1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1552.96|1535.86|1552.96|1535.86|1552.96|1535.86|1
1649487640000|2022-04-09 07:00:40|1542.67|1525.57|1542.81|1525.71|1542.81|1525.71|1542.64|1525.54|7
1649487650000|2022-04-09 07:00:50|1542.96|1525.86|1542.56|1525.46|1542.98|1525.88|1542.45|1525.35|10
1649487660000|2022-04-09 07:01:00|1542.52|1525.42|1542.4|1525.3|1542.52|1525.42|1542.39|1525.29|5
1649487670000|2022-04-09 07:01:10|1542.39|1525.29|1542.39|1525.29|1542.4|1525.3|1542.39|1525.29|3
1649487680000|2022-04-09 07:01:20|1542.41|1525.31|1542.4|1525.3|1542.41|1525.31|1542.4|1525.3|2
1649487690000|2022-04-09 07:01:30|1542.39|1525.29|1542.33|1525.23|1542.41|1525.31|1542.33|1525.23|12
1649487700000|2022-04-09 07:01:40|1542.37|1525.27|1542.34|1525.24|1542.37|1525.27|1542.33|1525.23|7
1649487710000|2022-04-09 07:01:50|1542.36|1525.26|1542.36|1525.26|1542.36|1525.26|1542.36|1525.26|1
1649487720000|2022-04-09 07:02:00|1542.41|1525.31|1542.41|1525.31|1542.41|1525.31|1542.41|1525.31|1
1649487730000|2022-04-09 07:02:10|1542.45|1525.35|1543.19|1526.09|1543.19|1526.09|1542.45|1525.35|9
1649487740000|2022-04-09 07:02:20|1543.2|1526.1|1543.59|1526.49|1543.7|1526.6|1543.2|1526.1|13
1649487750000|2022-04-09 07:02:30|1543.62|1526.52|1543.69|1526.59|1543.69|1526.59|1543.57|1526.47|7
1649487760000|2022-04-09 07:02:40|1543.92|1526.82|1543.92|1526.82|1543.92|1526.82|1543.92|1526.82|1
1649487780000|2022-04-09 07:03:00|1544.05|1526.95|1544.07|1526.97|1544.07|1526.97|1544.05|1526.95|2
1649487790000|2022-04-09 07:03:10|1544.01|1526.91|1544.01|1526.91|1544.01|1526.91|1544.01|1526.91|1
1649487800000|2022-04-09 07:03:20|1543.85|1526.75|1544.01|1526.91|1544.01|1526.91|1543.84|1526.74|8
1649487810000|2022-04-09 07:03:30|1544.02|1526.92|1544.02|1526.92|1544.02|1526.92|1544.02|1526.92|1
1649487820000|2022-04-09 07:03:40|1543.97|1526.87|1543.97|1526.87|1543.97|1526.87|1543.97|1526.87|1
1649487840000|2022-04-09 07:04:00|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1
1649487850000|2022-04-09 07:04:10|1544.02|1526.92|1544.61|1527.51|1544.61|1527.51|1544.02|1526.92|5
1649487860000|2022-04-09 07:04:20|1544.62|1527.52|1545|1527.9|1545|1527.9|1544.62|1527.52|5
1649487870000|2022-04-09 07:04:30|1544.97|1527.87|1544.89|1527.79|1544.97|1527.87|1544.89|1527.79|7
1649487880000|2022-04-09 07:04:40|1544.91|1527.81|1544.97|1527.87|1544.97|1527.87|1544.91|1527.81|2
1649487900000|2022-04-09 07:05:00|1544.94|1527.84|1544.94|1527.84|1544.94|1527.84|1544.94|1527.84|1
1649487910000|2022-04-09 07:05:10|1545.05|1527.95|1545.05|1527.95|1545.05|1527.95|1545.05|1527.95|1
1649487920000|2022-04-09 07:05:20|1545.13|1528.03|1545.04|1527.94|1545.13|1528.03|1545.04|1527.94|2
1649487930000|2022-04-09 07:05:30|1545.09|1527.99|1545.09|1527.99|1545.09|1527.99|1545.09|1527.99|1
1649487960000|2022-04-09 07:06:00|1545.04|1527.94|1545.04|1527.94|1545.04|1527.94|1545.04|1527.94|1
1649487990000|2022-04-09 07:06:30|1545.09|1527.99|1544.75|1527.65|1545.09|1527.99|1544.75|1527.65|5
1649488000000|2022-04-09 07:06:40|1544.76|1527.66|1544.56|1527.46|1544.77|1527.67|1544.56|1527.46|3
1649488010000|2022-04-09 07:06:50|1544.57|1527.47|1544.42|1527.32|1544.57|1527.47|1544.42|1527.32|2
1649488020000|2022-04-09 07:07:00|1544.27|1527.17|1544.36|1527.26|1544.36|1527.26|1544.25|1527.15|9
1649488030000|2022-04-09 07:07:10|1544.39|1527.29|1544.39|1527.29|1544.39|1527.29|1544.39|1527.29|1
1649488040000|2022-04-09 07:07:20|1544.4|1527.3|1544.85|1527.75|1544.85|1527.75|1544.4|1527.3|9
1649488050000|2022-04-09 07:07:30|1545.02|1527.92|1545.02|1527.92|1545.02|1527.92|1545.02|1527.92|1
1649488060000|2022-04-09 07:07:40|1545.03|1527.93|1544.68|1527.58|1545.05|1527.95|1544.68|1527.58|9
1649488070000|2022-04-09 07:07:50|1544.58|1527.48|1544.63|1527.53|1544.63|1527.53|1544.58|1527.48|2
1649488080000|2022-04-09 07:08:00|1544.39|1527.29|1544.39|1527.29|1544.39|1527.29|1544.39|1527.29|1
1649488090000|2022-04-09 07:08:10|1544.56|1527.46|1544.68|1527.58|1544.68|1527.58|1544.56|1527.46|2
1649488100000|2022-04-09 07:08:20|1544.63|1527.53|1545.01|1527.91|1545.02|1527.92|1544.63|1527.53|5
1649488110000|2022-04-09 07:08:30|1545.02|1527.92|1544.07|1526.97|1545.02|1527.92|1543.93|1526.83|18
1649488120000|2022-04-09 07:08:40|1544.08|1526.98|1543.96|1526.86|1544.08|1526.98|1543.92|1526.82|11
1649488130000|2022-04-09 07:08:50|1543.94|1526.84|1544.01|1526.91|1544.01|1526.91|1543.94|1526.84|7
1649488140000|2022-04-09 07:09:00|1543.85|1526.75|1543.64|1526.54|1543.86|1526.76|1543.63|1526.53|9
1649488150000|2022-04-09 07:09:10|1543.63|1526.53|1543.55|1526.45|1543.63|1526.53|1543.52|1526.42|7
1649488170000|2022-04-09 07:09:30|1543.53|1526.43|1543.52|1526.42|1543.53|1526.43|1543.51|1526.41|4
1649488180000|2022-04-09 07:09:40|1543.39|1526.29|1543.4|1526.3|1543.41|1526.31|1543.39|1526.29|9
1649488190000|2022-04-09 07:09:50|1543.39|1526.29|1543.38|1526.28|1543.39|1526.29|1543.38|1526.28|4
1649488200000|2022-04-09 07:10:00|1543.37|1526.27|1544.18|1527.08|1544.18|1527.08|1543.37|1526.27|12
1649488210000|2022-04-09 07:10:10|1544.12|1527.02|1544.15|1527.05|1544.23|1527.13|1543.87|1526.77|21
1649488220000|2022-04-09 07:10:20|1544.16|1527.06|1544.15|1527.05|1544.16|1527.06|1544.14|1527.04|4
1649488230000|2022-04-09 07:10:30|1544.08|1526.98|1544.02|1526.92|1544.1|1527|1544.02|1526.92|5
1649488260000|2022-04-09 07:11:00|1543.82|1526.72|1543.51|1526.41|1543.82|1526.72|1543.48|1526.38|16
1649488270000|2022-04-09 07:11:10|1543.48|1526.38|1543.49|1526.39|1543.53|1526.43|1543.46|1526.36|11
1649488280000|2022-04-09 07:11:20|1543.48|1526.38|1542.6|1525.5|1543.5|1526.4|1542.6|1525.5|17
1649488290000|2022-04-09 07:11:30|1542.61|1525.51|1542.52|1525.42|1542.68|1525.58|1542.52|1525.42|21
1649488300000|2022-04-09 07:11:40|1542.51|1525.41|1542.5|1525.4|1542.53|1525.43|1542.5|1525.4|7
1649488310000|2022-04-09 07:11:50|1542.51|1525.41|1542.09|1524.99|1542.51|1525.41|1542.01|1524.91|10
1649488320000|2022-04-09 07:12:00|1542.05|1524.95|1541.91|1524.81|1542.07|1524.97|1541.85|1524.75|7
1649488330000|2022-04-09 07:12:10|1541.88|1524.78|1541.03|1523.93|1541.95|1524.85|1541.03|1523.93|8
1649488340000|2022-04-09 07:12:20|1541.02|1523.92|1540.43|1523.33|1541.02|1523.92|1540.43|1523.33|12
1649488350000|2022-04-09 07:12:30|1540.42|1523.32|1540.29|1523.19|1540.46|1523.36|1540.25|1523.15|16
1649488360000|2022-04-09 07:12:40|1540.27|1523.17|1539.75|1522.65|1540.27|1523.17|1539.75|1522.65|8
1649488370000|2022-04-09 07:12:50|1539.7|1522.6|1539.28|1522.18|1539.7|1522.6|1539.28|1522.18|15
1649488380000|2022-04-09 07:13:00|1539.27|1522.17|1538.7|1521.6|1539.27|1522.17|1538.7|1521.6|14
1649488390000|2022-04-09 07:13:10|1538.68|1521.58|1538.41|1521.31|1538.73|1521.63|1538.41|1521.31|15
1649488400000|2022-04-09 07:13:20|1538.42|1521.32|1538.3|1521.2|1538.51|1521.41|1538.28|1521.18|8
1649488410000|2022-04-09 07:13:30|1537.97|1520.87|1538.05|1520.95|1538.1|1521|1537.96|1520.86|6
1649488420000|2022-04-09 07:13:40|1537.97|1520.87|1537.97|1520.87|1537.97|1520.87|1537.97|1520.87|1
1649488430000|2022-04-09 07:13:50|1537.95|1520.85|1536.18|1519.08|1537.95|1520.85|1536.17|1519.07|13
1649488440000|2022-04-09 07:14:00|1536.17|1519.07|1535.45|1518.35|1536.2|1519.1|1535.45|1518.35|13
1649488450000|2022-04-09 07:14:10|1535.46|1518.36|1536.91|1519.81|1537.05|1519.95|1535.44|1518.34|17
1649488460000|2022-04-09 07:14:20|1537.06|1519.96|1536.97|1519.87|1537.11|1520.01|1536.92|1519.82|7
1649488470000|2022-04-09 07:14:30|1537.05|1519.95|1537.05|1519.95|1537.05|1519.95|1537.05|1519.95|1
1649488480000|2022-04-09 07:14:40|1537.01|1519.91|1537.26|1520.16|1537.26|1520.16|1537.01|1519.91|5
1649488490000|2022-04-09 07:14:50|1537.25|1520.15|1536.35|1519.25|1537.25|1520.15|1536.35|1519.25|17
1649488500000|2022-04-09 07:15:00|1536.28|1519.18|1537.23|1520.13|1537.23|1520.13|1536.15|1519.05|18
1649488510000|2022-04-09 07:15:10|1537.15|1520.05|1537.44|1520.34|1537.5|1520.4|1537.15|1520.05|15
1649488520000|2022-04-09 07:15:20|1537.42|1520.32|1537.87|1520.77|1537.87|1520.77|1537.42|1520.32|10
1649488530000|2022-04-09 07:15:30|1537.9|1520.8|1537.47|1520.37|1537.9|1520.8|1537.43|1520.33|10
1649488540000|2022-04-09 07:15:40|1537.53|1520.43|1537.46|1520.36|1537.53|1520.43|1537.44|1520.34|5
1649488550000|2022-04-09 07:15:50|1537.45|1520.35|1536.22|1519.12|1537.45|1520.35|1536.22|1519.12|18
1649488560000|2022-04-09 07:16:00|1536.21|1519.11|1535.82|1518.72|1536.25|1519.15|1535.76|1518.66|12
1649488570000|2022-04-09 07:16:10|1535.84|1518.74|1536.73|1519.63|1536.73|1519.63|1535.84|1518.74|16
1649488580000|2022-04-09 07:16:20|1537.12|1520.02|1537.09|1519.99|1537.12|1520.02|1537.09|1519.99|2
1649488590000|2022-04-09 07:16:30|1537.07|1519.97|1537.09|1519.99|1537.12|1520.02|1537.07|1519.97|3
1649488600000|2022-04-09 07:16:40|1537.13|1520.03|1537.1|1520|1537.13|1520.03|1537.1|1520|2
1649488620000|2022-04-09 07:17:00|1537.07|1519.97|1537.39|1520.29|1537.39|1520.29|1537.07|1519.97|2
1649488630000|2022-04-09 07:17:10|1537.42|1520.32|1537.8|1520.7|1537.8|1520.7|1537.42|1520.32|2
1649488640000|2022-04-09 07:17:20|1537.83|1520.73|1537.83|1520.73|1537.83|1520.73|1537.83|1520.73|1
1649488650000|2022-04-09 07:17:30|1537.91|1520.81|1540.25|1523.15|1540.3|1523.2|1537.91|1520.81|25
1649488660000|2022-04-09 07:17:40|1540.26|1523.16|1539.94|1522.84|1540.26|1523.16|1539.74|1522.64|10
1649488670000|2022-04-09 07:17:50|1540|1522.9|1540.03|1522.93|1540.03|1522.93|1540|1522.9|2
1649488680000|2022-04-09 07:18:00|1540.08|1522.98|1540.76|1523.66|1540.77|1523.67|1540.08|1522.98|6
1649488690000|2022-04-09 07:18:10|1540.78|1523.68|1540.78|1523.68|1540.78|1523.68|1540.78|1523.68|1
1649488700000|2022-04-09 07:18:20|1540.81|1523.71|1540.67|1523.57|1540.84|1523.74|1540.67|1523.57|8
1649488710000|2022-04-09 07:18:30|1540.69|1523.59|1540.52|1523.42|1540.7|1523.6|1540.52|1523.42|12
1649488720000|2022-04-09 07:18:40|1540.5|1523.4|1539.68|1522.58|1540.57|1523.47|1539.68|1522.58|17
1649488730000|2022-04-09 07:18:50|1539.66|1522.56|1539.82|1522.72|1539.82|1522.72|1539.64|1522.54|12
1649488740000|2022-04-09 07:19:00|1539.81|1522.71|1539.69|1522.59|1539.82|1522.72|1539.68|1522.58|12
1649488750000|2022-04-09 07:19:10|1539.68|1522.58|1539.69|1522.59|1539.69|1522.59|1539.68|1522.58|2
1649488760000|2022-04-09 07:19:20|1539.7|1522.6|1539.65|1522.55|1539.7|1522.6|1539.65|1522.55|2
1649488770000|2022-04-09 07:19:30|1539.62|1522.52|1539.62|1522.52|1539.62|1522.52|1539.62|1522.52|1
1649488780000|2022-04-09 07:19:40|1539.66|1522.56|1540.31|1523.21|1540.42|1523.32|1539.66|1522.56|10
1649488790000|2022-04-09 07:19:50|1540.33|1523.23|1540.43|1523.33|1540.43|1523.33|1540.32|1523.22|5
1649488800000|2022-04-09 07:20:00|1540.48|1523.38|1541.08|1523.98|1541.12|1524.02|1540.48|1523.38|12
1649488810000|2022-04-09 07:20:10|1541.11|1524.01|1541.1|1524|1541.11|1524.01|1541.1|1524|2
1649488820000|2022-04-09 07:20:20|1541.07|1523.97|1540.95|1523.85|1541.27|1524.17|1540.95|1523.85|10
1649488830000|2022-04-09 07:20:30|1541.03|1523.93|1540.43|1523.33|1541.03|1523.93|1540.39|1523.29|17
1649488840000|2022-04-09 07:20:40|1540.42|1523.32|1540.42|1523.32|1540.43|1523.33|1540.42|1523.32|3
1649488850000|2022-04-09 07:20:50|1540.43|1523.33|1540.58|1523.48|1540.58|1523.48|1540.43|1523.33|4
1649488860000|2022-04-09 07:21:00|1540.82|1523.72|1541.21|1524.11|1541.21|1524.11|1540.82|1523.72|9
1649488870000|2022-04-09 07:21:10|1541.16|1524.06|1541.27|1524.17|1541.27|1524.17|1541.16|1524.06|2
1649488880000|2022-04-09 07:21:20|1541.24|1524.14|1541.12|1524.02|1541.27|1524.17|1541.12|1524.02|5
1649488890000|2022-04-09 07:21:30|1541.11|1524.01|1540.75|1523.65|1541.11|1524.01|1540.7|1523.6|13
1649488900000|2022-04-09 07:21:40|1540.74|1523.64|1540.6|1523.5|1540.74|1523.64|1540.54|1523.44|6
1649488910000|2022-04-09 07:21:50|1540.62|1523.52|1540.29|1523.19|1540.62|1523.52|1540.29|1523.19|3
1649488920000|2022-04-09 07:22:00|1540.31|1523.21|1540.27|1523.17|1540.31|1523.21|1540.27|1523.17|2
1649488930000|2022-04-09 07:22:10|1540.24|1523.14|1540.25|1523.15|1540.27|1523.17|1540.24|1523.14|6
1649488940000|2022-04-09 07:22:20|1540.31|1523.21|1540.31|1523.21|1540.31|1523.21|1540.31|1523.21|1
1649488950000|2022-04-09 07:22:30|1540.32|1523.22|1540.32|1523.22|1540.33|1523.23|1540.3|1523.2|8
1649488960000|2022-04-09 07:22:40|1540.3|1523.2|1540.29|1523.19|1540.3|1523.2|1540.28|1523.18|24
1649488970000|2022-04-09 07:22:50|1540.3|1523.2|1540.29|1523.19|1540.3|1523.2|1540.29|1523.19|12
1649488980000|2022-04-09 07:23:00|1540.48|1523.38|1540.49|1523.39|1540.49|1523.39|1540.47|1523.37|3
1649489000000|2022-04-09 07:23:20|1540.5|1523.4|1540.52|1523.42|1540.52|1523.42|1540.49|1523.39|3
1649489010000|2022-04-09 07:23:30|1540.53|1523.43|1540.53|1523.43|1540.53|1523.43|1540.49|1523.39|4
1649489020000|2022-04-09 07:23:40|1540.49|1523.39|1539.66|1522.56|1540.53|1523.43|1539.63|1522.53|7
1649489030000|2022-04-09 07:23:50|1539.65|1522.55|1539.42|1522.32|1539.68|1522.58|1539.41|1522.31|7
1649489040000|2022-04-09 07:24:00|1539.44|1522.34|1539.2|1522.1|1539.44|1522.34|1539.2|1522.1|12
1649489050000|2022-04-09 07:24:10|1539.08|1521.98|1538.94|1521.84|1539.08|1521.98|1538.94|1521.84|3
1649489060000|2022-04-09 07:24:20|1538.93|1521.83|1538.6|1521.5|1538.94|1521.84|1538.57|1521.47|14
1649489070000|2022-04-09 07:24:30|1538.61|1521.51|1538.68|1521.58|1538.68|1521.58|1538.61|1521.51|3
1649489080000|2022-04-09 07:24:40|1538.74|1521.64|1538.75|1521.65|1538.81|1521.71|1538.72|1521.62|10
1649489090000|2022-04-09 07:24:50|1538.76|1521.66|1538.71|1521.61|1538.76|1521.66|1538.68|1521.58|5
1649489100000|2022-04-09 07:25:00|1538.72|1521.62|1538.45|1521.35|1538.73|1521.63|1538.44|1521.34|11
1649489110000|2022-04-09 07:25:10|1538.44|1521.34|1538.23|1521.13|1538.47|1521.37|1538.23|1521.13|6
1649489120000|2022-04-09 07:25:20|1538.24|1521.14|1538.19|1521.09|1538.26|1521.16|1538.19|1521.09|3
1649489130000|2022-04-09 07:25:30|1538.17|1521.07|1538.17|1521.07|1538.17|1521.07|1538.17|1521.07|1
1649489140000|2022-04-09 07:25:40|1538.19|1521.09|1538.16|1521.06|1538.19|1521.09|1538.16|1521.06|3
1649489150000|2022-04-09 07:25:50|1538.17|1521.07|1536.87|1519.77|1538.17|1521.07|1536.87|1519.77|14
1649489160000|2022-04-09 07:26:00|1536.89|1519.79|1537.02|1519.92|1537.02|1519.92|1536.84|1519.74|7
1649489170000|2022-04-09 07:26:10|1537.05|1519.95|1537.12|1520.02|1537.13|1520.03|1537.05|1519.95|8
1649489180000|2022-04-09 07:26:20|1537.11|1520.01|1537.07|1519.97|1537.11|1520.01|1537.06|1519.96|6
1649489190000|2022-04-09 07:26:30|1537.32|1520.22|1537.32|1520.22|1537.33|1520.23|1537.31|1520.21|7
1649489200000|2022-04-09 07:26:40|1537.31|1520.21|1537.17|1520.07|1537.31|1520.21|1537.17|1520.07|4
1649489210000|2022-04-09 07:26:50|1537.03|1519.93|1537.28|1520.18|1537.29|1520.19|1537.02|1519.92|14
1649489220000|2022-04-09 07:27:00|1537.29|1520.19|1537.3|1520.2|1537.31|1520.21|1537.29|1520.19|6
1649489230000|2022-04-09 07:27:10|1537.28|1520.18|1537.23|1520.13|1537.28|1520.18|1537.23|1520.13|4
1649489240000|2022-04-09 07:27:20|1537.26|1520.16|1536.53|1519.43|1537.26|1520.16|1536.53|1519.43|11
1649489250000|2022-04-09 07:27:30|1536.5|1519.4|1536.55|1519.45|1536.58|1519.48|1536.5|1519.4|3
1649489270000|2022-04-09 07:27:50|1536.59|1519.49|1536.99|1519.89|1536.99|1519.89|1536.59|1519.49|8
1649489280000|2022-04-09 07:28:00|1537.02|1519.92|1537.13|1520.03|1537.13|1520.03|1536.99|1519.89|3
1649489290000|2022-04-09 07:28:10|1537.15|1520.05|1537.15|1520.05|1537.15|1520.05|1537.15|1520.05|1
1649489300000|2022-04-09 07:28:20|1537.47|1520.37|1537.59|1520.49|1537.64|1520.54|1537.45|1520.35|10
1649489310000|2022-04-09 07:28:30|1537.6|1520.5|1537.64|1520.54|1537.64|1520.54|1537.6|1520.5|2
1649489320000|2022-04-09 07:28:40|1537.65|1520.55|1537.65|1520.55|1537.65|1520.55|1537.65|1520.55|1
1649489330000|2022-04-09 07:28:50|1537.68|1520.58|1537.57|1520.47|1537.68|1520.58|1537.44|1520.34|13
1649489340000|2022-04-09 07:29:00|1537.6|1520.5|1536.74|1519.64|1537.6|1520.5|1536.74|1519.64|9
1649489350000|2022-04-09 07:29:10|1536.58|1519.48|1536.42|1519.32|1536.62|1519.52|1536.42|1519.32|11
1649489360000|2022-04-09 07:29:20|1536.43|1519.33|1536.41|1519.31|1536.43|1519.33|1536.41|1519.31|5
1649489370000|2022-04-09 07:29:30|1536.4|1519.3|1536.28|1519.18|1536.45|1519.35|1536.28|1519.18|10
1649489380000|2022-04-09 07:29:40|1536.14|1519.04|1536.14|1519.04|1536.14|1519.04|1536.14|1519.04|1
1649489390000|2022-04-09 07:29:50|1536.13|1519.03|1536.14|1519.04|1536.14|1519.04|1536.07|1518.97|11
1649489400000|2022-04-09 07:30:00|1536.13|1519.03|1536.11|1519.01|1536.14|1519.04|1536.1|1519|10
1649489410000|2022-04-09 07:30:10|1536.04|1518.94|1536.24|1519.14|1536.29|1519.19|1536.03|1518.93|14
1649489420000|2022-04-09 07:30:20|1536.3|1519.2|1536.66|1519.56|1536.66|1519.56|1536.3|1519.2|6
1649489430000|2022-04-09 07:30:30|1536.74|1519.64|1537.76|1520.66|1537.76|1520.66|1536.74|1519.64|18
1649489440000|2022-04-09 07:30:40|1537.81|1520.71|1537.81|1520.71|1537.9|1520.8|1537.77|1520.67|9
1649489450000|2022-04-09 07:30:50|1537.92|1520.82|1537.89|1520.79|1537.92|1520.82|1537.89|1520.79|4
1649489460000|2022-04-09 07:31:00|1537.91|1520.81|1537.98|1520.88|1538.14|1521.04|1537.91|1520.81|9
1649489470000|2022-04-09 07:31:10|1537.99|1520.89|1537.99|1520.89|1537.99|1520.89|1537.99|1520.89|1
1649489480000|2022-04-09 07:31:20|1537.92|1520.82|1537.45|1520.35|1537.92|1520.82|1537.44|1520.34|9
1649489490000|2022-04-09 07:31:30|1537.35|1520.25|1537.05|1519.95|1537.37|1520.27|1537.04|1519.94|17
1649489500000|2022-04-09 07:31:40|1537.04|1519.94|1536.72|1519.62|1537.06|1519.96|1536.72|1519.62|12
1649489510000|2022-04-09 07:31:50|1536.69|1519.59|1536.22|1519.12|1536.69|1519.59|1536.19|1519.09|15
1649489520000|2022-04-09 07:32:00|1536.13|1519.03|1536.17|1519.07|1536.2|1519.1|1536.11|1519.01|11
1649489530000|2022-04-09 07:32:10|1536.22|1519.12|1536.19|1519.09|1536.38|1519.28|1536.18|1519.08|8
1649489540000|2022-04-09 07:32:20|1536.15|1519.05|1535.64|1518.54|1536.15|1519.05|1535.64|1518.54|13
1649489550000|2022-04-09 07:32:30|1535.55|1518.45|1535.33|1518.23|1535.55|1518.45|1535.33|1518.23|9
1649489560000|2022-04-09 07:32:40|1535.3|1518.2|1535.3|1518.2|1535.3|1518.2|1535.3|1518.2|1
1649489580000|2022-04-09 07:33:00|1535.29|1518.19|1534.72|1517.62|1535.29|1518.19|1534.7|1517.6|13
1649489590000|2022-04-09 07:33:10|1534.68|1517.58|1534.5|1517.4|1534.68|1517.58|1534.5|1517.4|5
1649489600000|2022-04-09 07:33:20|1534.61|1517.51|1534.62|1517.52|1534.62|1517.52|1534.61|1517.51|2
1649489610000|2022-04-09 07:33:30|1534.59|1517.49|1534.42|1517.32|1534.6|1517.5|1534.38|1517.28|6
1649489620000|2022-04-09 07:33:40|1534.45|1517.35|1534.43|1517.33|1534.45|1517.35|1534.43|1517.33|2
1649489640000|2022-04-09 07:34:00|1534.59|1517.49|1534.61|1517.51|1534.61|1517.51|1534.59|1517.49|2
1649489650000|2022-04-09 07:34:10|1534.77|1517.67|1534.77|1517.67|1534.77|1517.67|1534.74|1517.64|4
1649489670000|2022-04-09 07:34:30|1534.75|1517.65|1534.52|1517.42|1534.75|1517.65|1534.49|1517.39|9
1649489680000|2022-04-09 07:34:40|1534.54|1517.44|1534.64|1517.54|1534.64|1517.54|1534.54|1517.44|4
1649489690000|2022-04-09 07:34:50|1534.61|1517.51|1534.62|1517.52|1534.62|1517.52|1534.61|1517.51|2
1649489700000|2022-04-09 07:35:00|1534.49|1517.39|1535.2|1518.1|1535.2|1518.1|1534.49|1517.39|14
1649489710000|2022-04-09 07:35:10|1535.18|1518.08|1535.23|1518.13|1535.26|1518.16|1535.18|1518.08|3
1649489720000|2022-04-09 07:35:20|1535.26|1518.16|1535.23|1518.13|1535.26|1518.16|1535.14|1518.04|9
1649489730000|2022-04-09 07:35:30|1535.22|1518.12|1535.39|1518.29|1535.39|1518.29|1535.21|1518.11|8
1649489740000|2022-04-09 07:35:40|1535.4|1518.3|1535.41|1518.31|1535.42|1518.32|1535.4|1518.3|4
1649489750000|2022-04-09 07:35:50|1535.43|1518.33|1535.2|1518.1|1535.43|1518.33|1535.2|1518.1|6
1649489760000|2022-04-09 07:36:00|1535.21|1518.11|1535.31|1518.21|1535.32|1518.22|1535.21|1518.11|7
1649489770000|2022-04-09 07:36:10|1535.45|1518.35|1535.87|1518.77|1535.9|1518.8|1535.45|1518.35|18
1649489780000|2022-04-09 07:36:20|1535.88|1518.78|1536.06|1518.96|1536.06|1518.96|1535.88|1518.78|2
1649489790000|2022-04-09 07:36:30|1536.04|1518.94|1536|1518.9|1536.04|1518.94|1535.91|1518.81|6
1649489800000|2022-04-09 07:36:40|1536.01|1518.91|1536.04|1518.94|1536.06|1518.96|1536.01|1518.91|6
1649489810000|2022-04-09 07:36:50|1536.05|1518.95|1536.5|1519.4|1536.53|1519.43|1536.05|1518.95|7
1649489820000|2022-04-09 07:37:00|1536.52|1519.42|1536.96|1519.86|1536.96|1519.86|1536.52|1519.42|5
1649489830000|2022-04-09 07:37:10|1537|1519.9|1538.21|1521.11|1538.21|1521.11|1537|1519.9|10
1649489840000|2022-04-09 07:37:20|1538.03|1520.93|1538.12|1521.02|1538.12|1521.02|1538.03|1520.93|13
1649489850000|2022-04-09 07:37:30|1538.13|1521.03|1538.83|1521.73|1538.83|1521.73|1538.11|1521.01|10
1649489860000|2022-04-09 07:37:40|1538.65|1521.55|1539.05|1521.95|1539.05|1521.95|1538.58|1521.48|15
1649489870000|2022-04-09 07:37:50|1539.06|1521.96|1538.98|1521.88|1539.06|1521.96|1538.88|1521.78|8
1649489880000|2022-04-09 07:38:00|1539.05|1521.95|1539.18|1522.08|1539.22|1522.12|1539.02|1521.92|11
1649489890000|2022-04-09 07:38:10|1539.19|1522.09|1539.15|1522.05|1539.39|1522.29|1539.12|1522.02|13
1649489900000|2022-04-09 07:38:20|1539.16|1522.06|1539.16|1522.06|1539.17|1522.07|1539.07|1521.97|5
1649489910000|2022-04-09 07:38:30|1539.17|1522.07|1539.06|1521.96|1539.2|1522.1|1539.06|1521.96|7
1649489930000|2022-04-09 07:38:50|1539.07|1521.97|1539.03|1521.93|1539.07|1521.97|1539.03|1521.93|2
1649489940000|2022-04-09 07:39:00|1539.14|1522.04|1539.33|1522.23|1539.33|1522.23|1539.14|1522.04|7
1649489950000|2022-04-09 07:39:10|1539.31|1522.21|1539.13|1522.03|1539.31|1522.21|1539.13|1522.03|4
1649489960000|2022-04-09 07:39:20|1539.25|1522.15|1539.13|1522.03|1539.25|1522.15|1539.13|1522.03|6
1649489970000|2022-04-09 07:39:30|1539.11|1522.01|1539.11|1522.01|1539.11|1522.01|1539.11|1522.01|1
1649489980000|2022-04-09 07:39:40|1539.13|1522.03|1539.13|1522.03|1539.21|1522.11|1539.13|1522.03|3
1649489990000|2022-04-09 07:39:50|1539.25|1522.15|1539.13|1522.03|1539.25|1522.15|1539.13|1522.03|8
1649490000000|2022-04-09 07:40:00|1539.11|1522.01|1539.19|1522.09|1539.19|1522.09|1539.11|1522.01|5
1649490010000|2022-04-09 07:40:10|1539.21|1522.11|1539.22|1522.12|1539.22|1522.12|1539.21|1522.11|2
1649490020000|2022-04-09 07:40:20|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1
1649490030000|2022-04-09 07:40:30|1539.25|1522.15|1539.76|1522.66|1539.76|1522.66|1539.25|1522.15|9
1649490040000|2022-04-09 07:40:40|1539.81|1522.71|1540.11|1523.01|1540.11|1523.01|1539.81|1522.71|3
1649490050000|2022-04-09 07:40:50|1540.13|1523.03|1540.13|1523.03|1540.13|1523.03|1540.13|1523.03|1
1649490060000|2022-04-09 07:41:00|1540.14|1523.04|1540.15|1523.05|1540.16|1523.06|1540.12|1523.02|5
1649490070000|2022-04-09 07:41:10|1540.26|1523.16|1540.26|1523.16|1540.26|1523.16|1540.26|1523.16|1
1649490080000|2022-04-09 07:41:20|1540.23|1523.13|1540.26|1523.16|1540.26|1523.16|1540.23|1523.13|3
1649490090000|2022-04-09 07:41:30|1540.2|1523.1|1540.24|1523.14|1540.24|1523.14|1540.13|1523.03|10
1649490100000|2022-04-09 07:41:40|1540.25|1523.15|1540.05|1522.95|1540.27|1523.17|1540.05|1522.95|7
1649490120000|2022-04-09 07:42:00|1539.98|1522.88|1539.98|1522.88|1539.98|1522.88|1539.98|1522.88|1
1649490140000|2022-04-09 07:42:20|1539.99|1522.89|1539.7|1522.6|1539.99|1522.89|1539.7|1522.6|4
1649490150000|2022-04-09 07:42:30|1539.66|1522.56|1539.15|1522.05|1539.69|1522.59|1539.15|1522.05|16
1649490160000|2022-04-09 07:42:40|1539.16|1522.06|1539.35|1522.25|1539.35|1522.25|1539.16|1522.06|7
1649490180000|2022-04-09 07:43:00|1539.37|1522.27|1539.16|1522.06|1539.37|1522.27|1539.13|1522.03|9
1649490190000|2022-04-09 07:43:10|1539.15|1522.05|1539.15|1522.05|1539.15|1522.05|1539.13|1522.03|5
1649490200000|2022-04-09 07:43:20|1539.16|1522.06|1539.14|1522.04|1539.19|1522.09|1539.13|1522.03|5
1649490210000|2022-04-09 07:43:30|1539.03|1521.93|1539.04|1521.94|1539.04|1521.94|1539.03|1521.93|2
1649490220000|2022-04-09 07:43:40|1539.06|1521.96|1538.25|1521.15|1539.06|1521.96|1538.24|1521.14|14
1649490230000|2022-04-09 07:43:50|1538.24|1521.14|1538.28|1521.18|1538.29|1521.19|1538.24|1521.14|6
1649490240000|2022-04-09 07:44:00|1538.09|1520.99|1538.09|1520.99|1538.09|1520.99|1538.09|1520.99|1
1649490250000|2022-04-09 07:44:10|1538.05|1520.95|1538.01|1520.91|1538.05|1520.95|1538.01|1520.91|5
1649490260000|2022-04-09 07:44:20|1538|1520.9|1537.63|1520.53|1538.03|1520.93|1537.63|1520.53|10
1649490270000|2022-04-09 07:44:30|1537.59|1520.49|1537.59|1520.49|1537.59|1520.49|1537.59|1520.49|1
1649490280000|2022-04-09 07:44:40|1537.61|1520.51|1537.41|1520.31|1537.61|1520.51|1537.41|1520.31|2
1649490290000|2022-04-09 07:44:50|1537.4|1520.3|1537.4|1520.3|1537.4|1520.3|1537.39|1520.29|3
1649490300000|2022-04-09 07:45:00|1537.39|1520.29|1538.08|1520.98|1538.08|1520.98|1537.39|1520.29|13
1649490310000|2022-04-09 07:45:10|1538.09|1520.99|1538.45|1521.35|1538.54|1521.44|1538.09|1520.99|9
1649490320000|2022-04-09 07:45:20|1538.31|1521.21|1538.62|1521.52|1538.64|1521.54|1538.3|1521.2|8
1649490340000|2022-04-09 07:45:40|1538.5|1521.4|1538.87|1521.77|1538.88|1521.78|1538.5|1521.4|10
1649490350000|2022-04-09 07:45:50|1538.91|1521.81|1539.09|1521.99|1539.09|1521.99|1538.91|1521.81|9
1649490360000|2022-04-09 07:46:00|1539.14|1522.04|1539.81|1522.71|1539.86|1522.76|1539.14|1522.04|12
1649490370000|2022-04-09 07:46:10|1539.84|1522.74|1540.21|1523.11|1540.21|1523.11|1539.81|1522.71|10
1649490390000|2022-04-09 07:46:30|1540.41|1523.31|1540.41|1523.31|1540.41|1523.31|1540.41|1523.31|1
1649490400000|2022-04-09 07:46:40|1540.48|1523.38|1540.79|1523.69|1540.81|1523.71|1540.48|1523.38|6
1649490410000|2022-04-09 07:46:50|1540.81|1523.71|1540.89|1523.79|1540.89|1523.79|1540.81|1523.71|4
1649490420000|2022-04-09 07:47:00|1540.97|1523.87|1541.41|1524.31|1541.41|1524.31|1540.97|1523.87|4
1649490430000|2022-04-09 07:47:10|1541.7|1524.6|1541.94|1524.84|1541.96|1524.86|1541.7|1524.6|13
1649490440000|2022-04-09 07:47:20|1541.95|1524.85|1542.03|1524.93|1542.39|1525.29|1541.93|1524.83|17
1649490450000|2022-04-09 07:47:30|1542.31|1525.21|1542.65|1525.55|1542.67|1525.57|1542.28|1525.18|6
1649490460000|2022-04-09 07:47:40|1542.63|1525.53|1543.02|1525.92|1543.02|1525.92|1542.63|1525.53|5
1649490470000|2022-04-09 07:47:50|1543.04|1525.94|1543.3|1526.2|1543.3|1526.2|1543.04|1525.94|3
1649490480000|2022-04-09 07:48:00|1543.71|1526.61|1544.08|1526.98|1544.08|1526.98|1543.71|1526.61|10
1649490490000|2022-04-09 07:48:10|1544.02|1526.92|1543.64|1526.54|1544.02|1526.92|1543.6|1526.5|9
1649490500000|2022-04-09 07:48:20|1543.57|1526.47|1543.96|1526.86|1543.96|1526.86|1543.57|1526.47|10
1649490510000|2022-04-09 07:48:30|1543.97|1526.87|1544.17|1527.07|1544.17|1527.07|1543.97|1526.87|8
1649490520000|2022-04-09 07:48:40|1544.35|1527.25|1544.29|1527.19|1544.35|1527.25|1544.28|1527.18|6
1649490530000|2022-04-09 07:48:50|1544.28|1527.18|1544.17|1527.07|1544.28|1527.18|1544.16|1527.06|6
1649490540000|2022-04-09 07:49:00|1544.14|1527.04|1544.14|1527.04|1544.15|1527.05|1544.14|1527.04|3
1649490550000|2022-04-09 07:49:10|1544.15|1527.05|1544.68|1527.58|1544.68|1527.58|1544.12|1527.02|9
1649490560000|2022-04-09 07:49:20|1544.79|1527.69|1544.79|1527.69|1544.79|1527.69|1544.79|1527.69|1
1649490570000|2022-04-09 07:49:30|1544.78|1527.68|1544.82|1527.72|1544.82|1527.72|1544.78|1527.68|2
1649490580000|2022-04-09 07:49:40|1544.84|1527.74|1544.9|1527.8|1544.9|1527.8|1544.84|1527.74|2
1649490590000|2022-04-09 07:49:50|1544.85|1527.75|1544.91|1527.81|1544.91|1527.81|1544.85|1527.75|2
1649490600000|2022-04-09 07:50:00|1544.88|1527.78|1544.52|1527.42|1544.88|1527.78|1544.49|1527.39|8
1649490610000|2022-04-09 07:50:10|1544.43|1527.33|1544.46|1527.36|1544.46|1527.36|1544.43|1527.33|4
1649490620000|2022-04-09 07:50:20|1544.44|1527.34|1544.99|1527.89|1544.99|1527.89|1544.44|1527.34|6
1649490630000|2022-04-09 07:50:30|1544.88|1527.78|1545.09|1527.99|1545.09|1527.99|1544.88|1527.78|9
1649490640000|2022-04-09 07:50:40|1545.1|1528|1545.08|1527.98|1545.11|1528.01|1544.95|1527.85|9
1649490650000|2022-04-09 07:50:50|1544.96|1527.86|1544.6|1527.5|1544.96|1527.86|1544.6|1527.5|6
1649490660000|2022-04-09 07:51:00|1544.46|1527.36|1544.2|1527.1|1544.52|1527.42|1544.2|1527.1|9
1649490670000|2022-04-09 07:51:10|1544.11|1527.01|1543.94|1526.84|1544.11|1527.01|1543.94|1526.84|4
1649490680000|2022-04-09 07:51:20|1543.92|1526.82|1543.97|1526.87|1543.97|1526.87|1543.92|1526.82|4
1649490690000|2022-04-09 07:51:30|1544.01|1526.91|1543.97|1526.87|1544.3|1527.2|1543.97|1526.87|13
1649490700000|2022-04-09 07:51:40|1543.96|1526.86|1542.8|1525.7|1543.96|1526.86|1542.67|1525.57|22
1649490710000|2022-04-09 07:51:50|1542.81|1525.71|1542.86|1525.76|1542.86|1525.76|1542.81|1525.71|3
1649490720000|2022-04-09 07:52:00|1542.84|1525.74|1542.27|1525.17|1542.84|1525.74|1542.27|1525.17|9
1649490730000|2022-04-09 07:52:10|1542.65|1525.55|1543.08|1525.98|1543.08|1525.98|1542.65|1525.55|13
1649490740000|2022-04-09 07:52:20|1543.13|1526.03|1543.88|1526.78|1543.93|1526.83|1543.11|1526.01|19
1649490750000|2022-04-09 07:52:30|1543.89|1526.79|1543.88|1526.78|1543.89|1526.79|1543.88|1526.78|2
1649490760000|2022-04-09 07:52:40|1544.14|1527.04|1544.13|1527.03|1544.14|1527.04|1544.11|1527.01|8
1649490770000|2022-04-09 07:52:50|1544.15|1527.05|1544.06|1526.96|1544.15|1527.05|1544.06|1526.96|3
1649490780000|2022-04-09 07:53:00|1544.09|1526.99|1544.09|1526.99|1544.09|1526.99|1544.09|1526.99|1
1649490790000|2022-04-09 07:53:10|1544.07|1526.97|1544.06|1526.96|1544.09|1526.99|1544.02|1526.92|9
1649490820000|2022-04-09 07:53:40|1544.05|1526.95|1544.07|1526.97|1544.07|1526.97|1544.05|1526.95|2
1649490830000|2022-04-09 07:53:50|1544.05|1526.95|1544.02|1526.92|1544.07|1526.97|1544.01|1526.91|6
1649490840000|2022-04-09 07:54:00|1544.1|1527|1544.14|1527.04|1544.14|1527.04|1544.1|1527|4
1649490850000|2022-04-09 07:54:10|1544.15|1527.05|1544.06|1526.96|1544.21|1527.11|1544.04|1526.94|12
1649490860000|2022-04-09 07:54:20|1544.07|1526.97|1544.09|1526.99|1544.09|1526.99|1544.06|1526.96|5
1649490870000|2022-04-09 07:54:30|1544.1|1527|1544.04|1526.94|1544.1|1527|1544.04|1526.94|5
1649490880000|2022-04-09 07:54:40|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1
1649490890000|2022-04-09 07:54:50|1543.98|1526.88|1544.03|1526.93|1544.03|1526.93|1543.97|1526.87|7
1649490900000|2022-04-09 07:55:00|1544.01|1526.91|1544.03|1526.93|1544.03|1526.93|1544.01|1526.91|2
1649490910000|2022-04-09 07:55:10|1544.02|1526.92|1543.55|1526.45|1544.02|1526.92|1543.53|1526.43|10
1649490920000|2022-04-09 07:55:20|1543.54|1526.44|1543.55|1526.45|1543.55|1526.45|1543.53|1526.43|4
1649490930000|2022-04-09 07:55:30|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1
1649490940000|2022-04-09 07:55:40|1543.38|1526.28|1542.36|1525.26|1543.38|1526.28|1542.36|1525.26|16
1649490950000|2022-04-09 07:55:50|1542.48|1525.38|1544.24|1527.14|1544.3|1527.2|1542.36|1525.26|25
1649490960000|2022-04-09 07:56:00|1544.1|1527|1544.01|1526.91|1544.1|1527|1543.98|1526.88|12
1649490970000|2022-04-09 07:56:10|1544|1526.9|1543.88|1526.78|1544|1526.9|1543.86|1526.76|3
1649490980000|2022-04-09 07:56:20|1543.93|1526.83|1543.93|1526.83|1543.93|1526.83|1543.93|1526.83|1
1649490990000|2022-04-09 07:56:30|1543.94|1526.84|1543.92|1526.82|1543.95|1526.85|1543.92|1526.82|3
1649491000000|2022-04-09 07:56:40|1543.93|1526.83|1543.39|1526.29|1543.93|1526.83|1543.32|1526.22|15
1649491010000|2022-04-09 07:56:50|1543.35|1526.25|1543.35|1526.25|1543.37|1526.27|1543.35|1526.25|7
1649491020000|2022-04-09 07:57:00|1543.15|1526.05|1543.15|1526.05|1543.15|1526.05|1543.15|1526.05|1
1649491030000|2022-04-09 07:57:10|1543.14|1526.04|1543.13|1526.03|1543.15|1526.05|1543.13|1526.03|3
1649491040000|2022-04-09 07:57:20|1543.14|1526.04|1543.14|1526.04|1543.14|1526.04|1543.14|1526.04|1
1649491050000|2022-04-09 07:57:30|1543|1525.9|1543|1525.9|1543|1525.9|1543|1525.9|1
1649491060000|2022-04-09 07:57:40|1543.04|1525.94|1543.05|1525.95|1543.05|1525.95|1543.04|1525.94|2
1649491070000|2022-04-09 07:57:50|1543.04|1525.94|1542.99|1525.89|1543.04|1525.94|1542.97|1525.87|7
1649491080000|2022-04-09 07:58:00|1542.89|1525.79|1542.88|1525.78|1542.89|1525.79|1542.87|1525.77|4
1649491100000|2022-04-09 07:58:20|1542.92|1525.82|1543.16|1526.06|1543.18|1526.08|1542.92|1525.82|8
1649491110000|2022-04-09 07:58:30|1543.19|1526.09|1543.15|1526.05|1543.19|1526.09|1543.13|1526.03|8
1649491120000|2022-04-09 07:58:40|1543.17|1526.07|1543.17|1526.07|1543.17|1526.07|1543.17|1526.07|1
1649491130000|2022-04-09 07:58:50|1543.18|1526.08|1543.45|1526.35|1543.46|1526.36|1543.17|1526.07|5
1649491140000|2022-04-09 07:59:00|1543.46|1526.36|1542.3|1525.2|1543.52|1526.42|1542.3|1525.2|20
1649491150000|2022-04-09 07:59:10|1542.31|1525.21|1543.64|1526.54|1543.64|1526.54|1542.29|1525.19|22
1649491160000|2022-04-09 07:59:20|1543.69|1526.59|1543.78|1526.68|1544.4|1527.3|1543.69|1526.59|21
1649491170000|2022-04-09 07:59:30|1543.79|1526.69|1543.99|1526.89|1543.99|1526.89|1543.79|1526.69|14
1649491180000|2022-04-09 07:59:40|1544|1526.9|1544.41|1527.31|1544.41|1527.31|1544|1526.9|7
1649491190000|2022-04-09 07:59:50|1544.67|1527.57|1544.92|1527.82|1545.14|1528.04|1544.67|1527.57|16
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1544.25|1527.15|1544.69|1527.59|1544.25|1527.15|11
1649491210000|2022-04-09 08:00:10|1544.26|1527.16|1544.38|1527.28|1544.39|1527.29|1544.25|1527.15|16
1649491220000|2022-04-09 08:00:20|1544.36|1527.26|1544.59|1527.49|1544.62|1527.52|1544.36|1527.26|10
1649491230000|2022-04-09 08:00:30|1544.57|1527.47|1544.37|1527.27|1544.87|1527.77|1544.27|1527.17|19
1649491240000|2022-04-09 08:00:40|1544.4|1527.3|1545.05|1527.95|1545.05|1527.95|1544.4|1527.3|20
1649491250000|2022-04-09 08:00:50|1545.2|1528.1|1545.13|1528.03|1545.2|1528.1|1545.08|1527.98|8
1649491260000|2022-04-09 08:01:00|1545.01|1527.91|1545.05|1527.95|1545.16|1528.06|1545.01|1527.91|7
1649491270000|2022-04-09 08:01:10|1545.06|1527.96|1545.73|1528.63|1545.73|1528.63|1545.06|1527.96|9
1649491320000|2022-04-09 08:02:00|1545.77|1528.67|1545.77|1528.67|1545.77|1528.67|1545.77|1528.67|1
1649491330000|2022-04-09 08:02:10|1545.76|1528.66|1545.41|1528.31|1545.76|1528.66|1545.34|1528.24|8
1649491340000|2022-04-09 08:02:20|1545.35|1528.25|1545.33|1528.23|1545.35|1528.25|1545.32|1528.22|3
1649491360000|2022-04-09 08:02:40|1545.37|1528.27|1545.33|1528.23|1545.37|1528.27|1545.32|1528.22|4
1649491370000|2022-04-09 08:02:50|1545.15|1528.05|1545.14|1528.04|1545.15|1528.05|1545.14|1528.04|2
1649491380000|2022-04-09 08:03:00|1545.15|1528.05|1544.6|1527.5|1545.19|1528.09|1544.6|1527.5|18
1649491390000|2022-04-09 08:03:10|1544.49|1527.39|1543.44|1526.34|1544.49|1527.39|1543.41|1526.31|13
1649491400000|2022-04-09 08:03:20|1543.47|1526.37|1543.5|1526.4|1543.5|1526.4|1543.44|1526.34|6
1649491410000|2022-04-09 08:03:30|1543.49|1526.39|1543.22|1526.12|1543.49|1526.39|1543.22|1526.12|4
1649491420000|2022-04-09 08:03:40|1543.23|1526.13|1543.41|1526.31|1543.6|1526.5|1543.23|1526.13|16
1649491430000|2022-04-09 08:03:50|1543.4|1526.3|1542.85|1525.75|1543.47|1526.37|1542.85|1525.75|19
1649491440000|2022-04-09 08:04:00|1542.86|1525.76|1541.9|1524.8|1542.9|1525.8|1541.9|1524.8|23
1649491450000|2022-04-09 08:04:10|1541.68|1524.58|1540.77|1523.67|1541.69|1524.59|1540.76|1523.66|22
1649491460000|2022-04-09 08:04:20|1540.75|1523.65|1540.71|1523.61|1540.75|1523.65|1540.7|1523.6|5
1649491470000|2022-04-09 08:04:30|1540.51|1523.41|1540.51|1523.41|1540.51|1523.41|1540.51|1523.41|1
1649491480000|2022-04-09 08:04:40|1540.49|1523.39|1540.21|1523.11|1540.49|1523.39|1540.19|1523.09|8
1649491490000|2022-04-09 08:04:50|1540.24|1523.14|1540.25|1523.15|1540.25|1523.15|1540.24|1523.14|2
1649491500000|2022-04-09 08:05:00|1540.13|1523.03|1540.13|1523.03|1540.22|1523.12|1540.08|1522.98|8
1649491510000|2022-04-09 08:05:10|1540.09|1522.99|1539.06|1521.96|1540.09|1522.99|1539.06|1521.96|18
1649491520000|2022-04-09 08:05:20|1539.05|1521.95|1538.41|1521.31|1539.05|1521.95|1538.4|1521.3|16
1649491530000|2022-04-09 08:05:30|1538.43|1521.33|1538.75|1521.65|1538.75|1521.65|1538.43|1521.33|8
1649491540000|2022-04-09 08:05:40|1538.82|1521.72|1539.04|1521.94|1539.11|1522.01|1538.8|1521.7|12
1649491550000|2022-04-09 08:05:50|1539.08|1521.98|1539.07|1521.97|1539.11|1522.01|1539.07|1521.97|3
1649491560000|2022-04-09 08:06:00|1539.11|1522.01|1539.53|1522.43|1539.57|1522.47|1539.11|1522.01|8
1649491570000|2022-04-09 08:06:10|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1
1649491580000|2022-04-09 08:06:20|1539.55|1522.45|1539.57|1522.47|1539.57|1522.47|1539.52|1522.42|3
1649491590000|2022-04-09 08:06:30|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1
1649491600000|2022-04-09 08:06:40|1539.56|1522.46|1539.58|1522.48|1539.58|1522.48|1539.56|1522.46|3
1649491610000|2022-04-09 08:06:50|1539.57|1522.47|1538.98|1521.88|1539.57|1522.47|1538.98|1521.88|5
1649491620000|2022-04-09 08:07:00|1539|1521.9|1539.19|1522.09|1539.2|1522.1|1538.95|1521.85|13
1649491630000|2022-04-09 08:07:10|1539.18|1522.08|1538.85|1521.75|1539.18|1522.08|1538.79|1521.69|15
1649491640000|2022-04-09 08:07:20|1538.62|1521.52|1538.76|1521.66|1538.76|1521.66|1538.62|1521.52|8
1649491650000|2022-04-09 08:07:30|1538.75|1521.65|1539.15|1522.05|1539.24|1522.14|1538.59|1521.49|17
1649491660000|2022-04-09 08:07:40|1539.11|1522.01|1539.11|1522.01|1539.14|1522.04|1539.09|1521.99|5
1649491670000|2022-04-09 08:07:50|1539.13|1522.03|1539.28|1522.18|1539.35|1522.25|1539.13|1522.03|5
1649491680000|2022-04-09 08:08:00|1539.29|1522.19|1539.12|1522.02|1539.35|1522.25|1539.12|1522.02|5
1649491690000|2022-04-09 08:08:10|1539.17|1522.07|1538.8|1521.7|1539.17|1522.07|1538.74|1521.64|14
1649491700000|2022-04-09 08:08:20|1538.76|1521.66|1538.71|1521.61|1538.76|1521.66|1538.71|1521.61|5
1649491710000|2022-04-09 08:08:30|1538.72|1521.62|1539.25|1522.15|1539.26|1522.16|1538.72|1521.62|11
1649491720000|2022-04-09 08:08:40|1539.21|1522.11|1539.17|1522.07|1539.21|1522.11|1539.15|1522.05|5
1649491730000|2022-04-09 08:08:50|1539.21|1522.11|1539.21|1522.11|1539.21|1522.11|1539.21|1522.11|1
1649491740000|2022-04-09 08:09:00|1539.22|1522.12|1539.12|1522.02|1539.26|1522.16|1539.12|1522.02|3
1649491750000|2022-04-09 08:09:10|1539.15|1522.05|1539.09|1521.99|1539.15|1522.05|1539.07|1521.97|10
1649491760000|2022-04-09 08:09:20|1538.92|1521.82|1538.52|1521.42|1538.96|1521.86|1538.5|1521.4|11
1649491770000|2022-04-09 08:09:30|1538.51|1521.41|1538.47|1521.37|1538.51|1521.41|1538.47|1521.37|13
1649491780000|2022-04-09 08:09:40|1538.48|1521.38|1538.64|1521.54|1538.7|1521.6|1538.47|1521.37|18
1649491790000|2022-04-09 08:09:50|1538.62|1521.52|1538.63|1521.53|1538.64|1521.54|1538.62|1521.52|3
1649491800000|2022-04-09 08:10:00|1538.64|1521.54|1539.18|1522.08|1539.18|1522.08|1538.64|1521.54|10
1649491810000|2022-04-09 08:10:10|1539.19|1522.09|1538.76|1521.66|1539.19|1522.09|1538.62|1521.52|12
1649491820000|2022-04-09 08:10:20|1538.69|1521.59|1538.77|1521.67|1538.79|1521.69|1538.69|1521.59|3
1649491830000|2022-04-09 08:10:30|1538.55|1521.45|1538.55|1521.45|1538.55|1521.45|1538.55|1521.45|1
1649491840000|2022-04-09 08:10:40|1538.54|1521.44|1538.54|1521.44|1538.54|1521.44|1538.53|1521.43|3
1649491850000|2022-04-09 08:10:50|1538.55|1521.45|1538.55|1521.45|1538.55|1521.45|1538.55|1521.45|1
1649491860000|2022-04-09 08:11:00|1538.54|1521.44|1538.42|1521.32|1538.54|1521.44|1538.4|1521.3|5
1649491880000|2022-04-09 08:11:20|1538.43|1521.33|1538.55|1521.45|1538.55|1521.45|1538.4|1521.3|4
1649491910000|2022-04-09 08:11:50|1538.58|1521.48|1538.58|1521.48|1538.58|1521.48|1538.58|1521.48|1
1649491920000|2022-04-09 08:12:00|1538.61|1521.51|1538.61|1521.51|1538.61|1521.51|1538.61|1521.51|1
1649491930000|2022-04-09 08:12:10|1538.59|1521.49|1538.57|1521.47|1538.6|1521.5|1538.57|1521.47|5
1649491940000|2022-04-09 08:12:20|1538.6|1521.5|1538.64|1521.54|1538.64|1521.54|1538.6|1521.5|4
1649491950000|2022-04-09 08:12:30|1538.74|1521.64|1538.87|1521.77|1539|1521.9|1538.62|1521.52|25
1649491960000|2022-04-09 08:12:40|1538.98|1521.88|1539.17|1522.07|1539.17|1522.07|1538.78|1521.68|19
1649491970000|2022-04-09 08:12:50|1539.23|1522.13|1539.37|1522.27|1539.41|1522.31|1539.23|1522.13|7
1649491990000|2022-04-09 08:13:10|1539.39|1522.29|1539.36|1522.26|1539.39|1522.29|1539.36|1522.26|3
1649492000000|2022-04-09 08:13:20|1539.35|1522.25|1539.35|1522.25|1539.35|1522.25|1539.35|1522.25|1
1649492010000|2022-04-09 08:13:30|1539.28|1522.18|1539.28|1522.18|1539.28|1522.18|1539.25|1522.15|3
1649492020000|2022-04-09 08:13:40|1539.29|1522.19|1539.31|1522.21|1539.32|1522.22|1539.29|1522.19|3
1649492030000|2022-04-09 08:13:50|1539.32|1522.22|1539.44|1522.34|1539.44|1522.34|1539.32|1522.22|2
1649492040000|2022-04-09 08:14:00|1539.55|1522.45|1540.13|1523.03|1540.13|1523.03|1539.55|1522.45|8
1649492050000|2022-04-09 08:14:10|1540.12|1523.02|1539.83|1522.73|1540.17|1523.07|1539.83|1522.73|11
1649492060000|2022-04-09 08:14:20|1539.85|1522.75|1539.83|1522.73|1539.85|1522.75|1539.83|1522.73|2
1649492070000|2022-04-09 08:14:30|1539.84|1522.74|1539.85|1522.75|1539.85|1522.75|1539.84|1522.74|2
1649492080000|2022-04-09 08:14:40|1539.83|1522.73|1540.07|1522.97|1540.11|1523.01|1539.73|1522.63|11
1649492090000|2022-04-09 08:14:50|1540.11|1523.01|1540.04|1522.94|1540.11|1523.01|1540.04|1522.94|7
1649492100000|2022-04-09 08:15:00|1540.05|1522.95|1540.14|1523.04|1540.16|1523.06|1540.05|1522.95|6
1649492110000|2022-04-09 08:15:10|1540.17|1523.07|1540.25|1523.15|1540.27|1523.17|1540.17|1523.07|5
1649492120000|2022-04-09 08:15:20|1540.34|1523.24|1540.39|1523.29|1540.64|1523.54|1540.34|1523.24|5
1649492130000|2022-04-09 08:15:30|1540.43|1523.33|1541.04|1523.94|1541.04|1523.94|1540.43|1523.33|13
1649492140000|2022-04-09 08:15:40|1541.31|1524.21|1541.31|1524.21|1541.31|1524.21|1541.31|1524.21|1
1649492150000|2022-04-09 08:15:50|1541.33|1524.23|1541.33|1524.23|1541.33|1524.23|1541.33|1524.23|1
1649492160000|2022-04-09 08:16:00|1541.36|1524.26|1541.4|1524.3|1541.4|1524.3|1541.18|1524.08|9
1649492180000|2022-04-09 08:16:20|1541.28|1524.18|1541.28|1524.18|1541.28|1524.18|1541.28|1524.18|1
1649492200000|2022-04-09 08:16:40|1541.33|1524.23|1541.29|1524.19|1541.33|1524.23|1541.28|1524.18|3
1649492210000|2022-04-09 08:16:50|1541.34|1524.24|1542.02|1524.92|1542.02|1524.92|1541.32|1524.22|10
1649492220000|2022-04-09 08:17:00|1542.03|1524.93|1542.06|1524.96|1542.09|1524.99|1541.99|1524.89|11
1649492230000|2022-04-09 08:17:10|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1
1649492240000|2022-04-09 08:17:20|1542.07|1524.97|1541.62|1524.52|1542.07|1524.97|1541.58|1524.48|18
1649492250000|2022-04-09 08:17:30|1541.66|1524.56|1541.76|1524.66|1541.76|1524.66|1541.64|1524.54|11
1649492260000|2022-04-09 08:17:40|1541.52|1524.42|1541.52|1524.42|1541.52|1524.42|1541.52|1524.42|1
1649492280000|2022-04-09 08:18:00|1541.74|1524.64|1541.51|1524.41|1541.74|1524.64|1541.51|1524.41|3
1649492310000|2022-04-09 08:18:30|1541.39|1524.29|1541.39|1524.29|1541.39|1524.29|1541.39|1524.29|1
1649492320000|2022-04-09 08:18:40|1541.48|1524.38|1541.46|1524.36|1541.48|1524.38|1541.46|1524.36|3
1649492330000|2022-04-09 08:18:50|1541.47|1524.37|1541.44|1524.34|1541.47|1524.37|1541.44|1524.34|2
1649492340000|2022-04-09 08:19:00|1541.3|1524.2|1540.88|1523.78|1541.3|1524.2|1540.88|1523.78|7
1649492350000|2022-04-09 08:19:10|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1
1649492360000|2022-04-09 08:19:20|1541.05|1523.95|1541.05|1523.95|1541.05|1523.95|1541.05|1523.95|1
1649492380000|2022-04-09 08:19:40|1541.15|1524.05|1541.05|1523.95|1541.25|1524.15|1541.04|1523.94|6
1649492390000|2022-04-09 08:19:50|1541.04|1523.94|1541.05|1523.95|1541.05|1523.95|1541.04|1523.94|2
1649492400000|2022-04-09 08:20:00|1541.04|1523.94|1540.92|1523.82|1541.04|1523.94|1540.36|1523.26|20
1649492410000|2022-04-09 08:20:10|1540.91|1523.81|1541.13|1524.03|1541.13|1524.03|1540.91|1523.81|7
1649492420000|2022-04-09 08:20:20|1541.16|1524.06|1541.15|1524.05|1541.16|1524.06|1541.15|1524.05|2
1649492430000|2022-04-09 08:20:30|1541.14|1524.04|1541.34|1524.24|1541.34|1524.24|1541.14|1524.04|4
1649492440000|2022-04-09 08:20:40|1541.33|1524.23|1541.36|1524.26|1541.36|1524.26|1541.33|1524.23|3
1649492460000|2022-04-09 08:21:00|1541.22|1524.12|1541.22|1524.12|1541.26|1524.16|1541.22|1524.12|3
1649492490000|2022-04-09 08:21:30|1541.26|1524.16|1540.59|1523.49|1541.26|1524.16|1540.55|1523.45|17
1649492510000|2022-04-09 08:21:50|1540.68|1523.58|1540.68|1523.58|1540.68|1523.58|1540.65|1523.55|5
1649492520000|2022-04-09 08:22:00|1540.66|1523.56|1541.03|1523.93|1541.06|1523.96|1540.63|1523.53|11
1649492530000|2022-04-09 08:22:10|1541.02|1523.92|1541.06|1523.96|1541.2|1524.1|1541.01|1523.91|9
1649492540000|2022-04-09 08:22:20|1541.04|1523.94|1540.21|1523.11|1541.06|1523.96|1540.21|1523.11|17
1649492550000|2022-04-09 08:22:30|1540.22|1523.12|1539.24|1522.14|1540.24|1523.14|1539.24|1522.14|18
1649492560000|2022-04-09 08:22:40|1539.23|1522.13|1539.32|1522.22|1539.32|1522.22|1539.23|1522.13|8
1649492570000|2022-04-09 08:22:50|1539.27|1522.17|1539.15|1522.05|1539.3|1522.2|1539.11|1522.01|8
1649492580000|2022-04-09 08:23:00|1539.16|1522.06|1538.57|1521.47|1539.17|1522.07|1538.54|1521.44|6
1649492590000|2022-04-09 08:23:10|1538.43|1521.33|1538.43|1521.33|1538.43|1521.33|1538.43|1521.33|1
1649492600000|2022-04-09 08:23:20|1538.42|1521.32|1538.42|1521.32|1538.42|1521.32|1538.42|1521.32|1
1649492610000|2022-04-09 08:23:30|1538.5|1521.4|1538.5|1521.4|1538.5|1521.4|1538.5|1521.4|1
1649492620000|2022-04-09 08:23:40|1538.49|1521.39|1538.61|1521.51|1538.73|1521.63|1538.46|1521.36|8
1649492630000|2022-04-09 08:23:50|1538.65|1521.55|1538.5|1521.4|1538.8|1521.7|1538.45|1521.35|5
1649492640000|2022-04-09 08:24:00|1538.43|1521.33|1538.44|1521.34|1538.44|1521.34|1538.34|1521.24|3
1649492660000|2022-04-09 08:24:20|1538.42|1521.32|1538.42|1521.32|1538.46|1521.36|1538.42|1521.32|4
1649492680000|2022-04-09 08:24:40|1538.44|1521.34|1538.46|1521.36|1538.46|1521.36|1538.44|1521.34|2
1649492690000|2022-04-09 08:24:50|1538.57|1521.47|1538.57|1521.47|1538.57|1521.47|1538.57|1521.47|1
1649492700000|2022-04-09 08:25:00|1538.59|1521.49|1539.11|1522.01|1539.12|1522.02|1538.59|1521.49|11
1649492710000|2022-04-09 08:25:10|1539.13|1522.03|1539.88|1522.78|1539.88|1522.78|1539.12|1522.02|9
1649492720000|2022-04-09 08:25:20|1539.94|1522.84|1540.12|1523.02|1540.35|1523.25|1539.94|1522.84|19
1649492730000|2022-04-09 08:25:30|1540.18|1523.08|1540.07|1522.97|1540.18|1523.08|1540.07|1522.97|17
1649492740000|2022-04-09 08:25:40|1540.08|1522.98|1540.09|1522.99|1540.09|1522.99|1540.08|1522.98|2
1649492750000|2022-04-09 08:25:50|1540.05|1522.95|1540.09|1522.99|1540.09|1522.99|1540.05|1522.95|8
1649492760000|2022-04-09 08:26:00|1540.05|1522.95|1540.05|1522.95|1540.09|1522.99|1540.05|1522.95|5
1649492770000|2022-04-09 08:26:10|1540.09|1522.99|1539.44|1522.34|1540.09|1522.99|1539.44|1522.34|15
1649492810000|2022-04-09 08:26:50|1539.2|1522.1|1539.2|1522.1|1539.2|1522.1|1539.2|1522.1|1
1649492820000|2022-04-09 08:27:00|1539.22|1522.12|1539.22|1522.12|1539.22|1522.12|1539.22|1522.12|1
1649492830000|2022-04-09 08:27:10|1539.21|1522.11|1539.04|1521.94|1539.21|1522.11|1539.04|1521.94|4
1649492840000|2022-04-09 08:27:20|1539.03|1521.93|1537.84|1520.74|1539.03|1521.93|1537.84|1520.74|24
1649492850000|2022-04-09 08:27:30|1537.86|1520.76|1537.54|1520.44|1538.16|1521.06|1537.54|1520.44|12
1649492860000|2022-04-09 08:27:40|1537.55|1520.45|1537.53|1520.43|1537.55|1520.45|1537.53|1520.43|3
1649492870000|2022-04-09 08:27:50|1537.33|1520.23|1537.26|1520.16|1537.33|1520.23|1537.23|1520.13|4
1649492880000|2022-04-09 08:28:00|1537.27|1520.17|1537.11|1520.01|1537.27|1520.17|1537.09|1519.99|8
1649492890000|2022-04-09 08:28:10|1537.13|1520.03|1537.02|1519.92|1537.13|1520.03|1537.02|1519.92|10
1649492900000|2022-04-09 08:28:20|1537.01|1519.91|1537|1519.9|1537.01|1519.91|1537|1519.9|2
1649492910000|2022-04-09 08:28:30|1537.04|1519.94|1537.41|1520.31|1537.46|1520.36|1537.04|1519.94|11
1649492920000|2022-04-09 08:28:40|1537.33|1520.23|1537.84|1520.74|1537.86|1520.76|1537.21|1520.11|19
1649492930000|2022-04-09 08:28:50|1537.86|1520.76|1537.97|1520.87|1537.99|1520.89|1537.86|1520.76|10
1649492940000|2022-04-09 08:29:00|1537.98|1520.88|1538.21|1521.11|1538.21|1521.11|1537.96|1520.86|4
1649492950000|2022-04-09 08:29:10|1538.2|1521.1|1537.67|1520.57|1538.2|1521.1|1537.66|1520.56|20
1649492960000|2022-04-09 08:29:20|1537.68|1520.58|1537.62|1520.52|1537.68|1520.58|1537.6|1520.5|8
1649492970000|2022-04-09 08:29:30|1537.63|1520.53|1537.62|1520.52|1537.64|1520.54|1537.62|1520.52|6
1649492980000|2022-04-09 08:29:40|1537.25|1520.15|1537.25|1520.15|1537.25|1520.15|1537.25|1520.15|1
1649492990000|2022-04-09 08:29:50|1537.37|1520.27|1537.37|1520.27|1537.37|1520.27|1537.37|1520.27|1
1649493000000|2022-04-09 08:30:00|1537.4|1520.3|1537.47|1520.37|1537.63|1520.53|1537.4|1520.3|6
1649493010000|2022-04-09 08:30:10|1537.44|1520.34|1538.13|1521.03|1538.17|1521.07|1537.44|1520.34|11
1649493020000|2022-04-09 08:30:20|1538.16|1521.06|1538.02|1520.92|1538.2|1521.1|1537.99|1520.89|9
1649493030000|2022-04-09 08:30:30|1538.04|1520.94|1538.02|1520.92|1538.04|1520.94|1538.02|1520.92|2
1649493040000|2022-04-09 08:30:40|1538|1520.9|1538.05|1520.95|1538.05|1520.95|1538|1520.9|2
1649493050000|2022-04-09 08:30:50|1538.02|1520.92|1538|1520.9|1538.05|1520.95|1537.99|1520.89|4
1649493080000|2022-04-09 08:31:20|1537.98|1520.88|1537.98|1520.88|1537.98|1520.88|1537.98|1520.88|1
1649493090000|2022-04-09 08:31:30|1538.03|1520.93|1538.91|1521.81|1538.94|1521.84|1538.03|1520.93|18
1649493100000|2022-04-09 08:31:40|1538.94|1521.84|1538.91|1521.81|1538.99|1521.89|1538.85|1521.75|7
1649493110000|2022-04-09 08:31:50|1538.86|1521.76|1538.91|1521.81|1538.91|1521.81|1538.86|1521.76|4
1649493120000|2022-04-09 08:32:00|1538.9|1521.8|1538.42|1521.32|1538.95|1521.85|1538.42|1521.32|12
1649493130000|2022-04-09 08:32:10|1538.44|1521.34|1538.47|1521.37|1538.47|1521.37|1538.36|1521.26|5
1649493150000|2022-04-09 08:32:30|1538.37|1521.27|1538.04|1520.94|1538.37|1521.27|1538.04|1520.94|4
1649493170000|2022-04-09 08:32:50|1537.91|1520.81|1537.91|1520.81|1537.91|1520.81|1537.91|1520.81|1
1649493180000|2022-04-09 08:33:00|1537.81|1520.71|1537.45|1520.35|1537.81|1520.71|1537.45|1520.35|8
1649493190000|2022-04-09 08:33:10|1537.46|1520.36|1537.33|1520.23|1537.46|1520.36|1537.33|1520.23|9
1649493200000|2022-04-09 08:33:20|1537.35|1520.25|1537.34|1520.24|1537.36|1520.26|1537.33|1520.23|7
1649493210000|2022-04-09 08:33:30|1537.33|1520.23|1537.37|1520.27|1537.37|1520.27|1537.33|1520.23|4
1649493220000|2022-04-09 08:33:40|1537.47|1520.37|1537.44|1520.34|1537.47|1520.37|1537.44|1520.34|3
1649493230000|2022-04-09 08:33:50|1537.43|1520.33|1537.41|1520.31|1537.47|1520.37|1537.36|1520.26|9
1649493240000|2022-04-09 08:34:00|1537.42|1520.32|1537.17|1520.07|1537.45|1520.35|1537.14|1520.04|16
1649493250000|2022-04-09 08:34:10|1537.16|1520.06|1536.79|1519.69|1537.16|1520.06|1536.79|1519.69|10
1649493260000|2022-04-09 08:34:20|1536.8|1519.7|1537.75|1520.65|1537.75|1520.65|1536.8|1519.7|13
1649493270000|2022-04-09 08:34:30|1537.85|1520.75|1538.34|1521.24|1538.48|1521.38|1537.76|1520.66|16
1649493280000|2022-04-09 08:34:40|1538.35|1521.25|1539.04|1521.94|1539.04|1521.94|1538.33|1521.23|12
1649493290000|2022-04-09 08:34:50|1539.25|1522.15|1539.81|1522.71|1539.81|1522.71|1539.25|1522.15|4
1649493300000|2022-04-09 08:35:00|1539.8|1522.7|1541.54|1524.44|1541.54|1524.44|1539.8|1522.7|25
1649493310000|2022-04-09 08:35:10|1541.55|1524.45|1543.28|1526.18|1543.28|1526.18|1541.52|1524.42|26
1649493320000|2022-04-09 08:35:20|1543.29|1526.19|1542.85|1525.75|1543.31|1526.21|1542.75|1525.65|12
1649493330000|2022-04-09 08:35:30|1542.28|1525.18|1542.4|1525.3|1542.69|1525.59|1542.18|1525.08|18
1649493340000|2022-04-09 08:35:40|1542.39|1525.29|1541.53|1524.43|1542.4|1525.3|1541.27|1524.17|26
1649493350000|2022-04-09 08:35:50|1541.54|1524.44|1542.27|1525.17|1542.27|1525.17|1541.45|1524.35|22
1649493360000|2022-04-09 08:36:00|1542.25|1525.15|1541.59|1524.49|1542.25|1525.15|1541.59|1524.49|19
1649493370000|2022-04-09 08:36:10|1541.58|1524.48|1541.15|1524.05|1541.64|1524.54|1541.15|1524.05|19
1649493380000|2022-04-09 08:36:20|1541.19|1524.09|1541.36|1524.26|1541.4|1524.3|1541.18|1524.08|9
1649493390000|2022-04-09 08:36:30|1541.38|1524.28|1541.4|1524.3|1541.41|1524.31|1541.38|1524.28|3
1649493400000|2022-04-09 08:36:40|1541.36|1524.26|1541.48|1524.38|1541.48|1524.38|1541.33|1524.23|4
1649493410000|2022-04-09 08:36:50|1541.55|1524.45|1542.03|1524.93|1542.05|1524.95|1541.55|1524.45|10
1649493420000|2022-04-09 08:37:00|1542.27|1525.17|1542.18|1525.08|1542.27|1525.17|1542.17|1525.07|6
1649493430000|2022-04-09 08:37:10|1542.2|1525.1|1542.2|1525.1|1542.25|1525.15|1542.16|1525.06|11
1649493440000|2022-04-09 08:37:20|1542.15|1525.05|1542.2|1525.1|1542.2|1525.1|1542.04|1524.94|9
1649493460000|2022-04-09 08:37:40|1542.36|1525.26|1542.4|1525.3|1542.4|1525.3|1542.36|1525.26|2
1649493470000|2022-04-09 08:37:50|1542.3|1525.2|1542.43|1525.33|1542.43|1525.33|1542.3|1525.2|6
1649493480000|2022-04-09 08:38:00|1542.37|1525.27|1542.37|1525.27|1542.37|1525.27|1542.37|1525.27|1
1649493490000|2022-04-09 08:38:10|1542.43|1525.33|1542.43|1525.33|1542.43|1525.33|1542.43|1525.33|1
1649493510000|2022-04-09 08:38:30|1542.41|1525.31|1542.41|1525.31|1542.41|1525.31|1542.41|1525.31|1
1649493520000|2022-04-09 08:38:40|1542.4|1525.3|1542.41|1525.31|1542.41|1525.31|1542.28|1525.18|8
1649493530000|2022-04-09 08:38:50|1542.27|1525.17|1542.27|1525.17|1542.27|1525.17|1542.27|1525.17|1
1649493540000|2022-04-09 08:39:00|1542.26|1525.16|1542.43|1525.33|1542.43|1525.33|1542.26|1525.16|2
1649493550000|2022-04-09 08:39:10|1542.4|1525.3|1542.4|1525.3|1542.4|1525.3|1542.4|1525.3|1
1649493560000|2022-04-09 08:39:20|1542.44|1525.34|1542.44|1525.34|1542.44|1525.34|1542.4|1525.3|3
1649493580000|2022-04-09 08:39:40|1542.42|1525.32|1542.42|1525.32|1542.42|1525.32|1542.42|1525.32|1
1649493600000|2022-04-09 08:40:00|1542.33|1525.23|1542.33|1525.23|1542.33|1525.23|1542.31|1525.21|5
1649493610000|2022-04-09 08:40:10|1542.27|1525.17|1542.27|1525.17|1542.27|1525.17|1542.27|1525.17|1
1649493620000|2022-04-09 08:40:20|1542.37|1525.27|1542.37|1525.27|1542.37|1525.27|1542.37|1525.27|1
1649493630000|2022-04-09 08:40:30|1542.5|1525.4|1543.11|1526.01|1543.11|1526.01|1542.5|1525.4|7
1649493640000|2022-04-09 08:40:40|1543.13|1526.03|1543.14|1526.04|1543.14|1526.04|1543.12|1526.02|7
1649493650000|2022-04-09 08:40:50|1543.12|1526.02|1544.18|1527.08|1544.23|1527.13|1543.12|1526.02|21
1649493660000|2022-04-09 08:41:00|1544.16|1527.06|1544.76|1527.66|1544.76|1527.66|1544.16|1527.06|12
1649493670000|2022-04-09 08:41:10|1544.77|1527.67|1544.82|1527.72|1545.16|1528.06|1544.7|1527.6|13
1649493680000|2022-04-09 08:41:20|1544.89|1527.79|1544.92|1527.82|1544.92|1527.82|1544.82|1527.72|5
1649493690000|2022-04-09 08:41:30|1545.03|1527.93|1545.02|1527.92|1545.12|1528.02|1545.02|1527.92|4
1649493700000|2022-04-09 08:41:40|1545.03|1527.93|1545.03|1527.93|1545.03|1527.93|1545.03|1527.93|1
1649493710000|2022-04-09 08:41:50|1545.02|1527.92|1544.28|1527.18|1545.02|1527.92|1544.28|1527.18|21
1649493720000|2022-04-09 08:42:00|1544.26|1527.16|1544.49|1527.39|1544.51|1527.41|1544.26|1527.16|14
1649493730000|2022-04-09 08:42:10|1544.6|1527.5|1544.58|1527.48|1544.6|1527.5|1544.56|1527.46|6
1649493740000|2022-04-09 08:42:20|1544.56|1527.46|1544.79|1527.69|1544.79|1527.69|1544.55|1527.45|7
1649493750000|2022-04-09 08:42:30|1544.81|1527.71|1544.8|1527.7|1544.89|1527.79|1544.71|1527.61|7
1649493760000|2022-04-09 08:42:40|1544.81|1527.71|1545.04|1527.94|1545.04|1527.94|1544.81|1527.71|3
1649493770000|2022-04-09 08:42:50|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1
1649493780000|2022-04-09 08:43:00|1545.07|1527.97|1545.07|1527.97|1545.07|1527.97|1545.07|1527.97|1
1649493790000|2022-04-09 08:43:10|1545.01|1527.91|1543.41|1526.31|1545.01|1527.91|1543.41|1526.31|17
1649493800000|2022-04-09 08:43:20|1543.42|1526.32|1543.35|1526.25|1543.43|1526.33|1543.3|1526.2|11
1649493810000|2022-04-09 08:43:30|1543.34|1526.24|1543.3|1526.2|1543.34|1526.24|1543.26|1526.16|10
1649493820000|2022-04-09 08:43:40|1543.31|1526.21|1543.52|1526.42|1543.64|1526.54|1543.31|1526.21|11
1649493830000|2022-04-09 08:43:50|1543.44|1526.34|1543.41|1526.31|1543.48|1526.38|1543.35|1526.25|16
1649493840000|2022-04-09 08:44:00|1543.42|1526.32|1544.02|1526.92|1544.05|1526.95|1543.42|1526.32|20
1649493850000|2022-04-09 08:44:10|1544.25|1527.15|1544.23|1527.13|1544.26|1527.16|1544.22|1527.12|8
1649493860000|2022-04-09 08:44:20|1544.25|1527.15|1544.97|1527.87|1545.01|1527.91|1544.23|1527.13|15
1649493870000|2022-04-09 08:44:30|1544.95|1527.85|1544.37|1527.27|1544.95|1527.85|1544.36|1527.26|8
1649493880000|2022-04-09 08:44:40|1544.36|1527.26|1543.71|1526.61|1544.36|1527.26|1543.69|1526.59|18
1649493890000|2022-04-09 08:44:50|1543.7|1526.6|1543.71|1526.61|1543.92|1526.82|1543.59|1526.49|22
1649493900000|2022-04-09 08:45:00|1543.72|1526.62|1543.8|1526.7|1543.8|1526.7|1543.42|1526.32|12
1649493910000|2022-04-09 08:45:10|1543.85|1526.75|1544.15|1527.05|1544.17|1527.07|1543.85|1526.75|15
1649493920000|2022-04-09 08:45:20|1544.16|1527.06|1543.83|1526.73|1544.16|1527.06|1543.5|1526.4|25
1649493930000|2022-04-09 08:45:30|1543.8|1526.7|1543.62|1526.52|1543.88|1526.78|1543.6|1526.5|15
1649493940000|2022-04-09 08:45:40|1543.65|1526.55|1543.39|1526.29|1543.65|1526.55|1543.29|1526.19|15
1649493950000|2022-04-09 08:45:50|1543.55|1526.45|1542.87|1525.77|1543.55|1526.45|1542.8|1525.7|19
1649493960000|2022-04-09 08:46:00|1542.83|1525.73|1542.74|1525.64|1542.86|1525.76|1542.74|1525.64|10
1649493970000|2022-04-09 08:46:10|1542.75|1525.65|1542.46|1525.36|1542.78|1525.68|1542.46|1525.36|7
1649493980000|2022-04-09 08:46:20|1542.48|1525.38|1542.5|1525.4|1542.5|1525.4|1542.48|1525.38|2
1649493990000|2022-04-09 08:46:30|1542.51|1525.41|1542.61|1525.51|1542.65|1525.55|1542.51|1525.41|4
1649494000000|2022-04-09 08:46:40|1542.62|1525.52|1542.62|1525.52|1542.62|1525.52|1542.62|1525.52|1
1649494010000|2022-04-09 08:46:50|1542.59|1525.49|1542.67|1525.57|1542.67|1525.57|1542.59|1525.49|2
1649494020000|2022-04-09 08:47:00|1542.7|1525.6|1542.6|1525.5|1542.7|1525.6|1542.58|1525.48|7
1649494030000|2022-04-09 08:47:10|1542.63|1525.53|1542.6|1525.5|1542.63|1525.53|1542.6|1525.5|2
1649494040000|2022-04-09 08:47:20|1542.67|1525.57|1542.52|1525.42|1542.67|1525.57|1542.52|1525.42|9
1649494050000|2022-04-09 08:47:30|1542.35|1525.25|1541.95|1524.85|1542.35|1525.25|1541.94|1524.84|14
1649494060000|2022-04-09 08:47:40|1541.94|1524.84|1541.55|1524.45|1541.95|1524.85|1541.55|1524.45|8
1649494070000|2022-04-09 08:47:50|1541.49|1524.39|1541.02|1523.92|1541.49|1524.39|1540.98|1523.88|24
1649494080000|2022-04-09 08:48:00|1540.91|1523.81|1538.42|1521.32|1540.91|1523.81|1538.37|1521.27|25
1649494090000|2022-04-09 08:48:10|1538.44|1521.34|1538.44|1521.34|1538.58|1521.48|1538.42|1521.32|21
1649494100000|2022-04-09 08:48:20|1538.68|1521.58|1538.35|1521.25|1538.68|1521.58|1538.34|1521.24|10
1649494110000|2022-04-09 08:48:30|1538.37|1521.27|1538.34|1521.24|1538.45|1521.35|1538.28|1521.18|15
1649494120000|2022-04-09 08:48:40|1538.35|1521.25|1538.35|1521.25|1538.36|1521.26|1538.32|1521.22|8
1649494130000|2022-04-09 08:48:50|1538.36|1521.26|1538.38|1521.28|1538.38|1521.28|1538.36|1521.26|4
1649494140000|2022-04-09 08:49:00|1538.54|1521.44|1538.54|1521.44|1538.55|1521.45|1538.54|1521.44|3
1649494150000|2022-04-09 08:49:10|1538.57|1521.47|1539.23|1522.13|1539.23|1522.13|1538.57|1521.47|16
1649494160000|2022-04-09 08:49:20|1539.19|1522.09|1538.49|1521.39|1539.19|1522.09|1538.49|1521.39|17
1649494170000|2022-04-09 08:49:30|1538.56|1521.46|1538.41|1521.31|1538.66|1521.56|1538.28|1521.18|18
1649494180000|2022-04-09 08:49:40|1538.26|1521.16|1538.27|1521.17|1538.28|1521.18|1538.26|1521.16|5
1649494190000|2022-04-09 08:49:50|1538.28|1521.18|1538.1|1521|1538.28|1521.18|1538.09|1520.99|10
1649494200000|2022-04-09 08:50:00|1538.09|1520.99|1538.72|1521.62|1538.73|1521.63|1538.09|1520.99|10
1649494210000|2022-04-09 08:50:10|1538.71|1521.61|1538.77|1521.67|1539.01|1521.91|1538.65|1521.55|9
1649494220000|2022-04-09 08:50:20|1538.82|1521.72|1538.68|1521.58|1538.86|1521.76|1538.56|1521.46|11
1649494230000|2022-04-09 08:50:30|1538.88|1521.78|1538.88|1521.78|1538.88|1521.78|1538.88|1521.78|1
1649494240000|2022-04-09 08:50:40|1538.97|1521.87|1538.97|1521.87|1538.97|1521.87|1538.97|1521.87|1
1649494260000|2022-04-09 08:51:00|1538.96|1521.86|1538.96|1521.86|1538.96|1521.86|1538.96|1521.86|1
1649494270000|2022-04-09 08:51:10|1538.95|1521.85|1538.39|1521.29|1538.95|1521.85|1538.31|1521.21|12
1649494280000|2022-04-09 08:51:20|1538.25|1521.15|1538.28|1521.18|1538.28|1521.18|1538.25|1521.15|5
1649494290000|2022-04-09 08:51:30|1538.32|1521.22|1538.17|1521.07|1538.32|1521.22|1538.16|1521.06|6
1649494300000|2022-04-09 08:51:40|1538.19|1521.09|1538.28|1521.18|1538.38|1521.28|1538.19|1521.09|8
1649494310000|2022-04-09 08:51:50|1538.35|1521.25|1539.79|1522.69|1539.81|1522.71|1538.35|1521.25|19
1649494320000|2022-04-09 08:52:00|1540.1|1523|1540.94|1523.84|1540.94|1523.84|1540.1|1523|14
1649494330000|2022-04-09 08:52:10|1540.96|1523.86|1541.93|1524.83|1541.93|1524.83|1540.8|1523.7|19
1649494340000|2022-04-09 08:52:20|1542.12|1525.02|1542.12|1525.02|1542.12|1525.02|1542.12|1525.02|1
1649494350000|2022-04-09 08:52:30|1541.98|1524.88|1542.09|1524.99|1542.09|1524.99|1541.98|1524.88|8
1649494360000|2022-04-09 08:52:40|1542.1|1525|1542.09|1524.99|1542.36|1525.26|1542.05|1524.95|18
1649494370000|2022-04-09 08:52:50|1542.04|1524.94|1542.05|1524.95|1542.05|1524.95|1542.02|1524.92|4
1649494380000|2022-04-09 08:53:00|1542.06|1524.96|1541.99|1524.89|1542.06|1524.96|1541.99|1524.89|2
1649494390000|2022-04-09 08:53:10|1541.94|1524.84|1542.45|1525.35|1542.48|1525.38|1541.94|1524.84|8
1649494400000|2022-04-09 08:53:20|1542.72|1525.62|1542.83|1525.73|1542.83|1525.73|1542.72|1525.62|6
1649494420000|2022-04-09 08:53:40|1542.61|1525.51|1542.77|1525.67|1542.77|1525.67|1542.6|1525.5|7
1649494430000|2022-04-09 08:53:50|1542.74|1525.64|1542.89|1525.79|1542.89|1525.79|1542.63|1525.53|17
1649494440000|2022-04-09 08:54:00|1542.99|1525.89|1543.63|1526.53|1543.63|1526.53|1542.99|1525.89|16
1649494450000|2022-04-09 08:54:10|1543.68|1526.58|1544.06|1526.96|1544.13|1527.03|1543.66|1526.56|9
1649494460000|2022-04-09 08:54:20|1544.07|1526.97|1544.09|1526.99|1544.09|1526.99|1544.07|1526.97|4
1649494470000|2022-04-09 08:54:30|1544.1|1527|1544.16|1527.06|1544.16|1527.06|1544.02|1526.92|11
1649494480000|2022-04-09 08:54:40|1544.15|1527.05|1544.19|1527.09|1544.41|1527.31|1543.96|1526.86|21
1649494490000|2022-04-09 08:54:50|1544.05|1526.95|1544.14|1527.04|1544.14|1527.04|1544.05|1526.95|6
1649494500000|2022-04-09 08:55:00|1544.13|1527.03|1544.94|1527.84|1544.94|1527.84|1544.12|1527.02|13
1649494510000|2022-04-09 08:55:10|1544.96|1527.86|1544.94|1527.84|1545.01|1527.91|1544.85|1527.75|10
1649494520000|2022-04-09 08:55:20|1544.96|1527.86|1544.97|1527.87|1544.99|1527.89|1544.95|1527.85|5
1649494530000|2022-04-09 08:55:30|1544.98|1527.88|1544.98|1527.88|1545.02|1527.92|1544.95|1527.85|11
1649494540000|2022-04-09 08:55:40|1544.99|1527.89|1544.95|1527.85|1545.01|1527.91|1544.93|1527.83|7
1649494550000|2022-04-09 08:55:50|1545.09|1527.99|1545.03|1527.93|1545.09|1527.99|1545.03|1527.93|3
1649494560000|2022-04-09 08:56:00|1545.01|1527.91|1545.06|1527.96|1545.06|1527.96|1545.01|1527.91|4
1649494570000|2022-04-09 08:56:10|1545.08|1527.98|1545.13|1528.03|1545.14|1528.04|1545.07|1527.97|18
1649494580000|2022-04-09 08:56:20|1545.14|1528.04|1545.15|1528.05|1545.15|1528.05|1545.08|1527.98|12
1649494590000|2022-04-09 08:56:30|1545.16|1528.06|1545.14|1528.04|1545.18|1528.08|1545.12|1528.02|7
1649494600000|2022-04-09 08:56:40|1545.17|1528.07|1545.14|1528.04|1545.19|1528.09|1545.12|1528.02|18
1649494610000|2022-04-09 08:56:50|1545.13|1528.03|1544.48|1527.38|1545.13|1528.03|1544.4|1527.3|18
1649494620000|2022-04-09 08:57:00|1544.42|1527.32|1543.62|1526.52|1544.43|1527.33|1543.58|1526.48|18
1649494630000|2022-04-09 08:57:10|1543.52|1526.42|1542.48|1525.38|1543.52|1526.42|1542.47|1525.37|17
1649494640000|2022-04-09 08:57:20|1542.45|1525.35|1543.22|1526.12|1543.22|1526.12|1542.45|1525.35|22
1649494650000|2022-04-09 08:57:30|1543.2|1526.1|1543.37|1526.27|1543.55|1526.45|1543.17|1526.07|12
1649494660000|2022-04-09 08:57:40|1543.36|1526.26|1543.27|1526.17|1543.36|1526.26|1543.25|1526.15|6
1649494670000|2022-04-09 08:57:50|1543.33|1526.23|1543.3|1526.2|1543.35|1526.25|1543.25|1526.15|15
1649494680000|2022-04-09 08:58:00|1543.31|1526.21|1543.24|1526.14|1543.31|1526.21|1543.21|1526.11|7
1649494690000|2022-04-09 08:58:10|1543.25|1526.15|1544.12|1527.02|1544.15|1527.05|1543.25|1526.15|18
1649494700000|2022-04-09 08:58:20|1544.19|1527.09|1544.17|1527.07|1544.21|1527.11|1544.12|1527.02|5
1649494710000|2022-04-09 08:58:30|1544.19|1527.09|1543.45|1526.35|1544.19|1527.09|1543.45|1526.35|12
1649494720000|2022-04-09 08:58:40|1543.44|1526.34|1543.5|1526.4|1543.5|1526.4|1543.43|1526.33|5
1649494730000|2022-04-09 08:58:50|1543.49|1526.39|1543.58|1526.48|1543.58|1526.48|1543.49|1526.39|3
1649494740000|2022-04-09 08:59:00|1543.57|1526.47|1543.68|1526.58|1543.68|1526.58|1543.57|1526.47|10
1649494750000|2022-04-09 08:59:10|1543.65|1526.55|1543.66|1526.56|1543.68|1526.58|1543.55|1526.45|16
1649494760000|2022-04-09 08:59:20|1543.67|1526.57|1543.66|1526.56|1543.67|1526.57|1543.6|1526.5|6
1649494770000|2022-04-09 08:59:30|1543.67|1526.57|1543.73|1526.63|1543.75|1526.65|1543.58|1526.48|10
1649494780000|2022-04-09 08:59:40|1543.69|1526.59|1543.71|1526.61|1543.71|1526.61|1543.69|1526.59|5
1649494790000|2022-04-09 08:59:50|1543.72|1526.62|1544.26|1527.16|1544.26|1527.16|1543.72|1526.62|11
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1545.24|1528.14|1545.24|1528.14|1544.25|1527.15|13
1649494810000|2022-04-09 09:00:10|1545.13|1528.03|1545.99|1528.89|1546|1528.9|1545.13|1528.03|21
1649494820000|2022-04-09 09:00:20|1545.98|1528.88|1546.06|1528.96|1546.1|1529|1545.98|1528.88|12
1649494830000|2022-04-09 09:00:30|1546.08|1528.98|1546.03|1528.93|1546.09|1528.99|1546.02|1528.92|11
1649494840000|2022-04-09 09:00:40|1546.02|1528.92|1545.34|1528.24|1546.02|1528.92|1545.33|1528.23|17
1649494850000|2022-04-09 09:00:50|1545.33|1528.23|1545.35|1528.25|1545.35|1528.25|1545.33|1528.23|2
1649494860000|2022-04-09 09:01:00|1545.17|1528.07|1545.25|1528.15|1545.25|1528.15|1545.17|1528.07|2
1649494870000|2022-04-09 09:01:10|1545.26|1528.16|1545.26|1528.16|1545.26|1528.16|1545.24|1528.14|5
1649494880000|2022-04-09 09:01:20|1545.24|1528.14|1545.26|1528.16|1545.26|1528.16|1545.24|1528.14|6
1649494890000|2022-04-09 09:01:30|1545.24|1528.14|1544.71|1527.61|1545.26|1528.16|1544.69|1527.59|13
1649494900000|2022-04-09 09:01:40|1544.67|1527.57|1544.33|1527.23|1544.67|1527.57|1544.3|1527.2|10
1649494910000|2022-04-09 09:01:50|1544.37|1527.27|1544.3|1527.2|1544.37|1527.27|1544.3|1527.2|4
1649494920000|2022-04-09 09:02:00|1544.25|1527.15|1544.22|1527.12|1544.32|1527.22|1544.22|1527.12|7
1649494930000|2022-04-09 09:02:10|1544.21|1527.11|1544.21|1527.11|1544.22|1527.12|1544.19|1527.09|11
1649494940000|2022-04-09 09:02:20|1544.22|1527.12|1544.21|1527.11|1544.22|1527.12|1544.21|1527.11|4
1649494950000|2022-04-09 09:02:30|1544.22|1527.12|1543.55|1526.45|1544.22|1527.12|1543.55|1526.45|15
1649494960000|2022-04-09 09:02:40|1543.54|1526.44|1543.13|1526.03|1543.54|1526.44|1543.13|1526.03|18
1649494970000|2022-04-09 09:02:50|1543.15|1526.05|1543.22|1526.12|1543.22|1526.12|1543.1|1526|11
1649494980000|2022-04-09 09:03:00|1543.25|1526.15|1543.28|1526.18|1543.3|1526.2|1543.22|1526.12|5
1649495000000|2022-04-09 09:03:20|1543.29|1526.19|1543.27|1526.17|1543.36|1526.26|1543.11|1526.01|16
1649495020000|2022-04-09 09:03:40|1543.25|1526.15|1544.23|1527.13|1544.23|1527.13|1543.25|1526.15|10
1649495030000|2022-04-09 09:03:50|1544.21|1527.11|1544.15|1527.05|1544.3|1527.2|1544.13|1527.03|5
1649495040000|2022-04-09 09:04:00|1544.13|1527.03|1544.39|1527.29|1544.39|1527.29|1544.13|1527.03|5
1649495050000|2022-04-09 09:04:10|1544.32|1527.22|1544.05|1526.95|1544.32|1527.22|1544.01|1526.91|10
1649495060000|2022-04-09 09:04:20|1544.13|1527.03|1544.18|1527.08|1544.34|1527.24|1544.05|1526.95|11
1649495070000|2022-04-09 09:04:30|1544.34|1527.24|1544.29|1527.19|1544.34|1527.24|1544.28|1527.18|8
1649495080000|2022-04-09 09:04:40|1544.27|1527.17|1544.28|1527.18|1544.3|1527.2|1544.27|1527.17|4
1649495090000|2022-04-09 09:04:50|1544.27|1527.17|1544.25|1527.15|1544.28|1527.18|1544.25|1527.15|6
1649495100000|2022-04-09 09:05:00|1544.36|1527.26|1544.56|1527.46|1544.56|1527.46|1544.36|1527.26|5
1649495110000|2022-04-09 09:05:10|1544.55|1527.45|1544.55|1527.45|1544.55|1527.45|1544.46|1527.36|6
1649495120000|2022-04-09 09:05:20|1544.47|1527.37|1544.54|1527.44|1544.57|1527.47|1544.44|1527.34|10
1649495130000|2022-04-09 09:05:30|1544.47|1527.37|1544.45|1527.35|1544.47|1527.37|1544.45|1527.35|2
1649495140000|2022-04-09 09:05:40|1544.44|1527.34|1544.41|1527.31|1544.46|1527.36|1544.37|1527.27|6
1649495150000|2022-04-09 09:05:50|1544.36|1527.26|1544.36|1527.26|1544.45|1527.35|1544.36|1527.26|6
1649495160000|2022-04-09 09:06:00|1544.27|1527.17|1544.22|1527.12|1544.32|1527.22|1544.18|1527.08|12
1649495170000|2022-04-09 09:06:10|1544.19|1527.09|1544.22|1527.12|1544.22|1527.12|1544.19|1527.09|2
1649495180000|2022-04-09 09:06:20|1544.23|1527.13|1543.41|1526.31|1544.25|1527.15|1543.32|1526.22|18
1649495190000|2022-04-09 09:06:30|1543.38|1526.28|1543.39|1526.29|1543.41|1526.31|1543.37|1526.27|5
1649495200000|2022-04-09 09:06:40|1543.42|1526.32|1543.8|1526.7|1543.8|1526.7|1543.34|1526.24|9
1649495210000|2022-04-09 09:06:50|1543.81|1526.71|1543.86|1526.76|1543.9|1526.8|1543.75|1526.65|15
1649495220000|2022-04-09 09:07:00|1544.04|1526.94|1544.09|1526.99|1544.15|1527.05|1544.02|1526.92|7
1649495230000|2022-04-09 09:07:10|1544.11|1527.01|1543.51|1526.41|1544.11|1527.01|1543.48|1526.38|10
1649495240000|2022-04-09 09:07:20|1543.5|1526.4|1544.25|1527.15|1544.26|1527.16|1543.44|1526.34|19
1649495250000|2022-04-09 09:07:30|1544.31|1527.21|1544.31|1527.21|1544.34|1527.24|1544.26|1527.16|11
1649495260000|2022-04-09 09:07:40|1544.28|1527.18|1544.26|1527.16|1544.31|1527.21|1544.26|1527.16|4
1649495270000|2022-04-09 09:07:50|1544.3|1527.2|1544.17|1527.07|1544.3|1527.2|1544.1|1527|9
1649495280000|2022-04-09 09:08:00|1544.19|1527.09|1544.2|1527.1|1544.21|1527.11|1544.13|1527.03|6
1649495290000|2022-04-09 09:08:10|1544.23|1527.13|1544.22|1527.12|1544.28|1527.18|1544.21|1527.11|13
1649495310000|2022-04-09 09:08:30|1544.06|1526.96|1544.19|1527.09|1544.21|1527.11|1544.06|1526.96|12
1649495320000|2022-04-09 09:08:40|1544.21|1527.11|1543.6|1526.5|1544.21|1527.11|1543.6|1526.5|11
1649495330000|2022-04-09 09:08:50|1543.65|1526.55|1543.33|1526.23|1543.68|1526.58|1543.31|1526.21|11
1649495340000|2022-04-09 09:09:00|1543.35|1526.25|1543.51|1526.41|1543.51|1526.41|1543.22|1526.12|11
1649495350000|2022-04-09 09:09:10|1543.55|1526.45|1544.06|1526.96|1544.06|1526.96|1543.55|1526.45|4
1649495360000|2022-04-09 09:09:20|1544.07|1526.97|1544.16|1527.06|1544.16|1527.06|1544.05|1526.95|7
1649495380000|2022-04-09 09:09:40|1544.15|1527.05|1544.16|1527.06|1544.17|1527.07|1544.15|1527.05|4
1649495390000|2022-04-09 09:09:50|1544.17|1527.07|1544.16|1527.06|1544.18|1527.08|1544.16|1527.06|4
1649495400000|2022-04-09 09:10:00|1544.15|1527.05|1544.1|1527|1544.17|1527.07|1544.06|1526.96|9
1649495410000|2022-04-09 09:10:10|1544.06|1526.96|1544.1|1527|1544.11|1527.01|1544.06|1526.96|9
1649495420000|2022-04-09 09:10:20|1544.09|1526.99|1544.09|1526.99|1544.1|1527|1544.07|1526.97|6
1649495430000|2022-04-09 09:10:30|1544.07|1526.97|1544.08|1526.98|1544.08|1526.98|1544.07|1526.97|2
1649495440000|2022-04-09 09:10:40|1544.09|1526.99|1543.44|1526.34|1544.09|1526.99|1543.37|1526.27|15
1649495450000|2022-04-09 09:10:50|1543.45|1526.35|1543.55|1526.45|1543.57|1526.47|1543.45|1526.35|6
1649495460000|2022-04-09 09:11:00|1543.57|1526.47|1543.93|1526.83|1543.93|1526.83|1543.57|1526.47|6
1649495470000|2022-04-09 09:11:10|1543.95|1526.85|1543.63|1526.53|1543.95|1526.85|1543.62|1526.52|4
1649495480000|2022-04-09 09:11:20|1543.65|1526.55|1543.74|1526.64|1543.74|1526.64|1543.59|1526.49|11
1649495490000|2022-04-09 09:11:30|1543.73|1526.63|1543.53|1526.43|1543.73|1526.63|1543.53|1526.43|9
1649495500000|2022-04-09 09:11:40|1543.57|1526.47|1543.56|1526.46|1543.58|1526.48|1543.38|1526.28|9
1649495510000|2022-04-09 09:11:50|1543.54|1526.44|1543.54|1526.44|1543.54|1526.44|1543.54|1526.44|1
1649495520000|2022-04-09 09:12:00|1543.45|1526.35|1543.37|1526.27|1543.54|1526.44|1543.36|1526.26|16
1649495530000|2022-04-09 09:12:10|1543.38|1526.28|1543.44|1526.34|1543.44|1526.34|1543.38|1526.28|3
1649495540000|2022-04-09 09:12:20|1543.43|1526.33|1543.91|1526.81|1543.91|1526.81|1543.43|1526.33|10
1649495550000|2022-04-09 09:12:30|1543.94|1526.84|1543.94|1526.84|1543.94|1526.84|1543.94|1526.84|1
1649495590000|2022-04-09 09:13:10|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1543.95|1526.85|6
1649495600000|2022-04-09 09:13:20|1543.95|1526.85|1543.95|1526.85|1543.95|1526.85|1543.95|1526.85|1
1649495610000|2022-04-09 09:13:30|1544.06|1526.96|1544.15|1527.05|1544.18|1527.08|1544.06|1526.96|5
1649495620000|2022-04-09 09:13:40|1544.18|1527.08|1544.16|1527.06|1544.2|1527.1|1544.12|1527.02|7
1649495630000|2022-04-09 09:13:50|1544.14|1527.04|1544.19|1527.09|1544.19|1527.09|1544.08|1526.98|16
1649495640000|2022-04-09 09:14:00|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1544.06|1526.96|8
1649495650000|2022-04-09 09:14:10|1544.14|1527.04|1544.18|1527.08|1544.19|1527.09|1544.13|1527.03|14
1649495660000|2022-04-09 09:14:20|1544.15|1527.05|1544.09|1526.99|1544.18|1527.08|1544.09|1526.99|13
1649495670000|2022-04-09 09:14:30|1544.07|1526.97|1544.09|1526.99|1544.09|1526.99|1544.06|1526.96|12
1649495680000|2022-04-09 09:14:40|1544.07|1526.97|1544.13|1527.03|1544.13|1527.03|1544.07|1526.97|5
1649495690000|2022-04-09 09:14:50|1544.12|1527.02|1544.04|1526.94|1544.12|1527.02|1544.04|1526.94|10
1649495700000|2022-04-09 09:15:00|1544.02|1526.92|1544.06|1526.96|1544.06|1526.96|1544.02|1526.92|12
1649495710000|2022-04-09 09:15:10|1544.01|1526.91|1544.01|1526.91|1544.01|1526.91|1544.01|1526.91|1
1649495720000|2022-04-09 09:15:20|1543.99|1526.89|1543.94|1526.84|1544.03|1526.93|1543.88|1526.78|12
1649495730000|2022-04-09 09:15:30|1543.93|1526.83|1543.88|1526.78|1543.97|1526.87|1543.88|1526.78|13
1649495740000|2022-04-09 09:15:40|1543.92|1526.82|1543.9|1526.8|1543.95|1526.85|1543.88|1526.78|9
1649495750000|2022-04-09 09:15:50|1543.92|1526.82|1543.92|1526.82|1543.97|1526.87|1543.88|1526.78|14
1649495760000|2022-04-09 09:16:00|1543.9|1526.8|1543.34|1526.24|1543.94|1526.84|1543.2|1526.1|23
1649495770000|2022-04-09 09:16:10|1543.35|1526.25|1543.07|1525.97|1543.38|1526.28|1543.07|1525.97|13
1649495780000|2022-04-09 09:16:20|1543.02|1525.92|1542.39|1525.29|1543.09|1525.99|1542.38|1525.28|16
1649495790000|2022-04-09 09:16:30|1542.4|1525.3|1542.04|1524.94|1542.42|1525.32|1542.04|1524.94|16
1649495810000|2022-04-09 09:16:50|1542.05|1524.95|1542.09|1524.99|1542.09|1524.99|1542.05|1524.95|4
1649495820000|2022-04-09 09:17:00|1542.05|1524.95|1542.19|1525.09|1542.19|1525.09|1542.05|1524.95|6
1649495830000|2022-04-09 09:17:10|1542.14|1525.04|1542.16|1525.06|1542.17|1525.07|1542.13|1525.03|4
1649495840000|2022-04-09 09:17:20|1542.18|1525.08|1542.17|1525.07|1542.21|1525.11|1542.16|1525.06|8
1649495850000|2022-04-09 09:17:30|1542.2|1525.1|1542.18|1525.08|1542.2|1525.1|1542.16|1525.06|4
1649495860000|2022-04-09 09:17:40|1542.2|1525.1|1542.2|1525.1|1542.2|1525.1|1542.2|1525.1|1
1649495870000|2022-04-09 09:17:50|1542.18|1525.08|1542.18|1525.08|1542.18|1525.08|1542.17|1525.07|3
1649495880000|2022-04-09 09:18:00|1542.14|1525.04|1542.15|1525.05|1542.15|1525.05|1542.14|1525.04|2
1649495900000|2022-04-09 09:18:20|1542.16|1525.06|1542.21|1525.11|1542.21|1525.11|1542.16|1525.06|6
1649495910000|2022-04-09 09:18:30|1542.17|1525.07|1542.21|1525.11|1542.21|1525.11|1542.17|1525.07|2
1649495920000|2022-04-09 09:18:40|1542.17|1525.07|1542.15|1525.05|1542.21|1525.11|1542.15|1525.05|5
1649495930000|2022-04-09 09:18:50|1542.16|1525.06|1541.6|1524.5|1542.16|1525.06|1541.56|1524.46|16
1649495940000|2022-04-09 09:19:00|1541.56|1524.46|1541.43|1524.33|1541.56|1524.46|1541.43|1524.33|3
1649495950000|2022-04-09 09:19:10|1541.26|1524.16|1541.26|1524.16|1541.26|1524.16|1541.26|1524.16|1
1649495960000|2022-04-09 09:19:20|1541.24|1524.14|1541.22|1524.12|1541.24|1524.14|1541.22|1524.12|2
1649495970000|2022-04-09 09:19:30|1541.2|1524.1|1541.2|1524.1|1541.2|1524.1|1541.2|1524.1|1
1649495980000|2022-04-09 09:19:40|1541.22|1524.12|1541.73|1524.63|1541.78|1524.68|1541.22|1524.12|10
1649495990000|2022-04-09 09:19:50|1541.93|1524.83|1541.89|1524.79|1541.93|1524.83|1541.85|1524.75|5
1649496000000|2022-04-09 09:20:00|1541.85|1524.75|1542.25|1525.15|1542.25|1525.15|1541.79|1524.69|12
1649496010000|2022-04-09 09:20:10|1542.21|1525.11|1542.25|1525.15|1542.25|1525.15|1542.09|1524.99|15
1649496020000|2022-04-09 09:20:20|1542.26|1525.16|1542.57|1525.47|1542.57|1525.47|1542.23|1525.13|5
1649496050000|2022-04-09 09:20:50|1542.46|1525.36|1542.46|1525.36|1542.46|1525.36|1542.46|1525.36|1
1649496060000|2022-04-09 09:21:00|1542.43|1525.33|1542.11|1525.01|1542.44|1525.34|1542.1|1525|7
1649496070000|2022-04-09 09:21:10|1542.14|1525.04|1542.18|1525.08|1542.18|1525.08|1542.12|1525.02|5
1649496080000|2022-04-09 09:21:20|1542.41|1525.31|1542.41|1525.31|1542.41|1525.31|1542.41|1525.31|1
1649496110000|2022-04-09 09:21:50|1542.42|1525.32|1542.85|1525.75|1542.98|1525.88|1542.42|1525.32|14
1649496120000|2022-04-09 09:22:00|1542.84|1525.74|1543.01|1525.91|1543.01|1525.91|1542.81|1525.71|13
1649496130000|2022-04-09 09:22:10|1543.04|1525.94|1543.12|1526.02|1543.13|1526.03|1543.04|1525.94|6
1649496140000|2022-04-09 09:22:20|1543.13|1526.03|1543.16|1526.06|1543.16|1526.06|1543.13|1526.03|2
1649496150000|2022-04-09 09:22:30|1543.32|1526.22|1543.32|1526.22|1543.32|1526.22|1543.31|1526.21|3
1649496170000|2022-04-09 09:22:50|1543.71|1526.61|1544.19|1527.09|1544.19|1527.09|1543.71|1526.61|20
1649496180000|2022-04-09 09:23:00|1544.18|1527.08|1543.8|1526.7|1544.23|1527.13|1543.77|1526.67|15
1649496190000|2022-04-09 09:23:10|1543.9|1526.8|1543.86|1526.76|1543.9|1526.8|1543.79|1526.69|6
1649496200000|2022-04-09 09:23:20|1543.84|1526.74|1543.2|1526.1|1543.84|1526.74|1543.16|1526.06|11
1649496210000|2022-04-09 09:23:30|1543.21|1526.11|1542.66|1525.56|1543.21|1526.11|1542.64|1525.54|6
1649496220000|2022-04-09 09:23:40|1542.19|1525.09|1542.16|1525.06|1542.19|1525.09|1542.13|1525.03|5
1649496230000|2022-04-09 09:23:50|1542.21|1525.11|1541.88|1524.78|1542.25|1525.15|1541.74|1524.64|17
1649496240000|2022-04-09 09:24:00|1541.89|1524.79|1541.67|1524.57|1541.93|1524.83|1541.59|1524.49|12
1649496250000|2022-04-09 09:24:10|1541.66|1524.56|1541.2|1524.1|1541.66|1524.56|1541.12|1524.02|11
1649496260000|2022-04-09 09:24:20|1541.06|1523.96|1541.25|1524.15|1541.25|1524.15|1541.06|1523.96|6
1649496270000|2022-04-09 09:24:30|1541.42|1524.32|1541.26|1524.16|1541.43|1524.33|1541.22|1524.12|11
1649496280000|2022-04-09 09:24:40|1541.28|1524.18|1540.79|1523.69|1541.3|1524.2|1540.79|1523.69|21
1649496290000|2022-04-09 09:24:50|1540.74|1523.64|1540.25|1523.15|1540.74|1523.64|1540.23|1523.13|17
1649496300000|2022-04-09 09:25:00|1540.23|1523.13|1540.17|1523.07|1540.23|1523.13|1540.14|1523.04|8
1649496310000|2022-04-09 09:25:10|1540.18|1523.08|1539.34|1522.24|1540.18|1523.08|1539.34|1522.24|13
1649496320000|2022-04-09 09:25:20|1539.36|1522.26|1539.34|1522.24|1539.36|1522.26|1539.34|1522.24|4
1649496330000|2022-04-09 09:25:30|1539.35|1522.25|1539.32|1522.22|1539.4|1522.3|1539.32|1522.22|8
1649496340000|2022-04-09 09:25:40|1539.34|1522.24|1539.3|1522.2|1539.36|1522.26|1539.3|1522.2|6
1649496350000|2022-04-09 09:25:50|1539.31|1522.21|1539.32|1522.22|1539.34|1522.24|1539.31|1522.21|7
1649496360000|2022-04-09 09:26:00|1539.35|1522.25|1539.22|1522.12|1539.35|1522.25|1539.2|1522.1|13
1649496370000|2022-04-09 09:26:10|1539.21|1522.11|1539.31|1522.21|1539.31|1522.21|1539.21|1522.11|3
1649496380000|2022-04-09 09:26:20|1539.41|1522.31|1539.46|1522.36|1539.46|1522.36|1539.38|1522.28|7
1649496390000|2022-04-09 09:26:30|1539.48|1522.38|1540.98|1523.88|1541.03|1523.93|1539.46|1522.36|20
1649496400000|2022-04-09 09:26:40|1540.96|1523.86|1541.07|1523.97|1541.1|1524|1540.96|1523.86|10
1649496410000|2022-04-09 09:26:50|1541.09|1523.99|1541.09|1523.99|1541.18|1524.08|1541.09|1523.99|4
1649496420000|2022-04-09 09:27:00|1541.17|1524.07|1540.02|1522.92|1541.17|1524.07|1540.01|1522.91|19
1649496430000|2022-04-09 09:27:10|1540.03|1522.93|1540.04|1522.94|1540.04|1522.94|1540.03|1522.93|2
1649496440000|2022-04-09 09:27:20|1540|1522.9|1540.35|1523.25|1540.35|1523.25|1540|1522.9|9
1649496450000|2022-04-09 09:27:30|1540.28|1523.18|1540.6|1523.5|1540.62|1523.52|1540.28|1523.18|9
1649496460000|2022-04-09 09:27:40|1540.66|1523.56|1541.46|1524.36|1541.46|1524.36|1540.64|1523.54|11
1649496470000|2022-04-09 09:27:50|1541.25|1524.15|1541.28|1524.18|1541.42|1524.32|1541.12|1524.02|13
1649496480000|2022-04-09 09:28:00|1541.06|1523.96|1541.12|1524.02|1541.13|1524.03|1541.04|1523.94|5
1649496490000|2022-04-09 09:28:10|1541.09|1523.99|1541.23|1524.13|1541.23|1524.13|1541.09|1523.99|5
1649496500000|2022-04-09 09:28:20|1541.28|1524.18|1541.28|1524.18|1541.31|1524.21|1541.19|1524.09|6
1649496510000|2022-04-09 09:28:30|1541.19|1524.09|1541.14|1524.04|1541.19|1524.09|1541.13|1524.03|5
1649496520000|2022-04-09 09:28:40|1541.15|1524.05|1541.18|1524.08|1541.18|1524.08|1541.14|1524.04|6
1649496530000|2022-04-09 09:28:50|1541.12|1524.02|1541.11|1524.01|1541.14|1524.04|1541.11|1524.01|3
1649496540000|2022-04-09 09:29:00|1541.14|1524.04|1541.09|1523.99|1541.14|1524.04|1541.08|1523.98|3
1649496550000|2022-04-09 09:29:10|1541.03|1523.93|1541.03|1523.93|1541.03|1523.93|1541.03|1523.93|1
1649496570000|2022-04-09 09:29:30|1541.09|1523.99|1541.09|1523.99|1541.09|1523.99|1541.09|1523.99|1
1649496580000|2022-04-09 09:29:40|1541.11|1524.01|1541.12|1524.02|1541.12|1524.02|1541.09|1523.99|3
1649496590000|2022-04-09 09:29:50|1541.13|1524.03|1541.13|1524.03|1541.13|1524.03|1541.13|1524.03|1
1649496600000|2022-04-09 09:30:00|1541.14|1524.04|1541.14|1524.04|1541.14|1524.04|1541.13|1524.03|3
1649496610000|2022-04-09 09:30:10|1541.13|1524.03|1541.82|1524.72|1541.82|1524.72|1541.13|1524.03|9
1649496620000|2022-04-09 09:30:20|1541.85|1524.75|1541.98|1524.88|1541.99|1524.89|1541.85|1524.75|3
1649496630000|2022-04-09 09:30:30|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1
1649496640000|2022-04-09 09:30:40|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1
1649496650000|2022-04-09 09:30:50|1542.02|1524.92|1542.02|1524.92|1542.02|1524.92|1542.02|1524.92|1
1649496660000|2022-04-09 09:31:00|1542.11|1525.01|1542.17|1525.07|1542.17|1525.07|1542.1|1525|3
1649496670000|2022-04-09 09:31:10|1542.22|1525.12|1542.22|1525.12|1542.22|1525.12|1542.22|1525.12|1
1649496680000|2022-04-09 09:31:20|1542.37|1525.27|1543.12|1526.02|1543.17|1526.07|1542.34|1525.24|15
1649496690000|2022-04-09 09:31:30|1543.14|1526.04|1543.14|1526.04|1543.14|1526.04|1543.14|1526.04|1
1649496700000|2022-04-09 09:31:40|1543.12|1526.02|1543.15|1526.05|1543.15|1526.05|1543.12|1526.02|3
1649496710000|2022-04-09 09:31:50|1543.16|1526.06|1543.14|1526.04|1543.18|1526.08|1543.14|1526.04|4
1649496720000|2022-04-09 09:32:00|1543.02|1525.92|1543.02|1525.92|1543.06|1525.96|1543.01|1525.91|13
1649496730000|2022-04-09 09:32:10|1542.98|1525.88|1542.14|1525.04|1542.98|1525.88|1542.05|1524.95|16
1649496740000|2022-04-09 09:32:20|1542.22|1525.12|1542.27|1525.17|1542.28|1525.18|1542.17|1525.07|26
1649496750000|2022-04-09 09:32:30|1542.22|1525.12|1542.08|1524.98|1542.22|1525.12|1542.08|1524.98|11
1649496760000|2022-04-09 09:32:40|1542.05|1524.95|1542.21|1525.11|1542.23|1525.13|1542.04|1524.94|11
1649496770000|2022-04-09 09:32:50|1542.18|1525.08|1541.97|1524.87|1542.35|1525.25|1541.97|1524.87|19
1649496780000|2022-04-09 09:33:00|1541.89|1524.79|1541.63|1524.53|1541.89|1524.79|1541.57|1524.47|16
1649496790000|2022-04-09 09:33:10|1541.64|1524.54|1541.52|1524.42|1541.69|1524.59|1541.52|1524.42|4
1649496800000|2022-04-09 09:33:20|1541.53|1524.43|1541.4|1524.3|1541.53|1524.43|1541.18|1524.08|4
1649496820000|2022-04-09 09:33:40|1541.43|1524.33|1541.42|1524.32|1541.44|1524.34|1541.42|1524.32|3
1649496840000|2022-04-09 09:34:00|1541.44|1524.34|1541.23|1524.13|1541.44|1524.34|1541.23|1524.13|5
1649496850000|2022-04-09 09:34:10|1541.25|1524.15|1541.27|1524.17|1541.27|1524.17|1541.23|1524.13|5
1649496860000|2022-04-09 09:34:20|1541.3|1524.2|1541.28|1524.18|1541.3|1524.2|1541.28|1524.18|2
1649496870000|2022-04-09 09:34:30|1541.46|1524.36|1541.46|1524.36|1541.46|1524.36|1541.46|1524.36|1
1649496880000|2022-04-09 09:34:40|1541.48|1524.38|1541.46|1524.36|1541.48|1524.38|1541.46|1524.36|2
1649496890000|2022-04-09 09:34:50|1541.53|1524.43|1542.07|1524.97|1542.1|1525|1541.3|1524.2|14
1649496900000|2022-04-09 09:35:00|1542.2|1525.1|1542.19|1525.09|1542.22|1525.12|1542.19|1525.09|4
1649496910000|2022-04-09 09:35:10|1542.18|1525.08|1542.19|1525.09|1542.19|1525.09|1542.18|1525.08|4
1649496920000|2022-04-09 09:35:20|1542.2|1525.1|1542.19|1525.09|1542.22|1525.12|1542.19|1525.09|5
1649496930000|2022-04-09 09:35:30|1542.2|1525.1|1542.2|1525.1|1542.2|1525.1|1542.18|1525.08|6
1649496940000|2022-04-09 09:35:40|1542.25|1525.15|1542.34|1525.24|1542.34|1525.24|1542.21|1525.11|5
1649496950000|2022-04-09 09:35:50|1542.35|1525.25|1542.34|1525.24|1542.37|1525.27|1542.33|1525.23|7
1649496960000|2022-04-09 09:36:00|1542.37|1525.27|1543.13|1526.03|1543.13|1526.03|1542.32|1525.22|10
1649496970000|2022-04-09 09:36:10|1543.07|1525.97|1543.07|1525.97|1543.13|1526.03|1543.07|1525.97|3
1649496980000|2022-04-09 09:36:20|1543.27|1526.17|1543.72|1526.62|1543.98|1526.88|1543.27|1526.17|10
1649496990000|2022-04-09 09:36:30|1543.75|1526.65|1543.88|1526.78|1543.98|1526.88|1543.75|1526.65|12
1649497000000|2022-04-09 09:36:40|1543.89|1526.79|1543.99|1526.89|1543.99|1526.89|1543.76|1526.66|11
1649497010000|2022-04-09 09:36:50|1544|1526.9|1543.93|1526.83|1544|1526.9|1543.87|1526.77|6
1649497020000|2022-04-09 09:37:00|1543.81|1526.71|1543.42|1526.32|1543.81|1526.71|1543.39|1526.29|10
1649497030000|2022-04-09 09:37:10|1543.45|1526.35|1543.42|1526.32|1543.45|1526.35|1543.4|1526.3|3
1649497040000|2022-04-09 09:37:20|1543.41|1526.31|1543.4|1526.3|1543.41|1526.31|1543.4|1526.3|2
1649497050000|2022-04-09 09:37:30|1543.39|1526.29|1543.18|1526.08|1543.39|1526.29|1543.14|1526.04|7
1649497060000|2022-04-09 09:37:40|1543.14|1526.04|1542.96|1525.86|1543.17|1526.07|1542.95|1525.85|18
1649497070000|2022-04-09 09:37:50|1542.97|1525.87|1543.17|1526.07|1543.38|1526.28|1542.97|1525.87|11
1649497080000|2022-04-09 09:38:00|1542.99|1525.89|1542.94|1525.84|1543.09|1525.99|1542.87|1525.77|17
1649497090000|2022-04-09 09:38:10|1542.93|1525.83|1542.93|1525.83|1542.97|1525.87|1542.92|1525.82|15
1649497100000|2022-04-09 09:38:20|1542.92|1525.82|1543.02|1525.92|1543.04|1525.94|1542.92|1525.82|10
1649497110000|2022-04-09 09:38:30|1543.03|1525.93|1542.9|1525.8|1543.07|1525.97|1542.88|1525.78|15
1649497120000|2022-04-09 09:38:40|1542.83|1525.73|1543.05|1525.95|1543.05|1525.95|1542.83|1525.73|8
1649497130000|2022-04-09 09:38:50|1543.03|1525.93|1543.05|1525.95|1543.05|1525.95|1543.02|1525.92|6
1649497140000|2022-04-09 09:39:00|1543.1|1526|1543.13|1526.03|1543.13|1526.03|1543.1|1526|2
1649497150000|2022-04-09 09:39:10|1543.09|1525.99|1543|1525.9|1543.1|1526|1542.97|1525.87|6
1649497160000|2022-04-09 09:39:20|1542.86|1525.76|1542.94|1525.84|1542.94|1525.84|1542.86|1525.76|5
1649497170000|2022-04-09 09:39:30|1542.93|1525.83|1542.94|1525.84|1542.94|1525.84|1542.93|1525.83|2
1649497180000|2022-04-09 09:39:40|1542.87|1525.77|1542.66|1525.56|1542.9|1525.8|1542.48|1525.38|12
1649497190000|2022-04-09 09:39:50|1542.67|1525.57|1542.76|1525.66|1542.76|1525.66|1542.48|1525.38|12
1649497200000|2022-04-09 09:40:00|1542.6|1525.5|1541.64|1524.54|1542.6|1525.5|1541.62|1524.52|19
1649497210000|2022-04-09 09:40:10|1541.65|1524.55|1541.54|1524.44|1541.65|1524.55|1541.54|1524.44|13
1649497220000|2022-04-09 09:40:20|1541.55|1524.45|1541.54|1524.44|1541.55|1524.45|1541.54|1524.44|4
1649497230000|2022-04-09 09:40:30|1541.55|1524.45|1541.31|1524.21|1541.55|1524.45|1541.26|1524.16|17
1649497240000|2022-04-09 09:40:40|1541.29|1524.19|1541.4|1524.3|1541.4|1524.3|1541.29|1524.19|4
1649497250000|2022-04-09 09:40:50|1541.39|1524.29|1541.34|1524.24|1541.39|1524.29|1541.26|1524.16|8
1649497260000|2022-04-09 09:41:00|1541.37|1524.27|1541.22|1524.12|1541.37|1524.27|1541.22|1524.12|2
1649497270000|2022-04-09 09:41:10|1541.23|1524.13|1541.21|1524.11|1541.28|1524.18|1541.21|1524.11|4
1649497290000|2022-04-09 09:41:30|1541.24|1524.14|1541.33|1524.23|1541.38|1524.28|1541.24|1524.14|9
1649497300000|2022-04-09 09:41:40|1541.31|1524.21|1541.31|1524.21|1541.31|1524.21|1541.31|1524.21|1
1649497310000|2022-04-09 09:41:50|1541.35|1524.25|1541.36|1524.26|1541.36|1524.26|1541.35|1524.25|2
1649497320000|2022-04-09 09:42:00|1541.67|1524.57|1542.3|1525.2|1542.3|1525.2|1541.57|1524.47|13
1649497330000|2022-04-09 09:42:10|1542.32|1525.22|1542.14|1525.04|1542.32|1525.22|1542.13|1525.03|9
1649497340000|2022-04-09 09:42:20|1542.13|1525.03|1542.16|1525.06|1542.21|1525.11|1542.11|1525.01|9
1649497350000|2022-04-09 09:42:30|1542.15|1525.05|1542.17|1525.07|1542.17|1525.07|1542.15|1525.05|3
1649497360000|2022-04-09 09:42:40|1542.16|1525.06|1542.15|1525.05|1542.16|1525.06|1542.15|1525.05|2
1649497370000|2022-04-09 09:42:50|1542.18|1525.08|1542.15|1525.05|1542.19|1525.09|1542.14|1525.04|19
1649497380000|2022-04-09 09:43:00|1542.16|1525.06|1542.15|1525.05|1542.16|1525.06|1542.11|1525.01|6
1649497390000|2022-04-09 09:43:10|1542.21|1525.11|1542.19|1525.09|1542.21|1525.11|1542.19|1525.09|2
1649497400000|2022-04-09 09:43:20|1542.21|1525.11|1542.21|1525.11|1542.21|1525.11|1542.21|1525.11|1
1649497410000|2022-04-09 09:43:30|1542.23|1525.13|1541.71|1524.61|1542.23|1525.13|1541.7|1524.6|9
1649497420000|2022-04-09 09:43:40|1541.7|1524.6|1541.51|1524.41|1541.75|1524.65|1541.51|1524.41|4
1649497430000|2022-04-09 09:43:50|1541.29|1524.19|1540.64|1523.54|1541.29|1524.19|1540.64|1523.54|17
1649497440000|2022-04-09 09:44:00|1540.65|1523.55|1540.49|1523.39|1540.65|1523.55|1540.47|1523.37|5
1649497450000|2022-04-09 09:44:10|1540.47|1523.37|1540.47|1523.37|1540.49|1523.39|1540.47|1523.37|6
1649497460000|2022-04-09 09:44:20|1540.46|1523.36|1540.48|1523.38|1540.48|1523.38|1540.46|1523.36|2
1649497470000|2022-04-09 09:44:30|1540.55|1523.45|1540.57|1523.47|1540.57|1523.47|1540.54|1523.44|4
1649497480000|2022-04-09 09:44:40|1540.52|1523.42|1541.15|1524.05|1541.17|1524.07|1540.52|1523.42|13
1649497490000|2022-04-09 09:44:50|1541.57|1524.47|1541.57|1524.47|1541.58|1524.48|1541.54|1524.44|8
1649497500000|2022-04-09 09:45:00|1541.46|1524.36|1541.11|1524.01|1541.46|1524.36|1541.07|1523.97|10
1649497510000|2022-04-09 09:45:10|1541.12|1524.02|1540.61|1523.51|1541.12|1524.02|1540.61|1523.51|9
1649497520000|2022-04-09 09:45:20|1540.6|1523.5|1540.6|1523.5|1540.6|1523.5|1540.6|1523.5|1
1649497530000|2022-04-09 09:45:30|1540.51|1523.41|1540.56|1523.46|1540.58|1523.48|1540.51|1523.41|5
1649497540000|2022-04-09 09:45:40|1540.55|1523.45|1540.61|1523.51|1540.62|1523.52|1540.53|1523.43|4
1649497550000|2022-04-09 09:45:50|1540.62|1523.52|1540.6|1523.5|1540.68|1523.58|1540.6|1523.5|4
1649497560000|2022-04-09 09:46:00|1540.36|1523.26|1540.24|1523.14|1540.36|1523.26|1540.21|1523.11|11
1649497570000|2022-04-09 09:46:10|1540.11|1523.01|1540.11|1523.01|1540.15|1523.05|1540.09|1522.99|9
1649497580000|2022-04-09 09:46:20|1540.09|1522.99|1540.1|1523|1540.11|1523.01|1540.09|1522.99|7
1649497590000|2022-04-09 09:46:30|1540.11|1523.01|1540.2|1523.1|1540.23|1523.13|1540.11|1523.01|9
1649497600000|2022-04-09 09:46:40|1540.21|1523.11|1540.17|1523.07|1540.21|1523.11|1540.17|1523.07|2
1649497610000|2022-04-09 09:46:50|1540.21|1523.11|1540.39|1523.29|1540.39|1523.29|1540.21|1523.11|2
1649497620000|2022-04-09 09:47:00|1540.47|1523.37|1540.21|1523.11|1540.47|1523.37|1540.17|1523.07|9
1649497640000|2022-04-09 09:47:20|1540.24|1523.14|1540.24|1523.14|1540.24|1523.14|1540.24|1523.14|1
1649497650000|2022-04-09 09:47:30|1540.2|1523.1|1540.18|1523.08|1540.2|1523.1|1540.17|1523.07|4
1649497660000|2022-04-09 09:47:40|1540.17|1523.07|1540.17|1523.07|1540.17|1523.07|1540.17|1523.07|1
1649497670000|2022-04-09 09:47:50|1540.18|1523.08|1540.18|1523.08|1540.18|1523.08|1540.18|1523.08|1
1649497680000|2022-04-09 09:48:00|1540.28|1523.18|1540.28|1523.18|1540.28|1523.18|1540.28|1523.18|1
1649497690000|2022-04-09 09:48:10|1540.29|1523.19|1540.8|1523.7|1540.8|1523.7|1540.29|1523.19|9
1649497700000|2022-04-09 09:48:20|1540.86|1523.76|1541.89|1524.79|1541.89|1524.79|1540.85|1523.75|18
1649497710000|2022-04-09 09:48:30|1541.92|1524.82|1542.72|1525.62|1542.72|1525.62|1541.9|1524.8|17
1649497720000|2022-04-09 09:48:40|1542.81|1525.71|1543.24|1526.14|1543.59|1526.49|1542.81|1525.71|23
1649497730000|2022-04-09 09:48:50|1543.25|1526.15|1543.21|1526.11|1543.49|1526.39|1543.15|1526.05|20
1649497740000|2022-04-09 09:49:00|1543.23|1526.13|1543.51|1526.41|1543.53|1526.43|1543.23|1526.13|15
1649497750000|2022-04-09 09:49:10|1543.52|1526.42|1543.81|1526.71|1543.81|1526.71|1543.43|1526.33|10
1649497760000|2022-04-09 09:49:20|1543.82|1526.72|1543.47|1526.37|1543.93|1526.83|1543.41|1526.31|15
1649497770000|2022-04-09 09:49:30|1543.48|1526.38|1543.26|1526.16|1543.51|1526.41|1543.22|1526.12|11
1649497780000|2022-04-09 09:49:40|1543.25|1526.15|1543.14|1526.04|1543.25|1526.15|1543.13|1526.03|14
1649497790000|2022-04-09 09:49:50|1543.15|1526.05|1543.17|1526.07|1543.17|1526.07|1543.15|1526.05|5
1649497800000|2022-04-09 09:50:00|1543.16|1526.06|1543|1525.9|1543.21|1526.11|1542.82|1525.72|23
1649497810000|2022-04-09 09:50:10|1543.12|1526.02|1543.57|1526.47|1543.57|1526.47|1543.11|1526.01|10
1649497820000|2022-04-09 09:50:20|1543.8|1526.7|1543.8|1526.7|1543.8|1526.7|1543.8|1526.7|1
1649497840000|2022-04-09 09:50:40|1543.9|1526.8|1543.91|1526.81|1543.96|1526.86|1543.8|1526.7|12
1649497850000|2022-04-09 09:50:50|1543.9|1526.8|1543.94|1526.84|1543.95|1526.85|1543.9|1526.8|3
1649497860000|2022-04-09 09:51:00|1543.88|1526.78|1543.89|1526.79|1543.89|1526.79|1543.88|1526.78|2
1649497870000|2022-04-09 09:51:10|1543.86|1526.76|1542.98|1525.88|1543.86|1526.76|1542.98|1525.88|20
1649497880000|2022-04-09 09:51:20|1543|1525.9|1543.07|1525.97|1543.07|1525.97|1542.97|1525.87|9
1649497890000|2022-04-09 09:51:30|1543.08|1525.98|1543.12|1526.02|1543.12|1526.02|1543.08|1525.98|3
1649497900000|2022-04-09 09:51:40|1543.17|1526.07|1543.57|1526.47|1543.57|1526.47|1543.15|1526.05|17
1649497920000|2022-04-09 09:52:00|1543.71|1526.61|1543.71|1526.61|1543.71|1526.61|1543.71|1526.61|1
1649497930000|2022-04-09 09:52:10|1543.72|1526.62|1543.71|1526.61|1543.75|1526.65|1543.68|1526.58|7
1649497940000|2022-04-09 09:52:20|1543.61|1526.51|1543.58|1526.48|1543.61|1526.51|1543.53|1526.43|3
1649497950000|2022-04-09 09:52:30|1543.79|1526.69|1543.79|1526.69|1543.79|1526.69|1543.79|1526.69|1
1649497960000|2022-04-09 09:52:40|1543.75|1526.65|1543.78|1526.68|1543.78|1526.68|1543.73|1526.63|3
1649497970000|2022-04-09 09:52:50|1543.85|1526.75|1543.88|1526.78|1543.94|1526.84|1543.85|1526.75|6
1649497980000|2022-04-09 09:53:00|1543.86|1526.76|1544|1526.9|1544|1526.9|1543.86|1526.76|9
1649497990000|2022-04-09 09:53:10|1544.01|1526.91|1544.01|1526.91|1544.01|1526.91|1544.01|1526.91|1
1649498000000|2022-04-09 09:53:20|1543.97|1526.87|1543.95|1526.85|1543.97|1526.87|1543.88|1526.78|6
1649498010000|2022-04-09 09:53:30|1543.88|1526.78|1543.88|1526.78|1543.95|1526.85|1543.88|1526.78|6
1649498020000|2022-04-09 09:53:40|1543.89|1526.79|1543.94|1526.84|1543.96|1526.86|1543.89|1526.79|7
1649498030000|2022-04-09 09:53:50|1543.88|1526.78|1543.99|1526.89|1544.08|1526.98|1543.88|1526.78|11
1649498040000|2022-04-09 09:54:00|1543.98|1526.88|1543.98|1526.88|1544|1526.9|1543.93|1526.83|10
1649498050000|2022-04-09 09:54:10|1543.95|1526.85|1543.96|1526.86|1543.97|1526.87|1543.95|1526.85|4
1649498060000|2022-04-09 09:54:20|1543.92|1526.82|1544.09|1526.99|1544.09|1526.99|1543.92|1526.82|10
1649498070000|2022-04-09 09:54:30|1544.06|1526.96|1544.07|1526.97|1544.07|1526.97|1544.06|1526.96|2
1649498080000|2022-04-09 09:54:40|1544.06|1526.96|1544.71|1527.61|1544.71|1527.61|1544.06|1526.96|10
1649498090000|2022-04-09 09:54:50|1544.72|1527.62|1544.69|1527.59|1544.82|1527.72|1544.69|1527.59|9
1649498100000|2022-04-09 09:55:00|1544.71|1527.61|1544.72|1527.62|1545.02|1527.92|1544.71|1527.61|8
1649498110000|2022-04-09 09:55:10|1544.73|1527.63|1545.01|1527.91|1545.01|1527.91|1544.73|1527.63|6
1649498120000|2022-04-09 09:55:20|1545.08|1527.98|1545.34|1528.24|1545.34|1528.24|1545.08|1527.98|5
1649498130000|2022-04-09 09:55:30|1545.21|1528.11|1545.24|1528.14|1545.28|1528.18|1545.08|1527.98|16
1649498140000|2022-04-09 09:55:40|1545.21|1528.11|1545.03|1527.93|1545.21|1528.11|1545.01|1527.91|9
1649498150000|2022-04-09 09:55:50|1545.02|1527.92|1544.95|1527.85|1545.02|1527.92|1544.9|1527.8|11
1649498160000|2022-04-09 09:56:00|1544.98|1527.88|1545.15|1528.05|1545.15|1528.05|1544.89|1527.79|14
1649498170000|2022-04-09 09:56:10|1545.22|1528.12|1545.74|1528.64|1545.75|1528.65|1545.22|1528.12|8
1649498180000|2022-04-09 09:56:20|1545.65|1528.55|1545.01|1527.91|1545.65|1528.55|1544.99|1527.89|17
1649498190000|2022-04-09 09:56:30|1544.96|1527.86|1544.77|1527.67|1544.96|1527.86|1544.74|1527.64|11
1649498200000|2022-04-09 09:56:40|1544.82|1527.72|1544.96|1527.86|1544.96|1527.86|1544.77|1527.67|4
1649498210000|2022-04-09 09:56:50|1544.93|1527.83|1544.95|1527.85|1544.95|1527.85|1544.85|1527.75|7
1649498220000|2022-04-09 09:57:00|1544.88|1527.78|1544.82|1527.72|1544.92|1527.82|1544.82|1527.72|15
1649498230000|2022-04-09 09:57:10|1544.88|1527.78|1544.83|1527.73|1544.89|1527.79|1544.83|1527.73|7
1649498240000|2022-04-09 09:57:20|1544.88|1527.78|1544.87|1527.77|1545.07|1527.97|1544.82|1527.72|12
1649498250000|2022-04-09 09:57:30|1544.88|1527.78|1544.75|1527.65|1544.88|1527.78|1544.75|1527.65|4
1649498260000|2022-04-09 09:57:40|1544.76|1527.66|1544.77|1527.67|1544.78|1527.68|1544.75|1527.65|7
1649498270000|2022-04-09 09:57:50|1544.78|1527.68|1544.77|1527.67|1544.78|1527.68|1544.76|1527.66|8
1649498280000|2022-04-09 09:58:00|1544.81|1527.71|1544.81|1527.71|1544.81|1527.71|1544.8|1527.7|3
1649498290000|2022-04-09 09:58:10|1544.79|1527.69|1544.75|1527.65|1544.81|1527.71|1544.73|1527.63|12
1649498300000|2022-04-09 09:58:20|1544.74|1527.64|1544.71|1527.61|1544.76|1527.66|1544.71|1527.61|11
1649498310000|2022-04-09 09:58:30|1544.75|1527.65|1544.76|1527.66|1544.76|1527.66|1544.7|1527.6|9
1649498320000|2022-04-09 09:58:40|1544.75|1527.65|1543.88|1526.78|1544.77|1527.67|1543.88|1526.78|21
1649498330000|2022-04-09 09:58:50|1543.89|1526.79|1543.96|1526.86|1543.96|1526.86|1543.87|1526.77|15
1649498340000|2022-04-09 09:59:00|1543.92|1526.82|1543.94|1526.84|1543.95|1526.85|1543.92|1526.82|3
1649498350000|2022-04-09 09:59:10|1543.95|1526.85|1543.95|1526.85|1543.96|1526.86|1543.89|1526.79|13
1649498360000|2022-04-09 09:59:20|1543.96|1526.86|1543.79|1526.69|1543.96|1526.86|1543.77|1526.67|10
1649498370000|2022-04-09 09:59:30|1543.78|1526.68|1543.68|1526.58|1543.78|1526.68|1543.68|1526.58|6
1649498380000|2022-04-09 09:59:40|1543.7|1526.6|1542.98|1525.88|1543.7|1526.6|1542.94|1525.84|25
1649498390000|2022-04-09 09:59:50|1542.88|1525.78|1542.9|1525.8|1542.91|1525.81|1542.88|1525.78|3
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1542.91|1525.81|1542.91|1525.81|1542.91|1525.81|1
1649498410000|2022-04-09 10:00:10|1542.93|1525.83|1543.43|1526.33|1543.67|1526.57|1542.93|1525.83|21
1649498420000|2022-04-09 10:00:20|1543.41|1526.31|1543.58|1526.48|1543.58|1526.48|1543.38|1526.28|5
1649498430000|2022-04-09 10:00:30|1543.62|1526.52|1543.81|1526.71|1543.81|1526.71|1543.62|1526.52|7
1649498440000|2022-04-09 10:00:40|1543.83|1526.73|1544.27|1527.17|1544.31|1527.21|1543.66|1526.56|18
1649498450000|2022-04-09 10:00:50|1544.28|1527.18|1544.16|1527.06|1544.31|1527.21|1544.16|1527.06|6
1649498460000|2022-04-09 10:01:00|1544.04|1526.94|1544.09|1526.99|1544.17|1527.07|1543.99|1526.89|15
1649498470000|2022-04-09 10:01:10|1544.1|1527|1543.94|1526.84|1544.1|1527|1543.91|1526.81|4
1649498490000|2022-04-09 10:01:30|1544.02|1526.92|1543.41|1526.31|1544.02|1526.92|1543.41|1526.31|8
1649498500000|2022-04-09 10:01:40|1543.33|1526.23|1543.33|1526.23|1543.57|1526.47|1543.33|1526.23|9
1649498510000|2022-04-09 10:01:50|1543.09|1525.99|1541.93|1524.83|1543.12|1526.02|1541.9|1524.8|24
1649498520000|2022-04-09 10:02:00|1541.85|1524.75|1541.65|1524.55|1541.85|1524.75|1541.65|1524.55|12
1649498530000|2022-04-09 10:02:10|1541.91|1524.81|1542.03|1524.93|1542.2|1525.1|1541.91|1524.81|24
1649498540000|2022-04-09 10:02:20|1541.97|1524.87|1541.93|1524.83|1542|1524.9|1541.89|1524.79|7
1649498550000|2022-04-09 10:02:30|1541.95|1524.85|1541.47|1524.37|1541.95|1524.85|1541.47|1524.37|11
1649498560000|2022-04-09 10:02:40|1541.48|1524.38|1541.33|1524.23|1541.48|1524.38|1541.15|1524.05|20
1649498570000|2022-04-09 10:02:50|1541.34|1524.24|1541.91|1524.81|1541.92|1524.82|1541.34|1524.24|11
1649498580000|2022-04-09 10:03:00|1541.96|1524.86|1542.09|1524.99|1542.11|1525.01|1541.96|1524.86|9
1649498590000|2022-04-09 10:03:10|1542.11|1525.01|1541.31|1524.21|1542.12|1525.02|1541.31|1524.21|16
1649498600000|2022-04-09 10:03:20|1541.32|1524.22|1541.09|1523.99|1541.32|1524.22|1540.94|1523.84|22
1649498610000|2022-04-09 10:03:30|1541.08|1523.98|1541.04|1523.94|1541.08|1523.98|1541.02|1523.92|8
1649498620000|2022-04-09 10:03:40|1541.05|1523.95|1541.05|1523.95|1541.05|1523.95|1541.05|1523.95|1
1649498630000|2022-04-09 10:03:50|1541.04|1523.94|1541.09|1523.99|1541.3|1524.2|1541.04|1523.94|18
1649498640000|2022-04-09 10:04:00|1541.06|1523.96|1541.02|1523.92|1541.07|1523.97|1540.95|1523.85|10
1649498650000|2022-04-09 10:04:10|1541.03|1523.93|1541.14|1524.04|1541.14|1524.04|1541.03|1523.93|3
1649498660000|2022-04-09 10:04:20|1541.13|1524.03|1541.03|1523.93|1541.14|1524.04|1541.03|1523.93|6
1649498670000|2022-04-09 10:04:30|1540.99|1523.89|1540.56|1523.46|1541.02|1523.92|1540.56|1523.46|22
1649498680000|2022-04-09 10:04:40|1540.57|1523.47|1540.23|1523.13|1540.57|1523.47|1540.23|1523.13|6
1649498690000|2022-04-09 10:04:50|1540.22|1523.12|1539.94|1522.84|1540.22|1523.12|1539.94|1522.84|18
1649498700000|2022-04-09 10:05:00|1539.96|1522.86|1540.37|1523.27|1540.37|1523.27|1539.96|1522.86|11
1649498710000|2022-04-09 10:05:10|1540.53|1523.43|1540.83|1523.73|1540.85|1523.75|1540.53|1523.43|12
1649498720000|2022-04-09 10:05:20|1540.76|1523.66|1540.98|1523.88|1541|1523.9|1540.76|1523.66|4
1649498730000|2022-04-09 10:05:30|1540.97|1523.87|1540.99|1523.89|1541|1523.9|1540.97|1523.87|5
1649498740000|2022-04-09 10:05:40|1541|1523.9|1540.3|1523.2|1541|1523.9|1540.28|1523.18|15
1649498750000|2022-04-09 10:05:50|1540.24|1523.14|1540.13|1523.03|1540.28|1523.18|1540.13|1523.03|5
1649498760000|2022-04-09 10:06:00|1540.12|1523.02|1540.12|1523.02|1540.12|1523.02|1540.12|1523.02|1
1649498770000|2022-04-09 10:06:10|1540.13|1523.03|1540.3|1523.2|1540.33|1523.23|1540.13|1523.03|6
1649498780000|2022-04-09 10:06:20|1540.31|1523.21|1540.97|1523.87|1540.97|1523.87|1540.31|1523.21|12
1649498790000|2022-04-09 10:06:30|1540.92|1523.82|1541.01|1523.91|1541.01|1523.91|1540.92|1523.82|7
1649498800000|2022-04-09 10:06:40|1540.93|1523.83|1540.93|1523.83|1540.93|1523.83|1540.93|1523.83|1
1649498820000|2022-04-09 10:07:00|1540.96|1523.86|1540.96|1523.86|1540.96|1523.86|1540.96|1523.86|1
1649498830000|2022-04-09 10:07:10|1540.94|1523.84|1540.94|1523.84|1540.94|1523.84|1540.9|1523.8|6
1649498840000|2022-04-09 10:07:20|1540.91|1523.81|1540.95|1523.85|1540.95|1523.85|1540.91|1523.81|3
1649498860000|2022-04-09 10:07:40|1540.91|1523.81|1540.91|1523.81|1540.91|1523.81|1540.91|1523.81|1
1649498880000|2022-04-09 10:08:00|1540.92|1523.82|1540.97|1523.87|1540.97|1523.87|1540.92|1523.82|2
1649498890000|2022-04-09 10:08:10|1541.02|1523.92|1541.02|1523.92|1541.02|1523.92|1541.02|1523.92|1
1649498900000|2022-04-09 10:08:20|1540.98|1523.88|1541.05|1523.95|1541.07|1523.97|1540.98|1523.88|5
1649498910000|2022-04-09 10:08:30|1541.07|1523.97|1541.69|1524.59|1541.69|1524.59|1541.07|1523.97|11
1649498920000|2022-04-09 10:08:40|1541.91|1524.81|1542.2|1525.1|1542.23|1525.13|1541.91|1524.81|16
1649498930000|2022-04-09 10:08:50|1542.19|1525.09|1541.99|1524.89|1542.19|1525.09|1541.96|1524.86|6
1649498940000|2022-04-09 10:09:00|1541.92|1524.82|1541.51|1524.41|1541.93|1524.83|1541.48|1524.38|12
1649498950000|2022-04-09 10:09:10|1541.41|1524.31|1541.85|1524.75|1541.85|1524.75|1541.39|1524.29|9
1649498960000|2022-04-09 10:09:20|1541.96|1524.86|1541.96|1524.86|1541.96|1524.86|1541.96|1524.86|1
1649498970000|2022-04-09 10:09:30|1542.01|1524.91|1542.01|1524.91|1542.01|1524.91|1542.01|1524.91|1
1649498980000|2022-04-09 10:09:40|1542|1524.9|1542.12|1525.02|1542.12|1525.02|1542|1524.9|2
1649498990000|2022-04-09 10:09:50|1542.13|1525.03|1542.37|1525.27|1542.37|1525.27|1542.13|1525.03|6
1649499000000|2022-04-09 10:10:00|1542.38|1525.28|1543.41|1526.31|1543.41|1526.31|1542.38|1525.28|15
1649499010000|2022-04-09 10:10:10|1543.73|1526.63|1543.95|1526.85|1544.06|1526.96|1543.73|1526.63|15
1649499020000|2022-04-09 10:10:20|1543.94|1526.84|1544.28|1527.18|1544.57|1527.47|1543.94|1526.84|5
1649499030000|2022-04-09 10:10:30|1544|1526.9|1544|1526.9|1544|1526.9|1543.99|1526.89|3
1649499050000|2022-04-09 10:10:50|1543.99|1526.89|1543.96|1526.86|1543.99|1526.89|1543.96|1526.86|2
1649499060000|2022-04-09 10:11:00|1543.99|1526.89|1542.24|1525.14|1543.99|1526.89|1542.24|1525.14|22
1649499070000|2022-04-09 10:11:10|1542.26|1525.16|1542.29|1525.19|1542.33|1525.23|1542.26|1525.16|6
1649499080000|2022-04-09 10:11:20|1542.24|1525.14|1541.92|1524.82|1542.24|1525.14|1541.81|1524.71|14
1649499090000|2022-04-09 10:11:30|1541.91|1524.81|1542.05|1524.95|1542.05|1524.95|1541.89|1524.79|14
1649499100000|2022-04-09 10:11:40|1542.04|1524.94|1541.99|1524.89|1542.05|1524.95|1541.99|1524.89|4
1649499110000|2022-04-09 10:11:50|1542|1524.9|1541.88|1524.78|1542|1524.9|1541.88|1524.78|6
1649499120000|2022-04-09 10:12:00|1541.86|1524.76|1541.21|1524.11|1541.86|1524.76|1541.2|1524.1|19
1649499130000|2022-04-09 10:12:10|1541.19|1524.09|1540.92|1523.82|1541.19|1524.09|1540.43|1523.33|21
1649499140000|2022-04-09 10:12:20|1540.78|1523.68|1540.92|1523.82|1540.95|1523.85|1540.77|1523.67|18
1649499150000|2022-04-09 10:12:30|1540.94|1523.84|1540.91|1523.81|1540.95|1523.85|1540.78|1523.68|7
1649499160000|2022-04-09 10:12:40|1540.94|1523.84|1540.98|1523.88|1540.98|1523.88|1540.93|1523.83|5
1649499170000|2022-04-09 10:12:50|1540.99|1523.89|1540.99|1523.89|1540.99|1523.89|1540.98|1523.88|3
1649499180000|2022-04-09 10:13:00|1541|1523.9|1541.03|1523.93|1541.03|1523.93|1541|1523.9|2
1649499190000|2022-04-09 10:13:10|1541.04|1523.94|1541.12|1524.02|1541.12|1524.02|1541.04|1523.94|3
1649499200000|2022-04-09 10:13:20|1541.08|1523.98|1541.12|1524.02|1541.12|1524.02|1541.08|1523.98|5
1649499210000|2022-04-09 10:13:30|1541.13|1524.03|1541.24|1524.14|1541.24|1524.14|1541.13|1524.03|4
1649499220000|2022-04-09 10:13:40|1541.25|1524.15|1541.25|1524.15|1541.25|1524.15|1541.18|1524.08|6
1649499230000|2022-04-09 10:13:50|1541.18|1524.08|1541.25|1524.15|1541.25|1524.15|1541.18|1524.08|3
1649499240000|2022-04-09 10:14:00|1541.21|1524.11|1541.08|1523.98|1541.22|1524.12|1541.08|1523.98|11
1649499250000|2022-04-09 10:14:10|1541.1|1524|1541.8|1524.7|1541.91|1524.81|1541.1|1524|22
1649499260000|2022-04-09 10:14:20|1541.79|1524.69|1541.87|1524.77|1541.87|1524.77|1541.76|1524.66|7
1649499270000|2022-04-09 10:14:30|1541.9|1524.8|1541.96|1524.86|1542.08|1524.98|1541.9|1524.8|7
1649499280000|2022-04-09 10:14:40|1541.95|1524.85|1541.22|1524.12|1542.08|1524.98|1541.19|1524.09|20
1649499290000|2022-04-09 10:14:50|1541.19|1524.09|1541.24|1524.14|1541.24|1524.14|1541.17|1524.07|6
1649499300000|2022-04-09 10:15:00|1541.23|1524.13|1541.21|1524.11|1541.24|1524.14|1541.17|1524.07|9
1649499310000|2022-04-09 10:15:10|1541.22|1524.12|1541.22|1524.12|1541.22|1524.12|1541.22|1524.12|1
1649499330000|2022-04-09 10:15:30|1541.21|1524.11|1541.29|1524.19|1541.36|1524.26|1541.15|1524.05|6
1649499340000|2022-04-09 10:15:40|1541.28|1524.18|1541.11|1524.01|1541.32|1524.22|1541.11|1524.01|16
1649499350000|2022-04-09 10:15:50|1541.14|1524.04|1541.22|1524.12|1541.22|1524.12|1541.14|1524.04|8
1649499360000|2022-04-09 10:16:00|1541.25|1524.15|1541.42|1524.32|1541.55|1524.45|1541.25|1524.15|11
1649499370000|2022-04-09 10:16:10|1541.46|1524.36|1541.47|1524.37|1541.47|1524.37|1541.46|1524.36|2
1649499380000|2022-04-09 10:16:20|1541.58|1524.48|1542.12|1525.02|1542.14|1525.04|1541.58|1524.48|13
1649499390000|2022-04-09 10:16:30|1542.1|1525|1542.07|1524.97|1542.15|1525.05|1542.07|1524.97|6
1649499400000|2022-04-09 10:16:40|1542.02|1524.92|1542.03|1524.93|1542.09|1524.99|1542.02|1524.92|5
1649499410000|2022-04-09 10:16:50|1542.04|1524.94|1541.97|1524.87|1542.08|1524.98|1541.94|1524.84|7
1649499420000|2022-04-09 10:17:00|1542.01|1524.91|1542.05|1524.95|1542.05|1524.95|1542.01|1524.91|2
1649499430000|2022-04-09 10:17:10|1542.11|1525.01|1542.13|1525.03|1542.13|1525.03|1542.09|1524.99|6
1649499440000|2022-04-09 10:17:20|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1
1649499450000|2022-04-09 10:17:30|1542.16|1525.06|1542.11|1525.01|1542.16|1525.06|1542.06|1524.96|5
1649499470000|2022-04-09 10:17:50|1542.12|1525.02|1542.17|1525.07|1542.17|1525.07|1542.11|1525.01|6
1649499480000|2022-04-09 10:18:00|1542.19|1525.09|1542.19|1525.09|1542.2|1525.1|1542.19|1525.09|5
1649499490000|2022-04-09 10:18:10|1542.34|1525.24|1543.47|1526.37|1543.47|1526.37|1542.34|1525.24|21
1649499500000|2022-04-09 10:18:20|1543.48|1526.38|1543.46|1526.36|1543.48|1526.38|1543.46|1526.36|2
1649499510000|2022-04-09 10:18:30|1543.44|1526.34|1543.48|1526.38|1543.48|1526.38|1543.44|1526.34|3
1649499520000|2022-04-09 10:18:40|1543.49|1526.39|1543.34|1526.24|1543.49|1526.39|1543.3|1526.2|8
1649499540000|2022-04-09 10:19:00|1543.3|1526.2|1543.08|1525.98|1543.3|1526.2|1543.07|1525.97|8
1649499550000|2022-04-09 10:19:10|1543.06|1525.96|1542.95|1525.85|1543.06|1525.96|1542.95|1525.85|4
1649499560000|2022-04-09 10:19:20|1542.96|1525.86|1542.99|1525.89|1542.99|1525.89|1542.95|1525.85|6
1649499570000|2022-04-09 10:19:30|1543.02|1525.92|1543.19|1526.09|1543.21|1526.11|1543.02|1525.92|10
1649499580000|2022-04-09 10:19:40|1543.18|1526.08|1543.18|1526.08|1543.18|1526.08|1543.18|1526.08|1
1649499590000|2022-04-09 10:19:50|1543.36|1526.26|1543.31|1526.21|1543.38|1526.28|1543.28|1526.18|12
1649499600000|2022-04-09 10:20:00|1543.27|1526.17|1543.32|1526.22|1543.32|1526.22|1543.26|1526.16|3
1649499610000|2022-04-09 10:20:10|1543.26|1526.16|1543.44|1526.34|1543.44|1526.34|1543.19|1526.09|6
1649499620000|2022-04-09 10:20:20|1543.45|1526.35|1543.34|1526.24|1543.45|1526.35|1543.3|1526.2|3
1649499630000|2022-04-09 10:20:30|1543.36|1526.26|1543.24|1526.14|1543.36|1526.26|1543.24|1526.14|7
1649499640000|2022-04-09 10:20:40|1543.16|1526.06|1543.02|1525.92|1543.24|1526.14|1543.02|1525.92|10
1649499650000|2022-04-09 10:20:50|1543.01|1525.91|1543.02|1525.92|1543.07|1525.97|1543.01|1525.91|6
1649499660000|2022-04-09 10:21:00|1543.03|1525.93|1543.13|1526.03|1543.13|1526.03|1543.03|1525.93|3
1649499670000|2022-04-09 10:21:10|1543.18|1526.08|1543.29|1526.19|1543.29|1526.19|1543.18|1526.08|3
1649499680000|2022-04-09 10:21:20|1543.27|1526.17|1542.43|1525.33|1543.27|1526.17|1542.43|1525.33|15
1649499690000|2022-04-09 10:21:30|1542.17|1525.07|1542.19|1525.09|1542.26|1525.16|1542.17|1525.07|8
1649499700000|2022-04-09 10:21:40|1542.18|1525.08|1542.19|1525.09|1542.19|1525.09|1542.18|1525.08|2
1649499710000|2022-04-09 10:21:50|1542.2|1525.1|1542.21|1525.11|1542.21|1525.11|1542.19|1525.09|3
1649499720000|2022-04-09 10:22:00|1542.22|1525.12|1542.26|1525.16|1542.26|1525.16|1542.22|1525.12|4
1649499730000|2022-04-09 10:22:10|1542.31|1525.21|1542.31|1525.21|1542.31|1525.21|1542.31|1525.21|1
1649499740000|2022-04-09 10:22:20|1542.3|1525.2|1542.3|1525.2|1542.3|1525.2|1542.3|1525.2|1
1649499750000|2022-04-09 10:22:30|1542.31|1525.21|1542.32|1525.22|1542.32|1525.22|1542.31|1525.21|2
1649499760000|2022-04-09 10:22:40|1542.31|1525.21|1542.48|1525.38|1542.49|1525.39|1542.31|1525.21|5
1649499770000|2022-04-09 10:22:50|1542.51|1525.41|1543.11|1526.01|1543.11|1526.01|1542.51|1525.41|15
1649499780000|2022-04-09 10:23:00|1543.07|1525.97|1543.22|1526.12|1543.35|1526.25|1543.07|1525.97|5
1649499800000|2022-04-09 10:23:20|1543.13|1526.03|1543.13|1526.03|1543.13|1526.03|1543.13|1526.03|1
1649499820000|2022-04-09 10:23:40|1543.12|1526.02|1543.1|1526|1543.12|1526.02|1543.07|1525.97|6
1649499830000|2022-04-09 10:23:50|1543.11|1526.01|1542.7|1525.6|1543.11|1526.01|1542.59|1525.49|7
1649499840000|2022-04-09 10:24:00|1542.69|1525.59|1541.37|1524.27|1542.69|1525.59|1541.35|1524.25|20
1649499850000|2022-04-09 10:24:10|1540.66|1523.56|1538.68|1521.58|1540.66|1523.56|1538.68|1521.58|24
1649499860000|2022-04-09 10:24:20|1538.7|1521.6|1538.42|1521.32|1538.7|1521.6|1538.27|1521.17|11
1649499870000|2022-04-09 10:24:30|1538.41|1521.31|1538.29|1521.19|1538.42|1521.32|1538.13|1521.03|16
1649499880000|2022-04-09 10:24:40|1538.31|1521.21|1538.2|1521.1|1538.33|1521.23|1538.17|1521.07|10
1649499890000|2022-04-09 10:24:50|1538.22|1521.12|1538.26|1521.16|1538.27|1521.17|1538.22|1521.12|3
1649499900000|2022-04-09 10:25:00|1538.23|1521.13|1538.23|1521.13|1538.23|1521.13|1538.23|1521.13|1
1649499910000|2022-04-09 10:25:10|1538.22|1521.12|1537.94|1520.84|1538.22|1521.12|1537.94|1520.84|10
1649499920000|2022-04-09 10:25:20|1537.93|1520.83|1536.32|1519.22|1537.95|1520.85|1536.28|1519.18|15
1649499930000|2022-04-09 10:25:30|1536.2|1519.1|1535.71|1518.61|1536.2|1519.1|1535.71|1518.61|13
1649499940000|2022-04-09 10:25:40|1535.72|1518.62|1535.12|1518.02|1535.74|1518.64|1535.12|1518.02|5
1649499950000|2022-04-09 10:25:50|1535.11|1518.01|1534.84|1517.74|1535.13|1518.03|1534.77|1517.67|11
1649499960000|2022-04-09 10:26:00|1534.86|1517.76|1534.84|1517.74|1534.86|1517.76|1534.82|1517.72|6
1649499970000|2022-04-09 10:26:10|1534.83|1517.73|1534.66|1517.56|1534.84|1517.74|1534.64|1517.54|18
1649499980000|2022-04-09 10:26:20|1534.65|1517.55|1534.6|1517.5|1534.67|1517.57|1534.49|1517.39|13
1649499990000|2022-04-09 10:26:30|1534.59|1517.49|1534.54|1517.44|1534.6|1517.5|1534.54|1517.44|5
1649500000000|2022-04-09 10:26:40|1534.53|1517.43|1534.54|1517.44|1534.54|1517.44|1534.53|1517.43|2
1649500010000|2022-04-09 10:26:50|1534.67|1517.57|1535.15|1518.05|1535.16|1518.06|1534.67|1517.57|7
1649500020000|2022-04-09 10:27:00|1535.14|1518.04|1535.01|1517.91|1535.14|1518.04|1535.01|1517.91|4
1649500030000|2022-04-09 10:27:10|1535.16|1518.06|1535.03|1517.93|1535.16|1518.06|1535.03|1517.93|8
1649500040000|2022-04-09 10:27:20|1535.01|1517.91|1535.01|1517.91|1535.01|1517.91|1535.01|1517.91|1
1649500050000|2022-04-09 10:27:30|1535|1517.9|1535.01|1517.91|1535.01|1517.91|1535|1517.9|2
1649500080000|2022-04-09 10:28:00|1535|1517.9|1534.75|1517.65|1535|1517.9|1534.75|1517.65|5
1649500090000|2022-04-09 10:28:10|1534.56|1517.46|1534.55|1517.45|1534.59|1517.49|1534.55|1517.45|7
1649500100000|2022-04-09 10:28:20|1534.6|1517.5|1534.41|1517.31|1534.6|1517.5|1534.41|1517.31|4
1649500110000|2022-04-09 10:28:30|1534.39|1517.29|1534.27|1517.17|1534.39|1517.29|1534.27|1517.17|4
1649500120000|2022-04-09 10:28:40|1534.42|1517.32|1534.4|1517.3|1534.45|1517.35|1534.4|1517.3|8
1649500130000|2022-04-09 10:28:50|1534.38|1517.28|1534.27|1517.17|1534.38|1517.28|1534.26|1517.16|9
1649500150000|2022-04-09 10:29:10|1534.28|1517.18|1534.28|1517.18|1534.28|1517.18|1534.28|1517.18|1
1649500170000|2022-04-09 10:29:30|1534.27|1517.17|1534.27|1517.17|1534.27|1517.17|1534.27|1517.17|1
1649500190000|2022-04-09 10:29:50|1534.2|1517.1|1533.65|1516.55|1534.2|1517.1|1533.65|1516.55|13
1649500200000|2022-04-09 10:30:00|1533.4|1516.3|1533.38|1516.28|1533.54|1516.44|1533.38|1516.28|8
1649500210000|2022-04-09 10:30:10|1533.55|1516.45|1533.93|1516.83|1533.99|1516.89|1533.55|1516.45|16
1649500220000|2022-04-09 10:30:20|1533.92|1516.82|1534.01|1516.91|1534.03|1516.93|1533.92|1516.82|7
1649500230000|2022-04-09 10:30:30|1534|1516.9|1534.01|1516.91|1534.02|1516.92|1534|1516.9|10
1649500240000|2022-04-09 10:30:40|1534.02|1516.92|1533.37|1516.27|1534.02|1516.92|1533.37|1516.27|6
1649500250000|2022-04-09 10:30:50|1533.21|1516.11|1533.06|1515.96|1533.21|1516.11|1533.04|1515.94|7
1649500260000|2022-04-09 10:31:00|1533.05|1515.95|1533.08|1515.98|1533.09|1515.99|1533.04|1515.94|5
1649500270000|2022-04-09 10:31:10|1533.07|1515.97|1532.34|1515.24|1533.07|1515.97|1532.34|1515.24|9
1649500280000|2022-04-09 10:31:20|1532.23|1515.13|1532.22|1515.12|1532.23|1515.13|1532.21|1515.11|11
1649500290000|2022-04-09 10:31:30|1532.23|1515.13|1532.2|1515.1|1532.23|1515.13|1532.2|1515.1|6
1649500300000|2022-04-09 10:31:40|1532.19|1515.09|1532.19|1515.09|1532.19|1515.09|1532.19|1515.09|1
1649500310000|2022-04-09 10:31:50|1532.1|1515|1531.58|1514.48|1532.1|1515|1531.58|1514.48|6
1649500320000|2022-04-09 10:32:00|1531.61|1514.51|1530.78|1513.68|1531.61|1514.51|1530.7|1513.6|20
1649500330000|2022-04-09 10:32:10|1530.4|1513.3|1530.57|1513.47|1530.57|1513.47|1529.72|1512.62|28
1649500340000|2022-04-09 10:32:20|1530.55|1513.45|1530.84|1513.74|1530.91|1513.81|1530.36|1513.26|11
1649500350000|2022-04-09 10:32:30|1530.9|1513.8|1530.89|1513.79|1530.9|1513.8|1530.85|1513.75|4
1649500360000|2022-04-09 10:32:40|1531|1513.9|1532.04|1514.94|1532.04|1514.94|1530.9|1513.8|22
1649500370000|2022-04-09 10:32:50|1532.46|1515.36|1532.88|1515.78|1532.88|1515.78|1532.38|1515.28|20
1649500380000|2022-04-09 10:33:00|1533.01|1515.91|1533.1|1516|1533.1|1516|1533.01|1515.91|4
1649500390000|2022-04-09 10:33:10|1533|1515.9|1533|1515.9|1533|1515.9|1533|1515.9|1
1649500410000|2022-04-09 10:33:30|1533.07|1515.97|1533.17|1516.07|1533.17|1516.07|1533.07|1515.97|4
1649500420000|2022-04-09 10:33:40|1533.18|1516.08|1533.57|1516.47|1533.61|1516.51|1533.17|1516.07|13
1649500430000|2022-04-09 10:33:50|1533.62|1516.52|1534.32|1517.22|1534.32|1517.22|1533.62|1516.52|20
1649500440000|2022-04-09 10:34:00|1534.72|1517.62|1535.12|1518.02|1535.21|1518.11|1534.72|1517.62|18
1649500450000|2022-04-09 10:34:10|1535.15|1518.05|1536.92|1519.82|1537.11|1520.01|1535.12|1518.02|23
1649500460000|2022-04-09 10:34:20|1537.01|1519.91|1537.51|1520.41|1537.65|1520.55|1537.01|1519.91|18
1649500470000|2022-04-09 10:34:30|1537.56|1520.46|1536.62|1519.52|1537.56|1520.46|1536.62|1519.52|19
1649500480000|2022-04-09 10:34:40|1536.29|1519.19|1536.72|1519.62|1536.72|1519.62|1536.29|1519.19|11
1649500490000|2022-04-09 10:34:50|1536.66|1519.56|1537.25|1520.15|1537.25|1520.15|1536.19|1519.09|29
1649500500000|2022-04-09 10:35:00|1537.19|1520.09|1537.05|1519.95|1537.21|1520.11|1537.01|1519.91|16
1649500510000|2022-04-09 10:35:10|1537.04|1519.94|1537.69|1520.59|1537.77|1520.67|1537.01|1519.91|28
1649500520000|2022-04-09 10:35:20|1537.65|1520.55|1537.8|1520.7|1537.81|1520.71|1537.65|1520.55|4
1649500530000|2022-04-09 10:35:30|1537.72|1520.62|1537.72|1520.62|1537.82|1520.72|1537.64|1520.54|8
1649500540000|2022-04-09 10:35:40|1537.71|1520.61|1537.72|1520.62|1537.8|1520.7|1537.63|1520.53|12
1649500550000|2022-04-09 10:35:50|1537.71|1520.61|1538.04|1520.94|1538.04|1520.94|1537.63|1520.53|9
1649500560000|2022-04-09 10:36:00|1538.07|1520.97|1538.02|1520.92|1538.08|1520.98|1537.97|1520.87|10
1649500570000|2022-04-09 10:36:10|1537.97|1520.87|1538.02|1520.92|1538.02|1520.92|1537.97|1520.87|3
1649500580000|2022-04-09 10:36:20|1538.09|1520.99|1538.09|1520.99|1538.15|1521.05|1538.06|1520.96|11
1649500590000|2022-04-09 10:36:30|1538.12|1521.02|1538.12|1521.02|1538.12|1521.02|1538.12|1521.02|1
1649500600000|2022-04-09 10:36:40|1538.13|1521.03|1538.14|1521.04|1538.14|1521.04|1538.13|1521.03|4
1649500610000|2022-04-09 10:36:50|1538.15|1521.05|1538.06|1520.96|1538.15|1521.05|1537.99|1520.89|8
1649500620000|2022-04-09 10:37:00|1538.05|1520.95|1537.68|1520.58|1538.06|1520.96|1537.63|1520.53|12
1649500630000|2022-04-09 10:37:10|1537.67|1520.57|1537.2|1520.1|1537.69|1520.59|1537.2|1520.1|18
1649500640000|2022-04-09 10:37:20|1537.21|1520.11|1537.83|1520.73|1537.83|1520.73|1537.21|1520.11|12
1649500650000|2022-04-09 10:37:30|1537.79|1520.69|1537.87|1520.77|1537.92|1520.82|1537.79|1520.69|12
1649500660000|2022-04-09 10:37:40|1537.88|1520.78|1537.86|1520.76|1537.88|1520.78|1537.86|1520.76|3
1649500670000|2022-04-09 10:37:50|1537.87|1520.77|1537.74|1520.64|1537.91|1520.81|1537.73|1520.63|10
1649500680000|2022-04-09 10:38:00|1537.73|1520.63|1537.23|1520.13|1537.73|1520.63|1537.23|1520.13|11
1649500690000|2022-04-09 10:38:10|1537.1|1520|1537.09|1519.99|1537.1|1520|1537.09|1519.99|2
1649500700000|2022-04-09 10:38:20|1537.13|1520.03|1536.91|1519.81|1537.13|1520.03|1536.88|1519.78|11
1649500710000|2022-04-09 10:38:30|1536.92|1519.82|1536.91|1519.81|1536.93|1519.83|1536.91|1519.81|4
1649500720000|2022-04-09 10:38:40|1537|1519.9|1537|1519.9|1537.3|1520.2|1536.94|1519.84|16
1649500730000|2022-04-09 10:38:50|1537.11|1520.01|1537.09|1519.99|1537.11|1520.01|1537.09|1519.99|2
1649500740000|2022-04-09 10:39:00|1537.13|1520.03|1537.66|1520.56|1537.66|1520.56|1537.13|1520.03|9
1649500750000|2022-04-09 10:39:10|1537.67|1520.57|1538.64|1521.54|1538.93|1521.83|1537.65|1520.55|20
1649500760000|2022-04-09 10:39:20|1538.58|1521.48|1538.46|1521.36|1538.58|1521.48|1538.21|1521.11|14
1649500770000|2022-04-09 10:39:30|1538.4|1521.3|1538.27|1521.17|1538.4|1521.3|1538.26|1521.16|6
1649500780000|2022-04-09 10:39:40|1538.35|1521.25|1538.66|1521.56|1538.67|1521.57|1538.35|1521.25|10
1649500790000|2022-04-09 10:39:50|1538.67|1521.57|1538.88|1521.78|1538.88|1521.78|1538.66|1521.56|7
1649500800000|2022-04-09 10:40:00|1538.86|1521.76|1539.09|1521.99|1539.14|1522.04|1538.82|1521.72|11
1649500810000|2022-04-09 10:40:10|1539.1|1522|1539.07|1521.97|1539.13|1522.03|1539.06|1521.96|9
1649500820000|2022-04-09 10:40:20|1539.12|1522.02|1539.13|1522.03|1539.13|1522.03|1539.12|1522.02|2
1649500830000|2022-04-09 10:40:30|1539.21|1522.11|1539.21|1522.11|1539.21|1522.11|1539.21|1522.11|1
1649500840000|2022-04-09 10:40:40|1539.16|1522.06|1539.16|1522.06|1539.16|1522.06|1539.16|1522.06|1
1649500850000|2022-04-09 10:40:50|1539.17|1522.07|1539.14|1522.04|1539.18|1522.08|1539.14|1522.04|6
1649500860000|2022-04-09 10:41:00|1538.99|1521.89|1538.52|1521.42|1538.99|1521.89|1538.5|1521.4|13
1649500870000|2022-04-09 10:41:10|1538.5|1521.4|1538.5|1521.4|1538.52|1521.42|1538.5|1521.4|3
1649500880000|2022-04-09 10:41:20|1538.52|1521.42|1538.27|1521.17|1538.52|1521.42|1538.27|1521.17|3
1649500890000|2022-04-09 10:41:30|1538.4|1521.3|1538.7|1521.6|1538.7|1521.6|1538.37|1521.27|8
1649500900000|2022-04-09 10:41:40|1538.82|1521.72|1538.84|1521.74|1538.84|1521.74|1538.82|1521.72|2
1649500910000|2022-04-09 10:41:50|1538.92|1521.82|1539.05|1521.95|1539.05|1521.95|1538.92|1521.82|3
1649500920000|2022-04-09 10:42:00|1539.07|1521.97|1539.05|1521.95|1539.08|1521.98|1539|1521.9|12
1649500930000|2022-04-09 10:42:10|1539.02|1521.92|1538.99|1521.89|1539.02|1521.92|1538.94|1521.84|11
1649500940000|2022-04-09 10:42:20|1538.88|1521.78|1538.95|1521.85|1538.95|1521.85|1538.88|1521.78|2
1649500950000|2022-04-09 10:42:30|1538.97|1521.87|1538.46|1521.36|1538.98|1521.88|1538.45|1521.35|9
1649500960000|2022-04-09 10:42:40|1538.22|1521.12|1538|1520.9|1538.22|1521.12|1537.97|1520.87|17
1649500970000|2022-04-09 10:42:50|1537.98|1520.88|1538.06|1520.96|1538.08|1520.98|1537.98|1520.88|7
1649500980000|2022-04-09 10:43:00|1538.05|1520.95|1537.33|1520.23|1538.05|1520.95|1537.24|1520.14|10
1649500990000|2022-04-09 10:43:10|1537.24|1520.14|1537.97|1520.87|1538.06|1520.96|1537.2|1520.1|22
1649501000000|2022-04-09 10:43:20|1538.05|1520.95|1538.04|1520.94|1538.06|1520.96|1538.04|1520.94|5
1649501010000|2022-04-09 10:43:30|1538.02|1520.92|1538.03|1520.93|1538.03|1520.93|1538.02|1520.92|2
1649501020000|2022-04-09 10:43:40|1538.02|1520.92|1537.99|1520.89|1538.02|1520.92|1537.98|1520.88|7
1649501030000|2022-04-09 10:43:50|1538.02|1520.92|1538.02|1520.92|1538.02|1520.92|1538.02|1520.92|1
1649501040000|2022-04-09 10:44:00|1538.03|1520.93|1538.15|1521.05|1538.16|1521.06|1538.03|1520.93|6
1649501050000|2022-04-09 10:44:10|1538.24|1521.14|1538.85|1521.75|1538.86|1521.76|1538.22|1521.12|9
1649501060000|2022-04-09 10:44:20|1538.81|1521.71|1538.92|1521.82|1538.92|1521.82|1538.81|1521.71|7
1649501070000|2022-04-09 10:44:30|1538.91|1521.81|1538.95|1521.85|1538.95|1521.85|1538.83|1521.73|4
1649501090000|2022-04-09 10:44:50|1538.91|1521.81|1538.84|1521.74|1538.91|1521.81|1538.84|1521.74|6
1649501100000|2022-04-09 10:45:00|1538.82|1521.72|1538.78|1521.68|1538.94|1521.84|1538.78|1521.68|7
1649501110000|2022-04-09 10:45:10|1538.89|1521.79|1538.92|1521.82|1538.94|1521.84|1538.89|1521.79|6
1649501120000|2022-04-09 10:45:20|1538.94|1521.84|1539.02|1521.92|1539.02|1521.92|1538.94|1521.84|2
1649501130000|2022-04-09 10:45:30|1538.99|1521.89|1538.97|1521.87|1539.01|1521.91|1538.97|1521.87|3
1649501140000|2022-04-09 10:45:40|1538.96|1521.86|1537.92|1520.82|1538.96|1521.86|1537.92|1520.82|16
1649501150000|2022-04-09 10:45:50|1537.64|1520.54|1537.4|1520.3|1537.64|1520.54|1537.37|1520.27|14
1649501160000|2022-04-09 10:46:00|1537.38|1520.28|1536.79|1519.69|1537.38|1520.28|1536.79|1519.69|8
1649501170000|2022-04-09 10:46:10|1536.76|1519.66|1535.17|1518.07|1536.76|1519.66|1535.17|1518.07|20
1649501180000|2022-04-09 10:46:20|1535.16|1518.06|1535.15|1518.05|1535.16|1518.06|1535.15|1518.05|2
1649501190000|2022-04-09 10:46:30|1534.88|1517.78|1535.07|1517.97|1535.14|1518.04|1534.88|1517.78|16
1649501200000|2022-04-09 10:46:40|1535|1517.9|1535.03|1517.93|1535.08|1517.98|1534.97|1517.87|8
1649501210000|2022-04-09 10:46:50|1534.99|1517.89|1534.99|1517.89|1534.99|1517.89|1534.99|1517.89|1
1649501220000|2022-04-09 10:47:00|1534.89|1517.79|1534.94|1517.84|1535|1517.9|1534.88|1517.78|12
1649501230000|2022-04-09 10:47:10|1534.87|1517.77|1534.94|1517.84|1534.94|1517.84|1534.87|1517.77|10
1649501240000|2022-04-09 10:47:20|1534.92|1517.82|1536.03|1518.93|1536.03|1518.93|1534.92|1517.82|19
1649501250000|2022-04-09 10:47:30|1536.16|1519.06|1536.24|1519.14|1536.34|1519.24|1536.12|1519.02|17
1649501260000|2022-04-09 10:47:40|1536.3|1519.2|1536.07|1518.97|1536.3|1519.2|1536.07|1518.97|6
1649501270000|2022-04-09 10:47:50|1535.97|1518.87|1535.89|1518.79|1535.98|1518.88|1535.85|1518.75|13
1649501280000|2022-04-09 10:48:00|1535.88|1518.78|1535.72|1518.62|1535.88|1518.78|1535.72|1518.62|8
1649501290000|2022-04-09 10:48:10|1535.51|1518.41|1535.33|1518.23|1535.51|1518.41|1535.26|1518.16|15
1649501300000|2022-04-09 10:48:20|1535.36|1518.26|1535.15|1518.05|1535.38|1518.28|1535.15|1518.05|8
1649501310000|2022-04-09 10:48:30|1535.02|1517.92|1535.01|1517.91|1535.13|1518.03|1535.01|1517.91|6
1649501320000|2022-04-09 10:48:40|1535.03|1517.93|1534.07|1516.97|1535.03|1517.93|1533.69|1516.59|17
1649501330000|2022-04-09 10:48:50|1533.87|1516.77|1533.82|1516.72|1533.87|1516.77|1533.8|1516.7|9
1649501340000|2022-04-09 10:49:00|1533.77|1516.67|1533.77|1516.67|1533.8|1516.7|1533.77|1516.67|3
1649501350000|2022-04-09 10:49:10|1533.81|1516.71|1534.04|1516.94|1534.04|1516.94|1533.81|1516.71|11
1649501360000|2022-04-09 10:49:20|1533.99|1516.89|1534.04|1516.94|1534.04|1516.94|1533.99|1516.89|2
1649501370000|2022-04-09 10:49:30|1533.99|1516.89|1533.94|1516.84|1534|1516.9|1533.93|1516.83|9
1649501380000|2022-04-09 10:49:40|1533.84|1516.74|1533.88|1516.78|1533.88|1516.78|1533.82|1516.72|3
1649501390000|2022-04-09 10:49:50|1533.87|1516.77|1533.01|1515.91|1533.87|1516.77|1533|1515.9|19
1649501400000|2022-04-09 10:50:00|1533.03|1515.93|1533.08|1515.98|1533.17|1516.07|1532.98|1515.88|13
1649501410000|2022-04-09 10:50:10|1533.09|1515.99|1533.97|1516.87|1534.12|1517.02|1533.09|1515.99|24
1649501420000|2022-04-09 10:50:20|1534|1516.9|1534|1516.9|1534|1516.9|1533.92|1516.82|6
1649501430000|2022-04-09 10:50:30|1533.87|1516.77|1533.37|1516.27|1533.87|1516.77|1533.36|1516.26|10
1649501450000|2022-04-09 10:50:50|1533.36|1516.26|1533.37|1516.27|1533.37|1516.27|1533.36|1516.26|2
1649501460000|2022-04-09 10:51:00|1533.38|1516.28|1533.42|1516.32|1533.42|1516.32|1533.38|1516.28|4
1649501470000|2022-04-09 10:51:10|1533.44|1516.34|1533.5|1516.4|1533.5|1516.4|1533.44|1516.34|5
1649501480000|2022-04-09 10:51:20|1533.49|1516.39|1533.3|1516.2|1533.49|1516.39|1533.21|1516.11|10
1649501490000|2022-04-09 10:51:30|1533.31|1516.21|1533.19|1516.09|1533.31|1516.21|1533.19|1516.09|7
1649501500000|2022-04-09 10:51:40|1533.01|1515.91|1533.17|1516.07|1533.17|1516.07|1533.01|1515.91|16
1649501510000|2022-04-09 10:51:50|1533.18|1516.08|1533.18|1516.08|1533.18|1516.08|1533.18|1516.08|1
1649501520000|2022-04-09 10:52:00|1533.17|1516.07|1534.01|1516.91|1534.01|1516.91|1533.17|1516.07|12
1649501530000|2022-04-09 10:52:10|1534.08|1516.98|1534.7|1517.6|1534.78|1517.68|1534.06|1516.96|20
1649501540000|2022-04-09 10:52:20|1534.76|1517.66|1535.16|1518.06|1535.16|1518.06|1534.76|1517.66|2
1649501550000|2022-04-09 10:52:30|1535.35|1518.25|1535.35|1518.25|1535.35|1518.25|1535.35|1518.25|1
1649501560000|2022-04-09 10:52:40|1535.34|1518.24|1535.14|1518.04|1535.35|1518.25|1535.07|1517.97|20
1649501570000|2022-04-09 10:52:50|1535.1|1518|1534.99|1517.89|1535.21|1518.11|1534.96|1517.86|17
1649501580000|2022-04-09 10:53:00|1535.02|1517.92|1534.65|1517.55|1535.13|1518.03|1534.44|1517.34|21
1649501590000|2022-04-09 10:53:10|1534.43|1517.33|1534.41|1517.31|1534.43|1517.33|1534.33|1517.23|8
1649501600000|2022-04-09 10:53:20|1534.42|1517.32|1534.65|1517.55|1534.65|1517.55|1534.38|1517.28|8
1649501610000|2022-04-09 10:53:30|1534.66|1517.56|1534.93|1517.83|1534.93|1517.83|1534.66|1517.56|8
1649501620000|2022-04-09 10:53:40|1535.03|1517.93|1535.17|1518.07|1535.27|1518.17|1535.03|1517.93|9
1649501630000|2022-04-09 10:53:50|1535.09|1517.99|1534.77|1517.67|1535.09|1517.99|1534.68|1517.58|17
1649501640000|2022-04-09 10:54:00|1534.54|1517.44|1534.54|1517.44|1534.54|1517.44|1534.54|1517.44|1
1649501660000|2022-04-09 10:54:20|1534.67|1517.57|1534.67|1517.57|1534.67|1517.57|1534.67|1517.57|1
1649501670000|2022-04-09 10:54:30|1534.66|1517.56|1534.66|1517.56|1534.66|1517.56|1534.66|1517.56|1
1649501700000|2022-04-09 10:55:00|1534.98|1517.88|1534.99|1517.89|1534.99|1517.89|1534.98|1517.88|2
1649501710000|2022-04-09 10:55:10|1535|1517.9|1535|1517.9|1535|1517.9|1535|1517.9|1
1649501720000|2022-04-09 10:55:20|1535.08|1517.98|1535.16|1518.06|1535.16|1518.06|1535.06|1517.96|14
1649501730000|2022-04-09 10:55:30|1535.48|1518.38|1535.76|1518.66|1535.79|1518.69|1535.48|1518.38|5
1649501740000|2022-04-09 10:55:40|1535.72|1518.62|1535.75|1518.65|1535.75|1518.65|1535.69|1518.59|5
1649501750000|2022-04-09 10:55:50|1535.77|1518.67|1535.78|1518.68|1535.78|1518.68|1535.77|1518.67|2
1649501760000|2022-04-09 10:56:00|1535.62|1518.52|1535.9|1518.8|1535.9|1518.8|1535.62|1518.52|7
1649501770000|2022-04-09 10:56:10|1535.91|1518.81|1536.12|1519.02|1536.12|1519.02|1535.91|1518.81|6
1649501790000|2022-04-09 10:56:30|1536.28|1519.18|1537.08|1519.98|1537.09|1519.99|1536.28|1519.18|17
1649501800000|2022-04-09 10:56:40|1537.09|1519.99|1537.29|1520.19|1537.29|1520.19|1537.09|1519.99|2
1649501810000|2022-04-09 10:56:50|1537.28|1520.18|1537.28|1520.18|1537.28|1520.18|1537.28|1520.18|1
1649501820000|2022-04-09 10:57:00|1537.29|1520.19|1537.38|1520.28|1537.39|1520.29|1537.28|1520.18|9
1649501830000|2022-04-09 10:57:10|1537.36|1520.26|1537.72|1520.62|1537.79|1520.69|1537.36|1520.26|16
1649501870000|2022-04-09 10:57:50|1537.74|1520.64|1537.74|1520.64|1537.74|1520.64|1537.74|1520.64|1
1649501880000|2022-04-09 10:58:00|1537.66|1520.56|1537.27|1520.17|1537.66|1520.56|1537.27|1520.17|7
1649501890000|2022-04-09 10:58:10|1537.25|1520.15|1537.31|1520.21|1537.34|1520.24|1537.17|1520.07|11
1649501900000|2022-04-09 10:58:20|1537.42|1520.32|1537.27|1520.17|1537.42|1520.32|1537.27|1520.17|8
1649501910000|2022-04-09 10:58:30|1537.24|1520.14|1537.08|1519.98|1537.28|1520.18|1537.08|1519.98|5
1649501920000|2022-04-09 10:58:40|1537.1|1520|1537.21|1520.11|1537.21|1520.11|1537.1|1520|7
1649501930000|2022-04-09 10:58:50|1537.2|1520.1|1537.21|1520.11|1537.21|1520.11|1537.2|1520.1|4
1649501940000|2022-04-09 10:59:00|1537.49|1520.39|1537.85|1520.75|1537.85|1520.75|1537.49|1520.39|9
1649501950000|2022-04-09 10:59:10|1537.84|1520.74|1538.18|1521.08|1538.18|1521.08|1537.84|1520.74|9
1649501960000|2022-04-09 10:59:20|1538.14|1521.04|1538.42|1521.32|1538.42|1521.32|1538.14|1521.04|4
1649501970000|2022-04-09 10:59:30|1538.44|1521.34|1538.46|1521.36|1538.46|1521.36|1538.41|1521.31|6
1649501980000|2022-04-09 10:59:40|1538.43|1521.33|1539.03|1521.93|1539.04|1521.94|1538.42|1521.32|24
1649501990000|2022-04-09 10:59:50|1539.12|1522.02|1539.14|1522.04|1539.15|1522.05|1539.12|1522.02|6
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1539.88|1522.78|1539.94|1522.84|1539.36|1522.26|10
1649502010000|2022-04-09 11:00:10|1539.9|1522.8|1540.05|1522.95|1540.12|1523.02|1539.9|1522.8|13
1649502020000|2022-04-09 11:00:20|1540.09|1522.99|1540.09|1522.99|1540.1|1523|1540.09|1522.99|5
1649502030000|2022-04-09 11:00:30|1540.03|1522.93|1539.49|1522.39|1540.06|1522.96|1539.49|1522.39|16
1649502040000|2022-04-09 11:00:40|1539.47|1522.37|1539.47|1522.37|1539.62|1522.52|1539.47|1522.37|10
1649502050000|2022-04-09 11:00:50|1539.14|1522.04|1539.13|1522.03|1539.14|1522.04|1539.13|1522.03|2
1649502060000|2022-04-09 11:01:00|1539.12|1522.02|1538.61|1521.51|1539.12|1522.02|1538.61|1521.51|8
1649502070000|2022-04-09 11:01:10|1538.63|1521.53|1537.68|1520.58|1538.66|1521.56|1537.68|1520.58|21
1649502080000|2022-04-09 11:01:20|1537.78|1520.68|1537.3|1520.2|1537.78|1520.68|1537.01|1519.91|15
1649502090000|2022-04-09 11:01:30|1537.29|1520.19|1537.13|1520.03|1537.34|1520.24|1537.11|1520.01|10
1649502100000|2022-04-09 11:01:40|1537.32|1520.22|1537.19|1520.09|1537.32|1520.22|1537.13|1520.03|7
1649502110000|2022-04-09 11:01:50|1537.2|1520.1|1538.04|1520.94|1538.16|1521.06|1537.2|1520.1|15
1649502120000|2022-04-09 11:02:00|1538.06|1520.96|1538.14|1521.04|1538.37|1521.27|1537.99|1520.89|24
1649502130000|2022-04-09 11:02:10|1538.15|1521.05|1538.83|1521.73|1538.83|1521.73|1538.15|1521.05|14
1649502140000|2022-04-09 11:02:20|1538.85|1521.75|1538.99|1521.89|1539|1521.9|1538.85|1521.75|7
1649502150000|2022-04-09 11:02:30|1539|1521.9|1538.87|1521.77|1539|1521.9|1538.85|1521.75|9
1649502160000|2022-04-09 11:02:40|1538.69|1521.59|1538.75|1521.65|1538.75|1521.65|1538.65|1521.55|3
1649502170000|2022-04-09 11:02:50|1538.73|1521.63|1538.93|1521.83|1538.93|1521.83|1538.73|1521.63|10
1649502180000|2022-04-09 11:03:00|1538.92|1521.82|1539.35|1522.25|1539.41|1522.31|1538.92|1521.82|6
1649502190000|2022-04-09 11:03:10|1539.3|1522.2|1539.32|1522.22|1539.36|1522.26|1539.3|1522.2|11
1649502200000|2022-04-09 11:03:20|1539.3|1522.2|1539.2|1522.1|1539.37|1522.27|1539.2|1522.1|7
1649502210000|2022-04-09 11:03:30|1539.11|1522.01|1539.29|1522.19|1539.29|1522.19|1539.09|1521.99|16
1649502220000|2022-04-09 11:03:40|1539.39|1522.29|1538.84|1521.74|1539.41|1522.31|1538.81|1521.71|22
1649502230000|2022-04-09 11:03:50|1538.83|1521.73|1538.21|1521.11|1538.87|1521.77|1538.11|1521.01|15
1649502240000|2022-04-09 11:04:00|1538.28|1521.18|1538.39|1521.29|1538.39|1521.29|1538.28|1521.18|8
1649502250000|2022-04-09 11:04:10|1538.38|1521.28|1537.97|1520.87|1538.38|1521.28|1537.91|1520.81|12
1649502260000|2022-04-09 11:04:20|1537.91|1520.81|1537.33|1520.23|1537.91|1520.81|1537.29|1520.19|14
1649502270000|2022-04-09 11:04:30|1537.32|1520.22|1537.46|1520.36|1537.49|1520.39|1537.32|1520.22|6
1649502280000|2022-04-09 11:04:40|1537.47|1520.37|1537.27|1520.17|1537.88|1520.78|1537.2|1520.1|10
1649502290000|2022-04-09 11:04:50|1537.28|1520.18|1537.31|1520.21|1537.46|1520.36|1537.28|1520.18|10
1649502300000|2022-04-09 11:05:00|1537.29|1520.19|1537.39|1520.29|1537.4|1520.3|1537.29|1520.19|7
1649502310000|2022-04-09 11:05:10|1537.4|1520.3|1538.17|1521.07|1538.17|1521.07|1537.35|1520.25|12
1649502320000|2022-04-09 11:05:20|1538.21|1521.11|1538.24|1521.14|1538.34|1521.24|1538.12|1521.02|13
1649502330000|2022-04-09 11:05:30|1538.33|1521.23|1538.19|1521.09|1538.33|1521.23|1538.19|1521.09|8
1649502340000|2022-04-09 11:05:40|1538.2|1521.1|1538.23|1521.13|1538.23|1521.13|1538.2|1521.1|8
1649502350000|2022-04-09 11:05:50|1538.22|1521.12|1538.26|1521.16|1538.26|1521.16|1538.22|1521.12|4
1649502360000|2022-04-09 11:06:00|1538.36|1521.26|1538.36|1521.26|1538.36|1521.26|1538.36|1521.26|1
1649502370000|2022-04-09 11:06:10|1538.33|1521.23|1538.41|1521.31|1538.43|1521.33|1538.32|1521.22|13
1649502380000|2022-04-09 11:06:20|1538.43|1521.33|1538.2|1521.1|1538.43|1521.33|1538.18|1521.08|18
1649502390000|2022-04-09 11:06:30|1538.21|1521.11|1538.4|1521.3|1538.42|1521.32|1538.21|1521.11|5
1649502400000|2022-04-09 11:06:40|1538.38|1521.28|1538.32|1521.22|1538.38|1521.28|1538.32|1521.22|9
1649502410000|2022-04-09 11:06:50|1538.27|1521.17|1538.23|1521.13|1538.33|1521.23|1538.22|1521.12|11
1649502420000|2022-04-09 11:07:00|1538.21|1521.11|1538.14|1521.04|1538.21|1521.11|1538.11|1521.01|8
1649502430000|2022-04-09 11:07:10|1538.15|1521.05|1538.15|1521.05|1538.15|1521.05|1538.15|1521.05|1
1649502440000|2022-04-09 11:07:20|1538.16|1521.06|1538.15|1521.05|1538.16|1521.06|1538.11|1521.01|4
1649502450000|2022-04-09 11:07:30|1538.1|1521|1538.13|1521.03|1538.13|1521.03|1538.1|1521|3
1649502460000|2022-04-09 11:07:40|1538.14|1521.04|1537.71|1520.61|1538.26|1521.16|1537.66|1520.56|14
1649502470000|2022-04-09 11:07:50|1537.7|1520.6|1537.87|1520.77|1537.9|1520.8|1537.67|1520.57|16
1649502480000|2022-04-09 11:08:00|1537.85|1520.75|1538.07|1520.97|1538.15|1521.05|1537.85|1520.75|8
1649502490000|2022-04-09 11:08:10|1538.05|1520.95|1538|1520.9|1538.08|1520.98|1538|1520.9|12
1649502500000|2022-04-09 11:08:20|1538.02|1520.92|1538|1520.9|1538.03|1520.93|1538|1520.9|6
1649502510000|2022-04-09 11:08:30|1537.97|1520.87|1538|1520.9|1538.01|1520.91|1537.95|1520.85|6
1649502520000|2022-04-09 11:08:40|1537.73|1520.63|1537.49|1520.39|1537.73|1520.63|1537.49|1520.39|5
1649502530000|2022-04-09 11:08:50|1537.46|1520.36|1537.25|1520.15|1537.48|1520.38|1537.25|1520.15|11
1649502540000|2022-04-09 11:09:00|1537.18|1520.08|1537.16|1520.06|1537.18|1520.08|1537.16|1520.06|3
1649502550000|2022-04-09 11:09:10|1537.17|1520.07|1537.17|1520.07|1537.17|1520.07|1537.16|1520.06|3
1649502560000|2022-04-09 11:09:20|1537.16|1520.06|1536.43|1519.33|1537.17|1520.07|1536.43|1519.33|13
1649502570000|2022-04-09 11:09:30|1536.45|1519.35|1536.9|1519.8|1537.01|1519.91|1536.45|1519.35|14
1649502580000|2022-04-09 11:09:40|1536.94|1519.84|1536.99|1519.89|1536.99|1519.89|1536.85|1519.75|8
1649502590000|2022-04-09 11:09:50|1537.03|1519.93|1537|1519.9|1537.03|1519.93|1536.83|1519.73|6
1649502600000|2022-04-09 11:10:00|1537.02|1519.92|1537.02|1519.92|1537.02|1519.92|1537.02|1519.92|1
1649502610000|2022-04-09 11:10:10|1536.95|1519.85|1536.96|1519.86|1536.96|1519.86|1536.94|1519.84|4
1649502620000|2022-04-09 11:10:20|1536.86|1519.76|1536.44|1519.34|1536.86|1519.76|1536.39|1519.29|12
1649502630000|2022-04-09 11:10:30|1536.42|1519.32|1536.42|1519.32|1536.42|1519.32|1536.42|1519.32|1
1649502640000|2022-04-09 11:10:40|1536.45|1519.35|1537.02|1519.92|1537.02|1519.92|1536.45|1519.35|12
1649502650000|2022-04-09 11:10:50|1537|1519.9|1536.99|1519.89|1537.01|1519.91|1536.99|1519.89|5
1649502660000|2022-04-09 11:11:00|1537.13|1520.03|1537.28|1520.18|1537.28|1520.18|1537.11|1520.01|9
1649502670000|2022-04-09 11:11:10|1537.26|1520.16|1537.26|1520.16|1537.26|1520.16|1537.24|1520.14|5
1649502680000|2022-04-09 11:11:20|1537.25|1520.15|1537.67|1520.57|1537.67|1520.57|1537.14|1520.04|17
1649502690000|2022-04-09 11:11:30|1537.66|1520.56|1537.7|1520.6|1537.7|1520.6|1537.66|1520.56|2
1649502700000|2022-04-09 11:11:40|1537.72|1520.62|1538.19|1521.09|1538.26|1521.16|1537.72|1520.62|11
1649502710000|2022-04-09 11:11:50|1538.22|1521.12|1538.39|1521.29|1538.39|1521.29|1538.19|1521.09|12
1649502720000|2022-04-09 11:12:00|1538.37|1521.27|1538.39|1521.29|1538.39|1521.29|1538.37|1521.27|2
1649502730000|2022-04-09 11:12:10|1538.45|1521.35|1538.38|1521.28|1538.45|1521.35|1538.38|1521.28|6
1649502740000|2022-04-09 11:12:20|1538.39|1521.29|1538.41|1521.31|1538.41|1521.31|1538.39|1521.29|2
1649502750000|2022-04-09 11:12:30|1538.4|1521.3|1539.03|1521.93|1539.05|1521.95|1538.4|1521.3|13
1649502760000|2022-04-09 11:12:40|1539.04|1521.94|1539.47|1522.37|1539.47|1522.37|1539.04|1521.94|9
1649502770000|2022-04-09 11:12:50|1539.42|1522.32|1539.18|1522.08|1539.42|1522.32|1539.18|1522.08|9
1649502780000|2022-04-09 11:13:00|1539.19|1522.09|1539.17|1522.07|1539.2|1522.1|1539.16|1522.06|7
1649502790000|2022-04-09 11:13:10|1539.14|1522.04|1539.16|1522.06|1539.16|1522.06|1539.14|1522.04|2
1649502800000|2022-04-09 11:13:20|1539.14|1522.04|1539.15|1522.05|1539.16|1522.06|1539.14|1522.04|4
1649502810000|2022-04-09 11:13:30|1539.11|1522.01|1539.08|1521.98|1539.11|1522.01|1539.07|1521.97|5
1649502820000|2022-04-09 11:13:40|1539.09|1521.99|1539.14|1522.04|1539.14|1522.04|1539.08|1521.98|9
1649502830000|2022-04-09 11:13:50|1539.11|1522.01|1539.09|1521.99|1539.14|1522.04|1539.09|1521.99|6
1649502840000|2022-04-09 11:14:00|1539.11|1522.01|1539.11|1522.01|1539.13|1522.03|1539.1|1522|6
1649502850000|2022-04-09 11:14:10|1539.1|1522|1539.07|1521.97|1539.11|1522.01|1539.05|1521.95|6
1649502860000|2022-04-09 11:14:20|1539.03|1521.93|1539.05|1521.95|1539.09|1521.99|1539.03|1521.93|5
1649502870000|2022-04-09 11:14:30|1539.06|1521.96|1539.08|1521.98|1539.08|1521.98|1539.06|1521.96|3
1649502880000|2022-04-09 11:14:40|1539.3|1522.2|1539.55|1522.45|1539.58|1522.48|1539.1|1522|13
1649502890000|2022-04-09 11:14:50|1539.49|1522.39|1539.55|1522.45|1539.55|1522.45|1539.49|1522.39|2
1649502900000|2022-04-09 11:15:00|1539.67|1522.57|1539.72|1522.62|1539.72|1522.62|1539.67|1522.57|4
1649502910000|2022-04-09 11:15:10|1539.71|1522.61|1539.71|1522.61|1539.71|1522.61|1539.71|1522.61|1
1649502920000|2022-04-09 11:15:20|1539.75|1522.65|1539.75|1522.65|1539.75|1522.65|1539.75|1522.65|1
1649502940000|2022-04-09 11:15:40|1539.89|1522.79|1540.57|1523.47|1540.57|1523.47|1539.89|1522.79|7
1649502950000|2022-04-09 11:15:50|1540.64|1523.54|1540.64|1523.54|1540.64|1523.54|1540.57|1523.47|3
1649502960000|2022-04-09 11:16:00|1540.91|1523.81|1541.29|1524.19|1541.29|1524.19|1540.91|1523.81|11
1649502970000|2022-04-09 11:16:10|1541.39|1524.29|1541.09|1523.99|1541.39|1524.29|1541.09|1523.99|8
1649502980000|2022-04-09 11:16:20|1541.1|1524|1541|1523.9|1541.13|1524.03|1541|1523.9|16
1649502990000|2022-04-09 11:16:30|1541.02|1523.92|1540.91|1523.81|1541.03|1523.93|1540.88|1523.78|14
1649503000000|2022-04-09 11:16:40|1540.92|1523.82|1540.96|1523.86|1541|1523.9|1540.91|1523.81|13
1649503010000|2022-04-09 11:16:50|1540.93|1523.83|1540.96|1523.86|1541.02|1523.92|1540.93|1523.83|17
1649503020000|2022-04-09 11:17:00|1540.98|1523.88|1541.32|1524.22|1541.32|1524.22|1540.96|1523.86|13
1649503030000|2022-04-09 11:17:10|1541.44|1524.34|1541.73|1524.63|1541.73|1524.63|1541.44|1524.34|4
1649503040000|2022-04-09 11:17:20|1541.66|1524.56|1541.75|1524.65|1541.9|1524.8|1541.66|1524.56|5
1649503050000|2022-04-09 11:17:30|1541.98|1524.88|1542.24|1525.14|1542.24|1525.14|1541.98|1524.88|3
1649503060000|2022-04-09 11:17:40|1542.25|1525.15|1542.33|1525.23|1542.33|1525.23|1542.25|1525.15|8
1649503070000|2022-04-09 11:17:50|1542.31|1525.21|1542.3|1525.2|1542.31|1525.21|1542.27|1525.17|6
1649503080000|2022-04-09 11:18:00|1542.29|1525.19|1542.72|1525.62|1542.72|1525.62|1542.29|1525.19|6
1649503090000|2022-04-09 11:18:10|1542.7|1525.6|1542.72|1525.62|1542.72|1525.62|1542.7|1525.6|2
1649503100000|2022-04-09 11:18:20|1542.76|1525.66|1542.74|1525.64|1542.76|1525.66|1542.74|1525.64|2
1649503110000|2022-04-09 11:18:30|1542.75|1525.65|1542.98|1525.88|1542.98|1525.88|1542.66|1525.56|14
1649503120000|2022-04-09 11:18:40|1542.97|1525.87|1542.98|1525.88|1542.98|1525.88|1542.86|1525.76|9
1649503130000|2022-04-09 11:18:50|1543.03|1525.93|1543.71|1526.61|1543.73|1526.63|1543.03|1525.93|13
1649503140000|2022-04-09 11:19:00|1543.8|1526.7|1543.94|1526.84|1543.99|1526.89|1543.8|1526.7|14
1649503150000|2022-04-09 11:19:10|1543.93|1526.83|1543.87|1526.77|1543.94|1526.84|1543.87|1526.77|6
1649503170000|2022-04-09 11:19:30|1543.79|1526.69|1543.79|1526.69|1543.79|1526.69|1543.79|1526.69|1
1649503200000|2022-04-09 11:20:00|1543.8|1526.7|1543.8|1526.7|1543.8|1526.7|1543.8|1526.7|1
1649503230000|2022-04-09 11:20:30|1543.91|1526.81|1543.97|1526.87|1543.97|1526.87|1543.91|1526.81|2
1649503240000|2022-04-09 11:20:40|1544|1526.9|1543.96|1526.86|1544.06|1526.96|1543.94|1526.84|19
1649503250000|2022-04-09 11:20:50|1543.94|1526.84|1544.5|1527.4|1544.64|1527.54|1543.94|1526.84|12
1649503260000|2022-04-09 11:21:00|1544.67|1527.57|1544.66|1527.56|1544.67|1527.57|1544.66|1527.56|2
1649503280000|2022-04-09 11:21:20|1544.67|1527.57|1544.67|1527.57|1544.67|1527.57|1544.67|1527.57|1
1649503290000|2022-04-09 11:21:30|1544.53|1527.43|1544.53|1527.43|1544.53|1527.43|1544.53|1527.43|1
1649503300000|2022-04-09 11:21:40|1544.81|1527.71|1544.81|1527.71|1544.81|1527.71|1544.67|1527.57|3
1649503310000|2022-04-09 11:21:50|1544.82|1527.72|1544.84|1527.74|1544.84|1527.74|1544.81|1527.71|3
1649503320000|2022-04-09 11:22:00|1544.83|1527.73|1544.36|1527.26|1544.83|1527.73|1544.35|1527.25|13
1649503330000|2022-04-09 11:22:10|1544.35|1527.25|1544.07|1526.97|1544.37|1527.27|1543.99|1526.89|16
1649503340000|2022-04-09 11:22:20|1544.02|1526.92|1543.82|1526.72|1544.06|1526.96|1543.82|1526.72|5
1649503350000|2022-04-09 11:22:30|1543.89|1526.79|1543.92|1526.82|1543.92|1526.82|1543.82|1526.72|4
1649503360000|2022-04-09 11:22:40|1543.89|1526.79|1543.91|1526.81|1543.93|1526.83|1543.89|1526.79|3
1649503370000|2022-04-09 11:22:50|1543.9|1526.8|1543.95|1526.85|1543.95|1526.85|1543.89|1526.79|8
1649503380000|2022-04-09 11:23:00|1543.9|1526.8|1543.94|1526.84|1543.95|1526.85|1543.89|1526.79|9
1649503390000|2022-04-09 11:23:10|1543.95|1526.85|1543.91|1526.81|1543.95|1526.85|1543.89|1526.79|7
1649503400000|2022-04-09 11:23:20|1543.9|1526.8|1543.93|1526.83|1543.96|1526.86|1543.9|1526.8|8
1649503410000|2022-04-09 11:23:30|1543.95|1526.85|1544|1526.9|1544|1526.9|1543.91|1526.81|9
1649503420000|2022-04-09 11:23:40|1544.02|1526.92|1544|1526.9|1544.02|1526.92|1544|1526.9|3
1649503440000|2022-04-09 11:24:00|1544.02|1526.92|1544.08|1526.98|1544.08|1526.98|1544.02|1526.92|5
1649503450000|2022-04-09 11:24:10|1544.05|1526.95|1544.14|1527.04|1544.14|1527.04|1544.05|1526.95|4
1649503460000|2022-04-09 11:24:20|1544.13|1527.03|1544.1|1527|1544.13|1527.03|1544.1|1527|6
1649503470000|2022-04-09 11:24:30|1544.12|1527.02|1543.88|1526.78|1544.25|1527.15|1543.81|1526.71|10
1649503480000|2022-04-09 11:24:40|1543.89|1526.79|1542.59|1525.49|1543.89|1526.79|1542.58|1525.48|15
1649503490000|2022-04-09 11:24:50|1542.6|1525.5|1543.04|1525.94|1543.04|1525.94|1542.6|1525.5|9
1649503500000|2022-04-09 11:25:00|1543.02|1525.92|1542.74|1525.64|1543.03|1525.93|1542.74|1525.64|12
1649503510000|2022-04-09 11:25:10|1542.53|1525.43|1542.55|1525.45|1542.55|1525.45|1542.52|1525.42|7
1649503520000|2022-04-09 11:25:20|1542.56|1525.46|1542.06|1524.96|1542.56|1525.46|1542.03|1524.93|10
1649503530000|2022-04-09 11:25:30|1542.09|1524.99|1541.06|1523.96|1542.09|1524.99|1541.06|1523.96|6
1649503540000|2022-04-09 11:25:40|1541.05|1523.95|1541.04|1523.94|1541.06|1523.96|1541.04|1523.94|4
1649503550000|2022-04-09 11:25:50|1541.06|1523.96|1541.05|1523.95|1541.06|1523.96|1541.05|1523.95|2
1649503560000|2022-04-09 11:26:00|1540.94|1523.84|1540.95|1523.85|1540.95|1523.85|1540.93|1523.83|4
1649503570000|2022-04-09 11:26:10|1540.96|1523.86|1540.94|1523.84|1540.96|1523.86|1540.94|1523.84|2
1649503580000|2022-04-09 11:26:20|1540.95|1523.85|1541.13|1524.03|1541.16|1524.06|1540.95|1523.85|11
1649503590000|2022-04-09 11:26:30|1541.16|1524.06|1541.18|1524.08|1541.18|1524.08|1541.16|1524.06|2
1649503600000|2022-04-09 11:26:40|1541.31|1524.21|1541.2|1524.1|1541.31|1524.21|1541.2|1524.1|9
1649503610000|2022-04-09 11:26:50|1541.19|1524.09|1541.27|1524.17|1541.4|1524.3|1541.16|1524.06|10
1649503620000|2022-04-09 11:27:00|1541.21|1524.11|1541.31|1524.21|1541.31|1524.21|1541.19|1524.09|5
1649503630000|2022-04-09 11:27:10|1541.42|1524.32|1541.42|1524.32|1541.42|1524.32|1541.42|1524.32|1
1649503640000|2022-04-09 11:27:20|1541.52|1524.42|1541.37|1524.27|1541.52|1524.42|1541.37|1524.27|9
1649503650000|2022-04-09 11:27:30|1541.38|1524.28|1541.28|1524.18|1541.41|1524.31|1541.25|1524.15|10
1649503660000|2022-04-09 11:27:40|1541.29|1524.19|1541.29|1524.19|1541.29|1524.19|1541.29|1524.19|1
1649503670000|2022-04-09 11:27:50|1541.41|1524.31|1541.38|1524.28|1541.48|1524.38|1541.34|1524.24|9
1649503680000|2022-04-09 11:28:00|1541.37|1524.27|1542.96|1525.86|1542.96|1525.86|1541.37|1524.27|29
1649503690000|2022-04-09 11:28:10|1542.97|1525.87|1543.92|1526.82|1543.94|1526.84|1542.97|1525.87|7
1649503710000|2022-04-09 11:28:30|1543.94|1526.84|1543.99|1526.89|1543.99|1526.89|1543.94|1526.84|3
1649503720000|2022-04-09 11:28:40|1544|1526.9|1543.93|1526.83|1544.02|1526.92|1543.9|1526.8|11
1649503730000|2022-04-09 11:28:50|1543.92|1526.82|1543.91|1526.81|1543.92|1526.82|1543.91|1526.81|4
1649503740000|2022-04-09 11:29:00|1543.81|1526.71|1543.81|1526.71|1543.81|1526.71|1543.81|1526.71|1
1649503750000|2022-04-09 11:29:10|1543.85|1526.75|1543.85|1526.75|1543.85|1526.75|1543.85|1526.75|1
1649503760000|2022-04-09 11:29:20|1543.87|1526.77|1544.1|1527|1544.15|1527.05|1543.87|1526.77|11
1649503770000|2022-04-09 11:29:30|1544.06|1526.96|1544.06|1526.96|1544.08|1526.98|1544.05|1526.95|6
1649503780000|2022-04-09 11:29:40|1544.07|1526.97|1544.06|1526.96|1544.07|1526.97|1544.06|1526.96|2
1649503790000|2022-04-09 11:29:50|1544.05|1526.95|1543.96|1526.86|1544.05|1526.95|1543.93|1526.83|8
1649503800000|2022-04-09 11:30:00|1543.98|1526.88|1544.02|1526.92|1544.02|1526.92|1543.93|1526.83|10
1649503810000|2022-04-09 11:30:10|1544.03|1526.93|1543.97|1526.87|1544.03|1526.93|1543.95|1526.85|9
1649503820000|2022-04-09 11:30:20|1543.98|1526.88|1543.95|1526.85|1544|1526.9|1543.88|1526.78|9
1649503830000|2022-04-09 11:30:30|1543.96|1526.86|1543.96|1526.86|1544|1526.9|1543.96|1526.86|7
1649503840000|2022-04-09 11:30:40|1544|1526.9|1544.06|1526.96|1544.07|1526.97|1543.99|1526.89|8
1649503850000|2022-04-09 11:30:50|1544.05|1526.95|1544.06|1526.96|1544.06|1526.96|1544.05|1526.95|6
1649503860000|2022-04-09 11:31:00|1544.05|1526.95|1544.07|1526.97|1544.08|1526.98|1544.05|1526.95|4
1649503870000|2022-04-09 11:31:10|1544.08|1526.98|1544.03|1526.93|1544.08|1526.98|1543.98|1526.88|8
1649503900000|2022-04-09 11:31:40|1544.02|1526.92|1543.38|1526.28|1544.02|1526.92|1543.36|1526.26|6
1649503910000|2022-04-09 11:31:50|1543.31|1526.21|1543.1|1526|1543.31|1526.21|1543.1|1526|12
1649503920000|2022-04-09 11:32:00|1543|1525.9|1542.99|1525.89|1543|1525.9|1542.99|1525.89|2
1649503930000|2022-04-09 11:32:10|1543|1525.9|1542.44|1525.34|1543|1525.9|1542.44|1525.34|13
1649503940000|2022-04-09 11:32:20|1542.59|1525.49|1542.42|1525.32|1542.71|1525.61|1542.34|1525.24|17
1649503950000|2022-04-09 11:32:30|1542.44|1525.34|1542.4|1525.3|1542.44|1525.34|1542.4|1525.3|3
1649503960000|2022-04-09 11:32:40|1542.41|1525.31|1542.43|1525.33|1542.43|1525.33|1542.41|1525.31|7
1649503970000|2022-04-09 11:32:50|1542.1|1525|1542.09|1524.99|1542.1|1525|1542.09|1524.99|2
1649503980000|2022-04-09 11:33:00|1542.08|1524.98|1542.11|1525.01|1542.11|1525.01|1542.08|1524.98|10
1649503990000|2022-04-09 11:33:10|1542.09|1524.99|1542.08|1524.98|1542.09|1524.99|1542.08|1524.98|2
1649504000000|2022-04-09 11:33:20|1542.09|1524.99|1542.06|1524.96|1542.1|1525|1542.06|1524.96|4
1649504010000|2022-04-09 11:33:30|1541.99|1524.89|1541.99|1524.89|1541.99|1524.89|1541.99|1524.89|1
1649504020000|2022-04-09 11:33:40|1541.96|1524.86|1542|1524.9|1542|1524.9|1541.96|1524.86|3
1649504030000|2022-04-09 11:33:50|1541.99|1524.89|1541.99|1524.89|1541.99|1524.89|1541.98|1524.88|3
1649504040000|2022-04-09 11:34:00|1541.98|1524.88|1541.95|1524.85|1541.99|1524.89|1541.95|1524.85|3
1649504050000|2022-04-09 11:34:10|1541.96|1524.86|1542.17|1525.07|1542.17|1525.07|1541.96|1524.86|8
1649504060000|2022-04-09 11:34:20|1542.32|1525.22|1543.02|1525.92|1543.02|1525.92|1542.29|1525.19|18
1649504070000|2022-04-09 11:34:30|1543.01|1525.91|1543.02|1525.92|1543.11|1526.01|1542.97|1525.87|10
1649504080000|2022-04-09 11:34:40|1542.98|1525.88|1543.11|1526.01|1543.17|1526.07|1542.98|1525.88|17
1649504090000|2022-04-09 11:34:50|1543.13|1526.03|1543.13|1526.03|1543.13|1526.03|1543.13|1526.03|1
1649504100000|2022-04-09 11:35:00|1543.17|1526.07|1542.56|1525.46|1543.17|1526.07|1542.56|1525.46|8
1649504110000|2022-04-09 11:35:10|1542.54|1525.44|1542.47|1525.37|1542.55|1525.45|1542.47|1525.37|7
1649504120000|2022-04-09 11:35:20|1542.69|1525.59|1542.38|1525.28|1542.69|1525.59|1542.37|1525.27|4
1649504130000|2022-04-09 11:35:30|1542.04|1524.94|1542.04|1524.94|1542.04|1524.94|1542.04|1524.94|1
1649504140000|2022-04-09 11:35:40|1542.05|1524.95|1542.06|1524.96|1542.06|1524.96|1542.05|1524.95|2
1649504160000|2022-04-09 11:36:00|1542.05|1524.95|1542.03|1524.93|1542.05|1524.95|1542.03|1524.93|2
1649504170000|2022-04-09 11:36:10|1541.96|1524.86|1541.96|1524.86|1541.96|1524.86|1541.96|1524.86|1
1649504180000|2022-04-09 11:36:20|1541.95|1524.85|1541.82|1524.72|1541.96|1524.86|1541.8|1524.7|7
1649504190000|2022-04-09 11:36:30|1541.83|1524.73|1541.44|1524.34|1541.84|1524.74|1541.44|1524.34|8
1649504200000|2022-04-09 11:36:40|1541.46|1524.36|1541.35|1524.25|1541.46|1524.36|1541.35|1524.25|5
1649504210000|2022-04-09 11:36:50|1541.14|1524.04|1541.15|1524.05|1541.23|1524.13|1541.13|1524.03|7
1649504220000|2022-04-09 11:37:00|1541.16|1524.06|1541.15|1524.05|1541.16|1524.06|1541.15|1524.05|2
1649504230000|2022-04-09 11:37:10|1541.12|1524.02|1541.12|1524.02|1541.12|1524.02|1541.12|1524.02|1
1649504240000|2022-04-09 11:37:20|1541.1|1524|1541.09|1523.99|1541.15|1524.05|1541.06|1523.96|23
1649504250000|2022-04-09 11:37:30|1541.11|1524.01|1541.11|1524.01|1541.11|1524.01|1541.11|1524.01|1
1649504260000|2022-04-09 11:37:40|1541.13|1524.03|1541.24|1524.14|1541.27|1524.17|1541.13|1524.03|5
1649504270000|2022-04-09 11:37:50|1541.23|1524.13|1541.3|1524.2|1541.31|1524.21|1541.15|1524.05|9
1649504280000|2022-04-09 11:38:00|1541.31|1524.21|1541.18|1524.08|1541.34|1524.24|1541.18|1524.08|8
1649504290000|2022-04-09 11:38:10|1541.15|1524.05|1541.14|1524.04|1541.21|1524.11|1541.14|1524.04|12
1649504310000|2022-04-09 11:38:30|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1
1649504330000|2022-04-09 11:38:50|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1
1649504340000|2022-04-09 11:39:00|1541.35|1524.25|1541.22|1524.12|1541.37|1524.27|1541.22|1524.12|13
1649504360000|2022-04-09 11:39:20|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1
1649504380000|2022-04-09 11:39:40|1541.21|1524.11|1541.18|1524.08|1541.21|1524.11|1541.15|1524.05|8
1649504390000|2022-04-09 11:39:50|1541.17|1524.07|1541.25|1524.15|1541.26|1524.16|1541.17|1524.07|4
1649504400000|2022-04-09 11:40:00|1541.21|1524.11|1541.22|1524.12|1541.25|1524.15|1541.21|1524.11|4
1649504410000|2022-04-09 11:40:10|1541.15|1524.05|1541.32|1524.22|1541.33|1524.23|1541.15|1524.05|5
1649504420000|2022-04-09 11:40:20|1541.47|1524.37|1541.32|1524.22|1541.47|1524.37|1541.32|1524.22|14
1649504430000|2022-04-09 11:40:30|1541.33|1524.23|1542.01|1524.91|1542.01|1524.91|1541.33|1524.23|12
1649504440000|2022-04-09 11:40:40|1542.09|1524.99|1542.1|1525|1542.1|1525|1542.09|1524.99|2
1649504450000|2022-04-09 11:40:50|1542.11|1525.01|1542.11|1525.01|1542.11|1525.01|1542.11|1525.01|1
1649504460000|2022-04-09 11:41:00|1542.1|1525|1542.1|1525|1542.1|1525|1542.1|1525|1
1649504470000|2022-04-09 11:41:10|1542.07|1524.97|1542.11|1525.01|1542.11|1525.01|1542.07|1524.97|5
1649504480000|2022-04-09 11:41:20|1542.12|1525.02|1542.12|1525.02|1542.12|1525.02|1542.12|1525.02|1
1649504490000|2022-04-09 11:41:30|1542.1|1525|1542.1|1525|1542.12|1525.02|1542.1|1525|3
1649504510000|2022-04-09 11:41:50|1542.09|1524.99|1541.18|1524.08|1542.09|1524.99|1541.18|1524.08|19
1649504520000|2022-04-09 11:42:00|1541.16|1524.06|1541.29|1524.19|1541.29|1524.19|1541.16|1524.06|5
1649504530000|2022-04-09 11:42:10|1541.31|1524.21|1541.31|1524.21|1541.31|1524.21|1541.31|1524.21|1
1649504560000|2022-04-09 11:42:40|1541.3|1524.2|1541.38|1524.28|1541.38|1524.28|1541.3|1524.2|3
1649504570000|2022-04-09 11:42:50|1541.37|1524.27|1541.38|1524.28|1541.4|1524.3|1541.37|1524.27|4
1649504580000|2022-04-09 11:43:00|1541.39|1524.29|1541.26|1524.16|1541.39|1524.29|1541.21|1524.11|5
1649504590000|2022-04-09 11:43:10|1541.21|1524.11|1541.2|1524.1|1541.21|1524.11|1541.18|1524.08|3
1649504600000|2022-04-09 11:43:20|1541.18|1524.08|1541.78|1524.68|1541.78|1524.68|1541.18|1524.08|14
1649504610000|2022-04-09 11:43:30|1541.81|1524.71|1542.33|1525.23|1542.33|1525.23|1541.81|1524.71|18
1649504620000|2022-04-09 11:43:40|1542.34|1525.24|1542.33|1525.23|1542.34|1525.24|1542.33|1525.23|2
1649504630000|2022-04-09 11:43:50|1542.27|1525.17|1542.14|1525.04|1542.27|1525.17|1542.12|1525.02|7
1649504640000|2022-04-09 11:44:00|1542.19|1525.09|1542.14|1525.04|1542.19|1525.09|1542.14|1525.04|2
1649504650000|2022-04-09 11:44:10|1542.13|1525.03|1542.13|1525.03|1542.13|1525.03|1542.13|1525.03|1
1649504660000|2022-04-09 11:44:20|1542.18|1525.08|1542.18|1525.08|1542.18|1525.08|1542.18|1525.08|1
1649504680000|2022-04-09 11:44:40|1542.17|1525.07|1542.15|1525.05|1542.17|1525.07|1542.13|1525.03|4
1649504690000|2022-04-09 11:44:50|1542.13|1525.03|1542.13|1525.03|1542.13|1525.03|1542.13|1525.03|1
1649504700000|2022-04-09 11:45:00|1542.14|1525.04|1542.14|1525.04|1542.24|1525.14|1542.1|1525|8
1649504710000|2022-04-09 11:45:10|1542.13|1525.03|1542.16|1525.06|1542.16|1525.06|1542.13|1525.03|3
1649504720000|2022-04-09 11:45:20|1542.12|1525.02|1541.58|1524.48|1542.12|1525.02|1541.57|1524.47|17
1649504730000|2022-04-09 11:45:30|1541.57|1524.47|1540.82|1523.72|1541.57|1524.47|1540.78|1523.68|13
1649504740000|2022-04-09 11:45:40|1540.8|1523.7|1540.73|1523.63|1540.8|1523.7|1540.73|1523.63|4
1649504750000|2022-04-09 11:45:50|1540.75|1523.65|1540.75|1523.65|1540.75|1523.65|1540.75|1523.65|1
1649504770000|2022-04-09 11:46:10|1540.73|1523.63|1540.49|1523.39|1540.73|1523.63|1540.49|1523.39|2
1649504780000|2022-04-09 11:46:20|1540.47|1523.37|1540.45|1523.35|1540.47|1523.37|1540.45|1523.35|3
1649504790000|2022-04-09 11:46:30|1540.46|1523.36|1540.45|1523.35|1540.46|1523.36|1540.45|1523.35|2
1649504800000|2022-04-09 11:46:40|1540.54|1523.44|1541.07|1523.97|1541.07|1523.97|1540.54|1523.44|10
1649504810000|2022-04-09 11:46:50|1541.09|1523.99|1541.07|1523.97|1541.09|1523.99|1541.06|1523.96|5
1649504820000|2022-04-09 11:47:00|1541.13|1524.03|1541.15|1524.05|1541.15|1524.05|1541.13|1524.03|2
1649504830000|2022-04-09 11:47:10|1541.16|1524.06|1541.65|1524.55|1541.72|1524.62|1541.14|1524.04|19
1649504840000|2022-04-09 11:47:20|1542.02|1524.92|1541.37|1524.27|1542.02|1524.92|1541.3|1524.2|12
1649504850000|2022-04-09 11:47:30|1541.27|1524.17|1541.27|1524.17|1541.27|1524.17|1541.27|1524.17|1
1649504860000|2022-04-09 11:47:40|1541.22|1524.12|1541.21|1524.11|1541.23|1524.13|1541.16|1524.06|5
1649504870000|2022-04-09 11:47:50|1541.17|1524.07|1541.19|1524.09|1541.19|1524.09|1541.11|1524.01|8
1649504880000|2022-04-09 11:48:00|1541.08|1523.98|1541.22|1524.12|1541.22|1524.12|1541.07|1523.97|5
1649504900000|2022-04-09 11:48:20|1541.17|1524.07|1541.04|1523.94|1541.17|1524.07|1541.04|1523.94|5
1649504910000|2022-04-09 11:48:30|1541.06|1523.96|1541.08|1523.98|1541.08|1523.98|1541.06|1523.96|2
1649504920000|2022-04-09 11:48:40|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1
1649504930000|2022-04-09 11:48:50|1541.06|1523.96|1540.29|1523.19|1541.06|1523.96|1540.29|1523.19|16
1649504940000|2022-04-09 11:49:00|1540.28|1523.18|1540.28|1523.18|1540.28|1523.18|1540.28|1523.18|1
1649504950000|2022-04-09 11:49:10|1540.45|1523.35|1540.45|1523.35|1540.45|1523.35|1540.24|1523.14|3
1649504960000|2022-04-09 11:49:20|1540.35|1523.25|1540.37|1523.27|1540.37|1523.27|1540.24|1523.14|5
1649504970000|2022-04-09 11:49:30|1540.41|1523.31|1540.63|1523.53|1540.66|1523.56|1540.41|1523.31|9
1649504980000|2022-04-09 11:49:40|1540.62|1523.52|1540.32|1523.22|1540.63|1523.53|1540.32|1523.22|8
1649504990000|2022-04-09 11:49:50|1540.48|1523.38|1540.43|1523.33|1540.48|1523.38|1540.42|1523.32|4
1649505000000|2022-04-09 11:50:00|1540.4|1523.3|1540.45|1523.35|1540.46|1523.36|1540.4|1523.3|3
1649505010000|2022-04-09 11:50:10|1540.42|1523.32|1540.36|1523.26|1540.42|1523.32|1540.35|1523.25|4
1649505020000|2022-04-09 11:50:20|1540.37|1523.27|1540.4|1523.3|1540.4|1523.3|1540.37|1523.27|3
1649505030000|2022-04-09 11:50:30|1540.39|1523.29|1540.39|1523.29|1540.39|1523.29|1540.39|1523.29|1
1649505060000|2022-04-09 11:51:00|1540.38|1523.28|1540.38|1523.28|1540.38|1523.28|1540.38|1523.28|1
1649505080000|2022-04-09 11:51:20|1540.41|1523.31|1540.37|1523.27|1540.41|1523.31|1540.37|1523.27|2
1649505090000|2022-04-09 11:51:30|1540.34|1523.24|1540.34|1523.24|1540.34|1523.24|1540.34|1523.24|1
1649505120000|2022-04-09 11:52:00|1540.4|1523.3|1540.4|1523.3|1540.4|1523.3|1540.4|1523.3|1
1649505130000|2022-04-09 11:52:10|1540.39|1523.29|1539.84|1522.74|1540.39|1523.29|1539.83|1522.73|16
1649505140000|2022-04-09 11:52:20|1539.83|1522.73|1539.88|1522.78|1539.93|1522.83|1539.83|1522.73|5
1649505150000|2022-04-09 11:52:30|1539.6|1522.5|1539.6|1522.5|1539.63|1522.53|1539.59|1522.49|5
1649505160000|2022-04-09 11:52:40|1539.59|1522.49|1539.65|1522.55|1539.65|1522.55|1539.54|1522.44|7
1649505170000|2022-04-09 11:52:50|1539.61|1522.51|1539.55|1522.45|1539.66|1522.56|1539.55|1522.45|8
1649505180000|2022-04-09 11:53:00|1539.54|1522.44|1539.6|1522.5|1539.6|1522.5|1539.53|1522.43|4
1649505190000|2022-04-09 11:53:10|1539.63|1522.53|1539.51|1522.41|1539.63|1522.53|1539.51|1522.41|9
1649505200000|2022-04-09 11:53:20|1539.53|1522.43|1539.6|1522.5|1539.6|1522.5|1539.53|1522.43|3
1649505210000|2022-04-09 11:53:30|1539.59|1522.49|1539.59|1522.49|1539.63|1522.53|1539.58|1522.48|6
1649505220000|2022-04-09 11:53:40|1539.6|1522.5|1539.58|1522.48|1539.63|1522.53|1539.58|1522.48|9
1649505230000|2022-04-09 11:53:50|1539.61|1522.51|1539.61|1522.51|1539.61|1522.51|1539.61|1522.51|1
1649505240000|2022-04-09 11:54:00|1539.63|1522.53|1539.56|1522.46|1539.63|1522.53|1539.56|1522.46|3
1649505250000|2022-04-09 11:54:10|1539.53|1522.43|1539.43|1522.33|1539.56|1522.46|1539.43|1522.33|13
1649505260000|2022-04-09 11:54:20|1539.5|1522.4|1539.28|1522.18|1539.5|1522.4|1539.28|1522.18|3
1649505270000|2022-04-09 11:54:30|1539.26|1522.16|1539.33|1522.23|1539.34|1522.24|1539.26|1522.16|6
1649505280000|2022-04-09 11:54:40|1539.35|1522.25|1539.32|1522.22|1539.35|1522.25|1539.31|1522.21|11
1649505290000|2022-04-09 11:54:50|1539.33|1522.23|1539.39|1522.29|1539.39|1522.29|1539.33|1522.23|4
1649505300000|2022-04-09 11:55:00|1539.37|1522.27|1539.49|1522.39|1539.52|1522.42|1539.37|1522.27|7
1649505310000|2022-04-09 11:55:10|1539.45|1522.35|1539.45|1522.35|1539.45|1522.35|1539.45|1522.35|1
1649505320000|2022-04-09 11:55:20|1539.46|1522.36|1539.44|1522.34|1539.46|1522.36|1539.42|1522.32|6
1649505330000|2022-04-09 11:55:30|1539.45|1522.35|1539.41|1522.31|1539.45|1522.35|1539.41|1522.31|3
1649505340000|2022-04-09 11:55:40|1539.45|1522.35|1539.46|1522.36|1539.51|1522.41|1539.45|1522.35|4
1649505350000|2022-04-09 11:55:50|1539.43|1522.33|1539.62|1522.52|1539.62|1522.52|1539.43|1522.33|8
1649505360000|2022-04-09 11:56:00|1539.61|1522.51|1539.61|1522.51|1539.72|1522.62|1539.61|1522.51|4
1649505370000|2022-04-09 11:56:10|1539.62|1522.52|1539.59|1522.49|1539.62|1522.52|1539.57|1522.47|5
1649505380000|2022-04-09 11:56:20|1539.57|1522.47|1539.59|1522.49|1539.59|1522.49|1539.54|1522.44|8
1649505390000|2022-04-09 11:56:30|1539.56|1522.46|1539.4|1522.3|1539.56|1522.46|1539.4|1522.3|7
1649505400000|2022-04-09 11:56:40|1539.44|1522.34|1539.43|1522.33|1539.53|1522.43|1539.43|1522.33|10
1649505410000|2022-04-09 11:56:50|1539.41|1522.31|1539.42|1522.32|1539.42|1522.32|1539.4|1522.3|3
1649505420000|2022-04-09 11:57:00|1539.39|1522.29|1539.59|1522.49|1539.59|1522.49|1539.37|1522.27|17
1649505430000|2022-04-09 11:57:10|1539.58|1522.48|1539.55|1522.45|1539.61|1522.51|1539.55|1522.45|10
1649505440000|2022-04-09 11:57:20|1539.5|1522.4|1539.46|1522.36|1539.5|1522.4|1539.45|1522.35|4
1649505450000|2022-04-09 11:57:30|1539.47|1522.37|1539.61|1522.51|1539.61|1522.51|1539.46|1522.36|8
1649505460000|2022-04-09 11:57:40|1539.6|1522.5|1539.49|1522.39|1539.64|1522.54|1539.48|1522.38|5
1649505470000|2022-04-09 11:57:50|1539.48|1522.38|1539.4|1522.3|1539.48|1522.38|1539.39|1522.29|4
1649505480000|2022-04-09 11:58:00|1539.39|1522.29|1539.37|1522.27|1539.43|1522.33|1539.3|1522.2|7
1649505490000|2022-04-09 11:58:10|1539.42|1522.32|1539.26|1522.16|1539.42|1522.32|1539.22|1522.12|7
1649505500000|2022-04-09 11:58:20|1539.24|1522.14|1539.21|1522.11|1539.26|1522.16|1539.21|1522.11|6
1649505510000|2022-04-09 11:58:30|1539.24|1522.14|1539.24|1522.14|1539.25|1522.15|1539.24|1522.14|3
1649505520000|2022-04-09 11:58:40|1539.26|1522.16|1538.74|1521.64|1539.26|1522.16|1538.6|1521.5|15
1649505530000|2022-04-09 11:58:50|1538.76|1521.66|1538.19|1521.09|1538.76|1521.66|1538.17|1521.07|14
1649505540000|2022-04-09 11:59:00|1538.17|1521.07|1538.29|1521.19|1538.29|1521.19|1538.17|1521.07|9
1649505550000|2022-04-09 11:59:10|1538.33|1521.23|1538.94|1521.84|1538.94|1521.84|1538.33|1521.23|7
1649505560000|2022-04-09 11:59:20|1539.01|1521.91|1538.95|1521.85|1539.05|1521.95|1538.84|1521.74|17
1649505570000|2022-04-09 11:59:30|1538.94|1521.84|1539.1|1522|1539.1|1522|1538.88|1521.78|5
1649505580000|2022-04-09 11:59:40|1539.11|1522.01|1539.11|1522.01|1539.11|1522.01|1539.1|1522|3
1649505590000|2022-04-09 11:59:50|1539.12|1522.02|1539.12|1522.02|1539.12|1522.02|1539.12|1522.02|1
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1540.86|1523.76|1540.86|1523.76|1539.13|1522.03|17
1649505610000|2022-04-09 12:00:10|1540.97|1523.87|1541.11|1524.01|1541.23|1524.13|1540.86|1523.76|16
1649505620000|2022-04-09 12:00:20|1541.12|1524.02|1539.54|1522.44|1541.12|1524.02|1539.54|1522.44|21
1649505630000|2022-04-09 12:00:30|1539.57|1522.47|1538.13|1521.03|1539.57|1522.47|1538.13|1521.03|26
1649505640000|2022-04-09 12:00:40|1538.12|1521.02|1538.28|1521.18|1538.41|1521.31|1538.1|1521|23
1649505650000|2022-04-09 12:00:50|1538.29|1521.19|1538.37|1521.27|1538.37|1521.27|1538.18|1521.08|12
1649505660000|2022-04-09 12:01:00|1538.38|1521.28|1538.44|1521.34|1538.44|1521.34|1538.29|1521.19|12
1649505670000|2022-04-09 12:01:10|1538.59|1521.49|1538.94|1521.84|1538.94|1521.84|1538.59|1521.49|5
1649505680000|2022-04-09 12:01:20|1538.98|1521.88|1539.1|1522|1539.1|1522|1538.98|1521.88|8
1649505690000|2022-04-09 12:01:30|1539.11|1522.01|1539.22|1522.12|1539.22|1522.12|1539.11|1522.01|2
1649505700000|2022-04-09 12:01:40|1539.28|1522.18|1539.28|1522.18|1539.28|1522.18|1539.28|1522.18|1
1649505710000|2022-04-09 12:01:50|1539.46|1522.36|1539.2|1522.1|1539.48|1522.38|1539.18|1522.08|8
1649505720000|2022-04-09 12:02:00|1539.09|1521.99|1539.16|1522.06|1539.16|1522.06|1539.09|1521.99|5
1649505730000|2022-04-09 12:02:10|1539.17|1522.07|1539.33|1522.23|1539.34|1522.24|1539.17|1522.07|3
1649505740000|2022-04-09 12:02:20|1539.32|1522.22|1539.42|1522.32|1539.42|1522.32|1539.32|1522.22|7
1649505750000|2022-04-09 12:02:30|1539.41|1522.31|1539.48|1522.38|1539.52|1522.42|1539.41|1522.31|5
1649505760000|2022-04-09 12:02:40|1539.39|1522.29|1539.99|1522.89|1540.02|1522.92|1539.39|1522.29|12
1649505770000|2022-04-09 12:02:50|1539.92|1522.82|1539.92|1522.82|1539.93|1522.83|1539.92|1522.82|3
1649505780000|2022-04-09 12:03:00|1539.93|1522.83|1540.43|1523.33|1540.43|1523.33|1539.93|1522.83|6
1649505800000|2022-04-09 12:03:20|1540.46|1523.36|1540.36|1523.26|1540.49|1523.39|1540.36|1523.26|4
1649505810000|2022-04-09 12:03:30|1540.23|1523.13|1539.88|1522.78|1540.23|1523.13|1539.85|1522.75|16
1649505820000|2022-04-09 12:03:40|1539.89|1522.79|1539.61|1522.51|1539.9|1522.8|1539.59|1522.49|6
1649505830000|2022-04-09 12:03:50|1539.57|1522.47|1539.65|1522.55|1539.65|1522.55|1539.57|1522.47|5
1649505840000|2022-04-09 12:04:00|1539.67|1522.57|1539.98|1522.88|1539.98|1522.88|1539.48|1522.38|10
1649505850000|2022-04-09 12:04:10|1539.97|1522.87|1539.97|1522.87|1539.98|1522.88|1539.9|1522.8|8
1649505860000|2022-04-09 12:04:20|1539.98|1522.88|1540.33|1523.23|1540.34|1523.24|1539.98|1522.88|11
1649505870000|2022-04-09 12:04:30|1540.32|1523.22|1540.33|1523.23|1540.33|1523.23|1540.3|1523.2|6
1649505880000|2022-04-09 12:04:40|1540.35|1523.25|1540.2|1523.1|1540.41|1523.31|1540.1|1523|10
1649505890000|2022-04-09 12:04:50|1540.19|1523.09|1540.15|1523.05|1540.24|1523.14|1540.1|1523|11
1649505910000|2022-04-09 12:05:10|1539.99|1522.89|1539.67|1522.57|1539.99|1522.89|1539.67|1522.57|8
1649505920000|2022-04-09 12:05:20|1539.66|1522.56|1539.26|1522.16|1539.66|1522.56|1539.26|1522.16|4
1649505930000|2022-04-09 12:05:30|1539.25|1522.15|1539.22|1522.12|1539.25|1522.15|1539.21|1522.11|4
1649505940000|2022-04-09 12:05:40|1539.23|1522.13|1539.24|1522.14|1539.24|1522.14|1539.23|1522.13|2
1649505950000|2022-04-09 12:05:50|1539.02|1521.92|1539.08|1521.98|1539.08|1521.98|1539.02|1521.92|4
1649505960000|2022-04-09 12:06:00|1539.09|1521.99|1539.09|1521.99|1539.09|1521.99|1539.09|1521.99|1
1649505970000|2022-04-09 12:06:10|1539.05|1521.95|1538.45|1521.35|1539.05|1521.95|1538.45|1521.35|11
1649505990000|2022-04-09 12:06:30|1538.29|1521.19|1538.14|1521.04|1538.29|1521.19|1538.12|1521.02|5
1649506000000|2022-04-09 12:06:40|1538.12|1521.02|1538.12|1521.02|1538.14|1521.04|1538.12|1521.02|11
1649506010000|2022-04-09 12:06:50|1538.14|1521.04|1538.07|1520.97|1538.14|1521.04|1538.06|1520.96|4
1649506020000|2022-04-09 12:07:00|1538.05|1520.95|1537.89|1520.79|1538.05|1520.95|1537.89|1520.79|14
1649506030000|2022-04-09 12:07:10|1537.87|1520.77|1537.35|1520.25|1537.87|1520.77|1537.32|1520.22|15
1649506040000|2022-04-09 12:07:20|1537.36|1520.26|1537.15|1520.05|1537.36|1520.26|1537.15|1520.05|6
1649506050000|2022-04-09 12:07:30|1537.12|1520.02|1537.14|1520.04|1537.15|1520.05|1536.84|1519.74|13
1649506060000|2022-04-09 12:07:40|1537.12|1520.02|1536.95|1519.85|1537.14|1520.04|1536.95|1519.85|5
1649506080000|2022-04-09 12:08:00|1536.93|1519.83|1536.93|1519.83|1536.93|1519.83|1536.93|1519.83|1
1649506100000|2022-04-09 12:08:20|1536.94|1519.84|1537.18|1520.08|1537.27|1520.17|1536.94|1519.84|16
1649506110000|2022-04-09 12:08:30|1537.17|1520.07|1537.02|1519.92|1537.17|1520.07|1537.02|1519.92|11
1649506120000|2022-04-09 12:08:40|1536.97|1519.87|1537.11|1520.01|1537.12|1520.02|1536.96|1519.86|8
1649506130000|2022-04-09 12:08:50|1537.2|1520.1|1537.19|1520.09|1537.2|1520.1|1537.18|1520.08|4
1649506140000|2022-04-09 12:09:00|1537.2|1520.1|1537.09|1519.99|1537.2|1520.1|1537.08|1519.98|3
1649506150000|2022-04-09 12:09:10|1537.1|1520|1537.1|1520|1537.1|1520|1537.1|1520|1
1649506170000|2022-04-09 12:09:30|1537.13|1520.03|1537.2|1520.1|1537.2|1520.1|1537.1|1520|6
1649506180000|2022-04-09 12:09:40|1537.21|1520.11|1537.22|1520.12|1537.26|1520.16|1537.19|1520.09|8
1649506190000|2022-04-09 12:09:50|1537.23|1520.13|1537.19|1520.09|1537.26|1520.16|1537.19|1520.09|7
1649506200000|2022-04-09 12:10:00|1537.2|1520.1|1537.2|1520.1|1537.24|1520.14|1537.19|1520.09|10
1649506210000|2022-04-09 12:10:10|1537.21|1520.11|1537.21|1520.11|1537.23|1520.13|1537.17|1520.07|8
1649506220000|2022-04-09 12:10:20|1537.2|1520.1|1537.16|1520.06|1537.2|1520.1|1537.15|1520.05|4
1649506240000|2022-04-09 12:10:40|1537.1|1520|1537.02|1519.92|1537.11|1520.01|1537.02|1519.92|4
1649506250000|2022-04-09 12:10:50|1536.82|1519.72|1536.46|1519.36|1536.83|1519.73|1536.44|1519.34|9
1649506260000|2022-04-09 12:11:00|1536.43|1519.33|1536.1|1519|1536.43|1519.33|1536.09|1518.99|10
1649506270000|2022-04-09 12:11:10|1536.09|1518.99|1536.09|1518.99|1536.09|1518.99|1536.09|1518.99|1
1649506280000|2022-04-09 12:11:20|1536.1|1519|1536.57|1519.47|1536.57|1519.47|1536.1|1519|8
1649506300000|2022-04-09 12:11:40|1536.82|1519.72|1536.82|1519.72|1536.82|1519.72|1536.82|1519.72|1
1649506320000|2022-04-09 12:12:00|1536.91|1519.81|1537.86|1520.76|1537.86|1520.76|1536.91|1519.81|13
1649506330000|2022-04-09 12:12:10|1537.8|1520.7|1539|1521.9|1539|1521.9|1537.8|1520.7|14
1649506340000|2022-04-09 12:12:20|1539.13|1522.03|1539.62|1522.52|1539.62|1522.52|1539.1|1522|4
1649506350000|2022-04-09 12:12:30|1539.71|1522.61|1539.71|1522.61|1539.71|1522.61|1539.71|1522.61|1
1649506380000|2022-04-09 12:13:00|1539.76|1522.66|1539.76|1522.66|1539.76|1522.66|1539.76|1522.66|1
1649506400000|2022-04-09 12:13:20|1539.78|1522.68|1539.75|1522.65|1539.78|1522.68|1539.75|1522.65|2
1649506410000|2022-04-09 12:13:30|1539.78|1522.68|1539.78|1522.68|1539.78|1522.68|1539.78|1522.68|1
1649506420000|2022-04-09 12:13:40|1539.79|1522.69|1540.66|1523.56|1540.89|1523.79|1539.79|1522.69|18
1649506430000|2022-04-09 12:13:50|1540.84|1523.74|1540.84|1523.74|1540.84|1523.74|1540.84|1523.74|1
1649506440000|2022-04-09 12:14:00|1541.08|1523.98|1541.1|1524|1541.11|1524.01|1541.08|1523.98|5
1649506450000|2022-04-09 12:14:10|1541.07|1523.97|1541|1523.9|1541.1|1524|1540.95|1523.85|14
1649506460000|2022-04-09 12:14:20|1540.96|1523.86|1540.51|1523.41|1540.96|1523.86|1540.51|1523.41|12
1649506470000|2022-04-09 12:14:30|1540.49|1523.39|1540.1|1523|1540.49|1523.39|1540.06|1522.96|16
1649506480000|2022-04-09 12:14:40|1540.12|1523.02|1540.26|1523.16|1540.26|1523.16|1540.11|1523.01|3
1649506490000|2022-04-09 12:14:50|1540.24|1523.14|1539.32|1522.22|1540.26|1523.16|1539.32|1522.22|21
1649506500000|2022-04-09 12:15:00|1539.3|1522.2|1539.73|1522.63|1539.73|1522.63|1539.08|1521.98|14
1649506510000|2022-04-09 12:15:10|1539.75|1522.65|1539.89|1522.79|1539.91|1522.81|1539.75|1522.65|19
1649506520000|2022-04-09 12:15:20|1539.91|1522.81|1539.91|1522.81|1539.91|1522.81|1539.91|1522.81|1
1649506530000|2022-04-09 12:15:30|1539.92|1522.82|1540|1522.9|1540|1522.9|1539.89|1522.79|6
1649506540000|2022-04-09 12:15:40|1540.02|1522.92|1540.02|1522.92|1540.08|1522.98|1540.02|1522.92|3
1649506550000|2022-04-09 12:15:50|1540.08|1522.98|1539.61|1522.51|1540.1|1523|1539.61|1522.51|6
1649506560000|2022-04-09 12:16:00|1539.64|1522.54|1539.3|1522.2|1539.64|1522.54|1539.3|1522.2|7
1649506570000|2022-04-09 12:16:10|1539.27|1522.17|1539.34|1522.24|1539.34|1522.24|1539.27|1522.17|5
1649506580000|2022-04-09 12:16:20|1539.3|1522.2|1539.07|1521.97|1539.3|1522.2|1539.07|1521.97|2
1649506590000|2022-04-09 12:16:30|1539.24|1522.14|1539.42|1522.32|1540.08|1522.98|1539.24|1522.14|28
1649506600000|2022-04-09 12:16:40|1539.41|1522.31|1539.21|1522.11|1539.41|1522.31|1539.2|1522.1|7
1649506610000|2022-04-09 12:16:50|1539.2|1522.1|1538.37|1521.27|1539.27|1522.17|1538.37|1521.27|16
1649506620000|2022-04-09 12:17:00|1538.36|1521.26|1538.22|1521.12|1538.38|1521.28|1538.22|1521.12|9
1649506630000|2022-04-09 12:17:10|1538.43|1521.33|1538.32|1521.22|1538.47|1521.37|1538.3|1521.2|10
1649506640000|2022-04-09 12:17:20|1538.51|1521.41|1538.45|1521.35|1538.53|1521.43|1538.45|1521.35|4
1649506650000|2022-04-09 12:17:30|1538.4|1521.3|1538.32|1521.22|1538.4|1521.3|1538.32|1521.22|4
1649506660000|2022-04-09 12:17:40|1538.36|1521.26|1538.38|1521.28|1538.38|1521.28|1538.36|1521.26|2
1649506670000|2022-04-09 12:17:50|1538.37|1521.27|1538.12|1521.02|1538.37|1521.27|1538.08|1520.98|10
1649506680000|2022-04-09 12:18:00|1538.3|1521.2|1538.13|1521.03|1538.3|1521.2|1538.1|1521|7
1649506690000|2022-04-09 12:18:10|1538.12|1521.02|1537.74|1520.64|1538.12|1521.02|1537.74|1520.64|11
1649506700000|2022-04-09 12:18:20|1537.62|1520.52|1536.99|1519.89|1537.62|1520.52|1536.99|1519.89|18
1649506710000|2022-04-09 12:18:30|1537.03|1519.93|1536.57|1519.47|1537.03|1519.93|1536.41|1519.31|20
1649506720000|2022-04-09 12:18:40|1536.58|1519.48|1536.98|1519.88|1537.06|1519.96|1536.58|1519.48|17
1649506730000|2022-04-09 12:18:50|1537.02|1519.92|1536.97|1519.87|1537.02|1519.92|1536.97|1519.87|3
1649506740000|2022-04-09 12:19:00|1537|1519.9|1537.05|1519.95|1537.05|1519.95|1537|1519.9|2
1649506750000|2022-04-09 12:19:10|1537.14|1520.04|1537.37|1520.27|1537.39|1520.29|1537.14|1520.04|8
1649506760000|2022-04-09 12:19:20|1537.36|1520.26|1537.4|1520.3|1537.41|1520.31|1537.36|1520.26|3
1649506770000|2022-04-09 12:19:30|1537.39|1520.29|1537.27|1520.17|1537.39|1520.29|1537.27|1520.17|7
1649506780000|2022-04-09 12:19:40|1537.43|1520.33|1537.91|1520.81|1537.95|1520.85|1537.43|1520.33|11
1649506790000|2022-04-09 12:19:50|1537.9|1520.8|1537.93|1520.83|1537.95|1520.85|1537.9|1520.8|3
1649506800000|2022-04-09 12:20:00|1537.92|1520.82|1537.99|1520.89|1538|1520.9|1537.83|1520.73|7
1649506810000|2022-04-09 12:20:10|1538|1520.9|1537.96|1520.86|1538.02|1520.92|1537.92|1520.82|8
1649506820000|2022-04-09 12:20:20|1538.02|1520.92|1538.17|1521.07|1538.17|1521.07|1538|1520.9|9
1649506830000|2022-04-09 12:20:30|1538.09|1520.99|1538.09|1520.99|1538.09|1520.99|1538.08|1520.98|5
1649506840000|2022-04-09 12:20:40|1538.08|1520.98|1538.08|1520.98|1538.08|1520.98|1538.08|1520.98|1
1649506850000|2022-04-09 12:20:50|1538.09|1520.99|1538.09|1520.99|1538.11|1521.01|1537.99|1520.89|8
1649506860000|2022-04-09 12:21:00|1537.97|1520.87|1537.96|1520.86|1537.97|1520.87|1537.96|1520.86|2
1649506870000|2022-04-09 12:21:10|1538|1520.9|1537.2|1520.1|1538.02|1520.92|1537.2|1520.1|11
1649506880000|2022-04-09 12:21:20|1537.18|1520.08|1537.12|1520.02|1537.2|1520.1|1537.08|1519.98|5
1649506890000|2022-04-09 12:21:30|1537.09|1519.99|1537.15|1520.05|1537.17|1520.07|1537.09|1519.99|9
1649506900000|2022-04-09 12:21:40|1537.11|1520.01|1537.11|1520.01|1537.11|1520.01|1537.11|1520.01|1
1649506910000|2022-04-09 12:21:50|1537.15|1520.05|1537.17|1520.07|1537.17|1520.07|1537.15|1520.05|3
1649506920000|2022-04-09 12:22:00|1537.27|1520.17|1537.26|1520.16|1537.29|1520.19|1537.26|1520.16|4
1649506930000|2022-04-09 12:22:10|1537.29|1520.19|1537.95|1520.85|1537.96|1520.86|1537.27|1520.17|9
1649506940000|2022-04-09 12:22:20|1537.96|1520.86|1538.16|1521.06|1538.16|1521.06|1537.96|1520.86|4
1649506950000|2022-04-09 12:22:30|1538.12|1521.02|1538.09|1520.99|1538.12|1521.02|1538.09|1520.99|2
1649506960000|2022-04-09 12:22:40|1538.1|1521|1538.18|1521.08|1538.18|1521.08|1538.1|1521|4
1649506970000|2022-04-09 12:22:50|1538.17|1521.07|1538.22|1521.12|1538.22|1521.12|1538.17|1521.07|2
1649506980000|2022-04-09 12:23:00|1538.17|1521.07|1538.63|1521.53|1538.63|1521.53|1538.17|1521.07|10
1649506990000|2022-04-09 12:23:10|1538.64|1521.54|1538.66|1521.56|1538.66|1521.56|1538.62|1521.52|5
1649507000000|2022-04-09 12:23:20|1538.67|1521.57|1538.6|1521.5|1538.68|1521.58|1538.59|1521.49|6
1649507010000|2022-04-09 12:23:30|1538.54|1521.44|1538.52|1521.42|1538.55|1521.45|1538.45|1521.35|7
1649507020000|2022-04-09 12:23:40|1538.36|1521.26|1538.37|1521.27|1538.37|1521.27|1538.36|1521.26|2
1649507030000|2022-04-09 12:23:50|1538.21|1521.11|1537.32|1520.22|1538.21|1521.11|1537.26|1520.16|22
1649507040000|2022-04-09 12:24:00|1537.33|1520.23|1538.05|1520.95|1538.06|1520.96|1537.32|1520.22|20
1649507050000|2022-04-09 12:24:10|1538.04|1520.94|1538.65|1521.55|1538.65|1521.55|1538.03|1520.93|8
1649507060000|2022-04-09 12:24:20|1538.96|1521.86|1539.03|1521.93|1539.04|1521.94|1538.96|1521.86|10
1649507070000|2022-04-09 12:24:30|1538.99|1521.89|1539.05|1521.95|1539.4|1522.3|1538.99|1521.89|9
1649507080000|2022-04-09 12:24:40|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1
1649507090000|2022-04-09 12:24:50|1539.12|1522.02|1539.07|1521.97|1539.14|1522.04|1539.02|1521.92|11
1649507100000|2022-04-09 12:25:00|1539.06|1521.96|1539.09|1521.99|1539.09|1521.99|1539.06|1521.96|3
1649507120000|2022-04-09 12:25:20|1539.07|1521.97|1539.07|1521.97|1539.07|1521.97|1539.07|1521.97|1
1649507130000|2022-04-09 12:25:30|1539.04|1521.94|1539.04|1521.94|1539.07|1521.97|1539.04|1521.94|3
1649507140000|2022-04-09 12:25:40|1539.03|1521.93|1539.03|1521.93|1539.06|1521.96|1539.03|1521.93|5
1649507160000|2022-04-09 12:26:00|1539.04|1521.94|1539.04|1521.94|1539.04|1521.94|1539.04|1521.94|1
1649507170000|2022-04-09 12:26:10|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1
1649507180000|2022-04-09 12:26:20|1539.01|1521.91|1538.97|1521.87|1539.05|1521.95|1538.97|1521.87|3
1649507190000|2022-04-09 12:26:30|1538.98|1521.88|1538.98|1521.88|1538.98|1521.88|1538.97|1521.87|3
1649507200000|2022-04-09 12:26:40|1538.97|1521.87|1538.98|1521.88|1538.98|1521.88|1538.96|1521.86|4
1649507220000|2022-04-09 12:27:00|1539.04|1521.94|1539.04|1521.94|1539.04|1521.94|1539.04|1521.94|1
1649507230000|2022-04-09 12:27:10|1539.01|1521.91|1539.01|1521.91|1539.01|1521.91|1539.01|1521.91|1
1649507240000|2022-04-09 12:27:20|1539.02|1521.92|1539.05|1521.95|1539.05|1521.95|1539.01|1521.91|3
1649507250000|2022-04-09 12:27:30|1539.03|1521.93|1539.07|1521.97|1539.07|1521.97|1539.03|1521.93|3
1649507280000|2022-04-09 12:28:00|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1
1649507290000|2022-04-09 12:28:10|1539.04|1521.94|1539.03|1521.93|1539.06|1521.96|1539.03|1521.93|4
1649507310000|2022-04-09 12:28:30|1539.06|1521.96|1539.12|1522.02|1539.15|1522.05|1539.06|1521.96|6
1649507320000|2022-04-09 12:28:40|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1
1649507330000|2022-04-09 12:28:50|1539.16|1522.06|1539.2|1522.1|1539.2|1522.1|1539.16|1522.06|5
1649507340000|2022-04-09 12:29:00|1539.16|1522.06|1539.16|1522.06|1539.16|1522.06|1539.16|1522.06|1
1649507360000|2022-04-09 12:29:20|1539.15|1522.05|1539.06|1521.96|1539.15|1522.05|1539.04|1521.94|6
1649507370000|2022-04-09 12:29:30|1539.05|1521.95|1539.06|1521.96|1539.06|1521.96|1539.05|1521.95|2
1649507380000|2022-04-09 12:29:40|1539.05|1521.95|1539.12|1522.02|1539.12|1522.02|1539.04|1521.94|7
1649507400000|2022-04-09 12:30:00|1539.24|1522.14|1539.29|1522.19|1539.29|1522.19|1539.23|1522.13|4
1649507410000|2022-04-09 12:30:10|1539.28|1522.18|1539.3|1522.2|1539.3|1522.2|1539.28|1522.18|2
1649507420000|2022-04-09 12:30:20|1539.29|1522.19|1539.28|1522.18|1539.29|1522.19|1539.24|1522.14|4
1649507430000|2022-04-09 12:30:30|1539.3|1522.2|1539.3|1522.2|1539.3|1522.2|1539.3|1522.2|1
1649507440000|2022-04-09 12:30:40|1539.29|1522.19|1539.26|1522.16|1539.29|1522.19|1539.21|1522.11|5
1649507450000|2022-04-09 12:30:50|1539.32|1522.22|1539.28|1522.18|1539.32|1522.22|1539.28|1522.18|2
1649507470000|2022-04-09 12:31:10|1539.3|1522.2|1539.33|1522.23|1539.33|1522.23|1539.3|1522.2|2
1649507480000|2022-04-09 12:31:20|1539.37|1522.27|1539.42|1522.32|1539.42|1522.32|1539.37|1522.27|2
1649507500000|2022-04-09 12:31:40|1539.41|1522.31|1539.43|1522.33|1539.43|1522.33|1539.41|1522.31|2
1649507510000|2022-04-09 12:31:50|1539.41|1522.31|1539.43|1522.33|1539.43|1522.33|1539.41|1522.31|2
1649507520000|2022-04-09 12:32:00|1539.4|1522.3|1539.4|1522.3|1539.4|1522.3|1539.4|1522.3|1
1649507530000|2022-04-09 12:32:10|1539.42|1522.32|1539.42|1522.32|1539.42|1522.32|1539.42|1522.32|1
1649507560000|2022-04-09 12:32:40|1539.43|1522.33|1539.34|1522.24|1539.43|1522.33|1539.34|1522.24|5
1649507580000|2022-04-09 12:33:00|1539.41|1522.31|1539.41|1522.31|1539.41|1522.31|1539.41|1522.31|1
1649507590000|2022-04-09 12:33:10|1539.36|1522.26|1542.56|1525.46|1542.56|1525.46|1539.1|1522|25
1649507600000|2022-04-09 12:33:20|1542.2|1525.1|1543.41|1526.31|1545.03|1527.93|1542.2|1525.1|36
1649507610000|2022-04-09 12:33:30|1543.4|1526.3|1543.16|1526.06|1543.68|1526.58|1543.02|1525.92|30
1649507620000|2022-04-09 12:33:40|1543.17|1526.07|1543.81|1526.71|1543.81|1526.71|1543.17|1526.07|14
1649507630000|2022-04-09 12:33:50|1543.83|1526.73|1543.99|1526.89|1544.03|1526.93|1543.83|1526.73|13
1649507640000|2022-04-09 12:34:00|1544.18|1527.08|1544.82|1527.72|1544.82|1527.72|1544.18|1527.08|11
1649507650000|2022-04-09 12:34:10|1545.01|1527.91|1545.05|1527.95|1545.05|1527.95|1545.01|1527.91|3
1649507660000|2022-04-09 12:34:20|1545.03|1527.93|1545.05|1527.95|1545.05|1527.95|1544.94|1527.84|12
1649507670000|2022-04-09 12:34:30|1545.03|1527.93|1545.03|1527.93|1545.04|1527.94|1544.91|1527.81|10
1649507680000|2022-04-09 12:34:40|1545.09|1527.99|1545.08|1527.98|1545.1|1528|1544.99|1527.89|16
1649507690000|2022-04-09 12:34:50|1545.1|1528|1545.81|1528.71|1545.81|1528.71|1545.08|1527.98|15
1649507700000|2022-04-09 12:35:00|1545.78|1528.68|1545.93|1528.83|1545.93|1528.83|1545.75|1528.65|13
1649507710000|2022-04-09 12:35:10|1545.94|1528.84|1545.87|1528.77|1545.96|1528.86|1545.85|1528.75|7
1649507720000|2022-04-09 12:35:20|1545.86|1528.76|1545.35|1528.25|1545.97|1528.87|1545.35|1528.25|27
1649507730000|2022-04-09 12:35:30|1545.34|1528.24|1545.22|1528.12|1545.38|1528.28|1545.22|1528.12|8
1649507740000|2022-04-09 12:35:40|1545.24|1528.14|1545.08|1527.98|1545.27|1528.17|1545.08|1527.98|11
1649507750000|2022-04-09 12:35:50|1545.1|1528|1545.29|1528.19|1545.32|1528.22|1545.06|1527.96|9
1649507760000|2022-04-09 12:36:00|1545.19|1528.09|1545.3|1528.2|1545.32|1528.22|1545.19|1528.09|5
1649507770000|2022-04-09 12:36:10|1545.26|1528.16|1545.66|1528.56|1545.76|1528.66|1545.24|1528.14|5
1649507780000|2022-04-09 12:36:20|1545.68|1528.58|1545.77|1528.67|1545.8|1528.7|1545.68|1528.58|11
1649507790000|2022-04-09 12:36:30|1545.98|1528.88|1545.98|1528.88|1545.98|1528.88|1545.98|1528.88|1
1649507800000|2022-04-09 12:36:40|1545.94|1528.84|1545.61|1528.51|1545.94|1528.84|1545.59|1528.49|8
1649507810000|2022-04-09 12:36:50|1545.6|1528.5|1545.46|1528.36|1545.6|1528.5|1545.45|1528.35|5
1649507820000|2022-04-09 12:37:00|1545.38|1528.28|1545.38|1528.28|1545.38|1528.28|1545.38|1528.28|1
1649507830000|2022-04-09 12:37:10|1545.37|1528.27|1545.01|1527.91|1545.37|1528.27|1544.99|1527.89|13
1649507840000|2022-04-09 12:37:20|1544.94|1527.84|1545|1527.9|1545.04|1527.94|1544.94|1527.84|8
1649507850000|2022-04-09 12:37:30|1545.01|1527.91|1545.01|1527.91|1545.14|1528.04|1544.9|1527.8|9
1649507860000|2022-04-09 12:37:40|1545.05|1527.95|1545.12|1528.02|1545.13|1528.03|1545.05|1527.95|3
1649507870000|2022-04-09 12:37:50|1545.13|1528.03|1545.13|1528.03|1545.19|1528.09|1545.07|1527.97|11
1649507880000|2022-04-09 12:38:00|1545.12|1528.02|1545.15|1528.05|1545.15|1528.05|1545.11|1528.01|5
1649507890000|2022-04-09 12:38:10|1545.16|1528.06|1545.12|1528.02|1545.18|1528.08|1545.12|1528.02|11
1649507900000|2022-04-09 12:38:20|1545.14|1528.04|1545.23|1528.13|1545.29|1528.19|1545.14|1528.04|15
1649507910000|2022-04-09 12:38:30|1545.24|1528.14|1545.23|1528.13|1545.26|1528.16|1545.23|1528.13|8
1649507920000|2022-04-09 12:38:40|1545.29|1528.19|1545.22|1528.12|1545.29|1528.19|1545.22|1528.12|4
1649507930000|2022-04-09 12:38:50|1545.25|1528.15|1545.22|1528.12|1545.29|1528.19|1545.22|1528.12|6
1649507940000|2022-04-09 12:39:00|1545.23|1528.13|1545.82|1528.72|1545.82|1528.72|1545.23|1528.13|13
1649507950000|2022-04-09 12:39:10|1545.83|1528.73|1545.88|1528.78|1545.88|1528.78|1545.83|1528.73|4
1649507960000|2022-04-09 12:39:20|1546.17|1529.07|1546.16|1529.06|1546.17|1529.07|1546.16|1529.06|2
1649507970000|2022-04-09 12:39:30|1546.17|1529.07|1546.11|1529.01|1546.17|1529.07|1546.11|1529.01|2
1649507990000|2022-04-09 12:39:50|1546.12|1529.02|1546.18|1529.08|1546.18|1529.08|1546.12|1529.02|7
1649508000000|2022-04-09 12:40:00|1546.12|1529.02|1546.11|1529.01|1546.13|1529.03|1546.11|1529.01|4
1649508010000|2022-04-09 12:40:10|1546.12|1529.02|1545.89|1528.79|1546.12|1529.02|1545.89|1528.79|10
1649508020000|2022-04-09 12:40:20|1545.85|1528.75|1545.85|1528.75|1545.86|1528.76|1545.85|1528.75|3
1649508030000|2022-04-09 12:40:30|1545.86|1528.76|1545.35|1528.25|1545.86|1528.76|1545.32|1528.22|4
1649508040000|2022-04-09 12:40:40|1545.36|1528.26|1545.21|1528.11|1545.36|1528.26|1545.21|1528.11|4
1649508050000|2022-04-09 12:40:50|1545.19|1528.09|1545.19|1528.09|1545.19|1528.09|1545.19|1528.09|1
1649508060000|2022-04-09 12:41:00|1545.32|1528.22|1545.82|1528.72|1545.82|1528.72|1545.3|1528.2|8
1649508070000|2022-04-09 12:41:10|1545.83|1528.73|1546.06|1528.96|1546.14|1529.04|1545.83|1528.73|8
1649508080000|2022-04-09 12:41:20|1546.05|1528.95|1546.06|1528.96|1546.06|1528.96|1546.05|1528.95|2
1649508090000|2022-04-09 12:41:30|1546.08|1528.98|1546.09|1528.99|1546.09|1528.99|1546.06|1528.96|3
1649508100000|2022-04-09 12:41:40|1545.92|1528.82|1545.92|1528.82|1545.92|1528.82|1545.92|1528.82|1
1649508120000|2022-04-09 12:42:00|1545.93|1528.83|1545.95|1528.85|1546.04|1528.94|1545.93|1528.83|5
1649508130000|2022-04-09 12:42:10|1545.93|1528.83|1545.92|1528.82|1545.93|1528.83|1545.92|1528.82|2
1649508140000|2022-04-09 12:42:20|1546.01|1528.91|1546.01|1528.91|1546.01|1528.91|1546.01|1528.91|1
1649508170000|2022-04-09 12:42:50|1545.94|1528.84|1545.94|1528.84|1545.94|1528.84|1545.94|1528.84|1
1649508180000|2022-04-09 12:43:00|1545.92|1528.82|1545.24|1528.14|1545.92|1528.82|1545.24|1528.14|8
1649508190000|2022-04-09 12:43:10|1545.23|1528.13|1545.23|1528.13|1545.32|1528.22|1545.17|1528.07|9
1649508200000|2022-04-09 12:43:20|1545.22|1528.12|1545.11|1528.01|1545.25|1528.15|1545.11|1528.01|18
1649508210000|2022-04-09 12:43:30|1545.12|1528.02|1545.29|1528.19|1545.29|1528.19|1545.12|1528.02|4
1649508220000|2022-04-09 12:43:40|1545.31|1528.21|1545.3|1528.2|1545.45|1528.35|1545.3|1528.2|10
1649508230000|2022-04-09 12:43:50|1545.28|1528.18|1545.28|1528.18|1545.28|1528.18|1545.28|1528.18|1
1649508240000|2022-04-09 12:44:00|1545.26|1528.16|1545.39|1528.29|1545.45|1528.35|1545.24|1528.14|7
1649508250000|2022-04-09 12:44:10|1545.45|1528.35|1545.92|1528.82|1545.93|1528.83|1545.45|1528.35|14
1649508260000|2022-04-09 12:44:20|1545.91|1528.81|1546.04|1528.94|1546.08|1528.98|1545.83|1528.73|11
1649508280000|2022-04-09 12:44:40|1546.07|1528.97|1545.98|1528.88|1546.07|1528.97|1545.98|1528.88|2
1649508290000|2022-04-09 12:44:50|1545.97|1528.87|1545.99|1528.89|1545.99|1528.89|1545.97|1528.87|2
1649508320000|2022-04-09 12:45:20|1546.01|1528.91|1545.77|1528.67|1546.01|1528.91|1545.77|1528.67|2
1649508360000|2022-04-09 12:46:00|1545.71|1528.61|1545.71|1528.61|1545.71|1528.61|1545.71|1528.61|1
1649508370000|2022-04-09 12:46:10|1545.68|1528.58|1545.68|1528.58|1545.71|1528.61|1545.68|1528.58|5
1649508390000|2022-04-09 12:46:30|1545.69|1528.59|1545.69|1528.59|1545.69|1528.59|1545.69|1528.59|1
1649508420000|2022-04-09 12:47:00|1545.66|1528.56|1545.66|1528.56|1545.66|1528.56|1545.66|1528.56|1
1649508430000|2022-04-09 12:47:10|1545.73|1528.63|1545.73|1528.63|1545.73|1528.63|1545.73|1528.63|1
1649508440000|2022-04-09 12:47:20|1545.67|1528.57|1545.67|1528.57|1545.67|1528.57|1545.67|1528.57|1
1649508460000|2022-04-09 12:47:40|1545.69|1528.59|1545.69|1528.59|1545.69|1528.59|1545.67|1528.57|3
1649508470000|2022-04-09 12:47:50|1545.9|1528.8|1545.93|1528.83|1545.93|1528.83|1545.9|1528.8|4
1649508480000|2022-04-09 12:48:00|1545.94|1528.84|1545.25|1528.15|1545.94|1528.84|1545.21|1528.11|11
1649508490000|2022-04-09 12:48:10|1545.21|1528.11|1545.14|1528.04|1545.21|1528.11|1545.14|1528.04|3
1649508500000|2022-04-09 12:48:20|1545.15|1528.05|1545.33|1528.23|1545.39|1528.29|1545.14|1528.04|12
1649508510000|2022-04-09 12:48:30|1545.34|1528.24|1545.71|1528.61|1545.72|1528.62|1545.34|1528.24|6
1649508540000|2022-04-09 12:49:00|1545.73|1528.63|1545.73|1528.63|1545.73|1528.63|1545.73|1528.63|1
1649508560000|2022-04-09 12:49:20|1545.89|1528.79|1545.89|1528.79|1545.89|1528.79|1545.89|1528.79|1
1649508570000|2022-04-09 12:49:30|1545.91|1528.81|1545.91|1528.81|1545.91|1528.81|1545.91|1528.81|1
1649508580000|2022-04-09 12:49:40|1545.9|1528.8|1545.64|1528.54|1545.9|1528.8|1545.64|1528.54|3
1649508590000|2022-04-09 12:49:50|1545.65|1528.55|1545.34|1528.24|1545.65|1528.55|1545.34|1528.24|6
1649508600000|2022-04-09 12:50:00|1545.19|1528.09|1545.2|1528.1|1545.2|1528.1|1545.19|1528.09|2
1649508610000|2022-04-09 12:50:10|1545.09|1527.99|1544.08|1526.98|1545.09|1527.99|1544.08|1526.98|19
1649508620000|2022-04-09 12:50:20|1544.09|1526.99|1544.24|1527.14|1544.27|1527.17|1544.05|1526.95|14
1649508630000|2022-04-09 12:50:30|1544.23|1527.13|1544.13|1527.03|1544.38|1527.28|1544.13|1527.03|11
1649508640000|2022-04-09 12:50:40|1544.12|1527.02|1544.17|1527.07|1544.17|1527.07|1544.1|1527|8
1649508650000|2022-04-09 12:50:50|1544.19|1527.09|1544.24|1527.14|1544.24|1527.14|1544.18|1527.08|3
1649508660000|2022-04-09 12:51:00|1544.23|1527.13|1544.23|1527.13|1544.23|1527.13|1544.23|1527.13|1
1649508700000|2022-04-09 12:51:40|1544.21|1527.11|1544.21|1527.11|1544.21|1527.11|1544.21|1527.11|1
1649508710000|2022-04-09 12:51:50|1544.14|1527.04|1544.16|1527.06|1544.16|1527.06|1544.14|1527.04|2
1649508720000|2022-04-09 12:52:00|1544.15|1527.05|1544.13|1527.03|1544.15|1527.05|1544.11|1527.01|6
1649508730000|2022-04-09 12:52:10|1544.12|1527.02|1544.03|1526.93|1544.12|1527.02|1544.02|1526.92|10
1649508740000|2022-04-09 12:52:20|1544.02|1526.92|1544.01|1526.91|1544.05|1526.95|1544|1526.9|13
1649508750000|2022-04-09 12:52:30|1544|1526.9|1544.01|1526.91|1544.02|1526.92|1543.99|1526.89|10
1649508760000|2022-04-09 12:52:40|1544.02|1526.92|1544.01|1526.91|1544.02|1526.92|1544.01|1526.91|2
1649508770000|2022-04-09 12:52:50|1544.02|1526.92|1544.01|1526.91|1544.02|1526.92|1544|1526.9|4
1649508780000|2022-04-09 12:53:00|1544.02|1526.92|1543.93|1526.83|1544.02|1526.92|1543.93|1526.83|6
1649508790000|2022-04-09 12:53:10|1543.95|1526.85|1543.93|1526.83|1543.95|1526.85|1543.93|1526.83|3
1649508800000|2022-04-09 12:53:20|1543.94|1526.84|1544.52|1527.42|1544.52|1527.42|1543.94|1526.84|12
1649508810000|2022-04-09 12:53:30|1544.51|1527.41|1544.7|1527.6|1544.7|1527.6|1544.45|1527.35|6
1649508820000|2022-04-09 12:53:40|1544.69|1527.59|1544.7|1527.6|1544.7|1527.6|1544.69|1527.59|2
1649508830000|2022-04-09 12:53:50|1544.69|1527.59|1544.88|1527.78|1544.9|1527.8|1544.65|1527.55|11
1649508840000|2022-04-09 12:54:00|1545|1527.9|1544.89|1527.79|1545|1527.9|1544.89|1527.79|7
1649508850000|2022-04-09 12:54:10|1544.8|1527.7|1544.89|1527.79|1544.89|1527.79|1544.76|1527.66|5
1649508860000|2022-04-09 12:54:20|1544.9|1527.8|1544.95|1527.85|1544.95|1527.85|1544.89|1527.79|4
1649508870000|2022-04-09 12:54:30|1544.9|1527.8|1544.88|1527.78|1544.9|1527.8|1544.83|1527.73|3
1649508890000|2022-04-09 12:54:50|1544.86|1527.76|1544.86|1527.76|1544.86|1527.76|1544.86|1527.76|1
1649508900000|2022-04-09 12:55:00|1544.8|1527.7|1544.87|1527.77|1544.87|1527.77|1544.8|1527.7|2
1649508920000|2022-04-09 12:55:20|1544.82|1527.72|1544.87|1527.77|1544.87|1527.77|1544.82|1527.72|2
1649508930000|2022-04-09 12:55:30|1544.8|1527.7|1544.87|1527.77|1544.87|1527.77|1544.79|1527.69|4
1649508940000|2022-04-09 12:55:40|1544.95|1527.85|1544.58|1527.48|1544.96|1527.86|1544.51|1527.41|7
1649508950000|2022-04-09 12:55:50|1544.55|1527.45|1544.11|1527.01|1544.55|1527.45|1544.04|1526.94|11
1649508960000|2022-04-09 12:56:00|1544.12|1527.02|1545.1|1528|1545.12|1528.02|1544.12|1527.02|14
1649508970000|2022-04-09 12:56:10|1545.07|1527.97|1545.04|1527.94|1545.07|1527.97|1545.04|1527.94|2
1649508980000|2022-04-09 12:56:20|1545.12|1528.02|1544.94|1527.84|1545.12|1528.02|1544.94|1527.84|3
1649508990000|2022-04-09 12:56:30|1544.91|1527.81|1544.91|1527.81|1544.91|1527.81|1544.88|1527.78|3
1649509000000|2022-04-09 12:56:40|1544.83|1527.73|1544.94|1527.84|1544.97|1527.87|1544.83|1527.73|11
1649509010000|2022-04-09 12:56:50|1544.97|1527.87|1544.96|1527.86|1544.97|1527.87|1544.88|1527.78|14
1649509020000|2022-04-09 12:57:00|1544.94|1527.84|1545.07|1527.97|1545.07|1527.97|1544.93|1527.83|17
1649509030000|2022-04-09 12:57:10|1545.08|1527.98|1546.04|1528.94|1546.06|1528.96|1545.07|1527.97|23
1649509040000|2022-04-09 12:57:20|1546.05|1528.95|1547.36|1530.26|1547.37|1530.27|1546.05|1528.95|18
1649509050000|2022-04-09 12:57:30|1547.51|1530.41|1547.16|1530.06|1547.51|1530.41|1547.04|1529.94|15
1649509060000|2022-04-09 12:57:40|1546.99|1529.89|1547.1|1530|1547.11|1530.01|1546.99|1529.89|4
1649509070000|2022-04-09 12:57:50|1547.09|1529.99|1547.32|1530.22|1547.32|1530.22|1547.08|1529.98|7
1649509080000|2022-04-09 12:58:00|1547.33|1530.23|1547.55|1530.45|1547.56|1530.46|1547.33|1530.23|4
1649509090000|2022-04-09 12:58:10|1547.64|1530.54|1547.64|1530.54|1547.64|1530.54|1547.64|1530.54|1
1649509100000|2022-04-09 12:58:20|1547.77|1530.67|1548.47|1531.37|1548.47|1531.37|1547.77|1530.67|9
1649509110000|2022-04-09 12:58:30|1548.56|1531.46|1548.43|1531.33|1549.2|1532.1|1548.35|1531.25|33
1649509120000|2022-04-09 12:58:40|1548.42|1531.32|1548.52|1531.42|1548.55|1531.45|1548.3|1531.2|9
1649509130000|2022-04-09 12:58:50|1548.4|1531.3|1547.87|1530.77|1548.47|1531.37|1547.87|1530.77|22
1649509140000|2022-04-09 12:59:00|1547.89|1530.79|1548.16|1531.06|1548.16|1531.06|1547.89|1530.79|9
1649509150000|2022-04-09 12:59:10|1548.15|1531.05|1548.31|1531.21|1548.39|1531.29|1548.15|1531.05|13
1649509160000|2022-04-09 12:59:20|1548.3|1531.2|1548.24|1531.14|1548.31|1531.21|1548.24|1531.14|5
1649509180000|2022-04-09 12:59:40|1548.25|1531.15|1548.83|1531.73|1548.83|1531.73|1548.25|1531.15|6
1649509190000|2022-04-09 12:59:50|1548.93|1531.83|1549.15|1532.05|1549.15|1532.05|1548.93|1531.83|6
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1549.51|1532.41|1549.77|1532.67|1549.18|1532.08|21
1649509210000|2022-04-09 13:00:10|1549.22|1532.12|1549.91|1532.81|1549.92|1532.82|1549.22|1532.12|22
1649509220000|2022-04-09 13:00:20|1549.94|1532.84|1550.08|1532.98|1550.34|1533.24|1549.92|1532.82|16
1649509230000|2022-04-09 13:00:30|1550.1|1533|1550.04|1532.94|1550.46|1533.36|1550.03|1532.93|14
1649509240000|2022-04-09 13:00:40|1550.05|1532.95|1550.17|1533.07|1550.17|1533.07|1550.05|1532.95|14
1649509250000|2022-04-09 13:00:50|1550.1|1533|1549.97|1532.87|1550.17|1533.07|1549.97|1532.87|10
1649509260000|2022-04-09 13:01:00|1550|1532.9|1550|1532.9|1550.05|1532.95|1549.96|1532.86|10
1649509270000|2022-04-09 13:01:10|1550.02|1532.92|1549.99|1532.89|1550.05|1532.95|1549.97|1532.87|6
1649509280000|2022-04-09 13:01:20|1549.97|1532.87|1550|1532.9|1550.01|1532.91|1549.97|1532.87|10
1649509290000|2022-04-09 13:01:30|1549.98|1532.88|1550|1532.9|1550|1532.9|1549.97|1532.87|3
1649509300000|2022-04-09 13:01:40|1549.97|1532.87|1550.03|1532.93|1550.05|1532.95|1549.97|1532.87|4
1649509310000|2022-04-09 13:01:50|1550.05|1532.95|1550.02|1532.92|1550.06|1532.96|1549.98|1532.88|8
1649509320000|2022-04-09 13:02:00|1549.94|1532.84|1550.03|1532.93|1550.07|1532.97|1549.94|1532.84|13
1649509330000|2022-04-09 13:02:10|1549.99|1532.89|1549.95|1532.85|1549.99|1532.89|1549.91|1532.81|4
1649509340000|2022-04-09 13:02:20|1549.99|1532.89|1549.9|1532.8|1549.99|1532.89|1549.9|1532.8|6
1649509350000|2022-04-09 13:02:30|1549.89|1532.79|1548.54|1531.44|1549.89|1532.79|1548.49|1531.39|20
1649509360000|2022-04-09 13:02:40|1548.51|1531.41|1548.34|1531.24|1548.59|1531.49|1548.17|1531.07|18
1649509370000|2022-04-09 13:02:50|1548.56|1531.46|1548.43|1531.33|1548.59|1531.49|1548.41|1531.31|10
1649509380000|2022-04-09 13:03:00|1548.51|1531.41|1548.5|1531.4|1548.57|1531.47|1548.5|1531.4|5
1649509390000|2022-04-09 13:03:10|1548.51|1531.41|1548.42|1531.32|1548.51|1531.41|1548.2|1531.1|16
1649509400000|2022-04-09 13:03:20|1548.4|1531.3|1548.52|1531.42|1548.52|1531.42|1548.39|1531.29|5
1649509410000|2022-04-09 13:03:30|1548.07|1530.97|1548.05|1530.95|1548.07|1530.97|1548.05|1530.95|2
1649509420000|2022-04-09 13:03:40|1548.06|1530.96|1548.1|1531|1548.1|1531|1548.06|1530.96|2
1649509430000|2022-04-09 13:03:50|1548.07|1530.97|1548.07|1530.97|1548.07|1530.97|1548.07|1530.97|1
1649509440000|2022-04-09 13:04:00|1548.04|1530.94|1548.06|1530.96|1548.06|1530.96|1548.04|1530.94|2
1649509450000|2022-04-09 13:04:10|1548.07|1530.97|1548.24|1531.14|1548.24|1531.14|1548.07|1530.97|5
1649509460000|2022-04-09 13:04:20|1548.23|1531.13|1548.61|1531.51|1548.61|1531.51|1548.23|1531.13|6
1649509470000|2022-04-09 13:04:30|1548.82|1531.72|1549.01|1531.91|1549.02|1531.92|1548.82|1531.72|8
1649509480000|2022-04-09 13:04:40|1549.02|1531.92|1549.14|1532.04|1549.21|1532.11|1549.02|1531.92|8
1649509490000|2022-04-09 13:04:50|1549.12|1532.02|1548.75|1531.65|1549.14|1532.04|1548.73|1531.63|8
1649509500000|2022-04-09 13:05:00|1548.78|1531.68|1548.44|1531.34|1548.82|1531.72|1548.38|1531.28|14
1649509510000|2022-04-09 13:05:10|1548.43|1531.33|1548.44|1531.34|1548.44|1531.34|1548.42|1531.32|10
1649509520000|2022-04-09 13:05:20|1548.43|1531.33|1548.44|1531.34|1548.45|1531.35|1548.42|1531.32|9
1649509530000|2022-04-09 13:05:30|1548.43|1531.33|1548.27|1531.17|1548.88|1531.78|1548.27|1531.17|12
1649509540000|2022-04-09 13:05:40|1548.23|1531.13|1548.18|1531.08|1548.25|1531.15|1548.18|1531.08|4
1649509550000|2022-04-09 13:05:50|1548.17|1531.07|1548|1530.9|1548.17|1531.07|1547.99|1530.89|11
1649509560000|2022-04-09 13:06:00|1548.1|1531|1548.15|1531.05|1548.15|1531.05|1548.07|1530.97|6
1649509570000|2022-04-09 13:06:10|1548.11|1531.01|1548.05|1530.95|1548.11|1531.01|1548.05|1530.95|6
1649509580000|2022-04-09 13:06:20|1548.06|1530.96|1548.16|1531.06|1548.16|1531.06|1548.06|1530.96|6
1649509590000|2022-04-09 13:06:30|1548.24|1531.14|1548.24|1531.14|1548.24|1531.14|1548.24|1531.14|1
1649509600000|2022-04-09 13:06:40|1548.21|1531.11|1548.26|1531.16|1548.27|1531.17|1548.21|1531.11|4
1649509610000|2022-04-09 13:06:50|1548.25|1531.15|1548.09|1530.99|1548.25|1531.15|1547.97|1530.87|11
1649509620000|2022-04-09 13:07:00|1548.08|1530.98|1548.04|1530.94|1548.08|1530.98|1548.03|1530.93|6
1649509630000|2022-04-09 13:07:10|1548.03|1530.93|1547.96|1530.86|1548.05|1530.95|1547.96|1530.86|15
1649509640000|2022-04-09 13:07:20|1547.94|1530.84|1547.93|1530.83|1547.94|1530.84|1547.93|1530.83|2
1649509650000|2022-04-09 13:07:30|1547.65|1530.55|1548.01|1530.91|1548.01|1530.91|1547.63|1530.53|8
1649509660000|2022-04-09 13:07:40|1547.97|1530.87|1548.03|1530.93|1548.14|1531.04|1547.97|1530.87|21
1649509670000|2022-04-09 13:07:50|1548.05|1530.95|1547.95|1530.85|1548.05|1530.95|1547.95|1530.85|6
1649509680000|2022-04-09 13:08:00|1547.85|1530.75|1547.71|1530.61|1547.85|1530.75|1547.71|1530.61|3
1649509710000|2022-04-09 13:08:30|1547.61|1530.51|1547.62|1530.52|1547.62|1530.52|1547.61|1530.51|2
1649509720000|2022-04-09 13:08:40|1547.35|1530.25|1547.35|1530.25|1547.35|1530.25|1547.35|1530.25|1
1649509730000|2022-04-09 13:08:50|1547.22|1530.12|1547.22|1530.12|1547.22|1530.12|1547.22|1530.12|1
1649509740000|2022-04-09 13:09:00|1547.21|1530.11|1547.21|1530.11|1547.21|1530.11|1547.21|1530.11|1
1649509750000|2022-04-09 13:09:10|1547.18|1530.08|1547.16|1530.06|1547.18|1530.08|1547.16|1530.06|2
1649509770000|2022-04-09 13:09:30|1547.28|1530.18|1547.29|1530.19|1547.29|1530.19|1547.28|1530.18|2
1649509780000|2022-04-09 13:09:40|1547.16|1530.06|1547.16|1530.06|1547.16|1530.06|1547.16|1530.06|1
1649509800000|2022-04-09 13:10:00|1547.15|1530.05|1547.15|1530.05|1547.15|1530.05|1547.15|1530.05|1
1649509810000|2022-04-09 13:10:10|1547.17|1530.07|1547.36|1530.26|1547.36|1530.26|1547.17|1530.07|2
1649509820000|2022-04-09 13:10:20|1547.38|1530.28|1547.24|1530.14|1547.38|1530.28|1547.24|1530.14|3
1649509830000|2022-04-09 13:10:30|1547.36|1530.26|1547.36|1530.26|1547.36|1530.26|1547.36|1530.26|1
1649509850000|2022-04-09 13:10:50|1547.38|1530.28|1547.38|1530.28|1547.38|1530.28|1547.38|1530.28|1
1649509860000|2022-04-09 13:11:00|1547.39|1530.29|1547.98|1530.88|1547.98|1530.88|1547.39|1530.29|13
1649509870000|2022-04-09 13:11:10|1547.97|1530.87|1548.02|1530.92|1548.26|1531.16|1547.91|1530.81|11
1649509880000|2022-04-09 13:11:20|1548.03|1530.93|1548.26|1531.16|1548.28|1531.18|1548.03|1530.93|12
1649509890000|2022-04-09 13:11:30|1548.67|1531.57|1548.39|1531.29|1548.67|1531.57|1548.2|1531.1|14
1649509900000|2022-04-09 13:11:40|1548.4|1531.3|1548.37|1531.27|1548.46|1531.36|1548.37|1531.27|5
1649509920000|2022-04-09 13:12:00|1548.25|1531.15|1548.21|1531.11|1548.25|1531.15|1548.21|1531.11|2
1649509930000|2022-04-09 13:12:10|1548.18|1531.08|1547.57|1530.47|1548.18|1531.08|1547.57|1530.47|17
1649509940000|2022-04-09 13:12:20|1547.55|1530.45|1547.2|1530.1|1547.55|1530.45|1547.1|1530|18
1649509950000|2022-04-09 13:12:30|1547.21|1530.11|1547.3|1530.2|1547.52|1530.42|1547.13|1530.03|19
1649509960000|2022-04-09 13:12:40|1547.32|1530.22|1547.31|1530.21|1547.35|1530.25|1547.31|1530.21|3
1649509970000|2022-04-09 13:12:50|1547.35|1530.25|1547.35|1530.25|1547.35|1530.25|1547.35|1530.25|1
1649509980000|2022-04-09 13:13:00|1547.32|1530.22|1547.16|1530.06|1547.32|1530.22|1547.09|1529.99|12
1649509990000|2022-04-09 13:13:10|1547.13|1530.03|1547.05|1529.95|1547.13|1530.03|1547.05|1529.95|3
1649510000000|2022-04-09 13:13:20|1547.04|1529.94|1547.05|1529.95|1547.05|1529.95|1547.04|1529.94|8
1649510010000|2022-04-09 13:13:30|1547.04|1529.94|1547.05|1529.95|1547.05|1529.95|1547.04|1529.94|6
1649510020000|2022-04-09 13:13:40|1547.04|1529.94|1547.02|1529.92|1547.04|1529.94|1547.02|1529.92|3
1649510030000|2022-04-09 13:13:50|1547.01|1529.91|1547.01|1529.91|1547.01|1529.91|1547.01|1529.91|1
1649510050000|2022-04-09 13:14:10|1546.97|1529.87|1546.48|1529.38|1546.97|1529.87|1546.48|1529.38|7
1649510060000|2022-04-09 13:14:20|1546.45|1529.35|1546.45|1529.35|1546.61|1529.51|1546.45|1529.35|8
1649510070000|2022-04-09 13:14:30|1546.44|1529.34|1546.23|1529.13|1546.45|1529.35|1546.2|1529.1|13
1649510080000|2022-04-09 13:14:40|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1
1649510100000|2022-04-09 13:15:00|1546.2|1529.1|1546.24|1529.14|1546.24|1529.14|1546.2|1529.1|5
1649510110000|2022-04-09 13:15:10|1546.25|1529.15|1546.24|1529.14|1546.26|1529.16|1546.24|1529.14|3
1649510120000|2022-04-09 13:15:20|1546.23|1529.13|1546.18|1529.08|1546.23|1529.13|1546.18|1529.08|5
1649510130000|2022-04-09 13:15:30|1546.21|1529.11|1546.24|1529.14|1546.24|1529.14|1546.16|1529.06|5
1649510140000|2022-04-09 13:15:40|1546.25|1529.15|1546.25|1529.15|1546.25|1529.15|1546.24|1529.14|3
1649510150000|2022-04-09 13:15:50|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1
1649510160000|2022-04-09 13:16:00|1546.23|1529.13|1547.09|1529.99|1547.09|1529.99|1546.23|1529.13|13
1649510170000|2022-04-09 13:16:10|1546.97|1529.87|1546.75|1529.65|1546.98|1529.88|1546.75|1529.65|8
1649510180000|2022-04-09 13:16:20|1546.91|1529.81|1547.1|1530|1547.1|1530|1546.75|1529.65|18
1649510190000|2022-04-09 13:16:30|1547.09|1529.99|1547.08|1529.98|1547.15|1530.05|1547.05|1529.95|10
1649510200000|2022-04-09 13:16:40|1547.04|1529.94|1547.02|1529.92|1547.07|1529.97|1546.99|1529.89|12
1649510210000|2022-04-09 13:16:50|1547.05|1529.95|1546.99|1529.89|1547.05|1529.95|1546.97|1529.87|17
1649510220000|2022-04-09 13:17:00|1546.97|1529.87|1547|1529.9|1547.02|1529.92|1546.95|1529.85|11
1649510230000|2022-04-09 13:17:10|1546.98|1529.88|1546.37|1529.27|1547.02|1529.92|1546.35|1529.25|16
1649510240000|2022-04-09 13:17:20|1546.38|1529.28|1546.31|1529.21|1546.38|1529.28|1546.29|1529.19|6
1649510250000|2022-04-09 13:17:30|1546.32|1529.22|1546.3|1529.2|1546.32|1529.22|1546.3|1529.2|3
1649510260000|2022-04-09 13:17:40|1546.29|1529.19|1546.06|1528.96|1546.29|1529.19|1546.06|1528.96|2
1649510280000|2022-04-09 13:18:00|1546.09|1528.99|1546.07|1528.97|1546.09|1528.99|1546.07|1528.97|2
1649510300000|2022-04-09 13:18:20|1546.09|1528.99|1546.09|1528.99|1546.09|1528.99|1546.08|1528.98|3
1649510310000|2022-04-09 13:18:30|1546.08|1528.98|1546.21|1529.11|1546.21|1529.11|1546.08|1528.98|4
1649510320000|2022-04-09 13:18:40|1546.16|1529.06|1546.16|1529.06|1546.16|1529.06|1546.16|1529.06|1
1649510330000|2022-04-09 13:18:50|1546.17|1529.07|1546.17|1529.07|1546.17|1529.07|1546.17|1529.07|1
1649510340000|2022-04-09 13:19:00|1546.48|1529.38|1546.83|1529.73|1546.83|1529.73|1546.48|1529.38|7
1649510350000|2022-04-09 13:19:10|1546.88|1529.78|1547.6|1530.5|1547.6|1530.5|1546.87|1529.77|15
1649510360000|2022-04-09 13:19:20|1547.58|1530.48|1548.45|1531.35|1548.45|1531.35|1547.58|1530.48|6
1649510370000|2022-04-09 13:19:30|1548.97|1531.87|1548.88|1531.78|1548.97|1531.87|1548.85|1531.75|8
1649510380000|2022-04-09 13:19:40|1548.9|1531.8|1548.91|1531.81|1548.91|1531.81|1548.9|1531.8|2
1649510390000|2022-04-09 13:19:50|1548.77|1531.67|1548.77|1531.67|1548.77|1531.67|1548.77|1531.67|1
1649510400000|2022-04-09 13:20:00|1548.85|1531.75|1548.73|1531.63|1548.86|1531.76|1548.73|1531.63|6
1649510410000|2022-04-09 13:20:10|1548.75|1531.65|1548.74|1531.64|1548.75|1531.65|1548.74|1531.64|2
1649510420000|2022-04-09 13:20:20|1548.73|1531.63|1548.69|1531.59|1548.76|1531.66|1548.66|1531.56|4
1649510430000|2022-04-09 13:20:30|1548.72|1531.62|1548.72|1531.62|1548.72|1531.62|1548.72|1531.62|1
1649510440000|2022-04-09 13:20:40|1548.68|1531.58|1548.15|1531.05|1548.68|1531.58|1548.15|1531.05|5
1649510450000|2022-04-09 13:20:50|1548.16|1531.06|1548.03|1530.93|1548.21|1531.11|1548.03|1530.93|7
1649510460000|2022-04-09 13:21:00|1548.08|1530.98|1548.14|1531.04|1548.14|1531.04|1548.03|1530.93|6
1649510470000|2022-04-09 13:21:10|1548.07|1530.97|1548.12|1531.02|1548.14|1531.04|1548.05|1530.95|10
1649510480000|2022-04-09 13:21:20|1548.08|1530.98|1548.13|1531.03|1548.13|1531.03|1548.08|1530.98|5
1649510490000|2022-04-09 13:21:30|1548.11|1531.01|1548.13|1531.03|1548.13|1531.03|1548.11|1531.01|3
1649510500000|2022-04-09 13:21:40|1548.12|1531.02|1548.05|1530.95|1548.31|1531.21|1548.05|1530.95|6
1649510510000|2022-04-09 13:21:50|1548.06|1530.96|1548.07|1530.97|1548.07|1530.97|1548.05|1530.95|6
1649510520000|2022-04-09 13:22:00|1548.08|1530.98|1548.08|1530.98|1548.08|1530.98|1548.06|1530.96|3
1649510530000|2022-04-09 13:22:10|1548.07|1530.97|1548.06|1530.96|1548.09|1530.99|1548.06|1530.96|5
1649510540000|2022-04-09 13:22:20|1548.03|1530.93|1548.02|1530.92|1548.04|1530.94|1547.95|1530.85|16
1649510550000|2022-04-09 13:22:30|1547.99|1530.89|1548.02|1530.92|1548.02|1530.92|1547.97|1530.87|6
1649510560000|2022-04-09 13:22:40|1548.08|1530.98|1548.09|1530.99|1548.1|1531|1548.08|1530.98|3
1649510570000|2022-04-09 13:22:50|1548.08|1530.98|1548.05|1530.95|1548.11|1531.01|1548.05|1530.95|6
1649510580000|2022-04-09 13:23:00|1548.1|1531|1548.01|1530.91|1548.1|1531|1547.98|1530.88|6
1649510600000|2022-04-09 13:23:20|1547.99|1530.89|1548.02|1530.92|1548.02|1530.92|1547.98|1530.88|4
1649510610000|2022-04-09 13:23:30|1548.04|1530.94|1548.04|1530.94|1548.04|1530.94|1548.04|1530.94|1
1649510620000|2022-04-09 13:23:40|1548.01|1530.91|1548.09|1530.99|1548.09|1530.99|1548.01|1530.91|5
1649510630000|2022-04-09 13:23:50|1548.08|1530.98|1548.08|1530.98|1548.09|1530.99|1548.08|1530.98|5
1649510640000|2022-04-09 13:24:00|1548.09|1530.99|1548.08|1530.98|1548.09|1530.99|1548.08|1530.98|6
1649510650000|2022-04-09 13:24:10|1548.09|1530.99|1548.19|1531.09|1548.19|1531.09|1548.08|1530.98|6
1649510660000|2022-04-09 13:24:20|1548.52|1531.42|1548.77|1531.67|1548.77|1531.67|1548.52|1531.42|4
1649510670000|2022-04-09 13:24:30|1548.76|1531.66|1548.66|1531.56|1548.76|1531.66|1548.66|1531.56|2
1649510680000|2022-04-09 13:24:40|1548.63|1531.53|1548.29|1531.19|1548.63|1531.53|1548.27|1531.17|7
1649510690000|2022-04-09 13:24:50|1548.19|1531.09|1548.19|1531.09|1548.19|1531.09|1548.19|1531.09|1
1649510700000|2022-04-09 13:25:00|1548.2|1531.1|1547.49|1530.39|1548.2|1531.1|1547.49|1530.39|16
1649510720000|2022-04-09 13:25:20|1547.4|1530.3|1547.53|1530.43|1547.54|1530.44|1547.4|1530.3|15
1649510730000|2022-04-09 13:25:30|1547.51|1530.41|1547.97|1530.87|1547.97|1530.87|1547.48|1530.38|5
1649510750000|2022-04-09 13:25:50|1547.96|1530.86|1547.96|1530.86|1547.97|1530.87|1547.95|1530.85|6
1649510760000|2022-04-09 13:26:00|1547.97|1530.87|1547.95|1530.85|1547.97|1530.87|1547.95|1530.85|5
1649510770000|2022-04-09 13:26:10|1548.08|1530.98|1548.08|1530.98|1548.08|1530.98|1548.08|1530.98|1
1649510790000|2022-04-09 13:26:30|1548.1|1531|1548.1|1531|1548.1|1531|1548.1|1531|1
1649510800000|2022-04-09 13:26:40|1548.11|1531.01|1548.11|1531.01|1548.11|1531.01|1548.11|1531.01|1
1649510810000|2022-04-09 13:26:50|1548.1|1531|1548.12|1531.02|1548.12|1531.02|1548.1|1531|2
1649510820000|2022-04-09 13:27:00|1548.11|1531.01|1548.07|1530.97|1548.12|1531.02|1548.07|1530.97|8
1649510830000|2022-04-09 13:27:10|1548.06|1530.96|1548.06|1530.96|1548.07|1530.97|1548.06|1530.96|5
1649510840000|2022-04-09 13:27:20|1548.07|1530.97|1548.07|1530.97|1548.07|1530.97|1548.07|1530.97|1
1649510860000|2022-04-09 13:27:40|1548.11|1531.01|1548.18|1531.08|1548.19|1531.09|1548.11|1531.01|4
1649510880000|2022-04-09 13:28:00|1548.36|1531.26|1548.34|1531.24|1548.36|1531.26|1548.26|1531.16|8
1649510890000|2022-04-09 13:28:10|1548.33|1531.23|1548.3|1531.2|1548.33|1531.23|1548.3|1531.2|6
1649510900000|2022-04-09 13:28:20|1548.33|1531.23|1548.31|1531.21|1548.33|1531.23|1548.3|1531.2|7
1649510910000|2022-04-09 13:28:30|1548.3|1531.2|1548.94|1531.84|1548.95|1531.85|1548.3|1531.2|18
1649510920000|2022-04-09 13:28:40|1548.95|1531.85|1548.93|1531.83|1548.98|1531.88|1548.93|1531.83|4
1649510930000|2022-04-09 13:28:50|1548.95|1531.85|1548.93|1531.83|1548.97|1531.87|1548.92|1531.82|5
1649510940000|2022-04-09 13:29:00|1548.95|1531.85|1549|1531.9|1549.02|1531.92|1548.71|1531.61|18
1649510950000|2022-04-09 13:29:10|1548.96|1531.86|1549.16|1532.06|1549.16|1532.06|1548.95|1531.85|6
1649510960000|2022-04-09 13:29:20|1549.11|1532.01|1549.17|1532.07|1549.2|1532.1|1549.11|1532.01|6
1649510970000|2022-04-09 13:29:30|1549.14|1532.04|1549.04|1531.94|1549.16|1532.06|1549.04|1531.94|9
1649510980000|2022-04-09 13:29:40|1549.13|1532.03|1549.04|1531.94|1549.13|1532.03|1549.04|1531.94|2
1649510990000|2022-04-09 13:29:50|1549.13|1532.03|1549.1|1532|1549.16|1532.06|1549.09|1531.99|6
1649511000000|2022-04-09 13:30:00|1549.06|1531.96|1548.46|1531.36|1549.06|1531.96|1548.46|1531.36|6
1649511010000|2022-04-09 13:30:10|1548.49|1531.39|1548.22|1531.12|1548.49|1531.39|1548.22|1531.12|10
1649511020000|2022-04-09 13:30:20|1548.23|1531.13|1548.32|1531.22|1548.32|1531.22|1548.22|1531.12|4
1649511030000|2022-04-09 13:30:30|1548.33|1531.23|1548.76|1531.66|1548.87|1531.77|1548.31|1531.21|9
1649511040000|2022-04-09 13:30:40|1548.87|1531.77|1548.98|1531.88|1548.99|1531.89|1548.87|1531.77|8
1649511050000|2022-04-09 13:30:50|1548.99|1531.89|1549.23|1532.13|1549.23|1532.13|1548.99|1531.89|4
1649511060000|2022-04-09 13:31:00|1549.22|1532.12|1549.16|1532.06|1549.22|1532.12|1549.15|1532.05|4
1649511070000|2022-04-09 13:31:10|1549.17|1532.07|1549.18|1532.08|1549.18|1532.08|1549.17|1532.07|4
1649511080000|2022-04-09 13:31:20|1549.17|1532.07|1549.17|1532.07|1549.17|1532.07|1549.17|1532.07|1
1649511090000|2022-04-09 13:31:30|1549.13|1532.03|1549.13|1532.03|1549.13|1532.03|1549.1|1532|3
1649511100000|2022-04-09 13:31:40|1549.05|1531.95|1549.05|1531.95|1549.05|1531.95|1549.05|1531.95|1
1649511110000|2022-04-09 13:31:50|1549.04|1531.94|1549.04|1531.94|1549.04|1531.94|1549.01|1531.91|5
1649511120000|2022-04-09 13:32:00|1549.09|1531.99|1549.09|1531.99|1549.09|1531.99|1549.09|1531.99|1
1649511130000|2022-04-09 13:32:10|1549.08|1531.98|1549.13|1532.03|1549.13|1532.03|1549.08|1531.98|6
1649511140000|2022-04-09 13:32:20|1549.14|1532.04|1548.45|1531.35|1549.14|1532.04|1548.45|1531.35|20
1649511150000|2022-04-09 13:32:30|1548.38|1531.28|1548.22|1531.12|1548.41|1531.31|1548.22|1531.12|5
1649511160000|2022-04-09 13:32:40|1548.24|1531.14|1548.24|1531.14|1548.24|1531.14|1548.24|1531.14|1
1649511170000|2022-04-09 13:32:50|1548.23|1531.13|1548.23|1531.13|1548.23|1531.13|1548.23|1531.13|1
1649511180000|2022-04-09 13:33:00|1548.19|1531.09|1548.2|1531.1|1548.21|1531.11|1548.18|1531.08|6
1649511190000|2022-04-09 13:33:10|1548.21|1531.11|1548.19|1531.09|1548.24|1531.14|1548.19|1531.09|6
1649511200000|2022-04-09 13:33:20|1548.18|1531.08|1548.21|1531.11|1548.21|1531.11|1548.17|1531.07|7
1649511210000|2022-04-09 13:33:30|1548.2|1531.1|1548.21|1531.11|1548.21|1531.11|1548.19|1531.09|3
1649511220000|2022-04-09 13:33:40|1548.2|1531.1|1547.47|1530.37|1548.21|1531.11|1547.46|1530.36|14
1649511230000|2022-04-09 13:33:50|1547.25|1530.15|1547.1|1530|1547.31|1530.21|1547.03|1529.93|12
1649511240000|2022-04-09 13:34:00|1547.11|1530.01|1547.12|1530.02|1547.13|1530.03|1547.09|1529.99|9
1649511250000|2022-04-09 13:34:10|1547.13|1530.03|1547.16|1530.06|1547.19|1530.09|1547.13|1530.03|9
1649511260000|2022-04-09 13:34:20|1547.18|1530.08|1547.17|1530.07|1547.18|1530.08|1547.17|1530.07|6
1649511270000|2022-04-09 13:34:30|1547.16|1530.06|1547.18|1530.08|1547.18|1530.08|1547.16|1530.06|2
1649511290000|2022-04-09 13:34:50|1547.23|1530.13|1547.23|1530.13|1547.23|1530.13|1547.23|1530.13|1
1649511300000|2022-04-09 13:35:00|1547.22|1530.12|1547.07|1529.97|1547.22|1530.12|1547.07|1529.97|3
1649511310000|2022-04-09 13:35:10|1546.94|1529.84|1547.13|1530.03|1547.13|1530.03|1546.92|1529.82|11
1649511320000|2022-04-09 13:35:20|1547.15|1530.05|1547.1|1530|1547.15|1530.05|1547.05|1529.95|3
1649511330000|2022-04-09 13:35:30|1547.08|1529.98|1547.01|1529.91|1547.08|1529.98|1547.01|1529.91|4
1649511340000|2022-04-09 13:35:40|1547.03|1529.93|1546.46|1529.36|1547.11|1530.01|1546.46|1529.36|6
1649511350000|2022-04-09 13:35:50|1546.45|1529.35|1546.45|1529.35|1546.49|1529.39|1546.44|1529.34|10
1649511360000|2022-04-09 13:36:00|1546.33|1529.23|1546.3|1529.2|1546.33|1529.23|1546.3|1529.2|4
1649511370000|2022-04-09 13:36:10|1546.33|1529.23|1546.38|1529.28|1546.38|1529.28|1546.33|1529.23|7
1649511380000|2022-04-09 13:36:20|1546.37|1529.27|1546.35|1529.25|1546.39|1529.29|1546.34|1529.24|11
1649511390000|2022-04-09 13:36:30|1546.34|1529.24|1546.36|1529.26|1546.39|1529.29|1546.34|1529.24|10
1649511400000|2022-04-09 13:36:40|1546.35|1529.25|1546.45|1529.35|1546.46|1529.36|1546.35|1529.25|7
1649511410000|2022-04-09 13:36:50|1546.42|1529.32|1546.43|1529.33|1546.43|1529.33|1546.42|1529.32|2
1649511420000|2022-04-09 13:37:00|1546.41|1529.31|1546.41|1529.31|1546.43|1529.33|1546.41|1529.31|3
1649511430000|2022-04-09 13:37:10|1546.46|1529.36|1546.44|1529.34|1546.46|1529.36|1546.39|1529.29|7
1649511440000|2022-04-09 13:37:20|1546.39|1529.29|1546.46|1529.36|1546.49|1529.39|1546.39|1529.29|5
1649511450000|2022-04-09 13:37:30|1546.44|1529.34|1546.44|1529.34|1546.49|1529.39|1546.44|1529.34|3
1649511460000|2022-04-09 13:37:40|1546.43|1529.33|1546.44|1529.34|1546.45|1529.35|1546.43|1529.33|4
1649511470000|2022-04-09 13:37:50|1546.45|1529.35|1547.02|1529.92|1547.02|1529.92|1546.45|1529.35|9
1649511480000|2022-04-09 13:38:00|1547.05|1529.95|1547.04|1529.94|1547.05|1529.95|1546.99|1529.89|4
1649511490000|2022-04-09 13:38:10|1547.22|1530.12|1547.22|1530.12|1547.22|1530.12|1547.22|1530.12|1
1649511500000|2022-04-09 13:38:20|1547.36|1530.26|1547.36|1530.26|1547.36|1530.26|1547.36|1530.26|1
1649511510000|2022-04-09 13:38:30|1547.3|1530.2|1547.36|1530.26|1547.36|1530.26|1547.3|1530.2|2
1649511520000|2022-04-09 13:38:40|1547.3|1530.2|1547.05|1529.95|1547.31|1530.21|1547.01|1529.91|12
1649511530000|2022-04-09 13:38:50|1547.04|1529.94|1547.02|1529.92|1547.04|1529.94|1547.02|1529.92|2
1649511540000|2022-04-09 13:39:00|1547.03|1529.93|1547.18|1530.08|1547.18|1530.08|1547.03|1529.93|6
1649511550000|2022-04-09 13:39:10|1547.21|1530.11|1547.38|1530.28|1547.41|1530.31|1547.2|1530.1|6
1649511560000|2022-04-09 13:39:20|1547.37|1530.27|1546.69|1529.59|1547.4|1530.3|1546.69|1529.59|12
1649511570000|2022-04-09 13:39:30|1546.68|1529.58|1546.68|1529.58|1546.68|1529.58|1546.61|1529.51|6
1649511590000|2022-04-09 13:39:50|1546.67|1529.57|1546.67|1529.57|1546.67|1529.57|1546.67|1529.57|1
1649511600000|2022-04-09 13:40:00|1546.4|1529.3|1546.44|1529.34|1546.44|1529.34|1546.4|1529.3|4
1649511610000|2022-04-09 13:40:10|1546.5|1529.4|1545.87|1528.77|1546.5|1529.4|1545.87|1528.77|15
1649511620000|2022-04-09 13:40:20|1545.7|1528.6|1545.76|1528.66|1545.76|1528.66|1545.67|1528.57|10
1649511630000|2022-04-09 13:40:30|1545.75|1528.65|1545.22|1528.12|1545.76|1528.66|1545.22|1528.12|9
1649511640000|2022-04-09 13:40:40|1545.24|1528.14|1545.28|1528.18|1545.28|1528.18|1545.23|1528.13|6
1649511650000|2022-04-09 13:40:50|1545.27|1528.17|1545.1|1528|1545.27|1528.17|1545.09|1527.99|4
1649511660000|2022-04-09 13:41:00|1545.12|1528.02|1545.15|1528.05|1545.15|1528.05|1545.1|1528|4
1649511670000|2022-04-09 13:41:10|1545.2|1528.1|1545.19|1528.09|1545.2|1528.1|1545.15|1528.05|3
1649511680000|2022-04-09 13:41:20|1545.1|1528|1545.66|1528.56|1545.74|1528.64|1545.1|1528|12
1649511690000|2022-04-09 13:41:30|1545.64|1528.54|1549.07|1531.97|1549.07|1531.97|1545.63|1528.53|25
1649511700000|2022-04-09 13:41:40|1549.22|1532.12|1549.18|1532.08|1549.24|1532.14|1549.13|1532.03|6
1649511710000|2022-04-09 13:41:50|1549.19|1532.09|1549.3|1532.2|1549.32|1532.22|1548.84|1531.74|20
1649511720000|2022-04-09 13:42:00|1549.31|1532.21|1550.3|1533.2|1550.3|1533.2|1549.28|1532.18|21
1649511730000|2022-04-09 13:42:10|1550.32|1533.22|1551.08|1533.98|1551.08|1533.98|1550.32|1533.22|9
1649511740000|2022-04-09 13:42:20|1551.07|1533.97|1550.46|1533.36|1551.07|1533.97|1550.46|1533.36|10
1649511750000|2022-04-09 13:42:30|1550.25|1533.15|1550.27|1533.17|1550.27|1533.17|1550.24|1533.14|6
1649511760000|2022-04-09 13:42:40|1550.09|1532.99|1550.51|1533.41|1550.51|1533.41|1550.09|1532.99|14
1649511770000|2022-04-09 13:42:50|1550.53|1533.43|1550.88|1533.78|1551.08|1533.98|1550.5|1533.4|11
1649511780000|2022-04-09 13:43:00|1550.92|1533.82|1551.18|1534.08|1551.18|1534.08|1550.92|1533.82|17
1649511790000|2022-04-09 13:43:10|1551.2|1534.1|1551.17|1534.07|1551.2|1534.1|1551.16|1534.06|7
1649511800000|2022-04-09 13:43:20|1551.19|1534.09|1551.17|1534.07|1551.19|1534.09|1550.99|1533.89|16
1649511810000|2022-04-09 13:43:30|1551.18|1534.08|1551.18|1534.08|1551.19|1534.09|1551.16|1534.06|5
1649511820000|2022-04-09 13:43:40|1551.16|1534.06|1551.17|1534.07|1551.17|1534.07|1551.15|1534.05|6
1649511830000|2022-04-09 13:43:50|1551.18|1534.08|1551.19|1534.09|1551.2|1534.1|1551.16|1534.06|5
1649511840000|2022-04-09 13:44:00|1551.2|1534.1|1551.69|1534.59|1551.7|1534.6|1551.18|1534.08|14
1649511850000|2022-04-09 13:44:10|1551.71|1534.61|1551.63|1534.53|1551.86|1534.76|1551.63|1534.53|5
1649511860000|2022-04-09 13:44:20|1551.66|1534.56|1551.97|1534.87|1551.97|1534.87|1551.63|1534.53|19
1649511870000|2022-04-09 13:44:30|1551.95|1534.85|1552|1534.9|1552|1534.9|1551.94|1534.84|6
1649511880000|2022-04-09 13:44:40|1552.08|1534.98|1552.22|1535.12|1552.22|1535.12|1552.08|1534.98|2
1649511890000|2022-04-09 13:44:50|1552.2|1535.1|1552.78|1535.68|1552.78|1535.68|1552.2|1535.1|5
1649511900000|2022-04-09 13:45:00|1552.62|1535.52|1552.94|1535.84|1552.97|1535.87|1552.62|1535.52|13
1649511910000|2022-04-09 13:45:10|1552.99|1535.89|1553.03|1535.93|1553.05|1535.95|1552.94|1535.84|8
1649511920000|2022-04-09 13:45:20|1553.02|1535.92|1553.03|1535.93|1553.03|1535.93|1552.99|1535.89|6
1649511930000|2022-04-09 13:45:30|1553.02|1535.92|1553.09|1535.99|1553.1|1536|1553.02|1535.92|10
1649511940000|2022-04-09 13:45:40|1553.08|1535.98|1553.16|1536.06|1553.16|1536.06|1553.08|1535.98|7
1649511950000|2022-04-09 13:45:50|1553.19|1536.09|1553.19|1536.09|1553.19|1536.09|1553.16|1536.06|4
1649511960000|2022-04-09 13:46:00|1553.17|1536.07|1553.56|1536.46|1553.56|1536.46|1553.17|1536.07|7
1649511970000|2022-04-09 13:46:10|1553.68|1536.58|1553.68|1536.58|1553.68|1536.58|1553.68|1536.58|1
1649511980000|2022-04-09 13:46:20|1553.67|1536.57|1553.68|1536.58|1553.68|1536.58|1553.67|1536.57|2
1649511990000|2022-04-09 13:46:30|1553.72|1536.62|1553.71|1536.61|1553.72|1536.62|1553.71|1536.61|2
1649512000000|2022-04-09 13:46:40|1553.72|1536.62|1553.72|1536.62|1553.72|1536.62|1553.71|1536.61|5
1649512010000|2022-04-09 13:46:50|1553.71|1536.61|1553.71|1536.61|1553.71|1536.61|1553.63|1536.53|5
1649512020000|2022-04-09 13:47:00|1553.7|1536.6|1553.71|1536.61|1553.71|1536.61|1553.7|1536.6|2
1649512040000|2022-04-09 13:47:20|1553.74|1536.64|1553.78|1536.68|1553.78|1536.68|1553.74|1536.64|2
1649512050000|2022-04-09 13:47:30|1553.67|1536.57|1553.67|1536.57|1553.67|1536.57|1553.67|1536.57|1
1649512080000|2022-04-09 13:48:00|1553.79|1536.69|1553.79|1536.69|1553.79|1536.69|1553.79|1536.69|1
1649512090000|2022-04-09 13:48:10|1553.75|1536.65|1553.75|1536.65|1553.75|1536.65|1553.74|1536.64|5
1649512100000|2022-04-09 13:48:20|1553.74|1536.64|1553.74|1536.64|1553.74|1536.64|1553.74|1536.64|1
1649512110000|2022-04-09 13:48:30|1553.73|1536.63|1553.61|1536.51|1553.73|1536.63|1553.58|1536.48|4
1649512120000|2022-04-09 13:48:40|1553.63|1536.53|1553|1535.9|1553.63|1536.53|1553|1535.9|18
1649512130000|2022-04-09 13:48:50|1553.02|1535.92|1552.2|1535.1|1553.03|1535.93|1552.12|1535.02|11
1649512140000|2022-04-09 13:49:00|1552.09|1534.99|1552|1534.9|1552.1|1535|1551.94|1534.84|10
1649512150000|2022-04-09 13:49:10|1551.95|1534.85|1552.08|1534.98|1552.08|1534.98|1551.94|1534.84|10
1649512160000|2022-04-09 13:49:20|1552.07|1534.97|1552.18|1535.08|1552.18|1535.08|1552.07|1534.97|3
1649512170000|2022-04-09 13:49:30|1552.19|1535.09|1552.26|1535.16|1552.27|1535.17|1552.19|1535.09|5
1649512180000|2022-04-09 13:49:40|1552.27|1535.17|1552.26|1535.16|1552.27|1535.17|1552.26|1535.16|2
1649512190000|2022-04-09 13:49:50|1552.25|1535.15|1552.24|1535.14|1552.26|1535.16|1552.24|1535.14|3
1649512200000|2022-04-09 13:50:00|1552.25|1535.15|1552.29|1535.19|1552.4|1535.3|1552.25|1535.15|6
1649512210000|2022-04-09 13:50:10|1552.34|1535.24|1552.06|1534.96|1552.35|1535.25|1552.06|1534.96|9
1649512220000|2022-04-09 13:50:20|1552.07|1534.97|1550.83|1533.73|1552.09|1534.99|1550.83|1533.73|21
1649512230000|2022-04-09 13:50:30|1550.79|1533.69|1550.45|1533.35|1550.79|1533.69|1550.45|1533.35|16
1649512240000|2022-04-09 13:50:40|1550.28|1533.18|1550.25|1533.15|1550.28|1533.18|1550.24|1533.14|8
1649512250000|2022-04-09 13:50:50|1550.24|1533.14|1550.24|1533.14|1550.24|1533.14|1550.24|1533.14|1
1649512260000|2022-04-09 13:51:00|1550.37|1533.27|1550.31|1533.21|1550.37|1533.27|1550.31|1533.21|2
1649512270000|2022-04-09 13:51:10|1550.2|1533.1|1550.23|1533.13|1550.23|1533.13|1550.2|1533.1|3
1649512280000|2022-04-09 13:51:20|1550.26|1533.16|1550.26|1533.16|1550.26|1533.16|1550.22|1533.12|6
1649512300000|2022-04-09 13:51:40|1550.2|1533.1|1550.2|1533.1|1550.2|1533.1|1550.2|1533.1|1
1649512310000|2022-04-09 13:51:50|1550.19|1533.09|1549.91|1532.81|1550.19|1533.09|1549.9|1532.8|12
1649512320000|2022-04-09 13:52:00|1549.9|1532.8|1549.92|1532.82|1549.93|1532.83|1549.89|1532.79|6
1649512330000|2022-04-09 13:52:10|1549.88|1532.78|1549.2|1532.1|1549.88|1532.78|1549.2|1532.1|13
1649512340000|2022-04-09 13:52:20|1549.26|1532.16|1547.95|1530.85|1549.26|1532.16|1547.95|1530.85|16
1649512350000|2022-04-09 13:52:30|1547.97|1530.87|1548.18|1531.08|1548.18|1531.08|1547.97|1530.87|7
1649512360000|2022-04-09 13:52:40|1548.24|1531.14|1548.21|1531.11|1548.24|1531.14|1548.18|1531.08|4
1649512370000|2022-04-09 13:52:50|1548.23|1531.13|1547.79|1530.69|1548.24|1531.14|1547.61|1530.51|16
1649512380000|2022-04-09 13:53:00|1547.96|1530.86|1547.97|1530.87|1547.97|1530.87|1547.96|1530.86|2
1649512390000|2022-04-09 13:53:10|1547.96|1530.86|1547.85|1530.75|1547.96|1530.86|1547.85|1530.75|2
1649512400000|2022-04-09 13:53:20|1547.5|1530.4|1547.5|1530.4|1547.55|1530.45|1547.5|1530.4|3
1649512410000|2022-04-09 13:53:30|1547.55|1530.45|1547.63|1530.53|1547.67|1530.57|1547.55|1530.45|3
1649512420000|2022-04-09 13:53:40|1547.67|1530.57|1547.63|1530.53|1547.67|1530.57|1547.63|1530.53|2
1649512440000|2022-04-09 13:54:00|1547.65|1530.55|1547.65|1530.55|1547.65|1530.55|1547.65|1530.55|1
1649512450000|2022-04-09 13:54:10|1547.53|1530.43|1547.54|1530.44|1547.54|1530.44|1547.52|1530.42|3
1649512460000|2022-04-09 13:54:20|1547.51|1530.41|1547.53|1530.43|1547.56|1530.46|1547.51|1530.41|6
1649512470000|2022-04-09 13:54:30|1547.52|1530.42|1547.5|1530.4|1547.53|1530.43|1547.5|1530.4|3
1649512480000|2022-04-09 13:54:40|1547.48|1530.38|1547.48|1530.38|1547.48|1530.38|1547.48|1530.38|1
1649512490000|2022-04-09 13:54:50|1547.51|1530.41|1547.46|1530.36|1547.54|1530.44|1547.46|1530.36|6
1649512500000|2022-04-09 13:55:00|1547.53|1530.43|1547.26|1530.16|1547.53|1530.43|1547.25|1530.15|6
1649512510000|2022-04-09 13:55:10|1547.22|1530.12|1546.66|1529.56|1547.22|1530.12|1546.66|1529.56|13
1649512520000|2022-04-09 13:55:20|1546.65|1529.55|1546.12|1529.02|1546.67|1529.57|1546.09|1528.99|14
1649512530000|2022-04-09 13:55:30|1546.13|1529.03|1546.13|1529.03|1546.15|1529.05|1546.04|1528.94|13
1649512540000|2022-04-09 13:55:40|1546.19|1529.09|1546.38|1529.28|1546.38|1529.28|1546.13|1529.03|19
1649512550000|2022-04-09 13:55:50|1546.37|1529.27|1546.36|1529.26|1546.37|1529.27|1546.36|1529.26|2
1649512560000|2022-04-09 13:56:00|1546.38|1529.28|1546.31|1529.21|1546.38|1529.28|1546.3|1529.2|8
1649512570000|2022-04-09 13:56:10|1546.34|1529.24|1546.31|1529.21|1546.34|1529.24|1546.31|1529.21|6
1649512580000|2022-04-09 13:56:20|1546.3|1529.2|1546.25|1529.15|1546.3|1529.2|1546.21|1529.11|9
1649512590000|2022-04-09 13:56:30|1546.24|1529.14|1546.23|1529.13|1546.24|1529.14|1546.22|1529.12|4
1649512600000|2022-04-09 13:56:40|1546.21|1529.11|1546.05|1528.95|1546.21|1529.11|1546.05|1528.95|4
1649512610000|2022-04-09 13:56:50|1545.97|1528.87|1546.05|1528.95|1546.05|1528.95|1545.97|1528.87|2
1649512630000|2022-04-09 13:57:10|1546.07|1528.97|1546.07|1528.97|1546.07|1528.97|1546.07|1528.97|1
1649512640000|2022-04-09 13:57:20|1546.05|1528.95|1546.05|1528.95|1546.05|1528.95|1546.05|1528.95|1
1649512660000|2022-04-09 13:57:40|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1
1649512680000|2022-04-09 13:58:00|1546.05|1528.95|1546.05|1528.95|1546.05|1528.95|1546.05|1528.95|1
1649512690000|2022-04-09 13:58:10|1546.21|1529.11|1546.2|1529.1|1546.21|1529.11|1546.2|1529.1|2
1649512710000|2022-04-09 13:58:30|1546.19|1529.09|1546.18|1529.08|1546.19|1529.09|1546.18|1529.08|2
1649512730000|2022-04-09 13:58:50|1546.12|1529.02|1546.15|1529.05|1546.17|1529.07|1546.12|1529.02|9
1649512740000|2022-04-09 13:59:00|1546.16|1529.06|1546.16|1529.06|1546.16|1529.06|1546.16|1529.06|1
1649512750000|2022-04-09 13:59:10|1546.21|1529.11|1546.16|1529.06|1546.21|1529.11|1546.16|1529.06|4
1649512760000|2022-04-09 13:59:20|1546.21|1529.11|1546.17|1529.07|1546.23|1529.13|1546.16|1529.06|12
1649512770000|2022-04-09 13:59:30|1546.23|1529.13|1546.23|1529.13|1546.23|1529.13|1546.17|1529.07|9
1649512780000|2022-04-09 13:59:40|1546.17|1529.07|1546.31|1529.21|1546.31|1529.21|1546.17|1529.07|7
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1546.26|1529.16|1546.26|1529.16|1546.2|1529.1|7
1649512810000|2022-04-09 14:00:10|1546.23|1529.13|1546.12|1529.02|1546.23|1529.13|1546.11|1529.01|8
1649512820000|2022-04-09 14:00:20|1546.08|1528.98|1546.18|1529.08|1546.18|1529.08|1546.08|1528.98|6
1649512830000|2022-04-09 14:00:30|1546.3|1529.2|1546.66|1529.56|1546.66|1529.56|1546.3|1529.2|4
1649512840000|2022-04-09 14:00:40|1546.67|1529.57|1546.74|1529.64|1546.75|1529.65|1546.67|1529.57|5
1649512850000|2022-04-09 14:00:50|1546.93|1529.83|1547.69|1530.59|1547.73|1530.63|1546.93|1529.83|13
1649512860000|2022-04-09 14:01:00|1547.75|1530.65|1547.43|1530.33|1547.91|1530.81|1547.38|1530.28|18
1649512870000|2022-04-09 14:01:10|1547.42|1530.32|1547.41|1530.31|1547.43|1530.33|1547.41|1530.31|5
1649512880000|2022-04-09 14:01:20|1547.4|1530.3|1547.4|1530.3|1547.42|1530.32|1547.4|1530.3|3
1649512890000|2022-04-09 14:01:30|1547.41|1530.31|1547.34|1530.24|1547.42|1530.32|1547.34|1530.24|7
1649512900000|2022-04-09 14:01:40|1547.35|1530.25|1547.8|1530.7|1547.92|1530.82|1547.35|1530.25|13
1649512910000|2022-04-09 14:01:50|1547.84|1530.74|1547.98|1530.88|1548.01|1530.91|1547.83|1530.73|7
1649512920000|2022-04-09 14:02:00|1547.99|1530.89|1547.99|1530.89|1547.99|1530.89|1547.99|1530.89|1
1649512970000|2022-04-09 14:02:50|1548.06|1530.96|1548.22|1531.12|1548.22|1531.12|1548.06|1530.96|8
1649512990000|2022-04-09 14:03:10|1548.24|1531.14|1548.22|1531.12|1548.24|1531.14|1548.21|1531.11|3
1649513000000|2022-04-09 14:03:20|1548.18|1531.08|1548.17|1531.07|1548.18|1531.08|1548.17|1531.07|4
1649513010000|2022-04-09 14:03:30|1548.14|1531.04|1548.16|1531.06|1548.16|1531.06|1548.14|1531.04|3
1649513020000|2022-04-09 14:03:40|1548.18|1531.08|1548.19|1531.09|1548.19|1531.09|1548.14|1531.04|5
1649513030000|2022-04-09 14:03:50|1548.24|1531.14|1548.9|1531.8|1548.9|1531.8|1548.24|1531.14|16
1649513040000|2022-04-09 14:04:00|1548.88|1531.78|1549|1531.9|1549.19|1532.09|1548.88|1531.78|9
1649513050000|2022-04-09 14:04:10|1548.98|1531.88|1548.99|1531.89|1549.01|1531.91|1548.8|1531.7|14
1649513060000|2022-04-09 14:04:20|1548.98|1531.88|1549.08|1531.98|1549.08|1531.98|1548.95|1531.85|5
1649513070000|2022-04-09 14:04:30|1548.89|1531.79|1548.18|1531.08|1548.89|1531.79|1548.16|1531.06|11
1649513080000|2022-04-09 14:04:40|1548.22|1531.12|1548.18|1531.08|1548.25|1531.15|1548.18|1531.08|6
1649513090000|2022-04-09 14:04:50|1548.19|1531.09|1548.17|1531.07|1548.2|1531.1|1548.17|1531.07|7
1649513100000|2022-04-09 14:05:00|1548.15|1531.05|1548.24|1531.14|1548.24|1531.14|1548.15|1531.05|6
1649513110000|2022-04-09 14:05:10|1548.25|1531.15|1548.21|1531.11|1548.27|1531.17|1548.21|1531.11|6
1649513120000|2022-04-09 14:05:20|1548.2|1531.1|1548.12|1531.02|1548.2|1531.1|1548.12|1531.02|5
1649513130000|2022-04-09 14:05:30|1548.07|1530.97|1548.09|1530.99|1548.09|1530.99|1548.06|1530.96|4
1649513140000|2022-04-09 14:05:40|1548.1|1531|1548.1|1531|1548.12|1531.02|1548.1|1531|3
1649513150000|2022-04-09 14:05:50|1548.11|1531.01|1548.13|1531.03|1548.13|1531.03|1548.1|1531|4
1649513160000|2022-04-09 14:06:00|1548.15|1531.05|1548.17|1531.07|1548.17|1531.07|1548.15|1531.05|3
1649513170000|2022-04-09 14:06:10|1548.16|1531.06|1548.2|1531.1|1548.2|1531.1|1548.16|1531.06|2
1649513180000|2022-04-09 14:06:20|1548.23|1531.13|1548.21|1531.11|1548.25|1531.15|1548.19|1531.09|9
1649513190000|2022-04-09 14:06:30|1548.22|1531.12|1548.81|1531.71|1548.81|1531.71|1548.22|1531.12|10
1649513200000|2022-04-09 14:06:40|1548.79|1531.69|1548.99|1531.89|1549.01|1531.91|1548.78|1531.68|10
1649513210000|2022-04-09 14:06:50|1549|1531.9|1549.15|1532.05|1549.15|1532.05|1549|1531.9|8
1649513220000|2022-04-09 14:07:00|1549.17|1532.07|1549.18|1532.08|1549.18|1532.08|1549.15|1532.05|13
1649513230000|2022-04-09 14:07:10|1549.19|1532.09|1549.18|1532.08|1549.2|1532.1|1549.17|1532.07|10
1649513240000|2022-04-09 14:07:20|1549.17|1532.07|1549.16|1532.06|1549.2|1532.1|1549.16|1532.06|9
1649513250000|2022-04-09 14:07:30|1549.14|1532.04|1549.15|1532.05|1549.18|1532.08|1549.14|1532.04|8
1649513260000|2022-04-09 14:07:40|1549.13|1532.03|1549.09|1531.99|1549.18|1532.08|1549.09|1531.99|10
1649513270000|2022-04-09 14:07:50|1549.04|1531.94|1548.29|1531.19|1549.04|1531.94|1548.29|1531.19|15
1649513280000|2022-04-09 14:08:00|1548.28|1531.18|1548.1|1531|1548.28|1531.18|1548.1|1531|2
1649513290000|2022-04-09 14:08:10|1548.12|1531.02|1548.12|1531.02|1548.12|1531.02|1548.1|1531|3
1649513300000|2022-04-09 14:08:20|1548.15|1531.05|1548.27|1531.17|1548.27|1531.17|1548.15|1531.05|5
1649513310000|2022-04-09 14:08:30|1548.37|1531.27|1548.37|1531.27|1548.37|1531.27|1548.37|1531.27|1
1649513320000|2022-04-09 14:08:40|1548.36|1531.26|1548.36|1531.26|1548.38|1531.28|1548.36|1531.26|3
1649513340000|2022-04-09 14:09:00|1548.37|1531.27|1549.09|1531.99|1549.14|1532.04|1548.37|1531.27|21
1649513350000|2022-04-09 14:09:10|1549.12|1532.02|1549.18|1532.08|1549.18|1532.08|1549.11|1532.01|8
1649513360000|2022-04-09 14:09:20|1549.19|1532.09|1549.13|1532.03|1549.2|1532.1|1549.04|1531.94|11
1649513370000|2022-04-09 14:09:30|1549.12|1532.02|1549.17|1532.07|1549.19|1532.09|1549.12|1532.02|8
1649513380000|2022-04-09 14:09:40|1549.18|1532.08|1549.16|1532.06|1549.18|1532.08|1549.16|1532.06|4
1649513390000|2022-04-09 14:09:50|1549.17|1532.07|1549.16|1532.06|1549.17|1532.07|1549.16|1532.06|2
1649513400000|2022-04-09 14:10:00|1549.17|1532.07|1549.16|1532.06|1549.17|1532.07|1549.16|1532.06|2
1649513410000|2022-04-09 14:10:10|1549.13|1532.03|1549.15|1532.05|1549.15|1532.05|1549.13|1532.03|3
1649513420000|2022-04-09 14:10:20|1549.16|1532.06|1549.15|1532.05|1549.16|1532.06|1549.13|1532.03|7
1649513430000|2022-04-09 14:10:30|1549.13|1532.03|1549.17|1532.07|1549.18|1532.08|1549.13|1532.03|14
1649513440000|2022-04-09 14:10:40|1549.16|1532.06|1549.07|1531.97|1549.18|1532.08|1549.07|1531.97|11
1649513450000|2022-04-09 14:10:50|1549.08|1531.98|1548.99|1531.89|1549.08|1531.98|1548.98|1531.88|20
1649513460000|2022-04-09 14:11:00|1548.95|1531.85|1549|1531.9|1549.01|1531.91|1548.95|1531.85|16
1649513470000|2022-04-09 14:11:10|1548.97|1531.87|1548.95|1531.85|1549.02|1531.92|1548.84|1531.74|11
1649513480000|2022-04-09 14:11:20|1548.93|1531.83|1548.98|1531.88|1548.98|1531.88|1548.93|1531.83|7
1649513490000|2022-04-09 14:11:30|1549.02|1531.92|1549.02|1531.92|1549.02|1531.92|1549.01|1531.91|3
1649513500000|2022-04-09 14:11:40|1549.01|1531.91|1549.01|1531.91|1549.01|1531.91|1549.01|1531.91|1
1649513520000|2022-04-09 14:12:00|1549|1531.9|1547.31|1530.21|1549|1531.9|1547.31|1530.21|15
1649513530000|2022-04-09 14:12:10|1547.3|1530.2|1546.28|1529.18|1547.39|1530.29|1546.22|1529.12|19
1649513540000|2022-04-09 14:12:20|1546.25|1529.15|1546.17|1529.07|1546.25|1529.15|1546.14|1529.04|9
1649513550000|2022-04-09 14:12:30|1545.98|1528.88|1545.48|1528.38|1545.98|1528.88|1545.48|1528.38|10
1649513560000|2022-04-09 14:12:40|1545.47|1528.37|1545.11|1528.01|1545.58|1528.48|1545.05|1527.95|12
1649513570000|2022-04-09 14:12:50|1545.1|1528|1544.95|1527.85|1545.16|1528.06|1544.95|1527.85|9
1649513580000|2022-04-09 14:13:00|1544.81|1527.71|1544.01|1526.91|1544.81|1527.71|1544.01|1526.91|7
1649513590000|2022-04-09 14:13:10|1543.99|1526.89|1543.13|1526.03|1543.99|1526.89|1543.13|1526.03|12
1649513600000|2022-04-09 14:13:20|1542.55|1525.45|1541.4|1524.3|1542.55|1525.45|1541.39|1524.29|16
1649513610000|2022-04-09 14:13:30|1541.42|1524.32|1542.16|1525.06|1542.18|1525.08|1541.42|1524.32|22
1649513620000|2022-04-09 14:13:40|1542.12|1525.02|1543.2|1526.1|1543.2|1526.1|1542.12|1525.02|16
1649513630000|2022-04-09 14:13:50|1543.21|1526.11|1543.23|1526.13|1543.23|1526.13|1543.19|1526.09|3
1649513640000|2022-04-09 14:14:00|1543.22|1526.12|1543.16|1526.06|1543.24|1526.14|1543.11|1526.01|10
1649513650000|2022-04-09 14:14:10|1543.17|1526.07|1543.14|1526.04|1543.17|1526.07|1543.14|1526.04|6
1649513660000|2022-04-09 14:14:20|1542.96|1525.86|1541.81|1524.71|1542.96|1525.86|1541.81|1524.71|18
1649513670000|2022-04-09 14:14:30|1541.8|1524.7|1541.81|1524.71|1541.81|1524.71|1541.8|1524.7|4
1649513680000|2022-04-09 14:14:40|1541.8|1524.7|1541.46|1524.36|1541.8|1524.7|1541.46|1524.36|8
1649513690000|2022-04-09 14:14:50|1541.35|1524.25|1541.49|1524.39|1541.49|1524.39|1541.29|1524.19|9
1649513700000|2022-04-09 14:15:00|1541.7|1524.6|1541.33|1524.23|1542.05|1524.95|1541.23|1524.13|25
1649513710000|2022-04-09 14:15:10|1541.32|1524.22|1541.33|1524.23|1541.37|1524.27|1541.3|1524.2|18
1649513720000|2022-04-09 14:15:20|1541.26|1524.16|1541.38|1524.28|1541.38|1524.28|1541.21|1524.11|10
1649513730000|2022-04-09 14:15:30|1541.39|1524.29|1541.38|1524.28|1541.42|1524.32|1541.38|1524.28|9
1649513740000|2022-04-09 14:15:40|1541.31|1524.21|1542.71|1525.61|1542.71|1525.61|1541.31|1524.21|17
1649513750000|2022-04-09 14:15:50|1542.76|1525.66|1544.09|1526.99|1544.1|1527|1542.76|1525.66|24
1649513760000|2022-04-09 14:16:00|1544.16|1527.06|1543.93|1526.83|1544.16|1527.06|1543.52|1526.42|26
1649513770000|2022-04-09 14:16:10|1543.92|1526.82|1543.98|1526.88|1543.98|1526.88|1543.91|1526.81|8
1649513780000|2022-04-09 14:16:20|1543.86|1526.76|1544.74|1527.64|1544.74|1527.64|1543.86|1526.76|16
1649513790000|2022-04-09 14:16:30|1544.73|1527.63|1544.84|1527.74|1544.91|1527.81|1544.62|1527.52|21
1649513800000|2022-04-09 14:16:40|1544.81|1527.71|1544.36|1527.26|1544.81|1527.71|1544.36|1527.26|19
1649513810000|2022-04-09 14:16:50|1544.35|1527.25|1544.44|1527.34|1544.44|1527.34|1544.35|1527.25|5
1649513820000|2022-04-09 14:17:00|1544.46|1527.36|1544.9|1527.8|1544.9|1527.8|1544.45|1527.35|14
1649513830000|2022-04-09 14:17:10|1544.89|1527.79|1544.89|1527.79|1544.89|1527.79|1544.89|1527.79|1
1649513850000|2022-04-09 14:17:30|1545.02|1527.92|1544.99|1527.89|1545.05|1527.95|1544.89|1527.79|11
1649513860000|2022-04-09 14:17:40|1545.02|1527.92|1545|1527.9|1545.02|1527.92|1545|1527.9|2
1649513870000|2022-04-09 14:17:50|1545.04|1527.94|1545|1527.9|1545.05|1527.95|1545|1527.9|6
1649513880000|2022-04-09 14:18:00|1545.16|1528.06|1545.16|1528.06|1545.17|1528.07|1545.07|1527.97|7
1649513890000|2022-04-09 14:18:10|1545.17|1528.07|1545.15|1528.05|1545.18|1528.08|1545.07|1527.97|12
1649513900000|2022-04-09 14:18:20|1545.16|1528.06|1545.19|1528.09|1545.19|1528.09|1545.16|1528.06|2
1649513910000|2022-04-09 14:18:30|1545.25|1528.15|1545.22|1528.12|1545.25|1528.15|1545.22|1528.12|3
1649513930000|2022-04-09 14:18:50|1545.24|1528.14|1545.2|1528.1|1545.27|1528.17|1545.17|1528.07|7
1649513940000|2022-04-09 14:19:00|1545.24|1528.14|1545.11|1528.01|1545.24|1528.14|1545.11|1528.01|8
1649513950000|2022-04-09 14:19:10|1545.1|1528|1545.18|1528.08|1545.26|1528.16|1545.1|1528|7
1649513960000|2022-04-09 14:19:20|1545.22|1528.12|1545.2|1528.1|1545.22|1528.12|1545.2|1528.1|2
1649513970000|2022-04-09 14:19:30|1545.17|1528.07|1546.45|1529.35|1546.93|1529.83|1545.17|1528.07|25
1649513980000|2022-04-09 14:19:40|1546.48|1529.38|1546.66|1529.56|1546.87|1529.77|1546.48|1529.38|22
1649513990000|2022-04-09 14:19:50|1546.68|1529.58|1546.98|1529.88|1546.98|1529.88|1546.68|1529.58|13
1649514000000|2022-04-09 14:20:00|1546.78|1529.68|1547.1|1530|1547.1|1530|1546.78|1529.68|12
1649514010000|2022-04-09 14:20:10|1547.11|1530.01|1547.23|1530.13|1547.23|1530.13|1547.09|1529.99|3
1649514020000|2022-04-09 14:20:20|1547.09|1529.99|1546.98|1529.88|1547.09|1529.99|1546.84|1529.74|5
1649514030000|2022-04-09 14:20:30|1546.97|1529.87|1547|1529.9|1547|1529.9|1546.87|1529.77|7
1649514040000|2022-04-09 14:20:40|1547.02|1529.92|1544.62|1527.52|1547.05|1529.95|1544.58|1527.48|28
1649514050000|2022-04-09 14:20:50|1544.5|1527.4|1543.51|1526.41|1544.67|1527.57|1543.5|1526.4|8
1649514060000|2022-04-09 14:21:00|1543.59|1526.49|1543.91|1526.81|1544.03|1526.93|1543.59|1526.49|13
1649514070000|2022-04-09 14:21:10|1543.96|1526.86|1543.64|1526.54|1544.08|1526.98|1543.64|1526.54|13
1649514080000|2022-04-09 14:21:20|1543.54|1526.44|1542.61|1525.51|1543.66|1526.56|1542.55|1525.45|22
1649514090000|2022-04-09 14:21:30|1542.12|1525.02|1541.88|1524.78|1542.15|1525.05|1541.77|1524.67|11
1649514100000|2022-04-09 14:21:40|1541.77|1524.67|1541.04|1523.94|1541.88|1524.78|1541.04|1523.94|19
1649514110000|2022-04-09 14:21:50|1541.12|1524.02|1541.2|1524.1|1541.44|1524.34|1541.12|1524.02|11
1649514120000|2022-04-09 14:22:00|1541.21|1524.11|1541.21|1524.11|1541.21|1524.11|1541.21|1524.11|1
1649514130000|2022-04-09 14:22:10|1541.24|1524.14|1541.76|1524.66|1542.16|1525.06|1541.16|1524.06|20
1649514140000|2022-04-09 14:22:20|1541.57|1524.47|1541.19|1524.09|1541.58|1524.48|1541.18|1524.08|11
1649514150000|2022-04-09 14:22:30|1541.21|1524.11|1540.83|1523.73|1541.23|1524.13|1540.78|1523.68|8
1649514160000|2022-04-09 14:22:40|1540.79|1523.69|1540.74|1523.64|1540.92|1523.82|1540.62|1523.52|11
1649514170000|2022-04-09 14:22:50|1540.66|1523.56|1540.48|1523.38|1540.66|1523.56|1540.48|1523.38|6
1649514180000|2022-04-09 14:23:00|1540.33|1523.23|1539.75|1522.65|1540.33|1523.23|1539.75|1522.65|8
1649514190000|2022-04-09 14:23:10|1539.76|1522.66|1540.19|1523.09|1540.19|1523.09|1539.76|1522.66|12
1649514200000|2022-04-09 14:23:20|1540.17|1523.07|1540.19|1523.09|1540.19|1523.09|1540.11|1523.01|11
1649514210000|2022-04-09 14:23:30|1540.18|1523.08|1540.25|1523.15|1540.26|1523.16|1540.18|1523.08|8
1649514220000|2022-04-09 14:23:40|1540.26|1523.16|1540.69|1523.59|1540.73|1523.63|1540.22|1523.12|12
1649514230000|2022-04-09 14:23:50|1540.79|1523.69|1541.06|1523.96|1541.06|1523.96|1540.79|1523.69|4
1649514240000|2022-04-09 14:24:00|1541.08|1523.98|1540.91|1523.81|1541.16|1524.06|1540.88|1523.78|12
1649514250000|2022-04-09 14:24:10|1540.78|1523.68|1540.38|1523.28|1540.78|1523.68|1540.38|1523.28|13
1649514260000|2022-04-09 14:24:20|1540.2|1523.1|1540.99|1523.89|1540.99|1523.89|1540.2|1523.1|13
1649514270000|2022-04-09 14:24:30|1540.98|1523.88|1541.06|1523.96|1541.06|1523.96|1540.98|1523.88|6
1649514280000|2022-04-09 14:24:40|1541.08|1523.98|1541.04|1523.94|1541.08|1523.98|1541.04|1523.94|2
1649514290000|2022-04-09 14:24:50|1541.08|1523.98|1541.68|1524.58|1541.68|1524.58|1541.08|1523.98|16
1649514300000|2022-04-09 14:25:00|1541.64|1524.54|1542.07|1524.97|1542.07|1524.97|1541.64|1524.54|4
1649514310000|2022-04-09 14:25:10|1542.08|1524.98|1542.14|1525.04|1542.51|1525.41|1542.05|1524.95|9
1649514320000|2022-04-09 14:25:20|1542.02|1524.92|1542.13|1525.03|1542.15|1525.05|1542.02|1524.92|6
1649514330000|2022-04-09 14:25:30|1542.14|1525.04|1541.45|1524.35|1542.14|1525.04|1541.4|1524.3|11
1649514340000|2022-04-09 14:25:40|1541.35|1524.25|1541.31|1524.21|1541.36|1524.26|1541.31|1524.21|9
1649514350000|2022-04-09 14:25:50|1541.37|1524.27|1540.31|1523.21|1541.37|1524.27|1540.31|1523.21|11
1649514360000|2022-04-09 14:26:00|1540.35|1523.25|1542.26|1525.16|1542.26|1525.16|1540.27|1523.17|32
1649514370000|2022-04-09 14:26:10|1542.16|1525.06|1542.05|1524.95|1542.16|1525.06|1542.04|1524.94|9
1649514380000|2022-04-09 14:26:20|1542.11|1525.01|1542.09|1524.99|1542.13|1525.03|1542.06|1524.96|9
1649514390000|2022-04-09 14:26:30|1542.11|1525.01|1540.11|1523.01|1542.11|1525.01|1540.11|1523.01|23
1649514400000|2022-04-09 14:26:40|1540.09|1522.99|1540.35|1523.25|1540.35|1523.25|1539.93|1522.83|14
1649514410000|2022-04-09 14:26:50|1540.34|1523.24|1540.44|1523.34|1540.44|1523.34|1540.31|1523.21|8
1649514420000|2022-04-09 14:27:00|1540.68|1523.58|1541.88|1524.78|1541.91|1524.81|1540.68|1523.58|20
1649514430000|2022-04-09 14:27:10|1541.89|1524.79|1541.54|1524.44|1542.08|1524.98|1541.54|1524.44|18
1649514440000|2022-04-09 14:27:20|1541.53|1524.43|1541.78|1524.68|1541.78|1524.68|1541.33|1524.23|21
1649514450000|2022-04-09 14:27:30|1541.86|1524.76|1543.01|1525.91|1543.05|1525.95|1541.86|1524.76|15
1649514460000|2022-04-09 14:27:40|1543.1|1526|1543.11|1526.01|1543.11|1526.01|1543.08|1525.98|9
1649514470000|2022-04-09 14:27:50|1543.1|1526|1544.16|1527.06|1544.27|1527.17|1543.1|1526|23
1649514480000|2022-04-09 14:28:00|1544.18|1527.08|1545.13|1528.03|1545.13|1528.03|1544.18|1527.08|22
1649514490000|2022-04-09 14:28:10|1545.14|1528.04|1545.13|1528.03|1545.14|1528.04|1545.13|1528.03|2
1649514500000|2022-04-09 14:28:20|1545.27|1528.17|1545.41|1528.31|1545.41|1528.31|1545.27|1528.17|6
1649514510000|2022-04-09 14:28:30|1545.3|1528.2|1545.3|1528.2|1545.4|1528.3|1545.26|1528.16|14
1649514520000|2022-04-09 14:28:40|1545.34|1528.24|1545.22|1528.12|1545.34|1528.24|1545.22|1528.12|5
1649514530000|2022-04-09 14:28:50|1545.2|1528.1|1545.05|1527.95|1545.25|1528.15|1544.98|1527.88|13
1649514540000|2022-04-09 14:29:00|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1544.96|1527.86|10
1649514550000|2022-04-09 14:29:10|1544.98|1527.88|1544.35|1527.25|1545.01|1527.91|1544.3|1527.2|14
1649514560000|2022-04-09 14:29:20|1544.34|1527.24|1544.16|1527.06|1544.45|1527.35|1543.89|1526.79|16
1649514570000|2022-04-09 14:29:30|1544.25|1527.15|1544.23|1527.13|1544.25|1527.15|1544.23|1527.13|2
1649514580000|2022-04-09 14:29:40|1544.18|1527.08|1544.08|1526.98|1544.18|1527.08|1544.08|1526.98|5
1649514590000|2022-04-09 14:29:50|1544.12|1527.02|1544.16|1527.06|1544.24|1527.14|1544.12|1527.02|8
1649514600000|2022-04-09 14:30:00|1544.15|1527.05|1544.17|1527.07|1544.18|1527.08|1544.11|1527.01|11
1649514610000|2022-04-09 14:30:10|1544.13|1527.03|1544.12|1527.02|1544.13|1527.03|1544.12|1527.02|6
1649514620000|2022-04-09 14:30:20|1544.13|1527.03|1544.06|1526.96|1544.13|1527.03|1544.06|1526.96|8
1649514640000|2022-04-09 14:30:40|1544.04|1526.94|1544.04|1526.94|1544.04|1526.94|1544.04|1526.94|1
1649514650000|2022-04-09 14:30:50|1543.87|1526.77|1543.55|1526.45|1543.87|1526.77|1543.44|1526.34|13
1649514660000|2022-04-09 14:31:00|1543.42|1526.32|1543.09|1525.99|1543.42|1526.32|1543.09|1525.99|5
1649514680000|2022-04-09 14:31:20|1543.08|1525.98|1543.09|1525.99|1543.09|1525.99|1543.08|1525.98|2
1649514690000|2022-04-09 14:31:30|1543.1|1526|1542.3|1525.2|1543.1|1526|1542.3|1525.2|12
1649514700000|2022-04-09 14:31:40|1542.29|1525.19|1542.12|1525.02|1542.33|1525.23|1542.12|1525.02|5
1649514710000|2022-04-09 14:31:50|1542.13|1525.03|1542|1524.9|1542.15|1525.05|1541.97|1524.87|6
1649514720000|2022-04-09 14:32:00|1541.78|1524.68|1541.8|1524.7|1541.87|1524.77|1541.72|1524.62|12
1649514730000|2022-04-09 14:32:10|1541.79|1524.69|1542.91|1525.81|1542.91|1525.81|1541.79|1524.69|19
1649514740000|2022-04-09 14:32:20|1542.89|1525.79|1543.1|1526|1543.11|1526.01|1542.83|1525.73|7
1649514750000|2022-04-09 14:32:30|1543.08|1525.98|1543.05|1525.95|1543.08|1525.98|1543.03|1525.93|7
1649514760000|2022-04-09 14:32:40|1542.82|1525.72|1542.55|1525.45|1542.82|1525.72|1542.54|1525.44|11
1649514770000|2022-04-09 14:32:50|1542.53|1525.43|1542.54|1525.44|1542.54|1525.44|1542.49|1525.39|6
1649514780000|2022-04-09 14:33:00|1542.44|1525.34|1542.48|1525.38|1542.48|1525.38|1542.44|1525.34|4
1649514790000|2022-04-09 14:33:10|1542.47|1525.37|1542.47|1525.37|1542.48|1525.38|1542.47|1525.37|3
1649514810000|2022-04-09 14:33:30|1542.46|1525.36|1542.35|1525.25|1542.5|1525.4|1542.32|1525.22|8
1649514820000|2022-04-09 14:33:40|1542.33|1525.23|1541.82|1524.72|1542.33|1525.23|1541.82|1524.72|6
1649514830000|2022-04-09 14:33:50|1541.69|1524.59|1541.69|1524.59|1541.85|1524.75|1541.66|1524.56|7
1649514840000|2022-04-09 14:34:00|1541.66|1524.56|1541.42|1524.32|1541.67|1524.57|1541.29|1524.19|12
1649514850000|2022-04-09 14:34:10|1541.39|1524.29|1541.39|1524.29|1541.39|1524.29|1541.39|1524.29|1
1649514870000|2022-04-09 14:34:30|1541.38|1524.28|1541.38|1524.28|1541.42|1524.32|1541.37|1524.27|9
1649514880000|2022-04-09 14:34:40|1541.39|1524.29|1541.29|1524.19|1541.39|1524.29|1541.29|1524.19|7
1649514890000|2022-04-09 14:34:50|1541.28|1524.18|1541.28|1524.18|1541.28|1524.18|1541.28|1524.18|1
1649514900000|2022-04-09 14:35:00|1541.27|1524.17|1540.86|1523.76|1541.27|1524.17|1540.21|1523.11|23
1649514910000|2022-04-09 14:35:10|1540.92|1523.82|1540.94|1523.84|1541.17|1524.07|1540.9|1523.8|13
1649514920000|2022-04-09 14:35:20|1540.95|1523.85|1540.79|1523.69|1540.97|1523.87|1540.79|1523.69|4
1649514930000|2022-04-09 14:35:30|1540.71|1523.61|1540.53|1523.43|1540.71|1523.61|1540.52|1523.42|7
1649514940000|2022-04-09 14:35:40|1540.48|1523.38|1540.46|1523.36|1540.48|1523.38|1540.45|1523.35|7
1649514950000|2022-04-09 14:35:50|1540.4|1523.3|1540.37|1523.27|1540.53|1523.43|1540.37|1523.27|15
1649514960000|2022-04-09 14:36:00|1540.36|1523.26|1540.87|1523.77|1540.87|1523.77|1540.35|1523.25|11
1649514970000|2022-04-09 14:36:10|1540.9|1523.8|1540.52|1523.42|1540.92|1523.82|1540.43|1523.33|15
1649514980000|2022-04-09 14:36:20|1540.51|1523.41|1540.53|1523.43|1540.53|1523.43|1540.5|1523.4|6
1649514990000|2022-04-09 14:36:30|1540.44|1523.34|1540.48|1523.38|1540.63|1523.53|1540.36|1523.26|8
1649515000000|2022-04-09 14:36:40|1540.36|1523.26|1540.4|1523.3|1540.48|1523.38|1540.36|1523.26|5
1649515010000|2022-04-09 14:36:50|1540.46|1523.36|1540.46|1523.36|1540.46|1523.36|1540.46|1523.36|1
1649515020000|2022-04-09 14:37:00|1540.47|1523.37|1541.02|1523.92|1541.02|1523.92|1540.47|1523.37|12
1649515030000|2022-04-09 14:37:10|1541.08|1523.98|1541.41|1524.31|1541.41|1524.31|1541.08|1523.98|8
1649515040000|2022-04-09 14:37:20|1541.56|1524.46|1541.63|1524.53|1541.73|1524.63|1541.24|1524.14|15
1649515050000|2022-04-09 14:37:30|1541.75|1524.65|1542.08|1524.98|1542.18|1525.08|1541.7|1524.6|14
1649515060000|2022-04-09 14:37:40|1542.06|1524.96|1542.15|1525.05|1542.15|1525.05|1542.06|1524.96|6
1649515070000|2022-04-09 14:37:50|1542.31|1525.21|1541.98|1524.88|1542.31|1525.21|1541.98|1524.88|8
1649515080000|2022-04-09 14:38:00|1541.99|1524.89|1541.36|1524.26|1541.99|1524.89|1541.27|1524.17|15
1649515090000|2022-04-09 14:38:10|1541.37|1524.27|1541.33|1524.23|1541.37|1524.27|1541.33|1524.23|2
1649515100000|2022-04-09 14:38:20|1541.32|1524.22|1541.33|1524.23|1541.33|1524.23|1541.32|1524.22|2
1649515110000|2022-04-09 14:38:30|1541.32|1524.22|1541.23|1524.13|1541.32|1524.22|1541.22|1524.12|4
1649515120000|2022-04-09 14:38:40|1541.22|1524.12|1540.58|1523.48|1541.23|1524.13|1540.58|1523.48|9
1649515140000|2022-04-09 14:39:00|1540.56|1523.46|1540.58|1523.48|1540.58|1523.48|1540.56|1523.46|3
1649515150000|2022-04-09 14:39:10|1540.59|1523.49|1540.59|1523.49|1540.59|1523.49|1540.59|1523.49|1
1649515160000|2022-04-09 14:39:20|1540.65|1523.55|1540.65|1523.55|1540.65|1523.55|1540.65|1523.55|1
1649515180000|2022-04-09 14:39:40|1540.62|1523.52|1540.62|1523.52|1540.62|1523.52|1540.62|1523.52|1
1649515190000|2022-04-09 14:39:50|1540.63|1523.53|1540.63|1523.53|1540.63|1523.53|1540.63|1523.53|1
1649515200000|2022-04-09 14:40:00|1540.64|1523.54|1540.07|1522.97|1540.64|1523.54|1540.07|1522.97|9
1649515210000|2022-04-09 14:40:10|1539.88|1522.78|1539.88|1522.78|1539.88|1522.78|1539.88|1522.78|1
1649515220000|2022-04-09 14:40:20|1539.84|1522.74|1539.28|1522.18|1539.84|1522.74|1539.28|1522.18|4
1649515230000|2022-04-09 14:40:30|1539.23|1522.13|1539.14|1522.04|1539.25|1522.15|1539.14|1522.04|7
1649515240000|2022-04-09 14:40:40|1539.12|1522.02|1538.65|1521.55|1539.12|1522.02|1538.65|1521.55|2
1649515250000|2022-04-09 14:40:50|1538.62|1521.52|1538.61|1521.51|1538.62|1521.52|1538.61|1521.51|2
1649515270000|2022-04-09 14:41:10|1538.62|1521.52|1538.63|1521.53|1538.63|1521.53|1538.62|1521.52|2
1649515290000|2022-04-09 14:41:30|1538.56|1521.46|1538.56|1521.46|1538.56|1521.46|1538.56|1521.46|1
1649515300000|2022-04-09 14:41:40|1538.39|1521.29|1538.39|1521.29|1538.39|1521.29|1538.39|1521.29|1
1649515320000|2022-04-09 14:42:00|1538.47|1521.37|1538.47|1521.37|1538.47|1521.37|1538.47|1521.37|1
1649515380000|2022-04-09 14:43:00|1538.37|1521.27|1538.37|1521.27|1538.37|1521.27|1538.37|1521.27|1
1649515390000|2022-04-09 14:43:10|1538.55|1521.45|1538.33|1521.23|1538.55|1521.45|1538.33|1521.23|2
1649515400000|2022-04-09 14:43:20|1538.35|1521.25|1538.35|1521.25|1538.35|1521.25|1538.35|1521.25|1
1649515410000|2022-04-09 14:43:30|1538.3|1521.2|1538.3|1521.2|1538.3|1521.2|1538.3|1521.2|1
1649515430000|2022-04-09 14:43:50|1538.68|1521.58|1538.93|1521.83|1538.93|1521.83|1538.68|1521.58|7
1649515440000|2022-04-09 14:44:00|1538.99|1521.89|1539.72|1522.62|1539.75|1522.65|1538.94|1521.84|13
1649515450000|2022-04-09 14:44:10|1539.75|1522.65|1539.89|1522.79|1539.89|1522.79|1539.75|1522.65|3
1649515460000|2022-04-09 14:44:20|1539.99|1522.89|1540.02|1522.92|1540.02|1522.92|1539.99|1522.89|2
1649515470000|2022-04-09 14:44:30|1540.03|1522.93|1540.03|1522.93|1540.03|1522.93|1540.03|1522.93|1
1649515480000|2022-04-09 14:44:40|1540.18|1523.08|1540.27|1523.17|1540.27|1523.17|1540.18|1523.08|4
1649515490000|2022-04-09 14:44:50|1540.34|1523.24|1542.07|1524.97|1542.07|1524.97|1540.34|1523.24|17
1649515500000|2022-04-09 14:45:00|1542.05|1524.95|1541.65|1524.55|1542.21|1525.11|1541.61|1524.51|18
1649515510000|2022-04-09 14:45:10|1541.64|1524.54|1542.13|1525.03|1542.13|1525.03|1541.64|1524.54|22
1649515520000|2022-04-09 14:45:20|1542.27|1525.17|1542.29|1525.19|1542.58|1525.48|1542.21|1525.11|19
1649515530000|2022-04-09 14:45:30|1542.28|1525.18|1542.3|1525.2|1542.3|1525.2|1542.27|1525.17|6
1649515540000|2022-04-09 14:45:40|1542.29|1525.19|1542.29|1525.19|1542.32|1525.22|1542.28|1525.18|7
1649515550000|2022-04-09 14:45:50|1542.34|1525.24|1542.37|1525.27|1542.37|1525.27|1542.34|1525.24|2
1649515560000|2022-04-09 14:46:00|1542.34|1525.24|1542.27|1525.17|1542.37|1525.27|1542.22|1525.12|7
1649515570000|2022-04-09 14:46:10|1542.26|1525.16|1541.62|1524.52|1542.26|1525.16|1541.59|1524.49|13
1649515580000|2022-04-09 14:46:20|1541.65|1524.55|1541.47|1524.37|1541.65|1524.55|1541.37|1524.27|14
1649515590000|2022-04-09 14:46:30|1541.41|1524.31|1540.71|1523.61|1541.41|1524.31|1540.66|1523.56|20
1649515600000|2022-04-09 14:46:40|1540.73|1523.63|1540.19|1523.09|1540.76|1523.66|1540.19|1523.09|6
1649515610000|2022-04-09 14:46:50|1540.14|1523.04|1540.2|1523.1|1540.21|1523.11|1540.13|1523.03|11
1649515620000|2022-04-09 14:47:00|1540.21|1523.11|1540.29|1523.19|1540.46|1523.36|1540.21|1523.11|14
1649515630000|2022-04-09 14:47:10|1540.27|1523.17|1540.22|1523.12|1540.36|1523.26|1540.22|1523.12|11
1649515640000|2022-04-09 14:47:20|1540.23|1523.13|1540.27|1523.17|1540.29|1523.19|1540.23|1523.13|3
1649515650000|2022-04-09 14:47:30|1540.28|1523.18|1540.25|1523.15|1540.28|1523.18|1540.25|1523.15|12
1649515660000|2022-04-09 14:47:40|1540.24|1523.14|1540.2|1523.1|1540.25|1523.15|1540.1|1523|12
1649515670000|2022-04-09 14:47:50|1540.21|1523.11|1540.17|1523.07|1540.22|1523.12|1540.16|1523.06|7
1649515680000|2022-04-09 14:48:00|1540.16|1523.06|1540.14|1523.04|1540.17|1523.07|1540.1|1523|8
1649515690000|2022-04-09 14:48:10|1540.15|1523.05|1539.21|1522.11|1540.15|1523.05|1539.21|1522.11|14
1649515700000|2022-04-09 14:48:20|1539.19|1522.09|1538.36|1521.26|1539.19|1522.09|1538.36|1521.26|8
1649515710000|2022-04-09 14:48:30|1538.77|1521.67|1538.77|1521.67|1538.77|1521.67|1538.59|1521.49|3
1649515720000|2022-04-09 14:48:40|1538.36|1521.26|1538.58|1521.48|1538.58|1521.48|1538.36|1521.26|2
1649515730000|2022-04-09 14:48:50|1538.5|1521.4|1538.5|1521.4|1538.5|1521.4|1538.5|1521.4|1
1649515750000|2022-04-09 14:49:10|1538.49|1521.39|1538.49|1521.39|1538.49|1521.39|1538.49|1521.39|1
1649515760000|2022-04-09 14:49:20|1538.44|1521.34|1539.26|1522.16|1539.31|1522.21|1538.44|1521.34|17
1649515770000|2022-04-09 14:49:30|1539.42|1522.32|1539.42|1522.32|1539.42|1522.32|1539.35|1522.25|7
1649515780000|2022-04-09 14:49:40|1539.36|1522.26|1539.87|1522.77|1539.88|1522.78|1539.36|1522.26|9
1649515790000|2022-04-09 14:49:50|1540.19|1523.09|1540.14|1523.04|1540.19|1523.09|1540.1|1523|11
1649515800000|2022-04-09 14:50:00|1540.15|1523.05|1540.36|1523.26|1540.38|1523.28|1540.15|1523.05|4
1649515810000|2022-04-09 14:50:10|1540.47|1523.37|1540.45|1523.35|1540.54|1523.44|1540.32|1523.22|19
1649515820000|2022-04-09 14:50:20|1540.44|1523.34|1540.43|1523.33|1540.45|1523.35|1540.43|1523.33|6
1649515830000|2022-04-09 14:50:30|1540.45|1523.35|1540.4|1523.3|1540.55|1523.45|1540.27|1523.17|13
1649515840000|2022-04-09 14:50:40|1540.44|1523.34|1540.45|1523.35|1540.53|1523.43|1540.28|1523.18|21
1649515850000|2022-04-09 14:50:50|1540.44|1523.34|1540.57|1523.47|1540.57|1523.47|1540.42|1523.32|11
1649515860000|2022-04-09 14:51:00|1540.55|1523.45|1540.9|1523.8|1540.9|1523.8|1540.55|1523.45|18
1649515870000|2022-04-09 14:51:10|1540.94|1523.84|1540.9|1523.8|1540.94|1523.84|1540.9|1523.8|7
1649515880000|2022-04-09 14:51:20|1541|1523.9|1541|1523.9|1541.01|1523.91|1541|1523.9|3
1649515890000|2022-04-09 14:51:30|1540.99|1523.89|1540.99|1523.89|1541.01|1523.91|1540.98|1523.88|8
1649515900000|2022-04-09 14:51:40|1540.98|1523.88|1541.72|1524.62|1541.72|1524.62|1540.98|1523.88|11
1649515910000|2022-04-09 14:51:50|1541.75|1524.65|1541.87|1524.77|1541.88|1524.78|1541.75|1524.65|4
1649515920000|2022-04-09 14:52:00|1542.04|1524.94|1541.99|1524.89|1542.04|1524.94|1541.92|1524.82|5
1649515940000|2022-04-09 14:52:20|1541.88|1524.78|1541.29|1524.19|1541.88|1524.78|1541.29|1524.19|10
1649515960000|2022-04-09 14:52:40|1541.28|1524.18|1541.04|1523.94|1541.29|1524.19|1541.04|1523.94|11
1649515970000|2022-04-09 14:52:50|1541.31|1524.21|1541.11|1524.01|1541.36|1524.26|1541.11|1524.01|7
1649515980000|2022-04-09 14:53:00|1541.14|1524.04|1541.15|1524.05|1541.18|1524.08|1541.14|1524.04|5
1649515990000|2022-04-09 14:53:10|1541.03|1523.93|1540.51|1523.41|1541.03|1523.93|1540.51|1523.41|12
1649516010000|2022-04-09 14:53:30|1540.52|1523.42|1540.51|1523.41|1540.52|1523.42|1540.51|1523.41|2
1649516020000|2022-04-09 14:53:40|1540.53|1523.43|1540.58|1523.48|1540.58|1523.48|1540.52|1523.42|3
1649516030000|2022-04-09 14:53:50|1540.51|1523.41|1540.33|1523.23|1540.54|1523.44|1540.33|1523.23|6
1649516040000|2022-04-09 14:54:00|1540.34|1523.24|1541.89|1524.79|1541.89|1524.79|1540.32|1523.22|21
1649516050000|2022-04-09 14:54:10|1541.85|1524.75|1541.95|1524.85|1541.97|1524.87|1541.85|1524.75|11
1649516060000|2022-04-09 14:54:20|1541.97|1524.87|1541.95|1524.85|1541.97|1524.87|1541.95|1524.85|2
1649516070000|2022-04-09 14:54:30|1542|1524.9|1542.15|1525.05|1542.15|1525.05|1542|1524.9|4
1649516080000|2022-04-09 14:54:40|1542.16|1525.06|1542.17|1525.07|1542.17|1525.07|1542.16|1525.06|2
1649516090000|2022-04-09 14:54:50|1542.16|1525.06|1542.16|1525.06|1542.16|1525.06|1542.16|1525.06|1
1649516100000|2022-04-09 14:55:00|1542.15|1525.05|1542.16|1525.06|1542.16|1525.06|1542.15|1525.05|2
1649516130000|2022-04-09 14:55:30|1542.17|1525.07|1542.06|1524.96|1542.17|1525.07|1542.01|1524.91|8
1649516140000|2022-04-09 14:55:40|1542.08|1524.98|1542.13|1525.03|1542.13|1525.03|1542.08|1524.98|4
1649516150000|2022-04-09 14:55:50|1542.14|1525.04|1542.07|1524.97|1542.15|1525.05|1542.07|1524.97|5
1649516160000|2022-04-09 14:56:00|1542.25|1525.15|1542.11|1525.01|1542.25|1525.15|1542.08|1524.98|3
1649516170000|2022-04-09 14:56:10|1542.06|1524.96|1542.06|1524.96|1542.06|1524.96|1542.06|1524.96|1
1649516180000|2022-04-09 14:56:20|1542.05|1524.95|1542.11|1525.01|1542.11|1525.01|1542.05|1524.95|2
1649516190000|2022-04-09 14:56:30|1542.04|1524.94|1542.06|1524.96|1542.06|1524.96|1542.04|1524.94|2
1649516210000|2022-04-09 14:56:50|1542.05|1524.95|1542.05|1524.95|1542.05|1524.95|1542.05|1524.95|1
1649516220000|2022-04-09 14:57:00|1542.06|1524.96|1542.11|1525.01|1542.14|1525.04|1542.06|1524.96|4
1649516230000|2022-04-09 14:57:10|1542.1|1525|1542.09|1524.99|1542.1|1525|1542.09|1524.99|2
1649516240000|2022-04-09 14:57:20|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1
1649516250000|2022-04-09 14:57:30|1542.09|1524.99|1542.08|1524.98|1542.09|1524.99|1542.08|1524.98|2
1649516260000|2022-04-09 14:57:40|1542.09|1524.99|1542.09|1524.99|1542.1|1525|1542.08|1524.98|4
1649516270000|2022-04-09 14:57:50|1542.1|1525|1542.1|1525|1542.11|1525.01|1542.09|1524.99|6
1649516280000|2022-04-09 14:58:00|1542.09|1524.99|1542.15|1525.05|1542.18|1525.08|1542.09|1524.99|4
1649516290000|2022-04-09 14:58:10|1542.13|1525.03|1542.15|1525.05|1542.15|1525.05|1542.12|1525.02|4
1649516300000|2022-04-09 14:58:20|1542.14|1525.04|1542.09|1524.99|1542.14|1525.04|1542.09|1524.99|2
1649516310000|2022-04-09 14:58:30|1542.05|1524.95|1542.14|1525.04|1542.14|1525.04|1541.56|1524.46|14
1649516320000|2022-04-09 14:58:40|1542.04|1524.94|1541.96|1524.86|1542.04|1524.94|1541.96|1524.86|3
1649516330000|2022-04-09 14:58:50|1541.98|1524.88|1541.99|1524.89|1541.99|1524.89|1541.98|1524.88|2
1649516340000|2022-04-09 14:59:00|1542.03|1524.93|1542.14|1525.04|1542.14|1525.04|1542.03|1524.93|3
1649516360000|2022-04-09 14:59:20|1542.08|1524.98|1542.58|1525.48|1542.58|1525.48|1542.08|1524.98|6
1649516370000|2022-04-09 14:59:30|1542.59|1525.49|1543.04|1525.94|1543.04|1525.94|1542.59|1525.49|10
1649516380000|2022-04-09 14:59:40|1543.03|1525.93|1543.52|1526.42|1543.52|1526.42|1542.97|1525.87|11
1649516390000|2022-04-09 14:59:50|1543.49|1526.39|1543.2|1526.1|1543.58|1526.48|1543.2|1526.1|4
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1542.41|1525.31|1543.14|1526.04|1542.33|1525.23|18
1649516410000|2022-04-09 15:00:10|1542.46|1525.36|1543|1525.9|1543|1525.9|1542.33|1525.23|19
1649516420000|2022-04-09 15:00:20|1543.02|1525.92|1543.12|1526.02|1543.13|1526.03|1543.02|1525.92|11
1649516430000|2022-04-09 15:00:30|1543.24|1526.14|1543.24|1526.14|1543.24|1526.14|1543.24|1526.14|1
1649516450000|2022-04-09 15:00:50|1543.3|1526.2|1543.17|1526.07|1543.3|1526.2|1543.16|1526.06|7
1649516460000|2022-04-09 15:01:00|1543.13|1526.03|1543.13|1526.03|1543.13|1526.03|1543.11|1526.01|3
1649516470000|2022-04-09 15:01:10|1543.15|1526.05|1543.13|1526.03|1543.15|1526.05|1543.11|1526.01|9
1649516480000|2022-04-09 15:01:20|1543.11|1526.01|1542.64|1525.54|1543.11|1526.01|1542.36|1525.26|9
1649516490000|2022-04-09 15:01:30|1542.8|1525.7|1542.55|1525.45|1542.8|1525.7|1542.48|1525.38|14
1649516510000|2022-04-09 15:01:50|1542.56|1525.46|1542.47|1525.37|1542.56|1525.46|1542.47|1525.37|5
1649516520000|2022-04-09 15:02:00|1542.41|1525.31|1542.42|1525.32|1542.47|1525.37|1542.41|1525.31|3
1649516530000|2022-04-09 15:02:10|1542.41|1525.31|1542.33|1525.23|1542.42|1525.32|1542.32|1525.22|4
1649516550000|2022-04-09 15:02:30|1542.31|1525.21|1542.26|1525.16|1542.33|1525.23|1542.26|1525.16|4
1649516560000|2022-04-09 15:02:40|1542.23|1525.13|1542.23|1525.13|1542.23|1525.13|1542.23|1525.13|1
1649516570000|2022-04-09 15:02:50|1542.25|1525.15|1542.24|1525.14|1542.25|1525.15|1542.23|1525.13|3
1649516580000|2022-04-09 15:03:00|1542.27|1525.17|1542.45|1525.35|1542.45|1525.35|1542.27|1525.17|7
1649516590000|2022-04-09 15:03:10|1542.44|1525.34|1543.02|1525.92|1543.09|1525.99|1542.44|1525.34|13
1649516600000|2022-04-09 15:03:20|1543.09|1525.99|1543.12|1526.02|1543.12|1526.02|1543.08|1525.98|3
1649516610000|2022-04-09 15:03:30|1543.13|1526.03|1543.25|1526.15|1543.25|1526.15|1543.13|1526.03|2
1649516620000|2022-04-09 15:03:40|1543.43|1526.33|1543.98|1526.88|1544.14|1527.04|1543.43|1526.33|21
1649516630000|2022-04-09 15:03:50|1543.97|1526.87|1544.04|1526.94|1544.06|1526.96|1543.97|1526.87|6
1649516640000|2022-04-09 15:04:00|1544.03|1526.93|1544.07|1526.97|1544.13|1527.03|1544.02|1526.92|7
1649516650000|2022-04-09 15:04:10|1544.12|1527.02|1544.12|1527.02|1544.12|1527.02|1544.09|1526.99|7
1649516660000|2022-04-09 15:04:20|1544.09|1526.99|1544.18|1527.08|1544.27|1527.17|1544.09|1526.99|7
1649516670000|2022-04-09 15:04:30|1544.19|1527.09|1544.27|1527.17|1544.27|1527.17|1544.17|1527.07|13
1649516680000|2022-04-09 15:04:40|1544.25|1527.15|1544.15|1527.05|1544.26|1527.16|1544.14|1527.04|8
1649516690000|2022-04-09 15:04:50|1544.19|1527.09|1544.2|1527.1|1544.26|1527.16|1544.15|1527.05|10
1649516700000|2022-04-09 15:05:00|1544.24|1527.14|1544.13|1527.03|1544.24|1527.14|1544.13|1527.03|9
1649516710000|2022-04-09 15:05:10|1544.21|1527.11|1544.16|1527.06|1544.21|1527.11|1544.13|1527.03|5
1649516720000|2022-04-09 15:05:20|1544.21|1527.11|1544.14|1527.04|1544.21|1527.11|1544.13|1527.03|6
1649516730000|2022-04-09 15:05:30|1544.16|1527.06|1543.29|1526.19|1544.16|1527.06|1543.29|1526.19|17
1649516740000|2022-04-09 15:05:40|1543.31|1526.21|1543.31|1526.21|1543.31|1526.21|1543.29|1526.19|3
1649516760000|2022-04-09 15:06:00|1543.34|1526.24|1543.26|1526.16|1543.35|1526.25|1543.26|1526.16|5
1649516770000|2022-04-09 15:06:10|1543.25|1526.15|1543.13|1526.03|1543.25|1526.15|1543.12|1526.02|4
1649516780000|2022-04-09 15:06:20|1543.16|1526.06|1542.73|1525.63|1543.16|1526.06|1542.73|1525.63|14
1649516790000|2022-04-09 15:06:30|1542.65|1525.55|1542.66|1525.56|1542.66|1525.56|1542.51|1525.41|5
1649516810000|2022-04-09 15:06:50|1542.67|1525.57|1542.51|1525.41|1542.71|1525.61|1542.51|1525.41|4
1649516820000|2022-04-09 15:07:00|1542.15|1525.05|1542.15|1525.05|1542.15|1525.05|1542.15|1525.05|1
1649516830000|2022-04-09 15:07:10|1542.1|1525|1541.61|1524.51|1542.1|1525|1541.6|1524.5|12
1649516840000|2022-04-09 15:07:20|1541.63|1524.53|1541.61|1524.51|1541.63|1524.53|1541.61|1524.51|5
1649516850000|2022-04-09 15:07:30|1541.6|1524.5|1541.63|1524.53|1541.63|1524.53|1541.59|1524.49|7
1649516860000|2022-04-09 15:07:40|1541.61|1524.51|1541.48|1524.38|1541.63|1524.53|1541.48|1524.38|6
1649516870000|2022-04-09 15:07:50|1541.49|1524.39|1541.67|1524.57|1541.72|1524.62|1541.49|1524.39|8
1649516880000|2022-04-09 15:08:00|1541.69|1524.59|1541.98|1524.88|1541.98|1524.88|1541.67|1524.57|10
1649516890000|2022-04-09 15:08:10|1542.04|1524.94|1542.08|1524.98|1542.09|1524.99|1542|1524.9|10
1649516900000|2022-04-09 15:08:20|1542.06|1524.96|1541.87|1524.77|1542.06|1524.96|1541.85|1524.75|7
1649516910000|2022-04-09 15:08:30|1541.58|1524.48|1541.65|1524.55|1541.69|1524.59|1541.58|1524.48|7
1649516920000|2022-04-09 15:08:40|1541.66|1524.56|1542.06|1524.96|1542.06|1524.96|1541.65|1524.55|13
1649516930000|2022-04-09 15:08:50|1542.07|1524.97|1542.2|1525.1|1542.29|1525.19|1542.07|1524.97|7
1649516940000|2022-04-09 15:09:00|1542.35|1525.25|1542.35|1525.25|1542.35|1525.25|1542.31|1525.21|5
1649516950000|2022-04-09 15:09:10|1542.34|1525.24|1542.73|1525.63|1542.73|1525.63|1542.34|1525.24|7
1649516960000|2022-04-09 15:09:20|1542.78|1525.68|1542.59|1525.49|1542.9|1525.8|1542.59|1525.49|12
1649516970000|2022-04-09 15:09:30|1542.58|1525.48|1542.59|1525.49|1542.59|1525.49|1542.57|1525.47|3
1649516980000|2022-04-09 15:09:40|1542.6|1525.5|1542.77|1525.67|1542.77|1525.67|1542.57|1525.47|7
1649516990000|2022-04-09 15:09:50|1542.91|1525.81|1543|1525.9|1543.04|1525.94|1542.85|1525.75|11
1649517000000|2022-04-09 15:10:00|1542.99|1525.89|1542.87|1525.77|1542.99|1525.89|1542.36|1525.26|13
1649517010000|2022-04-09 15:10:10|1542.85|1525.75|1543.01|1525.91|1543.02|1525.92|1542.85|1525.75|8
1649517020000|2022-04-09 15:10:20|1543.03|1525.93|1543.01|1525.91|1543.05|1525.95|1543.01|1525.91|6
1649517030000|2022-04-09 15:10:30|1543.22|1526.12|1543.22|1526.12|1543.22|1526.12|1543.22|1526.12|1
1649517040000|2022-04-09 15:10:40|1543.21|1526.11|1542.59|1525.49|1543.26|1526.16|1542.55|1525.45|12
1649517050000|2022-04-09 15:10:50|1542.58|1525.48|1542.36|1525.26|1542.58|1525.48|1542.31|1525.21|6
1649517060000|2022-04-09 15:11:00|1542.61|1525.51|1542.6|1525.5|1542.67|1525.57|1542.59|1525.49|13
1649517070000|2022-04-09 15:11:10|1542.61|1525.51|1542.41|1525.31|1542.62|1525.52|1542.37|1525.27|5
1649517080000|2022-04-09 15:11:20|1542.39|1525.29|1542.39|1525.29|1542.39|1525.29|1542.33|1525.23|4
1649517090000|2022-04-09 15:11:30|1542.36|1525.26|1542.38|1525.28|1542.38|1525.28|1542.33|1525.23|8
1649517100000|2022-04-09 15:11:40|1542.65|1525.55|1542.37|1525.27|1542.65|1525.55|1542.34|1525.24|4
1649517110000|2022-04-09 15:11:50|1542.35|1525.25|1542.34|1525.24|1542.36|1525.26|1542.34|1525.24|3
1649517120000|2022-04-09 15:12:00|1542.26|1525.16|1542.28|1525.18|1542.28|1525.18|1542.26|1525.16|2
1649517130000|2022-04-09 15:12:10|1542.27|1525.17|1541.47|1524.37|1542.33|1525.23|1541.44|1524.34|24
1649517140000|2022-04-09 15:12:20|1541.49|1524.39|1541.51|1524.41|1541.52|1524.42|1541.45|1524.35|10
1649517150000|2022-04-09 15:12:30|1541.49|1524.39|1541.51|1524.41|1541.51|1524.41|1541.47|1524.37|6
1649517160000|2022-04-09 15:12:40|1541.49|1524.39|1541.43|1524.33|1541.51|1524.41|1541.4|1524.3|6
1649517170000|2022-04-09 15:12:50|1541.42|1524.32|1541.4|1524.3|1541.46|1524.36|1541.4|1524.3|8
1649517180000|2022-04-09 15:13:00|1541.18|1524.08|1541.18|1524.08|1541.23|1524.13|1541.18|1524.08|3
1649517190000|2022-04-09 15:13:10|1541.22|1524.12|1541.2|1524.1|1541.22|1524.12|1541.2|1524.1|9
1649517200000|2022-04-09 15:13:20|1541.08|1523.98|1540.58|1523.48|1541.08|1523.98|1540.58|1523.48|16
1649517210000|2022-04-09 15:13:30|1540.59|1523.49|1540.46|1523.36|1540.59|1523.49|1540.46|1523.36|3
1649517220000|2022-04-09 15:13:40|1540.38|1523.28|1540.56|1523.46|1540.56|1523.46|1540.37|1523.27|5
1649517230000|2022-04-09 15:13:50|1540.57|1523.47|1541.19|1524.09|1541.19|1524.09|1540.57|1523.47|16
1649517240000|2022-04-09 15:14:00|1541.22|1524.12|1541.42|1524.32|1541.43|1524.33|1541.22|1524.12|11
1649517250000|2022-04-09 15:14:10|1541.26|1524.16|1541.18|1524.08|1541.26|1524.16|1541.18|1524.08|2
1649517260000|2022-04-09 15:14:20|1541.67|1524.57|1541|1523.9|1541.67|1524.57|1540.92|1523.82|15
1649517270000|2022-04-09 15:14:30|1540.98|1523.88|1540.98|1523.88|1540.98|1523.88|1540.98|1523.88|1
1649517280000|2022-04-09 15:14:40|1540.87|1523.77|1541.84|1524.74|1542.14|1525.04|1540.87|1523.77|23
1649517290000|2022-04-09 15:14:50|1541.86|1524.76|1542.11|1525.01|1542.14|1525.04|1541.86|1524.76|12
1649517300000|2022-04-09 15:15:00|1542.12|1525.02|1541.92|1524.82|1542.14|1525.04|1541.81|1524.71|11
1649517310000|2022-04-09 15:15:10|1541.83|1524.73|1541.32|1524.22|1541.84|1524.74|1541.31|1524.21|14
1649517320000|2022-04-09 15:15:20|1541.31|1524.21|1541.21|1524.11|1541.32|1524.22|1541.13|1524.03|10
1649517330000|2022-04-09 15:15:30|1541.2|1524.1|1541.15|1524.05|1541.21|1524.11|1541.13|1524.03|8
1649517340000|2022-04-09 15:15:40|1541.14|1524.04|1540.61|1523.51|1541.15|1524.05|1540.4|1523.3|14
1649517350000|2022-04-09 15:15:50|1540.63|1523.53|1539.99|1522.89|1540.66|1523.56|1539.99|1522.89|18
1649517360000|2022-04-09 15:16:00|1539.96|1522.86|1539.69|1522.59|1540|1522.9|1539.67|1522.57|10
1649517370000|2022-04-09 15:16:10|1539.65|1522.55|1539.67|1522.57|1539.7|1522.6|1539.65|1522.55|16
1649517380000|2022-04-09 15:16:20|1539.66|1522.56|1539.99|1522.89|1539.99|1522.89|1539.64|1522.54|17
1649517390000|2022-04-09 15:16:30|1540.05|1522.95|1539.84|1522.74|1540.1|1523|1539.79|1522.69|17
1649517400000|2022-04-09 15:16:40|1539.83|1522.73|1539.79|1522.69|1539.83|1522.73|1539.77|1522.67|11
1649517410000|2022-04-09 15:16:50|1539.8|1522.7|1539.73|1522.63|1539.8|1522.7|1539.72|1522.62|6
1649517420000|2022-04-09 15:17:00|1539.74|1522.64|1539.81|1522.71|1539.85|1522.75|1539.71|1522.61|12
1649517430000|2022-04-09 15:17:10|1539.8|1522.7|1539.58|1522.48|1539.8|1522.7|1539.57|1522.47|12
1649517440000|2022-04-09 15:17:20|1539.57|1522.47|1538.84|1521.74|1539.68|1522.58|1538.84|1521.74|8
1649517450000|2022-04-09 15:17:30|1538.77|1521.67|1537.68|1520.58|1538.77|1521.67|1537.68|1520.58|11
1649517460000|2022-04-09 15:17:40|1537.71|1520.61|1537.41|1520.31|1537.71|1520.61|1537.34|1520.24|18
1649517470000|2022-04-09 15:17:50|1537.42|1520.32|1537.65|1520.55|1537.66|1520.56|1537.42|1520.32|18
1649517480000|2022-04-09 15:18:00|1537.63|1520.53|1537.64|1520.54|1537.65|1520.55|1537.61|1520.51|7
1649517490000|2022-04-09 15:18:10|1537.63|1520.53|1537.62|1520.52|1537.63|1520.53|1537.62|1520.52|2
1649517500000|2022-04-09 15:18:20|1537.63|1520.53|1537.43|1520.33|1537.63|1520.53|1537.42|1520.32|7
1649517510000|2022-04-09 15:18:30|1537.42|1520.32|1537.6|1520.5|1537.6|1520.5|1537.36|1520.26|5
1649517520000|2022-04-09 15:18:40|1537.33|1520.23|1537.36|1520.26|1537.6|1520.5|1537.33|1520.23|7
1649517540000|2022-04-09 15:19:00|1537.34|1520.24|1537.8|1520.7|1537.81|1520.71|1537.34|1520.24|11
1649517550000|2022-04-09 15:19:10|1537.79|1520.69|1537.78|1520.68|1537.82|1520.72|1537.78|1520.68|9
1649517560000|2022-04-09 15:19:20|1537.75|1520.65|1537.75|1520.65|1537.75|1520.65|1537.75|1520.65|1
1649517590000|2022-04-09 15:19:50|1537.87|1520.77|1537.44|1520.34|1537.96|1520.86|1537.44|1520.34|8
1649517600000|2022-04-09 15:20:00|1537.25|1520.15|1537.35|1520.25|1537.35|1520.25|1537.25|1520.15|5
1649517610000|2022-04-09 15:20:10|1537.34|1520.24|1537.39|1520.29|1537.5|1520.4|1537.33|1520.23|8
1649517640000|2022-04-09 15:20:40|1537.4|1520.3|1537.4|1520.3|1537.4|1520.3|1537.4|1520.3|1
1649517650000|2022-04-09 15:20:50|1537.39|1520.29|1537.31|1520.21|1537.4|1520.3|1537.29|1520.19|10
1649517660000|2022-04-09 15:21:00|1537.3|1520.2|1537.28|1520.18|1537.3|1520.2|1537.28|1520.18|2
1649517680000|2022-04-09 15:21:20|1537.27|1520.17|1537.28|1520.18|1537.28|1520.18|1537.27|1520.17|2
1649517720000|2022-04-09 15:22:00|1537.24|1520.14|1537.49|1520.39|1537.67|1520.57|1537.22|1520.12|13
1649517730000|2022-04-09 15:22:10|1537.5|1520.4|1537.5|1520.4|1537.5|1520.4|1537.49|1520.39|3
1649517740000|2022-04-09 15:22:20|1537.4|1520.3|1537.43|1520.33|1537.43|1520.33|1537.4|1520.3|3
1649517750000|2022-04-09 15:22:30|1537.42|1520.32|1537.42|1520.32|1537.42|1520.32|1537.42|1520.32|1
1649517760000|2022-04-09 15:22:40|1537.44|1520.34|1537.33|1520.23|1537.5|1520.4|1537.33|1520.23|9
1649517770000|2022-04-09 15:22:50|1537.35|1520.25|1537.39|1520.29|1537.39|1520.29|1537.31|1520.21|7
1649517780000|2022-04-09 15:23:00|1537.41|1520.31|1537.08|1519.98|1537.43|1520.33|1537.08|1519.98|10
1649517790000|2022-04-09 15:23:10|1536.88|1519.78|1536.88|1519.78|1536.88|1519.78|1536.88|1519.78|1
1649517810000|2022-04-09 15:23:30|1536.87|1519.77|1536.88|1519.78|1536.88|1519.78|1536.87|1519.77|2
1649517820000|2022-04-09 15:23:40|1536.87|1519.77|1536.88|1519.78|1536.88|1519.78|1536.87|1519.77|2
1649517840000|2022-04-09 15:24:00|1536.9|1519.8|1536.9|1519.8|1536.9|1519.8|1536.88|1519.78|3
1649517850000|2022-04-09 15:24:10|1536.83|1519.73|1536.83|1519.73|1536.83|1519.73|1536.83|1519.73|1
1649517860000|2022-04-09 15:24:20|1536.82|1519.72|1536.82|1519.72|1536.82|1519.72|1536.82|1519.72|1
1649517880000|2022-04-09 15:24:40|1536.72|1519.62|1536.27|1519.17|1536.72|1519.62|1536.27|1519.17|6
1649517890000|2022-04-09 15:24:50|1536.13|1519.03|1536.13|1519.03|1536.13|1519.03|1536.13|1519.03|1
1649517900000|2022-04-09 15:25:00|1536.12|1519.02|1536.36|1519.26|1536.37|1519.27|1536.03|1518.93|6
1649517910000|2022-04-09 15:25:10|1536.38|1519.28|1536.31|1519.21|1536.38|1519.28|1536.31|1519.21|8
1649517920000|2022-04-09 15:25:20|1536.16|1519.06|1536.26|1519.16|1536.31|1519.21|1536.16|1519.06|18
1649517930000|2022-04-09 15:25:30|1536.25|1519.15|1536.21|1519.11|1536.26|1519.16|1536.2|1519.1|5
1649517940000|2022-04-09 15:25:40|1536.31|1519.21|1536.72|1519.62|1536.72|1519.62|1536.31|1519.21|7
1649517950000|2022-04-09 15:25:50|1536.88|1519.78|1536.95|1519.85|1536.95|1519.85|1536.88|1519.78|3
1649517960000|2022-04-09 15:26:00|1537.18|1520.08|1537.05|1519.95|1537.18|1520.08|1537.05|1519.95|7
1649517970000|2022-04-09 15:26:10|1536.98|1519.88|1537|1519.9|1537|1519.9|1536.98|1519.88|2
1649517980000|2022-04-09 15:26:20|1536.97|1519.87|1536.72|1519.62|1537|1519.9|1536.72|1519.62|5
1649517990000|2022-04-09 15:26:30|1536.6|1519.5|1536.62|1519.52|1536.63|1519.53|1536.59|1519.49|9
1649518000000|2022-04-09 15:26:40|1536.38|1519.28|1536.45|1519.35|1536.46|1519.36|1536.38|1519.28|7
1649518010000|2022-04-09 15:26:50|1536.48|1519.38|1536.41|1519.31|1536.48|1519.38|1536.39|1519.29|6
1649518020000|2022-04-09 15:27:00|1536.42|1519.32|1536.37|1519.27|1536.42|1519.32|1536.37|1519.27|5
1649518030000|2022-04-09 15:27:10|1536.31|1519.21|1535.8|1518.7|1536.31|1519.21|1535.8|1518.7|9
1649518060000|2022-04-09 15:27:40|1535.77|1518.67|1536.14|1519.04|1536.14|1519.04|1535.77|1518.67|5
1649518070000|2022-04-09 15:27:50|1536.16|1519.06|1533.29|1516.19|1536.16|1519.06|1533.19|1516.09|27
1649518080000|2022-04-09 15:28:00|1533.28|1516.18|1534.32|1517.22|1534.45|1517.35|1533.13|1516.03|18
1649518090000|2022-04-09 15:28:10|1534.4|1517.3|1533.13|1516.03|1534.4|1517.3|1533.13|1516.03|14
1649518100000|2022-04-09 15:28:20|1533.22|1516.12|1531.64|1514.54|1533.22|1516.12|1531.64|1514.54|26
1649518110000|2022-04-09 15:28:30|1531.63|1514.53|1531.92|1514.82|1531.95|1514.85|1531.61|1514.51|8
1649518120000|2022-04-09 15:28:40|1531.93|1514.83|1532.6|1515.5|1532.6|1515.5|1531.2|1514.1|23
1649518130000|2022-04-09 15:28:50|1532.54|1515.44|1532.05|1514.95|1532.9|1515.8|1532.01|1514.91|13
1649518140000|2022-04-09 15:29:00|1532.04|1514.94|1532.1|1515|1532.15|1515.05|1532.02|1514.92|9
1649518150000|2022-04-09 15:29:10|1532.11|1515.01|1532.19|1515.09|1532.29|1515.19|1532.11|1515.01|15
1649518160000|2022-04-09 15:29:20|1532.17|1515.07|1531.56|1514.46|1532.19|1515.09|1531.56|1514.46|15
1649518170000|2022-04-09 15:29:30|1531.55|1514.45|1532.4|1515.3|1532.4|1515.3|1531.54|1514.44|20
1649518180000|2022-04-09 15:29:40|1532.37|1515.27|1533.69|1516.59|1534.02|1516.92|1532.29|1515.19|26
1649518190000|2022-04-09 15:29:50|1533.68|1516.58|1533.34|1516.24|1533.97|1516.87|1533.34|1516.24|21
1649518200000|2022-04-09 15:30:00|1533.32|1516.22|1533.79|1516.69|1533.9|1516.8|1533.21|1516.11|22
1649518210000|2022-04-09 15:30:10|1533.9|1516.8|1533.26|1516.16|1533.9|1516.8|1533.26|1516.16|9
1649518220000|2022-04-09 15:30:20|1533.27|1516.17|1531.84|1514.74|1533.29|1516.19|1531.84|1514.74|18
1649518230000|2022-04-09 15:30:30|1531.92|1514.82|1531.99|1514.89|1532.01|1514.91|1531.64|1514.54|13
1649518240000|2022-04-09 15:30:40|1531.94|1514.84|1532.06|1514.96|1532.11|1515.01|1531.94|1514.84|15
1649518250000|2022-04-09 15:30:50|1532.07|1514.97|1532.01|1514.91|1532.07|1514.97|1531.96|1514.86|6
1649518260000|2022-04-09 15:31:00|1532.05|1514.95|1532.08|1514.98|1532.14|1515.04|1532.02|1514.92|12
1649518270000|2022-04-09 15:31:10|1532.07|1514.97|1532.04|1514.94|1532.07|1514.97|1532.02|1514.92|8
1649518280000|2022-04-09 15:31:20|1532.01|1514.91|1531.51|1514.41|1532.01|1514.91|1531.43|1514.33|18
1649518290000|2022-04-09 15:31:30|1531.5|1514.4|1531.24|1514.14|1531.5|1514.4|1531.24|1514.14|5
1649518300000|2022-04-09 15:31:40|1531.16|1514.06|1531.11|1514.01|1531.16|1514.06|1531.11|1514.01|4
1649518310000|2022-04-09 15:31:50|1531.12|1514.02|1530.99|1513.89|1531.12|1514.02|1530.99|1513.89|6
1649518320000|2022-04-09 15:32:00|1530.96|1513.86|1530.94|1513.84|1530.96|1513.86|1530.94|1513.84|2
1649518330000|2022-04-09 15:32:10|1530.9|1513.8|1529.84|1512.74|1530.9|1513.8|1529.84|1512.74|8
1649518340000|2022-04-09 15:32:20|1529.73|1512.63|1529.45|1512.35|1529.8|1512.7|1529.45|1512.35|6
1649518350000|2022-04-09 15:32:30|1529.47|1512.37|1529.79|1512.69|1529.8|1512.7|1529.47|1512.37|12
1649518360000|2022-04-09 15:32:40|1529.81|1512.71|1529.99|1512.89|1530|1512.9|1529.81|1512.71|9
1649518370000|2022-04-09 15:32:50|1530|1512.9|1529.67|1512.57|1530|1512.9|1529.66|1512.56|7
1649518380000|2022-04-09 15:33:00|1529.68|1512.58|1529.62|1512.52|1529.7|1512.6|1529.61|1512.51|5
1649518390000|2022-04-09 15:33:10|1529.65|1512.55|1529.62|1512.52|1529.67|1512.57|1529.62|1512.52|8
1649518400000|2022-04-09 15:33:20|1529.65|1512.55|1529.91|1512.81|1530.01|1512.91|1529.65|1512.55|16
1649518410000|2022-04-09 15:33:30|1529.95|1512.85|1529.67|1512.57|1529.99|1512.89|1529.67|1512.57|20
1649518420000|2022-04-09 15:33:40|1529.66|1512.56|1529.66|1512.56|1529.66|1512.56|1529.66|1512.56|1
1649518430000|2022-04-09 15:33:50|1529.45|1512.35|1529.45|1512.35|1529.45|1512.35|1529.45|1512.35|1
1649518440000|2022-04-09 15:34:00|1529.33|1512.23|1529.32|1512.22|1529.33|1512.23|1529.32|1512.22|8
1649518450000|2022-04-09 15:34:10|1529.31|1512.21|1529.37|1512.27|1529.41|1512.31|1529.31|1512.21|9
1649518470000|2022-04-09 15:34:30|1529.27|1512.17|1529.87|1512.77|1529.87|1512.77|1529.27|1512.17|12
1649518480000|2022-04-09 15:34:40|1529.88|1512.78|1531.04|1513.94|1531.04|1513.94|1529.86|1512.76|19
1649518490000|2022-04-09 15:34:50|1530.92|1513.82|1530.88|1513.78|1530.92|1513.82|1530.86|1513.76|5
1649518500000|2022-04-09 15:35:00|1530.89|1513.79|1531.52|1514.42|1531.52|1514.42|1530.89|1513.79|7
1649518510000|2022-04-09 15:35:10|1531.53|1514.43|1531.36|1514.26|1532.06|1514.96|1531.35|1514.25|26
1649518520000|2022-04-09 15:35:20|1531.35|1514.25|1530.77|1513.67|1531.43|1514.33|1530.73|1513.63|21
1649518530000|2022-04-09 15:35:30|1530.76|1513.66|1531.36|1514.26|1531.36|1514.26|1530.71|1513.61|15
1649518540000|2022-04-09 15:35:40|1531.39|1514.29|1531.48|1514.38|1531.53|1514.43|1531.24|1514.14|19
1649518550000|2022-04-09 15:35:50|1531.41|1514.31|1531.18|1514.08|1531.41|1514.31|1531.16|1514.06|13
1649518560000|2022-04-09 15:36:00|1531.23|1514.13|1531.12|1514.02|1531.23|1514.13|1531.12|1514.02|9
1649518570000|2022-04-09 15:36:10|1531.11|1514.01|1529.9|1512.8|1531.11|1514.01|1529.84|1512.74|17
1649518580000|2022-04-09 15:36:20|1530.03|1512.93|1529.68|1512.58|1530.08|1512.98|1529.68|1512.58|21
1649518590000|2022-04-09 15:36:30|1529.63|1512.53|1529.56|1512.46|1529.68|1512.58|1529.48|1512.38|19
1649518600000|2022-04-09 15:36:40|1529.48|1512.38|1529.51|1512.41|1529.52|1512.42|1529.48|1512.38|7
1649518610000|2022-04-09 15:36:50|1529.49|1512.39|1529.49|1512.39|1529.68|1512.58|1529.48|1512.38|12
1649518620000|2022-04-09 15:37:00|1529.57|1512.47|1529.55|1512.45|1529.58|1512.48|1529.55|1512.45|7
1649518630000|2022-04-09 15:37:10|1529.57|1512.47|1529.66|1512.56|1529.71|1512.61|1529.47|1512.37|15
1649518640000|2022-04-09 15:37:20|1529.65|1512.55|1528.81|1511.71|1529.65|1512.55|1528.81|1511.71|18
1649518650000|2022-04-09 15:37:30|1528.79|1511.69|1528.91|1511.81|1528.95|1511.85|1528.45|1511.35|16
1649518660000|2022-04-09 15:37:40|1528.92|1511.82|1528.93|1511.83|1528.97|1511.87|1528.81|1511.71|18
1649518670000|2022-04-09 15:37:50|1528.94|1511.84|1529.23|1512.13|1529.25|1512.15|1528.94|1511.84|15
1649518680000|2022-04-09 15:38:00|1529.25|1512.15|1529.38|1512.28|1529.43|1512.33|1529.18|1512.08|24
1649518690000|2022-04-09 15:38:10|1529.34|1512.24|1529.88|1512.78|1529.88|1512.78|1529.31|1512.21|19
1649518700000|2022-04-09 15:38:20|1530.05|1512.95|1530.31|1513.21|1530.33|1513.23|1530.03|1512.93|25
1649518710000|2022-04-09 15:38:30|1530.32|1513.22|1530.85|1513.75|1531.02|1513.92|1530.07|1512.97|24
1649518720000|2022-04-09 15:38:40|1530.86|1513.76|1530.93|1513.83|1530.93|1513.83|1530.86|1513.76|7
1649518730000|2022-04-09 15:38:50|1531.01|1513.91|1531.01|1513.91|1531.01|1513.91|1531.01|1513.91|1
1649518740000|2022-04-09 15:39:00|1531.03|1513.93|1531.03|1513.93|1531.03|1513.93|1531.03|1513.93|1
1649518750000|2022-04-09 15:39:10|1531.1|1514|1531.1|1514|1531.1|1514|1531.08|1513.98|5
1649518760000|2022-04-09 15:39:20|1531.09|1513.99|1530.41|1513.31|1531.1|1514|1530.41|1513.31|13
1649518770000|2022-04-09 15:39:30|1530.4|1513.3|1530.15|1513.05|1530.43|1513.33|1530.15|1513.05|10
1649518780000|2022-04-09 15:39:40|1530.19|1513.09|1530.21|1513.11|1530.21|1513.11|1530.17|1513.07|10
1649518790000|2022-04-09 15:39:50|1530.2|1513.1|1530.2|1513.1|1530.2|1513.1|1530.2|1513.1|1
1649518800000|2022-04-09 15:40:00|1530.23|1513.13|1530.81|1513.71|1530.81|1513.71|1530.23|1513.13|13
1649518810000|2022-04-09 15:40:10|1530.8|1513.7|1531.17|1514.07|1531.39|1514.29|1530.8|1513.7|12
1649518820000|2022-04-09 15:40:20|1531.2|1514.1|1531.21|1514.11|1531.35|1514.25|1531.14|1514.04|15
1649518830000|2022-04-09 15:40:30|1531.18|1514.08|1531.32|1514.22|1531.33|1514.23|1531.18|1514.08|7
1649518840000|2022-04-09 15:40:40|1531.28|1514.18|1531.89|1514.79|1531.89|1514.79|1531.16|1514.06|17
1649518850000|2022-04-09 15:40:50|1531.9|1514.8|1531.99|1514.89|1531.99|1514.89|1531.66|1514.56|12
1649518860000|2022-04-09 15:41:00|1531.66|1514.56|1532.22|1515.12|1532.22|1515.12|1531.66|1514.56|18
1649518870000|2022-04-09 15:41:10|1532.48|1515.38|1532.87|1515.77|1532.87|1515.77|1532.47|1515.37|11
1649518880000|2022-04-09 15:41:20|1533.06|1515.96|1533.13|1516.03|1533.15|1516.05|1533.06|1515.96|6
1649518890000|2022-04-09 15:41:30|1533.22|1516.12|1534.91|1517.81|1534.91|1517.81|1533.22|1516.12|12
1649518900000|2022-04-09 15:41:40|1534.89|1517.79|1534.65|1517.55|1534.89|1517.79|1534.65|1517.55|4
1649518910000|2022-04-09 15:41:50|1534.49|1517.39|1534.43|1517.33|1534.52|1517.42|1534.36|1517.26|18
1649518920000|2022-04-09 15:42:00|1534.41|1517.31|1533.48|1516.38|1534.42|1517.32|1533.48|1516.38|18
1649518930000|2022-04-09 15:42:10|1533.54|1516.44|1533.23|1516.13|1533.54|1516.44|1533.23|1516.13|10
1649518940000|2022-04-09 15:42:20|1532.54|1515.44|1532.45|1515.35|1532.54|1515.44|1532.41|1515.31|7
1649518950000|2022-04-09 15:42:30|1532.5|1515.4|1532.43|1515.33|1532.5|1515.4|1532.39|1515.29|10
1649518960000|2022-04-09 15:42:40|1532.39|1515.29|1532.35|1515.25|1532.39|1515.29|1532.35|1515.25|3
1649518970000|2022-04-09 15:42:50|1532.29|1515.19|1532.1|1515|1532.29|1515.19|1532.1|1515|8
1649518980000|2022-04-09 15:43:00|1532.18|1515.08|1532.99|1515.89|1532.99|1515.89|1532.18|1515.08|13
1649518990000|2022-04-09 15:43:10|1533.01|1515.91|1533.12|1516.02|1533.13|1516.03|1533.01|1515.91|5
1649519000000|2022-04-09 15:43:20|1533|1515.9|1533.11|1516.01|1533.14|1516.04|1533|1515.9|13
1649519010000|2022-04-09 15:43:30|1533.03|1515.93|1533.06|1515.96|1533.08|1515.98|1533.03|1515.93|4
1649519020000|2022-04-09 15:43:40|1533.07|1515.97|1533.13|1516.03|1533.16|1516.06|1533.07|1515.97|7
1649519040000|2022-04-09 15:44:00|1533.05|1515.95|1533.05|1515.95|1533.05|1515.95|1533.05|1515.95|1
1649519050000|2022-04-09 15:44:10|1532.95|1515.85|1532.67|1515.57|1532.99|1515.89|1532.49|1515.39|13
1649519060000|2022-04-09 15:44:20|1532.68|1515.58|1533.21|1516.11|1533.21|1516.11|1532.65|1515.55|8
1649519070000|2022-04-09 15:44:30|1533.18|1516.08|1533.13|1516.03|1533.19|1516.09|1533.09|1515.99|8
1649519080000|2022-04-09 15:44:40|1533.17|1516.07|1533.12|1516.02|1533.21|1516.11|1533.08|1515.98|13
1649519090000|2022-04-09 15:44:50|1533.1|1516|1532.97|1515.87|1533.13|1516.03|1532.85|1515.75|10
1649519100000|2022-04-09 15:45:00|1532.96|1515.86|1533.14|1516.04|1533.14|1516.04|1532.89|1515.79|14
1649519110000|2022-04-09 15:45:10|1533.13|1516.03|1533.14|1516.04|1533.24|1516.14|1533.09|1515.99|14
1649519120000|2022-04-09 15:45:20|1533.16|1516.06|1532.95|1515.85|1533.16|1516.06|1532.95|1515.85|2
1649519130000|2022-04-09 15:45:30|1532.93|1515.83|1532.54|1515.44|1532.93|1515.83|1532.54|1515.44|12
1649519140000|2022-04-09 15:45:40|1532.51|1515.41|1532.56|1515.46|1532.63|1515.53|1532.5|1515.4|14
1649519150000|2022-04-09 15:45:50|1532.59|1515.49|1532.62|1515.52|1532.65|1515.55|1532.5|1515.4|6
1649519160000|2022-04-09 15:46:00|1532.63|1515.53|1532.57|1515.47|1532.65|1515.55|1532.5|1515.4|12
1649519170000|2022-04-09 15:46:10|1532.53|1515.43|1532.68|1515.58|1532.68|1515.58|1532.5|1515.4|15
1649519180000|2022-04-09 15:46:20|1532.66|1515.56|1533.19|1516.09|1533.34|1516.24|1532.66|1515.56|17
1649519190000|2022-04-09 15:46:30|1533.17|1516.07|1533.2|1516.1|1533.21|1516.11|1533.09|1515.99|12
1649519200000|2022-04-09 15:46:40|1533.19|1516.09|1533.22|1516.12|1533.24|1516.14|1533.19|1516.09|11
1649519210000|2022-04-09 15:46:50|1533.24|1516.14|1533.18|1516.08|1533.24|1516.14|1533.14|1516.04|12
1649519220000|2022-04-09 15:47:00|1533.17|1516.07|1533.21|1516.11|1533.24|1516.14|1533.17|1516.07|15
1649519230000|2022-04-09 15:47:10|1533.22|1516.12|1533.22|1516.12|1533.23|1516.13|1533.19|1516.09|7
1649519240000|2022-04-09 15:47:20|1533.23|1516.13|1533.18|1516.08|1533.23|1516.13|1533.18|1516.08|7
1649519250000|2022-04-09 15:47:30|1533|1515.9|1533.08|1515.98|1533.08|1515.98|1532.99|1515.89|6
1649519260000|2022-04-09 15:47:40|1533.09|1515.99|1533.38|1516.28|1533.38|1516.28|1533.09|1515.99|9
1649519270000|2022-04-09 15:47:50|1533.7|1516.6|1533.98|1516.88|1534.21|1517.11|1533.7|1516.6|16
1649519280000|2022-04-09 15:48:00|1533.99|1516.89|1534.28|1517.18|1534.3|1517.2|1533.99|1516.89|10
1649519290000|2022-04-09 15:48:10|1534.34|1517.24|1534.43|1517.33|1534.5|1517.4|1534.18|1517.08|21
1649519300000|2022-04-09 15:48:20|1534.37|1517.27|1533.22|1516.12|1534.46|1517.36|1533.22|1516.12|27
1649519310000|2022-04-09 15:48:30|1533.21|1516.11|1533.71|1516.61|1533.72|1516.62|1532.87|1515.77|23
1649519320000|2022-04-09 15:48:40|1533.64|1516.54|1533.31|1516.21|1533.68|1516.58|1533.29|1516.19|23
1649519330000|2022-04-09 15:48:50|1533.32|1516.22|1533.14|1516.04|1533.36|1516.26|1533.1|1516|8
1649519340000|2022-04-09 15:49:00|1533.12|1516.02|1531.99|1514.89|1533.12|1516.02|1531.99|1514.89|16
1649519350000|2022-04-09 15:49:10|1531.96|1514.86|1531.48|1514.38|1532|1514.9|1531.21|1514.11|21
1649519360000|2022-04-09 15:49:20|1531.39|1514.29|1530.68|1513.58|1531.44|1514.34|1530.68|1513.58|17
1649519370000|2022-04-09 15:49:30|1530.7|1513.6|1530.63|1513.53|1530.84|1513.74|1530.63|1513.53|19
1649519380000|2022-04-09 15:49:40|1530.75|1513.65|1530.62|1513.52|1530.75|1513.65|1530.62|1513.52|10
1649519390000|2022-04-09 15:49:50|1530.7|1513.6|1530.58|1513.48|1530.7|1513.6|1530.54|1513.44|13
1649519400000|2022-04-09 15:50:00|1530.55|1513.45|1531.74|1514.64|1531.74|1514.64|1530.54|1513.44|21
1649519410000|2022-04-09 15:50:10|1531.64|1514.54|1531.79|1514.69|1532.02|1514.92|1531.61|1514.51|15
1649519420000|2022-04-09 15:50:20|1531.71|1514.61|1532.04|1514.94|1532.04|1514.94|1531.71|1514.61|22
1649519430000|2022-04-09 15:50:30|1532.06|1514.96|1532.02|1514.92|1532.09|1514.99|1532.02|1514.92|7
1649519440000|2022-04-09 15:50:40|1531.99|1514.89|1532.4|1515.3|1532.4|1515.3|1531.91|1514.81|7
1649519450000|2022-04-09 15:50:50|1532.34|1515.24|1532.62|1515.52|1532.94|1515.84|1532.1|1515|30
1649519460000|2022-04-09 15:51:00|1532.7|1515.6|1533.02|1515.92|1533.02|1515.92|1532.67|1515.57|14
1649519470000|2022-04-09 15:51:10|1533.04|1515.94|1533.03|1515.93|1533.04|1515.94|1532.99|1515.89|9
1649519480000|2022-04-09 15:51:20|1532.99|1515.89|1533.1|1516|1533.14|1516.04|1532.99|1515.89|10
1649519490000|2022-04-09 15:51:30|1533.11|1516.01|1533.09|1515.99|1533.14|1516.04|1533.09|1515.99|4
1649519500000|2022-04-09 15:51:40|1533.13|1516.03|1533.13|1516.03|1533.13|1516.03|1533.13|1516.03|1
1649519510000|2022-04-09 15:51:50|1533.09|1515.99|1532.14|1515.04|1533.09|1515.99|1532.11|1515.01|17
1649519520000|2022-04-09 15:52:00|1532.13|1515.03|1532.27|1515.17|1532.27|1515.17|1532.11|1515.01|7
1649519530000|2022-04-09 15:52:10|1532.23|1515.13|1532.16|1515.06|1532.24|1515.14|1532.16|1515.06|5
1649519540000|2022-04-09 15:52:20|1532.13|1515.03|1532.27|1515.17|1532.29|1515.19|1532.13|1515.03|13
1649519550000|2022-04-09 15:52:30|1532.28|1515.18|1532.2|1515.1|1532.28|1515.18|1532.2|1515.1|6
1649519560000|2022-04-09 15:52:40|1532.16|1515.06|1532.09|1514.99|1532.17|1515.07|1531.99|1514.89|14
1649519570000|2022-04-09 15:52:50|1532.1|1515|1531.86|1514.76|1532.13|1515.03|1531.62|1514.52|21
1649519580000|2022-04-09 15:53:00|1531.76|1514.66|1531.83|1514.73|1531.89|1514.79|1531.75|1514.65|15
1649519590000|2022-04-09 15:53:10|1531.84|1514.74|1532.17|1515.07|1532.17|1515.07|1531.84|1514.74|8
1649519600000|2022-04-09 15:53:20|1532.2|1515.1|1531.72|1514.62|1532.21|1515.11|1531.6|1514.5|12
1649519610000|2022-04-09 15:53:30|1531.66|1514.56|1531.49|1514.39|1531.74|1514.64|1531.48|1514.38|5
1649519620000|2022-04-09 15:53:40|1531.47|1514.37|1531.43|1514.33|1531.47|1514.37|1531.43|1514.33|10
1649519630000|2022-04-09 15:53:50|1531.44|1514.34|1531.06|1513.96|1531.46|1514.36|1531.05|1513.95|20
1649519640000|2022-04-09 15:54:00|1531.04|1513.94|1531.13|1514.03|1531.14|1514.04|1531.03|1513.93|8
1649519650000|2022-04-09 15:54:10|1531.19|1514.09|1531.08|1513.98|1531.24|1514.14|1531.08|1513.98|9
1649519660000|2022-04-09 15:54:20|1531.05|1513.95|1531.05|1513.95|1531.06|1513.96|1530.93|1513.83|11
1649519670000|2022-04-09 15:54:30|1531.04|1513.94|1531.06|1513.96|1531.08|1513.98|1530.89|1513.79|13
1649519680000|2022-04-09 15:54:40|1530.87|1513.77|1530.13|1513.03|1530.87|1513.77|1530.13|1513.03|13
1649519690000|2022-04-09 15:54:50|1530.11|1513.01|1530.15|1513.05|1530.38|1513.28|1530.1|1513|14
1649519700000|2022-04-09 15:55:00|1530.04|1512.94|1529.69|1512.59|1530.08|1512.98|1529.69|1512.59|11
1649519710000|2022-04-09 15:55:10|1529.24|1512.14|1528.97|1511.87|1529.25|1512.15|1528.97|1511.87|12
1649519720000|2022-04-09 15:55:20|1528.91|1511.81|1527.32|1510.22|1528.91|1511.81|1527.05|1509.95|23
1649519730000|2022-04-09 15:55:30|1527.31|1510.21|1528.31|1511.21|1528.31|1511.21|1527.16|1510.06|25
1649519740000|2022-04-09 15:55:40|1528.32|1511.22|1528.79|1511.69|1529.01|1511.91|1528.31|1511.21|19
1649519750000|2022-04-09 15:55:50|1528.84|1511.74|1528.58|1511.48|1529.18|1512.08|1528.58|1511.48|20
1649519760000|2022-04-09 15:56:00|1528.57|1511.47|1527.26|1510.16|1528.62|1511.52|1526.82|1509.72|27
1649519770000|2022-04-09 15:56:10|1527.25|1510.15|1527.25|1510.15|1527.29|1510.19|1526.94|1509.84|21
1649519780000|2022-04-09 15:56:20|1527.21|1510.11|1527.64|1510.54|1527.64|1510.54|1527.15|1510.05|11
1649519790000|2022-04-09 15:56:30|1527.65|1510.55|1527.75|1510.65|1527.79|1510.69|1527.65|1510.55|15
1649519800000|2022-04-09 15:56:40|1527.61|1510.51|1527.6|1510.5|1527.73|1510.63|1527.56|1510.46|13
1649519810000|2022-04-09 15:56:50|1527.57|1510.47|1527.19|1510.09|1527.58|1510.48|1526.66|1509.56|24
1649519820000|2022-04-09 15:57:00|1527.29|1510.19|1527.12|1510.02|1527.37|1510.27|1527.12|1510.02|22
1649519830000|2022-04-09 15:57:10|1527.13|1510.03|1527.1|1510|1527.38|1510.28|1527.1|1510|24
1649519840000|2022-04-09 15:57:20|1527.04|1509.94|1525.94|1508.84|1527.11|1510.01|1525.94|1508.84|22
1649519850000|2022-04-09 15:57:30|1525.96|1508.86|1526.26|1509.16|1526.34|1509.24|1525.94|1508.84|14
1649519860000|2022-04-09 15:57:40|1526.14|1509.04|1526.15|1509.05|1526.15|1509.05|1526.13|1509.03|4
1649519870000|2022-04-09 15:57:50|1526.18|1509.08|1526.15|1509.05|1526.18|1509.08|1526.11|1509.01|12
1649519880000|2022-04-09 15:58:00|1526.19|1509.09|1526.88|1509.78|1527.12|1510.02|1526.09|1508.99|26
1649519890000|2022-04-09 15:58:10|1526.9|1509.8|1527.09|1509.99|1527.11|1510.01|1526.9|1509.8|20
1649519900000|2022-04-09 15:58:20|1527.1|1510|1527.08|1509.98|1527.23|1510.13|1526.91|1509.81|19
1649519910000|2022-04-09 15:58:30|1527.15|1510.05|1527.14|1510.04|1527.42|1510.32|1527.11|1510.01|13
1649519920000|2022-04-09 15:58:40|1527.15|1510.05|1527.17|1510.07|1527.25|1510.15|1527.14|1510.04|8
1649519930000|2022-04-09 15:58:50|1527.11|1510.01|1526.69|1509.59|1527.19|1510.09|1526.69|1509.59|20
1649519940000|2022-04-09 15:59:00|1526.64|1509.54|1526.7|1509.6|1526.7|1509.6|1526.48|1509.38|20
1649519950000|2022-04-09 15:59:10|1526.68|1509.58|1526.51|1509.41|1526.75|1509.65|1526.45|1509.35|13
1649519960000|2022-04-09 15:59:20|1526.53|1509.43|1526.54|1509.44|1526.69|1509.59|1526.44|1509.34|18
1649519970000|2022-04-09 15:59:30|1526.5|1509.4|1526.69|1509.59|1526.7|1509.6|1526.46|1509.36|10
1649519980000|2022-04-09 15:59:40|1526.7|1509.6|1526.58|1509.48|1526.7|1509.6|1526.3|1509.2|10
1649519990000|2022-04-09 15:59:50|1526.6|1509.5|1526.43|1509.33|1526.62|1509.52|1526.42|1509.32|19
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1527.97|1510.87|1528.37|1511.27|1526.44|1509.34|29
1649520010000|2022-04-09 16:00:10|1528.08|1510.98|1529.08|1511.98|1529.13|1512.03|1527.95|1510.85|25
1649520020000|2022-04-09 16:00:20|1529.31|1512.21|1529.1|1512|1530.15|1513.05|1529.1|1512|31
1649520030000|2022-04-09 16:00:30|1529.08|1511.98|1527.88|1510.78|1529.08|1511.98|1527.71|1510.61|30
1649520040000|2022-04-09 16:00:40|1527.85|1510.75|1528.08|1510.98|1528.2|1511.1|1527.75|1510.65|21
1649520050000|2022-04-09 16:00:50|1528.04|1510.94|1527.44|1510.34|1528.04|1510.94|1527.39|1510.29|21
1649520060000|2022-04-09 16:01:00|1527.45|1510.35|1527.68|1510.58|1527.7|1510.6|1527.45|1510.35|19
1649520070000|2022-04-09 16:01:10|1527.69|1510.59|1528.17|1511.07|1528.17|1511.07|1527.3|1510.2|25
1649520080000|2022-04-09 16:01:20|1528|1510.9|1528.67|1511.57|1529.07|1511.97|1528|1510.9|27
1649520090000|2022-04-09 16:01:30|1528.69|1511.59|1528.63|1511.53|1528.88|1511.78|1528.45|1511.35|27
1649520100000|2022-04-09 16:01:40|1528.65|1511.55|1528.52|1511.42|1528.68|1511.58|1528.49|1511.39|18
1649520110000|2022-04-09 16:01:50|1528.48|1511.38|1528.95|1511.85|1529.05|1511.95|1528.48|1511.38|10
1649520120000|2022-04-09 16:02:00|1528.92|1511.82|1529.24|1512.14|1529.63|1512.53|1528.89|1511.79|23
1649520130000|2022-04-09 16:02:10|1529.21|1512.11|1529.11|1512.01|1529.4|1512.3|1528.85|1511.75|23
1649520140000|2022-04-09 16:02:20|1529.05|1511.95|1529.49|1512.39|1529.49|1512.39|1529.05|1511.95|12
1649520150000|2022-04-09 16:02:30|1529.57|1512.47|1530.15|1513.05|1530.47|1513.37|1529.57|1512.47|21
1649520160000|2022-04-09 16:02:40|1530.07|1512.97|1530.19|1513.09|1530.36|1513.26|1530.03|1512.93|20
1649520170000|2022-04-09 16:02:50|1530.2|1513.1|1530.09|1512.99|1530.27|1513.17|1529.99|1512.89|11
1649520180000|2022-04-09 16:03:00|1530.11|1513.01|1530.18|1513.08|1530.32|1513.22|1530.06|1512.96|14
1649520190000|2022-04-09 16:03:10|1530.2|1513.1|1530.35|1513.25|1530.88|1513.78|1530.2|1513.1|19
1649520200000|2022-04-09 16:03:20|1530.38|1513.28|1531.38|1514.28|1531.38|1514.28|1530.38|1513.28|18
1649520210000|2022-04-09 16:03:30|1531.39|1514.29|1531.31|1514.21|1531.39|1514.29|1531.23|1514.13|3
1649520220000|2022-04-09 16:03:40|1531.29|1514.19|1531.32|1514.22|1531.35|1514.25|1531.21|1514.11|14
1649520230000|2022-04-09 16:03:50|1531.33|1514.23|1530.95|1513.85|1531.46|1514.36|1530.95|1513.85|12
1649520240000|2022-04-09 16:04:00|1530.81|1513.71|1531.11|1514.01|1531.26|1514.16|1530.81|1513.71|20
1649520250000|2022-04-09 16:04:10|1531.14|1514.04|1530.59|1513.49|1531.14|1514.04|1530.58|1513.48|14
1649520260000|2022-04-09 16:04:20|1530.6|1513.5|1530.44|1513.34|1530.68|1513.58|1530.39|1513.29|23
1649520270000|2022-04-09 16:04:30|1530.38|1513.28|1530.38|1513.28|1531.06|1513.96|1530.38|1513.28|16
1649520280000|2022-04-09 16:04:40|1530.33|1513.23|1530.9|1513.8|1530.9|1513.8|1530.24|1513.14|12
1649520290000|2022-04-09 16:04:50|1530.93|1513.83|1531.1|1514|1531.11|1514.01|1530.93|1513.83|12
1649520300000|2022-04-09 16:05:00|1531.02|1513.92|1530.41|1513.31|1531.03|1513.93|1530.39|1513.29|18
1649520310000|2022-04-09 16:05:10|1530.39|1513.29|1530.38|1513.28|1530.39|1513.29|1530.25|1513.15|12
1649520320000|2022-04-09 16:05:20|1530.4|1513.3|1530.42|1513.32|1530.42|1513.32|1530.4|1513.3|3
1649520330000|2022-04-09 16:05:30|1530.41|1513.31|1530.26|1513.16|1530.44|1513.34|1530.26|1513.16|6
1649520340000|2022-04-09 16:05:40|1530.27|1513.17|1530.72|1513.62|1530.72|1513.62|1530.25|1513.15|12
1649520350000|2022-04-09 16:05:50|1530.73|1513.63|1530.61|1513.51|1530.84|1513.74|1530.38|1513.28|17
1649520360000|2022-04-09 16:06:00|1530.62|1513.52|1530.94|1513.84|1530.94|1513.84|1530.54|1513.44|11
1649520370000|2022-04-09 16:06:10|1530.9|1513.8|1530.9|1513.8|1530.9|1513.8|1530.9|1513.8|1
1649520380000|2022-04-09 16:06:20|1530.98|1513.88|1531.08|1513.98|1531.08|1513.98|1530.79|1513.69|14
1649520390000|2022-04-09 16:06:30|1530.94|1513.84|1531.2|1514.1|1531.23|1514.13|1530.79|1513.69|13
1649520400000|2022-04-09 16:06:40|1531.12|1514.02|1530.98|1513.88|1531.26|1514.16|1530.98|1513.88|16
1649520410000|2022-04-09 16:06:50|1531.03|1513.93|1531.06|1513.96|1531.25|1514.15|1531.03|1513.93|13
1649520430000|2022-04-09 16:07:10|1531.11|1514.01|1531.11|1514.01|1531.11|1514.01|1531.11|1514.01|1
1649520440000|2022-04-09 16:07:20|1531.13|1514.03|1531.12|1514.02|1531.14|1514.04|1531.1|1514|5
1649520450000|2022-04-09 16:07:30|1531.08|1513.98|1531.1|1514|1531.11|1514.01|1531.08|1513.98|12
1649520460000|2022-04-09 16:07:40|1531.11|1514.01|1531.19|1514.09|1531.19|1514.09|1531.03|1513.93|12
1649520470000|2022-04-09 16:07:50|1531.18|1514.08|1531.18|1514.08|1531.18|1514.08|1531.17|1514.07|3
1649520480000|2022-04-09 16:08:00|1531.06|1513.96|1531.31|1514.21|1531.37|1514.27|1531.06|1513.96|9
1649520490000|2022-04-09 16:08:10|1531.35|1514.25|1531.28|1514.18|1531.46|1514.36|1531.28|1514.18|14
1649520500000|2022-04-09 16:08:20|1531.29|1514.19|1531.6|1514.5|1531.6|1514.5|1531.29|1514.19|7
1649520510000|2022-04-09 16:08:30|1531.57|1514.47|1531.62|1514.52|1532.03|1514.93|1531.55|1514.45|19
1649520520000|2022-04-09 16:08:40|1531.65|1514.55|1531.98|1514.88|1532.02|1514.92|1531.65|1514.55|23
1649520530000|2022-04-09 16:08:50|1531.99|1514.89|1531.99|1514.89|1532.03|1514.93|1531.93|1514.83|8
1649520540000|2022-04-09 16:09:00|1531.98|1514.88|1531.99|1514.89|1532.19|1515.09|1531.8|1514.7|19
1649520550000|2022-04-09 16:09:10|1532|1514.9|1532.18|1515.08|1532.25|1515.15|1531.97|1514.87|19
1649520560000|2022-04-09 16:09:20|1532.19|1515.09|1532.34|1515.24|1532.38|1515.28|1532.17|1515.07|10
1649520570000|2022-04-09 16:09:30|1532.35|1515.25|1532.32|1515.22|1532.35|1515.25|1532.32|1515.22|4
1649520580000|2022-04-09 16:09:40|1532.41|1515.31|1532.36|1515.26|1532.41|1515.31|1532.19|1515.09|9
1649520590000|2022-04-09 16:09:50|1532.38|1515.28|1532.32|1515.22|1532.4|1515.3|1532.25|1515.15|12
1649520600000|2022-04-09 16:10:00|1532.33|1515.23|1532.34|1515.24|1532.42|1515.32|1532.18|1515.08|16
1649520610000|2022-04-09 16:10:10|1532.24|1515.14|1532.34|1515.24|1532.35|1515.25|1532.21|1515.11|10
1649520620000|2022-04-09 16:10:20|1532.42|1515.32|1532.28|1515.18|1532.42|1515.32|1532.19|1515.09|14
1649520630000|2022-04-09 16:10:30|1532.31|1515.21|1532.23|1515.13|1532.39|1515.29|1532.23|1515.13|11
1649520640000|2022-04-09 16:10:40|1532.37|1515.27|1532.42|1515.32|1532.42|1515.32|1532.34|1515.24|9
1649520650000|2022-04-09 16:10:50|1532.44|1515.34|1532.36|1515.26|1532.46|1515.36|1532.22|1515.12|13
1649520660000|2022-04-09 16:11:00|1532.32|1515.22|1532.46|1515.36|1532.46|1515.36|1532.24|1515.14|16
1649520670000|2022-04-09 16:11:10|1532.38|1515.28|1532.42|1515.32|1532.45|1515.35|1532.33|1515.23|7
1649520680000|2022-04-09 16:11:20|1532.45|1515.35|1532.41|1515.31|1532.45|1515.35|1532.16|1515.06|14
1649520690000|2022-04-09 16:11:30|1532.42|1515.32|1532.43|1515.33|1532.45|1515.35|1532.23|1515.13|15
1649520700000|2022-04-09 16:11:40|1532.44|1515.34|1532.4|1515.3|1532.44|1515.34|1532.21|1515.11|11
1649520710000|2022-04-09 16:11:50|1532.43|1515.33|1532.41|1515.31|1532.43|1515.33|1532.4|1515.3|8
1649520720000|2022-04-09 16:12:00|1532.21|1515.11|1532.29|1515.19|1532.37|1515.27|1532.21|1515.11|13
1649520730000|2022-04-09 16:12:10|1532.24|1515.14|1532.28|1515.18|1532.32|1515.22|1532.24|1515.14|15
1649520740000|2022-04-09 16:12:20|1532.29|1515.19|1532.74|1515.64|1532.74|1515.64|1532.29|1515.19|14
1649520750000|2022-04-09 16:12:30|1532.75|1515.65|1532.74|1515.64|1532.75|1515.65|1532.74|1515.64|2
1649520760000|2022-04-09 16:12:40|1532.75|1515.65|1532.85|1515.75|1532.85|1515.75|1532.75|1515.65|4
1649520770000|2022-04-09 16:12:50|1532.87|1515.77|1532.85|1515.75|1532.87|1515.77|1532.83|1515.73|6
1649520780000|2022-04-09 16:13:00|1532.87|1515.77|1532.84|1515.74|1532.91|1515.81|1532.84|1515.74|5
1649520790000|2022-04-09 16:13:10|1532.9|1515.8|1532.9|1515.8|1532.9|1515.8|1532.85|1515.75|3
1649520800000|2022-04-09 16:13:20|1532.92|1515.82|1532.92|1515.82|1532.92|1515.82|1532.92|1515.82|1
1649520810000|2022-04-09 16:13:30|1532.86|1515.76|1532.92|1515.82|1532.92|1515.82|1532.84|1515.74|5
1649520820000|2022-04-09 16:13:40|1532.86|1515.76|1532.81|1515.71|1532.92|1515.82|1532.76|1515.66|10
1649520830000|2022-04-09 16:13:50|1532.8|1515.7|1532.86|1515.76|1532.86|1515.76|1532.78|1515.68|7
1649520840000|2022-04-09 16:14:00|1532.91|1515.81|1533.08|1515.98|1533.08|1515.98|1532.91|1515.81|8
1649520850000|2022-04-09 16:14:10|1533.04|1515.94|1533.06|1515.96|1533.08|1515.98|1533.03|1515.93|5
1649520860000|2022-04-09 16:14:20|1533.03|1515.93|1532.76|1515.66|1533.09|1515.99|1532.76|1515.66|12
1649520870000|2022-04-09 16:14:30|1532.75|1515.65|1532.61|1515.51|1532.75|1515.65|1532.31|1515.21|17
1649520880000|2022-04-09 16:14:40|1532.62|1515.52|1532.44|1515.34|1532.62|1515.52|1532.44|1515.34|6
1649520890000|2022-04-09 16:14:50|1532.42|1515.32|1532.32|1515.22|1532.42|1515.32|1532.25|1515.15|11
1649520900000|2022-04-09 16:15:00|1532.26|1515.16|1532.49|1515.39|1532.53|1515.43|1532.26|1515.16|10
1649520910000|2022-04-09 16:15:10|1532.28|1515.18|1532.2|1515.1|1532.43|1515.33|1532.2|1515.1|22
1649520920000|2022-04-09 16:15:20|1532.19|1515.09|1532.08|1514.98|1532.19|1515.09|1532.06|1514.96|4
1649520930000|2022-04-09 16:15:30|1532.11|1515.01|1532.3|1515.2|1532.3|1515.2|1532.11|1515.01|13
1649520940000|2022-04-09 16:15:40|1532.26|1515.16|1532.36|1515.26|1532.36|1515.26|1532.26|1515.16|8
1649520950000|2022-04-09 16:15:50|1532.35|1515.25|1532.32|1515.22|1532.35|1515.25|1532.31|1515.21|6
1649520960000|2022-04-09 16:16:00|1532.34|1515.24|1532.13|1515.03|1532.4|1515.3|1532.13|1515.03|11
1649520970000|2022-04-09 16:16:10|1532.16|1515.06|1532.17|1515.07|1532.17|1515.07|1532.16|1515.06|2
1649520980000|2022-04-09 16:16:20|1532.14|1515.04|1532.17|1515.07|1532.17|1515.07|1532.14|1515.04|3
1649520990000|2022-04-09 16:16:30|1532.19|1515.09|1533|1515.9|1533|1515.9|1532.19|1515.09|18
1649521000000|2022-04-09 16:16:40|1532.99|1515.89|1533|1515.9|1533|1515.9|1532.92|1515.82|6
1649521010000|2022-04-09 16:16:50|1532.99|1515.89|1534.18|1517.08|1534.18|1517.08|1532.98|1515.88|23
1649521020000|2022-04-09 16:17:00|1534.39|1517.29|1534.67|1517.57|1535.02|1517.92|1534.39|1517.29|13
1649521030000|2022-04-09 16:17:10|1534.71|1517.61|1535.04|1517.94|1535.05|1517.95|1534.71|1517.61|11
1649521050000|2022-04-09 16:17:30|1534.89|1517.79|1534.89|1517.79|1534.89|1517.79|1534.88|1517.78|3
1649521100000|2022-04-09 16:18:20|1534.88|1517.78|1534.88|1517.78|1534.88|1517.78|1534.88|1517.78|1
1649521110000|2022-04-09 16:18:30|1535.22|1518.12|1535.47|1518.37|1535.47|1518.37|1535.22|1518.12|11
1649521130000|2022-04-09 16:18:50|1535.63|1518.53|1535.78|1518.68|1535.78|1518.68|1535.52|1518.42|8
1649521140000|2022-04-09 16:19:00|1535.87|1518.77|1535.87|1518.77|1535.87|1518.77|1535.87|1518.77|1
1649521180000|2022-04-09 16:19:40|1536.05|1518.95|1536.43|1519.33|1536.48|1519.38|1536.05|1518.95|6
1649521190000|2022-04-09 16:19:50|1536.46|1519.36|1536.64|1519.54|1536.66|1519.56|1536.46|1519.36|9
1649521200000|2022-04-09 16:20:00|1536.8|1519.7|1536.8|1519.7|1536.8|1519.7|1536.8|1519.7|1
1649521210000|2022-04-09 16:20:10|1536.87|1519.77|1536.27|1519.17|1536.87|1519.77|1536.27|1519.17|11
1649521220000|2022-04-09 16:20:20|1536.26|1519.16|1536.12|1519.02|1536.36|1519.26|1536.12|1519.02|10
1649521230000|2022-04-09 16:20:30|1536.13|1519.03|1536.28|1519.18|1536.31|1519.21|1536.13|1519.03|15
1649521240000|2022-04-09 16:20:40|1536.29|1519.19|1536.29|1519.19|1536.3|1519.2|1536.28|1519.18|6
1649521250000|2022-04-09 16:20:50|1536.28|1519.18|1536.18|1519.08|1536.29|1519.19|1536.13|1519.03|9
1649521260000|2022-04-09 16:21:00|1536.22|1519.12|1536.17|1519.07|1536.35|1519.25|1536.03|1518.93|13
1649521270000|2022-04-09 16:21:10|1536.18|1519.08|1536.16|1519.06|1536.22|1519.12|1536.09|1518.99|15
1649521280000|2022-04-09 16:21:20|1536.17|1519.07|1536.09|1518.99|1536.17|1519.07|1536.07|1518.97|7
1649521290000|2022-04-09 16:21:30|1536.1|1519|1536.04|1518.94|1536.1|1519|1536.01|1518.91|19
1649521300000|2022-04-09 16:21:40|1536.05|1518.95|1536.06|1518.96|1536.08|1518.98|1536.03|1518.93|6
1649521310000|2022-04-09 16:21:50|1536.03|1518.93|1536.4|1519.3|1536.4|1519.3|1536.03|1518.93|19
1649521320000|2022-04-09 16:22:00|1536.43|1519.33|1536.35|1519.25|1536.53|1519.43|1536.35|1519.25|10
1649521330000|2022-04-09 16:22:10|1536.37|1519.27|1536.75|1519.65|1536.76|1519.66|1536.37|1519.27|8
1649521340000|2022-04-09 16:22:20|1536.83|1519.73|1536.83|1519.73|1536.83|1519.73|1536.83|1519.73|1
1649521350000|2022-04-09 16:22:30|1536.8|1519.7|1536.87|1519.77|1536.87|1519.77|1536.8|1519.7|3
1649521360000|2022-04-09 16:22:40|1536.76|1519.66|1536.26|1519.16|1536.76|1519.66|1536.24|1519.14|9
1649521370000|2022-04-09 16:22:50|1536.27|1519.17|1536.18|1519.08|1536.29|1519.19|1536.16|1519.06|8
1649521380000|2022-04-09 16:23:00|1536.24|1519.14|1536.12|1519.02|1536.31|1519.21|1536.12|1519.02|19
1649521390000|2022-04-09 16:23:10|1536.13|1519.03|1536.25|1519.15|1536.26|1519.16|1536.12|1519.02|13
1649521400000|2022-04-09 16:23:20|1536.24|1519.14|1536.12|1519.02|1536.24|1519.14|1536.09|1518.99|16
1649521410000|2022-04-09 16:23:30|1536.14|1519.04|1536.14|1519.04|1536.15|1519.05|1536.12|1519.02|11
1649521420000|2022-04-09 16:23:40|1536.13|1519.03|1536.12|1519.02|1536.13|1519.03|1536.12|1519.02|4
1649521430000|2022-04-09 16:23:50|1536.17|1519.07|1536.18|1519.08|1536.19|1519.09|1536.17|1519.07|7
1649521440000|2022-04-09 16:24:00|1536.19|1519.09|1536.17|1519.07|1536.19|1519.09|1536.17|1519.07|10
1649521450000|2022-04-09 16:24:10|1536.18|1519.08|1536.2|1519.1|1536.21|1519.11|1536.17|1519.07|6
1649521460000|2022-04-09 16:24:20|1536.19|1519.09|1536.28|1519.18|1536.33|1519.23|1536.17|1519.07|12
1649521470000|2022-04-09 16:24:30|1536.27|1519.17|1536.53|1519.43|1536.54|1519.44|1536.27|1519.17|7
1649521480000|2022-04-09 16:24:40|1536.29|1519.19|1536.46|1519.36|1536.46|1519.36|1536.29|1519.19|6
1649521490000|2022-04-09 16:24:50|1536.44|1519.34|1536.53|1519.43|1536.53|1519.43|1536.44|1519.34|9
1649521500000|2022-04-09 16:25:00|1536.52|1519.42|1536.24|1519.14|1536.52|1519.42|1536.24|1519.14|11
1649521510000|2022-04-09 16:25:10|1536.28|1519.18|1535.94|1518.84|1536.37|1519.27|1535.93|1518.83|16
1649521520000|2022-04-09 16:25:20|1536.01|1518.91|1536.3|1519.2|1536.31|1519.21|1535.94|1518.84|15
1649521530000|2022-04-09 16:25:30|1536.81|1519.71|1536.55|1519.45|1536.81|1519.71|1536.3|1519.2|13
1649521540000|2022-04-09 16:25:40|1536.56|1519.46|1536.57|1519.47|1536.57|1519.47|1536.55|1519.45|6
1649521550000|2022-04-09 16:25:50|1536.53|1519.43|1536.58|1519.48|1536.58|1519.48|1536.44|1519.34|12
1649521560000|2022-04-09 16:26:00|1536.52|1519.42|1536.34|1519.24|1536.56|1519.46|1536.22|1519.12|22
1649521570000|2022-04-09 16:26:10|1536.32|1519.22|1536.44|1519.34|1536.52|1519.42|1536.29|1519.19|12
1649521580000|2022-04-09 16:26:20|1536.41|1519.31|1536.44|1519.34|1536.85|1519.75|1536.41|1519.31|14
1649521590000|2022-04-09 16:26:30|1536.45|1519.35|1536.45|1519.35|1536.57|1519.47|1536.37|1519.27|10
1649521600000|2022-04-09 16:26:40|1536.43|1519.33|1536.28|1519.18|1536.47|1519.37|1536.28|1519.18|13
1649521610000|2022-04-09 16:26:50|1536.31|1519.21|1536.48|1519.38|1536.49|1519.39|1536.31|1519.21|11
1649521620000|2022-04-09 16:27:00|1536.68|1519.58|1536.6|1519.5|1536.7|1519.6|1536.54|1519.44|12
1649521630000|2022-04-09 16:27:10|1536.58|1519.48|1536.7|1519.6|1536.71|1519.61|1536.56|1519.46|17
1649521640000|2022-04-09 16:27:20|1536.68|1519.58|1536.42|1519.32|1536.71|1519.61|1536.42|1519.32|10
1649521650000|2022-04-09 16:27:30|1536.39|1519.29|1536.09|1518.99|1536.4|1519.3|1536.01|1518.91|16
1649521660000|2022-04-09 16:27:40|1536.1|1519|1536.18|1519.08|1536.21|1519.11|1536.1|1519|17
1649521670000|2022-04-09 16:27:50|1536.2|1519.1|1536.22|1519.12|1536.22|1519.12|1536.05|1518.95|14
1649521680000|2022-04-09 16:28:00|1536.23|1519.13|1536.28|1519.18|1536.47|1519.37|1536.2|1519.1|16
1649521690000|2022-04-09 16:28:10|1536.29|1519.19|1535.48|1518.38|1536.29|1519.19|1535.46|1518.36|19
1649521700000|2022-04-09 16:28:20|1535.45|1518.35|1534.77|1517.67|1535.45|1518.35|1534.77|1517.67|18
1649521710000|2022-04-09 16:28:30|1534.75|1517.65|1534.69|1517.59|1534.76|1517.66|1534.69|1517.59|3
1649521720000|2022-04-09 16:28:40|1534.71|1517.61|1534.94|1517.84|1534.99|1517.89|1534.71|1517.61|15
1649521730000|2022-04-09 16:28:50|1534.96|1517.86|1534.99|1517.89|1535.03|1517.93|1534.96|1517.86|8
1649521740000|2022-04-09 16:29:00|1534.98|1517.88|1535.04|1517.94|1535.11|1518.01|1534.98|1517.88|4
1649521750000|2022-04-09 16:29:10|1535.07|1517.97|1535.04|1517.94|1535.12|1518.02|1535.04|1517.94|9
1649521760000|2022-04-09 16:29:20|1535.09|1517.99|1535.12|1518.02|1535.31|1518.21|1535.06|1517.96|18
1649521770000|2022-04-09 16:29:30|1535.13|1518.03|1535.2|1518.1|1535.2|1518.1|1535.13|1518.03|2
1649521780000|2022-04-09 16:29:40|1535.18|1518.08|1535.21|1518.11|1535.21|1518.11|1535.14|1518.04|4
1649521790000|2022-04-09 16:29:50|1535.18|1518.08|1535.18|1518.08|1535.2|1518.1|1535.18|1518.08|3
1649521810000|2022-04-09 16:30:10|1535.17|1518.07|1535.36|1518.26|1535.39|1518.29|1535.17|1518.07|14
1649521820000|2022-04-09 16:30:20|1535.4|1518.3|1535.54|1518.44|1535.54|1518.44|1535.4|1518.3|3
1649521830000|2022-04-09 16:30:30|1535.47|1518.37|1535.47|1518.37|1535.47|1518.37|1535.47|1518.37|1
1649521840000|2022-04-09 16:30:40|1535.54|1518.44|1536.07|1518.97|1536.07|1518.97|1535.54|1518.44|5
1649521850000|2022-04-09 16:30:50|1536.08|1518.98|1536.14|1519.04|1536.14|1519.04|1535.78|1518.68|15
1649521860000|2022-04-09 16:31:00|1536.15|1519.05|1536.19|1519.09|1536.19|1519.09|1535.86|1518.76|13
1649521870000|2022-04-09 16:31:10|1535.96|1518.86|1536.28|1519.18|1536.28|1519.18|1535.96|1518.86|13
1649521890000|2022-04-09 16:31:30|1536.26|1519.16|1536.38|1519.28|1536.61|1519.51|1536.26|1519.16|17
1649521900000|2022-04-09 16:31:40|1536.4|1519.3|1536.34|1519.24|1536.4|1519.3|1536.23|1519.13|12
1649521910000|2022-04-09 16:31:50|1536.2|1519.1|1536.29|1519.19|1536.29|1519.19|1536.2|1519.1|3
1649521920000|2022-04-09 16:32:00|1536.24|1519.14|1536.24|1519.14|1536.24|1519.14|1536.24|1519.14|1
1649521930000|2022-04-09 16:32:10|1536.22|1519.12|1536.92|1519.82|1536.92|1519.82|1536.21|1519.11|11
1649521940000|2022-04-09 16:32:20|1537.02|1519.92|1537.45|1520.35|1537.76|1520.66|1537.02|1519.92|19
1649521950000|2022-04-09 16:32:30|1537.47|1520.37|1538.02|1520.92|1538.25|1521.15|1537.47|1520.37|21
1649521960000|2022-04-09 16:32:40|1538.08|1520.98|1538.32|1521.22|1538.32|1521.22|1538.05|1520.95|14
1649521970000|2022-04-09 16:32:50|1538.3|1521.2|1539.01|1521.91|1539.01|1521.91|1538.3|1521.2|13
1649521980000|2022-04-09 16:33:00|1539.02|1521.92|1538.83|1521.73|1539.23|1522.13|1538.83|1521.73|13
1649521990000|2022-04-09 16:33:10|1538.74|1521.64|1538.94|1521.84|1538.97|1521.87|1538.6|1521.5|18
1649522000000|2022-04-09 16:33:20|1538.89|1521.79|1538.94|1521.84|1538.94|1521.84|1538.85|1521.75|9
1649522010000|2022-04-09 16:33:30|1538.97|1521.87|1539.08|1521.98|1539.08|1521.98|1538.97|1521.87|4
1649522020000|2022-04-09 16:33:40|1538.98|1521.88|1539.04|1521.94|1539.06|1521.96|1538.98|1521.88|3
1649522030000|2022-04-09 16:33:50|1539.05|1521.95|1539.18|1522.08|1539.18|1522.08|1539.05|1521.95|4
1649522040000|2022-04-09 16:34:00|1539.17|1522.07|1539.18|1522.08|1539.18|1522.08|1539.17|1522.07|2
1649522050000|2022-04-09 16:34:10|1539.02|1521.92|1539.12|1522.02|1539.22|1522.12|1539.02|1521.92|12
1649522060000|2022-04-09 16:34:20|1539.13|1522.03|1539.12|1522.02|1539.13|1522.03|1539.09|1521.99|12
1649522070000|2022-04-09 16:34:30|1539.08|1521.98|1538.57|1521.47|1539.11|1522.01|1538.56|1521.46|15
1649522080000|2022-04-09 16:34:40|1538.55|1521.45|1538.16|1521.06|1538.55|1521.45|1538.14|1521.04|16
1649522090000|2022-04-09 16:34:50|1538.18|1521.08|1538.14|1521.04|1538.18|1521.08|1538.14|1521.04|13
1649522100000|2022-04-09 16:35:00|1538.17|1521.07|1537.88|1520.78|1538.26|1521.16|1537.86|1520.76|16
1649522110000|2022-04-09 16:35:10|1537.94|1520.84|1537.83|1520.73|1537.94|1520.84|1537.82|1520.72|6
1649522120000|2022-04-09 16:35:20|1537.53|1520.43|1537.45|1520.35|1537.53|1520.43|1537.43|1520.33|13
1649522130000|2022-04-09 16:35:30|1537.48|1520.38|1537.38|1520.28|1537.5|1520.4|1537.31|1520.21|14
1649522140000|2022-04-09 16:35:40|1537.14|1520.04|1537.34|1520.24|1537.34|1520.24|1537.12|1520.02|16
1649522150000|2022-04-09 16:35:50|1537.32|1520.22|1537.27|1520.17|1537.75|1520.65|1537.17|1520.07|11
1649522160000|2022-04-09 16:36:00|1537.26|1520.16|1537.13|1520.03|1537.53|1520.43|1537.11|1520.01|24
1649522170000|2022-04-09 16:36:10|1537.11|1520.01|1536.17|1519.07|1537.17|1520.07|1536.17|1519.07|16
1649522180000|2022-04-09 16:36:20|1536.1|1519|1535.72|1518.62|1536.15|1519.05|1535.65|1518.55|22
1649522190000|2022-04-09 16:36:30|1535.73|1518.63|1535.79|1518.69|1535.81|1518.71|1535.42|1518.32|16
1649522200000|2022-04-09 16:36:40|1535.8|1518.7|1535.6|1518.5|1536.03|1518.93|1535.6|1518.5|22
1649522210000|2022-04-09 16:36:50|1535.55|1518.45|1535.07|1517.97|1535.55|1518.45|1535.07|1517.97|13
1649522220000|2022-04-09 16:37:00|1535.04|1517.94|1534.5|1517.4|1535.07|1517.97|1534.41|1517.31|19
1649522230000|2022-04-09 16:37:10|1534.49|1517.39|1534.37|1517.27|1534.54|1517.44|1534.37|1517.27|11
1649522240000|2022-04-09 16:37:20|1534.4|1517.3|1534.49|1517.39|1534.82|1517.72|1534.37|1517.27|16
1649522250000|2022-04-09 16:37:30|1534.51|1517.41|1534.52|1517.42|1534.52|1517.42|1534.51|1517.41|2
1649522260000|2022-04-09 16:37:40|1534.55|1517.45|1534.83|1517.73|1534.87|1517.77|1534.47|1517.37|9
1649522270000|2022-04-09 16:37:50|1534.8|1517.7|1534.86|1517.76|1534.86|1517.76|1534.72|1517.62|14
1649522280000|2022-04-09 16:38:00|1534.87|1517.77|1534.85|1517.75|1535.05|1517.95|1534.83|1517.73|10
1649522290000|2022-04-09 16:38:10|1534.84|1517.74|1534.85|1517.75|1534.85|1517.75|1534.84|1517.74|2
1649522300000|2022-04-09 16:38:20|1534.84|1517.74|1534.85|1517.75|1534.85|1517.75|1534.84|1517.74|2
1649522310000|2022-04-09 16:38:30|1534.78|1517.68|1534.52|1517.42|1534.79|1517.69|1534.4|1517.3|16
1649522320000|2022-04-09 16:38:40|1534.54|1517.44|1534.42|1517.32|1534.58|1517.48|1534.31|1517.21|14
1649522330000|2022-04-09 16:38:50|1534.48|1517.38|1534.17|1517.07|1534.48|1517.38|1534.17|1517.07|11
1649522340000|2022-04-09 16:39:00|1534.21|1517.11|1534.16|1517.06|1534.21|1517.11|1534.1|1517|9
1649522350000|2022-04-09 16:39:10|1534.09|1516.99|1534.15|1517.05|1534.17|1517.07|1534.09|1516.99|7
1649522360000|2022-04-09 16:39:20|1534.2|1517.1|1534.17|1517.07|1534.2|1517.1|1534.11|1517.01|11
1649522370000|2022-04-09 16:39:30|1534.11|1517.01|1534.14|1517.04|1534.17|1517.07|1533.99|1516.89|12
1649522380000|2022-04-09 16:39:40|1534.16|1517.06|1534.13|1517.03|1534.21|1517.11|1534.1|1517|7
1649522390000|2022-04-09 16:39:50|1534.12|1517.02|1534.1|1517|1534.13|1517.03|1534.1|1517|5
1649522400000|2022-04-09 16:40:00|1534.12|1517.02|1534.11|1517.01|1534.14|1517.04|1534.11|1517.01|6
1649522410000|2022-04-09 16:40:10|1534.13|1517.03|1534.13|1517.03|1534.13|1517.03|1534.1|1517|8
1649522420000|2022-04-09 16:40:20|1534.12|1517.02|1534.12|1517.02|1534.12|1517.02|1534.1|1517|6
1649522430000|2022-04-09 16:40:30|1534.07|1516.97|1534.09|1516.99|1534.09|1516.99|1534.02|1516.92|6
1649522440000|2022-04-09 16:40:40|1534.08|1516.98|1534.06|1516.96|1534.08|1516.98|1534.02|1516.92|5
1649522450000|2022-04-09 16:40:50|1534.15|1517.05|1534.21|1517.11|1534.23|1517.13|1534.1|1517|8
1649522460000|2022-04-09 16:41:00|1534.22|1517.12|1534.37|1517.27|1534.37|1517.27|1534.22|1517.12|4
1649522470000|2022-04-09 16:41:10|1534.35|1517.25|1534.31|1517.21|1534.36|1517.26|1534.31|1517.21|4
1649522480000|2022-04-09 16:41:20|1534.36|1517.26|1534.31|1517.21|1534.36|1517.26|1534.31|1517.21|3
1649522490000|2022-04-09 16:41:30|1534.32|1517.22|1534.28|1517.18|1534.32|1517.22|1534.28|1517.18|5
1649522500000|2022-04-09 16:41:40|1534.33|1517.23|1534.23|1517.13|1534.33|1517.23|1534.22|1517.12|4
1649522510000|2022-04-09 16:41:50|1534.17|1517.07|1534.12|1517.02|1534.23|1517.13|1534.06|1516.96|10
1649522520000|2022-04-09 16:42:00|1534.48|1517.38|1534.56|1517.46|1534.56|1517.46|1534.26|1517.16|14
1649522530000|2022-04-09 16:42:10|1534.95|1517.85|1534.94|1517.84|1534.95|1517.85|1534.92|1517.82|7
1649522540000|2022-04-09 16:42:20|1534.95|1517.85|1534.93|1517.83|1534.95|1517.85|1534.86|1517.76|8
1649522550000|2022-04-09 16:42:30|1534.9|1517.8|1534.53|1517.43|1534.9|1517.8|1534.5|1517.4|19
1649522560000|2022-04-09 16:42:40|1534.5|1517.4|1534.64|1517.54|1534.67|1517.57|1534.49|1517.39|15
1649522570000|2022-04-09 16:42:50|1534.63|1517.53|1534.69|1517.59|1534.74|1517.64|1534.63|1517.53|8
1649522580000|2022-04-09 16:43:00|1534.68|1517.58|1534.81|1517.71|1534.81|1517.71|1534.68|1517.58|8
1649522590000|2022-04-09 16:43:10|1534.8|1517.7|1534.21|1517.11|1534.8|1517.7|1534.21|1517.11|11
1649522600000|2022-04-09 16:43:20|1534.11|1517.01|1534.11|1517.01|1534.11|1517.01|1534.11|1517.01|1
1649522610000|2022-04-09 16:43:30|1534.1|1517|1534.1|1517|1534.1|1517|1534.1|1517|1
1649522620000|2022-04-09 16:43:40|1534.07|1516.97|1534.07|1516.97|1534.07|1516.97|1534.07|1516.97|1
1649522630000|2022-04-09 16:43:50|1534.08|1516.98|1534.11|1517.01|1534.11|1517.01|1534.06|1516.96|5
1649522640000|2022-04-09 16:44:00|1534.1|1517|1534.16|1517.06|1534.16|1517.06|1534.1|1517|4
1649522650000|2022-04-09 16:44:10|1534.14|1517.04|1534.2|1517.1|1534.2|1517.1|1534.14|1517.04|5
1649522660000|2022-04-09 16:44:20|1534.17|1517.07|1534.21|1517.11|1534.21|1517.11|1534.17|1517.07|5
1649522680000|2022-04-09 16:44:40|1534.18|1517.08|1534.21|1517.11|1534.21|1517.11|1534.18|1517.08|2
1649522690000|2022-04-09 16:44:50|1534.39|1517.29|1535.01|1517.91|1535.01|1517.91|1534.39|1517.29|11
1649522700000|2022-04-09 16:45:00|1534.97|1517.87|1534.91|1517.81|1535.07|1517.97|1534.9|1517.8|15
1649522710000|2022-04-09 16:45:10|1534.9|1517.8|1534.9|1517.8|1534.9|1517.8|1534.9|1517.8|1
1649522720000|2022-04-09 16:45:20|1534.89|1517.79|1534.91|1517.81|1534.91|1517.81|1534.88|1517.78|4
1649522730000|2022-04-09 16:45:30|1534.9|1517.8|1534.92|1517.82|1534.92|1517.82|1534.89|1517.79|4
1649522750000|2022-04-09 16:45:50|1534.9|1517.8|1534.97|1517.87|1535|1517.9|1534.89|1517.79|6
1649522760000|2022-04-09 16:46:00|1534.98|1517.88|1535.02|1517.92|1535.05|1517.95|1534.98|1517.88|6
1649522770000|2022-04-09 16:46:10|1535|1517.9|1534.92|1517.82|1535.02|1517.92|1534.92|1517.82|4
1649522780000|2022-04-09 16:46:20|1534.94|1517.84|1534.92|1517.82|1534.94|1517.84|1534.92|1517.82|2
1649522790000|2022-04-09 16:46:30|1534.9|1517.8|1534.9|1517.8|1534.91|1517.81|1534.88|1517.78|6
1649522800000|2022-04-09 16:46:40|1534.89|1517.79|1534.89|1517.79|1534.89|1517.79|1534.89|1517.79|1
1649522810000|2022-04-09 16:46:50|1534.9|1517.8|1534.91|1517.81|1534.94|1517.84|1534.9|1517.8|5
1649522820000|2022-04-09 16:47:00|1534.94|1517.84|1535|1517.9|1535.05|1517.95|1534.94|1517.84|8
1649522830000|2022-04-09 16:47:10|1535.02|1517.92|1535.06|1517.96|1535.17|1518.07|1535.02|1517.92|10
1649522840000|2022-04-09 16:47:20|1535.02|1517.92|1535.02|1517.92|1535.02|1517.92|1535.02|1517.92|1
1649522850000|2022-04-09 16:47:30|1535.04|1517.94|1534.99|1517.89|1535.04|1517.94|1534.97|1517.87|7
1649522860000|2022-04-09 16:47:40|1534.97|1517.87|1534.97|1517.87|1535.02|1517.92|1534.97|1517.87|8
1649522870000|2022-04-09 16:47:50|1534.99|1517.89|1535.02|1517.92|1535.02|1517.92|1534.96|1517.86|11
1649522890000|2022-04-09 16:48:10|1535.03|1517.93|1534.91|1517.81|1535.03|1517.93|1534.88|1517.78|6
1649522900000|2022-04-09 16:48:20|1534.9|1517.8|1536.18|1519.08|1536.18|1519.08|1534.9|1517.8|19
1649522910000|2022-04-09 16:48:30|1536.16|1519.06|1536.26|1519.16|1536.26|1519.16|1536.13|1519.03|13
1649522920000|2022-04-09 16:48:40|1536.22|1519.12|1536.12|1519.02|1536.22|1519.12|1535.94|1518.84|12
1649522930000|2022-04-09 16:48:50|1536.14|1519.04|1536.54|1519.44|1536.54|1519.44|1536.14|1519.04|14
1649522940000|2022-04-09 16:49:00|1536.56|1519.46|1536.85|1519.75|1536.98|1519.88|1536.51|1519.41|8
1649522950000|2022-04-09 16:49:10|1536.86|1519.76|1537|1519.9|1537.01|1519.91|1536.86|1519.76|14
1649522960000|2022-04-09 16:49:20|1537.07|1519.97|1537.22|1520.12|1537.22|1520.12|1537.07|1519.97|2
1649522970000|2022-04-09 16:49:30|1537.23|1520.13|1537.24|1520.14|1537.25|1520.15|1537.22|1520.12|12
1649522980000|2022-04-09 16:49:40|1537.23|1520.13|1537.13|1520.03|1537.23|1520.13|1536.91|1519.81|13
1649522990000|2022-04-09 16:49:50|1537.14|1520.04|1537.18|1520.08|1537.24|1520.14|1536.91|1519.81|13
1649523000000|2022-04-09 16:50:00|1537.15|1520.05|1537.08|1519.98|1537.22|1520.12|1536.89|1519.79|19
1649523010000|2022-04-09 16:50:10|1537.11|1520.01|1536.6|1519.5|1537.18|1520.08|1536.58|1519.48|20
1649523020000|2022-04-09 16:50:20|1536.63|1519.53|1536.63|1519.53|1536.97|1519.87|1536.63|1519.53|14
1649523030000|2022-04-09 16:50:30|1536.64|1519.54|1537.02|1519.92|1537.02|1519.92|1536.64|1519.54|15
1649523040000|2022-04-09 16:50:40|1537.04|1519.94|1536.91|1519.81|1537.1|1520|1536.72|1519.62|8
1649523050000|2022-04-09 16:50:50|1537.03|1519.93|1538.16|1521.06|1538.16|1521.06|1536.95|1519.85|27
1649523060000|2022-04-09 16:51:00|1538.19|1521.09|1538.45|1521.35|1538.94|1521.84|1538.19|1521.09|23
1649523070000|2022-04-09 16:51:10|1538.43|1521.33|1538.39|1521.29|1538.43|1521.33|1538.25|1521.15|10
1649523080000|2022-04-09 16:51:20|1538.26|1521.16|1538.16|1521.06|1538.33|1521.23|1538.16|1521.06|5
1649523090000|2022-04-09 16:51:30|1538.13|1521.03|1538.21|1521.11|1538.28|1521.18|1538.13|1521.03|5
1649523100000|2022-04-09 16:51:40|1538.26|1521.16|1538.2|1521.1|1538.31|1521.21|1538.1|1521|17
1649523110000|2022-04-09 16:51:50|1538.22|1521.12|1538.21|1521.11|1538.25|1521.15|1538.07|1520.97|13
1649523120000|2022-04-09 16:52:00|1538.19|1521.09|1538.19|1521.09|1538.19|1521.09|1538.19|1521.09|1
1649523130000|2022-04-09 16:52:10|1538.07|1520.97|1537.69|1520.59|1538.07|1520.97|1537.67|1520.57|6
1649523140000|2022-04-09 16:52:20|1537.63|1520.53|1537.53|1520.43|1537.65|1520.55|1537.52|1520.42|13
1649523150000|2022-04-09 16:52:30|1537.52|1520.42|1537.28|1520.18|1537.52|1520.42|1537.25|1520.15|12
1649523160000|2022-04-09 16:52:40|1537.29|1520.19|1537.28|1520.18|1537.29|1520.19|1537.25|1520.15|6
1649523170000|2022-04-09 16:52:50|1537.11|1520.01|1537.11|1520.01|1537.14|1520.04|1537.1|1520|8
1649523180000|2022-04-09 16:53:00|1537.1|1520|1537.14|1520.04|1537.41|1520.31|1537.1|1520|15
1649523190000|2022-04-09 16:53:10|1537.13|1520.03|1537.13|1520.03|1537.14|1520.04|1537.12|1520.02|6
1649523200000|2022-04-09 16:53:20|1537.12|1520.02|1537.11|1520.01|1537.12|1520.02|1537.11|1520.01|2
1649523210000|2022-04-09 16:53:30|1537.1|1520|1537.06|1519.96|1537.1|1520|1537.06|1519.96|2
1649523220000|2022-04-09 16:53:40|1537.07|1519.97|1537.07|1519.97|1537.13|1520.03|1537.05|1519.95|9
1649523230000|2022-04-09 16:53:50|1537.08|1519.98|1537.05|1519.95|1537.08|1519.98|1537.05|1519.95|2
1649523240000|2022-04-09 16:54:00|1537.08|1519.98|1537.03|1519.93|1537.08|1519.98|1537.03|1519.93|3
1649523250000|2022-04-09 16:54:10|1536.97|1519.87|1536.44|1519.34|1536.97|1519.87|1536.36|1519.26|17
1649523260000|2022-04-09 16:54:20|1536.41|1519.31|1536.54|1519.44|1536.54|1519.44|1536.41|1519.31|11
1649523270000|2022-04-09 16:54:30|1536.56|1519.46|1536.69|1519.59|1536.78|1519.68|1536.54|1519.44|7
1649523280000|2022-04-09 16:54:40|1536.7|1519.6|1536.66|1519.56|1536.74|1519.64|1536.66|1519.56|4
1649523290000|2022-04-09 16:54:50|1536.55|1519.45|1536.32|1519.22|1536.56|1519.46|1536.3|1519.2|6
1649523300000|2022-04-09 16:55:00|1536.35|1519.25|1536.05|1518.95|1536.35|1519.25|1536.05|1518.95|10
1649523310000|2022-04-09 16:55:10|1536.01|1518.91|1536.02|1518.92|1536.02|1518.92|1536.01|1518.91|2
1649523320000|2022-04-09 16:55:20|1536.01|1518.91|1536.03|1518.93|1536.03|1518.93|1536.01|1518.91|2
1649523330000|2022-04-09 16:55:30|1536.02|1518.92|1535.46|1518.36|1536.02|1518.92|1535.44|1518.34|12
1649523340000|2022-04-09 16:55:40|1535.44|1518.34|1535.19|1518.09|1535.46|1518.36|1535.19|1518.09|9
1649523350000|2022-04-09 16:55:50|1535.24|1518.14|1535.19|1518.09|1535.24|1518.14|1535.19|1518.09|2
1649523360000|2022-04-09 16:56:00|1535.25|1518.15|1534.99|1517.89|1535.25|1518.15|1534.99|1517.89|3
1649523380000|2022-04-09 16:56:20|1535.11|1518.01|1535.05|1517.95|1535.15|1518.05|1535.05|1517.95|4
1649523390000|2022-04-09 16:56:30|1535.04|1517.94|1534.99|1517.89|1535.04|1517.94|1534.99|1517.89|6
1649523400000|2022-04-09 16:56:40|1534.98|1517.88|1535|1517.9|1535|1517.9|1534.98|1517.88|2
1649523410000|2022-04-09 16:56:50|1534.99|1517.89|1534.56|1517.46|1535.03|1517.93|1534.51|1517.41|14
1649523420000|2022-04-09 16:57:00|1534.57|1517.47|1534.55|1517.45|1534.66|1517.56|1534.55|1517.45|6
1649523430000|2022-04-09 16:57:10|1534.31|1517.21|1534.24|1517.14|1534.31|1517.21|1534.22|1517.12|6
1649523440000|2022-04-09 16:57:20|1534.22|1517.12|1534.23|1517.13|1534.23|1517.13|1534.21|1517.11|3
1649523450000|2022-04-09 16:57:30|1534.16|1517.06|1534.17|1517.07|1534.17|1517.07|1534.06|1516.96|4
1649523460000|2022-04-09 16:57:40|1534.16|1517.06|1533.3|1516.2|1534.16|1517.06|1533.3|1516.2|19
1649523470000|2022-04-09 16:57:50|1533.22|1516.12|1533.16|1516.06|1533.22|1516.12|1533.14|1516.04|13
1649523480000|2022-04-09 16:58:00|1533.15|1516.05|1533.04|1515.94|1533.15|1516.05|1533.04|1515.94|2
1649523490000|2022-04-09 16:58:10|1533.03|1515.93|1532.44|1515.34|1533.03|1515.93|1532.44|1515.34|14
1649523500000|2022-04-09 16:58:20|1532.43|1515.33|1532.38|1515.28|1532.46|1515.36|1532.37|1515.27|9
1649523510000|2022-04-09 16:58:30|1532.37|1515.27|1532.38|1515.28|1532.39|1515.29|1532.35|1515.25|5
1649523520000|2022-04-09 16:58:40|1532.19|1515.09|1531.88|1514.78|1532.19|1515.09|1531.87|1514.77|6
1649523530000|2022-04-09 16:58:50|1531.87|1514.77|1531.3|1514.2|1531.87|1514.77|1531.3|1514.2|4
1649523540000|2022-04-09 16:59:00|1531.33|1514.23|1531.68|1514.58|1531.68|1514.58|1531.31|1514.21|11
1649523550000|2022-04-09 16:59:10|1531.69|1514.59|1531.98|1514.88|1531.98|1514.88|1531.69|1514.59|8
1649523560000|2022-04-09 16:59:20|1531.99|1514.89|1531.99|1514.89|1532|1514.9|1531.97|1514.87|9
1649523570000|2022-04-09 16:59:30|1531.98|1514.88|1532.01|1514.91|1532.01|1514.91|1531.98|1514.88|2
1649523580000|2022-04-09 16:59:40|1532.02|1514.92|1532.02|1514.92|1532.03|1514.93|1532.02|1514.92|3
1649523590000|2022-04-09 16:59:50|1532.12|1515.02|1532.12|1515.02|1532.12|1515.02|1532.12|1515.02|1
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1532.17|1515.07|1532.17|1515.07|1532.17|1515.07|1
1649523610000|2022-04-09 17:00:10|1532.16|1515.06|1532.1|1515|1532.16|1515.06|1532.1|1515|5
1649523620000|2022-04-09 17:00:20|1532.09|1514.99|1531.36|1514.26|1532.09|1514.99|1531.36|1514.26|9
1649523630000|2022-04-09 17:00:30|1531.35|1514.25|1531.37|1514.27|1531.38|1514.28|1531.33|1514.23|5
1649523640000|2022-04-09 17:00:40|1531.26|1514.16|1531.25|1514.15|1531.26|1514.16|1531.25|1514.15|2
1649523660000|2022-04-09 17:01:00|1531.04|1513.94|1530.56|1513.46|1531.04|1513.94|1530.56|1513.46|10
1649523670000|2022-04-09 17:01:10|1530.54|1513.44|1530.51|1513.41|1530.54|1513.44|1530.51|1513.41|4
1649523680000|2022-04-09 17:01:20|1530.4|1513.3|1530.54|1513.44|1530.56|1513.46|1530.4|1513.3|7
1649523690000|2022-04-09 17:01:30|1530.52|1513.42|1530.51|1513.41|1530.52|1513.42|1530.41|1513.31|7
1649523700000|2022-04-09 17:01:40|1530.55|1513.45|1530.5|1513.4|1530.57|1513.47|1530.43|1513.33|11
1649523720000|2022-04-09 17:02:00|1530.63|1513.53|1530.63|1513.53|1530.65|1513.55|1530.54|1513.44|8
1649523730000|2022-04-09 17:02:10|1530.84|1513.74|1530.84|1513.74|1530.84|1513.74|1530.63|1513.53|6
1649523740000|2022-04-09 17:02:20|1530.82|1513.72|1530.9|1513.8|1530.92|1513.82|1530.63|1513.53|16
1649523750000|2022-04-09 17:02:30|1530.88|1513.78|1531.32|1514.22|1531.32|1514.22|1530.88|1513.78|6
1649523760000|2022-04-09 17:02:40|1531.31|1514.21|1531.29|1514.19|1531.33|1514.23|1531.29|1514.19|12
1649523770000|2022-04-09 17:02:50|1531.3|1514.2|1531.31|1514.21|1531.34|1514.24|1531.3|1514.2|10
1649523780000|2022-04-09 17:03:00|1531.3|1514.2|1531.86|1514.76|1531.86|1514.76|1531.3|1514.2|17
1649523790000|2022-04-09 17:03:10|1531.98|1514.88|1531.98|1514.88|1531.98|1514.88|1531.98|1514.88|1
1649523800000|2022-04-09 17:03:20|1532.07|1514.97|1532.15|1515.05|1532.17|1515.07|1532.07|1514.97|6
1649523810000|2022-04-09 17:03:30|1532.17|1515.07|1532.18|1515.08|1532.19|1515.09|1532.17|1515.07|3
1649523820000|2022-04-09 17:03:40|1532.19|1515.09|1532.36|1515.26|1532.36|1515.26|1532.19|1515.09|8
1649523830000|2022-04-09 17:03:50|1532.38|1515.28|1532.18|1515.08|1532.38|1515.28|1532.18|1515.08|7
1649523840000|2022-04-09 17:04:00|1532.08|1514.98|1532.08|1514.98|1532.08|1514.98|1532.08|1514.98|1
1649523860000|2022-04-09 17:04:20|1532.09|1514.99|1532.14|1515.04|1532.14|1515.04|1532.08|1514.98|3
1649523890000|2022-04-09 17:04:50|1532.13|1515.03|1532.09|1514.99|1532.13|1515.03|1532.09|1514.99|2
1649523900000|2022-04-09 17:05:00|1531.96|1514.86|1531.48|1514.38|1531.96|1514.86|1531.45|1514.35|22
1649523910000|2022-04-09 17:05:10|1531.47|1514.37|1531.38|1514.28|1531.47|1514.37|1531.38|1514.28|7
1649523920000|2022-04-09 17:05:20|1531.31|1514.21|1531.31|1514.21|1531.31|1514.21|1531.24|1514.14|7
1649523930000|2022-04-09 17:05:30|1531.3|1514.2|1531.31|1514.21|1531.31|1514.21|1531.29|1514.19|5
1649523940000|2022-04-09 17:05:40|1531.3|1514.2|1531.31|1514.21|1531.32|1514.22|1531.29|1514.19|5
1649523950000|2022-04-09 17:05:50|1531.3|1514.2|1531.3|1514.2|1531.31|1514.21|1531.29|1514.19|10
1649523960000|2022-04-09 17:06:00|1531.31|1514.21|1531.33|1514.23|1531.33|1514.23|1531.29|1514.19|3
1649523970000|2022-04-09 17:06:10|1531.39|1514.29|1531.53|1514.43|1531.53|1514.43|1531.39|1514.29|2
1649523980000|2022-04-09 17:06:20|1531.59|1514.49|1531.61|1514.51|1531.63|1514.53|1531.59|1514.49|6
1649523990000|2022-04-09 17:06:30|1531.62|1514.52|1531.61|1514.51|1531.62|1514.52|1531.6|1514.5|6
1649524000000|2022-04-09 17:06:40|1531.65|1514.55|1531.65|1514.55|1531.65|1514.55|1531.64|1514.54|3
1649524010000|2022-04-09 17:06:50|1531.64|1514.54|1531.67|1514.57|1531.67|1514.57|1531.64|1514.54|3
1649524020000|2022-04-09 17:07:00|1531.66|1514.56|1531.68|1514.58|1531.68|1514.58|1531.66|1514.56|4
1649524030000|2022-04-09 17:07:10|1531.64|1514.54|1531.61|1514.51|1531.66|1514.56|1531.59|1514.49|11
1649524040000|2022-04-09 17:07:20|1531.66|1514.56|1531.66|1514.56|1531.66|1514.56|1531.65|1514.55|3
1649524050000|2022-04-09 17:07:30|1531.68|1514.58|1531.66|1514.56|1531.68|1514.58|1531.66|1514.56|5
1649524060000|2022-04-09 17:07:40|1531.65|1514.55|1531.64|1514.54|1531.68|1514.58|1531.64|1514.54|6
1649524070000|2022-04-09 17:07:50|1531.66|1514.56|1531.63|1514.53|1531.66|1514.56|1531.63|1514.53|4
1649524080000|2022-04-09 17:08:00|1531.64|1514.54|1532.04|1514.94|1532.04|1514.94|1531.64|1514.54|10
1649524090000|2022-04-09 17:08:10|1532.05|1514.95|1532.09|1514.99|1532.09|1514.99|1532.02|1514.92|15
1649524100000|2022-04-09 17:08:20|1532.14|1515.04|1532.21|1515.11|1532.24|1515.14|1532.14|1515.04|5
1649524110000|2022-04-09 17:08:30|1532.24|1515.14|1533.19|1516.09|1533.22|1516.12|1532.24|1515.14|13
1649524120000|2022-04-09 17:08:40|1533.26|1516.16|1533.26|1516.16|1533.26|1516.16|1533.26|1516.16|1
1649524130000|2022-04-09 17:08:50|1533.34|1516.24|1533.34|1516.24|1533.34|1516.24|1533.34|1516.24|1
1649524140000|2022-04-09 17:09:00|1533.32|1516.22|1533.28|1516.18|1533.32|1516.22|1533.28|1516.18|2
1649524150000|2022-04-09 17:09:10|1533.39|1516.29|1533.37|1516.27|1533.39|1516.29|1533.37|1516.27|2
1649524160000|2022-04-09 17:09:20|1533.4|1516.3|1533.38|1516.28|1533.4|1516.3|1533.38|1516.28|2
1649524200000|2022-04-09 17:10:00|1533.4|1516.3|1533.4|1516.3|1533.4|1516.3|1533.4|1516.3|1
1649524210000|2022-04-09 17:10:10|1533.41|1516.31|1533.91|1516.81|1533.91|1516.81|1533.36|1516.26|6
1649524220000|2022-04-09 17:10:20|1533.93|1516.83|1533.93|1516.83|1533.93|1516.83|1533.91|1516.81|3
1649524230000|2022-04-09 17:10:30|1534.04|1516.94|1534.75|1517.65|1534.75|1517.65|1534.04|1516.94|9
1649524240000|2022-04-09 17:10:40|1534.76|1517.66|1535.59|1518.49|1535.59|1518.49|1534.71|1517.61|15
1649524250000|2022-04-09 17:10:50|1534.95|1517.85|1535.94|1518.84|1536.04|1518.94|1534.95|1517.85|11
1649524260000|2022-04-09 17:11:00|1535.96|1518.86|1535.93|1518.83|1535.98|1518.88|1535.77|1518.67|11
1649524270000|2022-04-09 17:11:10|1535.94|1518.84|1535.93|1518.83|1535.99|1518.89|1535.77|1518.67|12
1649524280000|2022-04-09 17:11:20|1535.94|1518.84|1535.87|1518.77|1535.99|1518.89|1535.77|1518.67|17
1649524290000|2022-04-09 17:11:30|1535.91|1518.81|1535.82|1518.72|1535.99|1518.89|1535.77|1518.67|16
1649524300000|2022-04-09 17:11:40|1535.86|1518.76|1535.94|1518.84|1535.99|1518.89|1535.82|1518.72|15
1649524310000|2022-04-09 17:11:50|1535.92|1518.82|1535.94|1518.84|1535.94|1518.84|1535.77|1518.67|11
1649524320000|2022-04-09 17:12:00|1535.93|1518.83|1535.92|1518.82|1535.93|1518.83|1535.92|1518.82|2
1649524330000|2022-04-09 17:12:10|1535.93|1518.83|1535.55|1518.45|1535.93|1518.83|1535.55|1518.45|6
1649524340000|2022-04-09 17:12:20|1535.46|1518.36|1535.85|1518.75|1535.85|1518.75|1535.46|1518.36|6
1649524350000|2022-04-09 17:12:30|1535.84|1518.74|1535.9|1518.8|1535.92|1518.82|1535.82|1518.72|9
1649524360000|2022-04-09 17:12:40|1535.92|1518.82|1535.91|1518.81|1535.92|1518.82|1535.91|1518.81|2
1649524370000|2022-04-09 17:12:50|1535.87|1518.77|1535.9|1518.8|1535.9|1518.8|1535.87|1518.77|2
1649524380000|2022-04-09 17:13:00|1535.98|1518.88|1536.02|1518.92|1536.02|1518.92|1535.98|1518.88|2
1649524390000|2022-04-09 17:13:10|1535.99|1518.89|1536|1518.9|1536.01|1518.91|1535.99|1518.89|6
1649524400000|2022-04-09 17:13:20|1535.99|1518.89|1535.9|1518.8|1536.01|1518.91|1535.9|1518.8|14
1649524410000|2022-04-09 17:13:30|1535.91|1518.81|1535.91|1518.81|1535.91|1518.81|1535.91|1518.81|1
1649524420000|2022-04-09 17:13:40|1535.93|1518.83|1536.04|1518.94|1536.04|1518.94|1535.93|1518.83|6
1649524430000|2022-04-09 17:13:50|1536.01|1518.91|1536.05|1518.95|1536.05|1518.95|1536.01|1518.91|5
1649524440000|2022-04-09 17:14:00|1536.02|1518.92|1536.03|1518.93|1536.05|1518.95|1536.02|1518.92|3
1649524450000|2022-04-09 17:14:10|1536.06|1518.96|1536.03|1518.93|1536.06|1518.96|1536.03|1518.93|4
1649524460000|2022-04-09 17:14:20|1536.06|1518.96|1536.06|1518.96|1536.06|1518.96|1536.06|1518.96|1
1649524470000|2022-04-09 17:14:30|1536.05|1518.95|1536.09|1518.99|1536.09|1518.99|1536.01|1518.91|11
1649524480000|2022-04-09 17:14:40|1536.1|1519|1536.1|1519|1536.1|1519|1536.08|1518.98|3
1649524490000|2022-04-09 17:14:50|1536.06|1518.96|1536.06|1518.96|1536.07|1518.97|1536.04|1518.94|5
1649524500000|2022-04-09 17:15:00|1536.04|1518.94|1535.89|1518.79|1536.06|1518.96|1535.86|1518.76|9
1649524510000|2022-04-09 17:15:10|1535.88|1518.78|1535.99|1518.89|1535.99|1518.89|1535.88|1518.78|11
1649524520000|2022-04-09 17:15:20|1536.02|1518.92|1536.05|1518.95|1536.05|1518.95|1535.98|1518.88|8
1649524530000|2022-04-09 17:15:30|1536.04|1518.94|1536.01|1518.91|1536.04|1518.94|1536.01|1518.91|5
1649524540000|2022-04-09 17:15:40|1536|1518.9|1536.12|1519.02|1536.48|1519.38|1535.94|1518.84|10
1649524550000|2022-04-09 17:15:50|1536.19|1519.09|1535.99|1518.89|1536.19|1519.09|1535.98|1518.88|8
1649524560000|2022-04-09 17:16:00|1536|1518.9|1536.01|1518.91|1536.02|1518.92|1536|1518.9|6
1649524570000|2022-04-09 17:16:10|1536|1518.9|1536|1518.9|1536.02|1518.92|1536|1518.9|3
1649524580000|2022-04-09 17:16:20|1536.01|1518.91|1536|1518.9|1536.01|1518.91|1536|1518.9|2
1649524590000|2022-04-09 17:16:30|1535.99|1518.89|1536.03|1518.93|1536.03|1518.93|1535.99|1518.89|4
1649524600000|2022-04-09 17:16:40|1536.02|1518.92|1536|1518.9|1536.02|1518.92|1536|1518.9|3
1649524610000|2022-04-09 17:16:50|1536.02|1518.92|1536|1518.9|1536.02|1518.92|1536|1518.9|4
1649524620000|2022-04-09 17:17:00|1536.01|1518.91|1536.04|1518.94|1536.09|1518.99|1536.01|1518.91|4
1649524630000|2022-04-09 17:17:10|1536.01|1518.91|1536.09|1518.99|1536.12|1519.02|1536.01|1518.91|7
1649524640000|2022-04-09 17:17:20|1536.1|1519|1535.98|1518.88|1536.1|1519|1535.98|1518.88|3
1649524650000|2022-04-09 17:17:30|1535.97|1518.87|1535.56|1518.46|1536|1518.9|1535.56|1518.46|11
1649524660000|2022-04-09 17:17:40|1535.54|1518.44|1535.34|1518.24|1535.54|1518.44|1535.3|1518.2|7
1649524680000|2022-04-09 17:18:00|1535.31|1518.21|1535.17|1518.07|1535.32|1518.22|1535.17|1518.07|3
1649524700000|2022-04-09 17:18:20|1535.14|1518.04|1535.14|1518.04|1535.14|1518.04|1535.14|1518.04|1
1649524710000|2022-04-09 17:18:30|1535.13|1518.03|1535.12|1518.02|1535.13|1518.03|1535.05|1517.95|10
1649524720000|2022-04-09 17:18:40|1535.13|1518.03|1535.11|1518.01|1535.14|1518.04|1535.07|1517.97|7
1649524730000|2022-04-09 17:18:50|1535.09|1517.99|1535.09|1517.99|1535.09|1517.99|1535.09|1517.99|1
1649524740000|2022-04-09 17:19:00|1535.08|1517.98|1535.09|1517.99|1535.09|1517.99|1535.08|1517.98|2
1649524760000|2022-04-09 17:19:20|1535.08|1517.98|1535.09|1517.99|1535.11|1518.01|1535.08|1517.98|4
1649524770000|2022-04-09 17:19:30|1535.15|1518.05|1535.15|1518.05|1535.15|1518.05|1535.15|1518.05|1
1649524780000|2022-04-09 17:19:40|1535.17|1518.07|1535.3|1518.2|1535.3|1518.2|1535.15|1518.05|5
1649524800000|2022-04-09 17:20:00|1535.34|1518.24|1535.99|1518.89|1536.01|1518.91|1535.34|1518.24|16
1649524810000|2022-04-09 17:20:10|1535.96|1518.86|1535.97|1518.87|1535.97|1518.87|1535.96|1518.86|6
1649524820000|2022-04-09 17:20:20|1535.96|1518.86|1535.94|1518.84|1535.97|1518.87|1535.94|1518.84|4
1649524830000|2022-04-09 17:20:30|1536.16|1519.06|1536.16|1519.06|1536.19|1519.09|1536.16|1519.06|4
1649524840000|2022-04-09 17:20:40|1536.17|1519.07|1536.2|1519.1|1536.27|1519.17|1536.15|1519.05|14
1649524850000|2022-04-09 17:20:50|1536.22|1519.12|1536.74|1519.64|1536.74|1519.64|1536.16|1519.06|13
1649524860000|2022-04-09 17:21:00|1536.83|1519.73|1537.52|1520.42|1537.52|1520.42|1536.83|1519.73|10
1649524870000|2022-04-09 17:21:10|1537.53|1520.43|1537.8|1520.7|1537.8|1520.7|1537.52|1520.42|10
1649524880000|2022-04-09 17:21:20|1537.81|1520.71|1537.81|1520.71|1537.81|1520.71|1537.8|1520.7|3
1649524890000|2022-04-09 17:21:30|1537.82|1520.72|1538.65|1521.55|1538.67|1521.57|1537.82|1520.72|11
1649524900000|2022-04-09 17:21:40|1538.67|1521.57|1538.67|1521.57|1538.67|1521.57|1538.67|1521.57|1
1649524910000|2022-04-09 17:21:50|1538.8|1521.7|1538.8|1521.7|1538.8|1521.7|1538.8|1521.7|1
1649524920000|2022-04-09 17:22:00|1538.92|1521.82|1538.92|1521.82|1538.92|1521.82|1538.92|1521.82|1
1649524980000|2022-04-09 17:23:00|1538.82|1521.72|1538.82|1521.72|1538.82|1521.72|1538.82|1521.72|1
1649524990000|2022-04-09 17:23:10|1538.84|1521.74|1538.82|1521.72|1538.84|1521.74|1538.82|1521.72|11
1649525000000|2022-04-09 17:23:20|1538.8|1521.7|1538.8|1521.7|1538.8|1521.7|1538.8|1521.7|1
1649525020000|2022-04-09 17:23:40|1538.78|1521.68|1538.78|1521.68|1538.78|1521.68|1538.78|1521.68|1
1649525030000|2022-04-09 17:23:50|1538.81|1521.71|1538.81|1521.71|1538.81|1521.71|1538.81|1521.71|1
1649525040000|2022-04-09 17:24:00|1538.74|1521.64|1538.74|1521.64|1538.74|1521.64|1538.74|1521.64|1
1649525050000|2022-04-09 17:24:10|1538.77|1521.67|1538.77|1521.67|1538.77|1521.67|1538.77|1521.67|1
1649525090000|2022-04-09 17:24:50|1538.85|1521.75|1538.85|1521.75|1538.85|1521.75|1538.85|1521.75|1
1649525100000|2022-04-09 17:25:00|1538.78|1521.68|1538.78|1521.68|1538.78|1521.68|1538.78|1521.68|1
1649525120000|2022-04-09 17:25:20|1538.77|1521.67|1538.77|1521.67|1538.77|1521.67|1538.77|1521.67|1
1649525150000|2022-04-09 17:25:50|1538.79|1521.69|1538.79|1521.69|1538.79|1521.69|1538.79|1521.69|1
1649525160000|2022-04-09 17:26:00|1538.97|1521.87|1538.97|1521.87|1538.98|1521.88|1538.9|1521.8|6
1649525170000|2022-04-09 17:26:10|1538.99|1521.89|1539.03|1521.93|1539.03|1521.93|1538.99|1521.89|2
1649525180000|2022-04-09 17:26:20|1538.99|1521.89|1538.99|1521.89|1538.99|1521.89|1538.99|1521.89|1
1649525210000|2022-04-09 17:26:50|1539.08|1521.98|1539.49|1522.39|1539.49|1522.39|1539.08|1521.98|8
1649525220000|2022-04-09 17:27:00|1539.46|1522.36|1539.46|1522.36|1539.46|1522.36|1539.46|1522.36|1
1649525230000|2022-04-09 17:27:10|1539.6|1522.5|1539.6|1522.5|1539.6|1522.5|1539.6|1522.5|1
1649525280000|2022-04-09 17:28:00|1539.73|1522.63|1539.73|1522.63|1539.73|1522.63|1539.73|1522.63|1
1649525310000|2022-04-09 17:28:30|1539.75|1522.65|1539.82|1522.72|1539.82|1522.72|1539.75|1522.65|8
1649525320000|2022-04-09 17:28:40|1539.81|1522.71|1539.82|1522.72|1539.84|1522.74|1539.8|1522.7|9
1649525330000|2022-04-09 17:28:50|1539.83|1522.73|1539.55|1522.45|1539.83|1522.73|1539.52|1522.42|10
1649525340000|2022-04-09 17:29:00|1539.34|1522.24|1539.2|1522.1|1539.34|1522.24|1539.19|1522.09|8
1649525350000|2022-04-09 17:29:10|1539.17|1522.07|1537.32|1520.22|1539.19|1522.09|1537.32|1520.22|30
1649525360000|2022-04-09 17:29:20|1537.31|1520.21|1536.97|1519.87|1537.31|1520.21|1536.97|1519.87|7
1649525370000|2022-04-09 17:29:30|1536.96|1519.86|1537.05|1519.95|1537.07|1519.97|1536.93|1519.83|18
1649525380000|2022-04-09 17:29:40|1537.06|1519.96|1537.03|1519.93|1537.07|1519.97|1537|1519.9|16
1649525390000|2022-04-09 17:29:50|1537.04|1519.94|1537.06|1519.96|1537.07|1519.97|1537.04|1519.94|9
1649525400000|2022-04-09 17:30:00|1537.05|1519.95|1537.78|1520.68|1537.93|1520.83|1537.04|1519.94|28
1649525410000|2022-04-09 17:30:10|1537.79|1520.69|1538.05|1520.95|1538.08|1520.98|1537.79|1520.69|11
1649525420000|2022-04-09 17:30:20|1538.07|1520.97|1538.89|1521.79|1538.93|1521.83|1538.06|1520.96|18
1649525430000|2022-04-09 17:30:30|1538.71|1521.61|1539.31|1522.21|1539.31|1522.21|1538.71|1521.61|18
1649525440000|2022-04-09 17:30:40|1539.3|1522.2|1539.3|1522.2|1539.31|1522.21|1539.27|1522.17|9
1649525450000|2022-04-09 17:30:50|1539.28|1522.18|1542.72|1525.62|1542.75|1525.65|1539.28|1522.18|26
1649525460000|2022-04-09 17:31:00|1542.83|1525.73|1542.63|1525.53|1542.99|1525.89|1542.12|1525.02|24
1649525470000|2022-04-09 17:31:10|1542.7|1525.6|1544.33|1527.23|1544.33|1527.23|1542.7|1525.6|22
1649525480000|2022-04-09 17:31:20|1544.31|1527.21|1544.29|1527.19|1544.32|1527.22|1543.87|1526.77|19
1649525490000|2022-04-09 17:31:30|1544.28|1527.18|1545.13|1528.03|1545.17|1528.07|1544.19|1527.09|19
1649525500000|2022-04-09 17:31:40|1545.23|1528.13|1545.89|1528.79|1545.95|1528.85|1545.23|1528.13|17
1649525510000|2022-04-09 17:31:50|1545.92|1528.82|1546.11|1529.01|1546.18|1529.08|1545.86|1528.76|19
1649525520000|2022-04-09 17:32:00|1546.12|1529.02|1546.34|1529.24|1546.77|1529.67|1545.43|1528.33|20
1649525530000|2022-04-09 17:32:10|1546.38|1529.28|1546.56|1529.46|1546.72|1529.62|1546.28|1529.18|20
1649525540000|2022-04-09 17:32:20|1546.71|1529.61|1546.77|1529.67|1546.8|1529.7|1546.71|1529.61|8
1649525550000|2022-04-09 17:32:30|1546.76|1529.66|1546.61|1529.51|1546.8|1529.7|1546.46|1529.36|12
1649525560000|2022-04-09 17:32:40|1546.41|1529.31|1546.2|1529.1|1546.43|1529.33|1546.15|1529.05|12
1649525570000|2022-04-09 17:32:50|1546.17|1529.07|1544.76|1527.66|1546.34|1529.24|1544.76|1527.66|23
1649525580000|2022-04-09 17:33:00|1544.73|1527.63|1543.2|1526.1|1544.73|1527.63|1543.19|1526.09|28
1649525590000|2022-04-09 17:33:10|1543.19|1526.09|1543.17|1526.07|1543.19|1526.09|1543.14|1526.04|8
1649525600000|2022-04-09 17:33:20|1543.11|1526.01|1543.18|1526.08|1543.2|1526.1|1543.11|1526.01|3
1649525610000|2022-04-09 17:33:30|1543.11|1526.01|1543.11|1526.01|1543.11|1526.01|1543.11|1526.01|1
1649525620000|2022-04-09 17:33:40|1543.13|1526.03|1543.38|1526.28|1543.38|1526.28|1543.13|1526.03|6
1649525630000|2022-04-09 17:33:50|1543.71|1526.61|1544.08|1526.98|1544.08|1526.98|1543.71|1526.61|17
1649525640000|2022-04-09 17:34:00|1544.02|1526.92|1544.56|1527.46|1544.65|1527.55|1543.8|1526.7|18
1649525650000|2022-04-09 17:34:10|1544.52|1527.42|1544.26|1527.16|1544.79|1527.69|1544.26|1527.16|16
1649525660000|2022-04-09 17:34:20|1544.23|1527.13|1544.31|1527.21|1544.61|1527.51|1544.23|1527.13|18
1649525670000|2022-04-09 17:34:30|1544.3|1527.2|1544.34|1527.24|1544.35|1527.25|1544.3|1527.2|4
1649525680000|2022-04-09 17:34:40|1544.32|1527.22|1544.15|1527.05|1544.68|1527.58|1544.13|1527.03|12
1649525690000|2022-04-09 17:34:50|1544.17|1527.07|1544.01|1526.91|1544.22|1527.12|1544.01|1526.91|9
1649525700000|2022-04-09 17:35:00|1544|1526.9|1542.42|1525.32|1544.03|1526.93|1542.4|1525.3|24
1649525710000|2022-04-09 17:35:10|1542.45|1525.35|1542.22|1525.12|1542.54|1525.44|1542.18|1525.08|28
1649525720000|2022-04-09 17:35:20|1542.19|1525.09|1542.14|1525.04|1542.24|1525.14|1542.14|1525.04|14
1649525730000|2022-04-09 17:35:30|1542.13|1525.03|1541.87|1524.77|1542.18|1525.08|1541.87|1524.77|10
1649525740000|2022-04-09 17:35:40|1541.99|1524.89|1541.96|1524.86|1542.04|1524.94|1541.96|1524.86|8
1649525750000|2022-04-09 17:35:50|1541.97|1524.87|1543.03|1525.93|1543.03|1525.93|1541.97|1524.87|20
1649525760000|2022-04-09 17:36:00|1543.04|1525.94|1543.01|1525.91|1543.04|1525.94|1543.01|1525.91|3
1649525770000|2022-04-09 17:36:10|1543.02|1525.92|1543.7|1526.6|1543.81|1526.71|1543.02|1525.92|16
1649525780000|2022-04-09 17:36:20|1543.75|1526.65|1543.62|1526.52|1543.81|1526.71|1543.62|1526.52|9
1649525790000|2022-04-09 17:36:30|1543.65|1526.55|1544.02|1526.92|1544.02|1526.92|1543.65|1526.55|11
1649525800000|2022-04-09 17:36:40|1544.16|1527.06|1544.36|1527.26|1544.36|1527.26|1544.15|1527.05|15
1649525810000|2022-04-09 17:36:50|1544.35|1527.25|1544.31|1527.21|1544.53|1527.43|1544.31|1527.21|14
1649525820000|2022-04-09 17:37:00|1544.36|1527.26|1544.22|1527.12|1544.39|1527.29|1544.22|1527.12|11
1649525830000|2022-04-09 17:37:10|1544.19|1527.09|1544.09|1526.99|1544.19|1527.09|1543.87|1526.77|18
1649525840000|2022-04-09 17:37:20|1544.13|1527.03|1544.29|1527.19|1544.29|1527.19|1544.13|1527.03|2
1649525850000|2022-04-09 17:37:30|1544.28|1527.18|1544.23|1527.13|1544.28|1527.18|1544.22|1527.12|5
1649525860000|2022-04-09 17:37:40|1544.28|1527.18|1544.22|1527.12|1544.3|1527.2|1544.22|1527.12|5
1649525870000|2022-04-09 17:37:50|1544.23|1527.13|1544.79|1527.69|1544.79|1527.69|1544.23|1527.13|14
1649525880000|2022-04-09 17:38:00|1544.7|1527.6|1544.87|1527.77|1544.87|1527.77|1544.7|1527.6|7
1649525890000|2022-04-09 17:38:10|1544.9|1527.8|1545.26|1528.16|1545.26|1528.16|1544.89|1527.79|18
1649525900000|2022-04-09 17:38:20|1545.31|1528.21|1545.45|1528.35|1545.45|1528.35|1545.25|1528.15|11
1649525910000|2022-04-09 17:38:30|1545.46|1528.36|1545.61|1528.51|1545.61|1528.51|1545.45|1528.35|3
1649525920000|2022-04-09 17:38:40|1545.69|1528.59|1545.74|1528.64|1545.75|1528.65|1545.61|1528.51|4
1649525930000|2022-04-09 17:38:50|1545.78|1528.68|1545.74|1528.64|1545.78|1528.68|1545.74|1528.64|7
1649525940000|2022-04-09 17:39:00|1545.71|1528.61|1545.12|1528.02|1545.71|1528.61|1545.11|1528.01|9
1649525950000|2022-04-09 17:39:10|1545.13|1528.03|1545.14|1528.04|1545.15|1528.05|1545.1|1528|16
1649525960000|2022-04-09 17:39:20|1545.1|1528|1545.1|1528|1545.23|1528.13|1545.1|1528|13
1649525970000|2022-04-09 17:39:30|1545.07|1527.97|1544.68|1527.58|1545.07|1527.97|1544.64|1527.54|15
1649525980000|2022-04-09 17:39:40|1544.67|1527.57|1544.61|1527.51|1544.88|1527.78|1544.54|1527.44|15
1649525990000|2022-04-09 17:39:50|1544.65|1527.55|1544.51|1527.41|1544.65|1527.55|1544.47|1527.37|20
1649526000000|2022-04-09 17:40:00|1544.5|1527.4|1544|1526.9|1544.51|1527.41|1543.98|1526.88|20
1649526010000|2022-04-09 17:40:10|1544.01|1526.91|1544.01|1526.91|1544.04|1526.94|1544|1526.9|11
1649526030000|2022-04-09 17:40:30|1544.04|1526.94|1544.35|1527.25|1544.45|1527.35|1544.02|1526.92|21
1649526040000|2022-04-09 17:40:40|1544.36|1527.26|1544.35|1527.25|1544.36|1527.26|1544.34|1527.24|3
1649526050000|2022-04-09 17:40:50|1544.34|1527.24|1544.2|1527.1|1544.34|1527.24|1544.16|1527.06|5
1649526060000|2022-04-09 17:41:00|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1
1649526070000|2022-04-09 17:41:10|1544.53|1527.43|1544.53|1527.43|1544.53|1527.43|1544.53|1527.43|1
1649526080000|2022-04-09 17:41:20|1544.64|1527.54|1544.74|1527.64|1544.85|1527.75|1544.64|1527.54|12
1649526090000|2022-04-09 17:41:30|1545.02|1527.92|1545|1527.9|1545.02|1527.92|1545|1527.9|2
1649526100000|2022-04-09 17:41:40|1545.01|1527.91|1545.25|1528.15|1545.26|1528.16|1544.99|1527.89|10
1649526110000|2022-04-09 17:41:50|1545.23|1528.13|1545.09|1527.99|1545.23|1528.13|1545.08|1527.98|4
1649526120000|2022-04-09 17:42:00|1545.08|1527.98|1544.63|1527.53|1545.1|1528|1544.44|1527.34|20
1649526130000|2022-04-09 17:42:10|1544.54|1527.44|1543.52|1526.42|1544.54|1527.44|1543.52|1526.42|23
1649526140000|2022-04-09 17:42:20|1543.51|1526.41|1543.08|1525.98|1543.51|1526.41|1543.08|1525.98|17
1649526150000|2022-04-09 17:42:30|1542.97|1525.87|1542.37|1525.27|1543.12|1526.02|1542.37|1525.27|17
1649526160000|2022-04-09 17:42:40|1542.38|1525.28|1542.39|1525.29|1542.42|1525.32|1542.37|1525.27|12
1649526170000|2022-04-09 17:42:50|1542.37|1525.27|1542.18|1525.08|1542.42|1525.32|1542.18|1525.08|7
1649526180000|2022-04-09 17:43:00|1542.19|1525.09|1542.19|1525.09|1542.22|1525.12|1542.17|1525.07|11
1649526190000|2022-04-09 17:43:10|1542.17|1525.07|1542.55|1525.45|1542.58|1525.48|1542.05|1524.95|17
1649526200000|2022-04-09 17:43:20|1542.56|1525.46|1542.31|1525.21|1542.56|1525.46|1542.31|1525.21|7
1649526210000|2022-04-09 17:43:30|1542.32|1525.22|1542.21|1525.11|1542.32|1525.22|1542.21|1525.11|8
1649526220000|2022-04-09 17:43:40|1542.24|1525.14|1542.21|1525.11|1542.24|1525.14|1542.19|1525.09|5
1649526230000|2022-04-09 17:43:50|1542.2|1525.1|1542.21|1525.11|1542.21|1525.11|1542.2|1525.1|2
1649526240000|2022-04-09 17:44:00|1542.19|1525.09|1542.24|1525.14|1542.24|1525.14|1542.19|1525.09|7
1649526250000|2022-04-09 17:44:10|1542.52|1525.42|1543.18|1526.08|1543.23|1526.13|1542.44|1525.34|15
1649526260000|2022-04-09 17:44:20|1543.19|1526.09|1543.95|1526.85|1544.06|1526.96|1543.19|1526.09|30
1649526270000|2022-04-09 17:44:30|1544.26|1527.16|1544.14|1527.04|1544.26|1527.16|1543.97|1526.87|4
1649526280000|2022-04-09 17:44:40|1544.12|1527.02|1544.15|1527.05|1544.18|1527.08|1544.11|1527.01|5
1649526290000|2022-04-09 17:44:50|1544.36|1527.26|1544.18|1527.08|1544.71|1527.61|1544.18|1527.08|12
1649526300000|2022-04-09 17:45:00|1544.02|1526.92|1543.41|1526.31|1544.11|1527.01|1543.4|1526.3|13
1649526310000|2022-04-09 17:45:10|1543.43|1526.33|1543.32|1526.22|1543.43|1526.33|1543.32|1526.22|11
1649526320000|2022-04-09 17:45:20|1543.33|1526.23|1543.58|1526.48|1543.58|1526.48|1543.32|1526.22|8
1649526330000|2022-04-09 17:45:30|1543.37|1526.27|1543.33|1526.23|1543.37|1526.27|1543.32|1526.22|3
1649526340000|2022-04-09 17:45:40|1543.48|1526.38|1543.46|1526.36|1543.48|1526.38|1543.46|1526.36|2
1649526350000|2022-04-09 17:45:50|1543.47|1526.37|1543.46|1526.36|1543.47|1526.37|1543.46|1526.36|2
1649526360000|2022-04-09 17:46:00|1543.43|1526.33|1543.43|1526.33|1543.48|1526.38|1543.43|1526.33|9
1649526370000|2022-04-09 17:46:10|1543.44|1526.34|1543.63|1526.53|1543.63|1526.53|1543.44|1526.34|6
1649526380000|2022-04-09 17:46:20|1543.61|1526.51|1544.08|1526.98|1544.11|1527.01|1543.57|1526.47|17
1649526390000|2022-04-09 17:46:30|1544.09|1526.99|1544.14|1527.04|1544.14|1527.04|1544.09|1526.99|2
1649526400000|2022-04-09 17:46:40|1544.2|1527.1|1544.17|1527.07|1544.2|1527.1|1544.17|1527.07|2
1649526410000|2022-04-09 17:46:50|1544.23|1527.13|1544.88|1527.78|1545.02|1527.92|1544.2|1527.1|14
1649526420000|2022-04-09 17:47:00|1544.95|1527.85|1545.08|1527.98|1545.08|1527.98|1544.95|1527.85|2
1649526430000|2022-04-09 17:47:10|1545.09|1527.99|1545.2|1528.1|1545.2|1528.1|1544.96|1527.86|5
1649526440000|2022-04-09 17:47:20|1545.18|1528.08|1544.54|1527.44|1545.18|1528.08|1544.5|1527.4|13
1649526450000|2022-04-09 17:47:30|1544.55|1527.45|1544.33|1527.23|1544.55|1527.45|1544.33|1527.23|2
1649526460000|2022-04-09 17:47:40|1544.42|1527.32|1544.52|1527.42|1544.52|1527.42|1544.42|1527.32|5
1649526470000|2022-04-09 17:47:50|1544.4|1527.3|1544.38|1527.28|1544.44|1527.34|1544.37|1527.27|9
1649526480000|2022-04-09 17:48:00|1544.4|1527.3|1544.31|1527.21|1544.4|1527.3|1544.31|1527.21|3
1649526490000|2022-04-09 17:48:10|1544.29|1527.19|1544.23|1527.13|1544.29|1527.19|1544.23|1527.13|2
1649526500000|2022-04-09 17:48:20|1544.22|1527.12|1544.16|1527.06|1544.22|1527.12|1544.16|1527.06|2
1649526510000|2022-04-09 17:48:30|1544.19|1527.09|1544.18|1527.08|1544.2|1527.1|1544.17|1527.07|4
1649526520000|2022-04-09 17:48:40|1544.2|1527.1|1544.14|1527.04|1544.2|1527.1|1544.11|1527.01|5
1649526530000|2022-04-09 17:48:50|1544.17|1527.07|1543.53|1526.43|1544.17|1527.07|1543.53|1526.43|15
1649526540000|2022-04-09 17:49:00|1543.51|1526.41|1543.56|1526.46|1543.56|1526.46|1543.51|1526.41|7
1649526550000|2022-04-09 17:49:10|1543.5|1526.4|1543.58|1526.48|1543.58|1526.48|1543.5|1526.4|2
1649526560000|2022-04-09 17:49:20|1543.43|1526.33|1543.43|1526.33|1543.43|1526.33|1543.43|1526.33|1
1649526570000|2022-04-09 17:49:30|1543.39|1526.29|1543.43|1526.33|1543.43|1526.33|1543.37|1526.27|3
1649526580000|2022-04-09 17:49:40|1543.39|1526.29|1543.47|1526.37|1543.47|1526.37|1543.37|1526.27|4
1649526600000|2022-04-09 17:50:00|1543.42|1526.32|1543.86|1526.76|1543.92|1526.82|1543.36|1526.26|16
1649526610000|2022-04-09 17:50:10|1543.88|1526.78|1543.9|1526.8|1543.9|1526.8|1543.88|1526.78|2
1649526620000|2022-04-09 17:50:20|1543.88|1526.78|1543.9|1526.8|1543.9|1526.8|1543.88|1526.78|2
1649526630000|2022-04-09 17:50:30|1543.87|1526.77|1543.57|1526.47|1543.87|1526.77|1543.55|1526.45|10
1649526640000|2022-04-09 17:50:40|1543.58|1526.48|1543.5|1526.4|1543.58|1526.48|1543.42|1526.32|6
1649526650000|2022-04-09 17:50:50|1543.54|1526.44|1543.38|1526.28|1543.57|1526.47|1543.38|1526.28|10
1649526660000|2022-04-09 17:51:00|1543.46|1526.36|1543.46|1526.36|1543.46|1526.36|1543.45|1526.35|3
1649526670000|2022-04-09 17:51:10|1543.45|1526.35|1543.25|1526.15|1543.45|1526.35|1543.24|1526.14|6
1649526680000|2022-04-09 17:51:20|1543.24|1526.14|1543.21|1526.11|1543.24|1526.14|1543.21|1526.11|4
1649526690000|2022-04-09 17:51:30|1543.22|1526.12|1542.84|1525.74|1543.26|1526.16|1542.84|1525.74|6
1649526700000|2022-04-09 17:51:40|1542.88|1525.78|1541.82|1524.72|1542.98|1525.88|1541.8|1524.7|20
1649526710000|2022-04-09 17:51:50|1541.75|1524.65|1541.81|1524.71|1541.97|1524.87|1541.75|1524.65|16
1649526720000|2022-04-09 17:52:00|1541.78|1524.68|1541.75|1524.65|1541.8|1524.7|1541.69|1524.59|9
1649526730000|2022-04-09 17:52:10|1541.88|1524.78|1541.88|1524.78|1541.88|1524.78|1541.88|1524.78|1
1649526740000|2022-04-09 17:52:20|1541.89|1524.79|1541.88|1524.78|1541.91|1524.81|1541.8|1524.7|7
1649526750000|2022-04-09 17:52:30|1541.89|1524.79|1542.12|1525.02|1542.27|1525.17|1541.89|1524.79|15
1649526760000|2022-04-09 17:52:40|1542.13|1525.03|1542.26|1525.16|1542.26|1525.16|1542.13|1525.03|11
1649526770000|2022-04-09 17:52:50|1542.25|1525.15|1542.26|1525.16|1542.32|1525.22|1542.25|1525.15|6
1649526780000|2022-04-09 17:53:00|1542.29|1525.19|1542.42|1525.32|1542.54|1525.44|1542.25|1525.15|9
1649526790000|2022-04-09 17:53:10|1542.41|1525.31|1542.41|1525.31|1542.47|1525.37|1542.37|1525.27|12
1649526800000|2022-04-09 17:53:20|1542.33|1525.23|1542.37|1525.27|1542.37|1525.27|1542.33|1525.23|2
1649526810000|2022-04-09 17:53:30|1542.33|1525.23|1542.41|1525.31|1542.41|1525.31|1542.32|1525.22|4
1649526820000|2022-04-09 17:53:40|1542.33|1525.23|1542.34|1525.24|1542.34|1525.24|1542.33|1525.23|2
1649526830000|2022-04-09 17:53:50|1542.37|1525.27|1542.38|1525.28|1542.38|1525.28|1542.37|1525.27|2
1649526850000|2022-04-09 17:54:10|1542.39|1525.29|1542.41|1525.31|1542.41|1525.31|1542.39|1525.29|2
1649526860000|2022-04-09 17:54:20|1542.39|1525.29|1542.38|1525.28|1542.39|1525.29|1542.38|1525.28|2
1649526870000|2022-04-09 17:54:30|1542.28|1525.18|1542.28|1525.18|1542.29|1525.19|1542.27|1525.17|4
1649526880000|2022-04-09 17:54:40|1542.29|1525.19|1542.28|1525.18|1542.29|1525.19|1542.28|1525.18|2
1649526890000|2022-04-09 17:54:50|1542.27|1525.17|1542.25|1525.15|1542.28|1525.18|1542.25|1525.15|3
1649526900000|2022-04-09 17:55:00|1542.3|1525.2|1542.3|1525.2|1542.3|1525.2|1542.29|1525.19|3
1649526930000|2022-04-09 17:55:30|1542.38|1525.28|1542.96|1525.86|1543.05|1525.95|1542.38|1525.28|17
1649526940000|2022-04-09 17:55:40|1543.01|1525.91|1543.19|1526.09|1543.23|1526.13|1543.01|1525.91|12
1649526950000|2022-04-09 17:55:50|1543.21|1526.11|1543.21|1526.11|1543.21|1526.11|1543.21|1526.11|1
1649526960000|2022-04-09 17:56:00|1543.27|1526.17|1543.47|1526.37|1543.49|1526.39|1543.27|1526.17|10
1649526970000|2022-04-09 17:56:10|1543.49|1526.39|1543.3|1526.2|1543.51|1526.41|1543.28|1526.18|13
1649526980000|2022-04-09 17:56:20|1543.33|1526.23|1543.39|1526.29|1543.39|1526.29|1543.33|1526.23|7
1649526990000|2022-04-09 17:56:30|1543.32|1526.22|1543.1|1526|1543.38|1526.28|1543.07|1525.97|8
1649527020000|2022-04-09 17:57:00|1543.11|1526.01|1543.18|1526.08|1543.18|1526.08|1542.97|1525.87|3
1649527040000|2022-04-09 17:57:20|1543.19|1526.09|1543.11|1526.01|1543.19|1526.09|1543.11|1526.01|3
1649527050000|2022-04-09 17:57:30|1543.18|1526.08|1543.18|1526.08|1543.21|1526.11|1543.16|1526.06|5
1649527060000|2022-04-09 17:57:40|1543.21|1526.11|1543.21|1526.11|1543.21|1526.11|1543.19|1526.09|3
1649527080000|2022-04-09 17:58:00|1543.2|1526.1|1543.2|1526.1|1543.23|1526.13|1543.2|1526.1|3
1649527090000|2022-04-09 17:58:10|1543.21|1526.11|1543.2|1526.1|1543.21|1526.11|1543.2|1526.1|2
1649527100000|2022-04-09 17:58:20|1543.21|1526.11|1543.2|1526.1|1543.21|1526.11|1543.2|1526.1|2
1649527110000|2022-04-09 17:58:30|1543.21|1526.11|1543.13|1526.03|1543.23|1526.13|1543.12|1526.02|7
1649527130000|2022-04-09 17:58:50|1543.11|1526.01|1543.12|1526.02|1543.12|1526.02|1543.11|1526.01|2
1649527140000|2022-04-09 17:59:00|1543.22|1526.12|1543.25|1526.15|1543.25|1526.15|1543.22|1526.12|2
1649527160000|2022-04-09 17:59:20|1543.23|1526.13|1543.23|1526.13|1543.23|1526.13|1543.23|1526.13|1
1649527170000|2022-04-09 17:59:30|1543.25|1526.15|1543.31|1526.21|1543.36|1526.26|1543.25|1526.15|4
1649527180000|2022-04-09 17:59:40|1543.33|1526.23|1543.3|1526.2|1543.36|1526.26|1543.3|1526.2|4
1649527190000|2022-04-09 17:59:50|1543.41|1526.31|1543.4|1526.3|1543.41|1526.31|1543.4|1526.3|2
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1544.15|1527.05|1544.18|1527.08|1543.33|1526.23|16
1649527210000|2022-04-09 18:00:10|1544.16|1527.06|1544.83|1527.73|1544.87|1527.77|1544.1|1527|13
1649527220000|2022-04-09 18:00:20|1544.8|1527.7|1544.8|1527.7|1544.81|1527.71|1544.79|1527.69|4
1649527230000|2022-04-09 18:00:30|1544.79|1527.69|1545.04|1527.94|1545.04|1527.94|1544.79|1527.69|4
1649527240000|2022-04-09 18:00:40|1545.03|1527.93|1545.08|1527.98|1545.08|1527.98|1545.03|1527.93|2
1649527250000|2022-04-09 18:00:50|1545.09|1527.99|1545.1|1528|1545.1|1528|1545.09|1527.99|2
1649527260000|2022-04-09 18:01:00|1545.11|1528.01|1545.78|1528.68|1545.79|1528.69|1545.11|1528.01|10
1649527270000|2022-04-09 18:01:10|1545.79|1528.69|1545.8|1528.7|1545.8|1528.7|1545.78|1528.68|4
1649527280000|2022-04-09 18:01:20|1545.78|1528.68|1545.83|1528.73|1545.83|1528.73|1545.78|1528.68|2
1649527290000|2022-04-09 18:01:30|1545.78|1528.68|1546.23|1529.13|1546.23|1529.13|1545.78|1528.68|15
1649527300000|2022-04-09 18:01:40|1546.21|1529.11|1546.18|1529.08|1546.21|1529.11|1546.18|1529.08|4
1649527310000|2022-04-09 18:01:50|1546.19|1529.09|1546.19|1529.09|1546.21|1529.11|1546.18|1529.08|4
1649527320000|2022-04-09 18:02:00|1546.2|1529.1|1546.23|1529.13|1546.23|1529.13|1546.19|1529.09|11
1649527330000|2022-04-09 18:02:10|1546.22|1529.12|1546.17|1529.07|1546.22|1529.12|1546.17|1529.07|2
1649527340000|2022-04-09 18:02:20|1546.11|1529.01|1546.04|1528.94|1546.18|1529.08|1546.02|1528.92|10
1649527350000|2022-04-09 18:02:30|1546.05|1528.95|1546.02|1528.92|1546.05|1528.95|1546.01|1528.91|5
1649527360000|2022-04-09 18:02:40|1546.03|1528.93|1546.04|1528.94|1546.13|1529.03|1545.97|1528.87|14
1649527370000|2022-04-09 18:02:50|1546.03|1528.93|1546.05|1528.95|1546.05|1528.95|1546.03|1528.93|3
1649527380000|2022-04-09 18:03:00|1546.04|1528.94|1546.06|1528.96|1546.06|1528.96|1546.04|1528.94|8
1649527390000|2022-04-09 18:03:10|1546.04|1528.94|1546.06|1528.96|1546.06|1528.96|1546.01|1528.91|14
1649527400000|2022-04-09 18:03:20|1546.04|1528.94|1546.13|1529.03|1546.15|1529.05|1545.88|1528.78|11
1649527410000|2022-04-09 18:03:30|1546.12|1529.02|1546.13|1529.03|1546.14|1529.04|1546.12|1529.02|5
1649527420000|2022-04-09 18:03:40|1546.12|1529.02|1545.29|1528.19|1546.12|1529.02|1545.29|1528.19|16
1649527430000|2022-04-09 18:03:50|1545|1527.9|1544.51|1527.41|1545|1527.9|1544.49|1527.39|11
1649527440000|2022-04-09 18:04:00|1544.49|1527.39|1544.33|1527.23|1544.49|1527.39|1544.3|1527.2|4
1649527450000|2022-04-09 18:04:10|1544.84|1527.74|1544.2|1527.1|1544.84|1527.74|1544.2|1527.1|10
1649527460000|2022-04-09 18:04:20|1544.21|1527.11|1544.21|1527.11|1544.21|1527.11|1544.21|1527.11|1
1649527470000|2022-04-09 18:04:30|1544.38|1527.28|1544.41|1527.31|1544.41|1527.31|1544.38|1527.28|3
1649527480000|2022-04-09 18:04:40|1544.4|1527.3|1544.16|1527.06|1544.41|1527.31|1544.16|1527.06|5
1649527490000|2022-04-09 18:04:50|1544.18|1527.08|1543.66|1526.56|1544.18|1527.08|1543.65|1526.55|20
1649527500000|2022-04-09 18:05:00|1543.68|1526.58|1543.29|1526.19|1543.69|1526.59|1543.28|1526.18|20
1649527510000|2022-04-09 18:05:10|1543.28|1526.18|1542.72|1525.62|1543.28|1526.18|1542.72|1525.62|9
1649527520000|2022-04-09 18:05:20|1542.69|1525.59|1542.22|1525.12|1542.69|1525.59|1542.13|1525.03|11
1649527530000|2022-04-09 18:05:30|1542.2|1525.1|1542.02|1524.92|1542.2|1525.1|1542.01|1524.91|12
1649527540000|2022-04-09 18:05:40|1542.03|1524.93|1542.04|1524.94|1542.14|1525.04|1542.03|1524.93|8
1649527550000|2022-04-09 18:05:50|1542.05|1524.95|1542.22|1525.12|1542.22|1525.12|1542.03|1524.93|4
1649527560000|2022-04-09 18:06:00|1542.23|1525.13|1542.31|1525.21|1542.34|1525.24|1542.22|1525.12|11
1649527570000|2022-04-09 18:06:10|1542.3|1525.2|1542.42|1525.32|1542.45|1525.35|1542.3|1525.2|5
1649527600000|2022-04-09 18:06:40|1542.46|1525.36|1542.5|1525.4|1542.5|1525.4|1542.46|1525.36|2
1649527610000|2022-04-09 18:06:50|1542.48|1525.38|1542.38|1525.28|1542.48|1525.38|1542.38|1525.28|11
1649527620000|2022-04-09 18:07:00|1542.41|1525.31|1542.35|1525.25|1542.42|1525.32|1542.35|1525.25|6
1649527630000|2022-04-09 18:07:10|1542.34|1525.24|1542.39|1525.29|1542.44|1525.34|1542.33|1525.23|13
1649527640000|2022-04-09 18:07:20|1542.38|1525.28|1542.37|1525.27|1542.44|1525.34|1542.34|1525.24|17
1649527650000|2022-04-09 18:07:30|1542.38|1525.28|1543.14|1526.04|1543.14|1526.04|1542.34|1525.24|17
1649527660000|2022-04-09 18:07:40|1543.16|1526.06|1543.25|1526.15|1543.34|1526.24|1543.16|1526.06|12
1649527670000|2022-04-09 18:07:50|1543.28|1526.18|1543.17|1526.07|1543.29|1526.19|1543.17|1526.07|10
1649527680000|2022-04-09 18:08:00|1543.19|1526.09|1543.22|1526.12|1543.29|1526.19|1543.19|1526.09|8
1649527690000|2022-04-09 18:08:10|1543.28|1526.18|1543.29|1526.19|1543.33|1526.23|1543.19|1526.09|17
1649527700000|2022-04-09 18:08:20|1543.24|1526.14|1543.95|1526.85|1543.95|1526.85|1543.24|1526.14|9
1649527720000|2022-04-09 18:08:40|1543.94|1526.84|1543.51|1526.41|1543.95|1526.85|1543.48|1526.38|9
1649527730000|2022-04-09 18:08:50|1543.47|1526.37|1543.37|1526.27|1543.49|1526.39|1543.34|1526.24|8
1649527740000|2022-04-09 18:09:00|1543.32|1526.22|1543.09|1525.99|1543.32|1526.22|1543.09|1525.99|3
1649527750000|2022-04-09 18:09:10|1543.12|1526.02|1543.2|1526.1|1543.2|1526.1|1543.12|1526.02|2
1649527760000|2022-04-09 18:09:20|1543.26|1526.16|1543.26|1526.16|1543.26|1526.16|1543.26|1526.16|1
1649527770000|2022-04-09 18:09:30|1543.27|1526.17|1542.84|1525.74|1543.27|1526.17|1542.84|1525.74|12
1649527780000|2022-04-09 18:09:40|1542.86|1525.76|1542.22|1525.12|1542.86|1525.76|1542.22|1525.12|12
1649527790000|2022-04-09 18:09:50|1542.31|1525.21|1542.4|1525.3|1542.41|1525.31|1542.31|1525.21|7
1649527800000|2022-04-09 18:10:00|1542.41|1525.31|1542.33|1525.23|1542.44|1525.34|1542.33|1525.23|3
1649527810000|2022-04-09 18:10:10|1542.31|1525.21|1542.36|1525.26|1542.36|1525.26|1542.3|1525.2|5
1649527820000|2022-04-09 18:10:20|1542.08|1524.98|1541.98|1524.88|1542.1|1525|1541.96|1524.86|5
1649527830000|2022-04-09 18:10:30|1542.15|1525.05|1542.15|1525.05|1542.16|1525.06|1542.11|1525.01|8
1649527840000|2022-04-09 18:10:40|1542.26|1525.16|1542.1|1525|1542.26|1525.16|1541.72|1524.62|20
1649527850000|2022-04-09 18:10:50|1542.13|1525.03|1542.15|1525.05|1542.15|1525.05|1542.11|1525.01|3
1649527860000|2022-04-09 18:11:00|1542.16|1525.06|1542.16|1525.06|1542.16|1525.06|1542.15|1525.05|3
1649527870000|2022-04-09 18:11:10|1542.19|1525.09|1542.32|1525.22|1542.34|1525.24|1542.19|1525.09|10
1649527880000|2022-04-09 18:11:20|1542.34|1525.24|1542.23|1525.13|1542.37|1525.27|1542.21|1525.11|11
1649527890000|2022-04-09 18:11:30|1542.22|1525.12|1542.23|1525.13|1542.23|1525.13|1542.22|1525.12|2
1649527900000|2022-04-09 18:11:40|1542.25|1525.15|1541.45|1524.35|1542.27|1525.17|1541.44|1524.34|21
1649527910000|2022-04-09 18:11:50|1541.54|1524.44|1541.33|1524.23|1541.54|1524.44|1541.29|1524.19|18
1649527920000|2022-04-09 18:12:00|1541.32|1524.22|1541.22|1524.12|1541.33|1524.23|1541.21|1524.11|9
1649527930000|2022-04-09 18:12:10|1541.21|1524.11|1541.23|1524.13|1541.23|1524.13|1541.21|1524.11|2
1649527940000|2022-04-09 18:12:20|1541.21|1524.11|1541.23|1524.13|1541.23|1524.13|1541.17|1524.07|6
1649527950000|2022-04-09 18:12:30|1541.21|1524.11|1541.21|1524.11|1541.23|1524.13|1541.21|1524.11|4
1649527960000|2022-04-09 18:12:40|1541.22|1524.12|1541.23|1524.13|1541.23|1524.13|1541.22|1524.12|2
1649527980000|2022-04-09 18:13:00|1541.09|1523.99|1541.73|1524.63|1541.85|1524.75|1541.09|1523.99|11
1649527990000|2022-04-09 18:13:10|1541.88|1524.78|1542.72|1525.62|1542.72|1525.62|1541.75|1524.65|25
1649528000000|2022-04-09 18:13:20|1542.77|1525.67|1542.93|1525.83|1542.99|1525.89|1542.72|1525.62|8
1649528010000|2022-04-09 18:13:30|1542.87|1525.77|1542.89|1525.79|1542.9|1525.8|1542.87|1525.77|3
1649528020000|2022-04-09 18:13:40|1542.87|1525.77|1542.89|1525.79|1542.89|1525.79|1542.86|1525.76|3
1649528030000|2022-04-09 18:13:50|1542.86|1525.76|1542.87|1525.77|1542.87|1525.77|1542.86|1525.76|2
1649528040000|2022-04-09 18:14:00|1542.86|1525.76|1542.9|1525.8|1542.91|1525.81|1542.86|1525.76|5
1649528060000|2022-04-09 18:14:20|1542.67|1525.57|1542.36|1525.26|1542.77|1525.67|1542.29|1525.19|9
1649528070000|2022-04-09 18:14:30|1542.28|1525.18|1542.27|1525.17|1542.29|1525.19|1542.27|1525.17|5
1649528080000|2022-04-09 18:14:40|1542.15|1525.05|1542.33|1525.23|1542.37|1525.27|1542.13|1525.03|14
1649528090000|2022-04-09 18:14:50|1542.3|1525.2|1542.24|1525.14|1542.3|1525.2|1542.17|1525.07|9
1649528100000|2022-04-09 18:15:00|1542.23|1525.13|1542.23|1525.13|1542.23|1525.13|1542.22|1525.12|3
1649528110000|2022-04-09 18:15:10|1542.22|1525.12|1541.78|1524.68|1542.22|1525.12|1541.78|1524.68|5
1649528120000|2022-04-09 18:15:20|1541.7|1524.6|1541.75|1524.65|1541.75|1524.65|1541.7|1524.6|2
1649528130000|2022-04-09 18:15:30|1541.42|1524.32|1541.42|1524.32|1541.42|1524.32|1541.42|1524.32|1
1649528140000|2022-04-09 18:15:40|1541.26|1524.16|1541.02|1523.92|1541.26|1524.16|1541.02|1523.92|8
1649528150000|2022-04-09 18:15:50|1541.01|1523.91|1540.94|1523.84|1541.01|1523.91|1540.94|1523.84|3
1649528160000|2022-04-09 18:16:00|1541.03|1523.93|1540.96|1523.86|1541.03|1523.93|1540.95|1523.85|5
1649528170000|2022-04-09 18:16:10|1541.15|1524.05|1541.12|1524.02|1541.17|1524.07|1541.1|1524|10
1649528180000|2022-04-09 18:16:20|1541.13|1524.03|1541.78|1524.68|1541.78|1524.68|1541.13|1524.03|10
1649528190000|2022-04-09 18:16:30|1541.8|1524.7|1541.86|1524.76|1541.9|1524.8|1541.8|1524.7|9
1649528200000|2022-04-09 18:16:40|1541.87|1524.77|1541.37|1524.27|1541.87|1524.77|1541.34|1524.24|14
1649528210000|2022-04-09 18:16:50|1541.36|1524.26|1541.36|1524.26|1541.36|1524.26|1541.36|1524.26|1
1649528220000|2022-04-09 18:17:00|1541|1523.9|1541|1523.9|1541|1523.9|1541|1523.9|1
1649528230000|2022-04-09 18:17:10|1541.02|1523.92|1541.02|1523.92|1541.02|1523.92|1541|1523.9|4
1649528240000|2022-04-09 18:17:20|1541.08|1523.98|1542.09|1524.99|1542.09|1524.99|1541.07|1523.97|17
1649528250000|2022-04-09 18:17:30|1542.08|1524.98|1542.06|1524.96|1542.08|1524.98|1542.06|1524.96|3
1649528260000|2022-04-09 18:17:40|1542.12|1525.02|1542.15|1525.05|1542.15|1525.05|1542.1|1525|9
1649528270000|2022-04-09 18:17:50|1542.14|1525.04|1542.15|1525.05|1542.15|1525.05|1542.11|1525.01|4
1649528280000|2022-04-09 18:18:00|1542.11|1525.01|1541.96|1524.86|1542.11|1525.01|1541.95|1524.85|12
1649528290000|2022-04-09 18:18:10|1541.97|1524.87|1541.95|1524.85|1541.97|1524.87|1541.95|1524.85|6
1649528300000|2022-04-09 18:18:20|1541.7|1524.6|1541.71|1524.61|1541.71|1524.61|1541.68|1524.58|5
1649528310000|2022-04-09 18:18:30|1541.72|1524.62|1541.9|1524.8|1541.99|1524.89|1541.72|1524.62|8
1649528340000|2022-04-09 18:19:00|1542.02|1524.92|1541.99|1524.89|1542.03|1524.93|1541.99|1524.89|5
1649528350000|2022-04-09 18:19:10|1542.02|1524.92|1541.63|1524.53|1542.02|1524.92|1541.58|1524.48|8
1649528360000|2022-04-09 18:19:20|1541.6|1524.5|1540.97|1523.87|1541.6|1524.5|1540.9|1523.8|13
1649528370000|2022-04-09 18:19:30|1540.76|1523.66|1540.76|1523.66|1540.77|1523.67|1540.76|1523.66|3
1649528380000|2022-04-09 18:19:40|1540.73|1523.63|1540.57|1523.47|1540.74|1523.64|1540.56|1523.46|11
1649528390000|2022-04-09 18:19:50|1540.56|1523.46|1540.4|1523.3|1540.57|1523.47|1540.4|1523.3|4
1649528400000|2022-04-09 18:20:00|1540.41|1523.31|1540.21|1523.11|1540.41|1523.31|1540.21|1523.11|5
1649528410000|2022-04-09 18:20:10|1540.2|1523.1|1539.79|1522.69|1540.2|1523.1|1539.69|1522.59|7
1649528420000|2022-04-09 18:20:20|1539.78|1522.68|1539.5|1522.4|1539.81|1522.71|1539.5|1522.4|11
1649528430000|2022-04-09 18:20:30|1539.49|1522.39|1539.53|1522.43|1539.53|1522.43|1539.48|1522.38|6
1649528440000|2022-04-09 18:20:40|1539.5|1522.4|1538.49|1521.39|1539.53|1522.43|1538.45|1521.35|18
1649528450000|2022-04-09 18:20:50|1538.5|1521.4|1538.53|1521.43|1538.61|1521.51|1538.48|1521.38|15
1649528460000|2022-04-09 18:21:00|1538.52|1521.42|1539.34|1522.24|1539.34|1522.24|1538.47|1521.37|26
1649528470000|2022-04-09 18:21:10|1539.35|1522.25|1540.01|1522.91|1540.01|1522.91|1539.33|1522.23|22
1649528480000|2022-04-09 18:21:20|1540.02|1522.92|1540.02|1522.92|1540.12|1523.02|1540|1522.9|6
1649528490000|2022-04-09 18:21:30|1539.94|1522.84|1539.99|1522.89|1539.99|1522.89|1539.94|1522.84|2
1649528500000|2022-04-09 18:21:40|1540.02|1522.92|1540.12|1523.02|1540.13|1523.03|1540.02|1522.92|7
1649528520000|2022-04-09 18:22:00|1540.22|1523.12|1540.33|1523.23|1540.34|1523.24|1540.22|1523.12|5
1649528530000|2022-04-09 18:22:10|1540.39|1523.29|1540.28|1523.18|1540.39|1523.29|1540.28|1523.18|7
1649528540000|2022-04-09 18:22:20|1540.35|1523.25|1539.66|1522.56|1540.35|1523.25|1539.66|1522.56|9
1649528550000|2022-04-09 18:22:30|1539.55|1522.45|1539.44|1522.34|1539.6|1522.5|1539.44|1522.34|6
1649528560000|2022-04-09 18:22:40|1539.48|1522.38|1539.48|1522.38|1539.48|1522.38|1539.44|1522.34|6
1649528580000|2022-04-09 18:23:00|1539.25|1522.15|1539.21|1522.11|1539.25|1522.15|1539.21|1522.11|3
1649528600000|2022-04-09 18:23:20|1539.22|1522.12|1539.22|1522.12|1539.22|1522.12|1539.22|1522.12|1
1649528610000|2022-04-09 18:23:30|1539.21|1522.11|1538.62|1521.52|1539.24|1522.14|1538.62|1521.52|11
1649528620000|2022-04-09 18:23:40|1538.72|1521.62|1538.62|1521.52|1538.72|1521.62|1538.61|1521.51|9
1649528630000|2022-04-09 18:23:50|1538.61|1521.51|1538.78|1521.68|1538.78|1521.68|1538.61|1521.51|2
1649528640000|2022-04-09 18:24:00|1538.63|1521.53|1538.61|1521.51|1538.63|1521.53|1538.61|1521.51|2
1649528650000|2022-04-09 18:24:10|1538.6|1521.5|1538.59|1521.49|1538.6|1521.5|1538.59|1521.49|2
1649528660000|2022-04-09 18:24:20|1538.63|1521.53|1538.56|1521.46|1538.67|1521.57|1538.56|1521.46|7
1649528670000|2022-04-09 18:24:30|1538.6|1521.5|1538.42|1521.32|1538.6|1521.5|1538.28|1521.18|16
1649528680000|2022-04-09 18:24:40|1538.46|1521.36|1537.61|1520.51|1538.48|1521.38|1537.61|1520.51|18
1649528690000|2022-04-09 18:24:50|1537.38|1520.28|1537.4|1520.3|1537.4|1520.3|1537.37|1520.27|5
1649528700000|2022-04-09 18:25:00|1537.31|1520.21|1537.59|1520.49|1537.59|1520.49|1537.31|1520.21|6
1649528710000|2022-04-09 18:25:10|1537.61|1520.51|1538.07|1520.97|1538.07|1520.97|1537.52|1520.42|13
1649528720000|2022-04-09 18:25:20|1538.04|1520.94|1537.96|1520.86|1538.09|1520.99|1537.95|1520.85|10
1649528730000|2022-04-09 18:25:30|1537.95|1520.85|1538.02|1520.92|1538.02|1520.92|1537.95|1520.85|2
1649528740000|2022-04-09 18:25:40|1538.04|1520.94|1538.13|1521.03|1538.14|1521.04|1538.04|1520.94|4
1649528750000|2022-04-09 18:25:50|1538.14|1521.04|1538.19|1521.09|1538.19|1521.09|1538.14|1521.04|5
1649528760000|2022-04-09 18:26:00|1538.17|1521.07|1538.23|1521.13|1538.49|1521.39|1538.17|1521.07|9
1649528770000|2022-04-09 18:26:10|1538.22|1521.12|1538.21|1521.11|1538.22|1521.12|1538.04|1520.94|14
1649528780000|2022-04-09 18:26:20|1538.17|1521.07|1538.85|1521.75|1538.85|1521.75|1538.17|1521.07|8
1649528790000|2022-04-09 18:26:30|1538.81|1521.71|1538.38|1521.28|1538.91|1521.81|1538.19|1521.09|16
1649528800000|2022-04-09 18:26:40|1538.39|1521.29|1537.78|1520.68|1538.39|1521.29|1537.78|1520.68|10
1649528810000|2022-04-09 18:26:50|1537.84|1520.74|1537.55|1520.45|1537.84|1520.74|1537.46|1520.36|9
1649528820000|2022-04-09 18:27:00|1537.44|1520.34|1537.9|1520.8|1537.9|1520.8|1537.44|1520.34|15
1649528830000|2022-04-09 18:27:10|1537.94|1520.84|1538.07|1520.97|1538.07|1520.97|1537.94|1520.84|6
1649528840000|2022-04-09 18:27:20|1538.22|1521.12|1538.26|1521.16|1538.26|1521.16|1538.22|1521.12|4
1649528850000|2022-04-09 18:27:30|1538.24|1521.14|1538.25|1521.15|1538.41|1521.31|1538.12|1521.02|14
1649528860000|2022-04-09 18:27:40|1538.27|1521.17|1538.28|1521.18|1538.28|1521.18|1538.27|1521.17|2
1649528870000|2022-04-09 18:27:50|1538.29|1521.19|1538.25|1521.15|1538.32|1521.22|1538.17|1521.07|11
1649528880000|2022-04-09 18:28:00|1538.26|1521.16|1538.3|1521.2|1538.3|1521.2|1538.26|1521.16|5
1649528890000|2022-04-09 18:28:10|1538.31|1521.21|1538.28|1521.18|1538.31|1521.21|1538.16|1521.06|10
1649528900000|2022-04-09 18:28:20|1538.27|1521.17|1538.42|1521.32|1538.42|1521.32|1538.26|1521.16|12
1649528910000|2022-04-09 18:28:30|1538.39|1521.29|1538.28|1521.18|1538.39|1521.29|1538.28|1521.18|4
1649528920000|2022-04-09 18:28:40|1538.3|1521.2|1538.39|1521.29|1538.39|1521.29|1538.3|1521.2|9
1649528930000|2022-04-09 18:28:50|1538.4|1521.3|1538.38|1521.28|1538.4|1521.3|1538.38|1521.28|2
1649528940000|2022-04-09 18:29:00|1538.37|1521.27|1538.38|1521.28|1538.41|1521.31|1538.37|1521.27|4
1649528950000|2022-04-09 18:29:10|1538.41|1521.31|1539|1521.9|1539.01|1521.91|1538.41|1521.31|10
1649528960000|2022-04-09 18:29:20|1538.99|1521.89|1539|1521.9|1539.04|1521.94|1538.99|1521.89|5
1649528970000|2022-04-09 18:29:30|1539.01|1521.91|1539|1521.9|1539.01|1521.91|1539|1521.9|2
1649528980000|2022-04-09 18:29:40|1539.01|1521.91|1539.01|1521.91|1539.01|1521.91|1539.01|1521.91|1
1649529000000|2022-04-09 18:30:00|1539.08|1521.98|1539.05|1521.95|1539.08|1521.98|1539.04|1521.94|3
1649529010000|2022-04-09 18:30:10|1538.99|1521.89|1538.99|1521.89|1538.99|1521.89|1538.99|1521.89|1
1649529020000|2022-04-09 18:30:20|1538.98|1521.88|1538.52|1521.42|1538.98|1521.88|1538.52|1521.42|2
1649529030000|2022-04-09 18:30:30|1538.51|1521.41|1538.33|1521.23|1538.56|1521.46|1538.24|1521.14|23
1649529040000|2022-04-09 18:30:40|1538.31|1521.21|1538.3|1521.2|1538.31|1521.21|1538.3|1521.2|2
1649529050000|2022-04-09 18:30:50|1538.31|1521.21|1538.37|1521.27|1538.37|1521.27|1538.3|1521.2|3
1649529060000|2022-04-09 18:31:00|1538.34|1521.24|1538.37|1521.27|1538.4|1521.3|1538.34|1521.24|6
1649529070000|2022-04-09 18:31:10|1538.36|1521.26|1538.39|1521.29|1538.4|1521.3|1538.33|1521.23|6
1649529080000|2022-04-09 18:31:20|1538.41|1521.31|1538.31|1521.21|1538.41|1521.31|1538.27|1521.17|10
1649529100000|2022-04-09 18:31:40|1538.29|1521.19|1538.29|1521.19|1538.29|1521.19|1538.29|1521.19|1
1649529110000|2022-04-09 18:31:50|1538.27|1521.17|1538.3|1521.2|1538.3|1521.2|1538.22|1521.12|7
1649529120000|2022-04-09 18:32:00|1538.32|1521.22|1538.31|1521.21|1538.33|1521.23|1538.31|1521.21|3
1649529160000|2022-04-09 18:32:40|1538.36|1521.26|1539.01|1521.91|1539.01|1521.91|1538.31|1521.21|10
1649529170000|2022-04-09 18:32:50|1539|1521.9|1538.99|1521.89|1539.01|1521.91|1538.99|1521.89|4
1649529180000|2022-04-09 18:33:00|1538.98|1521.88|1539.16|1522.06|1539.16|1522.06|1538.98|1521.88|3
1649529200000|2022-04-09 18:33:20|1539.19|1522.09|1539.21|1522.11|1539.21|1522.11|1539.19|1522.09|2
1649529210000|2022-04-09 18:33:30|1539.18|1522.08|1539.19|1522.09|1539.19|1522.09|1539.18|1522.08|2
1649529230000|2022-04-09 18:33:50|1539.18|1522.08|1539.23|1522.13|1539.23|1522.13|1539.16|1522.06|5
1649529240000|2022-04-09 18:34:00|1539.19|1522.09|1539.22|1522.12|1539.22|1522.12|1539.19|1522.09|2
1649529250000|2022-04-09 18:34:10|1539.24|1522.14|1539.18|1522.08|1539.24|1522.14|1539.17|1522.07|3
1649529260000|2022-04-09 18:34:20|1539.19|1522.09|1539.18|1522.08|1539.2|1522.1|1539.18|1522.08|3
1649529270000|2022-04-09 18:34:30|1539.19|1522.09|1539.23|1522.13|1539.23|1522.13|1539.18|1522.08|7
1649529280000|2022-04-09 18:34:40|1539.22|1522.12|1539.01|1521.91|1539.22|1522.12|1538.96|1521.86|7
1649529290000|2022-04-09 18:34:50|1539.13|1522.03|1539.13|1522.03|1539.13|1522.03|1539.13|1522.03|1
1649529300000|2022-04-09 18:35:00|1539.11|1522.01|1539.65|1522.55|1539.73|1522.63|1539.11|1522.01|11
1649529310000|2022-04-09 18:35:10|1539.71|1522.61|1540|1522.9|1540|1522.9|1539.71|1522.61|5
1649529320000|2022-04-09 18:35:20|1540.01|1522.91|1540.21|1523.11|1540.21|1523.11|1539.97|1522.87|8
1649529330000|2022-04-09 18:35:30|1540.22|1523.12|1540.23|1523.13|1540.23|1523.13|1540.18|1523.08|8
1649529340000|2022-04-09 18:35:40|1540.39|1523.29|1540.39|1523.29|1540.39|1523.29|1540.39|1523.29|1
1649529350000|2022-04-09 18:35:50|1540.41|1523.31|1540.38|1523.28|1540.42|1523.32|1540.38|1523.28|3
1649529360000|2022-04-09 18:36:00|1540.36|1523.26|1540.25|1523.15|1540.38|1523.28|1540.13|1523.03|5
1649529370000|2022-04-09 18:36:10|1540.3|1523.2|1540.21|1523.11|1540.39|1523.29|1540.17|1523.07|12
1649529380000|2022-04-09 18:36:20|1540.17|1523.07|1540.19|1523.09|1540.19|1523.09|1540.17|1523.07|2
1649529390000|2022-04-09 18:36:30|1540.21|1523.11|1540.25|1523.15|1540.25|1523.15|1540.21|1523.11|6
1649529400000|2022-04-09 18:36:40|1540.28|1523.18|1540.33|1523.23|1540.33|1523.23|1540.27|1523.17|4
1649529420000|2022-04-09 18:37:00|1540.37|1523.27|1540.36|1523.26|1540.38|1523.28|1540.35|1523.25|4
1649529430000|2022-04-09 18:37:10|1540.34|1523.24|1540.34|1523.24|1540.34|1523.24|1540.29|1523.19|4
1649529440000|2022-04-09 18:37:20|1540.36|1523.26|1540.36|1523.26|1540.36|1523.26|1540.35|1523.25|3
1649529450000|2022-04-09 18:37:30|1540.31|1523.21|1540.25|1523.15|1540.31|1523.21|1540.24|1523.14|4
1649529470000|2022-04-09 18:37:50|1540.27|1523.17|1540.26|1523.16|1540.28|1523.18|1540.24|1523.14|5
1649529480000|2022-04-09 18:38:00|1540.38|1523.28|1540.38|1523.28|1540.38|1523.28|1540.38|1523.28|1
1649529490000|2022-04-09 18:38:10|1540.36|1523.26|1540.38|1523.28|1540.38|1523.28|1540.36|1523.26|4
1649529500000|2022-04-09 18:38:20|1540.36|1523.26|1540.38|1523.28|1540.38|1523.28|1540.36|1523.26|2
1649529510000|2022-04-09 18:38:30|1540.35|1523.25|1540.38|1523.28|1540.38|1523.28|1540.34|1523.24|3
1649529520000|2022-04-09 18:38:40|1540.39|1523.29|1540.49|1523.39|1540.49|1523.39|1540.39|1523.29|6
1649529530000|2022-04-09 18:38:50|1540.5|1523.4|1540.48|1523.38|1540.51|1523.41|1540.44|1523.34|8
1649529540000|2022-04-09 18:39:00|1540.34|1523.24|1540.28|1523.18|1540.34|1523.24|1540.28|1523.18|2
1649529550000|2022-04-09 18:39:10|1540.29|1523.19|1540.32|1523.22|1540.32|1523.22|1540.24|1523.14|6
1649529560000|2022-04-09 18:39:20|1540.27|1523.17|1540.24|1523.14|1540.27|1523.17|1540.23|1523.13|6
1649529570000|2022-04-09 18:39:30|1540.09|1522.99|1540.28|1523.18|1540.29|1523.19|1540.09|1522.99|16
1649529590000|2022-04-09 18:39:50|1540.22|1523.12|1540.28|1523.18|1540.28|1523.18|1540.14|1523.04|11
1649529600000|2022-04-09 18:40:00|1540.23|1523.13|1540.27|1523.17|1540.27|1523.17|1540.2|1523.1|5
1649529610000|2022-04-09 18:40:10|1540.29|1523.19|1540.29|1523.19|1540.3|1523.2|1540.29|1523.19|3
1649529620000|2022-04-09 18:40:20|1540.31|1523.21|1540.27|1523.17|1540.31|1523.21|1540.12|1523.02|10
1649529630000|2022-04-09 18:40:30|1540.28|1523.18|1540.28|1523.18|1540.29|1523.19|1540.28|1523.18|3
1649529640000|2022-04-09 18:40:40|1540.24|1523.14|1540.23|1523.13|1540.24|1523.14|1540.23|1523.13|2
1649529650000|2022-04-09 18:40:50|1540.24|1523.14|1540.12|1523.02|1540.24|1523.14|1540.11|1523.01|3
1649529660000|2022-04-09 18:41:00|1540.11|1523.01|1539.62|1522.52|1540.11|1523.01|1539.62|1522.52|18
1649529670000|2022-04-09 18:41:10|1539.52|1522.42|1538.33|1521.23|1539.52|1522.42|1538.27|1521.17|18
1649529680000|2022-04-09 18:41:20|1538.3|1521.2|1537.93|1520.83|1538.5|1521.4|1537.93|1520.83|24
1649529690000|2022-04-09 18:41:30|1537.8|1520.7|1538.05|1520.95|1538.17|1521.07|1537.8|1520.7|6
1649529700000|2022-04-09 18:41:40|1538.03|1520.93|1538.05|1520.95|1538.07|1520.97|1538.03|1520.93|4
1649529710000|2022-04-09 18:41:50|1538|1520.9|1537.16|1520.06|1538.02|1520.92|1537.16|1520.06|11
1649529720000|2022-04-09 18:42:00|1537.19|1520.09|1537.29|1520.19|1537.32|1520.22|1537.18|1520.08|11
1649529730000|2022-04-09 18:42:10|1537.26|1520.16|1537.26|1520.16|1537.26|1520.16|1537.26|1520.16|1
1649529740000|2022-04-09 18:42:20|1537.39|1520.29|1537.39|1520.29|1537.39|1520.29|1537.39|1520.29|1
1649529760000|2022-04-09 18:42:40|1537.37|1520.27|1537.36|1520.26|1537.37|1520.27|1537.36|1520.26|2
1649529770000|2022-04-09 18:42:50|1537.35|1520.25|1537.38|1520.28|1537.4|1520.3|1537.34|1520.24|9
1649529780000|2022-04-09 18:43:00|1537.36|1520.26|1537.31|1520.21|1537.39|1520.29|1537.31|1520.21|4
1649529790000|2022-04-09 18:43:10|1537.32|1520.22|1537.32|1520.22|1537.32|1520.22|1537.31|1520.21|3
1649529800000|2022-04-09 18:43:20|1537.31|1520.21|1537.31|1520.21|1537.31|1520.21|1537.31|1520.21|1
1649529820000|2022-04-09 18:43:40|1537.39|1520.29|1537.31|1520.21|1537.39|1520.29|1537.31|1520.21|2
1649529840000|2022-04-09 18:44:00|1537.37|1520.27|1537.28|1520.18|1537.37|1520.27|1537.28|1520.18|2
1649529850000|2022-04-09 18:44:10|1537.22|1520.12|1536.57|1519.47|1537.22|1520.12|1536.53|1519.43|14
1649529860000|2022-04-09 18:44:20|1536.56|1519.46|1536.39|1519.29|1536.6|1519.5|1536.39|1519.29|6
1649529870000|2022-04-09 18:44:30|1536.33|1519.23|1536.33|1519.23|1536.35|1519.25|1536.32|1519.22|4
1649529880000|2022-04-09 18:44:40|1536.2|1519.1|1536.24|1519.14|1536.24|1519.14|1536.2|1519.1|6
1649529890000|2022-04-09 18:44:50|1536.28|1519.18|1536.29|1519.19|1536.29|1519.19|1536.26|1519.16|4
1649529900000|2022-04-09 18:45:00|1536.26|1519.16|1536.92|1519.82|1536.92|1519.82|1536.26|1519.16|9
1649529910000|2022-04-09 18:45:10|1536.93|1519.83|1537.04|1519.94|1537.1|1520|1536.93|1519.83|8
1649529920000|2022-04-09 18:45:20|1537.06|1519.96|1537.04|1519.94|1537.1|1520|1537.04|1519.94|6
1649529930000|2022-04-09 18:45:30|1536.99|1519.89|1536.96|1519.86|1536.99|1519.89|1536.96|1519.86|2
1649529940000|2022-04-09 18:45:40|1537.03|1519.93|1536.99|1519.89|1537.03|1519.93|1536.99|1519.89|4
1649529950000|2022-04-09 18:45:50|1537.02|1519.92|1537.02|1519.92|1537.02|1519.92|1537.02|1519.92|1
1649529960000|2022-04-09 18:46:00|1537.03|1519.93|1536.72|1519.62|1537.08|1519.98|1536.49|1519.39|11
1649529970000|2022-04-09 18:46:10|1536.73|1519.63|1536.24|1519.14|1536.73|1519.63|1536.24|1519.14|14
1649529980000|2022-04-09 18:46:20|1536.34|1519.24|1536.17|1519.07|1536.34|1519.24|1536.16|1519.06|8
1649529990000|2022-04-09 18:46:30|1536.2|1519.1|1536.12|1519.02|1536.2|1519.1|1536.12|1519.02|12
1649530000000|2022-04-09 18:46:40|1536.13|1519.03|1536.13|1519.03|1536.18|1519.08|1536.12|1519.02|5
1649530020000|2022-04-09 18:47:00|1536.12|1519.02|1536.12|1519.02|1536.12|1519.02|1536.12|1519.02|1
1649530040000|2022-04-09 18:47:20|1536.14|1519.04|1536.08|1518.98|1536.14|1519.04|1536.08|1518.98|4
1649530050000|2022-04-09 18:47:30|1536.1|1519|1536.1|1519|1536.1|1519|1536.1|1519|1
1649530060000|2022-04-09 18:47:40|1536.08|1518.98|1536.1|1519|1536.1|1519|1536.08|1518.98|2
1649530070000|2022-04-09 18:47:50|1536.08|1518.98|1536.08|1518.98|1536.08|1518.98|1536.08|1518.98|1
1649530080000|2022-04-09 18:48:00|1536.1|1519|1536.24|1519.14|1536.24|1519.14|1536.06|1518.96|9
1649530090000|2022-04-09 18:48:10|1536.37|1519.27|1537.15|1520.05|1537.2|1520.1|1536.37|1519.27|23
1649530100000|2022-04-09 18:48:20|1537.05|1519.95|1537.08|1519.98|1537.13|1520.03|1537.03|1519.93|10
1649530110000|2022-04-09 18:48:30|1537.13|1520.03|1537.13|1520.03|1537.13|1520.03|1537.13|1520.03|1
1649530120000|2022-04-09 18:48:40|1537.14|1520.04|1537.14|1520.04|1537.16|1520.06|1537.14|1520.04|3
1649530130000|2022-04-09 18:48:50|1537.13|1520.03|1537.15|1520.05|1537.15|1520.05|1537.13|1520.03|2
1649530140000|2022-04-09 18:49:00|1537.13|1520.03|1537.17|1520.07|1537.21|1520.11|1537.13|1520.03|6
1649530150000|2022-04-09 18:49:10|1537.19|1520.09|1537.19|1520.09|1537.19|1520.09|1537.19|1520.09|1
1649530160000|2022-04-09 18:49:20|1537.21|1520.11|1537.18|1520.08|1537.21|1520.11|1537.18|1520.08|3
1649530170000|2022-04-09 18:49:30|1537.16|1520.06|1537.19|1520.09|1537.19|1520.09|1537.16|1520.06|6
1649530180000|2022-04-09 18:49:40|1537.21|1520.11|1537.32|1520.22|1537.32|1520.22|1537.21|1520.11|7
1649530200000|2022-04-09 18:50:00|1537.34|1520.24|1537.29|1520.19|1537.34|1520.24|1537.23|1520.13|5
1649530210000|2022-04-09 18:50:10|1537.25|1520.15|1537.29|1520.19|1537.29|1520.19|1537.23|1520.13|4
1649530220000|2022-04-09 18:50:20|1537.33|1520.23|1537.36|1520.26|1537.36|1520.26|1537.29|1520.19|3
1649530230000|2022-04-09 18:50:30|1537.3|1520.2|1537.36|1520.26|1537.36|1520.26|1537.29|1520.19|5
1649530240000|2022-04-09 18:50:40|1537.35|1520.25|1537.23|1520.13|1537.38|1520.28|1537.23|1520.13|6
1649530250000|2022-04-09 18:50:50|1537.24|1520.14|1537.24|1520.14|1537.24|1520.14|1537.24|1520.14|1
1649530260000|2022-04-09 18:51:00|1537.12|1520.02|1537.13|1520.03|1537.13|1520.03|1537.06|1519.96|7
1649530270000|2022-04-09 18:51:10|1537.02|1519.92|1537.13|1520.03|1537.14|1520.04|1537.01|1519.91|8
1649530280000|2022-04-09 18:51:20|1536.91|1519.81|1536.67|1519.57|1536.91|1519.81|1536.58|1519.48|15
1649530290000|2022-04-09 18:51:30|1536.58|1519.48|1536.58|1519.48|1536.58|1519.48|1536.58|1519.48|1
1649530300000|2022-04-09 18:51:40|1536.67|1519.57|1536.34|1519.24|1536.67|1519.57|1536.33|1519.23|5
1649530310000|2022-04-09 18:51:50|1536.33|1519.23|1536.12|1519.02|1536.39|1519.29|1536.12|1519.02|9
1649530320000|2022-04-09 18:52:00|1536.11|1519.01|1536.11|1519.01|1536.11|1519.01|1536.11|1519.01|1
1649530330000|2022-04-09 18:52:10|1536.17|1519.07|1536.4|1519.3|1536.4|1519.3|1536.13|1519.03|13
1649530340000|2022-04-09 18:52:20|1536.38|1519.28|1536.38|1519.28|1536.38|1519.28|1536.38|1519.28|1
1649530350000|2022-04-09 18:52:30|1536.55|1519.45|1536.5|1519.4|1536.57|1519.47|1536.38|1519.28|9
1649530360000|2022-04-09 18:52:40|1536.38|1519.28|1536.42|1519.32|1536.42|1519.32|1536.37|1519.27|5
1649530370000|2022-04-09 18:52:50|1536.32|1519.22|1536.33|1519.23|1536.37|1519.27|1536.27|1519.17|8
1649530380000|2022-04-09 18:53:00|1536.2|1519.1|1536.28|1519.18|1536.28|1519.18|1536.2|1519.1|4
1649530390000|2022-04-09 18:53:10|1536.26|1519.16|1536.26|1519.16|1536.26|1519.16|1536.26|1519.16|1
1649530410000|2022-04-09 18:53:30|1536.27|1519.17|1536.27|1519.17|1536.27|1519.17|1536.27|1519.17|1
1649530430000|2022-04-09 18:53:50|1536.3|1519.2|1536.3|1519.2|1536.3|1519.2|1536.3|1519.2|1
1649530440000|2022-04-09 18:54:00|1536.36|1519.26|1536.32|1519.22|1536.36|1519.26|1536.32|1519.22|4
1649530450000|2022-04-09 18:54:10|1536.33|1519.23|1536.32|1519.22|1536.33|1519.23|1536.32|1519.22|2
1649530460000|2022-04-09 18:54:20|1536.33|1519.23|1536.43|1519.33|1536.43|1519.33|1536.33|1519.23|5
1649530490000|2022-04-09 18:54:50|1536.39|1519.29|1536.39|1519.29|1536.39|1519.29|1536.39|1519.29|1
1649530510000|2022-04-09 18:55:10|1536.42|1519.32|1536.42|1519.32|1536.44|1519.34|1536.42|1519.32|3
1649530530000|2022-04-09 18:55:30|1536.41|1519.31|1536.41|1519.31|1536.43|1519.33|1536.41|1519.31|3
1649530540000|2022-04-09 18:55:40|1536.47|1519.37|1537.08|1519.98|1537.08|1519.98|1536.41|1519.31|12
1649530550000|2022-04-09 18:55:50|1537.13|1520.03|1537.11|1520.01|1537.16|1520.06|1537.01|1519.91|8
1649530560000|2022-04-09 18:56:00|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1537.11|1520.01|5
1649530570000|2022-04-09 18:56:10|1537.13|1520.03|1537.13|1520.03|1537.13|1520.03|1537.12|1520.02|3
1649530580000|2022-04-09 18:56:20|1537.12|1520.02|1537.09|1519.99|1537.15|1520.05|1537.09|1519.99|7
1649530590000|2022-04-09 18:56:30|1536.98|1519.88|1536.72|1519.62|1536.98|1519.88|1536.72|1519.62|5
1649530600000|2022-04-09 18:56:40|1536.71|1519.61|1536.72|1519.62|1536.72|1519.62|1536.71|1519.61|2
1649530610000|2022-04-09 18:56:50|1536.67|1519.57|1536.67|1519.57|1536.67|1519.57|1536.67|1519.57|1
1649530620000|2022-04-09 18:57:00|1536.66|1519.56|1536.66|1519.56|1536.66|1519.56|1536.66|1519.56|1
1649530630000|2022-04-09 18:57:10|1536.65|1519.55|1536.58|1519.48|1536.66|1519.56|1536.55|1519.45|7
1649530640000|2022-04-09 18:57:20|1536.61|1519.51|1536.58|1519.48|1536.76|1519.66|1536.58|1519.48|19
1649530650000|2022-04-09 18:57:30|1536.81|1519.71|1537.05|1519.95|1537.05|1519.95|1536.81|1519.71|7
1649530660000|2022-04-09 18:57:40|1537.04|1519.94|1537.03|1519.93|1537.07|1519.97|1537|1519.9|7
1649530670000|2022-04-09 18:57:50|1537.07|1519.97|1537.07|1519.97|1537.07|1519.97|1537.07|1519.97|1
1649530680000|2022-04-09 18:58:00|1537.23|1520.13|1537.21|1520.11|1537.23|1520.13|1537.21|1520.11|4
1649530690000|2022-04-09 18:58:10|1537.22|1520.12|1537.22|1520.12|1537.22|1520.12|1537.22|1520.12|1
1649530700000|2022-04-09 18:58:20|1537.23|1520.13|1537.23|1520.13|1537.25|1520.15|1537.23|1520.13|3
1649530710000|2022-04-09 18:58:30|1537.32|1520.22|1537.41|1520.31|1537.53|1520.43|1537.32|1520.22|9
1649530720000|2022-04-09 18:58:40|1537.43|1520.33|1537.47|1520.37|1537.47|1520.37|1537.41|1520.31|6
1649530730000|2022-04-09 18:58:50|1537.48|1520.38|1537.48|1520.38|1537.48|1520.38|1537.48|1520.38|1
1649530740000|2022-04-09 18:59:00|1537.38|1520.28|1537.32|1520.22|1537.48|1520.38|1537.32|1520.22|6
1649530750000|2022-04-09 18:59:10|1537.34|1520.24|1537.5|1520.4|1537.5|1520.4|1537.32|1520.22|10
1649530760000|2022-04-09 18:59:20|1537.47|1520.37|1537.33|1520.23|1537.5|1520.4|1537.3|1520.2|9
1649530770000|2022-04-09 18:59:30|1537.36|1520.26|1537.34|1520.24|1537.36|1520.26|1537.34|1520.24|2
1649530780000|2022-04-09 18:59:40|1537.38|1520.28|1537.35|1520.25|1537.38|1520.28|1537.35|1520.25|2
1649530790000|2022-04-09 18:59:50|1537.17|1520.07|1537.17|1520.07|1537.17|1520.07|1537.17|1520.07|1
1649530800000|2022-04-09 19:00:00|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1537.15|1520.05|3
1649530810000|2022-04-09 19:00:10|1537.19|1520.09|1537.12|1520.02|1537.31|1520.21|1537.12|1520.02|11
1649530820000|2022-04-09 19:00:20|1537.1|1520|1535.96|1518.86|1537.1|1520|1535.96|1518.86|20
1649530830000|2022-04-09 19:00:30|1535.98|1518.88|1535.99|1518.89|1536.22|1519.12|1535.87|1518.77|10
1649530840000|2022-04-09 19:00:40|1535.96|1518.86|1537.02|1519.92|1537.05|1519.95|1535.86|1518.76|19
1649530850000|2022-04-09 19:00:50|1537.01|1519.91|1539.27|1522.17|1539.27|1522.17|1537|1519.9|32
1649530860000|2022-04-09 19:01:00|1539.24|1522.14|1539.25|1522.15|1539.45|1522.35|1539.24|1522.14|15
1649530870000|2022-04-09 19:01:10|1539.33|1522.23|1539.65|1522.55|1539.65|1522.55|1539.33|1522.23|5
1649530880000|2022-04-09 19:01:20|1539.46|1522.36|1539.08|1521.98|1539.46|1522.36|1539.04|1521.94|5
1649530890000|2022-04-09 19:01:30|1539.09|1521.99|1538.63|1521.53|1539.16|1522.06|1538.62|1521.52|18
1649530900000|2022-04-09 19:01:40|1538.59|1521.49|1537.61|1520.51|1538.59|1521.49|1537.58|1520.48|18
1649530910000|2022-04-09 19:01:50|1537.62|1520.52|1537.61|1520.51|1537.84|1520.74|1537.53|1520.43|17
1649530920000|2022-04-09 19:02:00|1537.52|1520.42|1537.59|1520.49|1537.7|1520.6|1537.47|1520.37|17
1649530930000|2022-04-09 19:02:10|1537.62|1520.52|1537.37|1520.27|1537.62|1520.52|1537.37|1520.27|14
1649530940000|2022-04-09 19:02:20|1537.41|1520.31|1537.47|1520.37|1537.49|1520.39|1537.41|1520.31|9
1649530950000|2022-04-09 19:02:30|1537.44|1520.34|1536.44|1519.34|1537.44|1520.34|1536.38|1519.28|21
1649530960000|2022-04-09 19:02:40|1536.41|1519.31|1535.55|1518.45|1536.42|1519.32|1535.52|1518.42|17
1649530970000|2022-04-09 19:02:50|1535.74|1518.64|1535.71|1518.61|1535.76|1518.66|1535.71|1518.61|7
1649530980000|2022-04-09 19:03:00|1535.66|1518.56|1535.68|1518.58|1535.68|1518.58|1535.63|1518.53|4
1649530990000|2022-04-09 19:03:10|1535.67|1518.57|1535.74|1518.64|1535.74|1518.64|1535.67|1518.57|4
1649531000000|2022-04-09 19:03:20|1535.69|1518.59|1535.68|1518.58|1535.69|1518.59|1535.68|1518.58|4
1649531010000|2022-04-09 19:03:30|1535.79|1518.69|1536.11|1519.01|1536.11|1519.01|1535.79|1518.69|2
1649531020000|2022-04-09 19:03:40|1535.79|1518.69|1535.79|1518.69|1535.79|1518.69|1535.79|1518.69|1
1649531040000|2022-04-09 19:04:00|1535.74|1518.64|1535.81|1518.71|1535.85|1518.75|1535.74|1518.64|10
1649531050000|2022-04-09 19:04:10|1535.83|1518.73|1535.81|1518.71|1535.85|1518.75|1535.79|1518.69|5
1649531060000|2022-04-09 19:04:20|1535.79|1518.69|1535.82|1518.72|1535.83|1518.73|1535.79|1518.69|4
1649531070000|2022-04-09 19:04:30|1535.78|1518.68|1535.67|1518.57|1535.78|1518.68|1535.65|1518.55|6
1649531080000|2022-04-09 19:04:40|1535.7|1518.6|1535.84|1518.74|1535.84|1518.74|1535.58|1518.48|15
1649531090000|2022-04-09 19:04:50|1535.77|1518.67|1536.09|1518.99|1536.09|1518.99|1535.77|1518.67|10
1649531100000|2022-04-09 19:05:00|1536.12|1519.02|1536.17|1519.07|1536.17|1519.07|1536.11|1519.01|4
1649531120000|2022-04-09 19:05:20|1536.1|1519|1538.38|1521.28|1538.38|1521.28|1536.1|1519|17
1649531130000|2022-04-09 19:05:30|1538.5|1521.4|1538.33|1521.23|1538.72|1521.62|1538.18|1521.08|30
1649531140000|2022-04-09 19:05:40|1538.34|1521.24|1538.29|1521.19|1538.95|1521.85|1538.11|1521.01|27
1649531150000|2022-04-09 19:05:50|1538.11|1521.01|1538.86|1521.76|1538.88|1521.78|1538.09|1520.99|21
1649531160000|2022-04-09 19:06:00|1539|1521.9|1538.9|1521.8|1539.1|1522|1538.87|1521.77|16
1649531170000|2022-04-09 19:06:10|1538.88|1521.78|1538.17|1521.07|1539|1521.9|1538.17|1521.07|20
1649531180000|2022-04-09 19:06:20|1538.16|1521.06|1538.24|1521.14|1538.39|1521.29|1538.16|1521.06|16
1649531190000|2022-04-09 19:06:30|1538.25|1521.15|1538.23|1521.13|1538.3|1521.2|1538.2|1521.1|11
1649531200000|2022-04-09 19:06:40|1538.22|1521.12|1538.18|1521.08|1538.22|1521.12|1538.18|1521.08|4
1649531210000|2022-04-09 19:06:50|1538.19|1521.09|1538.22|1521.12|1538.22|1521.12|1538.18|1521.08|10
1649531220000|2022-04-09 19:07:00|1538.18|1521.08|1538.2|1521.1|1538.2|1521.1|1538.1|1521|16
1649531230000|2022-04-09 19:07:10|1538.17|1521.07|1537.99|1520.89|1538.17|1521.07|1537.97|1520.87|12
1649531240000|2022-04-09 19:07:20|1537.97|1520.87|1537.98|1520.88|1538.1|1521|1537.95|1520.85|24
1649531250000|2022-04-09 19:07:30|1537.96|1520.86|1538.02|1520.92|1538.03|1520.93|1537.96|1520.86|13
1649531260000|2022-04-09 19:07:40|1538.03|1520.93|1538.09|1520.99|1538.09|1520.99|1538.03|1520.93|2
1649531270000|2022-04-09 19:07:50|1538.08|1520.98|1538.04|1520.94|1538.09|1520.99|1538.03|1520.93|9
1649531280000|2022-04-09 19:08:00|1538.06|1520.96|1538.2|1521.1|1538.2|1521.1|1538.06|1520.96|5
1649531290000|2022-04-09 19:08:10|1538.18|1521.08|1538.22|1521.12|1538.23|1521.13|1538.18|1521.08|4
1649531300000|2022-04-09 19:08:20|1538.21|1521.11|1538.61|1521.51|1538.61|1521.51|1538.21|1521.11|9
1649531310000|2022-04-09 19:08:30|1538.58|1521.48|1538.19|1521.09|1538.59|1521.49|1538.17|1521.07|14
1649531320000|2022-04-09 19:08:40|1538.2|1521.1|1538.12|1521.02|1538.2|1521.1|1538.12|1521.02|4
1649531330000|2022-04-09 19:08:50|1538.13|1521.03|1538.13|1521.03|1538.15|1521.05|1538.09|1520.99|12
1649531340000|2022-04-09 19:09:00|1538.11|1521.01|1538.36|1521.26|1538.36|1521.26|1538.11|1521.01|7
1649531350000|2022-04-09 19:09:10|1538.35|1521.25|1538.35|1521.25|1538.38|1521.28|1538.35|1521.25|5
1649531360000|2022-04-09 19:09:20|1538.4|1521.3|1538.42|1521.32|1538.44|1521.34|1538.4|1521.3|4
1649531370000|2022-04-09 19:09:30|1538.43|1521.33|1538.44|1521.34|1538.46|1521.36|1538.43|1521.33|11
1649531380000|2022-04-09 19:09:40|1538.43|1521.33|1538.35|1521.25|1538.51|1521.41|1538.34|1521.24|14
1649531390000|2022-04-09 19:09:50|1538.34|1521.24|1538.31|1521.21|1538.35|1521.25|1538.31|1521.21|5
1649531400000|2022-04-09 19:10:00|1538.48|1521.38|1538.98|1521.88|1538.99|1521.89|1538.48|1521.38|9
1649531410000|2022-04-09 19:10:10|1538.99|1521.89|1539.37|1522.27|1539.37|1522.27|1538.98|1521.88|4
1649531420000|2022-04-09 19:10:20|1539.44|1522.34|1539.49|1522.39|1539.52|1522.42|1539.44|1522.34|9
1649531430000|2022-04-09 19:10:30|1539.79|1522.69|1539.99|1522.89|1540|1522.9|1539.79|1522.69|10
1649531440000|2022-04-09 19:10:40|1540|1522.9|1539.94|1522.84|1540|1522.9|1539.94|1522.84|12
1649531450000|2022-04-09 19:10:50|1539.97|1522.87|1539.35|1522.25|1539.98|1522.88|1539.35|1522.25|20
1649531460000|2022-04-09 19:11:00|1539.42|1522.32|1539.1|1522|1539.44|1522.34|1539.09|1521.99|9
1649531470000|2022-04-09 19:11:10|1539.09|1521.99|1539.09|1521.99|1539.09|1521.99|1539.09|1521.99|1
1649531480000|2022-04-09 19:11:20|1539.11|1522.01|1539.04|1521.94|1539.12|1522.02|1539.03|1521.93|11
1649531490000|2022-04-09 19:11:30|1539.03|1521.93|1539.09|1521.99|1539.1|1522|1539.03|1521.93|10
1649531500000|2022-04-09 19:11:40|1539.08|1521.98|1539.08|1521.98|1539.08|1521.98|1539.08|1521.98|1
1649531510000|2022-04-09 19:11:50|1539.09|1521.99|1539.06|1521.96|1539.09|1521.99|1539.03|1521.93|4
1649531520000|2022-04-09 19:12:00|1539.05|1521.95|1538.99|1521.89|1539.05|1521.95|1538.58|1521.48|25
1649531530000|2022-04-09 19:12:10|1539.1|1522|1539.32|1522.22|1539.35|1522.25|1539|1521.9|22
1649531540000|2022-04-09 19:12:20|1539.31|1522.21|1539.33|1522.23|1539.33|1522.23|1539.31|1522.21|3
1649531550000|2022-04-09 19:12:30|1539.26|1522.16|1539.25|1522.15|1539.33|1522.23|1539.24|1522.14|5
1649531560000|2022-04-09 19:12:40|1539.26|1522.16|1539.1|1522|1539.26|1522.16|1539.06|1521.96|9
1649531570000|2022-04-09 19:12:50|1539.04|1521.94|1539.06|1521.96|1539.06|1521.96|1539.04|1521.94|4
1649531580000|2022-04-09 19:13:00|1539.05|1521.95|1539.03|1521.93|1539.06|1521.96|1539.03|1521.93|4
1649531590000|2022-04-09 19:13:10|1539.09|1521.99|1539.1|1522|1539.12|1522.02|1539.09|1521.99|4
1649531620000|2022-04-09 19:13:40|1539.19|1522.09|1539.29|1522.19|1539.29|1522.19|1539.15|1522.05|13
1649531630000|2022-04-09 19:13:50|1539.28|1522.18|1539.65|1522.55|1539.65|1522.55|1539.26|1522.16|7
1649531640000|2022-04-09 19:14:00|1539.75|1522.65|1540.1|1523|1540.11|1523.01|1539.75|1522.65|15
1649531650000|2022-04-09 19:14:10|1540.11|1523.01|1540.05|1522.95|1540.11|1523.01|1540.05|1522.95|6
1649531660000|2022-04-09 19:14:20|1540.04|1522.94|1540|1522.9|1540.04|1522.94|1540|1522.9|7
1649531670000|2022-04-09 19:14:30|1540.01|1522.91|1540|1522.9|1540.05|1522.95|1539.99|1522.89|8
1649531680000|2022-04-09 19:14:40|1540.01|1522.91|1540.02|1522.92|1540.02|1522.92|1539.99|1522.89|5
1649531690000|2022-04-09 19:14:50|1539.99|1522.89|1540|1522.9|1540.01|1522.91|1539.99|1522.89|4
1649531700000|2022-04-09 19:15:00|1540.01|1522.91|1539.43|1522.33|1540.01|1522.91|1539.41|1522.31|8
1649531710000|2022-04-09 19:15:10|1539.41|1522.31|1539.36|1522.26|1539.41|1522.31|1539.33|1522.23|11
1649531720000|2022-04-09 19:15:20|1539.34|1522.24|1539.42|1522.32|1539.42|1522.32|1539.34|1522.24|7
1649531730000|2022-04-09 19:15:30|1539.41|1522.31|1539.43|1522.33|1539.43|1522.33|1539.37|1522.27|7
1649531740000|2022-04-09 19:15:40|1539.45|1522.35|1539.56|1522.46|1539.56|1522.46|1539.4|1522.3|11
1649531750000|2022-04-09 19:15:50|1539.57|1522.47|1539.52|1522.42|1539.57|1522.47|1539.48|1522.38|8
1649531760000|2022-04-09 19:16:00|1539.3|1522.2|1539.11|1522.01|1539.3|1522.2|1539.07|1521.97|10
1649531770000|2022-04-09 19:16:10|1538.9|1521.8|1539.07|1521.97|1539.1|1522|1538.9|1521.8|7
1649531780000|2022-04-09 19:16:20|1539.08|1521.98|1539.18|1522.08|1539.18|1522.08|1539.08|1521.98|9
1649531790000|2022-04-09 19:16:30|1539.21|1522.11|1539.42|1522.32|1539.42|1522.32|1539.21|1522.11|2
1649531800000|2022-04-09 19:16:40|1539.37|1522.27|1539.43|1522.33|1539.47|1522.37|1539.37|1522.27|9
1649531810000|2022-04-09 19:16:50|1539.42|1522.32|1539.41|1522.31|1539.45|1522.35|1539.4|1522.3|7
1649531820000|2022-04-09 19:17:00|1539.33|1522.23|1539.22|1522.12|1539.33|1522.23|1539.22|1522.12|5
1649531830000|2022-04-09 19:17:10|1539.24|1522.14|1539.23|1522.13|1539.25|1522.15|1539.23|1522.13|8
1649531840000|2022-04-09 19:17:20|1539.24|1522.14|1539.03|1521.93|1539.25|1522.15|1539.03|1521.93|6
1649531850000|2022-04-09 19:17:30|1539.01|1521.91|1539.23|1522.13|1539.24|1522.14|1539|1521.9|11
1649531860000|2022-04-09 19:17:40|1539.24|1522.14|1539.24|1522.14|1539.24|1522.14|1539.23|1522.13|5
1649531870000|2022-04-09 19:17:50|1539.23|1522.13|1539.28|1522.18|1539.31|1522.21|1539.23|1522.13|10
1649531880000|2022-04-09 19:18:00|1539.27|1522.17|1539.31|1522.21|1539.32|1522.22|1539.26|1522.16|10
1649531890000|2022-04-09 19:18:10|1539.32|1522.22|1539.29|1522.19|1539.32|1522.22|1539.28|1522.18|8
1649531900000|2022-04-09 19:18:20|1539.28|1522.18|1539.28|1522.18|1539.28|1522.18|1539.25|1522.15|6
1649531910000|2022-04-09 19:18:30|1539.29|1522.19|1539.29|1522.19|1539.29|1522.19|1539.29|1522.19|1
1649531920000|2022-04-09 19:18:40|1539.28|1522.18|1539.38|1522.28|1539.38|1522.28|1539.28|1522.18|3
1649531940000|2022-04-09 19:19:00|1539.32|1522.22|1539.32|1522.22|1539.32|1522.22|1539.29|1522.19|6
1649531950000|2022-04-09 19:19:10|1539.27|1522.17|1539.22|1522.12|1539.27|1522.17|1539.18|1522.08|11
1649531960000|2022-04-09 19:19:20|1539.26|1522.16|1539.13|1522.03|1539.27|1522.17|1539.11|1522.01|7
1649531970000|2022-04-09 19:19:30|1539.12|1522.02|1538.72|1521.62|1539.12|1522.02|1538.66|1521.56|11
1649531980000|2022-04-09 19:19:40|1538.59|1521.49|1537.82|1520.72|1538.59|1521.49|1537.61|1520.51|21
1649531990000|2022-04-09 19:19:50|1537.85|1520.75|1537.86|1520.76|1537.86|1520.76|1537.82|1520.72|5
1649532000000|2022-04-09 19:20:00|1537.91|1520.81|1537.54|1520.44|1537.91|1520.81|1537.54|1520.44|5
1649532010000|2022-04-09 19:20:10|1537.82|1520.72|1537.3|1520.2|1537.82|1520.72|1537.21|1520.11|15
1649532020000|2022-04-09 19:20:20|1537.35|1520.25|1537.34|1520.24|1537.35|1520.25|1537.34|1520.24|2
1649532030000|2022-04-09 19:20:30|1537.35|1520.25|1537.34|1520.24|1537.36|1520.26|1537.34|1520.24|4
1649532040000|2022-04-09 19:20:40|1537.35|1520.25|1537.35|1520.25|1537.4|1520.3|1537.35|1520.25|6
1649532050000|2022-04-09 19:20:50|1537.36|1520.26|1537.63|1520.53|1537.63|1520.53|1537.36|1520.26|4
1649532060000|2022-04-09 19:21:00|1537.61|1520.51|1537.58|1520.48|1537.61|1520.51|1537.57|1520.47|3
1649532070000|2022-04-09 19:21:10|1537.62|1520.52|1537.61|1520.51|1537.64|1520.54|1537.54|1520.44|11
1649532080000|2022-04-09 19:21:20|1537.52|1520.42|1537.65|1520.55|1537.65|1520.55|1537.52|1520.42|11
1649532100000|2022-04-09 19:21:40|1537.66|1520.56|1537.62|1520.52|1537.67|1520.57|1537.62|1520.52|7
1649532110000|2022-04-09 19:21:50|1537.54|1520.44|1537.61|1520.51|1537.61|1520.51|1537.52|1520.42|7
1649532120000|2022-04-09 19:22:00|1537.64|1520.54|1538|1520.9|1538|1520.9|1537.64|1520.54|9
1649532130000|2022-04-09 19:22:10|1538.01|1520.91|1538.88|1521.78|1538.88|1521.78|1537.99|1520.89|22
1649532140000|2022-04-09 19:22:20|1538.89|1521.79|1538.97|1521.87|1539.03|1521.93|1538.89|1521.79|14
1649532150000|2022-04-09 19:22:30|1538.98|1521.88|1538.37|1521.27|1538.98|1521.88|1538.37|1521.27|15
1649532160000|2022-04-09 19:22:40|1538.32|1521.22|1538.35|1521.25|1538.42|1521.32|1538.3|1521.2|17
1649532170000|2022-04-09 19:22:50|1538.32|1521.22|1538.24|1521.14|1538.4|1521.3|1538.23|1521.13|17
1649532180000|2022-04-09 19:23:00|1538.3|1521.2|1538.3|1521.2|1538.45|1521.35|1538.3|1521.2|6
1649532190000|2022-04-09 19:23:10|1538.31|1521.21|1538.42|1521.32|1538.46|1521.36|1538.31|1521.21|5
1649532200000|2022-04-09 19:23:20|1538.41|1521.31|1538.36|1521.26|1538.49|1521.39|1538.36|1521.26|8
1649532210000|2022-04-09 19:23:30|1538.37|1521.27|1538.52|1521.42|1538.52|1521.42|1538.37|1521.27|8
1649532220000|2022-04-09 19:23:40|1538.51|1521.41|1538.52|1521.42|1538.52|1521.42|1538.51|1521.41|6
1649532230000|2022-04-09 19:23:50|1538.51|1521.41|1538.47|1521.37|1538.54|1521.44|1538.47|1521.37|6
1649532240000|2022-04-09 19:24:00|1538.37|1521.27|1538.11|1521.01|1538.37|1521.27|1538.09|1520.99|13
1649532250000|2022-04-09 19:24:10|1538.07|1520.97|1538.07|1520.97|1538.1|1521|1538.07|1520.97|3
1649532260000|2022-04-09 19:24:20|1538.12|1521.02|1538.21|1521.11|1538.24|1521.14|1538.1|1521|14
1649532270000|2022-04-09 19:24:30|1538.22|1521.12|1538.15|1521.05|1538.26|1521.16|1538.12|1521.02|5
1649532280000|2022-04-09 19:24:40|1538.13|1521.03|1538.14|1521.04|1538.15|1521.05|1538.12|1521.02|6
1649532300000|2022-04-09 19:25:00|1538.34|1521.24|1538.16|1521.06|1538.36|1521.26|1538.11|1521.01|8
1649532310000|2022-04-09 19:25:10|1538.18|1521.08|1538.12|1521.02|1538.23|1521.13|1538.06|1520.96|7
1649532320000|2022-04-09 19:25:20|1538.05|1520.95|1538.12|1521.02|1538.13|1521.03|1538.05|1520.95|6
1649532330000|2022-04-09 19:25:30|1538.05|1520.95|1538.26|1521.16|1538.26|1521.16|1538.04|1520.94|10
1649532340000|2022-04-09 19:25:40|1538.24|1521.14|1538.24|1521.14|1538.25|1521.15|1538.21|1521.11|13
1649532350000|2022-04-09 19:25:50|1538.26|1521.16|1538.25|1521.15|1538.26|1521.16|1538.23|1521.13|12
1649532360000|2022-04-09 19:26:00|1538.24|1521.14|1538.24|1521.14|1538.26|1521.16|1538.24|1521.14|6
1649532370000|2022-04-09 19:26:10|1538.22|1521.12|1538.22|1521.12|1538.23|1521.13|1538.21|1521.11|5
1649532380000|2022-04-09 19:26:20|1538.19|1521.09|1537.84|1520.74|1538.2|1521.1|1537.82|1520.72|13
1649532390000|2022-04-09 19:26:30|1537.74|1520.64|1537.56|1520.46|1537.78|1520.68|1537.54|1520.44|12
1649532400000|2022-04-09 19:26:40|1537.55|1520.45|1537.47|1520.37|1537.67|1520.57|1537.47|1520.37|12
1649532410000|2022-04-09 19:26:50|1537.48|1520.38|1537.64|1520.54|1537.66|1520.56|1537.48|1520.38|5
1649532420000|2022-04-09 19:27:00|1537.37|1520.27|1537.56|1520.46|1537.56|1520.46|1537.34|1520.24|9
1649532430000|2022-04-09 19:27:10|1537.55|1520.45|1537.56|1520.46|1537.57|1520.47|1537.54|1520.44|7
1649532440000|2022-04-09 19:27:20|1537.57|1520.47|1537.48|1520.38|1537.57|1520.47|1537.48|1520.38|6
1649532450000|2022-04-09 19:27:30|1537.5|1520.4|1537.51|1520.41|1537.51|1520.41|1537.5|1520.4|2
1649532470000|2022-04-09 19:27:50|1537.5|1520.4|1537.48|1520.38|1537.54|1520.44|1537.48|1520.38|4
1649532480000|2022-04-09 19:28:00|1537.5|1520.4|1537.53|1520.43|1537.53|1520.43|1537.5|1520.4|2
1649532490000|2022-04-09 19:28:10|1537.49|1520.39|1537.46|1520.36|1537.49|1520.39|1537.46|1520.36|2
1649532500000|2022-04-09 19:28:20|1537.43|1520.33|1537.28|1520.18|1537.45|1520.35|1537.24|1520.14|14
1649532510000|2022-04-09 19:28:30|1537.33|1520.23|1537.37|1520.27|1537.37|1520.27|1537.33|1520.23|3
1649532520000|2022-04-09 19:28:40|1537.35|1520.25|1537.5|1520.4|1537.51|1520.41|1537.35|1520.25|12
1649532530000|2022-04-09 19:28:50|1537.45|1520.35|1537.5|1520.4|1537.5|1520.4|1537.45|1520.35|2
1649532540000|2022-04-09 19:29:00|1537.45|1520.35|1537.44|1520.34|1537.45|1520.35|1537.44|1520.34|2
1649532550000|2022-04-09 19:29:10|1537.48|1520.38|1537.36|1520.26|1537.55|1520.45|1537.35|1520.25|10
1649532560000|2022-04-09 19:29:20|1537.38|1520.28|1536.97|1519.87|1537.38|1520.28|1536.82|1519.72|8
1649532570000|2022-04-09 19:29:30|1536.91|1519.81|1536.71|1519.61|1536.98|1519.88|1536.65|1519.55|16
1649532580000|2022-04-09 19:29:40|1536.74|1519.64|1536.61|1519.51|1536.74|1519.64|1536.61|1519.51|5
1649532590000|2022-04-09 19:29:50|1536.57|1519.47|1536.72|1519.62|1536.72|1519.62|1536.57|1519.47|14
1649532600000|2022-04-09 19:30:00|1536.7|1519.6|1536.72|1519.62|1536.72|1519.62|1536.67|1519.57|10
1649532610000|2022-04-09 19:30:10|1536.7|1519.6|1536.7|1519.6|1536.7|1519.6|1536.67|1519.57|3
1649532620000|2022-04-09 19:30:20|1536.67|1519.57|1536.85|1519.75|1536.85|1519.75|1536.66|1519.56|12
1649532630000|2022-04-09 19:30:30|1536.81|1519.71|1536.54|1519.44|1536.82|1519.72|1536.54|1519.44|6
1649532640000|2022-04-09 19:30:40|1536.49|1519.39|1536.54|1519.44|1536.55|1519.45|1536.44|1519.34|12
1649532650000|2022-04-09 19:30:50|1536.36|1519.26|1536.36|1519.26|1536.36|1519.26|1536.36|1519.26|1
1649532660000|2022-04-09 19:31:00|1536.28|1519.18|1536.23|1519.13|1536.28|1519.18|1536.18|1519.08|8
1649532680000|2022-04-09 19:31:20|1536.22|1519.12|1536.22|1519.12|1536.22|1519.12|1536.22|1519.12|1
1649532690000|2022-04-09 19:31:30|1536.23|1519.13|1536.15|1519.05|1536.25|1519.15|1536.15|1519.05|4
1649532700000|2022-04-09 19:31:40|1536.29|1519.19|1535.53|1518.43|1536.29|1519.19|1535.46|1518.36|15
1649532710000|2022-04-09 19:31:50|1535.49|1518.39|1535.54|1518.44|1535.58|1518.48|1535.48|1518.38|6
1649532720000|2022-04-09 19:32:00|1535.58|1518.48|1536.09|1518.99|1536.12|1519.02|1535.48|1518.38|21
1649532730000|2022-04-09 19:32:10|1536.07|1518.97|1536.08|1518.98|1536.19|1519.09|1536.07|1518.97|17
1649532740000|2022-04-09 19:32:20|1536.26|1519.16|1536.23|1519.13|1536.26|1519.16|1536.23|1519.13|4
1649532750000|2022-04-09 19:32:30|1536.16|1519.06|1536.15|1519.05|1536.16|1519.06|1536.14|1519.04|4
1649532760000|2022-04-09 19:32:40|1536.12|1519.02|1536.12|1519.02|1536.12|1519.02|1536.12|1519.02|1
1649532770000|2022-04-09 19:32:50|1536.13|1519.03|1536.14|1519.04|1536.14|1519.04|1536.13|1519.03|2
1649532780000|2022-04-09 19:33:00|1536.13|1519.03|1536.21|1519.11|1536.21|1519.11|1536.12|1519.02|3
1649532790000|2022-04-09 19:33:10|1536.23|1519.13|1536.23|1519.13|1536.23|1519.13|1536.18|1519.08|4
1649532800000|2022-04-09 19:33:20|1536.25|1519.15|1536.13|1519.03|1536.25|1519.15|1536.12|1519.02|4
1649532810000|2022-04-09 19:33:30|1536.14|1519.04|1536.18|1519.08|1536.18|1519.08|1536.14|1519.04|4
1649532830000|2022-04-09 19:33:50|1536.16|1519.06|1536.16|1519.06|1536.16|1519.06|1536.16|1519.06|1
1649532840000|2022-04-09 19:34:00|1536.18|1519.08|1536.43|1519.33|1536.43|1519.33|1536.18|1519.08|6
1649532850000|2022-04-09 19:34:10|1536.41|1519.31|1536.35|1519.25|1536.81|1519.71|1536.26|1519.16|30
1649532860000|2022-04-09 19:34:20|1536.36|1519.26|1536.04|1518.94|1536.36|1519.26|1536.04|1518.94|7
1649532870000|2022-04-09 19:34:30|1536.13|1519.03|1535.52|1518.42|1536.13|1519.03|1535.45|1518.35|17
1649532880000|2022-04-09 19:34:40|1535.53|1518.43|1535.53|1518.43|1535.54|1518.44|1535.49|1518.39|5
1649532890000|2022-04-09 19:34:50|1535.49|1518.39|1535.44|1518.34|1535.54|1518.44|1535.44|1518.34|14
1649532900000|2022-04-09 19:35:00|1535.42|1518.32|1535.61|1518.51|1535.61|1518.51|1535.42|1518.32|11
1649532910000|2022-04-09 19:35:10|1535.59|1518.49|1535.61|1518.51|1535.61|1518.51|1535.55|1518.45|9
1649532920000|2022-04-09 19:35:20|1535.57|1518.47|1535.6|1518.5|1535.61|1518.51|1535.57|1518.47|5
1649532930000|2022-04-09 19:35:30|1535.57|1518.47|1535.59|1518.49|1535.61|1518.51|1535.57|1518.47|8
1649532940000|2022-04-09 19:35:40|1535.56|1518.46|1535.59|1518.49|1535.6|1518.5|1535.55|1518.45|8
1649532950000|2022-04-09 19:35:50|1535.79|1518.69|1535.56|1518.46|1535.79|1518.69|1535.56|1518.46|9
1649532960000|2022-04-09 19:36:00|1535.61|1518.51|1535.62|1518.52|1535.67|1518.57|1535.61|1518.51|7
1649532970000|2022-04-09 19:36:10|1535.68|1518.58|1536.03|1518.93|1536.07|1518.97|1535.61|1518.51|15
1649532980000|2022-04-09 19:36:20|1536.31|1519.21|1536.31|1519.21|1536.32|1519.22|1536.24|1519.14|14
1649532990000|2022-04-09 19:36:30|1536.32|1519.22|1536.14|1519.04|1536.32|1519.22|1536.14|1519.04|5
1649533000000|2022-04-09 19:36:40|1536.16|1519.06|1536.19|1519.09|1536.21|1519.11|1536.15|1519.05|13
1649533010000|2022-04-09 19:36:50|1536.2|1519.1|1536.17|1519.07|1536.2|1519.1|1536.17|1519.07|11
1649533020000|2022-04-09 19:37:00|1536.19|1519.09|1536.22|1519.12|1536.22|1519.12|1536.17|1519.07|8
1649533030000|2022-04-09 19:37:10|1536.17|1519.07|1536.21|1519.11|1536.21|1519.11|1536.13|1519.03|14
1649533040000|2022-04-09 19:37:20|1536.23|1519.13|1536.17|1519.07|1536.24|1519.14|1536.14|1519.04|8
1649533050000|2022-04-09 19:37:30|1536.19|1519.09|1536.19|1519.09|1536.2|1519.1|1536.14|1519.04|5
1649533060000|2022-04-09 19:37:40|1536.23|1519.13|1535.96|1518.86|1536.23|1519.13|1535.87|1518.77|13
1649533070000|2022-04-09 19:37:50|1535.73|1518.63|1535.49|1518.39|1535.75|1518.65|1535.43|1518.33|8
1649533080000|2022-04-09 19:38:00|1535.57|1518.47|1536.09|1518.99|1536.09|1518.99|1535.57|1518.47|10
1649533090000|2022-04-09 19:38:10|1536.1|1519|1536.08|1518.98|1536.12|1519.02|1536.08|1518.98|10
1649533100000|2022-04-09 19:38:20|1536.32|1519.22|1536.22|1519.12|1536.32|1519.22|1536.21|1519.11|8
1649533110000|2022-04-09 19:38:30|1536.21|1519.11|1536.29|1519.19|1536.32|1519.22|1536.21|1519.11|10
1649533120000|2022-04-09 19:38:40|1536.31|1519.21|1536.21|1519.11|1536.31|1519.21|1536.21|1519.11|8
1649533130000|2022-04-09 19:38:50|1536.22|1519.12|1536.2|1519.1|1536.22|1519.12|1536.19|1519.09|9
1649533140000|2022-04-09 19:39:00|1536.16|1519.06|1536.22|1519.12|1536.22|1519.12|1536.14|1519.04|7
1649533150000|2022-04-09 19:39:10|1536.21|1519.11|1536.19|1519.09|1536.21|1519.11|1536.18|1519.08|5
1649533160000|2022-04-09 19:39:20|1536.2|1519.1|1536.15|1519.05|1536.21|1519.11|1536.15|1519.05|4
1649533170000|2022-04-09 19:39:30|1536.16|1519.06|1536.19|1519.09|1536.24|1519.14|1536.16|1519.06|7
1649533200000|2022-04-09 19:40:00|1536.2|1519.1|1536.35|1519.25|1536.37|1519.27|1536.14|1519.04|15
1649533210000|2022-04-09 19:40:10|1536.36|1519.26|1536.44|1519.34|1536.48|1519.38|1536.29|1519.19|18
1649533220000|2022-04-09 19:40:20|1536.45|1519.35|1536.48|1519.38|1536.48|1519.38|1536.43|1519.33|4
1649533230000|2022-04-09 19:40:30|1536.46|1519.36|1537.11|1520.01|1537.11|1520.01|1536.46|1519.36|14
1649533240000|2022-04-09 19:40:40|1537.12|1520.02|1537.97|1520.87|1537.98|1520.88|1537.12|1520.02|23
1649533250000|2022-04-09 19:40:50|1537.98|1520.88|1538.07|1520.97|1538.07|1520.97|1537.98|1520.88|4
1649533260000|2022-04-09 19:41:00|1538.1|1521|1538.03|1520.93|1538.22|1521.12|1538|1520.9|12
1649533270000|2022-04-09 19:41:10|1538.04|1520.94|1538.13|1521.03|1538.14|1521.04|1538.04|1520.94|10
1649533280000|2022-04-09 19:41:20|1538.14|1521.04|1537.54|1520.44|1538.16|1521.06|1537.41|1520.31|17
1649533290000|2022-04-09 19:41:30|1537.53|1520.43|1537.24|1520.14|1537.54|1520.44|1537.24|1520.14|10
1649533310000|2022-04-09 19:41:50|1537.23|1520.13|1537.51|1520.41|1537.51|1520.41|1537.23|1520.13|11
1649533320000|2022-04-09 19:42:00|1537.52|1520.42|1538.06|1520.96|1538.09|1520.99|1537.47|1520.37|16
1649533330000|2022-04-09 19:42:10|1538.04|1520.94|1538.08|1520.98|1538.19|1521.09|1538.04|1520.94|8
1649533340000|2022-04-09 19:42:20|1538.09|1520.99|1538.11|1521.01|1538.17|1521.07|1538.09|1520.99|9
1649533350000|2022-04-09 19:42:30|1538.12|1521.02|1537.55|1520.45|1538.14|1521.04|1537.53|1520.43|14
1649533360000|2022-04-09 19:42:40|1537.51|1520.41|1537.51|1520.41|1537.55|1520.45|1537.51|1520.41|4
1649533370000|2022-04-09 19:42:50|1537.55|1520.45|1537.54|1520.44|1537.55|1520.45|1537.54|1520.44|2
1649533380000|2022-04-09 19:43:00|1537.53|1520.43|1537.52|1520.42|1537.53|1520.43|1537.49|1520.39|3
1649533390000|2022-04-09 19:43:10|1537.53|1520.43|1537.54|1520.44|1537.54|1520.44|1537.52|1520.42|7
1649533400000|2022-04-09 19:43:20|1537.55|1520.45|1537.52|1520.42|1537.55|1520.45|1537.52|1520.42|7
1649533410000|2022-04-09 19:43:30|1537.54|1520.44|1537.51|1520.41|1537.55|1520.45|1537.5|1520.4|5
1649533420000|2022-04-09 19:43:40|1537.5|1520.4|1537.5|1520.4|1537.53|1520.43|1537.49|1520.39|6
1649533430000|2022-04-09 19:43:50|1537.51|1520.41|1537.5|1520.4|1537.52|1520.42|1537.49|1520.39|8
1649533440000|2022-04-09 19:44:00|1537.51|1520.41|1537.54|1520.44|1537.54|1520.44|1537.49|1520.39|9
1649533450000|2022-04-09 19:44:10|1537.5|1520.4|1537.5|1520.4|1537.54|1520.44|1537.5|1520.4|6
1649533460000|2022-04-09 19:44:20|1537.52|1520.42|1537.52|1520.42|1537.54|1520.44|1537.51|1520.41|4
1649533470000|2022-04-09 19:44:30|1537.54|1520.44|1537.52|1520.42|1537.56|1520.46|1537.52|1520.42|9
1649533480000|2022-04-09 19:44:40|1537.51|1520.41|1537.54|1520.44|1537.54|1520.44|1537.51|1520.41|3
1649533490000|2022-04-09 19:44:50|1537.56|1520.46|1537.56|1520.46|1537.56|1520.46|1537.56|1520.46|1
1649533500000|2022-04-09 19:45:00|1537.58|1520.48|1537.97|1520.87|1537.98|1520.88|1537.55|1520.45|5
1649533510000|2022-04-09 19:45:10|1537.98|1520.88|1538.01|1520.91|1538.01|1520.91|1537.97|1520.87|6
1649533520000|2022-04-09 19:45:20|1537.98|1520.88|1538.16|1521.06|1538.16|1521.06|1537.98|1520.88|4
1649533530000|2022-04-09 19:45:30|1538.22|1521.12|1538.15|1521.05|1538.22|1521.12|1537.92|1520.82|17
1649533540000|2022-04-09 19:45:40|1538.14|1521.04|1538.16|1521.06|1538.16|1521.06|1538.14|1521.04|2
1649533550000|2022-04-09 19:45:50|1538.12|1521.02|1538.17|1521.07|1538.17|1521.07|1538.1|1521|7
1649533560000|2022-04-09 19:46:00|1538.16|1521.06|1538.18|1521.08|1538.19|1521.09|1538.15|1521.05|6
1649533570000|2022-04-09 19:46:10|1538.1|1521|1538.18|1521.08|1538.18|1521.08|1537.95|1520.85|12
1649533580000|2022-04-09 19:46:20|1538.17|1521.07|1538.17|1521.07|1538.17|1521.07|1538.17|1521.07|1
1649533590000|2022-04-09 19:46:30|1538.16|1521.06|1538.17|1521.07|1538.19|1521.09|1538.13|1521.03|7
1649533600000|2022-04-09 19:46:40|1538.13|1521.03|1538.13|1521.03|1538.13|1521.03|1538.13|1521.03|1
1649533610000|2022-04-09 19:46:50|1538.09|1520.99|1539.89|1522.79|1539.89|1522.79|1538.09|1520.99|27
1649533620000|2022-04-09 19:47:00|1539.91|1522.81|1540.27|1523.17|1540.48|1523.38|1539.91|1522.81|18
1649533630000|2022-04-09 19:47:10|1540.33|1523.23|1540.36|1523.26|1540.39|1523.29|1540.27|1523.17|9
1649533640000|2022-04-09 19:47:20|1540.37|1523.27|1540.38|1523.28|1540.38|1523.28|1540.37|1523.27|6
1649533650000|2022-04-09 19:47:30|1540.37|1523.27|1540.23|1523.13|1540.39|1523.29|1540.17|1523.07|9
1649533660000|2022-04-09 19:47:40|1539.94|1522.84|1539.66|1522.56|1540.11|1523.01|1539.62|1522.52|19
1649533670000|2022-04-09 19:47:50|1539.68|1522.58|1539.67|1522.57|1539.68|1522.58|1539.65|1522.55|4
1649533680000|2022-04-09 19:48:00|1539.53|1522.43|1540.03|1522.93|1540.05|1522.95|1539.49|1522.39|18
1649533690000|2022-04-09 19:48:10|1540.01|1522.91|1540.15|1523.05|1540.2|1523.1|1540.01|1522.91|14
1649533700000|2022-04-09 19:48:20|1540.17|1523.07|1540.13|1523.03|1540.19|1523.09|1540.11|1523.01|5
1649533710000|2022-04-09 19:48:30|1540.12|1523.02|1539.63|1522.53|1540.16|1523.06|1539.58|1522.48|11
1649533720000|2022-04-09 19:48:40|1539.64|1522.54|1539.55|1522.45|1539.7|1522.6|1539.53|1522.43|10
1649533730000|2022-04-09 19:48:50|1539.56|1522.46|1539.57|1522.47|1539.59|1522.49|1539.56|1522.46|8
1649533750000|2022-04-09 19:49:10|1539.56|1522.46|1539.58|1522.48|1539.59|1522.49|1539.56|1522.46|7
1649533760000|2022-04-09 19:49:20|1539.55|1522.45|1539.58|1522.48|1539.59|1522.49|1539.55|1522.45|4
1649533770000|2022-04-09 19:49:30|1539.59|1522.49|1539.58|1522.48|1539.59|1522.49|1539.58|1522.48|2
1649533780000|2022-04-09 19:49:40|1539.51|1522.41|1539.78|1522.68|1539.83|1522.73|1539.51|1522.41|3
1649533790000|2022-04-09 19:49:50|1539.83|1522.73|1539.63|1522.53|1540.1|1523|1539.58|1522.48|17
1649533800000|2022-04-09 19:50:00|1539.65|1522.55|1539.61|1522.51|1539.65|1522.55|1539.6|1522.5|10
1649533810000|2022-04-09 19:50:10|1539.59|1522.49|1539.59|1522.49|1539.65|1522.55|1539.56|1522.46|7
1649533820000|2022-04-09 19:50:20|1539.49|1522.39|1539.45|1522.35|1539.49|1522.39|1539.45|1522.35|2
1649533830000|2022-04-09 19:50:30|1539.41|1522.31|1539.45|1522.35|1539.45|1522.35|1539.39|1522.29|6
1649533840000|2022-04-09 19:50:40|1539.42|1522.32|1539.45|1522.35|1539.45|1522.35|1539.42|1522.32|2
1649533850000|2022-04-09 19:50:50|1539.58|1522.48|1540.03|1522.93|1540.08|1522.98|1539.54|1522.44|19
1649533860000|2022-04-09 19:51:00|1540.05|1522.95|1540.46|1523.36|1540.46|1523.36|1540.04|1522.94|10
1649533870000|2022-04-09 19:51:10|1540.44|1523.34|1540.25|1523.15|1540.44|1523.34|1540.22|1523.12|7
1649533880000|2022-04-09 19:51:20|1540.24|1523.14|1540.23|1523.13|1540.24|1523.14|1540.22|1523.12|3
1649533890000|2022-04-09 19:51:30|1540.17|1523.07|1540.2|1523.1|1540.23|1523.13|1540.17|1523.07|4
1649533900000|2022-04-09 19:51:40|1540.24|1523.14|1540.24|1523.14|1540.24|1523.14|1540.24|1523.14|1
1649533930000|2022-04-09 19:52:10|1540.23|1523.13|1540.23|1523.13|1540.23|1523.13|1540.23|1523.13|1
1649533950000|2022-04-09 19:52:30|1540.02|1522.92|1539.75|1522.65|1540.02|1522.92|1539.62|1522.52|17
1649533960000|2022-04-09 19:52:40|1539.76|1522.66|1539.88|1522.78|1539.88|1522.78|1539.76|1522.66|8
1649533970000|2022-04-09 19:52:50|1539.85|1522.75|1539.69|1522.59|1539.85|1522.75|1539.59|1522.49|9
1649533980000|2022-04-09 19:53:00|1539.49|1522.39|1539.49|1522.39|1539.49|1522.39|1539.47|1522.37|6
1649533990000|2022-04-09 19:53:10|1539.51|1522.41|1539.51|1522.41|1539.54|1522.44|1539.51|1522.41|5
1649534000000|2022-04-09 19:53:20|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1
1649534010000|2022-04-09 19:53:30|1539.51|1522.41|1539.51|1522.41|1539.51|1522.41|1539.46|1522.36|4
1649534020000|2022-04-09 19:53:40|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1539.54|1522.44|1
1649534030000|2022-04-09 19:53:50|1539.55|1522.45|1539.67|1522.57|1539.67|1522.57|1539.51|1522.41|7
1649534050000|2022-04-09 19:54:10|1539.69|1522.59|1539.65|1522.55|1539.69|1522.59|1539.44|1522.34|17
1649534060000|2022-04-09 19:54:20|1539.64|1522.54|1539.64|1522.54|1539.64|1522.54|1539.64|1522.54|1
1649534070000|2022-04-09 19:54:30|1539.65|1522.55|1539.48|1522.38|1539.65|1522.55|1539.38|1522.28|14
1649534080000|2022-04-09 19:54:40|1539.47|1522.37|1539.48|1522.38|1539.52|1522.42|1539.47|1522.37|7
1649534090000|2022-04-09 19:54:50|1539.46|1522.36|1539.57|1522.47|1539.57|1522.47|1539.46|1522.36|6
1649534100000|2022-04-09 19:55:00|1539.61|1522.51|1539.5|1522.4|1539.62|1522.52|1539.41|1522.31|12
1649534110000|2022-04-09 19:55:10|1539.52|1522.42|1539.45|1522.35|1539.53|1522.43|1539.44|1522.34|10
1649534120000|2022-04-09 19:55:20|1539.46|1522.36|1539.39|1522.29|1539.47|1522.37|1539.39|1522.29|6
1649534130000|2022-04-09 19:55:30|1539.27|1522.17|1539.3|1522.2|1539.44|1522.34|1539.21|1522.11|10
1649534140000|2022-04-09 19:55:40|1539.29|1522.19|1539.44|1522.34|1539.44|1522.34|1539.28|1522.18|12
1649534150000|2022-04-09 19:55:50|1539.43|1522.33|1539.42|1522.32|1539.44|1522.34|1539.42|1522.32|3
1649534160000|2022-04-09 19:56:00|1539.43|1522.33|1539.23|1522.13|1539.46|1522.36|1539.22|1522.12|18
1649534170000|2022-04-09 19:56:10|1539.28|1522.18|1539.24|1522.14|1539.41|1522.31|1539.21|1522.11|10
1649534180000|2022-04-09 19:56:20|1539.26|1522.16|1539.27|1522.17|1539.27|1522.17|1539.23|1522.13|6
1649534190000|2022-04-09 19:56:30|1539.24|1522.14|1539.23|1522.13|1539.26|1522.16|1539.21|1522.11|10
1649534200000|2022-04-09 19:56:40|1539.24|1522.14|1538.51|1521.41|1539.25|1522.15|1538.51|1521.41|23
1649534210000|2022-04-09 19:56:50|1538.54|1521.44|1538.18|1521.08|1538.54|1521.44|1538.1|1521|16
1649534220000|2022-04-09 19:57:00|1538.13|1521.03|1538.03|1520.93|1538.13|1521.03|1538.03|1520.93|6
1649534230000|2022-04-09 19:57:10|1538.02|1520.92|1537.41|1520.31|1538.02|1520.92|1537.41|1520.31|15
1649534240000|2022-04-09 19:57:20|1537.44|1520.34|1537.55|1520.45|1537.55|1520.45|1537.41|1520.31|7
1649534250000|2022-04-09 19:57:30|1537.48|1520.38|1537.64|1520.54|1537.64|1520.54|1537.48|1520.38|7
1649534260000|2022-04-09 19:57:40|1537.62|1520.52|1537.54|1520.44|1537.62|1520.52|1537.52|1520.42|4
1649534280000|2022-04-09 19:58:00|1537.61|1520.51|1537.49|1520.39|1537.61|1520.51|1537.29|1520.19|11
1649534290000|2022-04-09 19:58:10|1537.57|1520.47|1537.46|1520.36|1537.57|1520.47|1537.41|1520.31|6
1649534300000|2022-04-09 19:58:20|1537.47|1520.37|1537.64|1520.54|1537.67|1520.57|1537.47|1520.37|10
1649534310000|2022-04-09 19:58:30|1537.47|1520.37|1537.54|1520.44|1537.59|1520.49|1537.43|1520.33|17
1649534320000|2022-04-09 19:58:40|1537.48|1520.38|1537.67|1520.57|1537.68|1520.58|1537.47|1520.37|12
1649534330000|2022-04-09 19:58:50|1537.57|1520.47|1537.58|1520.48|1537.59|1520.49|1537.43|1520.33|10
1649534340000|2022-04-09 19:59:00|1537.59|1520.49|1537.63|1520.53|1537.63|1520.53|1537.59|1520.49|8
1649534350000|2022-04-09 19:59:10|1537.62|1520.52|1537.27|1520.17|1537.62|1520.52|1537.25|1520.15|14
1649534360000|2022-04-09 19:59:20|1537.54|1520.44|1537.48|1520.38|1537.54|1520.44|1537.48|1520.38|13
1649534370000|2022-04-09 19:59:30|1537.38|1520.28|1537.27|1520.17|1537.42|1520.32|1537.25|1520.15|14
1649534380000|2022-04-09 19:59:40|1537.3|1520.2|1537.3|1520.2|1537.42|1520.32|1537.3|1520.2|3
1649534390000|2022-04-09 19:59:50|1537.28|1520.18|1537.2|1520.1|1537.29|1520.19|1537.2|1520.1|5
1649534400000|2022-04-09 20:00:00|1537.19|1520.09|1537.38|1520.28|1537.38|1520.28|1537.17|1520.07|8
1649534410000|2022-04-09 20:00:10|1537.35|1520.25|1538.78|1521.68|1538.78|1521.68|1537.35|1520.25|29
1649534420000|2022-04-09 20:00:20|1538.79|1521.69|1538.58|1521.48|1538.81|1521.71|1538.47|1521.37|17
1649534430000|2022-04-09 20:00:30|1538.57|1521.47|1538.23|1521.13|1538.57|1521.47|1538.23|1521.13|11
1649534440000|2022-04-09 20:00:40|1538.24|1521.14|1538.32|1521.22|1538.32|1521.22|1538.24|1521.14|6
1649534450000|2022-04-09 20:00:50|1538.43|1521.33|1537.59|1520.49|1538.43|1521.33|1537.57|1520.47|16
1649534460000|2022-04-09 20:01:00|1537.6|1520.5|1538.26|1521.16|1538.26|1521.16|1537.6|1520.5|24
1649534470000|2022-04-09 20:01:10|1538.23|1521.13|1538.05|1520.95|1538.27|1521.17|1538.05|1520.95|7
1649534480000|2022-04-09 20:01:20|1538.09|1520.99|1538.11|1521.01|1538.44|1521.34|1538.06|1520.96|14
1649534490000|2022-04-09 20:01:30|1537.85|1520.75|1537.63|1520.53|1537.88|1520.78|1537.53|1520.43|13
1649534500000|2022-04-09 20:01:40|1537.46|1520.36|1537.81|1520.71|1537.81|1520.71|1537.46|1520.36|14
1649534510000|2022-04-09 20:01:50|1537.73|1520.63|1537.83|1520.73|1537.88|1520.78|1537.65|1520.55|10
1649534520000|2022-04-09 20:02:00|1537.8|1520.7|1537.63|1520.53|1537.8|1520.7|1537.63|1520.53|6
1649534530000|2022-04-09 20:02:10|1537.64|1520.54|1537.55|1520.45|1537.64|1520.54|1537.43|1520.33|13
1649534540000|2022-04-09 20:02:20|1537.54|1520.44|1537.47|1520.37|1537.66|1520.56|1537.47|1520.37|9
1649534550000|2022-04-09 20:02:30|1537.53|1520.43|1537.98|1520.88|1538.05|1520.95|1537.53|1520.43|14
1649534560000|2022-04-09 20:02:40|1537.97|1520.87|1537.97|1520.87|1537.97|1520.87|1537.97|1520.87|1
1649534570000|2022-04-09 20:02:50|1537.99|1520.89|1537.93|1520.83|1537.99|1520.89|1537.91|1520.81|4
1649534580000|2022-04-09 20:03:00|1537.94|1520.84|1538.15|1521.05|1538.15|1521.05|1537.94|1520.84|3
1649534610000|2022-04-09 20:03:30|1538.17|1521.07|1538.18|1521.08|1538.18|1521.08|1538.16|1521.06|6
1649534620000|2022-04-09 20:03:40|1538.16|1521.06|1538.29|1521.19|1538.43|1521.33|1538.12|1521.02|17
1649534630000|2022-04-09 20:03:50|1538.28|1521.18|1538.31|1521.21|1538.32|1521.22|1538.28|1521.18|11
1649534640000|2022-04-09 20:04:00|1538.27|1521.17|1539.04|1521.94|1539.04|1521.94|1538.22|1521.12|22
1649534650000|2022-04-09 20:04:10|1539.05|1521.95|1538.63|1521.53|1539.09|1521.99|1538.55|1521.45|8
1649534660000|2022-04-09 20:04:20|1538.65|1521.55|1539.08|1521.98|1539.1|1522|1538.63|1521.53|15
1649534670000|2022-04-09 20:04:30|1539.07|1521.97|1539.03|1521.93|1539.1|1522|1539|1521.9|12
1649534680000|2022-04-09 20:04:40|1539.08|1521.98|1539.1|1522|1539.1|1522|1539.08|1521.98|2
1649534690000|2022-04-09 20:04:50|1539.08|1521.98|1539.08|1521.98|1539.1|1522|1539.03|1521.93|6
1649534700000|2022-04-09 20:05:00|1539.03|1521.93|1538.59|1521.49|1539.03|1521.93|1538.54|1521.44|7
1649534710000|2022-04-09 20:05:10|1538.63|1521.53|1538.6|1521.5|1538.63|1521.53|1538.44|1521.34|11
1649534720000|2022-04-09 20:05:20|1538.48|1521.38|1538.48|1521.38|1538.48|1521.38|1538.48|1521.38|1
1649534730000|2022-04-09 20:05:30|1538.44|1521.34|1538.37|1521.27|1538.49|1521.39|1538.3|1521.2|15
1649534740000|2022-04-09 20:05:40|1538.46|1521.36|1538.55|1521.45|1538.55|1521.45|1538.37|1521.27|14
1649534750000|2022-04-09 20:05:50|1538.47|1521.37|1538.71|1521.61|1538.72|1521.62|1538.47|1521.37|3
1649534760000|2022-04-09 20:06:00|1538.66|1521.56|1539.03|1521.93|1539.03|1521.93|1538.66|1521.56|9
1649534770000|2022-04-09 20:06:10|1539.05|1521.95|1539.08|1521.98|1539.08|1521.98|1539.03|1521.93|5
1649534780000|2022-04-09 20:06:20|1539.04|1521.94|1539.13|1522.03|1539.13|1522.03|1538.98|1521.88|5
1649534790000|2022-04-09 20:06:30|1539.3|1522.2|1539.89|1522.79|1539.94|1522.84|1539.3|1522.2|16
1649534800000|2022-04-09 20:06:40|1539.91|1522.81|1539.95|1522.85|1539.96|1522.86|1539.86|1522.76|15
1649534810000|2022-04-09 20:06:50|1539.88|1522.78|1539.91|1522.81|1539.96|1522.86|1539.88|1522.78|14
1649534820000|2022-04-09 20:07:00|1539.83|1522.73|1540.27|1523.17|1540.38|1523.28|1539.83|1522.73|25
1649534830000|2022-04-09 20:07:10|1540.28|1523.18|1540.25|1523.15|1540.3|1523.2|1539.96|1522.86|20
1649534840000|2022-04-09 20:07:20|1540.11|1523.01|1540.27|1523.17|1540.32|1523.22|1540.1|1523|20
1649534850000|2022-04-09 20:07:30|1540.21|1523.11|1540.27|1523.17|1540.28|1523.18|1540.21|1523.11|5
1649534860000|2022-04-09 20:07:40|1540.29|1523.19|1540.1|1523|1540.3|1523.2|1540.07|1522.97|11
1649534870000|2022-04-09 20:07:50|1540.08|1522.98|1540.33|1523.23|1540.33|1523.23|1540.08|1522.98|10
1649534880000|2022-04-09 20:08:00|1540.24|1523.14|1540.3|1523.2|1540.33|1523.23|1540.22|1523.12|5
1649534890000|2022-04-09 20:08:10|1540.32|1523.22|1540.3|1523.2|1540.32|1523.22|1540.3|1523.2|2
1649534900000|2022-04-09 20:08:20|1540.41|1523.31|1540.44|1523.34|1540.45|1523.35|1540.33|1523.23|8
1649534910000|2022-04-09 20:08:30|1540.36|1523.26|1540.34|1523.24|1540.44|1523.34|1540.23|1523.13|12
1649534920000|2022-04-09 20:08:40|1540.32|1523.22|1540.25|1523.15|1540.32|1523.22|1540.25|1523.15|2
1649534930000|2022-04-09 20:08:50|1540.27|1523.17|1540.27|1523.17|1540.27|1523.17|1540.27|1523.17|1
1649534940000|2022-04-09 20:09:00|1540.34|1523.24|1540.22|1523.12|1540.34|1523.24|1540.18|1523.08|7
1649534950000|2022-04-09 20:09:10|1540.24|1523.14|1540.23|1523.13|1540.36|1523.26|1540.23|1523.13|13
1649534960000|2022-04-09 20:09:20|1540.24|1523.14|1540.98|1523.88|1540.98|1523.88|1540.24|1523.14|16
1649534970000|2022-04-09 20:09:30|1541.01|1523.91|1540.81|1523.71|1541.01|1523.91|1540.81|1523.71|5
1649534980000|2022-04-09 20:09:40|1540.82|1523.72|1540.96|1523.86|1540.96|1523.86|1540.81|1523.71|9
1649534990000|2022-04-09 20:09:50|1540.97|1523.87|1540.97|1523.87|1540.97|1523.87|1540.97|1523.87|1
1649535000000|2022-04-09 20:10:00|1540.99|1523.89|1540.87|1523.77|1541.46|1524.36|1540.87|1523.77|20
1649535010000|2022-04-09 20:10:10|1540.98|1523.88|1541.46|1524.36|1541.48|1524.38|1540.98|1523.88|11
1649535020000|2022-04-09 20:10:20|1541.47|1524.37|1541.45|1524.35|1541.47|1524.37|1541.44|1524.34|8
1649535030000|2022-04-09 20:10:30|1541.46|1524.36|1541.4|1524.3|1541.46|1524.36|1541.39|1524.29|10
1649535040000|2022-04-09 20:10:40|1541.41|1524.31|1541.43|1524.33|1541.49|1524.39|1541.34|1524.24|13
1649535050000|2022-04-09 20:10:50|1541.42|1524.32|1541.45|1524.35|1541.45|1524.35|1541.42|1524.32|5
1649535060000|2022-04-09 20:11:00|1541.5|1524.4|1541.46|1524.36|1541.5|1524.4|1541.38|1524.28|7
1649535070000|2022-04-09 20:11:10|1541.44|1524.34|1541.45|1524.35|1541.46|1524.36|1541.36|1524.26|8
1649535080000|2022-04-09 20:11:20|1541.44|1524.34|1541.44|1524.34|1541.44|1524.34|1541.36|1524.26|3
1649535090000|2022-04-09 20:11:30|1541.48|1524.38|1542.4|1525.3|1542.4|1525.3|1541.44|1524.34|25
1649535100000|2022-04-09 20:11:40|1542.2|1525.1|1542.34|1525.24|1542.45|1525.35|1542.2|1525.1|23
1649535110000|2022-04-09 20:11:50|1542.36|1525.26|1542.24|1525.14|1542.49|1525.39|1542.24|1525.14|15
1649535120000|2022-04-09 20:12:00|1542.26|1525.16|1542.27|1525.17|1542.27|1525.17|1542.24|1525.14|8
1649535130000|2022-04-09 20:12:10|1542.25|1525.15|1542.36|1525.26|1542.38|1525.28|1542.25|1525.15|9
1649535140000|2022-04-09 20:12:20|1542.32|1525.22|1542.35|1525.25|1542.57|1525.47|1542.28|1525.18|20
1649535150000|2022-04-09 20:12:30|1542.37|1525.27|1542.43|1525.33|1542.45|1525.35|1542.37|1525.27|7
1649535160000|2022-04-09 20:12:40|1542.54|1525.44|1542.91|1525.81|1542.98|1525.88|1542.54|1525.44|9
1649535170000|2022-04-09 20:12:50|1542.84|1525.74|1542.81|1525.71|1542.84|1525.74|1542.81|1525.71|2
1649535180000|2022-04-09 20:13:00|1542.97|1525.87|1542.97|1525.87|1542.97|1525.87|1542.93|1525.83|7
1649535190000|2022-04-09 20:13:10|1543.05|1525.95|1543.05|1525.95|1543.05|1525.95|1543.05|1525.95|1
1649535200000|2022-04-09 20:13:20|1543.04|1525.94|1543.04|1525.94|1543.04|1525.94|1543.04|1525.94|1
1649535240000|2022-04-09 20:14:00|1543.05|1525.95|1543.05|1525.95|1543.05|1525.95|1543.05|1525.95|1
1649535250000|2022-04-09 20:14:10|1543.06|1525.96|1543.75|1526.65|1543.76|1526.66|1543.06|1525.96|11
1649535260000|2022-04-09 20:14:20|1543.76|1526.66|1543.96|1526.86|1543.96|1526.86|1543.75|1526.65|12
1649535270000|2022-04-09 20:14:30|1543.77|1526.67|1544.09|1526.99|1544.37|1527.27|1543.77|1526.67|16
1649535280000|2022-04-09 20:14:40|1544.01|1526.91|1544.05|1526.95|1544.06|1526.96|1544.01|1526.91|3
1649535290000|2022-04-09 20:14:50|1544.04|1526.94|1544.05|1526.95|1544.05|1526.95|1544.04|1526.94|2
1649535300000|2022-04-09 20:15:00|1544.08|1526.98|1544.14|1527.04|1544.26|1527.16|1544.08|1526.98|12
1649535310000|2022-04-09 20:15:10|1544.15|1527.05|1544.21|1527.11|1544.23|1527.13|1544.11|1527.01|9
1649535320000|2022-04-09 20:15:20|1544.22|1527.12|1544.43|1527.33|1544.47|1527.37|1544.13|1527.03|10
1649535330000|2022-04-09 20:15:30|1544.44|1527.34|1544.89|1527.79|1544.89|1527.79|1544.44|1527.34|10
1649535340000|2022-04-09 20:15:40|1544.9|1527.8|1544.9|1527.8|1544.9|1527.8|1544.88|1527.78|4
1649535350000|2022-04-09 20:15:50|1544.88|1527.78|1544.42|1527.32|1544.9|1527.8|1544.33|1527.23|14
1649535360000|2022-04-09 20:16:00|1544.41|1527.31|1544.5|1527.4|1544.58|1527.48|1544.41|1527.31|15
1649535370000|2022-04-09 20:16:10|1544.56|1527.46|1545.8|1528.7|1545.84|1528.74|1544.54|1527.44|21
1649535380000|2022-04-09 20:16:20|1546|1528.9|1546.53|1529.43|1546.6|1529.5|1546|1528.9|14
1649535390000|2022-04-09 20:16:30|1546.54|1529.44|1546.62|1529.52|1546.62|1529.52|1546.46|1529.36|11
1649535400000|2022-04-09 20:16:40|1546.61|1529.51|1547.05|1529.95|1547.08|1529.98|1546.61|1529.51|17
1649535410000|2022-04-09 20:16:50|1547.03|1529.93|1547.06|1529.96|1547.06|1529.96|1546.9|1529.8|7
1649535420000|2022-04-09 20:17:00|1547.07|1529.97|1547.04|1529.94|1547.09|1529.99|1547.04|1529.94|14
1649535430000|2022-04-09 20:17:10|1547.05|1529.95|1546.99|1529.89|1547.05|1529.95|1546.84|1529.74|12
1649535440000|2022-04-09 20:17:20|1547|1529.9|1547|1529.9|1547.03|1529.93|1547|1529.9|3
1649535450000|2022-04-09 20:17:30|1546.98|1529.88|1546.97|1529.87|1546.98|1529.88|1546.97|1529.87|2
1649535460000|2022-04-09 20:17:40|1546.98|1529.88|1546.97|1529.87|1547.08|1529.98|1546.76|1529.66|16
1649535470000|2022-04-09 20:17:50|1546.99|1529.89|1547.76|1530.66|1547.76|1530.66|1546.99|1529.89|16
1649535480000|2022-04-09 20:18:00|1547.74|1530.64|1547.81|1530.71|1547.93|1530.83|1547.5|1530.4|16
1649535500000|2022-04-09 20:18:20|1547.82|1530.72|1547.89|1530.79|1547.89|1530.79|1547.81|1530.71|9
1649535510000|2022-04-09 20:18:30|1547.87|1530.77|1547.89|1530.79|1547.89|1530.79|1547.87|1530.77|2
1649535520000|2022-04-09 20:18:40|1547.88|1530.78|1547.95|1530.85|1547.95|1530.85|1547.87|1530.77|8
1649535530000|2022-04-09 20:18:50|1547.99|1530.89|1547.99|1530.89|1547.99|1530.89|1547.99|1530.89|1
1649535540000|2022-04-09 20:19:00|1547.96|1530.86|1547.98|1530.88|1547.98|1530.88|1547.96|1530.86|2
1649535550000|2022-04-09 20:19:10|1547.97|1530.87|1547.84|1530.74|1547.98|1530.88|1547.82|1530.72|11
1649535560000|2022-04-09 20:19:20|1547.87|1530.77|1547.87|1530.77|1547.94|1530.84|1547.87|1530.77|5
1649535600000|2022-04-09 20:20:00|1547.9|1530.8|1546.72|1529.62|1547.99|1530.89|1546.72|1529.62|18
1649535610000|2022-04-09 20:20:10|1546.73|1529.63|1547.12|1530.02|1547.12|1530.02|1546.72|1529.62|16
1649535620000|2022-04-09 20:20:20|1547.07|1529.97|1546.34|1529.24|1547.1|1530|1546.3|1529.2|21
1649535630000|2022-04-09 20:20:30|1546.32|1529.22|1546.03|1528.93|1546.57|1529.47|1546.03|1528.93|15
1649535640000|2022-04-09 20:20:40|1546.02|1528.92|1545.96|1528.86|1546.07|1528.97|1545.95|1528.85|18
1649535650000|2022-04-09 20:20:50|1546|1528.9|1546.07|1528.97|1546.13|1529.03|1545.95|1528.85|13
1649535660000|2022-04-09 20:21:00|1546.05|1528.95|1546.09|1528.99|1546.15|1529.05|1545.93|1528.83|11
1649535690000|2022-04-09 20:21:30|1546.06|1528.96|1546.82|1529.72|1546.82|1529.72|1546.06|1528.96|8
1649535700000|2022-04-09 20:21:40|1547.14|1530.04|1547.14|1530.04|1547.14|1530.04|1547.14|1530.04|1
1649535710000|2022-04-09 20:21:50|1547.22|1530.12|1547.23|1530.13|1547.24|1530.14|1547.21|1530.11|4
1649535720000|2022-04-09 20:22:00|1547.24|1530.14|1547.23|1530.13|1547.24|1530.14|1547.21|1530.11|5
1649535730000|2022-04-09 20:22:10|1547.22|1530.12|1546.89|1529.79|1547.23|1530.13|1546.89|1529.79|10
1649535740000|2022-04-09 20:22:20|1546.87|1529.77|1547.18|1530.08|1547.18|1530.08|1546.86|1529.76|10
1649535750000|2022-04-09 20:22:30|1547.16|1530.06|1547.11|1530.01|1547.17|1530.07|1547.1|1530|11
1649535770000|2022-04-09 20:22:50|1547.08|1529.98|1547.24|1530.14|1547.24|1530.14|1547.08|1529.98|8
1649535780000|2022-04-09 20:23:00|1547.1|1530|1547.06|1529.96|1547.11|1530.01|1547.06|1529.96|9
1649535790000|2022-04-09 20:23:10|1547.03|1529.93|1547.03|1529.93|1547.04|1529.94|1547.03|1529.93|3
1649535800000|2022-04-09 20:23:20|1547.05|1529.95|1546.52|1529.42|1547.06|1529.96|1546.52|1529.42|13
1649535810000|2022-04-09 20:23:30|1546.58|1529.48|1546.57|1529.47|1546.58|1529.48|1546.57|1529.47|2
1649535820000|2022-04-09 20:23:40|1546.62|1529.52|1546.05|1528.95|1546.63|1529.53|1546.05|1528.95|16
1649535830000|2022-04-09 20:23:50|1546.03|1528.93|1545.57|1528.47|1546.27|1529.17|1545.57|1528.47|20
1649535840000|2022-04-09 20:24:00|1545.22|1528.12|1545.29|1528.19|1545.29|1528.19|1544.93|1527.83|9
1649535850000|2022-04-09 20:24:10|1545.25|1528.15|1545.43|1528.33|1545.43|1528.33|1545.25|1528.15|14
1649535860000|2022-04-09 20:24:20|1545.42|1528.32|1544.76|1527.66|1545.65|1528.55|1544.75|1527.65|21
1649535870000|2022-04-09 20:24:30|1544.79|1527.69|1544.39|1527.29|1545.69|1528.59|1544.37|1527.27|14
1649535880000|2022-04-09 20:24:40|1544.45|1527.35|1544.56|1527.46|1544.58|1527.48|1544.45|1527.35|4
1649535890000|2022-04-09 20:24:50|1544.57|1527.47|1545.3|1528.2|1545.3|1528.2|1544.42|1527.32|14
1649535900000|2022-04-09 20:25:00|1545.24|1528.14|1545.05|1527.95|1545.74|1528.64|1545.01|1527.91|9
1649535910000|2022-04-09 20:25:10|1544.99|1527.89|1544.54|1527.44|1545.09|1527.99|1544.43|1527.33|13
1649535920000|2022-04-09 20:25:20|1544.55|1527.45|1545.05|1527.95|1545.05|1527.95|1544.55|1527.45|9
1649535930000|2022-04-09 20:25:30|1545.04|1527.94|1544.98|1527.88|1545.07|1527.97|1544.98|1527.88|5
1649535940000|2022-04-09 20:25:40|1545.13|1528.03|1545.84|1528.74|1545.84|1528.74|1545.04|1527.94|19
1649535950000|2022-04-09 20:25:50|1545.81|1528.71|1545.8|1528.7|1545.84|1528.74|1545.8|1528.7|7
1649535960000|2022-04-09 20:26:00|1545.83|1528.73|1546.13|1529.03|1546.15|1529.05|1545.8|1528.7|12
1649535970000|2022-04-09 20:26:10|1546.15|1529.05|1545.47|1528.37|1546.15|1529.05|1545.46|1528.36|6
1649535980000|2022-04-09 20:26:20|1545.46|1528.36|1545.27|1528.17|1545.48|1528.38|1545.25|1528.15|11
1649535990000|2022-04-09 20:26:30|1545.37|1528.27|1545.55|1528.45|1545.6|1528.5|1545.37|1528.27|9
1649536000000|2022-04-09 20:26:40|1545.34|1528.24|1545.34|1528.24|1545.34|1528.24|1545.34|1528.24|1
1649536020000|2022-04-09 20:27:00|1545.33|1528.23|1545.22|1528.12|1545.33|1528.23|1545.22|1528.12|2
1649536030000|2022-04-09 20:27:10|1545.28|1528.18|1545.26|1528.16|1545.28|1528.18|1545.25|1528.15|3
1649536040000|2022-04-09 20:27:20|1545.22|1528.12|1545.18|1528.08|1545.25|1528.15|1545.13|1528.03|13
1649536050000|2022-04-09 20:27:30|1545.13|1528.03|1545.12|1528.02|1545.15|1528.05|1545.01|1527.91|7
1649536120000|2022-04-09 20:28:40|1545.06|1527.96|1545.1|1528|1545.1|1528|1545.06|1527.96|4
1649536130000|2022-04-09 20:28:50|1545.09|1527.99|1545.79|1528.69|1545.79|1528.69|1545.09|1527.99|23
1649536140000|2022-04-09 20:29:00|1545.78|1528.68|1545.56|1528.46|1545.78|1528.68|1545.55|1528.45|7
1649536150000|2022-04-09 20:29:10|1545.55|1528.45|1545.52|1528.42|1545.61|1528.51|1545.51|1528.41|10
1649536160000|2022-04-09 20:29:20|1545.51|1528.41|1545.38|1528.28|1545.52|1528.42|1545.38|1528.28|5
1649536170000|2022-04-09 20:29:30|1545.39|1528.29|1545.42|1528.32|1545.42|1528.32|1545.39|1528.29|10
1649536180000|2022-04-09 20:29:40|1545.41|1528.31|1545.42|1528.32|1545.42|1528.32|1545.41|1528.31|4
1649536190000|2022-04-09 20:29:50|1545.44|1528.34|1545.3|1528.2|1545.44|1528.34|1545.29|1528.19|6
1649536200000|2022-04-09 20:30:00|1545.29|1528.19|1545.34|1528.24|1545.37|1528.27|1545.22|1528.12|21
1649536210000|2022-04-09 20:30:10|1545.35|1528.25|1545.38|1528.28|1545.38|1528.28|1545.32|1528.22|7
1649536220000|2022-04-09 20:30:20|1545.37|1528.27|1545.32|1528.22|1545.38|1528.28|1545.29|1528.19|8
1649536230000|2022-04-09 20:30:30|1545.3|1528.2|1545.33|1528.23|1545.33|1528.23|1545.29|1528.19|5
1649536240000|2022-04-09 20:30:40|1545.35|1528.25|1545.35|1528.25|1545.36|1528.26|1545.35|1528.25|3
1649536250000|2022-04-09 20:30:50|1545.3|1528.2|1545.07|1527.97|1545.32|1528.22|1545.06|1527.96|6
1649536260000|2022-04-09 20:31:00|1545.09|1527.99|1545.16|1528.06|1545.16|1528.06|1545.09|1527.99|6
1649536270000|2022-04-09 20:31:10|1545.17|1528.07|1545.79|1528.69|1545.79|1528.69|1545.16|1528.06|7
1649536280000|2022-04-09 20:31:20|1545.85|1528.75|1545.85|1528.75|1545.85|1528.75|1545.85|1528.75|1
1649536290000|2022-04-09 20:31:30|1545.86|1528.76|1545.88|1528.78|1545.88|1528.78|1545.86|1528.76|3
1649536300000|2022-04-09 20:31:40|1545.91|1528.81|1545.94|1528.84|1545.94|1528.84|1545.91|1528.81|3
1649536310000|2022-04-09 20:31:50|1545.73|1528.63|1545.8|1528.7|1545.82|1528.72|1545.73|1528.63|5
1649536320000|2022-04-09 20:32:00|1545.85|1528.75|1545.57|1528.47|1545.85|1528.75|1545.57|1528.47|2
1649536330000|2022-04-09 20:32:10|1545.49|1528.39|1545.66|1528.56|1545.76|1528.66|1545.49|1528.39|5
1649536340000|2022-04-09 20:32:20|1545.64|1528.54|1545.57|1528.47|1545.64|1528.54|1545.57|1528.47|2
1649536350000|2022-04-09 20:32:30|1545.43|1528.33|1545.27|1528.17|1545.43|1528.33|1545.27|1528.17|3
1649536360000|2022-04-09 20:32:40|1545.21|1528.11|1545.18|1528.08|1545.22|1528.12|1545.17|1528.07|12
1649536370000|2022-04-09 20:32:50|1545.16|1528.06|1545.11|1528.01|1545.17|1528.07|1545.11|1528.01|6
1649536380000|2022-04-09 20:33:00|1545.12|1528.02|1545.05|1527.95|1545.12|1528.02|1545.01|1527.91|6
1649536390000|2022-04-09 20:33:10|1545.01|1527.91|1545.05|1527.95|1545.06|1527.96|1545.01|1527.91|7
1649536400000|2022-04-09 20:33:20|1545.06|1527.96|1545.07|1527.97|1545.07|1527.97|1545.01|1527.91|7
1649536430000|2022-04-09 20:33:50|1545.2|1528.1|1545.06|1527.96|1545.2|1528.1|1545.06|1527.96|2
1649536440000|2022-04-09 20:34:00|1545.05|1527.95|1545.16|1528.06|1545.16|1528.06|1545.03|1527.93|5
1649536450000|2022-04-09 20:34:10|1545.17|1528.07|1545.14|1528.04|1545.17|1528.07|1545.13|1528.03|4
1649536460000|2022-04-09 20:34:20|1545.15|1528.05|1545.14|1528.04|1545.16|1528.06|1545.14|1528.04|5
1649536470000|2022-04-09 20:34:30|1545.15|1528.05|1545.15|1528.05|1545.15|1528.05|1545.15|1528.05|1
1649536490000|2022-04-09 20:34:50|1545.26|1528.16|1545.53|1528.43|1545.54|1528.44|1545.26|1528.16|4
1649536510000|2022-04-09 20:35:10|1545.68|1528.58|1545.62|1528.52|1545.78|1528.68|1545.54|1528.44|7
1649536520000|2022-04-09 20:35:20|1545.63|1528.53|1545.62|1528.52|1545.63|1528.53|1545.61|1528.51|4
1649536530000|2022-04-09 20:35:30|1545.61|1528.51|1545.58|1528.48|1545.61|1528.51|1545.57|1528.47|3
1649536540000|2022-04-09 20:35:40|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1
1649536550000|2022-04-09 20:35:50|1545.44|1528.34|1545.38|1528.28|1545.44|1528.34|1545.38|1528.28|2
1649536560000|2022-04-09 20:36:00|1545.33|1528.23|1545.33|1528.23|1545.33|1528.23|1545.33|1528.23|1
1649536570000|2022-04-09 20:36:10|1545.32|1528.22|1545.2|1528.1|1545.33|1528.23|1545.2|1528.1|8
1649536580000|2022-04-09 20:36:20|1545.28|1528.18|1545.32|1528.22|1545.32|1528.22|1545.27|1528.17|3
1649536590000|2022-04-09 20:36:30|1545.29|1528.19|1545.55|1528.45|1545.55|1528.45|1545.29|1528.19|7
1649536600000|2022-04-09 20:36:40|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1
1649536620000|2022-04-09 20:37:00|1545.52|1528.42|1545.52|1528.42|1545.52|1528.42|1545.52|1528.42|1
1649536630000|2022-04-09 20:37:10|1545.53|1528.43|1545.53|1528.43|1545.53|1528.43|1545.53|1528.43|1
1649536640000|2022-04-09 20:37:20|1545.52|1528.42|1545.57|1528.47|1545.57|1528.47|1545.52|1528.42|2
1649536650000|2022-04-09 20:37:30|1545.7|1528.6|1545.55|1528.45|1545.7|1528.6|1545.55|1528.45|5
1649536660000|2022-04-09 20:37:40|1545.57|1528.47|1545.59|1528.49|1545.59|1528.49|1545.57|1528.47|2
1649536670000|2022-04-09 20:37:50|1545.56|1528.46|1545.57|1528.47|1545.6|1528.5|1545.54|1528.44|5
1649536680000|2022-04-09 20:38:00|1545.56|1528.46|1545.39|1528.29|1545.56|1528.46|1545.39|1528.29|2
1649536690000|2022-04-09 20:38:10|1545.33|1528.23|1545.36|1528.26|1545.36|1528.26|1545.33|1528.23|4
1649536700000|2022-04-09 20:38:20|1545.39|1528.29|1545.45|1528.35|1545.45|1528.35|1545.33|1528.23|6
1649536710000|2022-04-09 20:38:30|1545.51|1528.41|1545.51|1528.41|1545.51|1528.41|1545.51|1528.41|1
1649536720000|2022-04-09 20:38:40|1545.48|1528.38|1545.48|1528.38|1545.48|1528.38|1545.48|1528.38|1
1649536730000|2022-04-09 20:38:50|1545.46|1528.36|1545.48|1528.38|1545.48|1528.38|1545.46|1528.36|2
1649536750000|2022-04-09 20:39:10|1545.47|1528.37|1545.47|1528.37|1545.47|1528.37|1545.47|1528.37|1
1649536770000|2022-04-09 20:39:30|1545.46|1528.36|1545.46|1528.36|1545.46|1528.36|1545.46|1528.36|1
1649536790000|2022-04-09 20:39:50|1545.43|1528.33|1545.68|1528.58|1545.69|1528.59|1545.43|1528.33|5
1649536800000|2022-04-09 20:40:00|1545.67|1528.57|1545.67|1528.57|1545.67|1528.57|1545.67|1528.57|1
1649536810000|2022-04-09 20:40:10|1545.66|1528.56|1545.3|1528.2|1545.66|1528.56|1545.29|1528.19|12
1649536820000|2022-04-09 20:40:20|1545.26|1528.16|1545.28|1528.18|1545.28|1528.18|1545.26|1528.16|2
1649536830000|2022-04-09 20:40:30|1545.13|1528.03|1545.12|1528.02|1545.13|1528.03|1545.12|1528.02|2
1649536840000|2022-04-09 20:40:40|1545.1|1528|1544.55|1527.45|1545.11|1528.01|1544.55|1527.45|8
1649536850000|2022-04-09 20:40:50|1544.57|1527.47|1544.49|1527.39|1544.57|1527.47|1544.46|1527.36|8
1649536870000|2022-04-09 20:41:10|1544.54|1527.44|1544.5|1527.4|1544.54|1527.44|1544.5|1527.4|2
1649536880000|2022-04-09 20:41:20|1544.78|1527.68|1544.78|1527.68|1544.78|1527.68|1544.77|1527.67|3
1649536900000|2022-04-09 20:41:40|1544.77|1527.67|1544.77|1527.67|1544.77|1527.67|1544.77|1527.67|1
1649536920000|2022-04-09 20:42:00|1544.79|1527.69|1545.17|1528.07|1545.17|1528.07|1544.78|1527.68|9
1649536930000|2022-04-09 20:42:10|1545.22|1528.12|1545.22|1528.12|1545.22|1528.12|1545.22|1528.12|1
1649536940000|2022-04-09 20:42:20|1545.26|1528.16|1545.26|1528.16|1545.26|1528.16|1545.26|1528.16|1
1649536960000|2022-04-09 20:42:40|1545.33|1528.23|1545.57|1528.47|1545.57|1528.47|1545.33|1528.23|8
1649536970000|2022-04-09 20:42:50|1545.6|1528.5|1545.63|1528.53|1545.64|1528.54|1545.55|1528.45|14
1649536980000|2022-04-09 20:43:00|1545.6|1528.5|1545.54|1528.44|1545.6|1528.5|1545.53|1528.43|4
1649536990000|2022-04-09 20:43:10|1545.55|1528.45|1545.56|1528.46|1545.56|1528.46|1545.54|1528.44|4
1649537000000|2022-04-09 20:43:20|1545.64|1528.54|1545.56|1528.46|1545.64|1528.54|1545.54|1528.44|16
1649537010000|2022-04-09 20:43:30|1545.57|1528.47|1545.58|1528.48|1545.58|1528.48|1545.54|1528.44|6
1649537020000|2022-04-09 20:43:40|1545.56|1528.46|1545.55|1528.45|1545.56|1528.46|1545.54|1528.44|3
1649537040000|2022-04-09 20:44:00|1545.58|1528.48|1545.29|1528.19|1545.58|1528.48|1545.29|1528.19|7
1649537060000|2022-04-09 20:44:20|1545.16|1528.06|1545.05|1527.95|1545.16|1528.06|1545|1527.9|3
1649537070000|2022-04-09 20:44:30|1544.66|1527.56|1544.07|1526.97|1544.75|1527.65|1543.98|1526.88|13
1649537080000|2022-04-09 20:44:40|1544.05|1526.95|1544.04|1526.94|1544.05|1526.95|1543.75|1526.65|6
1649537100000|2022-04-09 20:45:00|1544.1|1527|1543.8|1526.7|1544.1|1527|1543.8|1526.7|4
1649537110000|2022-04-09 20:45:10|1543.73|1526.63|1543.73|1526.63|1543.8|1526.7|1543.73|1526.63|3
1649537120000|2022-04-09 20:45:20|1543.68|1526.58|1543.09|1525.99|1543.68|1526.58|1543.09|1525.99|8
1649537130000|2022-04-09 20:45:30|1543.16|1526.06|1543.05|1525.95|1543.16|1526.06|1543.05|1525.95|4
1649537140000|2022-04-09 20:45:40|1543|1525.9|1542.72|1525.62|1543.05|1525.95|1542.72|1525.62|13
1649537150000|2022-04-09 20:45:50|1542.59|1525.49|1542.76|1525.66|1542.82|1525.72|1542.59|1525.49|7
1649537160000|2022-04-09 20:46:00|1542.77|1525.67|1542.77|1525.67|1542.77|1525.67|1542.7|1525.6|5
1649537170000|2022-04-09 20:46:10|1542.71|1525.61|1542.77|1525.67|1542.77|1525.67|1542.68|1525.58|8
1649537180000|2022-04-09 20:46:20|1542.74|1525.64|1542.65|1525.55|1542.75|1525.65|1542.64|1525.54|5
1649537190000|2022-04-09 20:46:30|1542.67|1525.57|1542.67|1525.57|1542.67|1525.57|1542.67|1525.57|1
1649537200000|2022-04-09 20:46:40|1542.32|1525.22|1542.25|1525.15|1542.32|1525.22|1542.2|1525.1|5
1649537210000|2022-04-09 20:46:50|1542.15|1525.05|1542.14|1525.04|1542.17|1525.07|1541.88|1524.78|10
1649537220000|2022-04-09 20:47:00|1542.16|1525.06|1542.14|1525.04|1542.16|1525.06|1542.07|1524.97|5
1649537230000|2022-04-09 20:47:10|1541.8|1524.7|1541.83|1524.73|1541.86|1524.76|1541.8|1524.7|5
1649537240000|2022-04-09 20:47:20|1541.78|1524.68|1541.74|1524.64|1541.79|1524.69|1541.74|1524.64|5
1649537260000|2022-04-09 20:47:40|1541.65|1524.55|1541.65|1524.55|1541.65|1524.55|1541.65|1524.55|1
1649537270000|2022-04-09 20:47:50|1541.63|1524.53|1541.64|1524.54|1541.64|1524.54|1541.63|1524.53|2
1649537280000|2022-04-09 20:48:00|1541.69|1524.59|1541.69|1524.59|1541.69|1524.59|1541.69|1524.59|1
1649537290000|2022-04-09 20:48:10|1541.68|1524.58|1541.51|1524.41|1541.68|1524.58|1541.51|1524.41|5
1649537300000|2022-04-09 20:48:20|1541.53|1524.43|1541.18|1524.08|1541.53|1524.43|1540.83|1523.73|15
1649537310000|2022-04-09 20:48:30|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1
1649537320000|2022-04-09 20:48:40|1541.18|1524.08|1541.13|1524.03|1541.28|1524.18|1541.1|1524|7
1649537330000|2022-04-09 20:48:50|1541.14|1524.04|1540.76|1523.66|1541.17|1524.07|1540.67|1523.57|11
1649537340000|2022-04-09 20:49:00|1540.69|1523.59|1540.29|1523.19|1540.69|1523.59|1540.29|1523.19|22
1649537350000|2022-04-09 20:49:10|1540.27|1523.17|1539.06|1521.96|1540.27|1523.17|1539.06|1521.96|10
1649537360000|2022-04-09 20:49:20|1539.08|1521.98|1539.15|1522.05|1539.17|1522.07|1539.06|1521.96|8
1649537370000|2022-04-09 20:49:30|1539.16|1522.06|1539.18|1522.08|1539.18|1522.08|1539.16|1522.06|2
1649537380000|2022-04-09 20:49:40|1539.19|1522.09|1539.16|1522.06|1539.19|1522.09|1538.98|1521.88|6
1649537390000|2022-04-09 20:49:50|1539.18|1522.08|1539.15|1522.05|1539.18|1522.08|1539.15|1522.05|2
1649537400000|2022-04-09 20:50:00|1539.06|1521.96|1539.08|1521.98|1539.1|1522|1539.06|1521.96|3
1649537410000|2022-04-09 20:50:10|1538.89|1521.79|1538.89|1521.79|1538.89|1521.79|1538.89|1521.79|1
1649537420000|2022-04-09 20:50:20|1538.85|1521.75|1538.62|1521.52|1538.85|1521.75|1538.49|1521.39|10
1649537430000|2022-04-09 20:50:30|1538.6|1521.5|1539.27|1522.17|1539.39|1522.29|1538.6|1521.5|16
1649537440000|2022-04-09 20:50:40|1539.28|1522.18|1540.02|1522.92|1540.1|1523|1539.28|1522.18|19
1649537450000|2022-04-09 20:50:50|1540.04|1522.94|1539.57|1522.47|1540.04|1522.94|1539.5|1522.4|15
1649537460000|2022-04-09 20:51:00|1539.58|1522.48|1539.58|1522.48|1539.65|1522.55|1539.57|1522.47|6
1649537480000|2022-04-09 20:51:20|1539.59|1522.49|1539.55|1522.45|1539.77|1522.67|1539.2|1522.1|15
1649537490000|2022-04-09 20:51:30|1539.56|1522.46|1539.72|1522.62|1539.72|1522.62|1539.53|1522.43|7
1649537500000|2022-04-09 20:51:40|1539.66|1522.56|1539.65|1522.55|1539.66|1522.56|1539.65|1522.55|2
1649537510000|2022-04-09 20:51:50|1539.54|1522.44|1539.5|1522.4|1539.54|1522.44|1539.37|1522.27|8
1649537520000|2022-04-09 20:52:00|1539.51|1522.41|1539.47|1522.37|1539.51|1522.41|1539.46|1522.36|7
1649537530000|2022-04-09 20:52:10|1539.46|1522.36|1540.08|1522.98|1540.08|1522.98|1539.46|1522.36|12
1649537540000|2022-04-09 20:52:20|1540.09|1522.99|1540.04|1522.94|1540.1|1523|1539.96|1522.86|12
1649537550000|2022-04-09 20:52:30|1540.05|1522.95|1540.05|1522.95|1540.05|1522.95|1540.04|1522.94|7
1649537560000|2022-04-09 20:52:40|1540.04|1522.94|1540.05|1522.95|1540.05|1522.95|1540.04|1522.94|2
1649537570000|2022-04-09 20:52:50|1540.04|1522.94|1540.21|1523.11|1540.21|1523.11|1540.04|1522.94|2
1649537580000|2022-04-09 20:53:00|1540.3|1523.2|1540.15|1523.05|1540.35|1523.25|1540.14|1523.04|12
1649537590000|2022-04-09 20:53:10|1540|1522.9|1539.38|1522.28|1540|1522.9|1539.36|1522.26|6
1649537600000|2022-04-09 20:53:20|1539.36|1522.26|1538.2|1521.1|1539.49|1522.39|1538.12|1521.02|10
1649537610000|2022-04-09 20:53:30|1538.23|1521.13|1537.75|1520.65|1538.4|1521.3|1537.75|1520.65|4
1649537620000|2022-04-09 20:53:40|1537.76|1520.66|1537.83|1520.73|1537.83|1520.73|1537.75|1520.65|5
1649537630000|2022-04-09 20:53:50|1537.84|1520.74|1537.84|1520.74|1537.84|1520.74|1537.84|1520.74|1
1649537640000|2022-04-09 20:54:00|1537.72|1520.62|1537.84|1520.74|1537.86|1520.76|1537.72|1520.62|8
1649537650000|2022-04-09 20:54:10|1537.78|1520.68|1537.77|1520.67|1537.78|1520.68|1537.77|1520.67|2
1649537660000|2022-04-09 20:54:20|1537.46|1520.36|1537.45|1520.35|1537.54|1520.44|1537.45|1520.35|4
1649537670000|2022-04-09 20:54:30|1536.97|1519.87|1536.85|1519.75|1537.06|1519.96|1536.85|1519.75|7
1649537680000|2022-04-09 20:54:40|1536.88|1519.78|1536.88|1519.78|1536.88|1519.78|1536.88|1519.78|1
1649537690000|2022-04-09 20:54:50|1536.87|1519.77|1536.22|1519.12|1536.87|1519.77|1536.15|1519.05|10
1649537700000|2022-04-09 20:55:00|1536.24|1519.14|1536.18|1519.08|1536.24|1519.14|1535.48|1518.38|26
1649537710000|2022-04-09 20:55:10|1536.17|1519.07|1535.8|1518.7|1536.25|1519.15|1535.6|1518.5|15
1649537720000|2022-04-09 20:55:20|1535.78|1518.68|1535.87|1518.77|1535.89|1518.79|1535.73|1518.63|14
1649537730000|2022-04-09 20:55:30|1535.64|1518.54|1535.49|1518.39|1535.66|1518.56|1535.41|1518.31|7
1649537740000|2022-04-09 20:55:40|1535.53|1518.43|1535.46|1518.36|1535.67|1518.57|1535.26|1518.16|19
1649537750000|2022-04-09 20:55:50|1535.44|1518.34|1535.54|1518.44|1535.57|1518.47|1535.44|1518.34|8
1649537760000|2022-04-09 20:56:00|1535.52|1518.42|1535.52|1518.42|1535.52|1518.42|1535.52|1518.42|1
1649537770000|2022-04-09 20:56:10|1535.32|1518.22|1535.28|1518.18|1535.52|1518.42|1535.28|1518.18|16
1649537780000|2022-04-09 20:56:20|1535.29|1518.19|1535.14|1518.04|1535.37|1518.27|1535.14|1518.04|7
1649537800000|2022-04-09 20:56:40|1535.08|1517.98|1534.91|1517.81|1535.08|1517.98|1534.88|1517.78|7
1649537810000|2022-04-09 20:56:50|1534.9|1517.8|1534.96|1517.86|1534.96|1517.86|1534.9|1517.8|2
1649537820000|2022-04-09 20:57:00|1534.93|1517.83|1534.87|1517.77|1534.93|1517.83|1534.87|1517.77|3
1649537830000|2022-04-09 20:57:10|1534.88|1517.78|1534.73|1517.63|1534.88|1517.78|1534.73|1517.63|2
1649537840000|2022-04-09 20:57:20|1534.39|1517.29|1534.24|1517.14|1534.39|1517.29|1534.13|1517.03|14
1649537850000|2022-04-09 20:57:30|1534.09|1516.99|1533.89|1516.79|1534.09|1516.99|1533.83|1516.73|9
1649537860000|2022-04-09 20:57:40|1533.76|1516.66|1533.66|1516.56|1533.78|1516.68|1533.66|1516.56|6
1649537870000|2022-04-09 20:57:50|1533.76|1516.66|1533.79|1516.69|1533.84|1516.74|1533.66|1516.56|14
1649537880000|2022-04-09 20:58:00|1533.91|1516.81|1533.66|1516.56|1533.91|1516.81|1533.66|1516.56|7
1649537890000|2022-04-09 20:58:10|1533.78|1516.68|1533.86|1516.76|1533.96|1516.86|1533.78|1516.68|7
1649537900000|2022-04-09 20:58:20|1533.66|1516.56|1533.63|1516.53|1533.84|1516.74|1533.63|1516.53|14
1649537910000|2022-04-09 20:58:30|1533.64|1516.54|1533.76|1516.66|1533.81|1516.71|1533.6|1516.5|7
1649537920000|2022-04-09 20:58:40|1533.75|1516.65|1533.76|1516.66|1533.76|1516.66|1533.75|1516.65|2
1649537950000|2022-04-09 20:59:10|1533.8|1516.7|1534.11|1517.01|1534.17|1517.07|1533.8|1516.7|16
1649537960000|2022-04-09 20:59:20|1534.09|1516.99|1534.11|1517.01|1534.29|1517.19|1534|1516.9|13
1649537970000|2022-04-09 20:59:30|1534.15|1517.05|1533.73|1516.63|1534.15|1517.05|1533.73|1516.63|6
1649537980000|2022-04-09 20:59:40|1533.74|1516.64|1533.22|1516.12|1533.74|1516.64|1533.19|1516.09|15
1649537990000|2022-04-09 20:59:50|1533.21|1516.11|1533.21|1516.11|1533.21|1516.11|1533.21|1516.11|1
1649538000000|2022-04-09 21:00:00|1532.85|1515.75|1533.05|1515.95|1533.11|1516.01|1532.65|1515.55|10
1649538010000|2022-04-09 21:00:10|1533.14|1516.04|1533.15|1516.05|1533.24|1516.14|1533.01|1515.91|12
1649538020000|2022-04-09 21:00:20|1533.14|1516.04|1532.79|1515.69|1533.15|1516.05|1532.79|1515.69|8
1649538030000|2022-04-09 21:00:30|1532.78|1515.68|1532.73|1515.63|1532.78|1515.68|1532.73|1515.63|4
1649538040000|2022-04-09 21:00:40|1532.77|1515.67|1532.55|1515.45|1532.77|1515.67|1532.47|1515.37|14
1649538050000|2022-04-09 21:00:50|1532.29|1515.19|1532.16|1515.06|1532.29|1515.19|1532.15|1515.05|3
1649538060000|2022-04-09 21:01:00|1532.15|1515.05|1533.09|1515.99|1533.09|1515.99|1532.15|1515.05|20
1649538070000|2022-04-09 21:01:10|1532.99|1515.89|1533.96|1516.86|1533.96|1516.86|1532.99|1515.89|24
1649538080000|2022-04-09 21:01:20|1533.94|1516.84|1533.65|1516.55|1534.04|1516.94|1533.65|1516.55|15
1649538090000|2022-04-09 21:01:30|1533.35|1516.25|1533.2|1516.1|1533.5|1516.4|1533.2|1516.1|16
1649538100000|2022-04-09 21:01:40|1533.47|1516.37|1533.63|1516.53|1533.63|1516.53|1533.2|1516.1|8
1649538110000|2022-04-09 21:01:50|1533.52|1516.42|1533.4|1516.3|1533.52|1516.42|1533.21|1516.11|7
1649538120000|2022-04-09 21:02:00|1533.44|1516.34|1533.4|1516.3|1533.44|1516.34|1533.39|1516.29|4
1649538130000|2022-04-09 21:02:10|1533.38|1516.28|1533.48|1516.38|1533.48|1516.38|1533.21|1516.11|10
1649538140000|2022-04-09 21:02:20|1533.46|1516.36|1533.48|1516.38|1533.48|1516.38|1533.25|1516.15|15
1649538150000|2022-04-09 21:02:30|1533.45|1516.35|1533.54|1516.44|1533.54|1516.44|1533.24|1516.14|16
1649538160000|2022-04-09 21:02:40|1533.56|1516.46|1533.39|1516.29|1533.58|1516.48|1533.34|1516.24|7
1649538170000|2022-04-09 21:02:50|1533.47|1516.37|1533.37|1516.27|1533.58|1516.48|1533.37|1516.27|8
1649538180000|2022-04-09 21:03:00|1533.42|1516.32|1533.27|1516.17|1533.42|1516.32|1533.27|1516.17|4
1649538190000|2022-04-09 21:03:10|1533.26|1516.16|1533.26|1516.16|1533.29|1516.19|1533.26|1516.16|8
1649538200000|2022-04-09 21:03:20|1533.29|1516.19|1533.36|1516.26|1533.37|1516.27|1533.2|1516.1|14
1649538210000|2022-04-09 21:03:30|1533.38|1516.28|1533.37|1516.27|1533.38|1516.28|1533.35|1516.25|5
1649538220000|2022-04-09 21:03:40|1533.17|1516.07|1533.19|1516.09|1533.19|1516.09|1533.17|1516.07|2
1649538230000|2022-04-09 21:03:50|1533.22|1516.12|1533.24|1516.14|1533.26|1516.16|1533.22|1516.12|5
1649538240000|2022-04-09 21:04:00|1533.25|1516.15|1533.24|1516.14|1533.25|1516.15|1533.24|1516.14|2
1649538250000|2022-04-09 21:04:10|1533.26|1516.16|1533.29|1516.19|1533.29|1516.19|1533.26|1516.16|2
1649538260000|2022-04-09 21:04:20|1533.3|1516.2|1533.19|1516.09|1533.3|1516.2|1533.16|1516.06|8
1649538270000|2022-04-09 21:04:30|1533.2|1516.1|1533.22|1516.12|1533.24|1516.14|1533.2|1516.1|5
1649538290000|2022-04-09 21:04:50|1533.2|1516.1|1533.2|1516.1|1533.2|1516.1|1533.2|1516.1|1
1649538300000|2022-04-09 21:05:00|1533.09|1515.99|1533.09|1515.99|1533.15|1516.05|1533.03|1515.93|17
1649538310000|2022-04-09 21:05:10|1533.08|1515.98|1533.17|1516.07|1533.17|1516.07|1533.08|1515.98|2
1649538320000|2022-04-09 21:05:20|1533.04|1515.94|1533.15|1516.05|1533.15|1516.05|1533.04|1515.94|7
1649538330000|2022-04-09 21:05:30|1533.14|1516.04|1532.88|1515.78|1533.21|1516.11|1532.88|1515.78|13
1649538340000|2022-04-09 21:05:40|1532.9|1515.8|1532.65|1515.55|1532.97|1515.87|1532.65|1515.55|3
1649538350000|2022-04-09 21:05:50|1532.64|1515.54|1532.64|1515.54|1532.66|1515.56|1532.64|1515.54|4
1649538360000|2022-04-09 21:06:00|1532.66|1515.56|1532.65|1515.55|1532.66|1515.56|1532.62|1515.52|6
1649538370000|2022-04-09 21:06:10|1532.64|1515.54|1532.64|1515.54|1532.65|1515.55|1532.63|1515.53|5
1649538380000|2022-04-09 21:06:20|1532.67|1515.57|1533.14|1516.04|1533.15|1516.05|1532.67|1515.57|12
1649538390000|2022-04-09 21:06:30|1533.09|1515.99|1533.09|1515.99|1533.12|1516.02|1533.09|1515.99|3
1649538400000|2022-04-09 21:06:40|1533.35|1516.25|1533.27|1516.17|1533.35|1516.25|1533.23|1516.13|5
1649538410000|2022-04-09 21:06:50|1533.07|1515.97|1533.2|1516.1|1533.21|1516.11|1533.06|1515.96|9
1649538420000|2022-04-09 21:07:00|1533.23|1516.13|1533.15|1516.05|1533.23|1516.13|1533.15|1516.05|2
1649538430000|2022-04-09 21:07:10|1533.13|1516.03|1532.99|1515.89|1533.14|1516.04|1532.98|1515.88|7
1649538450000|2022-04-09 21:07:30|1532.93|1515.83|1532.99|1515.89|1532.99|1515.89|1532.93|1515.83|4
1649538460000|2022-04-09 21:07:40|1533.03|1515.93|1533.03|1515.93|1533.03|1515.93|1533.03|1515.93|1
1649538470000|2022-04-09 21:07:50|1533.06|1515.96|1533.06|1515.96|1533.06|1515.96|1533.06|1515.96|1
1649538480000|2022-04-09 21:08:00|1533.07|1515.97|1533.1|1516|1533.1|1516|1533.05|1515.95|4
1649538490000|2022-04-09 21:08:10|1533.08|1515.98|1533.07|1515.97|1533.08|1515.98|1533.07|1515.97|2
1649538500000|2022-04-09 21:08:20|1533.04|1515.94|1533.08|1515.98|1533.14|1516.04|1533.04|1515.94|6
1649538510000|2022-04-09 21:08:30|1533.09|1515.99|1533.16|1516.06|1533.35|1516.25|1533.07|1515.97|5
1649538520000|2022-04-09 21:08:40|1533.1|1516|1533.87|1516.77|1534.12|1517.02|1533.1|1516|15
1649538530000|2022-04-09 21:08:50|1533.85|1516.75|1534.1|1517|1534.11|1517.01|1533.85|1516.75|16
1649538540000|2022-04-09 21:09:00|1534.15|1517.05|1534.35|1517.25|1534.35|1517.25|1534.15|1517.05|3
1649538550000|2022-04-09 21:09:10|1534.36|1517.26|1534.35|1517.25|1534.36|1517.26|1534.35|1517.25|2
1649538560000|2022-04-09 21:09:20|1534.39|1517.29|1534.33|1517.23|1534.39|1517.29|1534.33|1517.23|6
1649538570000|2022-04-09 21:09:30|1534.39|1517.29|1534.32|1517.22|1534.39|1517.29|1534.32|1517.22|9
1649538580000|2022-04-09 21:09:40|1534.38|1517.28|1534.33|1517.23|1534.38|1517.28|1534.32|1517.22|8
1649538590000|2022-04-09 21:09:50|1534.38|1517.28|1534.85|1517.75|1534.87|1517.77|1534.35|1517.25|12
1649538600000|2022-04-09 21:10:00|1534.86|1517.76|1535.23|1518.13|1535.23|1518.13|1534.85|1517.75|11
1649538610000|2022-04-09 21:10:10|1535.2|1518.1|1535.31|1518.21|1535.41|1518.31|1535.18|1518.08|19
1649538620000|2022-04-09 21:10:20|1535.33|1518.23|1535.43|1518.33|1535.43|1518.33|1535.27|1518.17|11
1649538630000|2022-04-09 21:10:30|1535.41|1518.31|1535.41|1518.31|1535.42|1518.32|1535.38|1518.28|7
1649538640000|2022-04-09 21:10:40|1535.39|1518.29|1535.41|1518.31|1535.44|1518.34|1535.38|1518.28|8
1649538650000|2022-04-09 21:10:50|1535.38|1518.28|1535.43|1518.33|1535.43|1518.33|1535.38|1518.28|7
1649538660000|2022-04-09 21:11:00|1535.4|1518.3|1535.44|1518.34|1535.44|1518.34|1535.4|1518.3|5
1649538670000|2022-04-09 21:11:10|1535.42|1518.32|1535.22|1518.12|1535.42|1518.32|1535.16|1518.06|8
1649538680000|2022-04-09 21:11:20|1535.18|1518.08|1535.16|1518.06|1535.19|1518.09|1535.1|1518|13
1649538690000|2022-04-09 21:11:30|1535.1|1518|1535.19|1518.09|1535.21|1518.11|1535.1|1518|7
1649538700000|2022-04-09 21:11:40|1535.16|1518.06|1535.19|1518.09|1535.19|1518.09|1535.15|1518.05|5
1649538710000|2022-04-09 21:11:50|1535.17|1518.07|1535.19|1518.09|1535.19|1518.09|1535.12|1518.02|9
1649538720000|2022-04-09 21:12:00|1535.2|1518.1|1535.15|1518.05|1535.31|1518.21|1535.13|1518.03|10
1649538730000|2022-04-09 21:12:10|1535.16|1518.06|1535.16|1518.06|1535.16|1518.06|1535.16|1518.06|1
1649538740000|2022-04-09 21:12:20|1535.09|1517.99|1535.08|1517.98|1535.14|1518.04|1535|1517.9|19
1649538750000|2022-04-09 21:12:30|1535.1|1518|1535.12|1518.02|1535.17|1518.07|1535.1|1518|8
1649538770000|2022-04-09 21:12:50|1535.07|1517.97|1535.07|1517.97|1535.07|1517.97|1535.07|1517.97|1
1649538780000|2022-04-09 21:13:00|1535.09|1517.99|1535.09|1517.99|1535.09|1517.99|1535.09|1517.99|1
1649538790000|2022-04-09 21:13:10|1535.08|1517.98|1535.09|1517.99|1535.09|1517.99|1535.08|1517.98|6
1649538800000|2022-04-09 21:13:20|1535.1|1518|1535.11|1518.01|1535.12|1518.02|1535.1|1518|4
1649538820000|2022-04-09 21:13:40|1535.12|1518.02|1535.08|1517.98|1535.12|1518.02|1535.08|1517.98|7
1649538830000|2022-04-09 21:13:50|1535.09|1517.99|1535.08|1517.98|1535.09|1517.99|1535.08|1517.98|2
1649538840000|2022-04-09 21:14:00|1535.07|1517.97|1535.36|1518.26|1535.36|1518.26|1535.07|1517.97|13
1649538850000|2022-04-09 21:14:10|1535.34|1518.24|1535.36|1518.26|1535.37|1518.27|1535.34|1518.24|5
1649538860000|2022-04-09 21:14:20|1535.32|1518.22|1535.22|1518.12|1535.33|1518.23|1535.22|1518.12|3
1649538870000|2022-04-09 21:14:30|1535.14|1518.04|1535.05|1517.95|1535.16|1518.06|1535.05|1517.95|9
1649538880000|2022-04-09 21:14:40|1535.06|1517.96|1535.06|1517.96|1535.06|1517.96|1535.06|1517.96|1
1649538890000|2022-04-09 21:14:50|1535.05|1517.95|1535.01|1517.91|1535.06|1517.96|1535.01|1517.91|3
1649538900000|2022-04-09 21:15:00|1535.03|1517.93|1535.23|1518.13|1535.23|1518.13|1535.03|1517.93|6
1649538910000|2022-04-09 21:15:10|1535.24|1518.14|1535.37|1518.27|1535.42|1518.32|1535.24|1518.14|13
1649538920000|2022-04-09 21:15:20|1535.38|1518.28|1535.85|1518.75|1535.85|1518.75|1535.38|1518.28|9
1649538930000|2022-04-09 21:15:30|1535.87|1518.77|1536.01|1518.91|1536.03|1518.93|1535.87|1518.77|9
1649538940000|2022-04-09 21:15:40|1536|1518.9|1536.02|1518.92|1536.02|1518.92|1536|1518.9|2
1649538950000|2022-04-09 21:15:50|1535.94|1518.84|1535.91|1518.81|1535.94|1518.84|1535.89|1518.79|6
1649538960000|2022-04-09 21:16:00|1535.93|1518.83|1536.02|1518.92|1536.03|1518.93|1535.9|1518.8|8
1649538970000|2022-04-09 21:16:10|1536.01|1518.91|1536.01|1518.91|1536.02|1518.92|1536.01|1518.91|3
1649538980000|2022-04-09 21:16:20|1536.02|1518.92|1536.01|1518.91|1536.02|1518.92|1536.01|1518.91|2
1649538990000|2022-04-09 21:16:30|1536.04|1518.94|1536.02|1518.92|1536.04|1518.94|1536.02|1518.92|2
1649539010000|2022-04-09 21:16:50|1536.04|1518.94|1536.06|1518.96|1536.06|1518.96|1536.04|1518.94|2
1649539020000|2022-04-09 21:17:00|1536.04|1518.94|1536.08|1518.98|1536.08|1518.98|1536.01|1518.91|7
1649539030000|2022-04-09 21:17:10|1536.21|1519.11|1536.21|1519.11|1536.21|1519.11|1536.21|1519.11|1
1649539050000|2022-04-09 21:17:30|1536.24|1519.14|1536.23|1519.13|1536.24|1519.14|1536.21|1519.11|3
1649539060000|2022-04-09 21:17:40|1536.22|1519.12|1536.31|1519.21|1536.31|1519.21|1536.21|1519.11|7
1649539070000|2022-04-09 21:17:50|1536.35|1519.25|1536.35|1519.25|1536.35|1519.25|1536.29|1519.19|12
1649539080000|2022-04-09 21:18:00|1536.33|1519.23|1536.34|1519.24|1536.35|1519.25|1536.31|1519.21|7
1649539090000|2022-04-09 21:18:10|1536.35|1519.25|1536.27|1519.17|1536.36|1519.26|1536.27|1519.17|7
1649539100000|2022-04-09 21:18:20|1536.29|1519.19|1536.27|1519.17|1536.29|1519.19|1536.27|1519.17|6
1649539110000|2022-04-09 21:18:30|1536.28|1519.18|1536.28|1519.18|1536.3|1519.2|1536.28|1519.18|4
1649539120000|2022-04-09 21:18:40|1536.27|1519.17|1536.27|1519.17|1536.29|1519.19|1536.27|1519.17|8
1649539140000|2022-04-09 21:19:00|1536.29|1519.19|1536.39|1519.29|1536.39|1519.29|1536.29|1519.19|11
1649539150000|2022-04-09 21:19:10|1536.41|1519.31|1536.34|1519.24|1536.41|1519.31|1536.11|1519.01|11
1649539160000|2022-04-09 21:19:20|1536.35|1519.25|1536.34|1519.24|1536.35|1519.25|1536.34|1519.24|10
1649539170000|2022-04-09 21:19:30|1536.35|1519.25|1536.35|1519.25|1536.35|1519.25|1536.34|1519.24|3
1649539180000|2022-04-09 21:19:40|1536.3|1519.2|1536.3|1519.2|1536.34|1519.24|1536.3|1519.2|7
1649539190000|2022-04-09 21:19:50|1536.33|1519.23|1536.33|1519.23|1536.33|1519.23|1536.29|1519.19|10
1649539200000|2022-04-09 21:20:00|1536.2|1519.1|1536.31|1519.21|1536.31|1519.21|1536.2|1519.1|11
1649539210000|2022-04-09 21:20:10|1536.28|1519.18|1536.24|1519.14|1536.28|1519.18|1536.24|1519.14|3
1649539220000|2022-04-09 21:20:20|1536.25|1519.15|1536.34|1519.24|1536.34|1519.24|1536.24|1519.14|14
1649539230000|2022-04-09 21:20:30|1536.47|1519.37|1536.73|1519.63|1536.78|1519.68|1536.44|1519.34|15
1649539240000|2022-04-09 21:20:40|1536.72|1519.62|1536.73|1519.63|1536.73|1519.63|1536.67|1519.57|7
1649539250000|2022-04-09 21:20:50|1536.72|1519.62|1536.72|1519.62|1536.78|1519.68|1536.69|1519.59|11
1649539260000|2022-04-09 21:21:00|1536.75|1519.65|1536.75|1519.65|1536.75|1519.65|1536.74|1519.64|5
1649539270000|2022-04-09 21:21:10|1536.74|1519.64|1536.74|1519.64|1536.75|1519.65|1536.73|1519.63|9
1649539280000|2022-04-09 21:21:20|1536.73|1519.63|1536.69|1519.59|1536.77|1519.67|1536.69|1519.59|9
1649539290000|2022-04-09 21:21:30|1536.63|1519.53|1536.44|1519.34|1536.66|1519.56|1536.42|1519.32|7
1649539300000|2022-04-09 21:21:40|1536.46|1519.36|1536.47|1519.37|1536.47|1519.37|1536.45|1519.35|3
1649539310000|2022-04-09 21:21:50|1536.36|1519.26|1536.41|1519.31|1536.41|1519.31|1536.35|1519.25|6
1649539320000|2022-04-09 21:22:00|1536.33|1519.23|1535.84|1518.74|1536.37|1519.27|1535.66|1518.56|11
1649539330000|2022-04-09 21:22:10|1535.82|1518.72|1535.64|1518.54|1535.82|1518.72|1535.62|1518.52|11
1649539340000|2022-04-09 21:22:20|1535.63|1518.53|1535.51|1518.41|1535.63|1518.53|1535.44|1518.34|5
1649539350000|2022-04-09 21:22:30|1535.46|1518.36|1535.49|1518.39|1535.49|1518.39|1535.43|1518.33|6
1649539360000|2022-04-09 21:22:40|1535.41|1518.31|1535.44|1518.34|1535.44|1518.34|1535.37|1518.27|3
1649539370000|2022-04-09 21:22:50|1535.34|1518.24|1535.34|1518.24|1535.34|1518.24|1535.34|1518.24|1
1649539380000|2022-04-09 21:23:00|1535.33|1518.23|1535.38|1518.28|1535.38|1518.28|1535.33|1518.23|3
1649539390000|2022-04-09 21:23:10|1535.37|1518.27|1535.32|1518.22|1535.38|1518.28|1535.32|1518.22|5
1649539400000|2022-04-09 21:23:20|1535.34|1518.24|1535.35|1518.25|1535.35|1518.25|1535.34|1518.24|2
1649539410000|2022-04-09 21:23:30|1535.32|1518.22|1535.32|1518.22|1535.32|1518.22|1535.32|1518.22|1
1649539430000|2022-04-09 21:23:50|1535.34|1518.24|1535.44|1518.34|1535.44|1518.34|1535.34|1518.24|3
1649539440000|2022-04-09 21:24:00|1535.42|1518.32|1535.38|1518.28|1535.42|1518.32|1535.33|1518.23|7
1649539450000|2022-04-09 21:24:10|1535.39|1518.29|1535.29|1518.19|1535.41|1518.31|1535.23|1518.13|16
1649539460000|2022-04-09 21:24:20|1535.23|1518.13|1535.28|1518.18|1535.29|1518.19|1535.23|1518.13|9
1649539470000|2022-04-09 21:24:30|1535.29|1518.19|1535.28|1518.18|1535.29|1518.19|1535.23|1518.13|9
1649539480000|2022-04-09 21:24:40|1535.29|1518.19|1535.29|1518.19|1535.29|1518.19|1535.29|1518.19|1
1649539490000|2022-04-09 21:24:50|1535.28|1518.18|1535.29|1518.19|1535.29|1518.19|1535.28|1518.18|2
1649539500000|2022-04-09 21:25:00|1535.28|1518.18|1535.84|1518.74|1535.84|1518.74|1535.12|1518.02|11
1649539510000|2022-04-09 21:25:10|1535.9|1518.8|1536.19|1519.09|1536.19|1519.09|1535.88|1518.78|8
1649539520000|2022-04-09 21:25:20|1536.2|1519.1|1536.18|1519.08|1536.3|1519.2|1536.15|1519.05|5
1649539530000|2022-04-09 21:25:30|1536.17|1519.07|1536.77|1519.67|1536.8|1519.7|1536.17|1519.07|10
1649539540000|2022-04-09 21:25:40|1536.66|1519.56|1537.02|1519.92|1537.06|1519.96|1536.64|1519.54|7
1649539550000|2022-04-09 21:25:50|1537.06|1519.96|1537.12|1520.02|1537.13|1520.03|1537.06|1519.96|9
1649539560000|2022-04-09 21:26:00|1537.11|1520.01|1537.14|1520.04|1537.14|1520.04|1537.11|1520.01|2
1649539590000|2022-04-09 21:26:30|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1
1649539600000|2022-04-09 21:26:40|1537.17|1520.07|1537.13|1520.03|1537.17|1520.07|1537.11|1520.01|8
1649539610000|2022-04-09 21:26:50|1537.11|1520.01|1537.09|1519.99|1537.16|1520.06|1537.09|1519.99|12
1649539620000|2022-04-09 21:27:00|1537.1|1520|1537.12|1520.02|1537.16|1520.06|1537.1|1520|7
1649539630000|2022-04-09 21:27:10|1537.16|1520.06|1537.12|1520.02|1537.16|1520.06|1537.12|1520.02|4
1649539660000|2022-04-09 21:27:40|1537.13|1520.03|1537.12|1520.02|1537.16|1520.06|1537.12|1520.02|3
1649539670000|2022-04-09 21:27:50|1537.31|1520.21|1537.29|1520.19|1537.31|1520.21|1537.29|1520.19|2
1649539680000|2022-04-09 21:28:00|1537.28|1520.18|1537.61|1520.51|1537.69|1520.59|1537.28|1520.18|16
1649539690000|2022-04-09 21:28:10|1537.67|1520.57|1538.44|1521.34|1538.44|1521.34|1537.67|1520.57|7
1649539700000|2022-04-09 21:28:20|1538.47|1521.37|1538.79|1521.69|1538.88|1521.78|1538.4|1521.3|12
1649539710000|2022-04-09 21:28:30|1538.8|1521.7|1538.88|1521.78|1538.88|1521.78|1538.79|1521.69|10
1649539720000|2022-04-09 21:28:40|1538.79|1521.69|1538.8|1521.7|1538.88|1521.78|1538.79|1521.69|11
1649539730000|2022-04-09 21:28:50|1538.88|1521.78|1538.79|1521.69|1538.88|1521.78|1538.79|1521.69|7
1649539740000|2022-04-09 21:29:00|1538.8|1521.7|1538.92|1521.82|1538.92|1521.82|1538.79|1521.69|8
1649539750000|2022-04-09 21:29:10|1538.86|1521.76|1538.86|1521.76|1538.92|1521.82|1538.86|1521.76|7
1649539760000|2022-04-09 21:29:20|1538.92|1521.82|1538.86|1521.76|1538.92|1521.82|1538.86|1521.76|2
1649539770000|2022-04-09 21:29:30|1538.92|1521.82|1538.95|1521.85|1538.96|1521.86|1538.86|1521.76|7
1649539780000|2022-04-09 21:29:40|1538.96|1521.86|1538.95|1521.85|1538.96|1521.86|1538.95|1521.85|4
1649539790000|2022-04-09 21:29:50|1538.96|1521.86|1539.61|1522.51|1539.61|1522.51|1538.95|1521.85|20
1649539800000|2022-04-09 21:30:00|1539.67|1522.57|1540.38|1523.28|1540.47|1523.37|1539.55|1522.45|24
1649539810000|2022-04-09 21:30:10|1540.47|1523.37|1541.22|1524.12|1541.22|1524.12|1540.47|1523.37|10
1649539820000|2022-04-09 21:30:20|1541.41|1524.31|1541.18|1524.08|1541.42|1524.32|1541.17|1524.07|9
1649539830000|2022-04-09 21:30:30|1541.38|1524.28|1541.13|1524.03|1541.38|1524.28|1541.13|1524.03|2
1649539840000|2022-04-09 21:30:40|1541.19|1524.09|1541.51|1524.41|1541.58|1524.48|1541.19|1524.09|6
1649539850000|2022-04-09 21:30:50|1541.58|1524.48|1541.58|1524.48|1541.58|1524.48|1541.58|1524.48|1
1649539860000|2022-04-09 21:31:00|1541.71|1524.61|1541.77|1524.67|1541.77|1524.67|1541.71|1524.61|2
1649539870000|2022-04-09 21:31:10|1541.89|1524.79|1541.92|1524.82|1541.95|1524.85|1541.88|1524.78|8
1649539880000|2022-04-09 21:31:20|1541.98|1524.88|1542.33|1525.23|1542.33|1525.23|1541.94|1524.84|4
1649539890000|2022-04-09 21:31:30|1542.36|1525.26|1543.42|1526.32|1543.42|1526.32|1542.34|1525.24|19
1649539900000|2022-04-09 21:31:40|1543.52|1526.42|1543.71|1526.61|1543.75|1526.65|1543.52|1526.42|7
1649539910000|2022-04-09 21:31:50|1543.72|1526.62|1544.18|1527.08|1544.18|1527.08|1543.72|1526.62|8
1649539920000|2022-04-09 21:32:00|1544.1|1527|1544.36|1527.26|1544.36|1527.26|1544.1|1527|3
1649539940000|2022-04-09 21:32:20|1544.26|1527.16|1544.26|1527.16|1544.26|1527.16|1544.26|1527.16|1
1649539960000|2022-04-09 21:32:40|1544.29|1527.19|1544.29|1527.19|1544.29|1527.19|1544.29|1527.19|1
1649540010000|2022-04-09 21:33:30|1544.32|1527.22|1544.32|1527.22|1544.32|1527.22|1544.32|1527.22|1
1649540020000|2022-04-09 21:33:40|1544.34|1527.24|1544.34|1527.24|1544.34|1527.24|1544.34|1527.24|1
1649540030000|2022-04-09 21:33:50|1544.32|1527.22|1544.39|1527.29|1544.39|1527.29|1544.32|1527.22|2
1649540040000|2022-04-09 21:34:00|1544.37|1527.27|1544.37|1527.27|1544.37|1527.27|1544.37|1527.27|1
1649540070000|2022-04-09 21:34:30|1544.41|1527.31|1544.53|1527.43|1544.53|1527.43|1544.41|1527.31|2
1649540080000|2022-04-09 21:34:40|1544.32|1527.22|1544.32|1527.22|1544.32|1527.22|1544.32|1527.22|1
1649540090000|2022-04-09 21:34:50|1544.36|1527.26|1544.36|1527.26|1544.36|1527.26|1544.36|1527.26|1
1649540100000|2022-04-09 21:35:00|1544.34|1527.24|1544.34|1527.24|1544.34|1527.24|1544.34|1527.24|1
1649540110000|2022-04-09 21:35:10|1544.21|1527.11|1544.21|1527.11|1544.21|1527.11|1544.21|1527.11|1
1649540140000|2022-04-09 21:35:40|1544.26|1527.16|1544.26|1527.16|1544.26|1527.16|1544.26|1527.16|1
1649540160000|2022-04-09 21:36:00|1544.16|1527.06|1544.17|1527.07|1544.17|1527.07|1544.16|1527.06|2
1649540220000|2022-04-09 21:37:00|1544.15|1527.05|1544.17|1527.07|1544.17|1527.07|1544.15|1527.05|4
1649540230000|2022-04-09 21:37:10|1544.15|1527.05|1544.13|1527.03|1544.15|1527.05|1544.13|1527.03|11
1649540240000|2022-04-09 21:37:20|1544.14|1527.04|1543.89|1526.79|1544.14|1527.04|1543.88|1526.78|18
1649540250000|2022-04-09 21:37:30|1543.88|1526.78|1543.89|1526.79|1543.92|1526.82|1543.88|1526.78|11
1649540260000|2022-04-09 21:37:40|1543.9|1526.8|1543.85|1526.75|1543.93|1526.83|1543.85|1526.75|17
1649540270000|2022-04-09 21:37:50|1543.86|1526.76|1543.91|1526.81|1543.93|1526.83|1543.85|1526.75|12
1649540280000|2022-04-09 21:38:00|1543.88|1526.78|1543.9|1526.8|1543.9|1526.8|1543.88|1526.78|2
1649540300000|2022-04-09 21:38:20|1543.86|1526.76|1543.87|1526.77|1543.87|1526.77|1543.86|1526.76|2
1649540310000|2022-04-09 21:38:30|1543.85|1526.75|1544.18|1527.08|1544.18|1527.08|1543.82|1526.72|6
1649540320000|2022-04-09 21:38:40|1544.17|1527.07|1544.04|1526.94|1544.17|1527.07|1543.98|1526.88|9
1649540330000|2022-04-09 21:38:50|1544|1526.9|1544.02|1526.92|1544.03|1526.93|1543.99|1526.89|8
1649540340000|2022-04-09 21:39:00|1544|1526.9|1544.09|1526.99|1544.1|1527|1543.98|1526.88|13
1649540350000|2022-04-09 21:39:10|1544.1|1527|1544.09|1526.99|1544.1|1527|1544.06|1526.96|10
1649540360000|2022-04-09 21:39:20|1544.05|1526.95|1544.04|1526.94|1544.07|1526.97|1544.03|1526.93|7
1649540370000|2022-04-09 21:39:30|1544.05|1526.95|1544.06|1526.96|1544.06|1526.96|1544.04|1526.94|6
1649540380000|2022-04-09 21:39:40|1544.07|1526.97|1544.09|1526.99|1544.09|1526.99|1544.03|1526.93|6
1649540390000|2022-04-09 21:39:50|1544.07|1526.97|1544.04|1526.94|1544.07|1526.97|1544.04|1526.94|2
1649540400000|2022-04-09 21:40:00|1544.05|1526.95|1544.04|1526.94|1544.07|1526.97|1544.04|1526.94|8
1649540410000|2022-04-09 21:40:10|1544.05|1526.95|1544.03|1526.93|1544.08|1526.98|1544.03|1526.93|10
1649540420000|2022-04-09 21:40:20|1544.05|1526.95|1544.06|1526.96|1544.07|1526.97|1544.03|1526.93|10
1649540430000|2022-04-09 21:40:30|1544.05|1526.95|1544.05|1526.95|1544.07|1526.97|1544.05|1526.95|7
1649540440000|2022-04-09 21:40:40|1544.06|1526.96|1544.02|1526.92|1544.06|1526.96|1543.93|1526.83|8
1649540450000|2022-04-09 21:40:50|1544.01|1526.91|1544.02|1526.92|1544.02|1526.92|1544.01|1526.91|2
1649540460000|2022-04-09 21:41:00|1544.01|1526.91|1544.01|1526.91|1544.02|1526.92|1544.01|1526.91|3
1649540470000|2022-04-09 21:41:10|1544.02|1526.92|1544.01|1526.91|1544.02|1526.92|1544.01|1526.91|8
1649540480000|2022-04-09 21:41:20|1543.88|1526.78|1543.89|1526.79|1544.01|1526.91|1543.87|1526.77|9
1649540490000|2022-04-09 21:41:30|1543.91|1526.81|1543.89|1526.79|1543.91|1526.81|1543.89|1526.79|4
1649540500000|2022-04-09 21:41:40|1543.9|1526.8|1543.9|1526.8|1543.9|1526.8|1543.9|1526.8|1
1649540510000|2022-04-09 21:41:50|1543.93|1526.83|1543.53|1526.43|1543.93|1526.83|1543.46|1526.36|16
1649540520000|2022-04-09 21:42:00|1543.45|1526.35|1543.36|1526.26|1543.45|1526.35|1543.36|1526.26|6
1649540530000|2022-04-09 21:42:10|1543.37|1526.27|1543.34|1526.24|1543.37|1526.27|1543.33|1526.23|3
1649540550000|2022-04-09 21:42:30|1543.3|1526.2|1543.33|1526.23|1543.33|1526.23|1543.3|1526.2|2
1649540560000|2022-04-09 21:42:40|1543.58|1526.48|1543.6|1526.5|1543.6|1526.5|1543.58|1526.48|9
1649540570000|2022-04-09 21:42:50|1543.59|1526.49|1543.31|1526.21|1543.6|1526.5|1543.31|1526.21|7
1649540580000|2022-04-09 21:43:00|1543.34|1526.24|1543.34|1526.24|1543.34|1526.24|1543.34|1526.24|1
1649540590000|2022-04-09 21:43:10|1543.35|1526.25|1543.61|1526.51|1543.65|1526.55|1543.34|1526.24|16
1649540600000|2022-04-09 21:43:20|1543.65|1526.55|1544.56|1527.46|1544.56|1527.46|1543.65|1526.55|10
1649540610000|2022-04-09 21:43:30|1544.49|1527.39|1544.88|1527.78|1544.97|1527.87|1544.49|1527.39|16
1649540620000|2022-04-09 21:43:40|1544.89|1527.79|1545.34|1528.24|1545.34|1528.24|1544.89|1527.79|2
1649540630000|2022-04-09 21:43:50|1545.35|1528.25|1545.36|1528.26|1545.36|1528.26|1545.33|1528.23|4
1649540640000|2022-04-09 21:44:00|1545.37|1528.27|1545.33|1528.23|1545.48|1528.38|1545.32|1528.22|14
1649540650000|2022-04-09 21:44:10|1545.34|1528.24|1545.79|1528.69|1545.79|1528.69|1545.33|1528.23|11
1649540660000|2022-04-09 21:44:20|1546.57|1529.47|1546.65|1529.55|1546.65|1529.55|1546.56|1529.46|5
1649540680000|2022-04-09 21:44:40|1546.64|1529.54|1546.8|1529.7|1546.8|1529.7|1546.5|1529.4|9
1649540690000|2022-04-09 21:44:50|1546.98|1529.88|1547.27|1530.17|1547.3|1530.2|1546.95|1529.85|13
1649540700000|2022-04-09 21:45:00|1547.41|1530.31|1547.41|1530.31|1547.41|1530.31|1547.41|1530.31|1
1649540710000|2022-04-09 21:45:10|1547.43|1530.33|1547.43|1530.33|1547.43|1530.33|1547.43|1530.33|1
1649540730000|2022-04-09 21:45:30|1547.19|1530.09|1547.19|1530.09|1547.19|1530.09|1547.19|1530.09|1
1649540750000|2022-04-09 21:45:50|1547.03|1529.93|1547.03|1529.93|1547.03|1529.93|1547.03|1529.93|1
1649540760000|2022-04-09 21:46:00|1546.89|1529.79|1546.9|1529.8|1546.9|1529.8|1546.89|1529.79|2
1649540770000|2022-04-09 21:46:10|1547.1|1530|1547.1|1530|1547.1|1530|1547.1|1530|1
1649540780000|2022-04-09 21:46:20|1547.06|1529.96|1547.09|1529.99|1547.09|1529.99|1547.06|1529.96|3
1649540790000|2022-04-09 21:46:30|1547.07|1529.97|1547.07|1529.97|1547.1|1530|1547.05|1529.95|11
1649540800000|2022-04-09 21:46:40|1547.08|1529.98|1547.07|1529.97|1547.08|1529.98|1547.06|1529.96|8
1649540810000|2022-04-09 21:46:50|1547.06|1529.96|1547.06|1529.96|1547.06|1529.96|1547.06|1529.96|1
1649540820000|2022-04-09 21:47:00|1546.92|1529.82|1546.92|1529.82|1546.92|1529.82|1546.92|1529.82|1
1649540830000|2022-04-09 21:47:10|1546.88|1529.78|1546.88|1529.78|1546.88|1529.78|1546.88|1529.78|1
1649540840000|2022-04-09 21:47:20|1546.87|1529.77|1546.87|1529.77|1546.87|1529.77|1546.87|1529.77|1
1649540850000|2022-04-09 21:47:30|1546.89|1529.79|1546.89|1529.79|1546.89|1529.79|1546.89|1529.79|1
1649540870000|2022-04-09 21:47:50|1546.86|1529.76|1546.26|1529.16|1546.88|1529.78|1546.26|1529.16|16
1649540880000|2022-04-09 21:48:00|1546.27|1529.17|1546.27|1529.17|1546.29|1529.19|1546.24|1529.14|10
1649540890000|2022-04-09 21:48:10|1546.29|1529.19|1546.28|1529.18|1546.29|1529.19|1546.26|1529.16|8
1649540900000|2022-04-09 21:48:20|1546.23|1529.13|1546.23|1529.13|1546.23|1529.13|1546.22|1529.12|3
1649540910000|2022-04-09 21:48:30|1546.22|1529.12|1546.21|1529.11|1546.23|1529.13|1546.21|1529.11|6
1649540920000|2022-04-09 21:48:40|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1
1649540930000|2022-04-09 21:48:50|1546.21|1529.11|1546.22|1529.12|1546.22|1529.12|1546.21|1529.11|2
1649540940000|2022-04-09 21:49:00|1546.18|1529.08|1546.18|1529.08|1546.18|1529.08|1546.18|1529.08|1
1649540950000|2022-04-09 21:49:10|1546.12|1529.02|1546.12|1529.02|1546.12|1529.02|1546.12|1529.02|1
1649540970000|2022-04-09 21:49:30|1546.14|1529.04|1546.15|1529.05|1546.15|1529.05|1546.14|1529.04|2
1649540980000|2022-04-09 21:49:40|1546.16|1529.06|1546.14|1529.04|1546.16|1529.06|1546.14|1529.04|2
1649540990000|2022-04-09 21:49:50|1546.16|1529.06|1546.16|1529.06|1546.16|1529.06|1546.15|1529.05|9
1649541000000|2022-04-09 21:50:00|1546.15|1529.05|1545.92|1528.82|1546.22|1529.12|1545.92|1528.82|6
1649541010000|2022-04-09 21:50:10|1545.96|1528.86|1545.57|1528.47|1545.96|1528.86|1545.54|1528.44|13
1649541020000|2022-04-09 21:50:20|1545.56|1528.46|1545.57|1528.47|1545.57|1528.47|1545.51|1528.41|5
1649541030000|2022-04-09 21:50:30|1545.56|1528.46|1545.49|1528.39|1545.56|1528.46|1545.49|1528.39|3
1649541040000|2022-04-09 21:50:40|1545.4|1528.3|1545.49|1528.39|1545.49|1528.39|1545.4|1528.3|3
1649541050000|2022-04-09 21:50:50|1545.29|1528.19|1545.06|1527.96|1545.29|1528.19|1545.04|1527.94|5
1649541060000|2022-04-09 21:51:00|1545.05|1527.95|1545.05|1527.95|1545.19|1528.09|1545.05|1527.95|7
1649541070000|2022-04-09 21:51:10|1545.04|1527.94|1544.94|1527.84|1545.06|1527.96|1544.94|1527.84|8
1649541100000|2022-04-09 21:51:40|1544.95|1527.85|1544.89|1527.79|1544.95|1527.85|1544.89|1527.79|6
1649541110000|2022-04-09 21:51:50|1544.9|1527.8|1544.89|1527.79|1544.9|1527.8|1544.89|1527.79|8
1649541120000|2022-04-09 21:52:00|1544.9|1527.8|1544.94|1527.84|1545.01|1527.91|1544.89|1527.79|6
1649541130000|2022-04-09 21:52:10|1544.95|1527.85|1544.98|1527.88|1544.98|1527.88|1544.94|1527.84|5
1649541140000|2022-04-09 21:52:20|1544.97|1527.87|1544.96|1527.86|1544.97|1527.87|1544.96|1527.86|8
1649541150000|2022-04-09 21:52:30|1544.97|1527.87|1545.02|1527.92|1545.02|1527.92|1544.97|1527.87|5
1649541160000|2022-04-09 21:52:40|1545.01|1527.91|1545.01|1527.91|1545.02|1527.92|1545.01|1527.91|5
1649541170000|2022-04-09 21:52:50|1545.02|1527.92|1545.01|1527.91|1545.02|1527.92|1545.01|1527.91|6
1649541180000|2022-04-09 21:53:00|1545.02|1527.92|1544.85|1527.75|1545.02|1527.92|1544.81|1527.71|6
1649541190000|2022-04-09 21:53:10|1544.86|1527.76|1544.86|1527.76|1544.86|1527.76|1544.85|1527.75|11
1649541200000|2022-04-09 21:53:20|1544.85|1527.75|1544.88|1527.78|1544.88|1527.78|1544.85|1527.75|5
1649541210000|2022-04-09 21:53:30|1544.87|1527.77|1544.85|1527.75|1544.88|1527.78|1544.85|1527.75|4
1649541220000|2022-04-09 21:53:40|1544.86|1527.76|1544.85|1527.75|1544.86|1527.76|1544.85|1527.75|8
1649541230000|2022-04-09 21:53:50|1544.86|1527.76|1544.85|1527.75|1544.87|1527.77|1544.85|1527.75|4
1649541240000|2022-04-09 21:54:00|1544.86|1527.76|1544.92|1527.82|1544.93|1527.83|1544.85|1527.75|6
1649541250000|2022-04-09 21:54:10|1544.93|1527.83|1544.92|1527.82|1544.93|1527.83|1544.92|1527.82|2
1649541260000|2022-04-09 21:54:20|1544.91|1527.81|1544.91|1527.81|1544.91|1527.81|1544.91|1527.81|1
1649541280000|2022-04-09 21:54:40|1544.98|1527.88|1544.81|1527.71|1544.98|1527.88|1544.62|1527.52|6
1649541290000|2022-04-09 21:54:50|1544.8|1527.7|1544.81|1527.71|1544.81|1527.71|1544.8|1527.7|4
1649541300000|2022-04-09 21:55:00|1544.8|1527.7|1544.8|1527.7|1544.81|1527.71|1544.74|1527.64|5
1649541310000|2022-04-09 21:55:10|1544.81|1527.71|1544.81|1527.71|1544.81|1527.71|1544.8|1527.7|3
1649541320000|2022-04-09 21:55:20|1544.8|1527.7|1544.79|1527.69|1544.8|1527.7|1544.79|1527.69|2
1649541330000|2022-04-09 21:55:30|1544.8|1527.7|1544.8|1527.7|1544.8|1527.7|1544.8|1527.7|1
1649541350000|2022-04-09 21:55:50|1544.85|1527.75|1544.85|1527.75|1544.87|1527.77|1544.85|1527.75|6
1649541360000|2022-04-09 21:56:00|1544.86|1527.76|1544.84|1527.74|1544.87|1527.77|1544.84|1527.74|10
1649541370000|2022-04-09 21:56:10|1544.85|1527.75|1544.74|1527.64|1544.85|1527.75|1544.74|1527.64|3
1649541380000|2022-04-09 21:56:20|1544.75|1527.65|1544.75|1527.65|1544.75|1527.65|1544.74|1527.64|5
1649541390000|2022-04-09 21:56:30|1544.74|1527.64|1544.75|1527.65|1544.76|1527.66|1544.74|1527.64|6
1649541400000|2022-04-09 21:56:40|1544.74|1527.64|1544.85|1527.75|1544.86|1527.76|1544.74|1527.64|10
1649541410000|2022-04-09 21:56:50|1544.87|1527.77|1544.85|1527.75|1544.87|1527.77|1544.85|1527.75|10
1649541420000|2022-04-09 21:57:00|1544.86|1527.76|1544.78|1527.68|1544.86|1527.76|1544.78|1527.68|9
1649541430000|2022-04-09 21:57:10|1544.79|1527.69|1544.79|1527.69|1544.81|1527.71|1544.78|1527.68|7
1649541440000|2022-04-09 21:57:20|1544.78|1527.68|1544.79|1527.69|1544.79|1527.69|1544.78|1527.68|8
1649541450000|2022-04-09 21:57:30|1544.78|1527.68|1544.79|1527.69|1544.79|1527.69|1544.78|1527.68|8
1649541460000|2022-04-09 21:57:40|1544.78|1527.68|1544.85|1527.75|1544.87|1527.77|1544.78|1527.68|7
1649541480000|2022-04-09 21:58:00|1544.83|1527.73|1544.83|1527.73|1544.83|1527.73|1544.83|1527.73|1
1649541500000|2022-04-09 21:58:20|1544.82|1527.72|1544.82|1527.72|1544.83|1527.73|1544.82|1527.72|3
1649541510000|2022-04-09 21:58:30|1544.83|1527.73|1544.37|1527.27|1544.83|1527.73|1544.35|1527.25|8
1649541520000|2022-04-09 21:58:40|1544.41|1527.31|1543.99|1526.89|1544.41|1527.31|1543.99|1526.89|5
1649541530000|2022-04-09 21:58:50|1544.01|1526.91|1543.88|1526.78|1544.03|1526.93|1543.87|1526.77|9
1649541540000|2022-04-09 21:59:00|1543.87|1526.77|1543.87|1526.77|1543.88|1526.78|1543.87|1526.77|3
1649541550000|2022-04-09 21:59:10|1543.91|1526.81|1543.91|1526.81|1543.91|1526.81|1543.86|1526.76|5
1649541560000|2022-04-09 21:59:20|1543.88|1526.78|1543.91|1526.81|1543.91|1526.81|1543.88|1526.78|2
1649541570000|2022-04-09 21:59:30|1543.86|1526.76|1543.86|1526.76|1543.86|1526.76|1543.86|1526.76|1
1649541580000|2022-04-09 21:59:40|1543.79|1526.69|1543.79|1526.69|1543.79|1526.69|1543.79|1526.69|1
1649541590000|2022-04-09 21:59:50|1543.76|1526.66|1543.79|1526.69|1543.79|1526.69|1543.76|1526.66|2
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1544.53|1527.43|1544.55|1527.45|1543.8|1526.7|18
1649541610000|2022-04-09 22:00:10|1544.54|1527.44|1544.96|1527.86|1545.08|1527.98|1544.54|1527.44|9
1649541620000|2022-04-09 22:00:20|1544.95|1527.85|1544.96|1527.86|1545.29|1528.19|1544.94|1527.84|10
1649541630000|2022-04-09 22:00:30|1544.99|1527.89|1545.07|1527.97|1545.07|1527.97|1544.97|1527.87|4
1649541640000|2022-04-09 22:00:40|1545.11|1528.01|1545.09|1527.99|1545.11|1528.01|1544.98|1527.88|10
1649541650000|2022-04-09 22:00:50|1545.1|1528|1545.07|1527.97|1545.13|1528.03|1545.07|1527.97|5
1649541660000|2022-04-09 22:01:00|1545.08|1527.98|1545.26|1528.16|1545.29|1528.19|1545.08|1527.98|10
1649541670000|2022-04-09 22:01:10|1545.27|1528.17|1545.21|1528.11|1545.27|1528.17|1545.18|1528.08|4
1649541680000|2022-04-09 22:01:20|1545.24|1528.14|1545.17|1528.07|1545.32|1528.22|1545.17|1528.07|5
1649541690000|2022-04-09 22:01:30|1545.18|1528.08|1545.18|1528.08|1545.18|1528.08|1545.17|1528.07|3
1649541700000|2022-04-09 22:01:40|1545.25|1528.15|1545.25|1528.15|1545.27|1528.17|1545.25|1528.15|9
1649541710000|2022-04-09 22:01:50|1545.24|1528.14|1545.12|1528.02|1545.24|1528.14|1545.12|1528.02|2
1649541720000|2022-04-09 22:02:00|1545.1|1528|1545.11|1528.01|1545.12|1528.02|1545.05|1527.95|11
1649541730000|2022-04-09 22:02:10|1545.07|1527.97|1545.03|1527.93|1545.07|1527.97|1545.03|1527.93|6
1649541740000|2022-04-09 22:02:20|1545.07|1527.97|1545.21|1528.11|1545.21|1528.11|1545.03|1527.93|10
1649541750000|2022-04-09 22:02:30|1545.22|1528.12|1545.08|1527.98|1545.22|1528.12|1545.08|1527.98|6
1649541760000|2022-04-09 22:02:40|1545.09|1527.99|1545.09|1527.99|1545.09|1527.99|1545.08|1527.98|5
1649541770000|2022-04-09 22:02:50|1545.08|1527.98|1545.08|1527.98|1545.09|1527.99|1545.08|1527.98|5
1649541780000|2022-04-09 22:03:00|1545.09|1527.99|1545.08|1527.98|1545.09|1527.99|1545.08|1527.98|8
1649541790000|2022-04-09 22:03:10|1545.09|1527.99|1545.08|1527.98|1545.09|1527.99|1545.08|1527.98|10
1649541800000|2022-04-09 22:03:20|1545.09|1527.99|1545.09|1527.99|1545.09|1527.99|1545.08|1527.98|5
1649541810000|2022-04-09 22:03:30|1545.08|1527.98|1545.08|1527.98|1545.09|1527.99|1545.08|1527.98|5
1649541820000|2022-04-09 22:03:40|1545.09|1527.99|1545.09|1527.99|1545.09|1527.99|1545.08|1527.98|7
1649541830000|2022-04-09 22:03:50|1545.08|1527.98|1545.04|1527.94|1545.12|1528.02|1545.04|1527.94|8
1649541840000|2022-04-09 22:04:00|1545.05|1527.95|1545.15|1528.05|1545.22|1528.12|1545.05|1527.95|8
1649541850000|2022-04-09 22:04:10|1545.22|1528.12|1545.23|1528.13|1545.23|1528.13|1545.22|1528.12|2
1649541860000|2022-04-09 22:04:20|1545.21|1528.11|1545.21|1528.11|1545.21|1528.11|1545.21|1528.11|1
1649541870000|2022-04-09 22:04:30|1545.23|1528.13|1545.23|1528.13|1545.23|1528.13|1545.23|1528.13|1
1649541890000|2022-04-09 22:04:50|1545.21|1528.11|1545.21|1528.11|1545.21|1528.11|1545.21|1528.11|1
1649541900000|2022-04-09 22:05:00|1545.25|1528.15|1545.25|1528.15|1545.25|1528.15|1545.25|1528.15|1
1649541920000|2022-04-09 22:05:20|1545.27|1528.17|1545.3|1528.2|1545.3|1528.2|1545.27|1528.17|2
1649541930000|2022-04-09 22:05:30|1545.29|1528.19|1545.31|1528.21|1545.31|1528.21|1545.19|1528.09|3
1649541940000|2022-04-09 22:05:40|1545.24|1528.14|1545.88|1528.78|1545.88|1528.78|1545.24|1528.14|11
1649541950000|2022-04-09 22:05:50|1546.05|1528.95|1546.61|1529.51|1546.7|1529.6|1546.05|1528.95|9
1649541960000|2022-04-09 22:06:00|1546.69|1529.59|1546.71|1529.61|1546.72|1529.62|1546.6|1529.5|13
1649541970000|2022-04-09 22:06:10|1546.7|1529.6|1546.72|1529.62|1546.73|1529.63|1546.68|1529.58|7
1649541980000|2022-04-09 22:06:20|1546.79|1529.69|1546.79|1529.69|1546.79|1529.69|1546.79|1529.69|1
1649541990000|2022-04-09 22:06:30|1546.91|1529.81|1546.91|1529.81|1546.91|1529.81|1546.86|1529.76|3
1649542000000|2022-04-09 22:06:40|1546.92|1529.82|1546.57|1529.47|1546.92|1529.82|1546.57|1529.47|6
1649542010000|2022-04-09 22:06:50|1546.55|1529.45|1546.57|1529.47|1546.58|1529.48|1546.53|1529.43|9
1649542020000|2022-04-09 22:07:00|1546.55|1529.45|1546.7|1529.6|1546.77|1529.67|1546.55|1529.45|11
1649542030000|2022-04-09 22:07:10|1546.71|1529.61|1546.67|1529.57|1546.71|1529.61|1546.67|1529.57|9
1649542040000|2022-04-09 22:07:20|1546.68|1529.58|1546.68|1529.58|1546.68|1529.58|1546.67|1529.57|9
1649542050000|2022-04-09 22:07:30|1546.67|1529.57|1547.18|1530.08|1547.18|1530.08|1546.67|1529.57|11
1649542060000|2022-04-09 22:07:40|1547.19|1530.09|1547.24|1530.14|1547.24|1530.14|1547.17|1530.07|13
1649542070000|2022-04-09 22:07:50|1547.26|1530.16|1547.27|1530.17|1547.27|1530.17|1547.26|1530.16|2
1649542080000|2022-04-09 22:08:00|1547.26|1530.16|1547.13|1530.03|1547.27|1530.17|1547.12|1530.02|8
1649542090000|2022-04-09 22:08:10|1547.12|1530.02|1547.12|1530.02|1547.13|1530.03|1547.12|1530.02|3
1649542100000|2022-04-09 22:08:20|1547.13|1530.03|1547.07|1529.97|1547.23|1530.13|1547.06|1529.96|11
1649542110000|2022-04-09 22:08:30|1546.94|1529.84|1547.13|1530.03|1547.13|1530.03|1546.93|1529.83|4
1649542120000|2022-04-09 22:08:40|1547.12|1530.02|1547.12|1530.02|1547.13|1530.03|1547.12|1530.02|7
1649542130000|2022-04-09 22:08:50|1547.13|1530.03|1547.13|1530.03|1547.13|1530.03|1547.12|1530.02|3
1649542140000|2022-04-09 22:09:00|1547.12|1530.02|1547.09|1529.99|1547.13|1530.03|1547.06|1529.96|14
1649542150000|2022-04-09 22:09:10|1547.1|1530|1546.98|1529.88|1547.12|1530.02|1546.98|1529.88|7
1649542160000|2022-04-09 22:09:20|1546.99|1529.89|1546.98|1529.88|1546.99|1529.89|1546.95|1529.85|4
1649542180000|2022-04-09 22:09:40|1546.95|1529.85|1546.98|1529.88|1546.98|1529.88|1546.95|1529.85|8
1649542190000|2022-04-09 22:09:50|1546.96|1529.86|1546.95|1529.85|1546.98|1529.88|1546.95|1529.85|3
1649542200000|2022-04-09 22:10:00|1546.63|1529.53|1546.9|1529.8|1546.9|1529.8|1546.51|1529.41|7
1649542210000|2022-04-09 22:10:10|1546.91|1529.81|1547.03|1529.93|1547.03|1529.93|1546.84|1529.74|13
1649542220000|2022-04-09 22:10:20|1547.01|1529.91|1547.17|1530.07|1547.17|1530.07|1546.99|1529.89|7
1649542230000|2022-04-09 22:10:30|1547.13|1530.03|1547.19|1530.09|1547.21|1530.11|1547.06|1529.96|12
1649542240000|2022-04-09 22:10:40|1547.2|1530.1|1547.08|1529.98|1547.21|1530.11|1547.08|1529.98|6
1649542250000|2022-04-09 22:10:50|1547.09|1529.99|1547.2|1530.1|1547.21|1530.11|1547.08|1529.98|12
1649542260000|2022-04-09 22:11:00|1547.19|1530.09|1546.79|1529.69|1547.19|1530.09|1546.78|1529.68|6
1649542280000|2022-04-09 22:11:20|1546.8|1529.7|1546.72|1529.62|1546.8|1529.7|1546.71|1529.61|9
1649542290000|2022-04-09 22:11:30|1546.73|1529.63|1546.34|1529.24|1546.73|1529.63|1546.34|1529.24|5
1649542300000|2022-04-09 22:11:40|1546.33|1529.23|1546.33|1529.23|1546.34|1529.24|1546.33|1529.23|5
1649542310000|2022-04-09 22:11:50|1546.34|1529.24|1546.29|1529.19|1546.34|1529.24|1546.29|1529.19|7
1649542320000|2022-04-09 22:12:00|1546.27|1529.17|1546.27|1529.17|1546.27|1529.17|1546.27|1529.17|1
1649542330000|2022-04-09 22:12:10|1546.25|1529.15|1546.22|1529.12|1546.27|1529.17|1546.2|1529.1|7
1649542350000|2022-04-09 22:12:30|1546.21|1529.11|1546.22|1529.12|1546.22|1529.12|1546.21|1529.11|2
1649542360000|2022-04-09 22:12:40|1546.21|1529.11|1546.16|1529.06|1546.22|1529.12|1546.16|1529.06|4
1649542370000|2022-04-09 22:12:50|1546.12|1529.02|1545.78|1528.68|1546.16|1529.06|1545.72|1528.62|12
1649542380000|2022-04-09 22:13:00|1545.77|1528.67|1545.35|1528.25|1545.85|1528.75|1545.21|1528.11|15
1649542390000|2022-04-09 22:13:10|1545.37|1528.27|1544.66|1527.56|1545.43|1528.33|1544.66|1527.56|12
1649542400000|2022-04-09 22:13:20|1544.69|1527.59|1544.62|1527.52|1544.69|1527.59|1544.49|1527.39|10
1649542410000|2022-04-09 22:13:30|1544.67|1527.57|1544.64|1527.54|1544.67|1527.57|1544.63|1527.53|11
1649542420000|2022-04-09 22:13:40|1544.63|1527.53|1544.63|1527.53|1544.68|1527.58|1544.63|1527.53|7
1649542430000|2022-04-09 22:13:50|1544.64|1527.54|1544.63|1527.53|1544.64|1527.54|1544.63|1527.53|2
1649542440000|2022-04-09 22:14:00|1544.67|1527.57|1544.51|1527.41|1544.67|1527.57|1544.44|1527.34|10
1649542450000|2022-04-09 22:14:10|1544.11|1527.01|1543.5|1526.4|1544.11|1527.01|1543.48|1526.38|7
1649542460000|2022-04-09 22:14:20|1543.51|1526.41|1543.45|1526.35|1543.51|1526.41|1543.42|1526.32|9
1649542470000|2022-04-09 22:14:30|1543.4|1526.3|1543.38|1526.28|1543.4|1526.3|1543.38|1526.28|2
1649542480000|2022-04-09 22:14:40|1543.36|1526.26|1543.68|1526.58|1543.68|1526.58|1543.35|1526.25|9
1649542500000|2022-04-09 22:15:00|1543.51|1526.41|1543.56|1526.46|1543.62|1526.52|1543.51|1526.41|7
1649542510000|2022-04-09 22:15:10|1543.54|1526.44|1543.2|1526.1|1543.54|1526.44|1543.18|1526.08|13
1649542520000|2022-04-09 22:15:20|1543.27|1526.17|1543.38|1526.28|1543.44|1526.34|1543.27|1526.17|8
1649542530000|2022-04-09 22:15:30|1543.37|1526.27|1543.64|1526.54|1543.65|1526.55|1543.37|1526.27|10
1649542540000|2022-04-09 22:15:40|1543.66|1526.56|1543.55|1526.45|1543.73|1526.63|1543.54|1526.44|4
1649542550000|2022-04-09 22:15:50|1543.54|1526.44|1543.55|1526.45|1543.55|1526.45|1543.54|1526.44|4
1649542560000|2022-04-09 22:16:00|1543.54|1526.44|1543.83|1526.73|1543.88|1526.78|1543.54|1526.44|9
1649542570000|2022-04-09 22:16:10|1543.87|1526.77|1544.58|1527.48|1544.58|1527.48|1543.87|1526.77|13
1649542580000|2022-04-09 22:16:20|1544.59|1527.49|1544.48|1527.38|1544.7|1527.6|1544.48|1527.38|7
1649542590000|2022-04-09 22:16:30|1544.7|1527.6|1545.15|1528.05|1545.15|1528.05|1544.7|1527.6|4
1649542600000|2022-04-09 22:16:40|1545.14|1528.04|1545.14|1528.04|1545.16|1528.06|1545.14|1528.04|8
1649542610000|2022-04-09 22:16:50|1545.15|1528.05|1545.11|1528.01|1545.17|1528.07|1545.07|1527.97|6
1649542620000|2022-04-09 22:17:00|1544.84|1527.74|1544.82|1527.72|1545.14|1528.04|1544.72|1527.62|9
1649542630000|2022-04-09 22:17:10|1544.83|1527.73|1544.86|1527.76|1544.92|1527.82|1544.76|1527.66|8
1649542640000|2022-04-09 22:17:20|1544.59|1527.49|1545.03|1527.93|1545.03|1527.93|1544.59|1527.49|6
1649542650000|2022-04-09 22:17:30|1545.01|1527.91|1544.96|1527.86|1545.03|1527.93|1544.96|1527.86|6
1649542660000|2022-04-09 22:17:40|1544.99|1527.89|1544.99|1527.89|1544.99|1527.89|1544.96|1527.86|5
1649542670000|2022-04-09 22:17:50|1545.01|1527.91|1544.96|1527.86|1545.01|1527.91|1544.96|1527.86|5
1649542680000|2022-04-09 22:18:00|1544.99|1527.89|1545.14|1528.04|1545.15|1528.05|1544.96|1527.86|5
1649542690000|2022-04-09 22:18:10|1545.13|1528.03|1545.16|1528.06|1545.16|1528.06|1545.13|1528.03|3
1649542700000|2022-04-09 22:18:20|1545.15|1528.05|1545.15|1528.05|1545.16|1528.06|1545.15|1528.05|3
1649542710000|2022-04-09 22:18:30|1545.16|1528.06|1545.16|1528.06|1545.16|1528.06|1545.16|1528.06|1
1649542720000|2022-04-09 22:18:40|1545.15|1528.05|1545.15|1528.05|1545.16|1528.06|1545.15|1528.05|3
1649542730000|2022-04-09 22:18:50|1544.92|1527.82|1545.45|1528.35|1545.53|1528.43|1544.92|1527.82|11
1649542740000|2022-04-09 22:19:00|1545.46|1528.36|1545.28|1528.18|1545.46|1528.36|1545.28|1528.18|10
1649542750000|2022-04-09 22:19:10|1545.27|1528.17|1545.23|1528.13|1545.27|1528.17|1545.23|1528.13|7
1649542760000|2022-04-09 22:19:20|1545.24|1528.14|1545.23|1528.13|1545.24|1528.14|1545.23|1528.13|2
1649542770000|2022-04-09 22:19:30|1545.24|1528.14|1545.64|1528.54|1545.64|1528.54|1545.24|1528.14|11
1649542780000|2022-04-09 22:19:40|1545.48|1528.38|1545.14|1528.04|1545.48|1528.38|1545.14|1528.04|4
1649542790000|2022-04-09 22:19:50|1545.04|1527.94|1545.04|1527.94|1545.04|1527.94|1545.04|1527.94|1
1649542800000|2022-04-09 22:20:00|1545.07|1527.97|1545.4|1528.3|1545.48|1528.38|1545.07|1527.97|9
1649542810000|2022-04-09 22:20:10|1545.41|1528.31|1545.4|1528.3|1545.41|1528.31|1545.4|1528.3|4
1649542820000|2022-04-09 22:20:20|1545.41|1528.31|1545.3|1528.2|1545.41|1528.31|1545.3|1528.2|5
1649542830000|2022-04-09 22:20:30|1545.07|1527.97|1545.07|1527.97|1545.07|1527.97|1545.07|1527.97|1
1649542850000|2022-04-09 22:20:50|1545.08|1527.98|1545.18|1528.08|1545.18|1528.08|1545.08|1527.98|2
1649542860000|2022-04-09 22:21:00|1545.19|1528.09|1545.23|1528.13|1545.23|1528.13|1545.18|1528.08|5
1649542870000|2022-04-09 22:21:10|1545.22|1528.12|1545.12|1528.02|1545.23|1528.13|1545.12|1528.02|6
1649542880000|2022-04-09 22:21:20|1545.11|1528.01|1545.11|1528.01|1545.11|1528.01|1545.11|1528.01|1
1649542900000|2022-04-09 22:21:40|1545.18|1528.08|1545.67|1528.57|1545.67|1528.57|1545.15|1528.05|15
1649542910000|2022-04-09 22:21:50|1545.68|1528.58|1545.63|1528.53|1546.11|1529.01|1545.63|1528.53|12
1649542920000|2022-04-09 22:22:00|1545.68|1528.58|1545.48|1528.38|1545.68|1528.58|1545.48|1528.38|4
1649542930000|2022-04-09 22:22:10|1545.47|1528.37|1545.48|1528.38|1545.48|1528.38|1545.47|1528.37|2
1649542940000|2022-04-09 22:22:20|1545.47|1528.37|1545.47|1528.37|1545.48|1528.38|1545.47|1528.37|3
1649542950000|2022-04-09 22:22:30|1545.51|1528.41|1545.51|1528.41|1545.51|1528.41|1545.51|1528.41|1
1649542960000|2022-04-09 22:22:40|1545.52|1528.42|1545.52|1528.42|1545.52|1528.42|1545.52|1528.42|1
1649542970000|2022-04-09 22:22:50|1545.49|1528.39|1545.61|1528.51|1545.82|1528.72|1545.49|1528.39|8
1649542980000|2022-04-09 22:23:00|1545.41|1528.31|1545.43|1528.33|1545.43|1528.33|1545.41|1528.31|2
1649542990000|2022-04-09 22:23:10|1545.44|1528.34|1545.42|1528.32|1545.44|1528.34|1545.42|1528.32|3
1649543000000|2022-04-09 22:23:20|1545.39|1528.29|1545.4|1528.3|1545.4|1528.3|1545.39|1528.29|6
1649543010000|2022-04-09 22:23:30|1545.42|1528.32|1545.42|1528.32|1545.43|1528.33|1545.42|1528.32|5
1649543020000|2022-04-09 22:23:40|1545.43|1528.33|1545.43|1528.33|1545.43|1528.33|1545.42|1528.32|7
1649543030000|2022-04-09 22:23:50|1545.42|1528.32|1545.42|1528.32|1545.42|1528.32|1545.41|1528.31|5
1649543040000|2022-04-09 22:24:00|1545.41|1528.31|1545.41|1528.31|1545.65|1528.55|1545.38|1528.28|9
1649543050000|2022-04-09 22:24:10|1545.4|1528.3|1545.37|1528.27|1545.4|1528.3|1545.37|1528.27|4
1649543060000|2022-04-09 22:24:20|1545.4|1528.3|1545.39|1528.29|1545.4|1528.3|1545.37|1528.27|4
1649543070000|2022-04-09 22:24:30|1545.37|1528.27|1545.35|1528.25|1545.37|1528.27|1545.35|1528.25|6
1649543080000|2022-04-09 22:24:40|1545.33|1528.23|1544.44|1527.34|1545.33|1528.23|1544.44|1527.34|12
1649543090000|2022-04-09 22:24:50|1544.46|1527.36|1544.43|1527.33|1544.46|1527.36|1544.43|1527.33|2
1649543100000|2022-04-09 22:25:00|1544.44|1527.34|1543.7|1526.6|1544.47|1527.37|1543.7|1526.6|15
1649543110000|2022-04-09 22:25:10|1543.69|1526.59|1543.76|1526.66|1543.8|1526.7|1543.69|1526.59|6
1649543120000|2022-04-09 22:25:20|1543.77|1526.67|1543.78|1526.68|1543.79|1526.69|1543.77|1526.67|4
1649543130000|2022-04-09 22:25:30|1543.79|1526.69|1543.74|1526.64|1543.79|1526.69|1543.74|1526.64|2
1649543140000|2022-04-09 22:25:40|1543.84|1526.74|1543.94|1526.84|1543.94|1526.84|1543.84|1526.74|3
1649543150000|2022-04-09 22:25:50|1543.65|1526.55|1543.65|1526.55|1543.65|1526.55|1543.65|1526.55|1
1649543160000|2022-04-09 22:26:00|1543.68|1526.58|1543.68|1526.58|1543.68|1526.58|1543.68|1526.58|1
1649543170000|2022-04-09 22:26:10|1543.67|1526.57|1543.67|1526.57|1543.68|1526.58|1543.67|1526.57|3
1649543180000|2022-04-09 22:26:20|1543.63|1526.53|1543.72|1526.62|1543.72|1526.62|1543.63|1526.53|3
1649543190000|2022-04-09 22:26:30|1543.71|1526.61|1543.71|1526.61|1543.72|1526.62|1543.71|1526.61|3
1649543210000|2022-04-09 22:26:50|1543.62|1526.52|1544.38|1527.28|1544.54|1527.44|1543.62|1526.52|6
1649543220000|2022-04-09 22:27:00|1544.54|1527.44|1545.07|1527.97|1545.07|1527.97|1544.31|1527.21|13
1649543230000|2022-04-09 22:27:10|1545.04|1527.94|1545.01|1527.91|1545.04|1527.94|1545.01|1527.91|2
1649543240000|2022-04-09 22:27:20|1545.1|1528|1545.14|1528.04|1545.14|1528.04|1545.08|1527.98|3
1649543250000|2022-04-09 22:27:30|1545.15|1528.05|1545.15|1528.05|1545.15|1528.05|1545.13|1528.03|4
1649543260000|2022-04-09 22:27:40|1545.16|1528.06|1545.19|1528.09|1545.19|1528.09|1545.14|1528.04|7
1649543270000|2022-04-09 22:27:50|1545.18|1528.08|1545.27|1528.17|1545.27|1528.17|1545.17|1528.07|4
1649543280000|2022-04-09 22:28:00|1545.36|1528.26|1545.44|1528.34|1545.44|1528.34|1545.36|1528.26|2
1649543290000|2022-04-09 22:28:10|1545.41|1528.31|1545.37|1528.27|1545.41|1528.31|1545.35|1528.25|4
1649543300000|2022-04-09 22:28:20|1545.38|1528.28|1545.82|1528.72|1546.13|1529.03|1545.37|1528.27|10
1649543310000|2022-04-09 22:28:30|1545.83|1528.73|1545.95|1528.85|1546.06|1528.96|1545.83|1528.73|4
1649543320000|2022-04-09 22:28:40|1545.8|1528.7|1545.85|1528.75|1545.85|1528.75|1545.8|1528.7|2
1649543330000|2022-04-09 22:28:50|1545.92|1528.82|1545.35|1528.25|1545.92|1528.82|1545.35|1528.25|8
1649543340000|2022-04-09 22:29:00|1545.36|1528.26|1545.35|1528.25|1545.36|1528.26|1545.35|1528.25|2
1649543350000|2022-04-09 22:29:10|1545.33|1528.23|1544.69|1527.59|1545.33|1528.23|1544.69|1527.59|10
1649543360000|2022-04-09 22:29:20|1544.7|1527.6|1544.69|1527.59|1544.71|1527.61|1544.66|1527.56|4
1649543370000|2022-04-09 22:29:30|1544.71|1527.61|1544.68|1527.58|1544.71|1527.61|1544.66|1527.56|5
1649543380000|2022-04-09 22:29:40|1544.66|1527.56|1544.64|1527.54|1544.66|1527.56|1544.64|1527.54|2
1649543390000|2022-04-09 22:29:50|1544.7|1527.6|1544.5|1527.4|1544.71|1527.61|1544.49|1527.39|5
1649543400000|2022-04-09 22:30:00|1544.53|1527.43|1545.13|1528.03|1545.14|1528.04|1544.53|1527.43|13
1649543410000|2022-04-09 22:30:10|1545.23|1528.13|1545.23|1528.13|1545.23|1528.13|1545.23|1528.13|1
1649543430000|2022-04-09 22:30:30|1545.21|1528.11|1545.26|1528.16|1545.26|1528.16|1545.21|1528.11|5
1649543440000|2022-04-09 22:30:40|1545.25|1528.15|1545.26|1528.16|1545.3|1528.2|1545.25|1528.15|6
1649543450000|2022-04-09 22:30:50|1545.36|1528.26|1545.32|1528.22|1545.36|1528.26|1545.32|1528.22|2
1649543460000|2022-04-09 22:31:00|1545.35|1528.25|1545.75|1528.65|1545.91|1528.81|1545.35|1528.25|7
1649543470000|2022-04-09 22:31:10|1545.86|1528.76|1546.02|1528.92|1546.05|1528.95|1545.85|1528.75|7
1649543480000|2022-04-09 22:31:20|1546.09|1528.99|1546.09|1528.99|1546.09|1528.99|1546.09|1528.99|1
1649543490000|2022-04-09 22:31:30|1546.14|1529.04|1546.14|1529.04|1546.14|1529.04|1546.14|1529.04|1
1649543500000|2022-04-09 22:31:40|1546.07|1528.97|1546.07|1528.97|1546.07|1528.97|1546.07|1528.97|1
1649543510000|2022-04-09 22:31:50|1546.18|1529.08|1546.18|1529.08|1546.18|1529.08|1546.18|1529.08|1
1649543520000|2022-04-09 22:32:00|1546.25|1529.15|1546.21|1529.11|1546.26|1529.16|1546.21|1529.11|3
1649543530000|2022-04-09 22:32:10|1546.27|1529.17|1546.28|1529.18|1546.28|1529.18|1546.27|1529.17|2
1649543540000|2022-04-09 22:32:20|1546.24|1529.14|1546.22|1529.12|1546.28|1529.18|1546.21|1529.11|5
1649543550000|2022-04-09 22:32:30|1546.13|1529.03|1546.13|1529.03|1546.13|1529.03|1546.13|1529.03|1
1649543570000|2022-04-09 22:32:50|1546.15|1529.05|1546.15|1529.05|1546.15|1529.05|1546.15|1529.05|1
1649543580000|2022-04-09 22:33:00|1546.19|1529.09|1546.14|1529.04|1546.19|1529.09|1546.13|1529.03|4
1649543590000|2022-04-09 22:33:10|1546.18|1529.08|1546.18|1529.08|1546.18|1529.08|1546.18|1529.08|1
1649543610000|2022-04-09 22:33:30|1546.23|1529.13|1546.16|1529.06|1546.23|1529.13|1546.16|1529.06|5
1649543620000|2022-04-09 22:33:40|1546.17|1529.07|1546.14|1529.04|1546.17|1529.07|1546.14|1529.04|3
1649543630000|2022-04-09 22:33:50|1546.15|1529.05|1546.15|1529.05|1546.15|1529.05|1546.14|1529.04|3
1649543640000|2022-04-09 22:34:00|1546.23|1529.13|1546.23|1529.13|1546.23|1529.13|1546.23|1529.13|1
1649543650000|2022-04-09 22:34:10|1546.29|1529.19|1546.29|1529.19|1546.29|1529.19|1546.28|1529.18|3
1649543680000|2022-04-09 22:34:40|1546.28|1529.18|1546.17|1529.07|1546.28|1529.18|1546.17|1529.07|3
1649543690000|2022-04-09 22:34:50|1546.19|1529.09|1546.17|1529.07|1546.19|1529.09|1546.17|1529.07|3
1649543700000|2022-04-09 22:35:00|1546.24|1529.14|1545.92|1528.82|1546.24|1529.14|1545.92|1528.82|6
1649543710000|2022-04-09 22:35:10|1545.68|1528.58|1545.68|1528.58|1545.7|1528.6|1545.68|1528.58|3
1649543720000|2022-04-09 22:35:20|1545.71|1528.61|1545.94|1528.84|1545.94|1528.84|1545.53|1528.43|8
1649543730000|2022-04-09 22:35:30|1546.1|1529|1546.06|1528.96|1546.1|1529|1546.03|1528.93|6
1649543740000|2022-04-09 22:35:40|1546.08|1528.98|1546.08|1528.98|1546.08|1528.98|1546.08|1528.98|1
1649543750000|2022-04-09 22:35:50|1546.17|1529.07|1546.24|1529.14|1546.24|1529.14|1546.11|1529.01|6
1649543760000|2022-04-09 22:36:00|1546.22|1529.12|1546.62|1529.52|1546.62|1529.52|1546.22|1529.12|6
1649543770000|2022-04-09 22:36:10|1546.55|1529.45|1546.59|1529.49|1546.62|1529.52|1546.36|1529.26|6
1649543780000|2022-04-09 22:36:20|1546.65|1529.55|1546.59|1529.49|1546.65|1529.55|1546.59|1529.49|2
1649543790000|2022-04-09 22:36:30|1546.81|1529.71|1546.75|1529.65|1546.82|1529.72|1546.75|1529.65|3
1649543800000|2022-04-09 22:36:40|1546.74|1529.64|1546.53|1529.43|1546.74|1529.64|1546.35|1529.25|6
1649543810000|2022-04-09 22:36:50|1546.49|1529.39|1546.44|1529.34|1546.53|1529.43|1546.43|1529.33|5
1649543820000|2022-04-09 22:37:00|1546.35|1529.25|1546.35|1529.25|1546.35|1529.25|1546.35|1529.25|1
1649543830000|2022-04-09 22:37:10|1546.33|1529.23|1546.33|1529.23|1546.33|1529.23|1546.33|1529.23|1
1649543840000|2022-04-09 22:37:20|1546.32|1529.22|1545.72|1528.62|1546.32|1529.22|1545.48|1528.38|10
1649543850000|2022-04-09 22:37:30|1545.57|1528.47|1545.51|1528.41|1545.57|1528.47|1545.51|1528.41|4
1649543870000|2022-04-09 22:37:50|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1
1649543890000|2022-04-09 22:38:10|1545.37|1528.27|1545.06|1527.96|1545.37|1528.27|1545.06|1527.96|3
1649543900000|2022-04-09 22:38:20|1545.07|1527.97|1545.11|1528.01|1545.11|1528.01|1545.07|1527.97|2
1649543920000|2022-04-09 22:38:40|1545.13|1528.03|1545.41|1528.31|1545.41|1528.31|1545.13|1528.03|3
1649543930000|2022-04-09 22:38:50|1545.51|1528.41|1545.42|1528.32|1545.51|1528.41|1545.36|1528.26|8
1649543940000|2022-04-09 22:39:00|1545.38|1528.28|1545.37|1528.27|1545.55|1528.45|1545.35|1528.25|18
1649543950000|2022-04-09 22:39:10|1545.36|1528.26|1545.44|1528.34|1545.44|1528.34|1545.35|1528.25|10
1649543960000|2022-04-09 22:39:20|1545.39|1528.29|1545.58|1528.48|1545.59|1528.49|1545.37|1528.27|17
1649543970000|2022-04-09 22:39:30|1545.59|1528.49|1545.58|1528.48|1545.62|1528.52|1545.57|1528.47|9
1649543980000|2022-04-09 22:39:40|1545.51|1528.41|1545.55|1528.45|1545.55|1528.45|1545.51|1528.41|5
1649543990000|2022-04-09 22:39:50|1545.42|1528.32|1545.79|1528.69|1545.8|1528.7|1545.42|1528.32|13
1649544000000|2022-04-09 22:40:00|1545.8|1528.7|1545.73|1528.63|1545.94|1528.84|1545.7|1528.6|14
1649544010000|2022-04-09 22:40:10|1545.72|1528.62|1545.73|1528.63|1545.82|1528.72|1545.68|1528.58|9
1649544020000|2022-04-09 22:40:20|1545.72|1528.62|1545.7|1528.6|1545.73|1528.63|1545.7|1528.6|7
1649544030000|2022-04-09 22:40:30|1545.73|1528.63|1545.85|1528.75|1545.85|1528.75|1545.69|1528.59|15
1649544040000|2022-04-09 22:40:40|1545.77|1528.67|1545.77|1528.67|1545.77|1528.67|1545.75|1528.65|5
1649544050000|2022-04-09 22:40:50|1545.75|1528.65|1545.85|1528.75|1545.85|1528.75|1545.72|1528.62|12
1649544060000|2022-04-09 22:41:00|1545.82|1528.72|1545.36|1528.26|1545.82|1528.72|1545.36|1528.26|11
1649544070000|2022-04-09 22:41:10|1545.37|1528.27|1545.37|1528.27|1545.44|1528.34|1545.37|1528.27|6
1649544090000|2022-04-09 22:41:30|1545.33|1528.23|1545.33|1528.23|1545.33|1528.23|1545.33|1528.23|1
1649544100000|2022-04-09 22:41:40|1545.2|1528.1|1545.04|1527.94|1545.2|1528.1|1544.91|1527.81|13
1649544110000|2022-04-09 22:41:50|1545|1527.9|1544.1|1527|1545|1527.9|1544.05|1526.95|22
1649544120000|2022-04-09 22:42:00|1544.11|1527.01|1544.09|1526.99|1544.18|1527.08|1544.09|1526.99|10
1649544130000|2022-04-09 22:42:10|1544.08|1526.98|1543.87|1526.77|1544.15|1527.05|1543.87|1526.77|8
1649544140000|2022-04-09 22:42:20|1543.95|1526.85|1543.98|1526.88|1543.98|1526.88|1543.86|1526.76|10
1649544150000|2022-04-09 22:42:30|1543.97|1526.87|1544.02|1526.92|1544.02|1526.92|1543.97|1526.87|3
1649544160000|2022-04-09 22:42:40|1544.03|1526.93|1544.01|1526.91|1544.05|1526.95|1544.01|1526.91|6
1649544170000|2022-04-09 22:42:50|1544|1526.9|1543.93|1526.83|1544.02|1526.92|1543.92|1526.82|12
1649544180000|2022-04-09 22:43:00|1543.94|1526.84|1543.88|1526.78|1543.97|1526.87|1543.87|1526.77|10
1649544190000|2022-04-09 22:43:10|1543.87|1526.77|1543.88|1526.78|1543.88|1526.78|1543.87|1526.77|4
1649544200000|2022-04-09 22:43:20|1543.87|1526.77|1543.85|1526.75|1543.88|1526.78|1543.79|1526.69|9
1649544210000|2022-04-09 22:43:30|1543.93|1526.83|1543.81|1526.71|1543.93|1526.83|1543.81|1526.71|6
1649544220000|2022-04-09 22:43:40|1543.85|1526.75|1543.75|1526.65|1543.85|1526.75|1543.73|1526.63|4
1649544230000|2022-04-09 22:43:50|1543.78|1526.68|1543.78|1526.68|1543.78|1526.68|1543.78|1526.68|1
1649544240000|2022-04-09 22:44:00|1543.76|1526.66|1543.75|1526.65|1543.77|1526.67|1543.75|1526.65|5
1649544250000|2022-04-09 22:44:10|1543.73|1526.63|1543.73|1526.63|1543.73|1526.63|1543.73|1526.63|1
1649544260000|2022-04-09 22:44:20|1543.74|1526.64|1543.74|1526.64|1543.78|1526.68|1543.74|1526.64|11
1649544290000|2022-04-09 22:44:50|1543.72|1526.62|1543.76|1526.66|1543.77|1526.67|1543.72|1526.62|3
1649544300000|2022-04-09 22:45:00|1543.74|1526.64|1543.82|1526.72|1543.82|1526.72|1543.74|1526.64|5
1649544310000|2022-04-09 22:45:10|1543.85|1526.75|1544.35|1527.25|1544.36|1527.26|1543.84|1526.74|9
1649544320000|2022-04-09 22:45:20|1544.42|1527.32|1544.37|1527.27|1544.42|1527.32|1544.36|1527.26|3
1649544330000|2022-04-09 22:45:30|1544.33|1527.23|1544.33|1527.23|1544.33|1527.23|1544.33|1527.23|1
1649544350000|2022-04-09 22:45:50|1544.34|1527.24|1544.32|1527.22|1544.38|1527.28|1544.32|1527.22|4
1649544380000|2022-04-09 22:46:20|1544.28|1527.18|1544.28|1527.18|1544.28|1527.18|1544.28|1527.18|1
1649544390000|2022-04-09 22:46:30|1544.29|1527.19|1544.29|1527.19|1544.29|1527.19|1544.29|1527.19|1
1649544400000|2022-04-09 22:46:40|1544.32|1527.22|1544.33|1527.23|1544.33|1527.23|1544.31|1527.21|4
1649544410000|2022-04-09 22:46:50|1544.38|1527.28|1544.33|1527.23|1544.38|1527.28|1544.33|1527.23|2
1649544420000|2022-04-09 22:47:00|1544.31|1527.21|1544.29|1527.19|1544.36|1527.26|1544.29|1527.19|5
1649544430000|2022-04-09 22:47:10|1544.32|1527.22|1544.3|1527.2|1544.33|1527.23|1544.3|1527.2|8
1649544440000|2022-04-09 22:47:20|1544.31|1527.21|1544.3|1527.2|1544.31|1527.21|1544.29|1527.19|10
1649544450000|2022-04-09 22:47:30|1544.29|1527.19|1544.29|1527.19|1544.31|1527.21|1544.29|1527.19|6
1649544460000|2022-04-09 22:47:40|1544.31|1527.21|1544.3|1527.2|1544.31|1527.21|1544.29|1527.19|5
1649544470000|2022-04-09 22:47:50|1544.29|1527.19|1544.28|1527.18|1544.3|1527.2|1544.28|1527.18|3
1649544480000|2022-04-09 22:48:00|1544.32|1527.22|1544.32|1527.22|1544.32|1527.22|1544.32|1527.22|1
1649544490000|2022-04-09 22:48:10|1544.33|1527.23|1544.33|1527.23|1544.33|1527.23|1544.31|1527.21|9
1649544500000|2022-04-09 22:48:20|1544.32|1527.22|1543.88|1526.78|1544.33|1527.23|1543.88|1526.78|10
1649544510000|2022-04-09 22:48:30|1543.97|1526.87|1543.91|1526.81|1543.97|1526.87|1543.91|1526.81|4
1649544530000|2022-04-09 22:48:50|1543.87|1526.77|1543.86|1526.76|1543.87|1526.77|1543.78|1526.68|8
1649544540000|2022-04-09 22:49:00|1543.87|1526.77|1543.78|1526.68|1543.9|1526.8|1543.7|1526.6|9
1649544550000|2022-04-09 22:49:10|1543.77|1526.67|1543.77|1526.67|1543.77|1526.67|1543.77|1526.67|1
1649544560000|2022-04-09 22:49:20|1543.76|1526.66|1543.67|1526.57|1543.76|1526.66|1543.67|1526.57|5
1649544570000|2022-04-09 22:49:30|1543.72|1526.62|1543.72|1526.62|1543.72|1526.62|1543.72|1526.62|1
1649544580000|2022-04-09 22:49:40|1543.77|1526.67|1543.77|1526.67|1543.77|1526.67|1543.77|1526.67|1
1649544590000|2022-04-09 22:49:50|1543.72|1526.62|1543.7|1526.6|1543.72|1526.62|1543.66|1526.56|6
1649544600000|2022-04-09 22:50:00|1543.62|1526.52|1543.71|1526.61|1543.72|1526.62|1543.62|1526.52|6
1649544610000|2022-04-09 22:50:10|1543.68|1526.58|1543.79|1526.69|1543.79|1526.69|1543.68|1526.58|2
1649544630000|2022-04-09 22:50:30|1543.8|1526.7|1543.8|1526.7|1543.8|1526.7|1543.8|1526.7|1
1649544640000|2022-04-09 22:50:40|1543.82|1526.72|1543.82|1526.72|1543.82|1526.72|1543.82|1526.72|1
1649544660000|2022-04-09 22:51:00|1543.83|1526.73|1543.86|1526.76|1543.87|1526.77|1543.83|1526.73|7
1649544670000|2022-04-09 22:51:10|1544.12|1527.02|1544.27|1527.17|1544.28|1527.18|1544.08|1526.98|9
1649544680000|2022-04-09 22:51:20|1544.28|1527.18|1544.15|1527.05|1544.28|1527.18|1544.13|1527.03|4
1649544690000|2022-04-09 22:51:30|1544.14|1527.04|1544.19|1527.09|1544.28|1527.18|1544.13|1527.03|6
1649544700000|2022-04-09 22:51:40|1543.9|1526.8|1543.78|1526.68|1543.9|1526.8|1543.78|1526.68|6
1649544710000|2022-04-09 22:51:50|1543.8|1526.7|1543.82|1526.72|1543.85|1526.75|1543.73|1526.63|15
1649544720000|2022-04-09 22:52:00|1543.86|1526.76|1543.84|1526.74|1543.87|1526.77|1543.81|1526.71|14
1649544730000|2022-04-09 22:52:10|1543.78|1526.68|1543.86|1526.76|1543.87|1526.77|1543.78|1526.68|8
1649544740000|2022-04-09 22:52:20|1543.83|1526.73|1543.75|1526.65|1543.87|1526.77|1543.75|1526.65|7
1649544750000|2022-04-09 22:52:30|1543.76|1526.66|1543.69|1526.59|1543.77|1526.67|1543.65|1526.55|10
1649544760000|2022-04-09 22:52:40|1543.73|1526.63|1543.73|1526.63|1543.73|1526.63|1543.73|1526.63|1
1649544770000|2022-04-09 22:52:50|1543.69|1526.59|1543.7|1526.6|1543.74|1526.64|1543.69|1526.59|4
1649544780000|2022-04-09 22:53:00|1543.69|1526.59|1543.33|1526.23|1543.76|1526.66|1543.33|1526.23|6
1649544790000|2022-04-09 22:53:10|1543.22|1526.12|1543.32|1526.22|1543.36|1526.26|1543.18|1526.08|9
1649544800000|2022-04-09 22:53:20|1543.31|1526.21|1542.4|1525.3|1543.31|1526.21|1542.38|1525.28|16
1649544810000|2022-04-09 22:53:30|1542.33|1525.23|1542.1|1525|1542.45|1525.35|1542.1|1525|14
1649544820000|2022-04-09 22:53:40|1542.11|1525.01|1542.2|1525.1|1542.2|1525.1|1541.95|1524.85|12
1649544830000|2022-04-09 22:53:50|1542.02|1524.92|1542.35|1525.25|1542.35|1525.25|1542.02|1524.92|3
1649544840000|2022-04-09 22:54:00|1542.39|1525.29|1542.19|1525.09|1542.51|1525.41|1542.19|1525.09|10
1649544850000|2022-04-09 22:54:10|1542.2|1525.1|1541.53|1524.43|1542.2|1525.1|1541.53|1524.43|8
1649544860000|2022-04-09 22:54:20|1541.56|1524.46|1541.08|1523.98|1541.56|1524.46|1541.08|1523.98|7
1649544880000|2022-04-09 22:54:40|1540.93|1523.83|1540.83|1523.73|1540.93|1523.83|1540.82|1523.72|6
1649544890000|2022-04-09 22:54:50|1540.82|1523.72|1540.83|1523.73|1540.83|1523.73|1540.82|1523.72|4
1649544900000|2022-04-09 22:55:00|1540.89|1523.79|1541.2|1524.1|1541.2|1524.1|1540.89|1523.79|4
1649544910000|2022-04-09 22:55:10|1541.29|1524.19|1541.24|1524.14|1541.29|1524.19|1541.24|1524.14|3
1649544920000|2022-04-09 22:55:20|1541.34|1524.24|1541.48|1524.38|1541.48|1524.38|1541.23|1524.13|4
1649544930000|2022-04-09 22:55:30|1541.44|1524.34|1541.47|1524.37|1541.47|1524.37|1541.42|1524.32|4
1649544940000|2022-04-09 22:55:40|1541.43|1524.33|1541.42|1524.32|1541.43|1524.33|1541.41|1524.31|3
1649544950000|2022-04-09 22:55:50|1541.43|1524.33|1541.37|1524.27|1541.43|1524.33|1541.37|1524.27|2
1649544960000|2022-04-09 22:56:00|1541.41|1524.31|1541.38|1524.28|1541.41|1524.31|1541.38|1524.28|3
1649544970000|2022-04-09 22:56:10|1541.39|1524.29|1541.39|1524.29|1541.39|1524.29|1541.39|1524.29|1
1649544980000|2022-04-09 22:56:20|1541.42|1524.32|1541.38|1524.28|1541.42|1524.32|1541.38|1524.28|3
1649544990000|2022-04-09 22:56:30|1541.27|1524.17|1541.99|1524.89|1541.99|1524.89|1541.27|1524.17|6
1649545000000|2022-04-09 22:56:40|1541.97|1524.87|1541.96|1524.86|1542.03|1524.93|1541.93|1524.83|7
1649545010000|2022-04-09 22:56:50|1541.99|1524.89|1541.99|1524.89|1541.99|1524.89|1541.99|1524.89|1
1649545020000|2022-04-09 22:57:00|1542.14|1525.04|1542.17|1525.07|1542.17|1525.07|1541.99|1524.89|4
1649545030000|2022-04-09 22:57:10|1542.19|1525.09|1542.19|1525.09|1542.19|1525.09|1542.19|1525.09|1
1649545040000|2022-04-09 22:57:20|1542.16|1525.06|1542.18|1525.08|1542.18|1525.08|1542.16|1525.06|2
1649545050000|2022-04-09 22:57:30|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1
1649545060000|2022-04-09 22:57:40|1542.16|1525.06|1542.19|1525.09|1542.19|1525.09|1542.16|1525.06|4
1649545070000|2022-04-09 22:57:50|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1542.17|1525.07|1
1649545080000|2022-04-09 22:58:00|1542.19|1525.09|1542.13|1525.03|1542.19|1525.09|1542.13|1525.03|3
1649545090000|2022-04-09 22:58:10|1542.16|1525.06|1542.17|1525.07|1542.17|1525.07|1542.16|1525.06|2
1649545140000|2022-04-09 22:59:00|1542.09|1524.99|1542.09|1524.99|1542.09|1524.99|1542.09|1524.99|1
1649545150000|2022-04-09 22:59:10|1542.11|1525.01|1542.35|1525.25|1542.43|1525.33|1542.11|1525.01|10
1649545160000|2022-04-09 22:59:20|1542.21|1525.11|1542.22|1525.12|1542.28|1525.18|1542.15|1525.05|17
1649545170000|2022-04-09 22:59:30|1542.21|1525.11|1542.16|1525.06|1542.21|1525.11|1542.16|1525.06|7
1649545180000|2022-04-09 22:59:40|1542.22|1525.12|1542.22|1525.12|1542.22|1525.12|1542.22|1525.12|1
1649545190000|2022-04-09 22:59:50|1542.21|1525.11|1542.21|1525.11|1542.21|1525.11|1542.21|1525.11|1
1649545200000|2022-04-09 23:00:00|1542.22|1525.12|1542.17|1525.07|1542.22|1525.12|1542.13|1525.03|12
1649545210000|2022-04-09 23:00:10|1542.19|1525.09|1542.05|1524.95|1542.19|1525.09|1542.05|1524.95|5
1649545220000|2022-04-09 23:00:20|1542.06|1524.96|1542.1|1525|1542.12|1525.02|1542.06|1524.96|3
1649545230000|2022-04-09 23:00:30|1542.12|1525.02|1542.2|1525.1|1542.2|1525.1|1542.12|1525.02|7
1649545240000|2022-04-09 23:00:40|1542.19|1525.09|1542.21|1525.11|1542.21|1525.11|1542.16|1525.06|4
1649545250000|2022-04-09 23:00:50|1542.2|1525.1|1542.2|1525.1|1542.21|1525.11|1542.2|1525.1|3
1649545260000|2022-04-09 23:01:00|1542.21|1525.11|1542.26|1525.16|1542.26|1525.16|1542.21|1525.11|4
1649545270000|2022-04-09 23:01:10|1542.18|1525.08|1542.18|1525.08|1542.18|1525.08|1542.18|1525.08|1
1649545290000|2022-04-09 23:01:30|1542.13|1525.03|1542.13|1525.03|1542.13|1525.03|1542.13|1525.03|1
1649545300000|2022-04-09 23:01:40|1542.12|1525.02|1542.14|1525.04|1542.14|1525.04|1542.12|1525.02|2
1649545310000|2022-04-09 23:01:50|1542.15|1525.05|1542.14|1525.04|1542.15|1525.05|1542.14|1525.04|2
1649545320000|2022-04-09 23:02:00|1542.16|1525.06|1542.17|1525.07|1542.19|1525.09|1542.16|1525.06|3
1649545330000|2022-04-09 23:02:10|1542.16|1525.06|1542.25|1525.15|1542.25|1525.15|1542.16|1525.06|6
1649545340000|2022-04-09 23:02:20|1542.19|1525.09|1542.19|1525.09|1542.19|1525.09|1542.18|1525.08|3
1649545350000|2022-04-09 23:02:30|1542.18|1525.08|1542.23|1525.13|1542.23|1525.13|1542.18|1525.08|3
1649545360000|2022-04-09 23:02:40|1542.25|1525.15|1542.23|1525.13|1542.31|1525.21|1542.21|1525.11|7
1649545370000|2022-04-09 23:02:50|1542.21|1525.11|1542.56|1525.46|1542.56|1525.46|1542.2|1525.1|5
1649545380000|2022-04-09 23:03:00|1542.61|1525.51|1542.73|1525.63|1542.9|1525.8|1542.61|1525.51|8
1649545390000|2022-04-09 23:03:10|1542.72|1525.62|1542.72|1525.62|1542.72|1525.62|1542.72|1525.62|1
1649545400000|2022-04-09 23:03:20|1542.73|1525.63|1542.76|1525.66|1542.76|1525.66|1542.73|1525.63|2
1649545410000|2022-04-09 23:03:30|1542.73|1525.63|1542.72|1525.62|1542.73|1525.63|1542.72|1525.62|2
1649545420000|2022-04-09 23:03:40|1542.74|1525.64|1542.73|1525.63|1542.75|1525.65|1542.73|1525.63|4
1649545430000|2022-04-09 23:03:50|1542.7|1525.6|1542.71|1525.61|1542.71|1525.61|1542.7|1525.6|2
1649545450000|2022-04-09 23:04:10|1542.78|1525.68|1542.95|1525.85|1542.95|1525.85|1542.78|1525.68|3
1649545460000|2022-04-09 23:04:20|1542.84|1525.74|1542.8|1525.7|1542.84|1525.74|1542.8|1525.7|2
1649545470000|2022-04-09 23:04:30|1542.77|1525.67|1542.77|1525.67|1542.77|1525.67|1542.77|1525.67|1
1649545480000|2022-04-09 23:04:40|1542.79|1525.69|1542.75|1525.65|1542.79|1525.69|1542.75|1525.65|2
1649545490000|2022-04-09 23:04:50|1542.79|1525.69|1542.4|1525.3|1542.79|1525.69|1542.4|1525.3|6
1649545500000|2022-04-09 23:05:00|1542.23|1525.13|1542.76|1525.66|1542.76|1525.66|1542.23|1525.13|4
1649545510000|2022-04-09 23:05:10|1542.75|1525.65|1542.82|1525.72|1542.82|1525.72|1542.63|1525.53|14
1649545520000|2022-04-09 23:05:20|1542.81|1525.71|1542.82|1525.72|1542.84|1525.74|1542.81|1525.71|4
1649545530000|2022-04-09 23:05:30|1542.84|1525.74|1542.89|1525.79|1542.89|1525.79|1542.84|1525.74|8
1649545540000|2022-04-09 23:05:40|1542.88|1525.78|1543.07|1525.97|1543.07|1525.97|1542.85|1525.75|6
1649545560000|2022-04-09 23:06:00|1543.12|1526.02|1543.12|1526.02|1543.12|1526.02|1543.12|1526.02|1
1649545580000|2022-04-09 23:06:20|1543.08|1525.98|1543.08|1525.98|1543.08|1525.98|1543.08|1525.98|1
1649545600000|2022-04-09 23:06:40|1543.13|1526.03|1543.29|1526.19|1543.29|1526.19|1543.08|1525.98|5
1649545620000|2022-04-09 23:07:00|1543.3|1526.2|1543.3|1526.2|1543.3|1526.2|1543.3|1526.2|1
1649545630000|2022-04-09 23:07:10|1543.39|1526.29|1543.39|1526.29|1543.39|1526.29|1543.38|1526.28|3
1649545640000|2022-04-09 23:07:20|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1
1649545650000|2022-04-09 23:07:30|1543.39|1526.29|1543.39|1526.29|1543.39|1526.29|1543.39|1526.29|1
1649545660000|2022-04-09 23:07:40|1543.38|1526.28|1544.34|1527.24|1544.34|1527.24|1543.38|1526.28|19
1649545670000|2022-04-09 23:07:50|1544.23|1527.13|1542.58|1525.48|1544.23|1527.13|1542.57|1525.47|21
1649545680000|2022-04-09 23:08:00|1542.61|1525.51|1542.92|1525.82|1542.92|1525.82|1542.53|1525.43|14
1649545690000|2022-04-09 23:08:10|1542.94|1525.84|1542.72|1525.62|1542.94|1525.84|1542.61|1525.51|4
1649545700000|2022-04-09 23:08:20|1542.77|1525.67|1542.62|1525.52|1542.77|1525.67|1542.62|1525.52|3
1649545710000|2022-04-09 23:08:30|1542.59|1525.49|1542.8|1525.7|1542.8|1525.7|1542.36|1525.26|5
1649545720000|2022-04-09 23:08:40|1542.81|1525.71|1542.61|1525.51|1542.86|1525.76|1542.61|1525.51|9
1649545730000|2022-04-09 23:08:50|1542.68|1525.58|1542.45|1525.35|1542.68|1525.58|1542.45|1525.35|3
1649545740000|2022-04-09 23:09:00|1542.44|1525.34|1542.49|1525.39|1542.52|1525.42|1542.44|1525.34|5
1649545750000|2022-04-09 23:09:10|1542.23|1525.13|1542.25|1525.15|1542.28|1525.18|1542.23|1525.13|6
1649545760000|2022-04-09 23:09:20|1542.23|1525.13|1542.23|1525.13|1542.23|1525.13|1542.23|1525.13|1
1649545770000|2022-04-09 23:09:30|1542.28|1525.18|1542.28|1525.18|1542.28|1525.18|1542.28|1525.18|1
1649545780000|2022-04-09 23:09:40|1542.45|1525.35|1542.45|1525.35|1542.45|1525.35|1542.41|1525.31|3
1649545790000|2022-04-09 23:09:50|1542.47|1525.37|1542.31|1525.21|1542.47|1525.37|1542.31|1525.21|2
1649545800000|2022-04-09 23:10:00|1542.3|1525.2|1542.39|1525.29|1542.52|1525.42|1542.28|1525.18|9
1649545810000|2022-04-09 23:10:10|1542.38|1525.28|1542.35|1525.25|1542.45|1525.35|1542.34|1525.24|9
1649545820000|2022-04-09 23:10:20|1542.32|1525.22|1542|1524.9|1542.32|1525.22|1542|1524.9|10
1649545830000|2022-04-09 23:10:30|1541.99|1524.89|1541.25|1524.15|1542.03|1524.93|1541.24|1524.14|14
1649545840000|2022-04-09 23:10:40|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1541.19|1524.09|1
1649545850000|2022-04-09 23:10:50|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1
1649545860000|2022-04-09 23:11:00|1541.07|1523.97|1541.2|1524.1|1541.2|1524.1|1541.07|1523.97|2
1649545870000|2022-04-09 23:11:10|1541.22|1524.12|1541.15|1524.05|1541.22|1524.12|1541.15|1524.05|3
1649545890000|2022-04-09 23:11:30|1541.14|1524.04|1540.63|1523.53|1541.18|1524.08|1539.89|1522.79|14
1649545900000|2022-04-09 23:11:40|1540.64|1523.54|1540.65|1523.55|1540.65|1523.55|1540.64|1523.54|2
1649545920000|2022-04-09 23:12:00|1540.43|1523.33|1540.48|1523.38|1540.48|1523.38|1540.42|1523.32|3
1649545930000|2022-04-09 23:12:10|1540.52|1523.42|1539.93|1522.83|1540.52|1523.42|1539.88|1522.78|12
1649545940000|2022-04-09 23:12:20|1539.82|1522.72|1539.67|1522.57|1539.82|1522.72|1539.67|1522.57|7
1649545960000|2022-04-09 23:12:40|1539.85|1522.75|1539.83|1522.73|1539.85|1522.75|1539.83|1522.73|2
1649545970000|2022-04-09 23:12:50|1539.85|1522.75|1539.76|1522.66|1539.85|1522.75|1539.66|1522.56|5
1649545980000|2022-04-09 23:13:00|1539.81|1522.71|1539.93|1522.83|1540.04|1522.94|1539.81|1522.71|11
1649546000000|2022-04-09 23:13:20|1540.02|1522.92|1540.06|1522.96|1540.06|1522.96|1539.99|1522.89|3
1649546010000|2022-04-09 23:13:30|1540.03|1522.93|1540.16|1523.06|1540.16|1523.06|1540.03|1522.93|4
1649546020000|2022-04-09 23:13:40|1540.08|1522.98|1540.04|1522.94|1540.08|1522.98|1540.04|1522.94|3
1649546030000|2022-04-09 23:13:50|1540.03|1522.93|1539.63|1522.53|1540.05|1522.95|1539.63|1522.53|9
1649546040000|2022-04-09 23:14:00|1539.64|1522.54|1539.64|1522.54|1539.64|1522.54|1539.64|1522.54|1
1649546050000|2022-04-09 23:14:10|1539.82|1522.72|1539.66|1522.56|1539.82|1522.72|1539.66|1522.56|5
1649546060000|2022-04-09 23:14:20|1539.89|1522.79|1539.99|1522.89|1539.99|1522.89|1539.85|1522.75|3
1649546070000|2022-04-09 23:14:30|1540.02|1522.92|1540.05|1522.95|1540.05|1522.95|1540.02|1522.92|4
1649546080000|2022-04-09 23:14:40|1539.93|1522.83|1539.93|1522.83|1539.93|1522.83|1539.93|1522.83|1
1649546090000|2022-04-09 23:14:50|1539.94|1522.84|1539.94|1522.84|1539.94|1522.84|1539.94|1522.84|1
1649546100000|2022-04-09 23:15:00|1539.93|1522.83|1539.65|1522.55|1539.98|1522.88|1539.65|1522.55|6
1649546120000|2022-04-09 23:15:20|1539.69|1522.59|1539.68|1522.58|1539.69|1522.59|1539.68|1522.58|2
1649546130000|2022-04-09 23:15:30|1539.84|1522.74|1539.84|1522.74|1539.84|1522.74|1539.84|1522.74|1
1649546160000|2022-04-09 23:16:00|1539.68|1522.58|1539.68|1522.58|1539.68|1522.58|1539.68|1522.58|1
1649546170000|2022-04-09 23:16:10|1539.7|1522.6|1539.73|1522.63|1539.73|1522.63|1539.7|1522.6|2
1649546180000|2022-04-09 23:16:20|1539.62|1522.52|1539.76|1522.66|1539.76|1522.66|1539.62|1522.52|2
1649546200000|2022-04-09 23:16:40|1539.74|1522.64|1539.74|1522.64|1539.74|1522.64|1539.74|1522.64|1
1649546220000|2022-04-09 23:17:00|1539.73|1522.63|1539.64|1522.54|1539.73|1522.63|1539.64|1522.54|2
1649546240000|2022-04-09 23:17:20|1539.47|1522.37|1539.64|1522.54|1539.64|1522.54|1539.47|1522.37|2
1649546250000|2022-04-09 23:17:30|1539.6|1522.5|1539.6|1522.5|1539.6|1522.5|1539.6|1522.5|1
1649546260000|2022-04-09 23:17:40|1539.58|1522.48|1539.45|1522.35|1539.58|1522.48|1539.45|1522.35|7
1649546270000|2022-04-09 23:17:50|1539.34|1522.24|1538.66|1521.56|1539.34|1522.24|1538.65|1521.55|16
1649546280000|2022-04-09 23:18:00|1538.21|1521.11|1538.24|1521.14|1538.3|1521.2|1538.2|1521.1|11
1649546290000|2022-04-09 23:18:10|1538.26|1521.16|1538.12|1521.02|1538.26|1521.16|1538.12|1521.02|7
1649546300000|2022-04-09 23:18:20|1538.21|1521.11|1538.13|1521.03|1538.21|1521.11|1538.13|1521.03|6
1649546310000|2022-04-09 23:18:30|1538.15|1521.05|1538.15|1521.05|1538.19|1521.09|1538.15|1521.05|7
1649546320000|2022-04-09 23:18:40|1538.25|1521.15|1538.25|1521.15|1538.26|1521.16|1538.22|1521.12|5
1649546330000|2022-04-09 23:18:50|1538.26|1521.16|1538.26|1521.16|1538.26|1521.16|1538.25|1521.15|5
1649546340000|2022-04-09 23:19:00|1538.28|1521.18|1538.23|1521.13|1538.28|1521.18|1538.17|1521.07|5
1649546350000|2022-04-09 23:19:10|1538.19|1521.09|1538.29|1521.19|1538.32|1521.22|1538.19|1521.09|7
1649546360000|2022-04-09 23:19:20|1538.28|1521.18|1538.34|1521.24|1538.34|1521.24|1538.25|1521.15|4
1649546370000|2022-04-09 23:19:30|1538.35|1521.25|1538.27|1521.17|1538.36|1521.26|1538.27|1521.17|5
1649546380000|2022-04-09 23:19:40|1538.36|1521.26|1538.36|1521.26|1538.41|1521.31|1538.32|1521.22|7
1649546390000|2022-04-09 23:19:50|1538.33|1521.23|1538.19|1521.09|1538.38|1521.28|1538.19|1521.09|6
1649546400000|2022-04-09 23:20:00|1538.26|1521.16|1538.16|1521.06|1538.26|1521.16|1538.16|1521.06|3
1649546410000|2022-04-09 23:20:10|1538.15|1521.05|1538.15|1521.05|1538.15|1521.05|1538.15|1521.05|1
1649546420000|2022-04-09 23:20:20|1538|1520.9|1538|1520.9|1538|1520.9|1538|1520.9|1
1649546440000|2022-04-09 23:20:40|1538.17|1521.07|1538.12|1521.02|1538.17|1521.07|1538.12|1521.02|2
1649546460000|2022-04-09 23:21:00|1538.13|1521.03|1538.27|1521.17|1538.27|1521.17|1538.13|1521.03|2
1649546480000|2022-04-09 23:21:20|1538.03|1520.93|1538.03|1520.93|1538.03|1520.93|1538.03|1520.93|1
1649546500000|2022-04-09 23:21:40|1538.14|1521.04|1538.14|1521.04|1538.14|1521.04|1538.14|1521.04|1
1649546510000|2022-04-09 23:21:50|1538.27|1521.17|1538.27|1521.17|1538.27|1521.17|1538.27|1521.17|1
1649546520000|2022-04-09 23:22:00|1538.29|1521.19|1538.27|1521.17|1538.3|1521.2|1538.26|1521.16|5
1649546530000|2022-04-09 23:22:10|1538.3|1521.2|1538.27|1521.17|1538.3|1521.2|1538.27|1521.17|2
1649546540000|2022-04-09 23:22:20|1538.26|1521.16|1538.26|1521.16|1538.26|1521.16|1538.26|1521.16|1
1649546550000|2022-04-09 23:22:30|1538.3|1521.2|1538.15|1521.05|1538.3|1521.2|1538.15|1521.05|3
1649546560000|2022-04-09 23:22:40|1538.12|1521.02|1538.15|1521.05|1538.15|1521.05|1538.12|1521.02|2
1649546570000|2022-04-09 23:22:50|1538.12|1521.02|1538.19|1521.09|1538.19|1521.09|1538.12|1521.02|4
1649546590000|2022-04-09 23:23:10|1538.2|1521.1|1538.21|1521.11|1538.21|1521.11|1538.16|1521.06|3
1649546600000|2022-04-09 23:23:20|1538.2|1521.1|1537.67|1520.57|1538.2|1521.1|1537.66|1520.56|11
1649546610000|2022-04-09 23:23:30|1537.66|1520.56|1537.44|1520.34|1537.67|1520.57|1537.44|1520.34|4
1649546630000|2022-04-09 23:23:50|1537.56|1520.46|1537.56|1520.46|1537.56|1520.46|1537.56|1520.46|1
1649546640000|2022-04-09 23:24:00|1537.54|1520.44|1538.23|1521.13|1538.23|1521.13|1537.54|1520.44|9
1649546650000|2022-04-09 23:24:10|1538.22|1521.12|1538.22|1521.12|1538.22|1521.12|1538.06|1520.96|6
1649546660000|2022-04-09 23:24:20|1538.29|1521.19|1538.19|1521.09|1538.29|1521.19|1538.11|1521.01|9
1649546670000|2022-04-09 23:24:30|1538.34|1521.24|1538.18|1521.08|1538.37|1521.27|1538.18|1521.08|7
1649546680000|2022-04-09 23:24:40|1538.17|1521.07|1538.25|1521.15|1538.31|1521.21|1538.14|1521.04|9
1649546690000|2022-04-09 23:24:50|1538.29|1521.19|1538.34|1521.24|1538.34|1521.24|1538.25|1521.15|5
1649546700000|2022-04-09 23:25:00|1538.35|1521.25|1538.23|1521.13|1538.42|1521.32|1538.23|1521.13|6
1649546710000|2022-04-09 23:25:10|1538.21|1521.11|1538.38|1521.28|1538.38|1521.28|1538.21|1521.11|3
1649546720000|2022-04-09 23:25:20|1538.39|1521.29|1538.39|1521.29|1538.39|1521.29|1538.39|1521.29|1
1649546740000|2022-04-09 23:25:40|1538.41|1521.31|1538.39|1521.29|1538.41|1521.31|1538.39|1521.29|2
1649546750000|2022-04-09 23:25:50|1538.44|1521.34|1538.42|1521.32|1538.46|1521.36|1538.4|1521.3|9
1649546760000|2022-04-09 23:26:00|1538.24|1521.14|1538.28|1521.18|1538.28|1521.18|1538.24|1521.14|2
1649546770000|2022-04-09 23:26:10|1538.27|1521.17|1538.25|1521.15|1538.27|1521.17|1538.25|1521.15|3
1649546780000|2022-04-09 23:26:20|1538.24|1521.14|1538.35|1521.25|1538.35|1521.25|1538.24|1521.14|6
1649546790000|2022-04-09 23:26:30|1538.33|1521.23|1538.33|1521.23|1538.33|1521.23|1538.33|1521.23|1
1649546800000|2022-04-09 23:26:40|1538.35|1521.25|1539|1521.9|1539.01|1521.91|1538.31|1521.21|18
1649546810000|2022-04-09 23:26:50|1539.11|1522.01|1538.97|1521.87|1539.11|1522.01|1538.97|1521.87|3
1649546820000|2022-04-09 23:27:00|1539.26|1522.16|1539.25|1522.15|1539.28|1522.18|1539.25|1522.15|5
1649546830000|2022-04-09 23:27:10|1539.24|1522.14|1539.24|1522.14|1539.24|1522.14|1539.24|1522.14|1
1649546840000|2022-04-09 23:27:20|1539.27|1522.17|1539.27|1522.17|1539.27|1522.17|1539.27|1522.17|1
1649546870000|2022-04-09 23:27:50|1539.23|1522.13|1539.33|1522.23|1539.33|1522.23|1539.23|1522.13|3
1649546880000|2022-04-09 23:28:00|1539.32|1522.22|1539.73|1522.63|1539.82|1522.72|1539.32|1522.22|8
1649546890000|2022-04-09 23:28:10|1539.74|1522.64|1539.88|1522.78|1539.97|1522.87|1539.73|1522.63|9
1649546900000|2022-04-09 23:28:20|1539.85|1522.75|1540.04|1522.94|1540.04|1522.94|1539.85|1522.75|4
1649546910000|2022-04-09 23:28:30|1540.14|1523.04|1540.14|1523.04|1540.14|1523.04|1540.14|1523.04|1
1649546920000|2022-04-09 23:28:40|1540.38|1523.28|1540.78|1523.68|1540.78|1523.68|1540.38|1523.28|2
1649546930000|2022-04-09 23:28:50|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1
1649546950000|2022-04-09 23:29:10|1540.92|1523.82|1540.92|1523.82|1540.92|1523.82|1540.9|1523.8|3
1649546960000|2022-04-09 23:29:20|1540.91|1523.81|1540.9|1523.8|1540.91|1523.81|1540.9|1523.8|2
1649546970000|2022-04-09 23:29:30|1540.91|1523.81|1540.91|1523.81|1540.91|1523.81|1540.91|1523.81|1
1649546980000|2022-04-09 23:29:40|1540.92|1523.82|1540.93|1523.83|1540.93|1523.83|1540.92|1523.82|2
1649547000000|2022-04-09 23:30:00|1541.08|1523.98|1542.1|1525|1542.18|1525.08|1541.08|1523.98|12
1649547010000|2022-04-09 23:30:10|1542.18|1525.08|1542.09|1524.99|1542.18|1525.08|1542.08|1524.98|10
1649547020000|2022-04-09 23:30:20|1542.03|1524.93|1542.03|1524.93|1542.03|1524.93|1542.03|1524.93|1
1649547030000|2022-04-09 23:30:30|1542.02|1524.92|1542.03|1524.93|1542.03|1524.93|1542.02|1524.92|2
1649547040000|2022-04-09 23:30:40|1542.09|1524.99|1542.38|1525.28|1542.38|1525.28|1542.09|1524.99|5
1649547050000|2022-04-09 23:30:50|1542.87|1525.77|1542.87|1525.77|1542.87|1525.77|1542.87|1525.77|1
1649547060000|2022-04-09 23:31:00|1542.8|1525.7|1542.79|1525.69|1542.8|1525.7|1542.79|1525.69|2
1649547070000|2022-04-09 23:31:10|1542.8|1525.7|1543.37|1526.27|1543.37|1526.27|1542.8|1525.7|12
1649547080000|2022-04-09 23:31:20|1543.28|1526.18|1543.55|1526.45|1543.55|1526.45|1543.28|1526.18|2
1649547090000|2022-04-09 23:31:30|1543.43|1526.33|1543.24|1526.14|1543.43|1526.33|1543.17|1526.07|5
1649547100000|2022-04-09 23:31:40|1543.21|1526.11|1543.24|1526.14|1543.24|1526.14|1543.21|1526.11|2
1649547110000|2022-04-09 23:31:50|1543.27|1526.17|1543.59|1526.49|1543.62|1526.52|1543.27|1526.17|5
1649547120000|2022-04-09 23:32:00|1543.6|1526.5|1543.9|1526.8|1543.9|1526.8|1543.6|1526.5|4
1649547130000|2022-04-09 23:32:10|1543.91|1526.81|1544.87|1527.77|1544.88|1527.78|1543.91|1526.81|18
1649547140000|2022-04-09 23:32:20|1544.8|1527.7|1547.35|1530.25|1547.35|1530.25|1544.8|1527.7|29
1649547150000|2022-04-09 23:32:30|1547.37|1530.27|1547.54|1530.44|1547.6|1530.5|1547.27|1530.17|18
1649547160000|2022-04-09 23:32:40|1547.52|1530.42|1547.48|1530.38|1547.62|1530.52|1547.48|1530.38|8
1649547170000|2022-04-09 23:32:50|1547.4|1530.3|1547.66|1530.56|1547.66|1530.56|1547.4|1530.3|4
1649547180000|2022-04-09 23:33:00|1547.63|1530.53|1547.3|1530.2|1547.63|1530.53|1547.29|1530.19|8
1649547190000|2022-04-09 23:33:10|1547.31|1530.21|1547.55|1530.45|1547.55|1530.45|1547.31|1530.21|5
1649547200000|2022-04-09 23:33:20|1547.51|1530.41|1549.1|1532|1549.1|1532|1547.51|1530.41|14
1649547210000|2022-04-09 23:33:30|1549.55|1532.45|1549.3|1532.2|1549.82|1532.72|1549.11|1532.01|29
1649547220000|2022-04-09 23:33:40|1549.31|1532.21|1550.36|1533.26|1550.88|1533.78|1549.31|1532.21|21
1649547230000|2022-04-09 23:33:50|1550.41|1533.31|1549.34|1532.24|1550.41|1533.31|1549.3|1532.2|18
1649547240000|2022-04-09 23:34:00|1549.35|1532.25|1549.25|1532.15|1549.44|1532.34|1549.21|1532.11|11
1649547250000|2022-04-09 23:34:10|1549.17|1532.07|1549.13|1532.03|1549.2|1532.1|1548.83|1531.73|15
1649547260000|2022-04-09 23:34:20|1549.15|1532.05|1549.04|1531.94|1549.15|1532.05|1548.98|1531.88|8
1649547270000|2022-04-09 23:34:30|1549.01|1531.91|1548.77|1531.67|1549.1|1532|1548.77|1531.67|11
1649547280000|2022-04-09 23:34:40|1548.76|1531.66|1548.86|1531.76|1548.88|1531.78|1548.76|1531.66|8
1649547290000|2022-04-09 23:34:50|1548.87|1531.77|1549.63|1532.53|1549.63|1532.53|1548.69|1531.59|19
1649547300000|2022-04-09 23:35:00|1549.72|1532.62|1549.65|1532.55|1550.23|1533.13|1549.65|1532.55|17
1649547310000|2022-04-09 23:35:10|1549.52|1532.42|1549.23|1532.13|1549.55|1532.45|1549.12|1532.02|18
1649547320000|2022-04-09 23:35:20|1549.24|1532.14|1549.38|1532.28|1549.43|1532.33|1549.24|1532.14|11
1649547330000|2022-04-09 23:35:30|1549.37|1532.27|1549.4|1532.3|1549.4|1532.3|1549.19|1532.09|25
1649547340000|2022-04-09 23:35:40|1549.44|1532.34|1549.03|1531.93|1549.7|1532.6|1549|1531.9|25
1649547350000|2022-04-09 23:35:50|1549.1|1532|1549.39|1532.29|1549.39|1532.29|1549.07|1531.97|16
1649547360000|2022-04-09 23:36:00|1549.38|1532.28|1549.32|1532.22|1549.4|1532.3|1549.32|1532.22|7
1649547370000|2022-04-09 23:36:10|1549.4|1532.3|1549.39|1532.29|1549.42|1532.32|1549.39|1532.29|4
1649547380000|2022-04-09 23:36:20|1549.37|1532.27|1549.39|1532.29|1549.4|1532.3|1549.31|1532.21|9
1649547390000|2022-04-09 23:36:30|1549.37|1532.27|1549.51|1532.41|1549.51|1532.41|1549.34|1532.24|6
1649547400000|2022-04-09 23:36:40|1549.5|1532.4|1549.46|1532.36|1549.5|1532.4|1549.41|1532.31|9
1649547410000|2022-04-09 23:36:50|1549.48|1532.38|1549.38|1532.28|1549.48|1532.38|1549.38|1532.28|3
1649547420000|2022-04-09 23:37:00|1549.37|1532.27|1549.37|1532.27|1549.46|1532.36|1549.31|1532.21|21
1649547430000|2022-04-09 23:37:10|1549.38|1532.28|1549.35|1532.25|1549.44|1532.34|1549.33|1532.23|13
1649547440000|2022-04-09 23:37:20|1549.4|1532.3|1549.36|1532.26|1549.4|1532.3|1549.33|1532.23|9
1649547450000|2022-04-09 23:37:30|1549.38|1532.28|1549.32|1532.22|1549.38|1532.28|1549.29|1532.19|10
1649547460000|2022-04-09 23:37:40|1549.34|1532.24|1549.31|1532.21|1549.34|1532.24|1549.29|1532.19|11
1649547470000|2022-04-09 23:37:50|1549.3|1532.2|1549.29|1532.19|1549.44|1532.34|1549.29|1532.19|12
1649547480000|2022-04-09 23:38:00|1549.38|1532.28|1549.33|1532.23|1549.38|1532.28|1549.31|1532.21|7
1649547490000|2022-04-09 23:38:10|1549.34|1532.24|1549.73|1532.63|1549.74|1532.64|1549.29|1532.19|9
1649547500000|2022-04-09 23:38:20|1549.75|1532.65|1549.81|1532.71|1549.82|1532.72|1549.75|1532.65|9
1649547510000|2022-04-09 23:38:30|1549.82|1532.72|1549.93|1532.83|1549.93|1532.83|1549.82|1532.72|6
1649547520000|2022-04-09 23:38:40|1549.92|1532.82|1549.88|1532.78|1549.93|1532.83|1549.88|1532.78|4
1649547530000|2022-04-09 23:38:50|1549.89|1532.79|1549.84|1532.74|1549.89|1532.79|1549.84|1532.74|2
1649547540000|2022-04-09 23:39:00|1549.89|1532.79|1549.87|1532.77|1549.89|1532.79|1549.87|1532.77|6
1649547550000|2022-04-09 23:39:10|1549.84|1532.74|1549.84|1532.74|1549.84|1532.74|1549.84|1532.74|1
1649547560000|2022-04-09 23:39:20|1549.87|1532.77|1549.84|1532.74|1549.87|1532.77|1549.84|1532.74|2
1649547570000|2022-04-09 23:39:30|1549.86|1532.76|1549.84|1532.74|1549.87|1532.77|1549.83|1532.73|4
1649547580000|2022-04-09 23:39:40|1549.9|1532.8|1549.87|1532.77|1549.95|1532.85|1549.87|1532.77|11
1649547590000|2022-04-09 23:39:50|1550.15|1533.05|1551.56|1534.46|1551.56|1534.46|1550.15|1533.05|14
1649547600000|2022-04-09 23:40:00|1551.49|1534.39|1550.43|1533.33|1551.5|1534.4|1550.3|1533.2|13
1649547610000|2022-04-09 23:40:10|1550.46|1533.36|1550.72|1533.62|1550.72|1533.62|1550.27|1533.17|13
1649547620000|2022-04-09 23:40:20|1550.79|1533.69|1550.56|1533.46|1550.79|1533.69|1550.53|1533.43|10
1649547630000|2022-04-09 23:40:30|1550.55|1533.45|1550.81|1533.71|1550.81|1533.71|1550.55|1533.45|7
1649547640000|2022-04-09 23:40:40|1550.8|1533.7|1550.81|1533.71|1550.81|1533.71|1550.73|1533.63|7
1649547650000|2022-04-09 23:40:50|1550.66|1533.56|1550.66|1533.56|1550.66|1533.56|1550.66|1533.56|1
1649547660000|2022-04-09 23:41:00|1550.67|1533.57|1550.37|1533.27|1550.81|1533.71|1550.37|1533.27|16
1649547670000|2022-04-09 23:41:10|1550.38|1533.28|1550.04|1532.94|1550.38|1533.28|1550.04|1532.94|13
1649547680000|2022-04-09 23:41:20|1549.99|1532.89|1549.66|1532.56|1550.05|1532.95|1549.65|1532.55|15
1649547690000|2022-04-09 23:41:30|1549.68|1532.58|1549.51|1532.41|1549.68|1532.58|1549.49|1532.39|12
1649547700000|2022-04-09 23:41:40|1549.53|1532.43|1550.02|1532.92|1550.03|1532.93|1549.16|1532.06|10
1649547710000|2022-04-09 23:41:50|1550.03|1532.93|1550.19|1533.09|1550.19|1533.09|1550.02|1532.92|4
1649547720000|2022-04-09 23:42:00|1550.2|1533.1|1550.31|1533.21|1550.35|1533.25|1550.2|1533.1|3
1649547730000|2022-04-09 23:42:10|1550.36|1533.26|1550.76|1533.66|1550.77|1533.67|1550.36|1533.26|9
1649547740000|2022-04-09 23:42:20|1550.6|1533.5|1550.77|1533.67|1550.78|1533.68|1550.6|1533.5|6
1649547750000|2022-04-09 23:42:30|1550.97|1533.87|1550.97|1533.87|1551.03|1533.93|1550.96|1533.86|13
1649547760000|2022-04-09 23:42:40|1550.96|1533.86|1550.83|1533.73|1550.97|1533.87|1550.83|1533.73|8
1649547770000|2022-04-09 23:42:50|1550.85|1533.75|1550.85|1533.75|1550.86|1533.76|1550.83|1533.73|7
1649547780000|2022-04-09 23:43:00|1550.83|1533.73|1550.85|1533.75|1550.85|1533.75|1550.82|1533.72|7
1649547790000|2022-04-09 23:43:10|1550.83|1533.73|1550.99|1533.89|1551.05|1533.95|1550.83|1533.73|5
1649547800000|2022-04-09 23:43:20|1550.98|1533.88|1551.06|1533.96|1551.12|1534.02|1550.98|1533.88|10
1649547810000|2022-04-09 23:43:30|1551.12|1534.02|1551.04|1533.94|1551.12|1534.02|1551.04|1533.94|5
1649547820000|2022-04-09 23:43:40|1551.05|1533.95|1550.9|1533.8|1551.05|1533.95|1550.9|1533.8|6
1649547830000|2022-04-09 23:43:50|1550.92|1533.82|1550.92|1533.82|1550.92|1533.82|1550.92|1533.82|1
1649547840000|2022-04-09 23:44:00|1550.74|1533.64|1550.54|1533.44|1550.77|1533.67|1550.53|1533.43|6
1649547850000|2022-04-09 23:44:10|1550.55|1533.45|1550.77|1533.67|1550.77|1533.67|1550.46|1533.36|9
1649547860000|2022-04-09 23:44:20|1550.87|1533.77|1550.6|1533.5|1550.87|1533.77|1550.59|1533.49|13
1649547870000|2022-04-09 23:44:30|1550.54|1533.44|1550.34|1533.24|1550.6|1533.5|1550.34|1533.24|4
1649547890000|2022-04-09 23:44:50|1550.37|1533.27|1550.47|1533.37|1550.48|1533.38|1550.37|1533.27|4
1649547900000|2022-04-09 23:45:00|1550.81|1533.71|1551.03|1533.93|1551.07|1533.97|1550.81|1533.71|12
1649547910000|2022-04-09 23:45:10|1551.04|1533.94|1551.19|1534.09|1551.19|1534.09|1551.03|1533.93|10
1649547920000|2022-04-09 23:45:20|1551.21|1534.11|1551.58|1534.48|1551.64|1534.54|1551.21|1534.11|6
1649547930000|2022-04-09 23:45:30|1551.69|1534.59|1551.69|1534.59|1551.69|1534.59|1551.69|1534.59|1
1649547940000|2022-04-09 23:45:40|1551.87|1534.77|1551.84|1534.74|1551.87|1534.77|1551.84|1534.74|4
1649547950000|2022-04-09 23:45:50|1551.93|1534.83|1551.82|1534.72|1551.93|1534.83|1551.82|1534.72|2
1649547960000|2022-04-09 23:46:00|1551.81|1534.71|1551.44|1534.34|1551.81|1534.71|1551.35|1534.25|14
1649547970000|2022-04-09 23:46:10|1551.45|1534.35|1551.17|1534.07|1551.45|1534.35|1551.12|1534.02|17
1649547980000|2022-04-09 23:46:20|1551.18|1534.08|1551.17|1534.07|1551.19|1534.09|1551.12|1534.02|20
1649547990000|2022-04-09 23:46:30|1551.19|1534.09|1550.63|1533.53|1551.19|1534.09|1550.63|1533.53|16
1649548000000|2022-04-09 23:46:40|1550.62|1533.52|1550.23|1533.13|1550.62|1533.52|1550.15|1533.05|12
1649548010000|2022-04-09 23:46:50|1550.18|1533.08|1550.2|1533.1|1550.23|1533.13|1550.14|1533.04|10
1649548020000|2022-04-09 23:47:00|1550.14|1533.04|1549.95|1532.85|1550.16|1533.06|1549.95|1532.85|5
1649548030000|2022-04-09 23:47:10|1549.97|1532.87|1549.96|1532.86|1549.97|1532.87|1549.93|1532.83|5
1649548040000|2022-04-09 23:47:20|1549.86|1532.76|1549.29|1532.19|1549.86|1532.76|1549.29|1532.19|7
1649548050000|2022-04-09 23:47:30|1549.4|1532.3|1549.42|1532.32|1549.43|1532.33|1549.39|1532.29|5
1649548060000|2022-04-09 23:47:40|1549.41|1532.31|1549.43|1532.33|1549.43|1532.33|1549.41|1532.31|2
1649548070000|2022-04-09 23:47:50|1549.42|1532.32|1549.52|1532.42|1549.53|1532.43|1549.41|1532.31|7
1649548080000|2022-04-09 23:48:00|1549.51|1532.41|1549.54|1532.44|1549.54|1532.44|1549.49|1532.39|4
1649548100000|2022-04-09 23:48:20|1549.55|1532.45|1549.45|1532.35|1549.57|1532.47|1549.44|1532.34|6
1649548110000|2022-04-09 23:48:30|1549.39|1532.29|1549.39|1532.29|1549.39|1532.29|1549.39|1532.29|1
1649548120000|2022-04-09 23:48:40|1549.38|1532.28|1549.45|1532.35|1549.46|1532.36|1549.38|1532.28|7
1649548130000|2022-04-09 23:48:50|1549.41|1532.31|1549.43|1532.33|1549.45|1532.35|1549.41|1532.31|7
1649548140000|2022-04-09 23:49:00|1549.45|1532.35|1549.42|1532.32|1549.45|1532.35|1549.42|1532.32|2
1649548150000|2022-04-09 23:49:10|1549.43|1532.33|1549.41|1532.31|1549.43|1532.33|1549.41|1532.31|3
1649548160000|2022-04-09 23:49:20|1549.39|1532.29|1549.46|1532.36|1549.52|1532.42|1549.38|1532.28|6
1649548170000|2022-04-09 23:49:30|1549.45|1532.35|1549.41|1532.31|1549.45|1532.35|1549.41|1532.31|2
1649548190000|2022-04-09 23:49:50|1549.44|1532.34|1549.42|1532.32|1549.44|1532.34|1549.42|1532.32|2
1649548200000|2022-04-09 23:50:00|1549.4|1532.3|1549.78|1532.68|1550.42|1533.32|1549.4|1532.3|29
1649548210000|2022-04-09 23:50:10|1549.74|1532.64|1550.09|1532.99|1550.09|1532.99|1549.45|1532.35|19
1649548220000|2022-04-09 23:50:20|1550.1|1533|1552.04|1534.94|1552.04|1534.94|1550.09|1532.99|18
1649548230000|2022-04-09 23:50:30|1551.93|1534.83|1552.39|1535.29|1552.46|1535.36|1551.89|1534.79|12
1649548240000|2022-04-09 23:50:40|1552.55|1535.45|1552.6|1535.5|1552.6|1535.5|1552.55|1535.45|5
1649548250000|2022-04-09 23:50:50|1552.54|1535.44|1552.55|1535.45|1552.57|1535.47|1552.52|1535.42|7
1649548260000|2022-04-09 23:51:00|1552.56|1535.46|1552.45|1535.35|1552.57|1535.47|1552.32|1535.22|18
1649548270000|2022-04-09 23:51:10|1552.47|1535.37|1552.76|1535.66|1552.76|1535.66|1552.47|1535.37|2
1649548280000|2022-04-09 23:51:20|1552.72|1535.62|1552.72|1535.62|1552.72|1535.62|1552.72|1535.62|1
1649548290000|2022-04-09 23:51:30|1552.74|1535.64|1552.62|1535.52|1552.74|1535.64|1552.62|1535.52|2
1649548300000|2022-04-09 23:51:40|1552.7|1535.6|1552.73|1535.63|1552.73|1535.63|1552.7|1535.6|2
1649548320000|2022-04-09 23:52:00|1552.62|1535.52|1552.61|1535.51|1552.62|1535.52|1552.61|1535.51|2
1649548330000|2022-04-09 23:52:10|1552.65|1535.55|1553.09|1535.99|1553.16|1536.06|1552.45|1535.35|17
1649548340000|2022-04-09 23:52:20|1553.1|1536|1552.18|1535.08|1553.1|1536|1552.18|1535.08|24
1649548350000|2022-04-09 23:52:30|1551.79|1534.69|1551.29|1534.19|1551.88|1534.78|1551.27|1534.17|17
1649548360000|2022-04-09 23:52:40|1551.3|1534.2|1551.26|1534.16|1551.33|1534.23|1551.23|1534.13|11
1649548370000|2022-04-09 23:52:50|1551.34|1534.24|1551.5|1534.4|1551.5|1534.4|1551.31|1534.21|6
1649548380000|2022-04-09 23:53:00|1551.34|1534.24|1551.46|1534.36|1551.46|1534.36|1551.34|1534.24|3
1649548390000|2022-04-09 23:53:10|1551.44|1534.34|1551.34|1534.24|1551.46|1534.36|1551.34|1534.24|13
1649548400000|2022-04-09 23:53:20|1551.3|1534.2|1552.54|1535.44|1552.62|1535.52|1551.3|1534.2|20
1649548410000|2022-04-09 23:53:30|1552.57|1535.47|1552.38|1535.28|1552.67|1535.57|1552.38|1535.28|13
1649548420000|2022-04-09 23:53:40|1552.36|1535.26|1552.87|1535.77|1552.88|1535.78|1552.36|1535.26|10
1649548430000|2022-04-09 23:53:50|1552.79|1535.69|1552.7|1535.6|1552.86|1535.76|1552.7|1535.6|10
1649548440000|2022-04-09 23:54:00|1552.74|1535.64|1552.85|1535.75|1552.85|1535.75|1552.72|1535.62|6
1649548450000|2022-04-09 23:54:10|1552.74|1535.64|1552.76|1535.66|1552.9|1535.8|1552.73|1535.63|12
1649548460000|2022-04-09 23:54:20|1552.98|1535.88|1552.27|1535.17|1552.98|1535.88|1551.97|1534.87|16
1649548470000|2022-04-09 23:54:30|1552.28|1535.18|1552.94|1535.84|1552.94|1535.84|1552.03|1534.93|18
1649548480000|2022-04-09 23:54:40|1552.99|1535.89|1553.36|1536.26|1553.37|1536.27|1552.99|1535.89|7
1649548490000|2022-04-09 23:54:50|1553.16|1536.06|1552.98|1535.88|1553.39|1536.29|1552.98|1535.88|10
1649548500000|2022-04-09 23:55:00|1553|1535.9|1553.03|1535.93|1553.05|1535.95|1553|1535.9|16
1649548510000|2022-04-09 23:55:10|1552.85|1535.75|1552.16|1535.06|1552.85|1535.75|1552.16|1535.06|23
1649548520000|2022-04-09 23:55:20|1552.14|1535.04|1552.21|1535.11|1552.22|1535.12|1552.03|1534.93|17
1649548530000|2022-04-09 23:55:30|1552.16|1535.06|1552.2|1535.1|1552.22|1535.12|1552.16|1535.06|9
1649548540000|2022-04-09 23:55:40|1551.78|1534.68|1551.46|1534.36|1551.79|1534.69|1551.4|1534.3|12
1649548550000|2022-04-09 23:55:50|1551.45|1534.35|1551.68|1534.58|1551.78|1534.68|1551.37|1534.27|16
1649548560000|2022-04-09 23:56:00|1551.65|1534.55|1551.64|1534.54|1552.01|1534.91|1551.58|1534.48|16
1649548570000|2022-04-09 23:56:10|1551.65|1534.55|1551.48|1534.38|1551.66|1534.56|1551.41|1534.31|11
1649548580000|2022-04-09 23:56:20|1551.52|1534.42|1551.79|1534.69|1551.79|1534.69|1551.51|1534.41|11
1649548590000|2022-04-09 23:56:30|1551.92|1534.82|1551.71|1534.61|1551.92|1534.82|1551.71|1534.61|16
1649548600000|2022-04-09 23:56:40|1551.66|1534.56|1551.99|1534.89|1552.06|1534.96|1551.66|1534.56|9
1649548610000|2022-04-09 23:56:50|1552.05|1534.95|1552.13|1535.03|1552.13|1535.03|1551.95|1534.85|10
1649548620000|2022-04-09 23:57:00|1552.09|1534.99|1552.31|1535.21|1552.31|1535.21|1552.08|1534.98|11
1649548630000|2022-04-09 23:57:10|1552.44|1535.34|1552.54|1535.44|1552.54|1535.44|1552.16|1535.06|15
1649548640000|2022-04-09 23:57:20|1552.37|1535.27|1552.91|1535.81|1552.95|1535.85|1552.37|1535.27|13
1649548650000|2022-04-09 23:57:30|1552.92|1535.82|1552.96|1535.86|1552.96|1535.86|1552.88|1535.78|12
1649548660000|2022-04-09 23:57:40|1552.88|1535.78|1552.89|1535.79|1552.95|1535.85|1552.88|1535.78|11
1649548670000|2022-04-09 23:57:50|1552.88|1535.78|1552.4|1535.3|1552.92|1535.82|1552.4|1535.3|18
1649548680000|2022-04-09 23:58:00|1552.37|1535.27|1552.33|1535.23|1552.4|1535.3|1552.32|1535.22|12
1649548690000|2022-04-09 23:58:10|1552.31|1535.21|1552.31|1535.21|1552.32|1535.22|1552.31|1535.21|3
1649548700000|2022-04-09 23:58:20|1552.32|1535.22|1552.41|1535.31|1552.42|1535.32|1552.28|1535.18|19
1649548710000|2022-04-09 23:58:30|1552.39|1535.29|1552.18|1535.08|1552.41|1535.31|1552.18|1535.08|7
1649548720000|2022-04-09 23:58:40|1552.24|1535.14|1552.32|1535.22|1552.33|1535.23|1552.22|1535.12|9
1649548730000|2022-04-09 23:58:50|1552.33|1535.23|1552.23|1535.13|1552.33|1535.23|1552.23|1535.13|7
1649548740000|2022-04-09 23:59:00|1552.26|1535.16|1552.27|1535.17|1552.3|1535.2|1552.25|1535.15|10
1649548750000|2022-04-09 23:59:10|1552.25|1535.15|1552.43|1535.33|1552.45|1535.35|1552.24|1535.14|7
1649548760000|2022-04-09 23:59:20|1552.33|1535.23|1552.43|1535.33|1552.43|1535.33|1552.31|1535.21|9
1649548770000|2022-04-09 23:59:30|1552.36|1535.26|1551.72|1534.62|1552.36|1535.26|1551.59|1534.49|14
1649548780000|2022-04-09 23:59:40|1551.32|1534.22|1551.39|1534.29|1551.39|1534.29|1551.32|1534.22|3
1649548790000|2022-04-09 23:59:50|1551.32|1534.22|1551.32|1534.22|1551.32|1534.22|1551.32|1534.22|1
1649548800000|2022-04-10 00:00:00|1551.33|1534.23|1551.9|1534.8|1551.9|1534.8|1551.32|1534.22|14
1649548810000|2022-04-10 00:00:10|1551.92|1534.82|1552.19|1535.09|1552.19|1535.09|1551.88|1534.78|17
1649548820000|2022-04-10 00:00:20|1552.61|1535.51|1552.63|1535.53|1552.64|1535.54|1552.57|1535.47|15
1649548830000|2022-04-10 00:00:30|1552.64|1535.54|1552.97|1535.87|1552.97|1535.87|1552.64|1535.54|8
1649548840000|2022-04-10 00:00:40|1552.96|1535.86|1552.91|1535.81|1552.97|1535.87|1552.91|1535.81|5
1649548850000|2022-04-10 00:00:50|1552.93|1535.83|1552.9|1535.8|1552.93|1535.83|1552.89|1535.79|7
1649548860000|2022-04-10 00:01:00|1552.93|1535.83|1552.55|1535.45|1552.93|1535.83|1552.54|1535.44|19
1649548870000|2022-04-10 00:01:10|1552.52|1535.42|1552.25|1535.15|1552.52|1535.42|1552.22|1535.12|10
1649548890000|2022-04-10 00:01:30|1552.22|1535.12|1552.22|1535.12|1552.22|1535.12|1552.22|1535.12|1
1649548900000|2022-04-10 00:01:40|1552.14|1535.04|1552.27|1535.17|1552.27|1535.17|1552.14|1535.04|3
1649548910000|2022-04-10 00:01:50|1552.25|1535.15|1551.8|1534.7|1552.27|1535.17|1551.8|1534.7|4
1649548920000|2022-04-10 00:02:00|1551.84|1534.74|1551.1|1534|1551.93|1534.83|1551.06|1533.96|22
1649548930000|2022-04-10 00:02:10|1551.04|1533.94|1549.44|1532.34|1551.06|1533.96|1549.43|1532.33|27
1649548940000|2022-04-10 00:02:20|1549.2|1532.1|1547.85|1530.75|1549.2|1532.1|1547.84|1530.74|26
1649548950000|2022-04-10 00:02:30|1547.83|1530.73|1547.73|1530.63|1547.84|1530.74|1547.69|1530.59|15
1649548960000|2022-04-10 00:02:40|1547.72|1530.62|1546.84|1529.74|1547.78|1530.68|1546.84|1529.74|15
1649548970000|2022-04-10 00:02:50|1547.06|1529.96|1547.14|1530.04|1547.14|1530.04|1547|1529.9|8
1649548980000|2022-04-10 00:03:00|1547.18|1530.08|1547.38|1530.28|1547.52|1530.42|1547.14|1530.04|11
1649548990000|2022-04-10 00:03:10|1547.39|1530.29|1547.38|1530.28|1547.39|1530.29|1547.38|1530.28|2
1649549000000|2022-04-10 00:03:20|1547.39|1530.29|1547.68|1530.58|1547.73|1530.63|1547.38|1530.28|11
1649549010000|2022-04-10 00:03:30|1547.69|1530.59|1548.19|1531.09|1548.19|1531.09|1547.69|1530.59|16
1649549020000|2022-04-10 00:03:40|1548.16|1531.06|1548.19|1531.09|1548.23|1531.13|1548.02|1530.92|14
1649549030000|2022-04-10 00:03:50|1548.13|1531.03|1548.47|1531.37|1548.47|1531.37|1548.13|1531.03|9
1649549040000|2022-04-10 00:04:00|1548.49|1531.39|1548.91|1531.81|1548.91|1531.81|1548.4|1531.3|10
1649549050000|2022-04-10 00:04:10|1548.92|1531.82|1549.54|1532.44|1549.59|1532.49|1548.88|1531.78|16
1649549060000|2022-04-10 00:04:20|1549.55|1532.45|1550.05|1532.95|1550.11|1533.01|1549.55|1532.45|17
1649549070000|2022-04-10 00:04:30|1550.06|1532.96|1549.74|1532.64|1550.08|1532.98|1549.71|1532.61|17
1649549080000|2022-04-10 00:04:40|1549.81|1532.71|1549.8|1532.7|1549.88|1532.78|1549.71|1532.61|16
1649549090000|2022-04-10 00:04:50|1549.73|1532.63|1549.39|1532.29|1550.03|1532.93|1549.35|1532.25|18
1649549100000|2022-04-10 00:05:00|1549.32|1532.22|1548.52|1531.42|1549.35|1532.25|1548.52|1531.42|16
1649549110000|2022-04-10 00:05:10|1548.41|1531.31|1548.34|1531.24|1548.41|1531.31|1548.24|1531.14|12
1649549120000|2022-04-10 00:05:20|1548.4|1531.3|1548.36|1531.26|1548.4|1531.3|1548.3|1531.2|15
1649549130000|2022-04-10 00:05:30|1548.35|1531.25|1548.37|1531.27|1548.37|1531.27|1548.35|1531.25|6
1649549150000|2022-04-10 00:05:50|1548.35|1531.25|1548.38|1531.28|1548.38|1531.28|1548.35|1531.25|3
1649549160000|2022-04-10 00:06:00|1548.37|1531.27|1548.4|1531.3|1548.4|1531.3|1548.37|1531.27|4
1649549170000|2022-04-10 00:06:10|1548.38|1531.28|1548.61|1531.51|1548.61|1531.51|1548.38|1531.28|17
1649549180000|2022-04-10 00:06:20|1548.59|1531.49|1548.65|1531.55|1549.06|1531.96|1548.56|1531.46|19
1649549190000|2022-04-10 00:06:30|1548.64|1531.54|1548.6|1531.5|1548.66|1531.56|1548.57|1531.47|10
1649549200000|2022-04-10 00:06:40|1548.7|1531.6|1548.98|1531.88|1548.98|1531.88|1548.7|1531.6|7
1649549210000|2022-04-10 00:06:50|1548.97|1531.87|1549.11|1532.01|1549.11|1532.01|1548.97|1531.87|10
1649549220000|2022-04-10 00:07:00|1549.16|1532.06|1549.13|1532.03|1549.16|1532.06|1549.13|1532.03|3
1649549230000|2022-04-10 00:07:10|1549.15|1532.05|1549.13|1532.03|1549.16|1532.06|1549.13|1532.03|7
1649549240000|2022-04-10 00:07:20|1549.09|1531.99|1549.09|1531.99|1549.12|1532.02|1549.09|1531.99|6
1649549250000|2022-04-10 00:07:30|1549.1|1532|1549.06|1531.96|1549.1|1532|1549.05|1531.95|6
1649549260000|2022-04-10 00:07:40|1549.07|1531.97|1548.7|1531.6|1549.07|1531.97|1548.7|1531.6|5
1649549270000|2022-04-10 00:07:50|1548.81|1531.71|1548.71|1531.61|1548.81|1531.71|1548.7|1531.6|10
1649549280000|2022-04-10 00:08:00|1548.72|1531.62|1549.07|1531.97|1549.07|1531.97|1548.67|1531.57|18
1649549290000|2022-04-10 00:08:10|1549.01|1531.91|1549.11|1532.01|1549.11|1532.01|1549.01|1531.91|10
1649549300000|2022-04-10 00:08:20|1549.09|1531.99|1549.11|1532.01|1549.11|1532.01|1549.09|1531.99|3
1649549310000|2022-04-10 00:08:30|1549.12|1532.02|1549.76|1532.66|1549.76|1532.66|1549.12|1532.02|9
1649549320000|2022-04-10 00:08:40|1549.77|1532.67|1550.09|1532.99|1550.1|1533|1549.77|1532.67|17
1649549330000|2022-04-10 00:08:50|1550.07|1532.97|1550.25|1533.15|1550.25|1533.15|1550.06|1532.96|7
1649549340000|2022-04-10 00:09:00|1550.22|1533.12|1550.73|1533.63|1550.73|1533.63|1550.22|1533.12|11
1649549350000|2022-04-10 00:09:10|1550.98|1533.88|1550.98|1533.88|1550.98|1533.88|1550.98|1533.88|1
1649549360000|2022-04-10 00:09:20|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1
1649549380000|2022-04-10 00:09:40|1551.05|1533.95|1551.05|1533.95|1551.05|1533.95|1551.05|1533.95|1
1649549390000|2022-04-10 00:09:50|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1
1649549400000|2022-04-10 00:10:00|1551.09|1533.99|1549.09|1531.99|1551.09|1533.99|1549|1531.9|16
1649549410000|2022-04-10 00:10:10|1549|1531.9|1548.3|1531.2|1549.1|1532|1548.22|1531.12|13
1649549420000|2022-04-10 00:10:20|1548.35|1531.25|1548.99|1531.89|1549.06|1531.96|1548.33|1531.23|22
1649549430000|2022-04-10 00:10:30|1548.96|1531.86|1549.07|1531.97|1549.16|1532.06|1548.96|1531.86|14
1649549440000|2022-04-10 00:10:40|1549.08|1531.98|1549.07|1531.97|1549.13|1532.03|1549.04|1531.94|14
1649549450000|2022-04-10 00:10:50|1549.04|1531.94|1549.05|1531.95|1549.1|1532|1549.01|1531.91|16
1649549460000|2022-04-10 00:11:00|1549.04|1531.94|1549.07|1531.97|1549.08|1531.98|1549.04|1531.94|7
1649549470000|2022-04-10 00:11:10|1549.08|1531.98|1549.07|1531.97|1549.09|1531.99|1549.07|1531.97|10
1649549480000|2022-04-10 00:11:20|1549.09|1531.99|1549.09|1531.99|1549.09|1531.99|1549.09|1531.99|1
1649549490000|2022-04-10 00:11:30|1549.1|1532|1549.09|1531.99|1549.11|1532.01|1549.07|1531.97|8
1649549500000|2022-04-10 00:11:40|1549.1|1532|1549.23|1532.13|1549.31|1532.21|1549.07|1531.97|7
1649549510000|2022-04-10 00:11:50|1549.22|1532.12|1549.23|1532.13|1549.23|1532.13|1549.21|1532.11|5
1649549520000|2022-04-10 00:12:00|1549.21|1532.11|1549.21|1532.11|1549.29|1532.19|1549.14|1532.04|15
1649549530000|2022-04-10 00:12:10|1549.17|1532.07|1549.21|1532.11|1549.23|1532.13|1549.15|1532.05|8
1649549540000|2022-04-10 00:12:20|1549.22|1532.12|1549.17|1532.07|1549.22|1532.12|1549.16|1532.06|6
1649549550000|2022-04-10 00:12:30|1549.21|1532.11|1549.22|1532.12|1549.26|1532.16|1549.2|1532.1|7
1649549560000|2022-04-10 00:12:40|1549.24|1532.14|1549.46|1532.36|1549.46|1532.36|1549.24|1532.14|5
1649549570000|2022-04-10 00:12:50|1549.58|1532.48|1549.87|1532.77|1549.87|1532.77|1549.5|1532.4|6
1649549580000|2022-04-10 00:13:00|1549.86|1532.76|1549.21|1532.11|1549.86|1532.76|1549.17|1532.07|22
1649549590000|2022-04-10 00:13:10|1549.19|1532.09|1549.18|1532.08|1549.19|1532.09|1549.16|1532.06|9
1649549600000|2022-04-10 00:13:20|1549.16|1532.06|1549.16|1532.06|1549.17|1532.07|1549.12|1532.02|8
1649549610000|2022-04-10 00:13:30|1549.17|1532.07|1549.17|1532.07|1549.18|1532.08|1549.17|1532.07|3
1649549620000|2022-04-10 00:13:40|1549.18|1532.08|1548.6|1531.5|1549.18|1532.08|1548.58|1531.48|14
1649549630000|2022-04-10 00:13:50|1548.61|1531.51|1548.61|1531.51|1548.61|1531.51|1548.57|1531.47|3
1649549640000|2022-04-10 00:14:00|1548.75|1531.65|1548.75|1531.65|1548.79|1531.69|1548.72|1531.62|11
1649549650000|2022-04-10 00:14:10|1548.76|1531.66|1548.6|1531.5|1548.76|1531.66|1548.57|1531.47|6
1649549660000|2022-04-10 00:14:20|1548.57|1531.47|1548.6|1531.5|1548.61|1531.51|1548.57|1531.47|11
1649549670000|2022-04-10 00:14:30|1548.58|1531.48|1548.59|1531.49|1548.6|1531.5|1548.58|1531.48|8
1649549680000|2022-04-10 00:14:40|1548.61|1531.51|1548.7|1531.6|1549.01|1531.91|1548.59|1531.49|15
1649549690000|2022-04-10 00:14:50|1548.71|1531.61|1548.65|1531.55|1548.73|1531.63|1548.55|1531.45|15
1649549700000|2022-04-10 00:15:00|1548.63|1531.53|1548.49|1531.39|1548.69|1531.59|1548.48|1531.38|7
1649549710000|2022-04-10 00:15:10|1548.48|1531.38|1548.37|1531.27|1548.48|1531.38|1548.37|1531.27|7
1649549720000|2022-04-10 00:15:20|1548.38|1531.28|1548.44|1531.34|1548.44|1531.34|1548.37|1531.27|9
1649549730000|2022-04-10 00:15:30|1548.45|1531.35|1548.38|1531.28|1548.45|1531.35|1548.24|1531.14|12
1649549740000|2022-04-10 00:15:40|1548.32|1531.22|1548.38|1531.28|1548.38|1531.28|1548.32|1531.22|6
1649549750000|2022-04-10 00:15:50|1548.35|1531.25|1548.37|1531.27|1548.37|1531.27|1548.32|1531.22|5
1649549760000|2022-04-10 00:16:00|1548.39|1531.29|1548.36|1531.26|1548.4|1531.3|1548.34|1531.24|12
1649549770000|2022-04-10 00:16:10|1548.37|1531.27|1548.36|1531.26|1548.39|1531.29|1548.35|1531.25|7
1649549780000|2022-04-10 00:16:20|1548.37|1531.27|1548.37|1531.27|1548.37|1531.27|1548.37|1531.27|1
1649549790000|2022-04-10 00:16:30|1548.35|1531.25|1548.27|1531.17|1548.36|1531.26|1548.25|1531.15|5
1649549800000|2022-04-10 00:16:40|1548.32|1531.22|1548.32|1531.22|1548.35|1531.25|1548.31|1531.21|10
1649549810000|2022-04-10 00:16:50|1548.3|1531.2|1548.32|1531.22|1548.33|1531.23|1548.3|1531.2|9
1649549820000|2022-04-10 00:17:00|1548.34|1531.24|1548.32|1531.22|1548.35|1531.25|1548.32|1531.22|4
1649549830000|2022-04-10 00:17:10|1548.33|1531.23|1547.99|1530.89|1548.33|1531.23|1547.99|1530.89|16
1649549840000|2022-04-10 00:17:20|1547.86|1530.76|1546.92|1529.82|1547.86|1530.76|1546.92|1529.82|10
1649549850000|2022-04-10 00:17:30|1546.95|1529.85|1546.95|1529.85|1546.95|1529.85|1546.95|1529.85|1
1649549860000|2022-04-10 00:17:40|1546.84|1529.74|1545.75|1528.65|1546.84|1529.74|1545.75|1528.65|10
1649549870000|2022-04-10 00:17:50|1545.77|1528.67|1545.81|1528.71|1545.81|1528.71|1545.77|1528.67|2
1649549880000|2022-04-10 00:18:00|1545.7|1528.6|1545.62|1528.52|1545.7|1528.6|1545.62|1528.52|2
1649549890000|2022-04-10 00:18:10|1545.51|1528.41|1545.36|1528.26|1545.51|1528.41|1545.36|1528.26|3
1649549900000|2022-04-10 00:18:20|1545.47|1528.37|1545.47|1528.37|1545.47|1528.37|1545.47|1528.37|1
1649549910000|2022-04-10 00:18:30|1545.45|1528.35|1545.5|1528.4|1545.54|1528.44|1545.45|1528.35|6
1649549920000|2022-04-10 00:18:40|1545.59|1528.49|1545.54|1528.44|1545.59|1528.49|1545.54|1528.44|2
1649549940000|2022-04-10 00:19:00|1545.51|1528.41|1545.51|1528.41|1545.51|1528.41|1545.51|1528.41|1
1649549950000|2022-04-10 00:19:10|1545.36|1528.26|1545.45|1528.35|1545.45|1528.35|1545.36|1528.26|2
1649549970000|2022-04-10 00:19:30|1545.38|1528.28|1545.29|1528.19|1545.38|1528.28|1545.27|1528.17|6
1649549980000|2022-04-10 00:19:40|1545.31|1528.21|1545.95|1528.85|1545.96|1528.86|1545.31|1528.21|8
1649549990000|2022-04-10 00:19:50|1545.96|1528.86|1545.9|1528.8|1545.96|1528.86|1545.9|1528.8|4
1649550000000|2022-04-10 00:20:00|1546.02|1528.92|1545.56|1528.46|1546.03|1528.93|1545.56|1528.46|9
1649550010000|2022-04-10 00:20:10|1545.59|1528.49|1545.65|1528.55|1545.65|1528.55|1545.59|1528.49|2
1649550020000|2022-04-10 00:20:20|1545.62|1528.52|1545.52|1528.42|1545.62|1528.52|1545.52|1528.42|2
1649550030000|2022-04-10 00:20:30|1545.37|1528.27|1545.22|1528.12|1545.37|1528.27|1545.22|1528.12|2
1649550040000|2022-04-10 00:20:40|1545.12|1528.02|1544.95|1527.85|1545.12|1528.02|1544.95|1527.85|6
1649550050000|2022-04-10 00:20:50|1545.07|1527.97|1545.34|1528.24|1545.71|1528.61|1545.07|1527.97|19
1649550060000|2022-04-10 00:21:00|1545.37|1528.27|1545.02|1527.92|1545.37|1528.27|1545.02|1527.92|7
1649550070000|2022-04-10 00:21:10|1545.13|1528.03|1544.62|1527.52|1545.13|1528.03|1544.62|1527.52|15
1649550080000|2022-04-10 00:21:20|1544.6|1527.5|1544.48|1527.38|1544.62|1527.52|1544.4|1527.3|7
1649550090000|2022-04-10 00:21:30|1544.41|1527.31|1544.57|1527.47|1544.58|1527.48|1544.41|1527.31|4
1649550100000|2022-04-10 00:21:40|1544.6|1527.5|1544.71|1527.61|1544.71|1527.61|1544.57|1527.47|6
1649550110000|2022-04-10 00:21:50|1544.52|1527.42|1545.28|1528.18|1545.31|1528.21|1544.45|1527.35|16
1649550120000|2022-04-10 00:22:00|1545.27|1528.17|1546.16|1529.06|1546.21|1529.11|1545.23|1528.13|23
1649550130000|2022-04-10 00:22:10|1546.15|1529.05|1546.25|1529.15|1546.43|1529.33|1546.15|1529.05|16
1649550140000|2022-04-10 00:22:20|1546.23|1529.13|1546.27|1529.17|1546.42|1529.32|1546.23|1529.13|6
1649550150000|2022-04-10 00:22:30|1546.21|1529.11|1546.2|1529.1|1546.22|1529.12|1546.2|1529.1|3
1649550160000|2022-04-10 00:22:40|1546.21|1529.11|1546.01|1528.91|1546.21|1529.11|1546.01|1528.91|2
1649550170000|2022-04-10 00:22:50|1546.05|1528.95|1546.05|1528.95|1546.05|1528.95|1546.05|1528.95|1
1649550180000|2022-04-10 00:23:00|1546.1|1529|1546.06|1528.96|1546.1|1529|1546.06|1528.96|2
1649550190000|2022-04-10 00:23:10|1545.95|1528.85|1545.95|1528.85|1545.95|1528.85|1545.95|1528.85|1
1649550200000|2022-04-10 00:23:20|1546|1528.9|1546|1528.9|1546|1528.9|1546|1528.9|1
1649550220000|2022-04-10 00:23:40|1545.98|1528.88|1545.98|1528.88|1545.98|1528.88|1545.96|1528.86|3
1649550240000|2022-04-10 00:24:00|1546.09|1528.99|1546.09|1528.99|1546.09|1528.99|1546.09|1528.99|1
1649550250000|2022-04-10 00:24:10|1546.02|1528.92|1546.02|1528.92|1546.02|1528.92|1546.02|1528.92|1
1649550260000|2022-04-10 00:24:20|1546.03|1528.93|1546.02|1528.92|1546.03|1528.93|1546.02|1528.92|2
1649550270000|2022-04-10 00:24:30|1546.03|1528.93|1546.02|1528.92|1546.03|1528.93|1546.02|1528.92|4
1649550280000|2022-04-10 00:24:40|1546.03|1528.93|1545.89|1528.79|1546.03|1528.93|1545.89|1528.79|4
1649550290000|2022-04-10 00:24:50|1545.67|1528.57|1545.71|1528.61|1545.71|1528.61|1545.67|1528.57|2
1649550300000|2022-04-10 00:25:00|1545.67|1528.57|1545.63|1528.53|1546.06|1528.96|1545.63|1528.53|8
1649550310000|2022-04-10 00:25:10|1545.57|1528.47|1545.98|1528.88|1546.01|1528.91|1545.57|1528.47|8
1649550320000|2022-04-10 00:25:20|1546.02|1528.92|1545.99|1528.89|1546.02|1528.92|1545.99|1528.89|2
1649550330000|2022-04-10 00:25:30|1545.92|1528.82|1545.97|1528.87|1545.98|1528.88|1545.91|1528.81|11
1649550340000|2022-04-10 00:25:40|1545.73|1528.63|1545.97|1528.87|1545.97|1528.87|1545.73|1528.63|2
1649550350000|2022-04-10 00:25:50|1545.94|1528.84|1545.94|1528.84|1545.99|1528.89|1545.75|1528.65|12
1649550360000|2022-04-10 00:26:00|1545.95|1528.85|1546.27|1529.17|1546.27|1529.17|1545.91|1528.81|13
1649550370000|2022-04-10 00:26:10|1546.31|1529.21|1546.12|1529.02|1546.31|1529.21|1546.12|1529.02|3
1649550380000|2022-04-10 00:26:20|1546.54|1529.44|1546.34|1529.24|1546.54|1529.44|1546.34|1529.24|2
1649550410000|2022-04-10 00:26:50|1546.31|1529.21|1546.31|1529.21|1546.31|1529.21|1546.31|1529.21|1
1649550420000|2022-04-10 00:27:00|1546.53|1529.43|1546.53|1529.43|1546.53|1529.43|1546.53|1529.43|1
1649550430000|2022-04-10 00:27:10|1545.97|1528.87|1546.03|1528.93|1546.03|1528.93|1545.95|1528.85|3
1649550440000|2022-04-10 00:27:20|1545.97|1528.87|1546.53|1529.43|1546.53|1529.43|1545.95|1528.85|9
1649550460000|2022-04-10 00:27:40|1546.31|1529.21|1546.64|1529.54|1546.64|1529.54|1546.31|1529.21|3
1649550470000|2022-04-10 00:27:50|1546.61|1529.51|1546.61|1529.51|1546.61|1529.51|1546.61|1529.51|1
1649550480000|2022-04-10 00:28:00|1546.87|1529.77|1546.87|1529.77|1546.87|1529.77|1546.87|1529.77|1
1649550500000|2022-04-10 00:28:20|1546.96|1529.86|1546.85|1529.75|1546.96|1529.86|1546.85|1529.75|2
1649550510000|2022-04-10 00:28:30|1546.9|1529.8|1547.43|1530.33|1547.49|1530.39|1546.88|1529.78|9
1649550520000|2022-04-10 00:28:40|1547.6|1530.5|1547.74|1530.64|1547.74|1530.64|1547.6|1530.5|2
1649550530000|2022-04-10 00:28:50|1547.75|1530.65|1547.73|1530.63|1547.81|1530.71|1547.63|1530.53|6
1649550540000|2022-04-10 00:29:00|1547.74|1530.64|1547.6|1530.5|1547.74|1530.64|1547.29|1530.19|16
1649550550000|2022-04-10 00:29:10|1547.61|1530.51|1547.64|1530.54|1547.64|1530.54|1547.61|1530.51|3
1649550560000|2022-04-10 00:29:20|1547.87|1530.77|1547.87|1530.77|1547.87|1530.77|1547.87|1530.77|1
1649550570000|2022-04-10 00:29:30|1547.91|1530.81|1547.94|1530.84|1547.95|1530.85|1547.91|1530.81|3
1649550580000|2022-04-10 00:29:40|1547.88|1530.78|1547.88|1530.78|1547.88|1530.78|1547.88|1530.78|1
1649550590000|2022-04-10 00:29:50|1547.89|1530.79|1547.74|1530.64|1547.89|1530.79|1547.74|1530.64|2
1649550600000|2022-04-10 00:30:00|1547.82|1530.72|1547.82|1530.72|1547.82|1530.72|1547.82|1530.72|1
1649550610000|2022-04-10 00:30:10|1547.84|1530.74|1547.6|1530.5|1547.86|1530.76|1547.6|1530.5|4
1649550620000|2022-04-10 00:30:20|1547.31|1530.21|1547.31|1530.21|1547.31|1530.21|1547.31|1530.21|1
1649550630000|2022-04-10 00:30:30|1547.41|1530.31|1547.74|1530.64|1547.74|1530.64|1547.41|1530.31|3
1649550640000|2022-04-10 00:30:40|1547.91|1530.81|1547.91|1530.81|1547.91|1530.81|1547.91|1530.81|1
1649550670000|2022-04-10 00:31:10|1547.75|1530.65|1547.75|1530.65|1547.75|1530.65|1547.75|1530.65|1
1649550700000|2022-04-10 00:31:40|1547.77|1530.67|1547.79|1530.69|1547.82|1530.72|1547.77|1530.67|3
1649550720000|2022-04-10 00:32:00|1547.77|1530.67|1547.77|1530.67|1547.77|1530.67|1547.77|1530.67|1
1649550740000|2022-04-10 00:32:20|1547.75|1530.65|1547.44|1530.34|1547.77|1530.67|1547.37|1530.27|13
1649550750000|2022-04-10 00:32:30|1547.41|1530.31|1547.33|1530.23|1547.43|1530.33|1547.32|1530.22|7
1649550760000|2022-04-10 00:32:40|1547.32|1530.22|1547.32|1530.22|1547.34|1530.24|1547.27|1530.17|8
1649550770000|2022-04-10 00:32:50|1547.33|1530.23|1547.21|1530.11|1547.39|1530.29|1547.21|1530.11|5
1649550780000|2022-04-10 00:33:00|1547.25|1530.15|1547.25|1530.15|1547.25|1530.15|1547.21|1530.11|5
1649550790000|2022-04-10 00:33:10|1547.35|1530.25|1548.06|1530.96|1548.08|1530.98|1547.35|1530.25|11
1649550800000|2022-04-10 00:33:20|1548.1|1531|1548.04|1530.94|1548.11|1531.01|1548.04|1530.94|5
1649550810000|2022-04-10 00:33:30|1548.06|1530.96|1548.04|1530.94|1548.07|1530.97|1548.04|1530.94|7
1649550820000|2022-04-10 00:33:40|1548.06|1530.96|1548.04|1530.94|1548.07|1530.97|1548.04|1530.94|6
1649550830000|2022-04-10 00:33:50|1548.08|1530.98|1548.04|1530.94|1548.08|1530.98|1548.04|1530.94|7
1649550840000|2022-04-10 00:34:00|1548.06|1530.96|1548|1530.9|1548.06|1530.96|1548|1530.9|6
1649550850000|2022-04-10 00:34:10|1548.01|1530.91|1548|1530.9|1548.01|1530.91|1548|1530.9|2
1649550860000|2022-04-10 00:34:20|1548.01|1530.91|1548.02|1530.92|1548.04|1530.94|1547.99|1530.89|10
1649550870000|2022-04-10 00:34:30|1547.99|1530.89|1548|1530.9|1548.02|1530.92|1547.99|1530.89|11
1649550880000|2022-04-10 00:34:40|1547.99|1530.89|1547.78|1530.68|1548.06|1530.96|1547.69|1530.59|13
1649550890000|2022-04-10 00:34:50|1547.77|1530.67|1547.55|1530.45|1547.78|1530.68|1547.55|1530.45|7
1649550900000|2022-04-10 00:35:00|1547.57|1530.47|1547.22|1530.12|1547.57|1530.47|1547.18|1530.08|7
1649550910000|2022-04-10 00:35:10|1547.21|1530.11|1547.21|1530.11|1547.21|1530.11|1547.18|1530.08|3
1649550920000|2022-04-10 00:35:20|1547.2|1530.1|1547.07|1529.97|1547.2|1530.1|1547.07|1529.97|2
1649550940000|2022-04-10 00:35:40|1547.04|1529.94|1547.07|1529.97|1547.07|1529.97|1547.04|1529.94|3
1649550950000|2022-04-10 00:35:50|1547.08|1529.98|1547.01|1529.91|1547.18|1530.08|1547.01|1529.91|14
1649550960000|2022-04-10 00:36:00|1547.02|1529.92|1546.55|1529.45|1547.18|1530.08|1546.46|1529.36|17
1649550970000|2022-04-10 00:36:10|1546.56|1529.46|1546.62|1529.52|1546.65|1529.55|1546.54|1529.44|13
1649550980000|2022-04-10 00:36:20|1546.63|1529.53|1546.63|1529.53|1546.63|1529.53|1546.58|1529.48|8
1649550990000|2022-04-10 00:36:30|1546.4|1529.3|1546.4|1529.3|1546.4|1529.3|1546.35|1529.25|3
1649551000000|2022-04-10 00:36:40|1546.35|1529.25|1546.4|1529.3|1546.4|1529.3|1546.35|1529.25|2
1649551010000|2022-04-10 00:36:50|1546.26|1529.16|1546.03|1528.93|1546.26|1529.16|1546.03|1528.93|2
1649551020000|2022-04-10 00:37:00|1545.96|1528.86|1545.96|1528.86|1546|1528.9|1545.96|1528.86|5
1649551030000|2022-04-10 00:37:10|1545.97|1528.87|1545.97|1528.87|1545.97|1528.87|1545.97|1528.87|1
1649551040000|2022-04-10 00:37:20|1545.99|1528.89|1545.97|1528.87|1545.99|1528.89|1545.97|1528.87|2
1649551050000|2022-04-10 00:37:30|1545.96|1528.86|1545.96|1528.86|1545.96|1528.86|1545.96|1528.86|1
1649551070000|2022-04-10 00:37:50|1545.95|1528.85|1545.95|1528.85|1545.95|1528.85|1545.95|1528.85|1
1649551080000|2022-04-10 00:38:00|1545.94|1528.84|1545.97|1528.87|1545.97|1528.87|1545.82|1528.72|3
1649551090000|2022-04-10 00:38:10|1545.98|1528.88|1546.08|1528.98|1546.12|1529.02|1545.98|1528.88|12
1649551100000|2022-04-10 00:38:20|1546.06|1528.96|1546.07|1528.97|1546.07|1528.97|1546.03|1528.93|7
1649551110000|2022-04-10 00:38:30|1546.03|1528.93|1546.38|1529.28|1546.38|1529.28|1545.71|1528.61|12
1649551120000|2022-04-10 00:38:40|1546.39|1529.29|1546.24|1529.14|1546.41|1529.31|1546.24|1529.14|6
1649551140000|2022-04-10 00:39:00|1546.19|1529.09|1546.24|1529.14|1546.24|1529.14|1546.19|1529.09|4
1649551150000|2022-04-10 00:39:10|1546.22|1529.12|1546.2|1529.1|1546.22|1529.12|1546.2|1529.1|3
1649551160000|2022-04-10 00:39:20|1546.23|1529.13|1546.23|1529.13|1546.24|1529.14|1546.23|1529.13|3
1649551170000|2022-04-10 00:39:30|1546.18|1529.08|1546.24|1529.14|1546.25|1529.15|1546.17|1529.07|8
1649551180000|2022-04-10 00:39:40|1546.14|1529.04|1546.16|1529.06|1546.24|1529.14|1546.13|1529.03|8
1649551190000|2022-04-10 00:39:50|1546.17|1529.07|1546.22|1529.12|1546.22|1529.12|1546.17|1529.07|4
1649551200000|2022-04-10 00:40:00|1546.07|1528.97|1546.07|1528.97|1546.07|1528.97|1546.07|1528.97|1
1649551210000|2022-04-10 00:40:10|1546.06|1528.96|1546.06|1528.96|1546.06|1528.96|1546.06|1528.96|1
1649551220000|2022-04-10 00:40:20|1546.12|1529.02|1546.12|1529.02|1546.12|1529.02|1546.12|1529.02|1
1649551240000|2022-04-10 00:40:40|1546.11|1529.01|1546.1|1529|1546.11|1529.01|1546.1|1529|2
1649551250000|2022-04-10 00:40:50|1546.11|1529.01|1546.11|1529.01|1546.11|1529.01|1546.11|1529.01|1
1649551260000|2022-04-10 00:41:00|1546.06|1528.96|1546.01|1528.91|1546.06|1528.96|1546.01|1528.91|2
1649551270000|2022-04-10 00:41:10|1545.98|1528.88|1545.99|1528.89|1545.99|1528.89|1545.98|1528.88|2
1649551280000|2022-04-10 00:41:20|1545.98|1528.88|1546.01|1528.91|1546.01|1528.91|1545.97|1528.87|3
1649551290000|2022-04-10 00:41:30|1545.88|1528.78|1545.88|1528.78|1545.88|1528.78|1545.88|1528.78|1
1649551300000|2022-04-10 00:41:40|1545.89|1528.79|1545.89|1528.79|1545.89|1528.79|1545.88|1528.78|3
1649551320000|2022-04-10 00:42:00|1545.96|1528.86|1545.96|1528.86|1545.96|1528.86|1545.96|1528.86|1
1649551330000|2022-04-10 00:42:10|1545.88|1528.78|1546.03|1528.93|1546.03|1528.93|1545.88|1528.78|4
1649551340000|2022-04-10 00:42:20|1546.08|1528.98|1546.09|1528.99|1546.09|1528.99|1546.06|1528.96|5
1649551350000|2022-04-10 00:42:30|1546.08|1528.98|1546.09|1528.99|1546.09|1528.99|1546.08|1528.98|2
1649551360000|2022-04-10 00:42:40|1546.1|1529|1546.1|1529|1546.13|1529.03|1546.06|1528.96|5
1649551370000|2022-04-10 00:42:50|1546.13|1529.03|1545.93|1528.83|1546.13|1529.03|1545.93|1528.83|6
1649551380000|2022-04-10 00:43:00|1545.73|1528.63|1545.73|1528.63|1545.73|1528.63|1545.73|1528.63|1
1649551410000|2022-04-10 00:43:30|1545.68|1528.58|1545.68|1528.58|1545.68|1528.58|1545.68|1528.58|1
1649551430000|2022-04-10 00:43:50|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1
1649551440000|2022-04-10 00:44:00|1545.59|1528.49|1545.59|1528.49|1545.59|1528.49|1545.59|1528.49|1
1649551450000|2022-04-10 00:44:10|1545.54|1528.44|1545.42|1528.32|1545.54|1528.44|1545.42|1528.32|3
1649551460000|2022-04-10 00:44:20|1545.41|1528.31|1545.41|1528.31|1545.41|1528.31|1545.41|1528.31|1
1649551480000|2022-04-10 00:44:40|1545.37|1528.27|1545.37|1528.27|1545.37|1528.27|1545.37|1528.27|1
1649551490000|2022-04-10 00:44:50|1545.41|1528.31|1546.49|1529.39|1546.73|1529.63|1545.41|1528.31|16
1649551500000|2022-04-10 00:45:00|1546.34|1529.24|1546.64|1529.54|1547.08|1529.98|1546.26|1529.16|22
1649551510000|2022-04-10 00:45:10|1546.59|1529.49|1547.46|1530.36|1547.46|1530.36|1546.59|1529.49|17
1649551520000|2022-04-10 00:45:20|1547.52|1530.42|1549.03|1531.93|1549.03|1531.93|1547.52|1530.42|19
1649551530000|2022-04-10 00:45:30|1549.02|1531.92|1548.81|1531.71|1549.02|1531.92|1548.81|1531.71|4
1649551540000|2022-04-10 00:45:40|1548.84|1531.74|1548.96|1531.86|1548.96|1531.86|1548.84|1531.74|3
1649551560000|2022-04-10 00:46:00|1548.9|1531.8|1548.9|1531.8|1548.9|1531.8|1548.9|1531.8|1
1649551590000|2022-04-10 00:46:30|1548.98|1531.88|1549.88|1532.78|1550|1532.9|1548.98|1531.88|13
1649551600000|2022-04-10 00:46:40|1549.85|1532.75|1549.05|1531.95|1549.87|1532.77|1549.03|1531.93|18
1649551610000|2022-04-10 00:46:50|1549.03|1531.93|1547.56|1530.46|1549.04|1531.94|1547.42|1530.32|22
1649551620000|2022-04-10 00:47:00|1547.57|1530.47|1547.14|1530.04|1547.59|1530.49|1547.12|1530.02|10
1649551630000|2022-04-10 00:47:10|1547.15|1530.05|1547.29|1530.19|1547.32|1530.22|1547.15|1530.05|15
1649551640000|2022-04-10 00:47:20|1547.26|1530.16|1547.25|1530.15|1547.29|1530.19|1547.25|1530.15|9
1649551650000|2022-04-10 00:47:30|1547.27|1530.17|1547.25|1530.15|1547.3|1530.2|1547.25|1530.15|10
1649551660000|2022-04-10 00:47:40|1547.28|1530.18|1547.27|1530.17|1547.3|1530.2|1547.26|1530.16|10
1649551670000|2022-04-10 00:47:50|1547.25|1530.15|1547.26|1530.16|1547.3|1530.2|1547.22|1530.12|10
1649551680000|2022-04-10 00:48:00|1547.27|1530.17|1547.25|1530.15|1547.27|1530.17|1547.25|1530.15|4
1649551690000|2022-04-10 00:48:10|1547.28|1530.18|1547.87|1530.77|1547.87|1530.77|1547.27|1530.17|12
1649551700000|2022-04-10 00:48:20|1547.77|1530.67|1547.85|1530.75|1547.87|1530.77|1547.7|1530.6|8
1649551710000|2022-04-10 00:48:30|1547.87|1530.77|1548.06|1530.96|1548.16|1531.06|1547.87|1530.77|8
1649551720000|2022-04-10 00:48:40|1548.03|1530.93|1548.11|1531.01|1548.11|1531.01|1548.02|1530.92|10
1649551730000|2022-04-10 00:48:50|1548|1530.9|1548|1530.9|1548|1530.9|1547.93|1530.83|5
1649551740000|2022-04-10 00:49:00|1548.01|1530.91|1548.09|1530.99|1548.11|1531.01|1548.01|1530.91|11
1649551750000|2022-04-10 00:49:10|1548.1|1531|1548.11|1531.01|1548.11|1531.01|1548.03|1530.93|12
1649551760000|2022-04-10 00:49:20|1548.09|1530.99|1548.11|1531.01|1548.11|1531.01|1548.09|1530.99|3
1649551770000|2022-04-10 00:49:30|1548.17|1531.07|1548.87|1531.77|1548.88|1531.78|1548.17|1531.07|15
1649551780000|2022-04-10 00:49:40|1548.81|1531.71|1548.83|1531.73|1548.83|1531.73|1548.63|1531.53|10
1649551790000|2022-04-10 00:49:50|1548.77|1531.67|1548.9|1531.8|1548.9|1531.8|1548.61|1531.51|9
1649551800000|2022-04-10 00:50:00|1548.79|1531.69|1548.68|1531.58|1548.79|1531.69|1548.61|1531.51|7
1649551810000|2022-04-10 00:50:10|1548.69|1531.59|1548.75|1531.65|1548.77|1531.67|1548.69|1531.59|15
1649551820000|2022-04-10 00:50:20|1548.61|1531.51|1548.67|1531.57|1548.69|1531.59|1548.59|1531.49|14
1649551830000|2022-04-10 00:50:30|1548.65|1531.55|1548.71|1531.61|1548.77|1531.67|1548.65|1531.55|11
1649551840000|2022-04-10 00:50:40|1548.75|1531.65|1548.83|1531.73|1548.83|1531.73|1548.74|1531.64|7
1649551850000|2022-04-10 00:50:50|1548.97|1531.87|1548.79|1531.69|1548.97|1531.87|1548.79|1531.69|7
1649551860000|2022-04-10 00:51:00|1548.78|1531.68|1548.83|1531.73|1548.83|1531.73|1548.72|1531.62|4
1649551870000|2022-04-10 00:51:10|1548.87|1531.77|1548.87|1531.77|1548.87|1531.77|1548.87|1531.77|1
1649551880000|2022-04-10 00:51:20|1548.83|1531.73|1548.83|1531.73|1548.83|1531.73|1548.83|1531.73|1
1649551890000|2022-04-10 00:51:30|1548.87|1531.77|1548.74|1531.64|1548.87|1531.77|1548.71|1531.61|5
1649551900000|2022-04-10 00:51:40|1548.71|1531.61|1548.74|1531.64|1548.74|1531.64|1548.71|1531.61|2
1649551910000|2022-04-10 00:51:50|1548.71|1531.61|1548.65|1531.55|1548.74|1531.64|1548.65|1531.55|8
1649551920000|2022-04-10 00:52:00|1548.69|1531.59|1548.12|1531.02|1548.69|1531.59|1548.05|1530.95|19
1649551930000|2022-04-10 00:52:10|1548.05|1530.95|1548.13|1531.03|1548.14|1531.04|1548.05|1530.95|10
1649551940000|2022-04-10 00:52:20|1548.14|1531.04|1548.42|1531.32|1548.42|1531.32|1548.13|1531.03|4
1649551950000|2022-04-10 00:52:30|1548.41|1531.31|1548.42|1531.32|1548.43|1531.33|1548.37|1531.27|9
1649551960000|2022-04-10 00:52:40|1548.43|1531.33|1548.42|1531.32|1548.43|1531.33|1548.41|1531.31|3
1649551970000|2022-04-10 00:52:50|1548.43|1531.33|1548.1|1531|1548.43|1531.33|1548.1|1531|7
1649551980000|2022-04-10 00:53:00|1548.12|1531.02|1548.06|1530.96|1548.14|1531.04|1548.06|1530.96|4
1649551990000|2022-04-10 00:53:10|1548.08|1530.98|1548.14|1531.04|1548.14|1531.04|1548.08|1530.98|3
1649552000000|2022-04-10 00:53:20|1548.06|1530.96|1548.12|1531.02|1548.15|1531.05|1548.06|1530.96|10
1649552010000|2022-04-10 00:53:30|1548.08|1530.98|1548.12|1531.02|1548.12|1531.02|1548.02|1530.92|5
1649552020000|2022-04-10 00:53:40|1548.09|1530.99|1548.12|1531.02|1548.12|1531.02|1547.9|1530.8|7
1649552030000|2022-04-10 00:53:50|1548.03|1530.93|1548.11|1531.01|1548.11|1531.01|1547.92|1530.82|7
1649552040000|2022-04-10 00:54:00|1548.06|1530.96|1547.99|1530.89|1548.09|1530.99|1547.99|1530.89|6
1649552050000|2022-04-10 00:54:10|1548.03|1530.93|1548.04|1530.94|1548.04|1530.94|1548.03|1530.93|2
1649552060000|2022-04-10 00:54:20|1547.92|1530.82|1547.92|1530.82|1547.92|1530.82|1547.92|1530.82|1
1649552070000|2022-04-10 00:54:30|1547.9|1530.8|1547.9|1530.8|1547.9|1530.8|1547.9|1530.8|1
1649552080000|2022-04-10 00:54:40|1547.92|1530.82|1547.91|1530.81|1547.92|1530.82|1547.87|1530.77|4
1649552090000|2022-04-10 00:54:50|1547.92|1530.82|1547.92|1530.82|1547.92|1530.82|1547.92|1530.82|1
1649552100000|2022-04-10 00:55:00|1547.99|1530.89|1547.34|1530.24|1547.99|1530.89|1547.34|1530.24|7
1649552110000|2022-04-10 00:55:10|1547.43|1530.33|1547.39|1530.29|1547.43|1530.33|1547.38|1530.28|7
1649552120000|2022-04-10 00:55:20|1547.12|1530.02|1547.12|1530.02|1547.14|1530.04|1547.12|1530.02|3
1649552130000|2022-04-10 00:55:30|1547.11|1530.01|1547.12|1530.02|1547.14|1530.04|1547.11|1530.01|4
1649552140000|2022-04-10 00:55:40|1547.14|1530.04|1547.07|1529.97|1547.14|1530.04|1547.07|1529.97|2
1649552150000|2022-04-10 00:55:50|1547.06|1529.96|1547.05|1529.95|1547.07|1529.97|1547.05|1529.95|3
1649552160000|2022-04-10 00:56:00|1547.06|1529.96|1547.09|1529.99|1547.09|1529.99|1547.06|1529.96|4
1649552170000|2022-04-10 00:56:10|1547.08|1529.98|1547.08|1529.98|1547.08|1529.98|1547.08|1529.98|1
1649552180000|2022-04-10 00:56:20|1547.13|1530.03|1547.13|1530.03|1547.13|1530.03|1547.13|1530.03|1
1649552190000|2022-04-10 00:56:30|1547.12|1530.02|1547.12|1530.02|1547.13|1530.03|1547.12|1530.02|3
1649552200000|2022-04-10 00:56:40|1547.01|1529.91|1546.28|1529.18|1547.01|1529.91|1546.25|1529.15|15
1649552210000|2022-04-10 00:56:50|1546.26|1529.16|1546.21|1529.11|1546.28|1529.18|1546.21|1529.11|5
1649552220000|2022-04-10 00:57:00|1546.3|1529.2|1546.14|1529.04|1546.3|1529.2|1546.14|1529.04|3
1649552230000|2022-04-10 00:57:10|1546.13|1529.03|1546.22|1529.12|1546.64|1529.54|1546.13|1529.03|10
1649552240000|2022-04-10 00:57:20|1546.21|1529.11|1546.16|1529.06|1546.21|1529.11|1546.16|1529.06|5
1649552250000|2022-04-10 00:57:30|1546.1|1529|1546.1|1529|1546.15|1529.05|1546.1|1529|8
1649552260000|2022-04-10 00:57:40|1546|1528.9|1545.79|1528.69|1546.01|1528.91|1545.78|1528.68|10
1649552270000|2022-04-10 00:57:50|1545.76|1528.66|1545.94|1528.84|1546.07|1528.97|1545.76|1528.66|14
1649552280000|2022-04-10 00:58:00|1546.17|1529.07|1546.01|1528.91|1546.18|1529.08|1545.95|1528.85|16
1649552290000|2022-04-10 00:58:10|1546|1528.9|1545.95|1528.85|1546|1528.9|1545.9|1528.8|8
1649552300000|2022-04-10 00:58:20|1545.98|1528.88|1545.99|1528.89|1545.99|1528.89|1545.9|1528.8|9
1649552310000|2022-04-10 00:58:30|1545.9|1528.8|1546.06|1528.96|1546.06|1528.96|1545.9|1528.8|8
1649552320000|2022-04-10 00:58:40|1546.01|1528.91|1545.88|1528.78|1546.05|1528.95|1545.81|1528.71|9
1649552330000|2022-04-10 00:58:50|1545.89|1528.79|1546.37|1529.27|1546.55|1529.45|1545.8|1528.7|13
1649552340000|2022-04-10 00:59:00|1546.55|1529.45|1546.45|1529.35|1546.55|1529.45|1546.45|1529.35|9
1649552350000|2022-04-10 00:59:10|1546.5|1529.4|1546.62|1529.52|1546.63|1529.53|1546.16|1529.06|17
1649552360000|2022-04-10 00:59:20|1546.65|1529.55|1546.66|1529.56|1546.81|1529.71|1546.51|1529.41|12
1649552370000|2022-04-10 00:59:30|1546.61|1529.51|1546.64|1529.54|1546.66|1529.56|1546.61|1529.51|3
1649552400000|2022-04-10 01:00:00|1546.65|1529.55|1546.7|1529.6|1546.7|1529.6|1546.62|1529.52|6
1649552410000|2022-04-10 01:00:10|1546.66|1529.56|1546.9|1529.8|1547.16|1530.06|1546.65|1529.55|20
1649552420000|2022-04-10 01:00:20|1546.91|1529.81|1546.89|1529.79|1547.02|1529.92|1546.66|1529.56|10
1649552430000|2022-04-10 01:00:30|1546.87|1529.77|1547.14|1530.04|1547.14|1530.04|1546.8|1529.7|11
1649552440000|2022-04-10 01:00:40|1547.31|1530.21|1547.53|1530.43|1547.53|1530.43|1547.23|1530.13|11
1649552450000|2022-04-10 01:00:50|1547.51|1530.41|1547.68|1530.58|1547.75|1530.65|1547.51|1530.41|7
1649552460000|2022-04-10 01:01:00|1547.74|1530.64|1547.79|1530.69|1547.8|1530.7|1547.55|1530.45|10
1649552470000|2022-04-10 01:01:10|1547.89|1530.79|1547.86|1530.76|1547.89|1530.79|1547.86|1530.76|2
1649552480000|2022-04-10 01:01:20|1547.89|1530.79|1548.08|1530.98|1548.08|1530.98|1547.89|1530.79|2
1649552500000|2022-04-10 01:01:40|1548.06|1530.96|1548.03|1530.93|1548.06|1530.96|1548.03|1530.93|2
1649552520000|2022-04-10 01:02:00|1548.01|1530.91|1548.01|1530.91|1548.01|1530.91|1548.01|1530.91|1
1649552530000|2022-04-10 01:02:10|1548.03|1530.93|1547.8|1530.7|1548.04|1530.94|1547.45|1530.35|12
1649552540000|2022-04-10 01:02:20|1547.5|1530.4|1547.78|1530.68|1548.03|1530.93|1547.47|1530.37|22
1649552550000|2022-04-10 01:02:30|1547.91|1530.81|1547.99|1530.89|1547.99|1530.89|1547.87|1530.77|14
1649552560000|2022-04-10 01:02:40|1547.98|1530.88|1547.92|1530.82|1547.99|1530.89|1547.89|1530.79|7
1649552570000|2022-04-10 01:02:50|1547.82|1530.72|1547.97|1530.87|1547.98|1530.88|1547.79|1530.69|8
1649552580000|2022-04-10 01:03:00|1547.87|1530.77|1548.07|1530.97|1548.11|1531.01|1547.87|1530.77|9
1649552590000|2022-04-10 01:03:10|1548.06|1530.96|1548.1|1531|1548.13|1531.03|1548.06|1530.96|7
1649552600000|2022-04-10 01:03:20|1548.17|1531.07|1548.13|1531.03|1548.19|1531.09|1548.13|1531.03|4
1649552610000|2022-04-10 01:03:30|1548.12|1531.02|1548.24|1531.14|1548.24|1531.14|1548.12|1531.02|4
1649552620000|2022-04-10 01:03:40|1548.25|1531.15|1548.08|1530.98|1548.25|1531.15|1548.08|1530.98|6
1649552630000|2022-04-10 01:03:50|1548.1|1531|1548.13|1531.03|1548.13|1531.03|1548.08|1530.98|7
1649552640000|2022-04-10 01:04:00|1548.14|1531.04|1548.54|1531.44|1548.66|1531.56|1548.13|1531.03|7
1649552660000|2022-04-10 01:04:20|1548.75|1531.65|1548.75|1531.65|1548.75|1531.65|1548.75|1531.65|1
1649552670000|2022-04-10 01:04:30|1548.84|1531.74|1548.84|1531.74|1548.84|1531.74|1548.84|1531.74|1
1649552700000|2022-04-10 01:05:00|1548.88|1531.78|1549.54|1532.44|1549.56|1532.46|1548.88|1531.78|17
1649552710000|2022-04-10 01:05:10|1549.56|1532.46|1549.62|1532.52|1549.62|1532.52|1549.42|1532.32|6
1649552720000|2022-04-10 01:05:20|1549.63|1532.53|1549.98|1532.88|1549.98|1532.88|1549.37|1532.27|10
1649552730000|2022-04-10 01:05:30|1550.09|1532.99|1550.61|1533.51|1550.61|1533.51|1550.09|1532.99|11
1649552740000|2022-04-10 01:05:40|1550.59|1533.49|1550.62|1533.52|1550.62|1533.52|1550.55|1533.45|7
1649552750000|2022-04-10 01:05:50|1550.61|1533.51|1550.6|1533.5|1550.61|1533.51|1550.6|1533.5|2
1649552760000|2022-04-10 01:06:00|1550.61|1533.51|1550.62|1533.52|1550.77|1533.67|1550.61|1533.51|13
1649552770000|2022-04-10 01:06:10|1550.63|1533.53|1550.77|1533.67|1550.77|1533.67|1550.62|1533.52|4
1649552780000|2022-04-10 01:06:20|1550.73|1533.63|1550.77|1533.67|1550.77|1533.67|1550.62|1533.52|6
1649552790000|2022-04-10 01:06:30|1550.65|1533.55|1550.74|1533.64|1550.77|1533.67|1550.62|1533.52|11
1649552800000|2022-04-10 01:06:40|1550.95|1533.85|1550.51|1533.41|1550.95|1533.85|1550.51|1533.41|12
1649552810000|2022-04-10 01:06:50|1550.52|1533.42|1550.51|1533.41|1550.55|1533.45|1550.51|1533.41|7
1649552820000|2022-04-10 01:07:00|1550.52|1533.42|1550.52|1533.42|1550.6|1533.5|1550.52|1533.42|4
1649552840000|2022-04-10 01:07:20|1550.6|1533.5|1550.53|1533.43|1550.62|1533.52|1550.52|1533.42|9
1649552850000|2022-04-10 01:07:30|1550.52|1533.42|1550.61|1533.51|1550.61|1533.51|1550.52|1533.42|6
1649552860000|2022-04-10 01:07:40|1550.52|1533.42|1550.61|1533.51|1550.61|1533.51|1550.52|1533.42|6
1649552870000|2022-04-10 01:07:50|1550.6|1533.5|1550.29|1533.19|1550.6|1533.5|1550.19|1533.09|21
1649552880000|2022-04-10 01:08:00|1550.27|1533.17|1550.37|1533.27|1550.37|1533.27|1550.27|1533.17|3
1649552890000|2022-04-10 01:08:10|1550.35|1533.25|1550.82|1533.72|1550.82|1533.72|1550.33|1533.23|12
1649552900000|2022-04-10 01:08:20|1550.75|1533.65|1550.73|1533.63|1550.83|1533.73|1550.58|1533.48|13
1649552910000|2022-04-10 01:08:30|1550.72|1533.62|1550.72|1533.62|1550.73|1533.63|1550.71|1533.61|4
1649552920000|2022-04-10 01:08:40|1550.73|1533.63|1550.8|1533.7|1550.8|1533.7|1550.56|1533.46|9
1649552930000|2022-04-10 01:08:50|1550.56|1533.46|1550.86|1533.76|1550.86|1533.76|1550.56|1533.46|10
1649552940000|2022-04-10 01:09:00|1550.8|1533.7|1550.99|1533.89|1551.04|1533.94|1550.69|1533.59|16
1649552950000|2022-04-10 01:09:10|1551.01|1533.91|1551.01|1533.91|1551.04|1533.94|1550.96|1533.86|8
1649552960000|2022-04-10 01:09:20|1551.08|1533.98|1551.08|1533.98|1551.11|1534.01|1551.07|1533.97|7
1649552970000|2022-04-10 01:09:30|1551.05|1533.95|1551.07|1533.97|1551.13|1534.03|1551.05|1533.95|12
1649552980000|2022-04-10 01:09:40|1551.06|1533.96|1551.08|1533.98|1551.09|1533.99|1551.02|1533.92|10
1649552990000|2022-04-10 01:09:50|1551.1|1534|1551.08|1533.98|1551.1|1534|1551.04|1533.94|12
1649553000000|2022-04-10 01:10:00|1551.09|1533.99|1551.02|1533.92|1551.09|1533.99|1550.96|1533.86|14
1649553010000|2022-04-10 01:10:10|1551.05|1533.95|1551.05|1533.95|1551.07|1533.97|1551.02|1533.92|14
1649553030000|2022-04-10 01:10:30|1551.08|1533.98|1551.11|1534.01|1551.17|1534.07|1551.06|1533.96|11
1649553040000|2022-04-10 01:10:40|1551.12|1534.02|1551.58|1534.48|1551.58|1534.48|1551.12|1534.02|9
1649553050000|2022-04-10 01:10:50|1551.61|1534.51|1551.69|1534.59|1551.69|1534.59|1551.55|1534.45|4
1649553060000|2022-04-10 01:11:00|1551.7|1534.6|1551.7|1534.6|1551.7|1534.6|1551.7|1534.6|1
1649553070000|2022-04-10 01:11:10|1551.67|1534.57|1551.81|1534.71|1551.81|1534.71|1551.67|1534.57|5
1649553080000|2022-04-10 01:11:20|1552.02|1534.92|1552.02|1534.92|1552.02|1534.92|1551.99|1534.89|3
1649553090000|2022-04-10 01:11:30|1552|1534.9|1552.02|1534.92|1552.02|1534.92|1552|1534.9|2
1649553100000|2022-04-10 01:11:40|1552.2|1535.1|1552.2|1535.1|1552.2|1535.1|1552.2|1535.1|1
1649553110000|2022-04-10 01:11:50|1552.22|1535.12|1552.22|1535.12|1552.22|1535.12|1552.22|1535.12|1
1649553120000|2022-04-10 01:12:00|1552.53|1535.43|1552.76|1535.66|1552.76|1535.66|1552.53|1535.43|4
1649553130000|2022-04-10 01:12:10|1552.78|1535.68|1553.7|1536.6|1553.7|1536.6|1552.76|1535.66|12
1649553140000|2022-04-10 01:12:20|1553.55|1536.45|1553.55|1536.45|1553.55|1536.45|1553.55|1536.45|1
1649553150000|2022-04-10 01:12:30|1553.53|1536.43|1553.53|1536.43|1553.53|1536.43|1553.53|1536.43|1
1649553170000|2022-04-10 01:12:50|1553.41|1536.31|1553.41|1536.31|1553.41|1536.31|1553.41|1536.31|1
1649553180000|2022-04-10 01:13:00|1553.7|1536.6|1553.67|1536.57|1553.7|1536.6|1553.67|1536.57|2
1649553190000|2022-04-10 01:13:10|1553.59|1536.49|1553.67|1536.57|1553.67|1536.57|1553.56|1536.46|4
1649553200000|2022-04-10 01:13:20|1553.68|1536.58|1554.87|1537.77|1554.95|1537.85|1553.68|1536.58|17
1649553210000|2022-04-10 01:13:30|1555.2|1538.1|1554.55|1537.45|1555.2|1538.1|1554.54|1537.44|5
1649553220000|2022-04-10 01:13:40|1554.73|1537.63|1554.87|1537.77|1554.87|1537.77|1554.73|1537.63|4
1649553230000|2022-04-10 01:13:50|1554.89|1537.79|1554.95|1537.85|1554.98|1537.88|1554.89|1537.79|7
1649553240000|2022-04-10 01:14:00|1554.94|1537.84|1555.02|1537.92|1555.05|1537.95|1554.94|1537.84|10
1649553250000|2022-04-10 01:14:10|1555.01|1537.91|1555.08|1537.98|1555.08|1537.98|1555.01|1537.91|9
1649553260000|2022-04-10 01:14:20|1555.05|1537.95|1555.12|1538.02|1555.14|1538.04|1555.05|1537.95|5
1649553270000|2022-04-10 01:14:30|1555.13|1538.03|1555.22|1538.12|1555.22|1538.12|1555.13|1538.03|5
1649553280000|2022-04-10 01:14:40|1555.19|1538.09|1555.22|1538.12|1555.22|1538.12|1555.19|1538.09|5
1649553290000|2022-04-10 01:14:50|1555.19|1538.09|1555.44|1538.34|1555.44|1538.34|1555.19|1538.09|6
1649553300000|2022-04-10 01:15:00|1555.65|1538.55|1555.65|1538.55|1555.65|1538.55|1555.65|1538.55|1
1649553310000|2022-04-10 01:15:10|1555.66|1538.56|1555.78|1538.68|1555.78|1538.68|1555.66|1538.56|7
1649553320000|2022-04-10 01:15:20|1555.76|1538.66|1555.84|1538.74|1555.9|1538.8|1555.54|1538.44|17
1649553330000|2022-04-10 01:15:30|1555.87|1538.77|1555.9|1538.8|1555.92|1538.82|1555.83|1538.73|14
1649553340000|2022-04-10 01:15:40|1555.84|1538.74|1555.9|1538.8|1555.92|1538.82|1555.84|1538.74|13
1649553350000|2022-04-10 01:15:50|1555.86|1538.76|1555.98|1538.88|1555.99|1538.89|1555.86|1538.76|9
1649553360000|2022-04-10 01:16:00|1555.99|1538.89|1556.13|1539.03|1556.17|1539.07|1555.97|1538.87|13
1649553370000|2022-04-10 01:16:10|1556.14|1539.04|1556.14|1539.04|1556.16|1539.06|1556.1|1539|9
1649553380000|2022-04-10 01:16:20|1556.04|1538.94|1556.15|1539.05|1556.15|1539.05|1556.04|1538.94|6
1649553390000|2022-04-10 01:16:30|1556.06|1538.96|1556.04|1538.94|1556.06|1538.96|1556.04|1538.94|5
1649553400000|2022-04-10 01:16:40|1556.05|1538.95|1556.05|1538.95|1556.05|1538.95|1556.05|1538.95|1
1649553410000|2022-04-10 01:16:50|1556.14|1539.04|1556.21|1539.11|1556.21|1539.11|1556.06|1538.96|7
1649553420000|2022-04-10 01:17:00|1556.31|1539.21|1556.76|1539.66|1556.76|1539.66|1556.22|1539.12|13
1649553430000|2022-04-10 01:17:10|1556.79|1539.69|1556.85|1539.75|1556.85|1539.75|1556.79|1539.69|2
1649553440000|2022-04-10 01:17:20|1556.7|1539.6|1556.71|1539.61|1556.71|1539.61|1556.7|1539.6|2
1649553460000|2022-04-10 01:17:40|1556.85|1539.75|1556.85|1539.75|1556.85|1539.75|1556.85|1539.75|1
1649553470000|2022-04-10 01:17:50|1556.87|1539.77|1557.11|1540.01|1557.11|1540.01|1556.87|1539.77|3
1649553480000|2022-04-10 01:18:00|1557.14|1540.04|1557.38|1540.28|1557.38|1540.28|1557.14|1540.04|7
1649553490000|2022-04-10 01:18:10|1557.51|1540.41|1556.79|1539.69|1557.58|1540.48|1556.79|1539.69|12
1649553500000|2022-04-10 01:18:20|1556.76|1539.66|1556.89|1539.79|1556.89|1539.79|1556.76|1539.66|6
1649553510000|2022-04-10 01:18:30|1556.87|1539.77|1557.06|1539.96|1557.06|1539.96|1556.87|1539.77|9
1649553520000|2022-04-10 01:18:40|1557.07|1539.97|1557.3|1540.2|1557.34|1540.24|1557.06|1539.96|14
1649553530000|2022-04-10 01:18:50|1557.28|1540.18|1557.42|1540.32|1557.42|1540.32|1557.28|1540.18|15
1649553540000|2022-04-10 01:19:00|1557.36|1540.26|1557.3|1540.2|1557.48|1540.38|1557.3|1540.2|15
1649553550000|2022-04-10 01:19:10|1557.15|1540.05|1556.96|1539.86|1557.15|1540.05|1556.64|1539.54|20
1649553560000|2022-04-10 01:19:20|1556.98|1539.88|1556.51|1539.41|1557|1539.9|1556.49|1539.39|17
1649553570000|2022-04-10 01:19:30|1556.54|1539.44|1557.2|1540.1|1557.2|1540.1|1556.47|1539.37|12
1649553590000|2022-04-10 01:19:50|1557.26|1540.16|1556.91|1539.81|1557.26|1540.16|1556.84|1539.74|8
1649553600000|2022-04-10 01:20:00|1556.97|1539.87|1557.62|1540.52|1557.62|1540.52|1556.96|1539.86|13
1649553610000|2022-04-10 01:20:10|1557.56|1540.46|1557.83|1540.73|1557.83|1540.73|1557.53|1540.43|4
1649553620000|2022-04-10 01:20:20|1557.76|1540.66|1557.59|1540.49|1557.83|1540.73|1557.47|1540.37|14
1649553640000|2022-04-10 01:20:40|1557.62|1540.52|1557.22|1540.12|1557.62|1540.52|1557.18|1540.08|9
1649553650000|2022-04-10 01:20:50|1557.24|1540.14|1557.5|1540.4|1557.5|1540.4|1557.19|1540.09|7
1649553660000|2022-04-10 01:21:00|1557.51|1540.41|1557.58|1540.48|1557.58|1540.48|1557.5|1540.4|4
1649553710000|2022-04-10 01:21:50|1557.63|1540.53|1557.63|1540.53|1557.63|1540.53|1557.63|1540.53|1
1649553720000|2022-04-10 01:22:00|1557.64|1540.54|1557.64|1540.54|1557.64|1540.54|1557.64|1540.54|1
1649553730000|2022-04-10 01:22:10|1557.65|1540.55|1557.63|1540.53|1557.65|1540.55|1557.63|1540.53|2
1649553740000|2022-04-10 01:22:20|1557.62|1540.52|1557.62|1540.52|1557.62|1540.52|1557.62|1540.52|1
1649553780000|2022-04-10 01:23:00|1557.54|1540.44|1557.54|1540.44|1557.54|1540.44|1557.54|1540.44|1
1649553790000|2022-04-10 01:23:10|1557.64|1540.54|1557.63|1540.53|1557.64|1540.54|1557.63|1540.53|2
1649553800000|2022-04-10 01:23:20|1557.58|1540.48|1557.58|1540.48|1557.58|1540.48|1557.58|1540.48|1
1649553810000|2022-04-10 01:23:30|1557.57|1540.47|1557.57|1540.47|1557.57|1540.47|1557.57|1540.47|1
1649553830000|2022-04-10 01:23:50|1557.52|1540.42|1557.52|1540.42|1557.52|1540.42|1557.52|1540.42|1
1649553840000|2022-04-10 01:24:00|1557.62|1540.52|1557.62|1540.52|1557.62|1540.52|1557.62|1540.52|1
1649553850000|2022-04-10 01:24:10|1557.65|1540.55|1557.26|1540.16|1557.65|1540.55|1557.16|1540.06|16
1649553860000|2022-04-10 01:24:20|1557.24|1540.14|1556.9|1539.8|1557.24|1540.14|1556.9|1539.8|11
1649553870000|2022-04-10 01:24:30|1556.77|1539.67|1555.78|1538.68|1556.77|1539.67|1555.73|1538.63|21
1649553880000|2022-04-10 01:24:40|1555.79|1538.69|1556.21|1539.11|1556.26|1539.16|1555.78|1538.68|17
1649553890000|2022-04-10 01:24:50|1556.46|1539.36|1556.46|1539.36|1556.46|1539.36|1556.46|1539.36|1
1649553900000|2022-04-10 01:25:00|1556.23|1539.13|1556.05|1538.95|1556.26|1539.16|1556.01|1538.91|7
1649553910000|2022-04-10 01:25:10|1556.02|1538.92|1556.15|1539.05|1556.24|1539.14|1556.01|1538.91|11
1649553920000|2022-04-10 01:25:20|1556.16|1539.06|1556.22|1539.12|1556.22|1539.12|1556.03|1538.93|16
1649553930000|2022-04-10 01:25:30|1556.37|1539.27|1556.84|1539.74|1556.88|1539.78|1556.37|1539.27|15
1649553940000|2022-04-10 01:25:40|1556.85|1539.75|1556.84|1539.74|1556.88|1539.78|1556.76|1539.66|9
1649553950000|2022-04-10 01:25:50|1556.76|1539.66|1556.9|1539.8|1556.94|1539.84|1556.66|1539.56|15
1649553960000|2022-04-10 01:26:00|1556.71|1539.61|1556.72|1539.62|1556.74|1539.64|1556.71|1539.61|7
1649553980000|2022-04-10 01:26:20|1556.75|1539.65|1556.73|1539.63|1556.75|1539.65|1556.73|1539.63|2
1649554000000|2022-04-10 01:26:40|1556.74|1539.64|1556.76|1539.66|1556.76|1539.66|1556.71|1539.61|10
1649554010000|2022-04-10 01:26:50|1556.8|1539.7|1556.87|1539.77|1556.87|1539.77|1556.73|1539.63|6
1649554020000|2022-04-10 01:27:00|1556.89|1539.79|1556.89|1539.79|1556.97|1539.87|1556.89|1539.79|6
1649554030000|2022-04-10 01:27:10|1556.9|1539.8|1556.98|1539.88|1556.98|1539.88|1556.85|1539.75|9
1649554040000|2022-04-10 01:27:20|1556.85|1539.75|1556.97|1539.87|1556.99|1539.89|1556.85|1539.75|10
1649554050000|2022-04-10 01:27:30|1556.98|1539.88|1557.08|1539.98|1557.1|1540|1556.83|1539.73|11
1649554060000|2022-04-10 01:27:40|1557.11|1540.01|1557.16|1540.06|1557.19|1540.09|1557.06|1539.96|15
1649554070000|2022-04-10 01:27:50|1557.18|1540.08|1557.15|1540.05|1557.18|1540.08|1557.08|1539.98|6
1649554080000|2022-04-10 01:28:00|1557.18|1540.08|1557.1|1540|1557.24|1540.14|1557.08|1539.98|10
1649554090000|2022-04-10 01:28:10|1557.11|1540.01|1557.53|1540.43|1557.53|1540.43|1557.11|1540.01|8
1649554100000|2022-04-10 01:28:20|1557.64|1540.54|1557.66|1540.56|1557.66|1540.56|1557.64|1540.54|2
1649554120000|2022-04-10 01:28:40|1557.69|1540.59|1557.69|1540.59|1557.69|1540.59|1557.69|1540.59|1
1649554170000|2022-04-10 01:29:30|1557.83|1540.73|1557.83|1540.73|1557.83|1540.73|1557.83|1540.73|1
1649554190000|2022-04-10 01:29:50|1557.67|1540.57|1557.67|1540.57|1557.67|1540.57|1557.67|1540.57|1
1649554200000|2022-04-10 01:30:00|1557.89|1540.79|1557.69|1540.59|1557.89|1540.79|1557.69|1540.59|2
1649554210000|2022-04-10 01:30:10|1557.72|1540.62|1558.14|1541.04|1558.14|1541.04|1557.72|1540.62|4
1649554220000|2022-04-10 01:30:20|1558.23|1541.13|1558.53|1541.43|1558.55|1541.45|1558.14|1541.04|8
1649554230000|2022-04-10 01:30:30|1558.57|1541.47|1558.19|1541.09|1558.57|1541.47|1558.15|1541.05|9
1649554240000|2022-04-10 01:30:40|1558.21|1541.11|1558.14|1541.04|1558.25|1541.15|1558.14|1541.04|9
1649554250000|2022-04-10 01:30:50|1558.15|1541.05|1558.1|1541|1558.24|1541.14|1558.1|1541|15
1649554260000|2022-04-10 01:31:00|1558.07|1540.97|1558.14|1541.04|1558.14|1541.04|1558.07|1540.97|4
1649554270000|2022-04-10 01:31:10|1558.15|1541.05|1558.15|1541.05|1558.15|1541.05|1558.13|1541.03|4
1649554280000|2022-04-10 01:31:20|1558.13|1541.03|1558.15|1541.05|1558.15|1541.05|1558.12|1541.02|5
1649554290000|2022-04-10 01:31:30|1558.16|1541.06|1558.13|1541.03|1558.17|1541.07|1558.12|1541.02|13
1649554300000|2022-04-10 01:31:40|1558.09|1540.99|1558.09|1540.99|1558.09|1540.99|1558.09|1540.99|1
1649554310000|2022-04-10 01:31:50|1558.1|1541|1558.05|1540.95|1558.1|1541|1558.04|1540.94|9
1649554320000|2022-04-10 01:32:00|1558.06|1540.96|1557.36|1540.26|1558.06|1540.96|1557.31|1540.21|13
1649554330000|2022-04-10 01:32:10|1557.35|1540.25|1557.27|1540.17|1557.35|1540.25|1557.27|1540.17|2
1649554340000|2022-04-10 01:32:20|1556.94|1539.84|1556.94|1539.84|1556.94|1539.84|1556.94|1539.84|1
1649554360000|2022-04-10 01:32:40|1556.99|1539.89|1556.99|1539.89|1556.99|1539.89|1556.99|1539.89|1
1649554370000|2022-04-10 01:32:50|1557.01|1539.91|1557.09|1539.99|1557.09|1539.99|1556.99|1539.89|8
1649554380000|2022-04-10 01:33:00|1556.95|1539.85|1557|1539.9|1557.1|1540|1556.93|1539.83|9
1649554390000|2022-04-10 01:33:10|1557.07|1539.97|1557.03|1539.93|1557.07|1539.97|1557|1539.9|5
1649554400000|2022-04-10 01:33:20|1556.93|1539.83|1557|1539.9|1557|1539.9|1556.93|1539.83|3
1649554410000|2022-04-10 01:33:30|1557.03|1539.93|1557|1539.9|1557.03|1539.93|1557|1539.9|2
1649554420000|2022-04-10 01:33:40|1556.88|1539.78|1556.88|1539.78|1556.88|1539.78|1556.88|1539.78|1
1649554430000|2022-04-10 01:33:50|1556.86|1539.76|1556.85|1539.75|1556.88|1539.78|1556.85|1539.75|6
1649554440000|2022-04-10 01:34:00|1556.9|1539.8|1556.97|1539.87|1556.97|1539.87|1556.9|1539.8|2
1649554450000|2022-04-10 01:34:10|1557|1539.9|1556.98|1539.88|1557.03|1539.93|1556.95|1539.85|8
1649554460000|2022-04-10 01:34:20|1556.88|1539.78|1557.03|1539.93|1557.06|1539.96|1556.88|1539.78|9
1649554470000|2022-04-10 01:34:30|1556.85|1539.75|1557.22|1540.12|1557.26|1540.16|1556.85|1539.75|12
1649554480000|2022-04-10 01:34:40|1557.2|1540.1|1557.62|1540.52|1557.62|1540.52|1557.2|1540.1|10
1649554490000|2022-04-10 01:34:50|1557.92|1540.82|1557.92|1540.82|1557.92|1540.82|1557.92|1540.82|1
1649554500000|2022-04-10 01:35:00|1557.91|1540.81|1557.91|1540.81|1557.91|1540.81|1557.91|1540.81|1
1649554510000|2022-04-10 01:35:10|1558.2|1541.1|1558.26|1541.16|1558.26|1541.16|1557.96|1540.86|12
1649554520000|2022-04-10 01:35:20|1558.27|1541.17|1557.93|1540.83|1558.28|1541.18|1557.93|1540.83|13
1649554530000|2022-04-10 01:35:30|1557.94|1540.84|1558.05|1540.95|1558.05|1540.95|1557.91|1540.81|8
1649554540000|2022-04-10 01:35:40|1558.02|1540.92|1558.02|1540.92|1558.05|1540.95|1558|1540.9|8
1649554550000|2022-04-10 01:35:50|1558.07|1540.97|1557.99|1540.89|1558.14|1541.04|1557.98|1540.88|8
1649554560000|2022-04-10 01:36:00|1558.03|1540.93|1558.08|1540.98|1558.08|1540.98|1558.03|1540.93|9
1649554570000|2022-04-10 01:36:10|1558.06|1540.96|1558.04|1540.94|1558.1|1541|1558.04|1540.94|15
1649554580000|2022-04-10 01:36:20|1558.05|1540.95|1558.04|1540.94|1558.08|1540.98|1558.04|1540.94|8
1649554590000|2022-04-10 01:36:30|1558.05|1540.95|1558.03|1540.93|1558.06|1540.96|1558.03|1540.93|7
1649554600000|2022-04-10 01:36:40|1558.04|1540.94|1558.08|1540.98|1558.1|1541|1558.03|1540.93|11
1649554610000|2022-04-10 01:36:50|1558.06|1540.96|1558.09|1540.99|1558.13|1541.03|1558.06|1540.96|11
1649554620000|2022-04-10 01:37:00|1558.11|1541.01|1558.1|1541|1558.11|1541.01|1558.09|1540.99|3
1649554630000|2022-04-10 01:37:10|1558.07|1540.97|1558.07|1540.97|1558.09|1540.99|1558.07|1540.97|4
1649554640000|2022-04-10 01:37:20|1558.08|1540.98|1558|1540.9|1558.08|1540.98|1557.98|1540.88|15
1649554650000|2022-04-10 01:37:30|1558.05|1540.95|1557.99|1540.89|1558.05|1540.95|1557.92|1540.82|14
1649554660000|2022-04-10 01:37:40|1558.02|1540.92|1557.99|1540.89|1558.02|1540.92|1557.91|1540.81|13
1649554670000|2022-04-10 01:37:50|1557.97|1540.87|1557.98|1540.88|1558|1540.9|1557.97|1540.87|8
1649554680000|2022-04-10 01:38:00|1558|1540.9|1557.94|1540.84|1558|1540.9|1557.94|1540.84|4
1649554690000|2022-04-10 01:38:10|1557.83|1540.73|1557.8|1540.7|1557.83|1540.73|1557.78|1540.68|6
1649554700000|2022-04-10 01:38:20|1557.79|1540.69|1557.8|1540.7|1557.8|1540.7|1557.78|1540.68|7
1649554710000|2022-04-10 01:38:30|1557.81|1540.71|1557.74|1540.64|1557.81|1540.71|1557.71|1540.61|10
1649554720000|2022-04-10 01:38:40|1557.78|1540.68|1557.73|1540.63|1557.78|1540.68|1557.73|1540.63|2
1649554730000|2022-04-10 01:38:50|1557.75|1540.65|1557.78|1540.68|1557.83|1540.73|1557.72|1540.62|9
1649554740000|2022-04-10 01:39:00|1557.79|1540.69|1557.74|1540.64|1557.79|1540.69|1557.68|1540.58|14
1649554750000|2022-04-10 01:39:10|1557.75|1540.65|1557.73|1540.63|1557.78|1540.68|1557.7|1540.6|12
1649554760000|2022-04-10 01:39:20|1557.77|1540.67|1557.77|1540.67|1557.77|1540.67|1557.73|1540.63|3
1649554770000|2022-04-10 01:39:30|1557.73|1540.63|1557.72|1540.62|1557.83|1540.73|1557.72|1540.62|10
1649554780000|2022-04-10 01:39:40|1557.78|1540.68|1557.19|1540.09|1557.81|1540.71|1557.09|1539.99|19
1649554790000|2022-04-10 01:39:50|1557.1|1540|1555.71|1538.61|1557.12|1540.02|1555.71|1538.61|25
1649554800000|2022-04-10 01:40:00|1555.75|1538.65|1555.44|1538.34|1555.75|1538.65|1555.41|1538.31|5
1649554810000|2022-04-10 01:40:10|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1
1649554820000|2022-04-10 01:40:20|1555.46|1538.36|1555.3|1538.2|1555.46|1538.36|1555.23|1538.13|4
1649554830000|2022-04-10 01:40:30|1555.29|1538.19|1555.65|1538.55|1555.66|1538.56|1555.21|1538.11|11
1649554840000|2022-04-10 01:40:40|1555.94|1538.84|1555.88|1538.78|1555.94|1538.84|1555.88|1538.78|10
1649554850000|2022-04-10 01:40:50|1555.89|1538.79|1555.53|1538.43|1555.93|1538.83|1555.52|1538.42|9
1649554860000|2022-04-10 01:41:00|1555.83|1538.73|1555.85|1538.75|1555.85|1538.75|1555.83|1538.73|3
1649554870000|2022-04-10 01:41:10|1555.82|1538.72|1555.79|1538.69|1555.83|1538.73|1555.79|1538.69|5
1649554880000|2022-04-10 01:41:20|1555.74|1538.64|1555.8|1538.7|1555.8|1538.7|1555.74|1538.64|2
1649554890000|2022-04-10 01:41:30|1555.82|1538.72|1555.85|1538.75|1555.85|1538.75|1555.81|1538.71|3
1649554900000|2022-04-10 01:41:40|1555.9|1538.8|1555.94|1538.84|1555.94|1538.84|1555.87|1538.77|6
1649554910000|2022-04-10 01:41:50|1555.9|1538.8|1555.91|1538.81|1555.94|1538.84|1555.85|1538.75|5
1649554920000|2022-04-10 01:42:00|1555.94|1538.84|1556.03|1538.93|1556.03|1538.93|1555.91|1538.81|3
1649554930000|2022-04-10 01:42:10|1556.04|1538.94|1556.74|1539.64|1556.74|1539.64|1556.02|1538.92|15
1649554940000|2022-04-10 01:42:20|1556.83|1539.73|1557.14|1540.04|1557.14|1540.04|1556.72|1539.62|6
1649554950000|2022-04-10 01:42:30|1557.13|1540.03|1557.13|1540.03|1557.24|1540.14|1557.13|1540.03|6
1649554960000|2022-04-10 01:42:40|1557.14|1540.04|1557.59|1540.49|1557.59|1540.49|1557.14|1540.04|5
1649554970000|2022-04-10 01:42:50|1557.62|1540.52|1557.64|1540.54|1557.72|1540.62|1557.5|1540.4|8
1649554980000|2022-04-10 01:43:00|1557.63|1540.53|1557.64|1540.54|1557.64|1540.54|1557.63|1540.53|2
1649554990000|2022-04-10 01:43:10|1557.55|1540.45|1557.57|1540.47|1557.57|1540.47|1557.55|1540.45|3
1649555000000|2022-04-10 01:43:20|1557.55|1540.45|1557.59|1540.49|1557.59|1540.49|1557.55|1540.45|4
1649555010000|2022-04-10 01:43:30|1557.58|1540.48|1557.74|1540.64|1557.75|1540.65|1557.58|1540.48|4
1649555020000|2022-04-10 01:43:40|1557.75|1540.65|1557.75|1540.65|1557.75|1540.65|1557.75|1540.65|1
1649555040000|2022-04-10 01:44:00|1557.77|1540.67|1557.81|1540.71|1557.84|1540.74|1557.77|1540.67|4
1649555050000|2022-04-10 01:44:10|1557.62|1540.52|1557.94|1540.84|1557.94|1540.84|1557.62|1540.52|3
1649555070000|2022-04-10 01:44:30|1557.9|1540.8|1557.85|1540.75|1557.9|1540.8|1557.85|1540.75|2
1649555080000|2022-04-10 01:44:40|1557.53|1540.43|1557.59|1540.49|1557.59|1540.49|1557.53|1540.43|8
1649555090000|2022-04-10 01:44:50|1557.64|1540.54|1557.87|1540.77|1557.87|1540.77|1557.58|1540.48|12
1649555100000|2022-04-10 01:45:00|1557.8|1540.7|1560.08|1542.98|1560.26|1543.16|1557.8|1540.7|18
1649555110000|2022-04-10 01:45:10|1560.03|1542.93|1560.04|1542.94|1560.04|1542.94|1560.03|1542.93|2
1649555120000|2022-04-10 01:45:20|1559.88|1542.78|1560.04|1542.94|1560.04|1542.94|1559.88|1542.78|2
1649555130000|2022-04-10 01:45:30|1560.03|1542.93|1560.9|1543.8|1560.9|1543.8|1560.03|1542.93|2
1649555140000|2022-04-10 01:45:40|1560.82|1543.72|1560.82|1543.72|1560.82|1543.72|1560.82|1543.72|1
1649555160000|2022-04-10 01:46:00|1560.92|1543.82|1560.92|1543.82|1560.92|1543.82|1560.92|1543.82|1
1649555170000|2022-04-10 01:46:10|1561.16|1544.06|1561.1|1544|1561.16|1544.06|1561.1|1544|2
1649555190000|2022-04-10 01:46:30|1561.47|1544.37|1561.44|1544.34|1561.47|1544.37|1561.44|1544.34|2
1649555210000|2022-04-10 01:46:50|1561.36|1544.26|1561.36|1544.26|1561.36|1544.26|1561.36|1544.26|1
1649555220000|2022-04-10 01:47:00|1561.34|1544.24|1561.34|1544.24|1561.34|1544.24|1561.34|1544.24|1
1649555230000|2022-04-10 01:47:10|1561.33|1544.23|1561.33|1544.23|1561.33|1544.23|1561.33|1544.23|1
1649555240000|2022-04-10 01:47:20|1561.29|1544.19|1561.11|1544.01|1561.29|1544.19|1561.11|1544.01|2
1649555250000|2022-04-10 01:47:30|1560.85|1543.75|1560.99|1543.89|1560.99|1543.89|1560.79|1543.69|3
1649555270000|2022-04-10 01:47:50|1561|1543.9|1561.01|1543.91|1561.01|1543.91|1561|1543.9|2
1649555280000|2022-04-10 01:48:00|1561.04|1543.94|1561.01|1543.91|1561.04|1543.94|1561.01|1543.91|2
1649555290000|2022-04-10 01:48:10|1560.99|1543.89|1560.71|1543.61|1560.99|1543.89|1560.71|1543.61|2
1649555320000|2022-04-10 01:48:40|1560.64|1543.54|1560.58|1543.48|1560.64|1543.54|1560.58|1543.48|2
1649555330000|2022-04-10 01:48:50|1560.61|1543.51|1560.61|1543.51|1560.61|1543.51|1560.61|1543.51|1
1649555340000|2022-04-10 01:49:00|1560.58|1543.48|1560.52|1543.42|1560.58|1543.48|1560.52|1543.42|2
1649555350000|2022-04-10 01:49:10|1560.49|1543.39|1560.44|1543.34|1560.49|1543.39|1560.44|1543.34|4
1649555360000|2022-04-10 01:49:20|1560.39|1543.29|1560.39|1543.29|1560.39|1543.29|1560.39|1543.29|1
1649555390000|2022-04-10 01:49:50|1560.4|1543.3|1560.43|1543.33|1560.43|1543.33|1560.4|1543.3|2
1649555400000|2022-04-10 01:50:00|1560.38|1543.28|1560.23|1543.13|1560.4|1543.3|1560.23|1543.13|3
1649555410000|2022-04-10 01:50:10|1560.07|1542.97|1560.07|1542.97|1560.07|1542.97|1560.07|1542.97|1
1649555420000|2022-04-10 01:50:20|1559.93|1542.83|1559.72|1542.62|1559.96|1542.86|1559.72|1542.62|6
1649555430000|2022-04-10 01:50:30|1559.7|1542.6|1559.7|1542.6|1559.7|1542.6|1559.7|1542.6|1
1649555440000|2022-04-10 01:50:40|1559.58|1542.48|1559.42|1542.32|1559.58|1542.48|1559.36|1542.26|10
1649555450000|2022-04-10 01:50:50|1559.43|1542.33|1558.68|1541.58|1559.56|1542.46|1558.68|1541.58|18
1649555460000|2022-04-10 01:51:00|1558.72|1541.62|1558.27|1541.17|1558.72|1541.62|1558.27|1541.17|17
1649555470000|2022-04-10 01:51:10|1558.11|1541.01|1555.31|1538.21|1558.11|1541.01|1555.2|1538.1|34
1649555480000|2022-04-10 01:51:20|1555.3|1538.2|1554.69|1537.59|1555.3|1538.2|1554.69|1537.59|8
1649555490000|2022-04-10 01:51:30|1554.66|1537.56|1555.25|1538.15|1555.27|1538.17|1554.65|1537.55|17
1649555500000|2022-04-10 01:51:40|1555.27|1538.17|1555.34|1538.24|1555.36|1538.26|1555.27|1538.17|8
1649555510000|2022-04-10 01:51:50|1555.31|1538.21|1555.29|1538.19|1555.32|1538.22|1555.29|1538.19|5
1649555520000|2022-04-10 01:52:00|1555.31|1538.21|1555.59|1538.49|1555.68|1538.58|1555.25|1538.15|13
1649555530000|2022-04-10 01:52:10|1555.6|1538.5|1555.62|1538.52|1555.64|1538.54|1555.52|1538.42|7
1649555540000|2022-04-10 01:52:20|1555.64|1538.54|1555.56|1538.46|1555.64|1538.54|1555.56|1538.46|3
1649555550000|2022-04-10 01:52:30|1555.6|1538.5|1554.64|1537.54|1555.65|1538.55|1554.59|1537.49|13
1649555560000|2022-04-10 01:52:40|1554.72|1537.62|1554.65|1537.55|1554.84|1537.74|1554.65|1537.55|8
1649555570000|2022-04-10 01:52:50|1554.6|1537.5|1554.6|1537.5|1554.6|1537.5|1554.6|1537.5|1
1649555580000|2022-04-10 01:53:00|1554.61|1537.51|1554.58|1537.48|1554.61|1537.51|1554.48|1537.38|6
1649555590000|2022-04-10 01:53:10|1554.59|1537.49|1554.55|1537.45|1554.59|1537.49|1554.55|1537.45|3
1649555610000|2022-04-10 01:53:30|1554.53|1537.43|1554.67|1537.57|1554.67|1537.57|1554.53|1537.43|3
1649555620000|2022-04-10 01:53:40|1554.64|1537.54|1555.6|1538.5|1555.6|1538.5|1554.64|1537.54|8
1649555630000|2022-04-10 01:53:50|1555.68|1538.58|1555.96|1538.86|1555.96|1538.86|1555.68|1538.58|2
1649555640000|2022-04-10 01:54:00|1556.04|1538.94|1556.04|1538.94|1556.04|1538.94|1556.04|1538.94|1
1649555660000|2022-04-10 01:54:20|1556.02|1538.92|1556.5|1539.4|1556.5|1539.4|1556.02|1538.92|9
1649555670000|2022-04-10 01:54:30|1556.51|1539.41|1556.41|1539.31|1556.51|1539.41|1556.41|1539.31|2
1649555700000|2022-04-10 01:55:00|1556.43|1539.33|1555.88|1538.78|1556.72|1539.62|1555.88|1538.78|14
1649555710000|2022-04-10 01:55:10|1555.82|1538.72|1555.46|1538.36|1555.82|1538.72|1555.46|1538.36|2
1649555720000|2022-04-10 01:55:20|1555.51|1538.41|1555.2|1538.1|1555.51|1538.41|1555.18|1538.08|6
1649555730000|2022-04-10 01:55:30|1555.21|1538.11|1555.23|1538.13|1555.24|1538.14|1555.19|1538.09|8
1649555740000|2022-04-10 01:55:40|1555.24|1538.14|1555.29|1538.19|1555.29|1538.19|1555.24|1538.14|2
1649555760000|2022-04-10 01:56:00|1555.33|1538.23|1555.19|1538.09|1555.4|1538.3|1555.19|1538.09|7
1649555770000|2022-04-10 01:56:10|1555.18|1538.08|1555.33|1538.23|1555.36|1538.26|1555.18|1538.08|6
1649555780000|2022-04-10 01:56:20|1555.26|1538.16|1555.2|1538.1|1555.26|1538.16|1555.2|1538.1|2
1649555790000|2022-04-10 01:56:30|1555.1|1538|1555.1|1538|1555.29|1538.19|1554.98|1537.88|6
1649555800000|2022-04-10 01:56:40|1555.29|1538.19|1555.63|1538.53|1555.64|1538.54|1555.04|1537.94|11
1649555810000|2022-04-10 01:56:50|1555.65|1538.55|1555.65|1538.55|1555.65|1538.55|1555.65|1538.55|1
1649555820000|2022-04-10 01:57:00|1555.71|1538.61|1555.71|1538.61|1555.72|1538.62|1555.56|1538.46|5
1649555830000|2022-04-10 01:57:10|1555.72|1538.62|1555.56|1538.46|1555.72|1538.62|1555.56|1538.46|10
1649555840000|2022-04-10 01:57:20|1555.68|1538.58|1555.59|1538.49|1555.74|1538.64|1555.44|1538.34|4
1649555850000|2022-04-10 01:57:30|1555.74|1538.64|1555.74|1538.64|1555.74|1538.64|1555.74|1538.64|1
1649555860000|2022-04-10 01:57:40|1555.72|1538.62|1555.72|1538.62|1555.72|1538.62|1555.69|1538.59|3
1649555870000|2022-04-10 01:57:50|1555.69|1538.59|1555.69|1538.59|1555.69|1538.59|1555.69|1538.59|1
1649555880000|2022-04-10 01:58:00|1555.71|1538.61|1555.74|1538.64|1555.74|1538.64|1555.71|1538.61|2
1649555890000|2022-04-10 01:58:10|1555.72|1538.62|1555.74|1538.64|1555.74|1538.64|1555.72|1538.62|2
1649555900000|2022-04-10 01:58:20|1555.71|1538.61|1555.74|1538.64|1555.74|1538.64|1555.71|1538.61|2
1649555910000|2022-04-10 01:58:30|1555.73|1538.63|1555.71|1538.61|1555.73|1538.63|1555.71|1538.61|2
1649555920000|2022-04-10 01:58:40|1555.68|1538.58|1555.68|1538.58|1555.68|1538.58|1555.68|1538.58|1
1649555940000|2022-04-10 01:59:00|1555.69|1538.59|1555.64|1538.54|1555.69|1538.59|1555.63|1538.53|7
1649555950000|2022-04-10 01:59:10|1555.63|1538.53|1555.64|1538.54|1555.64|1538.54|1555.63|1538.53|2
1649555960000|2022-04-10 01:59:20|1555.75|1538.65|1555.75|1538.65|1555.75|1538.65|1555.75|1538.65|1
1649555970000|2022-04-10 01:59:30|1555.79|1538.69|1555.79|1538.69|1555.79|1538.69|1555.79|1538.69|1
1649555980000|2022-04-10 01:59:40|1555.76|1538.66|1555.76|1538.66|1555.76|1538.66|1555.76|1538.66|1
1649555990000|2022-04-10 01:59:50|1555.77|1538.67|1555.32|1538.22|1555.77|1538.67|1555.32|1538.22|3
1649556000000|2022-04-10 02:00:00|1555.38|1538.28|1555.04|1537.94|1555.38|1538.28|1555.04|1537.94|3
1649556010000|2022-04-10 02:00:10|1555.03|1537.93|1554.23|1537.13|1555.03|1537.93|1554.23|1537.13|12
1649556020000|2022-04-10 02:00:20|1554.25|1537.15|1554.75|1537.65|1554.75|1537.65|1554.25|1537.15|7
1649556030000|2022-04-10 02:00:30|1554.83|1537.73|1554.85|1537.75|1554.86|1537.76|1554.83|1537.73|3
1649556050000|2022-04-10 02:00:50|1554.87|1537.77|1554.97|1537.87|1554.97|1537.87|1554.87|1537.77|5
1649556060000|2022-04-10 02:01:00|1555.03|1537.93|1555.16|1538.06|1555.16|1538.06|1554.97|1537.87|4
1649556070000|2022-04-10 02:01:10|1555.21|1538.11|1555.1|1538|1555.21|1538.11|1555.1|1538|2
1649556080000|2022-04-10 02:01:20|1555.15|1538.05|1555.2|1538.1|1555.22|1538.12|1555.15|1538.05|7
1649556090000|2022-04-10 02:01:30|1555.23|1538.13|1555.25|1538.15|1555.25|1538.15|1555.23|1538.13|4
1649556100000|2022-04-10 02:01:40|1555.24|1538.14|1555.27|1538.17|1555.27|1538.17|1555.24|1538.14|6
1649556120000|2022-04-10 02:02:00|1555.24|1538.14|1555.21|1538.11|1555.24|1538.14|1555.21|1538.11|2
1649556130000|2022-04-10 02:02:10|1555.23|1538.13|1555.26|1538.16|1555.27|1538.17|1555.22|1538.12|5
1649556140000|2022-04-10 02:02:20|1555.22|1538.12|1555.22|1538.12|1555.22|1538.12|1555.22|1538.12|1
1649556150000|2022-04-10 02:02:30|1555.26|1538.16|1555.26|1538.16|1555.26|1538.16|1555.26|1538.16|1
1649556160000|2022-04-10 02:02:40|1555.22|1538.12|1555.19|1538.09|1555.22|1538.12|1555.13|1538.03|14
1649556170000|2022-04-10 02:02:50|1555.16|1538.06|1555.19|1538.09|1555.2|1538.1|1555.15|1538.05|4
1649556180000|2022-04-10 02:03:00|1555.13|1538.03|1555.04|1537.94|1555.13|1538.03|1555.04|1537.94|3
1649556190000|2022-04-10 02:03:10|1555.08|1537.98|1555.08|1537.98|1555.08|1537.98|1555.05|1537.95|5
1649556200000|2022-04-10 02:03:20|1555.09|1537.99|1555.09|1537.99|1555.09|1537.99|1555.07|1537.97|3
1649556220000|2022-04-10 02:03:40|1555.08|1537.98|1555.02|1537.92|1555.08|1537.98|1555.02|1537.92|5
1649556230000|2022-04-10 02:03:50|1555.01|1537.91|1554.96|1537.86|1555.01|1537.91|1554.96|1537.86|3
1649556250000|2022-04-10 02:04:10|1554.92|1537.82|1554.92|1537.82|1554.92|1537.82|1554.92|1537.82|1
1649556270000|2022-04-10 02:04:30|1554.91|1537.81|1554.91|1537.81|1554.92|1537.82|1554.91|1537.81|3
1649556280000|2022-04-10 02:04:40|1554.92|1537.82|1554.93|1537.83|1554.94|1537.84|1554.91|1537.81|4
1649556290000|2022-04-10 02:04:50|1554.98|1537.88|1555|1537.9|1555|1537.9|1554.98|1537.88|5
1649556300000|2022-04-10 02:05:00|1555.03|1537.93|1555.11|1538.01|1555.11|1538.01|1555.03|1537.93|4
1649556310000|2022-04-10 02:05:10|1555.12|1538.02|1555.12|1538.02|1555.12|1538.02|1555.11|1538.01|3
1649556320000|2022-04-10 02:05:20|1555.14|1538.04|1555.95|1538.85|1555.95|1538.85|1555.14|1538.04|11
1649556330000|2022-04-10 02:05:30|1556.07|1538.97|1556.09|1538.99|1556.1|1539|1556.07|1538.97|4
1649556350000|2022-04-10 02:05:50|1556.06|1538.96|1556.06|1538.96|1556.06|1538.96|1556.06|1538.96|1
1649556360000|2022-04-10 02:06:00|1556.05|1538.95|1555.97|1538.87|1556.05|1538.95|1555.97|1538.87|4
1649556370000|2022-04-10 02:06:10|1556.05|1538.95|1556.08|1538.98|1556.08|1538.98|1555.98|1538.88|5
1649556380000|2022-04-10 02:06:20|1556.03|1538.93|1556.1|1539|1556.12|1539.02|1555.98|1538.88|6
1649556390000|2022-04-10 02:06:30|1556.05|1538.95|1556.04|1538.94|1556.05|1538.95|1556.04|1538.94|2
1649556400000|2022-04-10 02:06:40|1555.98|1538.88|1556.04|1538.94|1556.04|1538.94|1555.98|1538.88|2
1649556420000|2022-04-10 02:07:00|1556|1538.9|1555.87|1538.77|1556|1538.9|1555.87|1538.77|5
1649556430000|2022-04-10 02:07:10|1555.85|1538.75|1555.84|1538.74|1555.85|1538.75|1555.84|1538.74|4
1649556440000|2022-04-10 02:07:20|1555.8|1538.7|1555.38|1538.28|1555.8|1538.7|1555.38|1538.28|12
1649556450000|2022-04-10 02:07:30|1555.42|1538.32|1555.46|1538.36|1555.46|1538.36|1555.41|1538.31|4
1649556470000|2022-04-10 02:07:50|1555.42|1538.32|1555.42|1538.32|1555.42|1538.32|1555.42|1538.32|1
1649556480000|2022-04-10 02:08:00|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1
1649556510000|2022-04-10 02:08:30|1555.46|1538.36|1555.45|1538.35|1555.46|1538.36|1555.4|1538.3|3
1649556520000|2022-04-10 02:08:40|1555.46|1538.36|1555.42|1538.32|1555.46|1538.36|1555.41|1538.31|5
1649556540000|2022-04-10 02:09:00|1555.45|1538.35|1555.45|1538.35|1555.45|1538.35|1555.45|1538.35|1
1649556550000|2022-04-10 02:09:10|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1
1649556560000|2022-04-10 02:09:20|1555.43|1538.33|1555.4|1538.3|1555.44|1538.34|1555.4|1538.3|3
1649556600000|2022-04-10 02:10:00|1555.45|1538.35|1555.4|1538.3|1555.45|1538.35|1555.4|1538.3|7
1649556610000|2022-04-10 02:10:10|1555.42|1538.32|1555.39|1538.29|1555.43|1538.33|1555.38|1538.28|8
1649556620000|2022-04-10 02:10:20|1555.38|1538.28|1555.42|1538.32|1555.42|1538.32|1555.38|1538.28|4
1649556650000|2022-04-10 02:10:50|1555.34|1538.24|1555.27|1538.17|1555.36|1538.26|1555.26|1538.16|5
1649556670000|2022-04-10 02:11:10|1555.4|1538.3|1555.46|1538.36|1555.46|1538.36|1555.4|1538.3|3
1649556680000|2022-04-10 02:11:20|1555.39|1538.29|1555.39|1538.29|1555.39|1538.29|1555.39|1538.29|1
1649556690000|2022-04-10 02:11:30|1555.38|1538.28|1555.38|1538.28|1555.38|1538.28|1555.38|1538.28|1
1649556720000|2022-04-10 02:12:00|1555.43|1538.33|1555.31|1538.21|1555.43|1538.33|1555.31|1538.21|3
1649556730000|2022-04-10 02:12:10|1555.33|1538.23|1555.31|1538.21|1555.33|1538.23|1555.31|1538.21|2
1649556750000|2022-04-10 02:12:30|1555.33|1538.23|1555.31|1538.21|1555.33|1538.23|1555.26|1538.16|4
1649556770000|2022-04-10 02:12:50|1555.3|1538.2|1555.3|1538.2|1555.3|1538.2|1555.3|1538.2|1
1649556780000|2022-04-10 02:13:00|1555.39|1538.29|1555.38|1538.28|1555.39|1538.29|1555.38|1538.28|2
1649556790000|2022-04-10 02:13:10|1555.39|1538.29|1555.39|1538.29|1555.39|1538.29|1555.39|1538.29|1
1649556810000|2022-04-10 02:13:30|1555.41|1538.31|1555.46|1538.36|1555.47|1538.37|1555.41|1538.31|3
1649556820000|2022-04-10 02:13:40|1555.27|1538.17|1555.29|1538.19|1555.31|1538.21|1555.27|1538.17|6
1649556830000|2022-04-10 02:13:50|1555.3|1538.2|1555.19|1538.09|1555.3|1538.2|1555.19|1538.09|3
1649556840000|2022-04-10 02:14:00|1555.18|1538.08|1555.1|1538|1555.18|1538.08|1555.09|1537.99|4
1649556850000|2022-04-10 02:14:10|1555.13|1538.03|1555.1|1538|1555.13|1538.03|1555.09|1537.99|3
1649556860000|2022-04-10 02:14:20|1555.14|1538.04|1555.11|1538.01|1555.14|1538.04|1555.1|1538|5
1649556870000|2022-04-10 02:14:30|1555.1|1538|1555.22|1538.12|1555.28|1538.18|1555.1|1538|3
1649556890000|2022-04-10 02:14:50|1555.17|1538.07|1555.17|1538.07|1555.17|1538.07|1555.17|1538.07|1
1649556900000|2022-04-10 02:15:00|1555.18|1538.08|1554.78|1537.68|1555.18|1538.08|1554.77|1537.67|6
1649556910000|2022-04-10 02:15:10|1554.79|1537.69|1554.41|1537.31|1554.79|1537.69|1554.38|1537.28|6
1649556920000|2022-04-10 02:15:20|1554.3|1537.2|1554.43|1537.33|1554.44|1537.34|1554.3|1537.2|5
1649556930000|2022-04-10 02:15:30|1554.44|1537.34|1554.98|1537.88|1554.99|1537.89|1554.44|1537.34|4
1649556940000|2022-04-10 02:15:40|1555.17|1538.07|1555.17|1538.07|1555.17|1538.07|1555.17|1538.07|1
1649556970000|2022-04-10 02:16:10|1555.13|1538.03|1555.13|1538.03|1555.13|1538.03|1555.13|1538.03|1
1649556980000|2022-04-10 02:16:20|1555.11|1538.01|1555.1|1538|1555.11|1538.01|1555.08|1537.98|3
1649556990000|2022-04-10 02:16:30|1555.26|1538.16|1555.3|1538.2|1555.3|1538.2|1555.25|1538.15|3
1649557000000|2022-04-10 02:16:40|1555.29|1538.19|1555.08|1537.98|1555.29|1538.19|1555.07|1537.97|6
1649557010000|2022-04-10 02:16:50|1554.63|1537.53|1554.43|1537.33|1554.72|1537.62|1554.43|1537.33|8
1649557020000|2022-04-10 02:17:00|1554.42|1537.32|1554.42|1537.32|1554.42|1537.32|1554.42|1537.32|1
1649557040000|2022-04-10 02:17:20|1554.46|1537.36|1554.89|1537.79|1554.89|1537.79|1554.44|1537.34|9
1649557050000|2022-04-10 02:17:30|1555.06|1537.96|1555.06|1537.96|1555.06|1537.96|1555.02|1537.92|5
1649557080000|2022-04-10 02:18:00|1555.01|1537.91|1555.01|1537.91|1555.01|1537.91|1555.01|1537.91|1
1649557090000|2022-04-10 02:18:10|1555.04|1537.94|1555.05|1537.95|1555.07|1537.97|1555.04|1537.94|4
1649557100000|2022-04-10 02:18:20|1555.04|1537.94|1555|1537.9|1555.04|1537.94|1554.96|1537.86|9
1649557110000|2022-04-10 02:18:30|1555.05|1537.95|1555.05|1537.95|1555.05|1537.95|1555.05|1537.95|1
1649557120000|2022-04-10 02:18:40|1555.03|1537.93|1555.05|1537.95|1555.05|1537.95|1555.03|1537.93|2
1649557130000|2022-04-10 02:18:50|1555.03|1537.93|1555.08|1537.98|1555.1|1538|1555.03|1537.93|5
1649557150000|2022-04-10 02:19:10|1555.1|1538|1555.28|1538.18|1555.28|1538.18|1555.04|1537.94|7
1649557160000|2022-04-10 02:19:20|1555.23|1538.13|1555.28|1538.18|1555.28|1538.18|1555.23|1538.13|3
1649557190000|2022-04-10 02:19:50|1555.33|1538.23|1555.36|1538.26|1555.38|1538.28|1555.33|1538.23|3
1649557200000|2022-04-10 02:20:00|1555.37|1538.27|1555.41|1538.31|1555.41|1538.31|1555.36|1538.26|9
1649557210000|2022-04-10 02:20:10|1555.38|1538.28|1555.38|1538.28|1555.38|1538.28|1555.38|1538.28|1
1649557220000|2022-04-10 02:20:20|1555.41|1538.31|1555.38|1538.28|1555.43|1538.33|1555.38|1538.28|4
1649557230000|2022-04-10 02:20:30|1555.31|1538.21|1555.32|1538.22|1555.35|1538.25|1555.31|1538.21|4
1649557250000|2022-04-10 02:20:50|1555.31|1538.21|1555.39|1538.29|1555.39|1538.29|1555.31|1538.21|4
1649557260000|2022-04-10 02:21:00|1555.26|1538.16|1555.69|1538.59|1555.7|1538.6|1555.19|1538.09|9
1649557270000|2022-04-10 02:21:10|1555.7|1538.6|1555.75|1538.65|1555.75|1538.65|1555.69|1538.59|4
1649557280000|2022-04-10 02:21:20|1555.69|1538.59|1555.69|1538.59|1555.69|1538.59|1555.69|1538.59|1
1649557290000|2022-04-10 02:21:30|1555.76|1538.66|1555.76|1538.66|1555.76|1538.66|1555.76|1538.66|1
1649557310000|2022-04-10 02:21:50|1555.75|1538.65|1555.75|1538.65|1555.75|1538.65|1555.75|1538.65|1
1649557320000|2022-04-10 02:22:00|1555.76|1538.66|1555.74|1538.64|1555.76|1538.66|1555.74|1538.64|2
1649557330000|2022-04-10 02:22:10|1555.76|1538.66|1555.92|1538.82|1555.93|1538.83|1555.76|1538.66|7
1649557340000|2022-04-10 02:22:20|1555.9|1538.8|1555.97|1538.87|1555.97|1538.87|1555.75|1538.65|7
1649557350000|2022-04-10 02:22:30|1555.98|1538.88|1555.97|1538.87|1555.98|1538.88|1555.97|1538.87|2
1649557360000|2022-04-10 02:22:40|1555.98|1538.88|1556.05|1538.95|1556.05|1538.95|1555.97|1538.87|4
1649557370000|2022-04-10 02:22:50|1555.99|1538.89|1555.97|1538.87|1555.99|1538.89|1555.76|1538.66|8
1649557380000|2022-04-10 02:23:00|1555.91|1538.81|1555.97|1538.87|1555.98|1538.88|1555.91|1538.81|8
1649557390000|2022-04-10 02:23:10|1555.99|1538.89|1555.98|1538.88|1555.99|1538.89|1555.98|1538.88|2
1649557400000|2022-04-10 02:23:20|1555.99|1538.89|1555.98|1538.88|1555.99|1538.89|1555.98|1538.88|2
1649557410000|2022-04-10 02:23:30|1556.04|1538.94|1556.04|1538.94|1556.04|1538.94|1556.04|1538.94|1
1649557420000|2022-04-10 02:23:40|1556.05|1538.95|1556.05|1538.95|1556.05|1538.95|1556.05|1538.95|1
1649557440000|2022-04-10 02:24:00|1556.11|1539.01|1556.13|1539.03|1556.13|1539.03|1556.11|1539.01|3
1649557450000|2022-04-10 02:24:10|1556.06|1538.96|1556.06|1538.96|1556.06|1538.96|1556.06|1538.96|1
1649557460000|2022-04-10 02:24:20|1556.07|1538.97|1556.05|1538.95|1556.07|1538.97|1556.05|1538.95|2
1649557470000|2022-04-10 02:24:30|1556.07|1538.97|1556.13|1539.03|1556.13|1539.03|1556.07|1538.97|2
1649557490000|2022-04-10 02:24:50|1556.07|1538.97|1556.13|1539.03|1556.13|1539.03|1556.07|1538.97|2
1649557500000|2022-04-10 02:25:00|1556.07|1538.97|1556.13|1539.03|1556.13|1539.03|1556.07|1538.97|2
1649557530000|2022-04-10 02:25:30|1556.17|1539.07|1556.15|1539.05|1556.17|1539.07|1556.15|1539.05|2
1649557540000|2022-04-10 02:25:40|1556.21|1539.11|1556.59|1539.49|1556.59|1539.49|1556.18|1539.08|9
1649557550000|2022-04-10 02:25:50|1556.66|1539.56|1556.68|1539.58|1556.68|1539.58|1556.6|1539.5|3
1649557560000|2022-04-10 02:26:00|1556.69|1539.59|1556.82|1539.72|1556.82|1539.72|1556.68|1539.58|5
1649557590000|2022-04-10 02:26:30|1556.84|1539.74|1556.89|1539.79|1556.89|1539.79|1556.84|1539.74|3
1649557600000|2022-04-10 02:26:40|1556.87|1539.77|1556.87|1539.77|1556.89|1539.79|1556.87|1539.77|5
1649557620000|2022-04-10 02:27:00|1556.91|1539.81|1556.99|1539.89|1556.99|1539.89|1556.9|1539.8|6
1649557630000|2022-04-10 02:27:10|1556.97|1539.87|1556.99|1539.89|1556.99|1539.89|1556.96|1539.86|4
1649557640000|2022-04-10 02:27:20|1556.97|1539.87|1556.97|1539.87|1556.99|1539.89|1556.97|1539.87|3
1649557650000|2022-04-10 02:27:30|1556.99|1539.89|1557.09|1539.99|1557.09|1539.99|1556.99|1539.89|2
1649557660000|2022-04-10 02:27:40|1557.07|1539.97|1557.07|1539.97|1557.07|1539.97|1557.04|1539.94|3
1649557680000|2022-04-10 02:28:00|1557.02|1539.92|1557.02|1539.92|1557.02|1539.92|1556.99|1539.89|3
1649557690000|2022-04-10 02:28:10|1557.12|1540.02|1557.12|1540.02|1557.12|1540.02|1557.12|1540.02|1
1649557700000|2022-04-10 02:28:20|1557.21|1540.11|1557.18|1540.08|1557.21|1540.11|1557.18|1540.08|2
1649557730000|2022-04-10 02:28:50|1557.21|1540.11|1557.18|1540.08|1557.21|1540.11|1557.18|1540.08|2
1649557740000|2022-04-10 02:29:00|1557.15|1540.05|1557.15|1540.05|1557.15|1540.05|1557.15|1540.05|1
1649557750000|2022-04-10 02:29:10|1557.12|1540.02|1557.1|1540|1557.12|1540.02|1557.1|1540|2
1649557770000|2022-04-10 02:29:30|1557.11|1540.01|1557.11|1540.01|1557.11|1540.01|1557.11|1540.01|1
1649557800000|2022-04-10 02:30:00|1557.08|1539.98|1557.08|1539.98|1557.08|1539.98|1557.08|1539.98|1
1649557810000|2022-04-10 02:30:10|1557.11|1540.01|1557.11|1540.01|1557.11|1540.01|1557.11|1540.01|1
1649557820000|2022-04-10 02:30:20|1557.08|1539.98|1557.06|1539.96|1557.09|1539.99|1557.03|1539.93|8
1649557830000|2022-04-10 02:30:30|1557.08|1539.98|1557.06|1539.96|1557.08|1539.98|1557.06|1539.96|2
1649557840000|2022-04-10 02:30:40|1557.08|1539.98|1557.06|1539.96|1557.08|1539.98|1557.06|1539.96|4
1649557850000|2022-04-10 02:30:50|1557.08|1539.98|1557.06|1539.96|1557.08|1539.98|1557.06|1539.96|4
1649557860000|2022-04-10 02:31:00|1557.1|1540|1557.12|1540.02|1557.12|1540.02|1557.1|1540|2
1649557870000|2022-04-10 02:31:10|1557.06|1539.96|1557.08|1539.98|1557.08|1539.98|1557.06|1539.96|2
1649557880000|2022-04-10 02:31:20|1557.06|1539.96|1557.06|1539.96|1557.08|1539.98|1557.06|1539.96|3
1649557890000|2022-04-10 02:31:30|1557.08|1539.98|1557.06|1539.96|1557.08|1539.98|1557.06|1539.96|2
1649557910000|2022-04-10 02:31:50|1557.08|1539.98|1557.07|1539.97|1557.08|1539.98|1557.03|1539.93|6
1649557920000|2022-04-10 02:32:00|1557.05|1539.95|1557|1539.9|1557.05|1539.95|1557|1539.9|6
1649557930000|2022-04-10 02:32:10|1557.03|1539.93|1557|1539.9|1557.03|1539.93|1557|1539.9|2
1649557960000|2022-04-10 02:32:40|1557.04|1539.94|1556.99|1539.89|1557.04|1539.94|1556.94|1539.84|3
1649557970000|2022-04-10 02:32:50|1557.02|1539.92|1557|1539.9|1557.02|1539.92|1557|1539.9|2
1649557980000|2022-04-10 02:33:00|1557.02|1539.92|1556.99|1539.89|1557.02|1539.92|1556.99|1539.89|3
1649558000000|2022-04-10 02:33:20|1557|1539.9|1556.96|1539.86|1557|1539.9|1556.96|1539.86|2
1649558020000|2022-04-10 02:33:40|1556.93|1539.83|1556.93|1539.83|1556.93|1539.83|1556.93|1539.83|1
1649558030000|2022-04-10 02:33:50|1556.96|1539.86|1557|1539.9|1557|1539.9|1556.96|1539.86|2
1649558040000|2022-04-10 02:34:00|1557.03|1539.93|1556.99|1539.89|1557.06|1539.96|1556.99|1539.89|5
1649558070000|2022-04-10 02:34:30|1557|1539.9|1556.87|1539.77|1557|1539.9|1556.87|1539.77|2
1649558090000|2022-04-10 02:34:50|1556.92|1539.82|1556.92|1539.82|1556.92|1539.82|1556.92|1539.82|1
1649558100000|2022-04-10 02:35:00|1556.87|1539.77|1556.87|1539.77|1556.87|1539.77|1556.87|1539.77|1
1649558120000|2022-04-10 02:35:20|1556.91|1539.81|1556.91|1539.81|1556.91|1539.81|1556.91|1539.81|1
1649558130000|2022-04-10 02:35:30|1556.96|1539.86|1556.92|1539.82|1556.96|1539.86|1556.92|1539.82|2
1649558140000|2022-04-10 02:35:40|1556.96|1539.86|1557.03|1539.93|1557.03|1539.93|1556.96|1539.86|2
1649558150000|2022-04-10 02:35:50|1557.15|1540.05|1557.17|1540.07|1557.19|1540.09|1557.14|1540.04|8
1649558160000|2022-04-10 02:36:00|1557.15|1540.05|1557.21|1540.11|1557.21|1540.11|1557.14|1540.04|5
1649558170000|2022-04-10 02:36:10|1557.17|1540.07|1557.2|1540.1|1557.2|1540.1|1557.12|1540.02|4
1649558180000|2022-04-10 02:36:20|1557.14|1540.04|1557.08|1539.98|1557.2|1540.1|1557.08|1539.98|11
1649558190000|2022-04-10 02:36:30|1557.12|1540.02|1557.18|1540.08|1557.18|1540.08|1557.08|1539.98|13
1649558200000|2022-04-10 02:36:40|1557.16|1540.06|1557.16|1540.06|1557.16|1540.06|1557.16|1540.06|1
1649558210000|2022-04-10 02:36:50|1557.13|1540.03|1557.16|1540.06|1557.16|1540.06|1557.13|1540.03|2
1649558220000|2022-04-10 02:37:00|1557.13|1540.03|1557.16|1540.06|1557.16|1540.06|1557.13|1540.03|4
1649558230000|2022-04-10 02:37:10|1557.13|1540.03|1557.13|1540.03|1557.18|1540.08|1557.12|1540.02|11
1649558240000|2022-04-10 02:37:20|1557.14|1540.04|1557.14|1540.04|1557.18|1540.08|1557.14|1540.04|4
1649558250000|2022-04-10 02:37:30|1557.18|1540.08|1557.06|1539.96|1557.18|1540.08|1557.06|1539.96|3
1649558260000|2022-04-10 02:37:40|1557.04|1539.94|1556.58|1539.48|1557.04|1539.94|1556.58|1539.48|14
1649558270000|2022-04-10 02:37:50|1556.61|1539.51|1556.61|1539.51|1556.62|1539.52|1556.58|1539.48|9
1649558280000|2022-04-10 02:38:00|1556.58|1539.48|1556.35|1539.25|1556.6|1539.5|1556.34|1539.24|8
1649558290000|2022-04-10 02:38:10|1556.3|1539.2|1556.4|1539.3|1556.4|1539.3|1556.3|1539.2|7
1649558300000|2022-04-10 02:38:20|1556.35|1539.25|1556.35|1539.25|1556.35|1539.25|1556.3|1539.2|8
1649558310000|2022-04-10 02:38:30|1556.39|1539.29|1556.32|1539.22|1556.39|1539.29|1556.32|1539.22|3
1649558320000|2022-04-10 02:38:40|1556.35|1539.25|1555.47|1538.37|1556.39|1539.29|1555.45|1538.35|17
1649558330000|2022-04-10 02:38:50|1555.53|1538.43|1555.47|1538.37|1555.53|1538.43|1555.47|1538.37|7
1649558340000|2022-04-10 02:39:00|1555.34|1538.24|1555.36|1538.26|1555.37|1538.27|1555.34|1538.24|3
1649558350000|2022-04-10 02:39:10|1555.35|1538.25|1554.79|1537.69|1555.35|1538.25|1554.78|1537.68|7
1649558370000|2022-04-10 02:39:30|1554.73|1537.63|1554.8|1537.7|1554.8|1537.7|1554.71|1537.61|4
1649558380000|2022-04-10 02:39:40|1554.9|1537.8|1555.4|1538.3|1555.4|1538.3|1554.9|1537.8|14
1649558390000|2022-04-10 02:39:50|1555.39|1538.29|1555.4|1538.3|1555.4|1538.3|1555.39|1538.29|2
1649558400000|2022-04-10 02:40:00|1555.43|1538.33|1555.47|1538.37|1555.47|1538.37|1555.42|1538.32|4
1649558410000|2022-04-10 02:40:10|1555.48|1538.38|1555.43|1538.33|1555.48|1538.38|1555.42|1538.32|4
1649558430000|2022-04-10 02:40:30|1555.42|1538.32|1555.42|1538.32|1555.42|1538.32|1555.42|1538.32|1
1649558450000|2022-04-10 02:40:50|1555.48|1538.38|1555.48|1538.38|1555.48|1538.38|1555.48|1538.38|1
1649558460000|2022-04-10 02:41:00|1555.47|1538.37|1555.47|1538.37|1555.47|1538.37|1555.44|1538.34|7
1649558470000|2022-04-10 02:41:10|1555.45|1538.35|1555.52|1538.42|1555.52|1538.42|1555.4|1538.3|12
1649558480000|2022-04-10 02:41:20|1555.5|1538.4|1555.43|1538.33|1555.52|1538.42|1555.42|1538.32|7
1649558500000|2022-04-10 02:41:40|1555.52|1538.42|1555.41|1538.31|1555.52|1538.42|1555.4|1538.3|9
1649558510000|2022-04-10 02:41:50|1555.4|1538.3|1555.42|1538.32|1555.42|1538.32|1555.4|1538.3|9
1649558520000|2022-04-10 02:42:00|1555.4|1538.3|1555.45|1538.35|1555.45|1538.35|1555.4|1538.3|9
1649558530000|2022-04-10 02:42:10|1555.47|1538.37|1555.65|1538.55|1555.82|1538.72|1555.38|1538.28|6
1649558540000|2022-04-10 02:42:20|1556.03|1538.93|1556.24|1539.14|1556.28|1539.18|1556.03|1538.93|5
1649558550000|2022-04-10 02:42:30|1556.23|1539.13|1556.07|1538.97|1556.23|1539.13|1556.07|1538.97|12
1649558560000|2022-04-10 02:42:40|1556.1|1539|1556.26|1539.16|1556.32|1539.22|1556.1|1539|11
1649558570000|2022-04-10 02:42:50|1556.27|1539.17|1556.8|1539.7|1556.8|1539.7|1556.26|1539.16|10
1649558580000|2022-04-10 02:43:00|1556.96|1539.86|1556.76|1539.66|1556.96|1539.86|1556.76|1539.66|7
1649558590000|2022-04-10 02:43:10|1556.77|1539.67|1556.39|1539.29|1556.93|1539.83|1556.39|1539.29|12
1649558600000|2022-04-10 02:43:20|1556.28|1539.18|1554.94|1537.84|1556.28|1539.18|1554.31|1537.21|18
1649558610000|2022-04-10 02:43:30|1554.95|1537.85|1554.9|1537.8|1554.95|1537.85|1554.86|1537.76|8
1649558620000|2022-04-10 02:43:40|1554.93|1537.83|1555.29|1538.19|1555.3|1538.2|1554.93|1537.83|9
1649558630000|2022-04-10 02:43:50|1555.27|1538.17|1554.73|1537.63|1555.27|1538.17|1554.65|1537.55|7
1649558640000|2022-04-10 02:44:00|1554.69|1537.59|1554.68|1537.58|1554.72|1537.62|1554.68|1537.58|4
1649558660000|2022-04-10 02:44:20|1554.7|1537.6|1555.16|1538.06|1555.19|1538.09|1554.65|1537.55|10
1649558670000|2022-04-10 02:44:30|1555.32|1538.22|1555.32|1538.22|1555.33|1538.23|1555.32|1538.22|3
1649558680000|2022-04-10 02:44:40|1555.31|1538.21|1555.31|1538.21|1555.31|1538.21|1555.31|1538.21|1
1649558690000|2022-04-10 02:44:50|1555.33|1538.23|1555.32|1538.22|1555.33|1538.23|1555.31|1538.21|5
1649558700000|2022-04-10 02:45:00|1555.41|1538.31|1556.06|1538.96|1556.06|1538.96|1555.41|1538.31|12
1649558710000|2022-04-10 02:45:10|1556.05|1538.95|1555.89|1538.79|1556.05|1538.95|1555.89|1538.79|6
1649558720000|2022-04-10 02:45:20|1555.96|1538.86|1556.21|1539.11|1556.21|1539.11|1555.91|1538.81|9
1649558730000|2022-04-10 02:45:30|1556.25|1539.15|1556.3|1539.2|1556.3|1539.2|1556.25|1539.15|4
1649558740000|2022-04-10 02:45:40|1556.29|1539.19|1556.29|1539.19|1556.29|1539.19|1556.29|1539.19|1
1649558750000|2022-04-10 02:45:50|1556.35|1539.25|1556.34|1539.24|1556.42|1539.32|1556.34|1539.24|4
1649558760000|2022-04-10 02:46:00|1556.43|1539.33|1556.42|1539.32|1556.43|1539.33|1556.4|1539.3|7
1649558770000|2022-04-10 02:46:10|1556.43|1539.33|1556.44|1539.34|1556.44|1539.34|1556.35|1539.25|3
1649558780000|2022-04-10 02:46:20|1556.37|1539.27|1556.65|1539.55|1556.69|1539.59|1556.33|1539.23|10
1649558790000|2022-04-10 02:46:30|1556.66|1539.56|1556.67|1539.57|1556.67|1539.57|1556.66|1539.56|4
1649558800000|2022-04-10 02:46:40|1556.68|1539.58|1556.67|1539.57|1556.68|1539.58|1556.66|1539.56|4
1649558810000|2022-04-10 02:46:50|1556.75|1539.65|1556.67|1539.57|1556.75|1539.65|1556.67|1539.57|2
1649558820000|2022-04-10 02:47:00|1556.63|1539.53|1556.77|1539.67|1556.79|1539.69|1556.63|1539.53|9
1649558840000|2022-04-10 02:47:20|1556.78|1539.68|1556.78|1539.68|1556.78|1539.68|1556.78|1539.68|1
1649558850000|2022-04-10 02:47:30|1556.75|1539.65|1556.75|1539.65|1556.75|1539.65|1556.75|1539.65|1
1649558860000|2022-04-10 02:47:40|1556.78|1539.68|1556.75|1539.65|1556.78|1539.68|1556.67|1539.57|5
1649558870000|2022-04-10 02:47:50|1556.67|1539.57|1556.75|1539.65|1556.78|1539.68|1556.67|1539.57|9
1649558880000|2022-04-10 02:48:00|1556.78|1539.68|1556.75|1539.65|1556.78|1539.68|1556.75|1539.65|2
1649558890000|2022-04-10 02:48:10|1556.78|1539.68|1556.78|1539.68|1556.78|1539.68|1556.78|1539.68|1
1649558900000|2022-04-10 02:48:20|1556.75|1539.65|1556.47|1539.37|1556.88|1539.78|1556.47|1539.37|15
1649558910000|2022-04-10 02:48:30|1556.25|1539.15|1556.2|1539.1|1556.27|1539.17|1556.2|1539.1|3
1649558920000|2022-04-10 02:48:40|1556.22|1539.12|1556.16|1539.06|1556.22|1539.12|1556.16|1539.06|2
1649558930000|2022-04-10 02:48:50|1556.22|1539.12|1556.2|1539.1|1556.22|1539.12|1556.2|1539.1|2
1649558940000|2022-04-10 02:49:00|1556.25|1539.15|1556.22|1539.12|1556.25|1539.15|1556.22|1539.12|2
1649558950000|2022-04-10 02:49:10|1556.21|1539.11|1556.21|1539.11|1556.21|1539.11|1556.21|1539.11|1
1649558960000|2022-04-10 02:49:20|1556.2|1539.1|1556.25|1539.15|1556.25|1539.15|1556.2|1539.1|4
1649558970000|2022-04-10 02:49:30|1556.24|1539.14|1556.24|1539.14|1556.24|1539.14|1556.21|1539.11|3
1649558980000|2022-04-10 02:49:40|1556.25|1539.15|1556.21|1539.11|1556.25|1539.15|1556.21|1539.11|3
1649559000000|2022-04-10 02:50:00|1556.22|1539.12|1556.21|1539.11|1556.51|1539.41|1556.17|1539.07|12
1649559010000|2022-04-10 02:50:10|1556.22|1539.12|1556.24|1539.14|1556.24|1539.14|1556.2|1539.1|12
1649559020000|2022-04-10 02:50:20|1556.23|1539.13|1556.79|1539.69|1556.79|1539.69|1556.23|1539.13|5
1649559040000|2022-04-10 02:50:40|1556.78|1539.68|1556.93|1539.83|1556.93|1539.83|1556.78|1539.68|6
1649559050000|2022-04-10 02:50:50|1556.95|1539.85|1557.44|1540.34|1557.52|1540.42|1556.95|1539.85|11
1649559060000|2022-04-10 02:51:00|1557.53|1540.43|1557.72|1540.62|1557.77|1540.67|1557.44|1540.34|8
1649559080000|2022-04-10 02:51:20|1557.77|1540.67|1559.07|1541.97|1559.07|1541.97|1557.77|1540.67|23
1649559090000|2022-04-10 02:51:30|1559.05|1541.95|1558.95|1541.85|1559.07|1541.97|1558.93|1541.83|9
1649559100000|2022-04-10 02:51:40|1558.96|1541.86|1558.89|1541.79|1558.96|1541.86|1558.84|1541.74|5
1649559110000|2022-04-10 02:51:50|1558.84|1541.74|1558.89|1541.79|1558.89|1541.79|1558.84|1541.74|7
1649559120000|2022-04-10 02:52:00|1558.96|1541.86|1558.95|1541.85|1558.96|1541.86|1558.95|1541.85|2
1649559130000|2022-04-10 02:52:10|1558.96|1541.86|1558.37|1541.27|1558.96|1541.86|1558.37|1541.27|8
1649559140000|2022-04-10 02:52:20|1558.29|1541.19|1558.19|1541.09|1558.29|1541.19|1558.19|1541.09|2
1649559150000|2022-04-10 02:52:30|1558.29|1541.19|1558.29|1541.19|1558.29|1541.19|1558.29|1541.19|1
1649559160000|2022-04-10 02:52:40|1558.19|1541.09|1558.2|1541.1|1558.3|1541.2|1558.17|1541.07|9
1649559170000|2022-04-10 02:52:50|1558.1|1541|1558.09|1540.99|1558.19|1541.09|1557.96|1540.86|6
1649559180000|2022-04-10 02:53:00|1558.1|1541|1558.12|1541.02|1558.13|1541.03|1558.09|1540.99|4
1649559190000|2022-04-10 02:53:10|1558.09|1540.99|1558.12|1541.02|1558.12|1541.02|1558.09|1540.99|2
1649559210000|2022-04-10 02:53:30|1558.04|1540.94|1558.04|1540.94|1558.04|1540.94|1558.04|1540.94|1
1649559220000|2022-04-10 02:53:40|1558.12|1541.02|1558.06|1540.96|1558.14|1541.04|1558.03|1540.93|7
1649559230000|2022-04-10 02:53:50|1558.14|1541.04|1558.15|1541.05|1558.22|1541.12|1557.99|1540.89|16
1649559240000|2022-04-10 02:54:00|1558.32|1541.22|1558.32|1541.22|1558.33|1541.23|1558.3|1541.2|5
1649559250000|2022-04-10 02:54:10|1558.3|1541.2|1558.31|1541.21|1558.33|1541.23|1558.3|1541.2|3
1649559270000|2022-04-10 02:54:30|1558.36|1541.26|1558.33|1541.23|1558.36|1541.26|1558.33|1541.23|2
1649559280000|2022-04-10 02:54:40|1558.31|1541.21|1558.35|1541.25|1558.35|1541.25|1558.31|1541.21|7
1649559300000|2022-04-10 02:55:00|1558.36|1541.26|1558.36|1541.26|1558.36|1541.26|1558.36|1541.26|1
1649559310000|2022-04-10 02:55:10|1558.34|1541.24|1558.34|1541.24|1558.35|1541.25|1558.3|1541.2|5
1649559320000|2022-04-10 02:55:20|1558.33|1541.23|1558.57|1541.47|1558.58|1541.48|1558.33|1541.23|6
1649559330000|2022-04-10 02:55:30|1558.58|1541.48|1558.58|1541.48|1558.58|1541.48|1558.57|1541.47|7
1649559340000|2022-04-10 02:55:40|1558.57|1541.47|1558.65|1541.55|1558.65|1541.55|1558.57|1541.47|3
1649559350000|2022-04-10 02:55:50|1558.58|1541.48|1558.88|1541.78|1558.88|1541.78|1558.58|1541.48|12
1649559360000|2022-04-10 02:56:00|1558.91|1541.81|1558.93|1541.83|1558.95|1541.85|1558.91|1541.81|13
1649559370000|2022-04-10 02:56:10|1558.95|1541.85|1558.97|1541.87|1558.98|1541.88|1558.93|1541.83|6
1649559380000|2022-04-10 02:56:20|1558.92|1541.82|1559.01|1541.91|1559.04|1541.94|1558.92|1541.82|10
1649559390000|2022-04-10 02:56:30|1559.03|1541.93|1559.04|1541.94|1559.04|1541.94|1559.01|1541.91|5
1649559400000|2022-04-10 02:56:40|1559.01|1541.91|1559.51|1542.41|1559.51|1542.41|1559|1541.9|12
1649559410000|2022-04-10 02:56:50|1559.56|1542.46|1559.56|1542.46|1559.56|1542.46|1559.36|1542.26|7
1649559420000|2022-04-10 02:57:00|1559.53|1542.43|1559.6|1542.5|1559.6|1542.5|1559.53|1542.43|4
1649559430000|2022-04-10 02:57:10|1559.71|1542.61|1559.63|1542.53|1559.71|1542.61|1559.63|1542.53|2
1649559440000|2022-04-10 02:57:20|1559.67|1542.57|1559.91|1542.81|1559.91|1542.81|1559.63|1542.53|4
1649559450000|2022-04-10 02:57:30|1559.99|1542.89|1559.88|1542.78|1559.99|1542.89|1559.87|1542.77|5
1649559460000|2022-04-10 02:57:40|1559.95|1542.85|1559.94|1542.84|1559.95|1542.85|1559.92|1542.82|6
1649559470000|2022-04-10 02:57:50|1559.89|1542.79|1559.95|1542.85|1559.97|1542.87|1559.89|1542.79|6
1649559480000|2022-04-10 02:58:00|1559.94|1542.84|1559.95|1542.85|1559.95|1542.85|1559.87|1542.77|11
1649559500000|2022-04-10 02:58:20|1559.89|1542.79|1559.89|1542.79|1559.89|1542.79|1559.89|1542.79|1
1649559510000|2022-04-10 02:58:30|1559.86|1542.76|1559.85|1542.75|1559.89|1542.79|1559.85|1542.75|3
1649559520000|2022-04-10 02:58:40|1559.88|1542.78|1559.89|1542.79|1559.91|1542.81|1559.86|1542.76|11
1649559530000|2022-04-10 02:58:50|1559.91|1542.81|1559.91|1542.81|1559.91|1542.81|1559.91|1542.81|1
1649559540000|2022-04-10 02:59:00|1559.59|1542.49|1559.21|1542.11|1559.59|1542.49|1559.21|1542.11|11
1649559550000|2022-04-10 02:59:10|1559.26|1542.16|1558.98|1541.88|1559.26|1542.16|1558.98|1541.88|4
1649559560000|2022-04-10 02:59:20|1559.07|1541.97|1559.08|1541.98|1559.09|1541.99|1559.07|1541.97|3
1649559600000|2022-04-10 03:00:00|1559.15|1542.05|1559.28|1542.18|1559.28|1542.18|1559.15|1542.05|6
1649559610000|2022-04-10 03:00:10|1559.26|1542.16|1559.26|1542.16|1559.26|1542.16|1559.26|1542.16|1
1649559620000|2022-04-10 03:00:20|1559.33|1542.23|1559.86|1542.76|1559.86|1542.76|1559.33|1542.23|5
1649559630000|2022-04-10 03:00:30|1559.91|1542.81|1560.04|1542.94|1560.05|1542.95|1559.91|1542.81|7
1649559640000|2022-04-10 03:00:40|1560.01|1542.91|1560|1542.9|1560.02|1542.92|1559.92|1542.82|10
1649559650000|2022-04-10 03:00:50|1559.98|1542.88|1559.95|1542.85|1560|1542.9|1559.93|1542.83|6
1649559660000|2022-04-10 03:01:00|1559.93|1542.83|1559.44|1542.34|1559.93|1542.83|1559.4|1542.3|12
1649559670000|2022-04-10 03:01:10|1559.5|1542.4|1559.22|1542.12|1559.5|1542.4|1559.21|1542.11|7
1649559680000|2022-04-10 03:01:20|1559.21|1542.11|1559.1|1542|1559.22|1542.12|1559.1|1542|3
1649559690000|2022-04-10 03:01:30|1559.11|1542.01|1558.81|1541.71|1559.11|1542.01|1558.79|1541.69|9
1649559700000|2022-04-10 03:01:40|1558.8|1541.7|1558.88|1541.78|1558.88|1541.78|1558.74|1541.64|7
1649559710000|2022-04-10 03:01:50|1558.61|1541.51|1558.21|1541.11|1558.61|1541.51|1558.15|1541.05|6
1649559720000|2022-04-10 03:02:00|1558.19|1541.09|1558.2|1541.1|1558.2|1541.1|1558.19|1541.09|2
1649559730000|2022-04-10 03:02:10|1558.25|1541.15|1558.2|1541.1|1558.25|1541.15|1558.2|1541.1|2
1649559740000|2022-04-10 03:02:20|1558.25|1541.15|1558.2|1541.1|1558.26|1541.16|1558.2|1541.1|3
1649559750000|2022-04-10 03:02:30|1558.25|1541.15|1558.2|1541.1|1558.25|1541.15|1558.2|1541.1|8
1649559760000|2022-04-10 03:02:40|1558.25|1541.15|1558.2|1541.1|1558.25|1541.15|1558.2|1541.1|2
1649559770000|2022-04-10 03:02:50|1558.25|1541.15|1558.25|1541.15|1558.25|1541.15|1558.25|1541.15|1
1649559780000|2022-04-10 03:03:00|1558.2|1541.1|1558.2|1541.1|1558.25|1541.15|1558.2|1541.1|9
1649559790000|2022-04-10 03:03:10|1558.25|1541.15|1558.28|1541.18|1558.28|1541.18|1558.2|1541.1|10
1649559800000|2022-04-10 03:03:20|1558.4|1541.3|1558.6|1541.5|1558.7|1541.6|1558.4|1541.3|16
1649559810000|2022-04-10 03:03:30|1558.62|1541.52|1558.64|1541.54|1558.64|1541.54|1558.59|1541.49|6
1649559820000|2022-04-10 03:03:40|1558.6|1541.5|1558.54|1541.44|1558.62|1541.52|1558.54|1541.44|10
1649559830000|2022-04-10 03:03:50|1558.57|1541.47|1558.54|1541.44|1558.57|1541.47|1558.54|1541.44|6
1649559840000|2022-04-10 03:04:00|1558.57|1541.47|1558.87|1541.77|1558.87|1541.77|1558.57|1541.47|5
1649559850000|2022-04-10 03:04:10|1558.86|1541.76|1558.87|1541.77|1558.87|1541.77|1558.84|1541.74|8
1649559860000|2022-04-10 03:04:20|1558.84|1541.74|1558.77|1541.67|1558.84|1541.74|1558.76|1541.66|5
1649559870000|2022-04-10 03:04:30|1558.76|1541.66|1558.25|1541.15|1558.77|1541.67|1558.23|1541.13|12
1649559880000|2022-04-10 03:04:40|1558.22|1541.12|1558.22|1541.12|1558.22|1541.12|1558.22|1541.12|1
1649559890000|2022-04-10 03:04:50|1558.19|1541.09|1558.2|1541.1|1558.2|1541.1|1558.19|1541.09|6
1649559900000|2022-04-10 03:05:00|1558.22|1541.12|1558.82|1541.72|1559.01|1541.91|1558.22|1541.12|14
1649559910000|2022-04-10 03:05:10|1558.81|1541.71|1558.79|1541.69|1558.86|1541.76|1558.79|1541.69|5
1649559920000|2022-04-10 03:05:20|1558.93|1541.83|1558.92|1541.82|1558.93|1541.83|1558.92|1541.82|2
1649559930000|2022-04-10 03:05:30|1558.93|1541.83|1558.92|1541.82|1558.94|1541.84|1558.92|1541.82|4
1649559940000|2022-04-10 03:05:40|1558.99|1541.89|1559.13|1542.03|1559.21|1542.11|1558.99|1541.89|8
1649559950000|2022-04-10 03:05:50|1559.15|1542.05|1559.15|1542.05|1559.17|1542.07|1559.14|1542.04|7
1649559960000|2022-04-10 03:06:00|1559.17|1542.07|1559.41|1542.31|1559.41|1542.31|1559.14|1542.04|7
1649559970000|2022-04-10 03:06:10|1559.4|1542.3|1559.4|1542.3|1559.4|1542.3|1559.4|1542.3|1
1649559980000|2022-04-10 03:06:20|1559.41|1542.31|1559.44|1542.34|1559.44|1542.34|1559.41|1542.31|2
1649560000000|2022-04-10 03:06:40|1559.4|1542.3|1559.36|1542.26|1559.43|1542.33|1559.36|1542.26|5
1649560010000|2022-04-10 03:06:50|1559.38|1542.28|1559.44|1542.34|1559.44|1542.34|1559.38|1542.28|2
1649560020000|2022-04-10 03:07:00|1559.41|1542.31|1559.41|1542.31|1559.47|1542.37|1559.39|1542.29|12
1649560030000|2022-04-10 03:07:10|1559.58|1542.48|1560.01|1542.91|1560.02|1542.92|1559.57|1542.47|10
1649560040000|2022-04-10 03:07:20|1560.02|1542.92|1560.02|1542.92|1560.02|1542.92|1560|1542.9|5
1649560050000|2022-04-10 03:07:30|1560|1542.9|1560.01|1542.91|1560.04|1542.94|1560|1542.9|10
1649560060000|2022-04-10 03:07:40|1560.03|1542.93|1560.66|1543.56|1560.66|1543.56|1560.01|1542.91|10
1649560070000|2022-04-10 03:07:50|1560.89|1543.79|1560.89|1543.79|1560.89|1543.79|1560.89|1543.79|1
1649560080000|2022-04-10 03:08:00|1560.87|1543.77|1560.87|1543.77|1560.87|1543.77|1560.87|1543.77|1
1649560090000|2022-04-10 03:08:10|1560.9|1543.8|1560.86|1543.76|1560.9|1543.8|1560.78|1543.68|3
1649560130000|2022-04-10 03:08:50|1561.05|1543.95|1561|1543.9|1561.05|1543.95|1561|1543.9|4
1649560140000|2022-04-10 03:09:00|1561.15|1544.05|1560.94|1543.84|1561.24|1544.14|1560.84|1543.74|10
1649560150000|2022-04-10 03:09:10|1561|1543.9|1561.29|1544.19|1561.29|1544.19|1561|1543.9|4
1649560160000|2022-04-10 03:09:20|1561.3|1544.2|1561.04|1543.94|1561.31|1544.21|1560.99|1543.89|5
1649560170000|2022-04-10 03:09:30|1561.01|1543.91|1561.04|1543.94|1561.07|1543.97|1561.01|1543.91|3
1649560180000|2022-04-10 03:09:40|1561.34|1544.24|1561.34|1544.24|1561.34|1544.24|1561.34|1544.24|1
1649560190000|2022-04-10 03:09:50|1561.31|1544.21|1561.54|1544.44|1561.54|1544.44|1561.31|1544.21|2
1649560200000|2022-04-10 03:10:00|1561.49|1544.39|1561.08|1543.98|1561.49|1544.39|1561.08|1543.98|7
1649560210000|2022-04-10 03:10:10|1561.11|1544.01|1561.11|1544.01|1561.11|1544.01|1561.11|1544.01|1
1649560220000|2022-04-10 03:10:20|1561.06|1543.96|1561.11|1544.01|1561.11|1544.01|1561.06|1543.96|3
1649560230000|2022-04-10 03:10:30|1561.06|1543.96|1561.09|1543.99|1561.09|1543.99|1561.06|1543.96|2
1649560240000|2022-04-10 03:10:40|1561.1|1544|1561.29|1544.19|1561.29|1544.19|1561.1|1544|3
1649560260000|2022-04-10 03:11:00|1561.34|1544.24|1561.48|1544.38|1561.49|1544.39|1561.34|1544.24|3
1649560270000|2022-04-10 03:11:10|1561.18|1544.08|1561.61|1544.51|1561.61|1544.51|1561.18|1544.08|4
1649560280000|2022-04-10 03:11:20|1561.62|1544.52|1561.61|1544.51|1561.62|1544.52|1561.61|1544.51|2
1649560320000|2022-04-10 03:12:00|1561.62|1544.52|1561.62|1544.52|1561.62|1544.52|1561.62|1544.52|1
1649560340000|2022-04-10 03:12:20|1561.51|1544.41|1561.52|1544.42|1561.52|1544.42|1561.51|1544.41|2
1649560360000|2022-04-10 03:12:40|1561.54|1544.44|1561.64|1544.54|1561.64|1544.54|1561.5|1544.4|5
1649560380000|2022-04-10 03:13:00|1561.65|1544.55|1562.57|1545.47|1562.57|1545.47|1561.65|1544.55|10
1649560390000|2022-04-10 03:13:10|1562.58|1545.48|1562.56|1545.46|1562.58|1545.48|1562.32|1545.22|7
1649560400000|2022-04-10 03:13:20|1562.44|1545.34|1562.6|1545.5|1562.63|1545.53|1562.12|1545.02|13
1649560410000|2022-04-10 03:13:30|1562.79|1545.69|1562.97|1545.87|1562.97|1545.87|1562.77|1545.67|5
1649560430000|2022-04-10 03:13:50|1563.14|1546.04|1564.55|1547.45|1564.55|1547.45|1563.14|1546.04|6
1649560440000|2022-04-10 03:14:00|1564.54|1547.44|1564.16|1547.06|1564.61|1547.51|1564.16|1547.06|8
1649560450000|2022-04-10 03:14:10|1564.25|1547.15|1564.23|1547.13|1564.28|1547.18|1564.16|1547.06|16
1649560460000|2022-04-10 03:14:20|1564.24|1547.14|1564.25|1547.15|1564.32|1547.22|1564.24|1547.14|11
1649560470000|2022-04-10 03:14:30|1564.24|1547.14|1564.26|1547.16|1564.31|1547.21|1564.24|1547.14|10
1649560480000|2022-04-10 03:14:40|1564.24|1547.14|1564.24|1547.14|1564.27|1547.17|1564.24|1547.14|7
1649560490000|2022-04-10 03:14:50|1564.27|1547.17|1563.98|1546.88|1564.27|1547.17|1563.98|1546.88|9
1649560500000|2022-04-10 03:15:00|1564|1546.9|1563.95|1546.85|1564.04|1546.94|1563.95|1546.85|7
1649560510000|2022-04-10 03:15:10|1563.97|1546.87|1563.97|1546.87|1564.08|1546.98|1563.93|1546.83|14
1649560520000|2022-04-10 03:15:20|1563.93|1546.83|1563.91|1546.81|1564|1546.9|1563.85|1546.75|13
1649560530000|2022-04-10 03:15:30|1563.87|1546.77|1563.86|1546.76|1563.96|1546.86|1563.86|1546.76|5
1649560540000|2022-04-10 03:15:40|1563.91|1546.81|1563.91|1546.81|1563.97|1546.87|1563.86|1546.76|11
1649560550000|2022-04-10 03:15:50|1563.94|1546.84|1563.95|1546.85|1564|1546.9|1563.86|1546.76|10
1649560560000|2022-04-10 03:16:00|1563.91|1546.81|1564.72|1547.62|1564.72|1547.62|1563.91|1546.81|15
1649560580000|2022-04-10 03:16:20|1564.71|1547.61|1563.98|1546.88|1564.71|1547.61|1563.98|1546.88|12
1649560590000|2022-04-10 03:16:30|1563.95|1546.85|1564.1|1547|1564.1|1547|1563.95|1546.85|5
1649560600000|2022-04-10 03:16:40|1564.11|1547.01|1564.08|1546.98|1564.14|1547.04|1564.08|1546.98|6
1649560610000|2022-04-10 03:16:50|1564.1|1547|1564.12|1547.02|1564.12|1547.02|1564.08|1546.98|7
1649560620000|2022-04-10 03:17:00|1564.1|1547|1564.12|1547.02|1564.12|1547.02|1564.1|1547|7
1649560630000|2022-04-10 03:17:10|1564.13|1547.03|1564.1|1547|1564.13|1547.03|1564.1|1547|2
1649560640000|2022-04-10 03:17:20|1564.12|1547.02|1564.18|1547.08|1564.18|1547.08|1564.1|1547|8
1649560660000|2022-04-10 03:17:40|1564.17|1547.07|1564.18|1547.08|1564.18|1547.08|1564.17|1547.07|2
1649560670000|2022-04-10 03:17:50|1564.19|1547.09|1564.49|1547.39|1564.49|1547.39|1564.18|1547.08|5
1649560680000|2022-04-10 03:18:00|1564.8|1547.7|1564.8|1547.7|1564.8|1547.7|1564.8|1547.7|1
1649560700000|2022-04-10 03:18:20|1564.73|1547.63|1564.73|1547.63|1564.73|1547.63|1564.73|1547.63|1
1649560730000|2022-04-10 03:18:50|1564.83|1547.73|1564.83|1547.73|1564.83|1547.73|1564.83|1547.73|1
1649560740000|2022-04-10 03:19:00|1564.85|1547.75|1565.17|1548.07|1565.17|1548.07|1564.85|1547.75|4
1649560750000|2022-04-10 03:19:10|1565.3|1548.2|1565.3|1548.2|1565.3|1548.2|1565.3|1548.2|1
1649560760000|2022-04-10 03:19:20|1565.28|1548.18|1565.28|1548.18|1565.28|1548.18|1565.28|1548.18|1
1649560770000|2022-04-10 03:19:30|1565.27|1548.17|1565.27|1548.17|1565.27|1548.17|1565.27|1548.17|1
1649560780000|2022-04-10 03:19:40|1565.08|1547.98|1565.08|1547.98|1565.08|1547.98|1565.08|1547.98|1
1649560790000|2022-04-10 03:19:50|1565.27|1548.17|1565.26|1548.16|1565.27|1548.17|1565.26|1548.16|2
1649560800000|2022-04-10 03:20:00|1565.25|1548.15|1565.25|1548.15|1565.25|1548.15|1565.25|1548.15|1
1649560810000|2022-04-10 03:20:10|1565.14|1548.04|1564.98|1547.88|1565.14|1548.04|1564.98|1547.88|2
1649560820000|2022-04-10 03:20:20|1564.93|1547.83|1564.54|1547.44|1564.94|1547.84|1564.54|1547.44|4
1649560830000|2022-04-10 03:20:30|1564.53|1547.43|1564.89|1547.79|1564.89|1547.79|1564.53|1547.43|4
1649560840000|2022-04-10 03:20:40|1564.9|1547.8|1564.84|1547.74|1564.9|1547.8|1564.84|1547.74|3
1649560860000|2022-04-10 03:21:00|1564.97|1547.87|1564.97|1547.87|1564.97|1547.87|1564.97|1547.87|1
1649560870000|2022-04-10 03:21:10|1564.86|1547.76|1564.86|1547.76|1564.86|1547.76|1564.86|1547.76|1
1649560880000|2022-04-10 03:21:20|1564.83|1547.73|1564.94|1547.84|1564.94|1547.84|1564.83|1547.73|2
1649560890000|2022-04-10 03:21:30|1564.99|1547.89|1564.99|1547.89|1564.99|1547.89|1564.88|1547.78|3
1649560900000|2022-04-10 03:21:40|1565|1547.9|1565.51|1548.41|1565.51|1548.41|1565|1547.9|5
1649560910000|2022-04-10 03:21:50|1565.57|1548.47|1565.3|1548.2|1565.57|1548.47|1565.3|1548.2|6
1649560920000|2022-04-10 03:22:00|1565.51|1548.41|1565.52|1548.42|1565.52|1548.42|1565.26|1548.16|7
1649560930000|2022-04-10 03:22:10|1565.78|1548.68|1565.65|1548.55|1565.78|1548.68|1565.65|1548.55|12
1649560940000|2022-04-10 03:22:20|1565.68|1548.58|1565.65|1548.55|1565.68|1548.58|1565.65|1548.55|2
1649560950000|2022-04-10 03:22:30|1565.68|1548.58|1565.73|1548.63|1565.73|1548.63|1565.65|1548.55|4
1649560960000|2022-04-10 03:22:40|1565.68|1548.58|1565.79|1548.69|1565.8|1548.7|1565.65|1548.55|7
1649560970000|2022-04-10 03:22:50|1565.81|1548.71|1565.96|1548.86|1565.96|1548.86|1565.81|1548.71|4
1649560980000|2022-04-10 03:23:00|1565.89|1548.79|1565.89|1548.79|1565.89|1548.79|1565.89|1548.79|1
1649561000000|2022-04-10 03:23:20|1565.96|1548.86|1565.94|1548.84|1565.96|1548.86|1565.93|1548.83|3
1649561010000|2022-04-10 03:23:30|1565.93|1548.83|1565.93|1548.83|1565.93|1548.83|1565.93|1548.83|1
1649561020000|2022-04-10 03:23:40|1565.94|1548.84|1565.94|1548.84|1565.94|1548.84|1565.94|1548.84|1
1649561040000|2022-04-10 03:24:00|1565.93|1548.83|1565.93|1548.83|1565.93|1548.83|1565.93|1548.83|1
1649561070000|2022-04-10 03:24:30|1565.87|1548.77|1565.92|1548.82|1565.92|1548.82|1565.87|1548.77|3
1649561080000|2022-04-10 03:24:40|1565.91|1548.81|1565.91|1548.81|1565.91|1548.81|1565.91|1548.81|1
1649561090000|2022-04-10 03:24:50|1565.92|1548.82|1565.91|1548.81|1565.92|1548.82|1565.87|1548.77|5
1649561100000|2022-04-10 03:25:00|1565.92|1548.82|1565.83|1548.73|1565.93|1548.83|1565.82|1548.72|10
1649561110000|2022-04-10 03:25:10|1565.91|1548.81|1565.86|1548.76|1565.91|1548.81|1565.74|1548.64|6
1649561120000|2022-04-10 03:25:20|1565.75|1548.65|1565.86|1548.76|1565.9|1548.8|1565.75|1548.65|11
1649561130000|2022-04-10 03:25:30|1565.95|1548.85|1565.94|1548.84|1565.95|1548.85|1565.94|1548.84|2
1649561140000|2022-04-10 03:25:40|1565.95|1548.85|1565.92|1548.82|1565.95|1548.85|1565.92|1548.82|2
1649561160000|2022-04-10 03:26:00|1565.94|1548.84|1565.89|1548.79|1565.94|1548.84|1565.89|1548.79|6
1649561170000|2022-04-10 03:26:10|1565.82|1548.72|1565.84|1548.74|1565.84|1548.74|1565.8|1548.7|10
1649561180000|2022-04-10 03:26:20|1565.82|1548.72|1565.82|1548.72|1565.84|1548.74|1565.82|1548.72|5
1649561190000|2022-04-10 03:26:30|1565.96|1548.86|1565.96|1548.86|1565.96|1548.86|1565.95|1548.85|5
1649561200000|2022-04-10 03:26:40|1565.95|1548.85|1565.34|1548.24|1565.95|1548.85|1565.33|1548.23|9
1649561210000|2022-04-10 03:26:50|1565.4|1548.3|1565.39|1548.29|1565.4|1548.3|1565.39|1548.29|4
1649561220000|2022-04-10 03:27:00|1565.38|1548.28|1565.24|1548.14|1565.38|1548.28|1565.16|1548.06|9
1649561230000|2022-04-10 03:27:10|1565.01|1547.91|1565.23|1548.13|1565.23|1548.13|1565.01|1547.91|4
1649561240000|2022-04-10 03:27:20|1565.22|1548.12|1565.12|1548.02|1565.22|1548.12|1565.12|1548.02|16
1649561250000|2022-04-10 03:27:30|1565.13|1548.03|1565.14|1548.04|1565.15|1548.05|1565.12|1548.02|8
1649561260000|2022-04-10 03:27:40|1565.15|1548.05|1565.14|1548.04|1565.17|1548.07|1565.13|1548.03|11
1649561270000|2022-04-10 03:27:50|1565.13|1548.03|1565.16|1548.06|1565.16|1548.06|1565.12|1548.02|6
1649561280000|2022-04-10 03:28:00|1565.14|1548.04|1565.02|1547.92|1565.14|1548.04|1565.02|1547.92|7
1649561290000|2022-04-10 03:28:10|1565.01|1547.91|1564.9|1547.8|1565.02|1547.92|1564.9|1547.8|4
1649561300000|2022-04-10 03:28:20|1564.89|1547.79|1564.89|1547.79|1564.9|1547.8|1564.84|1547.74|4
1649561320000|2022-04-10 03:28:40|1564.9|1547.8|1564.9|1547.8|1564.92|1547.82|1564.89|1547.79|8
1649561330000|2022-04-10 03:28:50|1564.92|1547.82|1564.91|1547.81|1564.92|1547.82|1564.91|1547.81|2
1649561340000|2022-04-10 03:29:00|1565.08|1547.98|1565.08|1547.98|1565.09|1547.99|1565.08|1547.98|3
1649561360000|2022-04-10 03:29:20|1565.06|1547.96|1565.1|1548|1565.1|1548|1565.01|1547.91|5
1649561370000|2022-04-10 03:29:30|1565.11|1548.01|1565.01|1547.91|1565.11|1548.01|1565.01|1547.91|5
1649561380000|2022-04-10 03:29:40|1565.07|1547.97|1565.02|1547.92|1565.07|1547.97|1565.01|1547.91|5
1649561400000|2022-04-10 03:30:00|1565.04|1547.94|1563.63|1546.53|1565.04|1547.94|1563.63|1546.53|14
1649561410000|2022-04-10 03:30:10|1563.6|1546.5|1563.41|1546.31|1563.6|1546.5|1563.39|1546.29|14
1649561420000|2022-04-10 03:30:20|1563.5|1546.4|1563.2|1546.1|1563.5|1546.4|1563.18|1546.08|13
1649561430000|2022-04-10 03:30:30|1563.21|1546.11|1563.26|1546.16|1563.26|1546.16|1563.2|1546.1|13
1649561440000|2022-04-10 03:30:40|1563.11|1546.01|1563.26|1546.16|1563.26|1546.16|1563.04|1545.94|6
1649561450000|2022-04-10 03:30:50|1563.24|1546.14|1563.34|1546.24|1563.42|1546.32|1563.24|1546.14|9
1649561460000|2022-04-10 03:31:00|1563.35|1546.25|1563.41|1546.31|1563.42|1546.32|1563.29|1546.19|9
1649561470000|2022-04-10 03:31:10|1563.29|1546.19|1563.29|1546.19|1563.29|1546.19|1563.29|1546.19|1
1649561500000|2022-04-10 03:31:40|1563.48|1546.38|1563.6|1546.5|1563.61|1546.51|1563.48|1546.38|3
1649561510000|2022-04-10 03:31:50|1563.61|1546.51|1563.64|1546.54|1563.64|1546.54|1563.48|1546.38|4
1649561520000|2022-04-10 03:32:00|1563.52|1546.42|1563.51|1546.41|1563.52|1546.42|1563.51|1546.41|2
1649561530000|2022-04-10 03:32:10|1563.5|1546.4|1563.38|1546.28|1563.54|1546.44|1563.38|1546.28|4
1649561540000|2022-04-10 03:32:20|1563.35|1546.25|1563.08|1545.98|1563.35|1546.25|1563.04|1545.94|6
1649561550000|2022-04-10 03:32:30|1563.07|1545.97|1563.06|1545.96|1563.11|1546.01|1563.02|1545.92|20
1649561560000|2022-04-10 03:32:40|1563.07|1545.97|1563.03|1545.93|1563.07|1545.97|1562.65|1545.55|9
1649561570000|2022-04-10 03:32:50|1562.8|1545.7|1562.84|1545.74|1562.89|1545.79|1562.8|1545.7|5
1649561580000|2022-04-10 03:33:00|1562.94|1545.84|1563.09|1545.99|1563.12|1546.02|1562.94|1545.84|4
1649561590000|2022-04-10 03:33:10|1563.08|1545.98|1563.14|1546.04|1563.14|1546.04|1563.08|1545.98|5
1649561600000|2022-04-10 03:33:20|1563.13|1546.03|1563.26|1546.16|1563.27|1546.17|1562.95|1545.85|7
1649561620000|2022-04-10 03:33:40|1563.28|1546.18|1563.32|1546.22|1563.32|1546.22|1563.28|1546.18|2
1649561640000|2022-04-10 03:34:00|1563.29|1546.19|1563.2|1546.1|1563.29|1546.19|1563.16|1546.06|6
1649561650000|2022-04-10 03:34:10|1563.38|1546.28|1563.37|1546.27|1563.38|1546.28|1563.27|1546.17|7
1649561660000|2022-04-10 03:34:20|1563.34|1546.24|1563.16|1546.06|1563.34|1546.24|1563.16|1546.06|3
1649561670000|2022-04-10 03:34:30|1563.15|1546.05|1563.03|1545.93|1563.15|1546.05|1563.03|1545.93|3
1649561680000|2022-04-10 03:34:40|1563.07|1545.97|1563.04|1545.94|1563.07|1545.97|1563.02|1545.92|3
1649561690000|2022-04-10 03:34:50|1563.15|1546.05|1563.15|1546.05|1563.15|1546.05|1563.15|1546.05|1
1649561700000|2022-04-10 03:35:00|1563.14|1546.04|1563.1|1546|1563.18|1546.08|1563.08|1545.98|5
1649561710000|2022-04-10 03:35:10|1563.03|1545.93|1563.12|1546.02|1563.12|1546.02|1563.03|1545.93|2
1649561720000|2022-04-10 03:35:20|1563.15|1546.05|1563.15|1546.05|1563.15|1546.05|1563.15|1546.05|1
1649561730000|2022-04-10 03:35:30|1563.2|1546.1|1563.19|1546.09|1563.23|1546.13|1563.15|1546.05|9
1649561760000|2022-04-10 03:36:00|1563.27|1546.17|1563.24|1546.14|1563.28|1546.18|1563.22|1546.12|5
1649561770000|2022-04-10 03:36:10|1563.25|1546.15|1563.29|1546.19|1563.29|1546.19|1563.25|1546.15|2
1649561780000|2022-04-10 03:36:20|1563.23|1546.13|1563.23|1546.13|1563.23|1546.13|1563.23|1546.13|1
1649561790000|2022-04-10 03:36:30|1563.22|1546.12|1563.24|1546.14|1563.27|1546.17|1563.11|1546.01|12
1649561800000|2022-04-10 03:36:40|1563.25|1546.15|1563.24|1546.14|1563.25|1546.15|1563.24|1546.14|2
1649561810000|2022-04-10 03:36:50|1563.23|1546.13|1563.03|1545.93|1563.27|1546.17|1563.03|1545.93|3
1649561820000|2022-04-10 03:37:00|1563.02|1545.92|1563.03|1545.93|1563.06|1545.96|1563.01|1545.91|7
1649561830000|2022-04-10 03:37:10|1563.02|1545.92|1563.03|1545.93|1563.03|1545.93|1563.02|1545.92|2
1649561840000|2022-04-10 03:37:20|1563.02|1545.92|1563.02|1545.92|1563.03|1545.93|1563.02|1545.92|3
1649561850000|2022-04-10 03:37:30|1563.03|1545.93|1562.73|1545.63|1563.03|1545.93|1562.73|1545.63|5
1649561860000|2022-04-10 03:37:40|1563.02|1545.92|1563.02|1545.92|1563.03|1545.93|1563.02|1545.92|7
1649561880000|2022-04-10 03:38:00|1563.03|1545.93|1563|1545.9|1563.03|1545.93|1563|1545.9|3
1649561890000|2022-04-10 03:38:10|1562.99|1545.89|1562.97|1545.87|1562.99|1545.89|1562.97|1545.87|2
1649561900000|2022-04-10 03:38:20|1562.87|1545.77|1562.87|1545.77|1562.87|1545.77|1562.87|1545.77|1
1649561920000|2022-04-10 03:38:40|1562.83|1545.73|1562.83|1545.73|1562.83|1545.73|1562.83|1545.73|1
1649561930000|2022-04-10 03:38:50|1562.85|1545.75|1562.83|1545.73|1562.85|1545.75|1562.83|1545.73|2
1649561940000|2022-04-10 03:39:00|1562.87|1545.77|1562.87|1545.77|1562.87|1545.77|1562.87|1545.77|1
1649561960000|2022-04-10 03:39:20|1562.9|1545.8|1562.9|1545.8|1562.9|1545.8|1562.9|1545.8|1
1649561980000|2022-04-10 03:39:40|1562.92|1545.82|1562.97|1545.87|1562.97|1545.87|1562.91|1545.81|6
1649561990000|2022-04-10 03:39:50|1562.96|1545.86|1562.92|1545.82|1562.96|1545.86|1562.92|1545.82|5
1649562000000|2022-04-10 03:40:00|1562.89|1545.79|1562.81|1545.71|1562.99|1545.89|1562.81|1545.71|7
1649562010000|2022-04-10 03:40:10|1562.8|1545.7|1562.8|1545.7|1562.8|1545.7|1562.8|1545.7|1
1649562020000|2022-04-10 03:40:20|1562.81|1545.71|1562.81|1545.71|1562.81|1545.71|1562.81|1545.71|1
1649562030000|2022-04-10 03:40:30|1562.78|1545.68|1562.83|1545.73|1562.88|1545.78|1562.78|1545.68|5
1649562040000|2022-04-10 03:40:40|1562.81|1545.71|1562.81|1545.71|1562.81|1545.71|1562.81|1545.71|1
1649562050000|2022-04-10 03:40:50|1562.85|1545.75|1562.85|1545.75|1562.85|1545.75|1562.85|1545.75|1
1649562060000|2022-04-10 03:41:00|1562.84|1545.74|1562.89|1545.79|1562.89|1545.79|1562.75|1545.65|7
1649562070000|2022-04-10 03:41:10|1562.94|1545.84|1562.91|1545.81|1562.94|1545.84|1562.91|1545.81|3
1649562080000|2022-04-10 03:41:20|1562.9|1545.8|1562.99|1545.89|1562.99|1545.89|1562.9|1545.8|2
1649562090000|2022-04-10 03:41:30|1563.01|1545.91|1563.11|1546.01|1563.12|1546.02|1563.01|1545.91|6
1649562100000|2022-04-10 03:41:40|1563.22|1546.12|1563.22|1546.12|1563.22|1546.12|1563.22|1546.12|1
1649562120000|2022-04-10 03:42:00|1563.19|1546.09|1563.02|1545.92|1563.2|1546.1|1563.02|1545.92|4
1649562130000|2022-04-10 03:42:10|1563.07|1545.97|1563.07|1545.97|1563.07|1545.97|1563.05|1545.95|3
1649562150000|2022-04-10 03:42:30|1563|1545.9|1562.99|1545.89|1563|1545.9|1562.99|1545.89|2
1649562160000|2022-04-10 03:42:40|1562.98|1545.88|1562.98|1545.88|1562.98|1545.88|1562.98|1545.88|1
1649562180000|2022-04-10 03:43:00|1562.94|1545.84|1562.94|1545.84|1562.94|1545.84|1562.94|1545.84|1
1649562190000|2022-04-10 03:43:10|1562.92|1545.82|1562.64|1545.54|1562.92|1545.82|1562.64|1545.54|6
1649562200000|2022-04-10 03:43:20|1562.48|1545.38|1562.01|1544.91|1562.48|1545.38|1562.01|1544.91|5
1649562210000|2022-04-10 03:43:30|1562.06|1544.96|1562.04|1544.94|1562.06|1544.96|1562.04|1544.94|3
1649562220000|2022-04-10 03:43:40|1562.05|1544.95|1562.26|1545.16|1562.32|1545.22|1562.04|1544.94|10
1649562230000|2022-04-10 03:43:50|1562.35|1545.25|1562.42|1545.32|1562.48|1545.38|1562.35|1545.25|8
1649562240000|2022-04-10 03:44:00|1562.46|1545.36|1562.32|1545.22|1562.46|1545.36|1562.32|1545.22|5
1649562250000|2022-04-10 03:44:10|1562.36|1545.26|1562.36|1545.26|1562.36|1545.26|1562.36|1545.26|1
1649562260000|2022-04-10 03:44:20|1562.33|1545.23|1562.33|1545.23|1562.33|1545.23|1562.33|1545.23|1
1649562270000|2022-04-10 03:44:30|1562.36|1545.26|1562.94|1545.84|1562.94|1545.84|1562.36|1545.26|12
1649562280000|2022-04-10 03:44:40|1562.92|1545.82|1562.94|1545.84|1562.94|1545.84|1562.92|1545.82|2
1649562300000|2022-04-10 03:45:00|1562.93|1545.83|1562.81|1545.71|1562.96|1545.86|1562.81|1545.71|8
1649562310000|2022-04-10 03:45:10|1562.84|1545.74|1562.86|1545.76|1562.86|1545.76|1562.8|1545.7|4
1649562320000|2022-04-10 03:45:20|1562.89|1545.79|1562.87|1545.77|1562.91|1545.81|1562.85|1545.75|6
1649562330000|2022-04-10 03:45:30|1562.86|1545.76|1562.88|1545.78|1562.89|1545.79|1562.86|1545.76|4
1649562360000|2022-04-10 03:46:00|1562.89|1545.79|1562.91|1545.81|1562.95|1545.85|1562.89|1545.79|3
1649562370000|2022-04-10 03:46:10|1562.9|1545.8|1562.91|1545.81|1562.92|1545.82|1562.9|1545.8|4
1649562390000|2022-04-10 03:46:30|1562.93|1545.83|1562.95|1545.85|1562.95|1545.85|1562.93|1545.83|2
1649562400000|2022-04-10 03:46:40|1562.93|1545.83|1562.93|1545.83|1562.93|1545.83|1562.93|1545.83|1
1649562410000|2022-04-10 03:46:50|1562.95|1545.85|1563.04|1545.94|1563.04|1545.94|1562.95|1545.85|9
1649562420000|2022-04-10 03:47:00|1563.03|1545.93|1563.27|1546.17|1563.3|1546.2|1563.03|1545.93|7
1649562430000|2022-04-10 03:47:10|1563.35|1546.25|1563.33|1546.23|1563.35|1546.25|1563.33|1546.23|2
1649562440000|2022-04-10 03:47:20|1563.38|1546.28|1563.42|1546.32|1563.42|1546.32|1563.32|1546.22|10
1649562450000|2022-04-10 03:47:30|1563.31|1546.21|1563.32|1546.22|1563.32|1546.22|1563.31|1546.21|2
1649562460000|2022-04-10 03:47:40|1563.31|1546.21|1562.61|1545.51|1563.33|1546.23|1562.6|1545.5|13
1649562470000|2022-04-10 03:47:50|1562.68|1545.58|1562.51|1545.41|1562.68|1545.58|1562.5|1545.4|7
1649562480000|2022-04-10 03:48:00|1562.48|1545.38|1562.52|1545.42|1562.52|1545.42|1562.48|1545.38|5
1649562490000|2022-04-10 03:48:10|1562.51|1545.41|1562.49|1545.39|1562.51|1545.41|1562.49|1545.39|2
1649562500000|2022-04-10 03:48:20|1562.47|1545.37|1562.5|1545.4|1562.5|1545.4|1562.43|1545.33|4
1649562510000|2022-04-10 03:48:30|1562.42|1545.32|1562.28|1545.18|1562.5|1545.4|1562.21|1545.11|11
1649562520000|2022-04-10 03:48:40|1562.27|1545.17|1562.31|1545.21|1562.38|1545.28|1562.27|1545.17|8
1649562530000|2022-04-10 03:48:50|1562.26|1545.16|1562.3|1545.2|1562.31|1545.21|1562.26|1545.16|3
1649562540000|2022-04-10 03:49:00|1562.31|1545.21|1561.53|1544.43|1562.31|1545.21|1561.52|1544.42|17
1649562550000|2022-04-10 03:49:10|1561.6|1544.5|1561.46|1544.36|1561.6|1544.5|1561.46|1544.36|4
1649562580000|2022-04-10 03:49:40|1561.42|1544.32|1561.4|1544.3|1561.42|1544.32|1561.37|1544.27|3
1649562590000|2022-04-10 03:49:50|1561.34|1544.24|1561.6|1544.5|1561.6|1544.5|1561.34|1544.24|5
1649562600000|2022-04-10 03:50:00|1561.61|1544.51|1561.59|1544.49|1561.63|1544.53|1561.58|1544.48|9
1649562610000|2022-04-10 03:50:10|1561.56|1544.46|1561.56|1544.46|1561.6|1544.5|1561.55|1544.45|8
1649562620000|2022-04-10 03:50:20|1561.54|1544.44|1561.95|1544.85|1561.95|1544.85|1561.54|1544.44|12
1649562630000|2022-04-10 03:50:30|1561.93|1544.83|1561.97|1544.87|1561.97|1544.87|1561.93|1544.83|4
1649562640000|2022-04-10 03:50:40|1561.98|1544.88|1561.98|1544.88|1561.98|1544.88|1561.98|1544.88|1
1649562650000|2022-04-10 03:50:50|1562|1544.9|1562.08|1544.98|1562.15|1545.05|1562|1544.9|8
1649562660000|2022-04-10 03:51:00|1562.06|1544.96|1562.12|1545.02|1562.19|1545.09|1562.06|1544.96|7
1649562670000|2022-04-10 03:51:10|1562.25|1545.15|1562.36|1545.26|1562.36|1545.26|1562.23|1545.13|4
1649562680000|2022-04-10 03:51:20|1562.87|1545.77|1562.89|1545.79|1563.02|1545.92|1562.87|1545.77|14
1649562690000|2022-04-10 03:51:30|1562.9|1545.8|1562.97|1545.87|1562.99|1545.89|1562.89|1545.79|5
1649562700000|2022-04-10 03:51:40|1562.98|1545.88|1562.98|1545.88|1562.98|1545.88|1562.98|1545.88|1
1649562710000|2022-04-10 03:51:50|1563.04|1545.94|1563.01|1545.91|1563.06|1545.96|1562.94|1545.84|8
1649562720000|2022-04-10 03:52:00|1563.17|1546.07|1563.21|1546.11|1563.21|1546.11|1563.12|1546.02|5
1649562730000|2022-04-10 03:52:10|1563.11|1546.01|1562.96|1545.86|1563.11|1546.01|1562.92|1545.82|6
1649562740000|2022-04-10 03:52:20|1562.93|1545.83|1562.93|1545.83|1562.93|1545.83|1562.93|1545.83|1
1649562750000|2022-04-10 03:52:30|1562.98|1545.88|1562.93|1545.83|1562.98|1545.88|1562.93|1545.83|3
1649562760000|2022-04-10 03:52:40|1562.98|1545.88|1563.03|1545.93|1563.03|1545.93|1562.97|1545.87|4
1649562770000|2022-04-10 03:52:50|1563.02|1545.92|1563.03|1545.93|1563.03|1545.93|1563.02|1545.92|2
1649562780000|2022-04-10 03:53:00|1562.99|1545.89|1563.2|1546.1|1563.3|1546.2|1562.99|1545.89|8
1649562790000|2022-04-10 03:53:10|1563.3|1546.2|1563.25|1546.15|1563.3|1546.2|1563.25|1546.15|2
1649562800000|2022-04-10 03:53:20|1563.3|1546.2|1563.27|1546.17|1563.3|1546.2|1563.18|1546.08|6
1649562810000|2022-04-10 03:53:30|1563.16|1546.06|1562.69|1545.59|1563.16|1546.06|1562.64|1545.54|5
1649562820000|2022-04-10 03:53:40|1562.7|1545.6|1562.7|1545.6|1562.7|1545.6|1562.61|1545.51|6
1649562840000|2022-04-10 03:54:00|1562.64|1545.54|1562.72|1545.62|1562.72|1545.62|1562.62|1545.52|3
1649562850000|2022-04-10 03:54:10|1562.62|1545.52|1562.64|1545.54|1562.64|1545.54|1562.57|1545.47|3
1649562860000|2022-04-10 03:54:20|1562.67|1545.57|1562.67|1545.57|1562.67|1545.57|1562.67|1545.57|1
1649562870000|2022-04-10 03:54:30|1562.6|1545.5|1562.6|1545.5|1562.6|1545.5|1562.6|1545.5|1
1649562890000|2022-04-10 03:54:50|1562.64|1545.54|1562.62|1545.52|1562.64|1545.54|1562.62|1545.52|2
1649562900000|2022-04-10 03:55:00|1562.63|1545.53|1562.68|1545.58|1562.68|1545.58|1562.6|1545.5|4
1649562910000|2022-04-10 03:55:10|1562.69|1545.59|1562.55|1545.45|1562.69|1545.59|1562.54|1545.44|5
1649562940000|2022-04-10 03:55:40|1562.45|1545.35|1562.36|1545.26|1562.45|1545.35|1562.36|1545.26|2
1649562960000|2022-04-10 03:56:00|1562.46|1545.36|1562.46|1545.36|1562.46|1545.36|1562.46|1545.36|1
1649562970000|2022-04-10 03:56:10|1562.45|1545.35|1562.45|1545.35|1562.45|1545.35|1562.44|1545.34|3
1649562980000|2022-04-10 03:56:20|1562.43|1545.33|1562.82|1545.72|1562.83|1545.73|1562.43|1545.33|11
1649562990000|2022-04-10 03:56:30|1562.88|1545.78|1562.92|1545.82|1562.92|1545.82|1562.82|1545.72|4
1649563000000|2022-04-10 03:56:40|1562.96|1545.86|1563.1|1546|1563.12|1546.02|1562.96|1545.86|4
1649563010000|2022-04-10 03:56:50|1563.11|1546.01|1563.23|1546.13|1563.23|1546.13|1563.11|1546.01|3
1649563020000|2022-04-10 03:57:00|1563.25|1546.15|1563.36|1546.26|1563.36|1546.26|1563.25|1546.15|3
1649563040000|2022-04-10 03:57:20|1563.35|1546.25|1563.35|1546.25|1563.35|1546.25|1563.35|1546.25|1
1649563050000|2022-04-10 03:57:30|1563.46|1546.36|1563.39|1546.29|1563.46|1546.36|1563.39|1546.29|5
1649563070000|2022-04-10 03:57:50|1563.38|1546.28|1562.66|1545.56|1563.38|1546.28|1562.66|1545.56|8
1649563080000|2022-04-10 03:58:00|1562.65|1545.55|1562.6|1545.5|1562.65|1545.55|1562.6|1545.5|2
1649563090000|2022-04-10 03:58:10|1562.39|1545.29|1562.39|1545.29|1562.39|1545.29|1562.39|1545.29|1
1649563130000|2022-04-10 03:58:50|1562.37|1545.27|1562.39|1545.29|1562.39|1545.29|1562.37|1545.27|2
1649563140000|2022-04-10 03:59:00|1562.35|1545.25|1562.32|1545.22|1562.37|1545.27|1562.31|1545.21|5
1649563170000|2022-04-10 03:59:30|1562.31|1545.21|1562.2|1545.1|1562.38|1545.28|1562.18|1545.08|11
1649563180000|2022-04-10 03:59:40|1562.16|1545.06|1562.22|1545.12|1562.22|1545.12|1562.16|1545.06|6
1649563190000|2022-04-10 03:59:50|1562.14|1545.04|1562.14|1545.04|1562.17|1545.07|1562.14|1545.04|5
1649563200000|2022-04-10 04:00:00|1562.13|1545.03|1562.16|1545.06|1562.16|1545.06|1562.11|1545.01|10
1649563210000|2022-04-10 04:00:10|1562.18|1545.08|1562.07|1544.97|1562.18|1545.08|1562.04|1544.94|5
1649563220000|2022-04-10 04:00:20|1562.09|1544.99|1562.12|1545.02|1562.17|1545.07|1562.09|1544.99|6
1649563230000|2022-04-10 04:00:30|1562.27|1545.17|1562.27|1545.17|1562.27|1545.17|1562.27|1545.17|1
1649563240000|2022-04-10 04:00:40|1562.31|1545.21|1562.71|1545.61|1562.71|1545.61|1562.31|1545.21|8
1649563250000|2022-04-10 04:00:50|1562.68|1545.58|1563.65|1546.55|1563.65|1546.55|1562.68|1545.58|15
1649563260000|2022-04-10 04:01:00|1563.72|1546.62|1563.65|1546.55|1564|1546.9|1563.65|1546.55|9
1649563270000|2022-04-10 04:01:10|1563.52|1546.42|1563.36|1546.26|1563.57|1546.47|1563.33|1546.23|20
1649563280000|2022-04-10 04:01:20|1563.35|1546.25|1563.39|1546.29|1563.39|1546.29|1563.35|1546.25|4
1649563290000|2022-04-10 04:01:30|1563.49|1546.39|1563.41|1546.31|1563.49|1546.39|1563.41|1546.31|3
1649563300000|2022-04-10 04:01:40|1563.45|1546.35|1563.44|1546.34|1563.45|1546.35|1563.4|1546.3|9
1649563310000|2022-04-10 04:01:50|1563.4|1546.3|1562.39|1545.29|1563.41|1546.31|1562.39|1545.29|16
1649563320000|2022-04-10 04:02:00|1562.44|1545.34|1562.46|1545.36|1562.46|1545.36|1562.39|1545.29|6
1649563330000|2022-04-10 04:02:10|1562.44|1545.34|1562.34|1545.24|1562.53|1545.43|1562.34|1545.24|21
1649563340000|2022-04-10 04:02:20|1562.43|1545.33|1562.43|1545.33|1562.43|1545.33|1562.43|1545.33|1
1649563360000|2022-04-10 04:02:40|1562.41|1545.31|1562.41|1545.31|1562.41|1545.31|1562.41|1545.31|1
1649563370000|2022-04-10 04:02:50|1562.36|1545.26|1562.42|1545.32|1562.42|1545.32|1562.33|1545.23|3
1649563390000|2022-04-10 04:03:10|1562.48|1545.38|1562.34|1545.24|1562.48|1545.38|1562.34|1545.24|2
1649563400000|2022-04-10 04:03:20|1562.41|1545.31|1562.41|1545.31|1562.41|1545.31|1562.41|1545.31|1
1649563410000|2022-04-10 04:03:30|1562.42|1545.32|1562.32|1545.22|1562.42|1545.32|1562.32|1545.22|5
1649563420000|2022-04-10 04:03:40|1562.34|1545.24|1562.33|1545.23|1562.34|1545.24|1562.33|1545.23|2
1649563430000|2022-04-10 04:03:50|1562.26|1545.16|1562.24|1545.14|1562.26|1545.16|1562.24|1545.14|3
1649563440000|2022-04-10 04:04:00|1562.23|1545.13|1562.26|1545.16|1562.26|1545.16|1562.23|1545.13|2
1649563460000|2022-04-10 04:04:20|1562.07|1544.97|1561.98|1544.88|1562.08|1544.98|1561.98|1544.88|5
1649563470000|2022-04-10 04:04:30|1561.99|1544.89|1561.4|1544.3|1561.99|1544.89|1561.36|1544.26|9
1649563480000|2022-04-10 04:04:40|1561.36|1544.26|1561.21|1544.11|1561.37|1544.27|1561.2|1544.1|10
1649563490000|2022-04-10 04:04:50|1561.26|1544.16|1561.08|1543.98|1561.26|1544.16|1561.08|1543.98|6
1649563500000|2022-04-10 04:05:00|1561.1|1544|1561.06|1543.96|1561.1|1544|1560.71|1543.61|18
1649563510000|2022-04-10 04:05:10|1561.01|1543.91|1560.99|1543.89|1561.06|1543.96|1560.99|1543.89|7
1649563520000|2022-04-10 04:05:20|1561.03|1543.93|1561.11|1544.01|1561.12|1544.02|1560.99|1543.89|7
1649563530000|2022-04-10 04:05:30|1561.09|1543.99|1561.12|1544.02|1561.12|1544.02|1560.97|1543.87|4
1649563540000|2022-04-10 04:05:40|1561.11|1544.01|1561.14|1544.04|1561.14|1544.04|1561.09|1543.99|5
1649563550000|2022-04-10 04:05:50|1561.13|1544.03|1561.13|1544.03|1561.13|1544.03|1561.13|1544.03|1
1649563560000|2022-04-10 04:06:00|1561.12|1544.02|1561.13|1544.03|1561.13|1544.03|1561.12|1544.02|2
1649563570000|2022-04-10 04:06:10|1561.12|1544.02|1561.11|1544.01|1561.12|1544.02|1561.11|1544.01|2
1649563580000|2022-04-10 04:06:20|1561.12|1544.02|1561.08|1543.98|1561.12|1544.02|1561.08|1543.98|3
1649563590000|2022-04-10 04:06:30|1561.1|1544|1561.07|1543.97|1561.1|1544|1561.07|1543.97|4
1649563600000|2022-04-10 04:06:40|1561.05|1543.95|1561.03|1543.93|1561.06|1543.96|1561.01|1543.91|11
1649563610000|2022-04-10 04:06:50|1561.06|1543.96|1560.89|1543.79|1561.06|1543.96|1560.89|1543.79|13
1649563620000|2022-04-10 04:07:00|1560.92|1543.82|1560.92|1543.82|1560.92|1543.82|1560.92|1543.82|1
1649563640000|2022-04-10 04:07:20|1560.96|1543.86|1560.86|1543.76|1560.96|1543.86|1560.8|1543.7|10
1649563650000|2022-04-10 04:07:30|1560.89|1543.79|1560.89|1543.79|1560.89|1543.79|1560.82|1543.72|5
1649563660000|2022-04-10 04:07:40|1560.86|1543.76|1560.83|1543.73|1560.86|1543.76|1560.78|1543.68|4
1649563670000|2022-04-10 04:07:50|1560.78|1543.68|1560.65|1543.55|1560.83|1543.73|1560.36|1543.26|12
1649563680000|2022-04-10 04:08:00|1560.61|1543.51|1560.54|1543.44|1560.61|1543.51|1560.44|1543.34|8
1649563690000|2022-04-10 04:08:10|1560.53|1543.43|1560.53|1543.43|1560.54|1543.44|1560.53|1543.43|3
1649563700000|2022-04-10 04:08:20|1560.52|1543.42|1560.54|1543.44|1560.57|1543.47|1560.5|1543.4|5
1649563710000|2022-04-10 04:08:30|1560.5|1543.4|1560.33|1543.23|1560.5|1543.4|1560.33|1543.23|3
1649563720000|2022-04-10 04:08:40|1560.36|1543.26|1560.4|1543.3|1560.44|1543.34|1560.36|1543.26|5
1649563730000|2022-04-10 04:08:50|1560.56|1543.46|1560.4|1543.3|1560.56|1543.46|1560.33|1543.23|13
1649563740000|2022-04-10 04:09:00|1560.39|1543.29|1560.53|1543.43|1560.59|1543.49|1560.37|1543.27|11
1649563750000|2022-04-10 04:09:10|1560.52|1543.42|1560.47|1543.37|1560.56|1543.46|1560.46|1543.36|9
1649563770000|2022-04-10 04:09:30|1560.43|1543.33|1560.46|1543.36|1560.51|1543.41|1560.43|1543.33|4
1649563780000|2022-04-10 04:09:40|1560.54|1543.44|1560.49|1543.39|1560.54|1543.44|1560.47|1543.37|3
1649563790000|2022-04-10 04:09:50|1560.5|1543.4|1560.51|1543.41|1560.55|1543.45|1560.5|1543.4|3
1649563800000|2022-04-10 04:10:00|1560.56|1543.46|1561.03|1543.93|1561.03|1543.93|1560.56|1543.46|10
1649563810000|2022-04-10 04:10:10|1561.01|1543.91|1561.11|1544.01|1561.15|1544.05|1561.01|1543.91|3
1649563820000|2022-04-10 04:10:20|1561.09|1543.99|1561.09|1543.99|1561.11|1544.01|1561.07|1543.97|6
1649563830000|2022-04-10 04:10:30|1561.11|1544.01|1561.03|1543.93|1561.11|1544.01|1561.02|1543.92|8
1649563840000|2022-04-10 04:10:40|1560.97|1543.87|1560.59|1543.49|1560.97|1543.87|1560.57|1543.47|11
1649563850000|2022-04-10 04:10:50|1560.52|1543.42|1560.52|1543.42|1560.53|1543.43|1560.44|1543.34|12
1649563860000|2022-04-10 04:11:00|1560.54|1543.44|1560.3|1543.2|1560.54|1543.44|1560.29|1543.19|9
1649563870000|2022-04-10 04:11:10|1560.29|1543.19|1560.3|1543.2|1560.3|1543.2|1560.26|1543.16|7
1649563880000|2022-04-10 04:11:20|1560.29|1543.19|1560.08|1542.98|1560.3|1543.2|1560.08|1542.98|8
1649563890000|2022-04-10 04:11:30|1560.09|1542.99|1560.21|1543.11|1560.21|1543.11|1559.95|1542.85|19
1649563900000|2022-04-10 04:11:40|1560.19|1543.09|1560.15|1543.05|1560.24|1543.14|1560.15|1543.05|8
1649563910000|2022-04-10 04:11:50|1560.13|1543.03|1560.17|1543.07|1560.17|1543.07|1560.13|1543.03|4
1649563920000|2022-04-10 04:12:00|1560.18|1543.08|1560.22|1543.12|1560.33|1543.23|1560.18|1543.08|10
1649563930000|2022-04-10 04:12:10|1560.23|1543.13|1560.6|1543.5|1560.6|1543.5|1560.22|1543.12|7
1649563940000|2022-04-10 04:12:20|1560.61|1543.51|1560.62|1543.52|1560.62|1543.52|1560.61|1543.51|2
1649563950000|2022-04-10 04:12:30|1560.73|1543.63|1560.73|1543.63|1560.73|1543.63|1560.73|1543.63|1
1649563960000|2022-04-10 04:12:40|1560.83|1543.73|1560.8|1543.7|1560.83|1543.73|1560.8|1543.7|4
1649563970000|2022-04-10 04:12:50|1561.27|1544.17|1561.84|1544.74|1561.84|1544.74|1561.27|1544.17|7
1649563980000|2022-04-10 04:13:00|1561.86|1544.76|1562.24|1545.14|1562.24|1545.14|1561.86|1544.76|3
1649563990000|2022-04-10 04:13:10|1562.21|1545.11|1562.2|1545.1|1562.21|1545.11|1562.17|1545.07|3
1649564000000|2022-04-10 04:13:20|1562.17|1545.07|1562.31|1545.21|1562.31|1545.21|1562.17|1545.07|4
1649564010000|2022-04-10 04:13:30|1562.44|1545.34|1562.33|1545.23|1562.44|1545.34|1562.3|1545.2|5
1649564020000|2022-04-10 04:13:40|1562.3|1545.2|1562.33|1545.23|1562.33|1545.23|1562.3|1545.2|6
1649564030000|2022-04-10 04:13:50|1562.3|1545.2|1561.9|1544.8|1562.36|1545.26|1561.9|1544.8|12
1649564040000|2022-04-10 04:14:00|1561.93|1544.83|1561.76|1544.66|1561.93|1544.83|1561.76|1544.66|4
1649564050000|2022-04-10 04:14:10|1561.83|1544.73|1561.83|1544.73|1561.83|1544.73|1561.82|1544.72|5
1649564060000|2022-04-10 04:14:20|1561.64|1544.54|1561.67|1544.57|1561.67|1544.57|1561.62|1544.52|5
1649564070000|2022-04-10 04:14:30|1561.59|1544.49|1561.29|1544.19|1561.66|1544.56|1561.29|1544.19|8
1649564080000|2022-04-10 04:14:40|1561.3|1544.2|1561.28|1544.18|1561.31|1544.21|1561.27|1544.17|7
1649564090000|2022-04-10 04:14:50|1561.31|1544.21|1561.3|1544.2|1561.31|1544.21|1561.3|1544.2|6
1649564100000|2022-04-10 04:15:00|1561.31|1544.21|1561.85|1544.75|1561.85|1544.75|1561.31|1544.21|7
1649564110000|2022-04-10 04:15:10|1562.09|1544.99|1562.09|1544.99|1562.09|1544.99|1562.09|1544.99|1
1649564130000|2022-04-10 04:15:30|1562.07|1544.97|1562.07|1544.97|1562.07|1544.97|1562.07|1544.97|1
1649564210000|2022-04-10 04:16:50|1562.12|1545.02|1562.14|1545.04|1562.14|1545.04|1562.12|1545.02|3
1649564230000|2022-04-10 04:17:10|1562.13|1545.03|1561.81|1544.71|1562.13|1545.03|1561.79|1544.69|8
1649564240000|2022-04-10 04:17:20|1561.84|1544.74|1561.84|1544.74|1561.84|1544.74|1561.84|1544.74|1
1649564250000|2022-04-10 04:17:30|1561.85|1544.75|1561.86|1544.76|1561.88|1544.78|1561.85|1544.75|3
1649564260000|2022-04-10 04:17:40|1561.7|1544.6|1561.67|1544.57|1561.7|1544.6|1561.65|1544.55|5
1649564270000|2022-04-10 04:17:50|1561.68|1544.58|1561.61|1544.51|1561.68|1544.58|1561.61|1544.51|3
1649564280000|2022-04-10 04:18:00|1561.62|1544.52|1561.36|1544.26|1561.69|1544.59|1561.36|1544.26|5
1649564290000|2022-04-10 04:18:10|1561.39|1544.29|1561.85|1544.75|1561.86|1544.76|1561.39|1544.29|13
1649564310000|2022-04-10 04:18:30|1561.87|1544.77|1561.91|1544.81|1561.95|1544.85|1561.87|1544.77|3
1649564320000|2022-04-10 04:18:40|1561.92|1544.82|1561.92|1544.82|1561.92|1544.82|1561.92|1544.82|1
1649564340000|2022-04-10 04:19:00|1561.94|1544.84|1561.94|1544.84|1561.94|1544.84|1561.94|1544.84|1
1649564350000|2022-04-10 04:19:10|1561.91|1544.81|1561.91|1544.81|1561.91|1544.81|1561.91|1544.81|1
1649564360000|2022-04-10 04:19:20|1561.92|1544.82|1562.58|1545.48|1562.58|1545.48|1561.9|1544.8|6
1649564370000|2022-04-10 04:19:30|1562.55|1545.45|1562.55|1545.45|1562.58|1545.48|1562.55|1545.45|3
1649564400000|2022-04-10 04:20:00|1562.53|1545.43|1562.93|1545.83|1562.93|1545.83|1562.34|1545.24|9
1649564410000|2022-04-10 04:20:10|1563.39|1546.29|1563.43|1546.33|1563.43|1546.33|1563.39|1546.29|6
1649564420000|2022-04-10 04:20:20|1563.48|1546.38|1564.3|1547.2|1564.3|1547.2|1563.48|1546.38|12
1649564430000|2022-04-10 04:20:30|1564.47|1547.37|1564.91|1547.81|1564.91|1547.81|1564.47|1547.37|2
1649564440000|2022-04-10 04:20:40|1564.74|1547.64|1564.76|1547.66|1564.83|1547.73|1564.74|1547.64|5
1649564450000|2022-04-10 04:20:50|1564.79|1547.69|1564.76|1547.66|1564.79|1547.69|1564.75|1547.65|7
1649564460000|2022-04-10 04:21:00|1564.77|1547.67|1564.77|1547.67|1564.77|1547.67|1564.77|1547.67|1
1649564470000|2022-04-10 04:21:10|1564.61|1547.51|1564.77|1547.67|1564.77|1547.67|1564.61|1547.51|2
1649564480000|2022-04-10 04:21:20|1564.76|1547.66|1564.76|1547.66|1564.76|1547.66|1564.76|1547.66|1
1649564490000|2022-04-10 04:21:30|1564.79|1547.69|1564.76|1547.66|1564.79|1547.69|1564.76|1547.66|2
1649564510000|2022-04-10 04:21:50|1564.77|1547.67|1564.77|1547.67|1564.77|1547.67|1564.76|1547.66|3
1649564520000|2022-04-10 04:22:00|1564.78|1547.68|1564.79|1547.69|1564.79|1547.69|1564.78|1547.68|2
1649564540000|2022-04-10 04:22:20|1564.88|1547.78|1564.94|1547.84|1564.94|1547.84|1564.8|1547.7|6
1649564550000|2022-04-10 04:22:30|1564.97|1547.87|1565.04|1547.94|1565.08|1547.98|1564.95|1547.85|6
1649564580000|2022-04-10 04:23:00|1565.06|1547.96|1565.1|1548|1565.1|1548|1565.06|1547.96|2
1649564610000|2022-04-10 04:23:30|1565.07|1547.97|1565.07|1547.97|1565.07|1547.97|1565.07|1547.97|1
1649564640000|2022-04-10 04:24:00|1565.04|1547.94|1565.04|1547.94|1565.04|1547.94|1565.04|1547.94|1
1649564650000|2022-04-10 04:24:10|1565.06|1547.96|1565.05|1547.95|1565.06|1547.96|1565.04|1547.94|3
1649564660000|2022-04-10 04:24:20|1565.04|1547.94|1565.07|1547.97|1565.07|1547.97|1565.04|1547.94|8
1649564670000|2022-04-10 04:24:30|1565.04|1547.94|1564.99|1547.89|1565.04|1547.94|1564.99|1547.89|2
1649564680000|2022-04-10 04:24:40|1565.02|1547.92|1565.02|1547.92|1565.02|1547.92|1565.02|1547.92|1
1649564690000|2022-04-10 04:24:50|1564.93|1547.83|1564.93|1547.83|1564.93|1547.83|1564.93|1547.83|1
1649564700000|2022-04-10 04:25:00|1564.95|1547.85|1565.03|1547.93|1565.03|1547.93|1564.94|1547.84|3
1649564710000|2022-04-10 04:25:10|1565.1|1548|1565.44|1548.34|1565.48|1548.38|1565.09|1547.99|5
1649564720000|2022-04-10 04:25:20|1565.47|1548.37|1565.46|1548.36|1565.47|1548.37|1565.46|1548.36|2
1649564740000|2022-04-10 04:25:40|1565.51|1548.41|1565.51|1548.41|1565.51|1548.41|1565.51|1548.41|1
1649564760000|2022-04-10 04:26:00|1565.52|1548.42|1565.47|1548.37|1565.59|1548.49|1565.47|1548.37|3
1649564770000|2022-04-10 04:26:10|1565.22|1548.12|1564.98|1547.88|1565.23|1548.13|1564.98|1547.88|10
1649564780000|2022-04-10 04:26:20|1565.01|1547.91|1565.02|1547.92|1565.02|1547.92|1564.97|1547.87|4
1649564800000|2022-04-10 04:26:40|1565.05|1547.95|1565.09|1547.99|1565.09|1547.99|1565.02|1547.92|5
1649564820000|2022-04-10 04:27:00|1565.07|1547.97|1565.11|1548.01|1565.11|1548.01|1565.07|1547.97|5
1649564830000|2022-04-10 04:27:10|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1
1649564860000|2022-04-10 04:27:40|1565.13|1548.03|1565.13|1548.03|1565.13|1548.03|1565.13|1548.03|1
1649564870000|2022-04-10 04:27:50|1565.12|1548.02|1565.09|1547.99|1565.13|1548.03|1565.09|1547.99|4
1649564880000|2022-04-10 04:28:00|1565.12|1548.02|1565.13|1548.03|1565.13|1548.03|1565.12|1548.02|2
1649564890000|2022-04-10 04:28:10|1565.14|1548.04|1565.13|1548.03|1565.14|1548.04|1565.13|1548.03|2
1649564910000|2022-04-10 04:28:30|1565.14|1548.04|1565.13|1548.03|1565.14|1548.04|1565.13|1548.03|2
1649564920000|2022-04-10 04:28:40|1565.17|1548.07|1565.14|1548.04|1565.17|1548.07|1565.14|1548.04|2
1649564940000|2022-04-10 04:29:00|1565.12|1548.02|1565.12|1548.02|1565.12|1548.02|1565.12|1548.02|1
1649564950000|2022-04-10 04:29:10|1565.16|1548.06|1565.16|1548.06|1565.16|1548.06|1565.16|1548.06|1
1649564960000|2022-04-10 04:29:20|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1
1649564970000|2022-04-10 04:29:30|1565.13|1548.03|1564.94|1547.84|1565.13|1548.03|1564.94|1547.84|5
1649564980000|2022-04-10 04:29:40|1564.93|1547.83|1565.05|1547.95|1565.11|1548.01|1564.92|1547.82|10
1649565000000|2022-04-10 04:30:00|1565.06|1547.96|1565.69|1548.59|1565.69|1548.59|1565.06|1547.96|11
1649565010000|2022-04-10 04:30:10|1565.78|1548.68|1565.78|1548.68|1565.78|1548.68|1565.78|1548.68|1
1649565020000|2022-04-10 04:30:20|1565.77|1548.67|1565.92|1548.82|1565.92|1548.82|1565.77|1548.67|3
1649565060000|2022-04-10 04:31:00|1565.9|1548.8|1565.9|1548.8|1565.9|1548.8|1565.9|1548.8|1
1649565070000|2022-04-10 04:31:10|1565.94|1548.84|1565.88|1548.78|1565.94|1548.84|1565.88|1548.78|2
1649565080000|2022-04-10 04:31:20|1565.84|1548.74|1565.81|1548.71|1565.84|1548.74|1565.79|1548.69|6
1649565090000|2022-04-10 04:31:30|1565.8|1548.7|1565.19|1548.09|1565.8|1548.7|1565.19|1548.09|12
1649565100000|2022-04-10 04:31:40|1565.14|1548.04|1564.85|1547.75|1565.14|1548.04|1564.85|1547.75|7
1649565120000|2022-04-10 04:32:00|1564.84|1547.74|1564.58|1547.48|1564.85|1547.75|1564.58|1547.48|4
1649565130000|2022-04-10 04:32:10|1564.59|1547.49|1564.59|1547.49|1564.59|1547.49|1564.59|1547.49|1
1649565140000|2022-04-10 04:32:20|1564.6|1547.5|1564.6|1547.5|1564.6|1547.5|1564.59|1547.49|3
1649565150000|2022-04-10 04:32:30|1564.59|1547.49|1564.42|1547.32|1564.6|1547.5|1564.42|1547.32|3
1649565160000|2022-04-10 04:32:40|1564.43|1547.33|1564.43|1547.33|1564.43|1547.33|1564.43|1547.33|1
1649565170000|2022-04-10 04:32:50|1564.42|1547.32|1565.88|1548.78|1565.88|1548.78|1564.42|1547.32|14
1649565180000|2022-04-10 04:33:00|1565.85|1548.75|1565.88|1548.78|1565.88|1548.78|1565.85|1548.75|2
1649565190000|2022-04-10 04:33:10|1565.85|1548.75|1565.88|1548.78|1565.88|1548.78|1565.85|1548.75|2
1649565200000|2022-04-10 04:33:20|1565.85|1548.75|1565.88|1548.78|1565.88|1548.78|1565.85|1548.75|2
1649565210000|2022-04-10 04:33:30|1565.85|1548.75|1565.88|1548.78|1565.88|1548.78|1565.85|1548.75|2
1649565220000|2022-04-10 04:33:40|1565.9|1548.8|1565.28|1548.18|1565.93|1548.83|1565.28|1548.18|6
1649565230000|2022-04-10 04:33:50|1565.25|1548.15|1565.25|1548.15|1565.25|1548.15|1565.24|1548.14|3
1649565240000|2022-04-10 04:34:00|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1
1649565250000|2022-04-10 04:34:10|1565.21|1548.11|1565.1|1548|1565.21|1548.11|1565.1|1548|6
1649565270000|2022-04-10 04:34:30|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1
1649565280000|2022-04-10 04:34:40|1565.09|1547.99|1564.43|1547.33|1565.09|1547.99|1564.39|1547.29|10
1649565300000|2022-04-10 04:35:00|1564.49|1547.39|1564.58|1547.48|1564.58|1547.48|1564.49|1547.39|5
1649565310000|2022-04-10 04:35:10|1564.57|1547.47|1564.56|1547.46|1564.57|1547.47|1564.51|1547.41|3
1649565320000|2022-04-10 04:35:20|1564.54|1547.44|1564.56|1547.46|1564.58|1547.48|1564.5|1547.4|5
1649565330000|2022-04-10 04:35:30|1564.61|1547.51|1564.53|1547.43|1564.61|1547.51|1564.53|1547.43|4
1649565360000|2022-04-10 04:36:00|1564.24|1547.14|1564.24|1547.14|1564.24|1547.14|1564.24|1547.14|1
1649565370000|2022-04-10 04:36:10|1564.27|1547.17|1564.85|1547.75|1564.85|1547.75|1564.23|1547.13|16
1649565380000|2022-04-10 04:36:20|1564.87|1547.77|1565.36|1548.26|1565.36|1548.26|1564.87|1547.77|11
1649565390000|2022-04-10 04:36:30|1565.34|1548.24|1565.52|1548.42|1565.52|1548.42|1565.29|1548.19|7
1649565400000|2022-04-10 04:36:40|1565.62|1548.52|1565.51|1548.41|1565.62|1548.52|1565.51|1548.41|3
1649565410000|2022-04-10 04:36:50|1565.72|1548.62|1565.55|1548.45|1565.9|1548.8|1565.55|1548.45|10
1649565420000|2022-04-10 04:37:00|1565.37|1548.27|1565.78|1548.68|1565.78|1548.68|1565.33|1548.23|11
1649565430000|2022-04-10 04:37:10|1565.87|1548.77|1565.86|1548.76|1565.87|1548.77|1565.86|1548.76|2
1649565440000|2022-04-10 04:37:20|1565.83|1548.73|1565.71|1548.61|1565.83|1548.73|1565.71|1548.61|3
1649565450000|2022-04-10 04:37:30|1565.75|1548.65|1565.79|1548.69|1565.79|1548.69|1565.75|1548.65|2
1649565460000|2022-04-10 04:37:40|1565.74|1548.64|1565.91|1548.81|1565.92|1548.82|1565.74|1548.64|8
1649565470000|2022-04-10 04:37:50|1565.92|1548.82|1566.01|1548.91|1566.01|1548.91|1565.91|1548.81|3
1649565480000|2022-04-10 04:38:00|1565.99|1548.89|1565.97|1548.87|1566|1548.9|1565.97|1548.87|5
1649565490000|2022-04-10 04:38:10|1565.98|1548.88|1565.99|1548.89|1565.99|1548.89|1565.98|1548.88|2
1649565500000|2022-04-10 04:38:20|1565.98|1548.88|1565.94|1548.84|1565.98|1548.88|1565.94|1548.84|4
1649565510000|2022-04-10 04:38:30|1565.98|1548.88|1565.45|1548.35|1565.98|1548.88|1565.42|1548.32|11
1649565520000|2022-04-10 04:38:40|1565.46|1548.36|1565.18|1548.08|1565.46|1548.36|1565.11|1548.01|5
1649565530000|2022-04-10 04:38:50|1564.94|1547.84|1565.04|1547.94|1565.04|1547.94|1564.94|1547.84|3
1649565540000|2022-04-10 04:39:00|1565.05|1547.95|1565.09|1547.99|1565.09|1547.99|1565.05|1547.95|2
1649565550000|2022-04-10 04:39:10|1565.08|1547.98|1564.95|1547.85|1565.08|1547.98|1564.91|1547.81|11
1649565560000|2022-04-10 04:39:20|1565.02|1547.92|1565.02|1547.92|1565.02|1547.92|1565.02|1547.92|1
1649565570000|2022-04-10 04:39:30|1564.98|1547.88|1564.98|1547.88|1564.98|1547.88|1564.98|1547.88|1
1649565580000|2022-04-10 04:39:40|1564.9|1547.8|1564.9|1547.8|1564.9|1547.8|1564.9|1547.8|1
1649565600000|2022-04-10 04:40:00|1564.94|1547.84|1564.94|1547.84|1564.94|1547.84|1564.94|1547.84|1
1649565620000|2022-04-10 04:40:20|1564.9|1547.8|1564.9|1547.8|1564.9|1547.8|1564.9|1547.8|1
1649565640000|2022-04-10 04:40:40|1564.91|1547.81|1564.91|1547.81|1564.91|1547.81|1564.91|1547.81|1
1649565650000|2022-04-10 04:40:50|1565.05|1547.95|1565.05|1547.95|1565.05|1547.95|1565.05|1547.95|1
1649565660000|2022-04-10 04:41:00|1565.16|1548.06|1565.16|1548.06|1565.16|1548.06|1565.16|1548.06|1
1649565670000|2022-04-10 04:41:10|1565.12|1548.02|1565.12|1548.02|1565.12|1548.02|1565.12|1548.02|1
1649565680000|2022-04-10 04:41:20|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1
1649565760000|2022-04-10 04:42:40|1565.16|1548.06|1565.16|1548.06|1565.16|1548.06|1565.16|1548.06|1
1649565770000|2022-04-10 04:42:50|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1565.14|1548.04|1
1649565780000|2022-04-10 04:43:00|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1
1649565810000|2022-04-10 04:43:30|1565.13|1548.03|1565.13|1548.03|1565.13|1548.03|1565.13|1548.03|1
1649565820000|2022-04-10 04:43:40|1565.01|1547.91|1565.01|1547.91|1565.01|1547.91|1565.01|1547.91|1
1649565830000|2022-04-10 04:43:50|1565.13|1548.03|1565.13|1548.03|1565.13|1548.03|1565.13|1548.03|1
1649565840000|2022-04-10 04:44:00|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1565.11|1548.01|1
1649565900000|2022-04-10 04:45:00|1565.17|1548.07|1565.01|1547.91|1565.17|1548.07|1565.01|1547.91|4
1649565910000|2022-04-10 04:45:10|1564.86|1547.76|1564.86|1547.76|1564.86|1547.76|1564.86|1547.76|1
1649565950000|2022-04-10 04:45:50|1565.01|1547.91|1565.01|1547.91|1565.01|1547.91|1565.01|1547.91|1
1649565960000|2022-04-10 04:46:00|1565.03|1547.93|1565.03|1547.93|1565.03|1547.93|1565.03|1547.93|1
1649565970000|2022-04-10 04:46:10|1565.04|1547.94|1565.07|1547.97|1565.07|1547.97|1565.04|1547.94|2
1649565980000|2022-04-10 04:46:20|1565.04|1547.94|1565.04|1547.94|1565.04|1547.94|1565.04|1547.94|1
1649565990000|2022-04-10 04:46:30|1565.18|1548.08|1565.36|1548.26|1565.36|1548.26|1565.18|1548.08|3
1649566000000|2022-04-10 04:46:40|1565.4|1548.3|1565.44|1548.34|1565.44|1548.34|1565.4|1548.3|7
1649566010000|2022-04-10 04:46:50|1565.62|1548.52|1565.66|1548.56|1565.69|1548.59|1565.62|1548.52|4
1649566020000|2022-04-10 04:47:00|1565.64|1548.54|1565.83|1548.73|1565.86|1548.76|1565.6|1548.5|10
1649566030000|2022-04-10 04:47:10|1565.86|1548.76|1565.84|1548.74|1565.86|1548.76|1565.84|1548.74|2
1649566050000|2022-04-10 04:47:30|1565.83|1548.73|1565.34|1548.24|1565.91|1548.81|1565.34|1548.24|4
1649566070000|2022-04-10 04:47:50|1565.36|1548.26|1565.36|1548.26|1565.36|1548.26|1565.36|1548.26|1
1649566090000|2022-04-10 04:48:10|1565.32|1548.22|1565.3|1548.2|1565.32|1548.22|1565.3|1548.2|2
1649566100000|2022-04-10 04:48:20|1565.46|1548.36|1565.48|1548.38|1565.48|1548.38|1565.46|1548.36|2
1649566120000|2022-04-10 04:48:40|1565.55|1548.45|1565.8|1548.7|1565.8|1548.7|1565.51|1548.41|3
1649566130000|2022-04-10 04:48:50|1565.77|1548.67|1565.78|1548.68|1565.82|1548.72|1565.76|1548.66|6
1649566140000|2022-04-10 04:49:00|1565.84|1548.74|1565.84|1548.74|1565.84|1548.74|1565.84|1548.74|1
1649566150000|2022-04-10 04:49:10|1565.82|1548.72|1565.82|1548.72|1565.82|1548.72|1565.82|1548.72|1
1649566170000|2022-04-10 04:49:30|1565.57|1548.47|1565.26|1548.16|1565.57|1548.47|1565.25|1548.15|3
1649566180000|2022-04-10 04:49:40|1565.23|1548.13|1565.23|1548.13|1565.23|1548.13|1565.23|1548.13|1
1649566200000|2022-04-10 04:50:00|1565.13|1548.03|1565.14|1548.04|1565.14|1548.04|1565.13|1548.03|2
1649566210000|2022-04-10 04:50:10|1565.19|1548.09|1565.19|1548.09|1565.19|1548.09|1565.19|1548.09|1
1649566240000|2022-04-10 04:50:40|1565.15|1548.05|1565.15|1548.05|1565.15|1548.05|1565.15|1548.05|1
1649566250000|2022-04-10 04:50:50|1565.26|1548.16|1565.26|1548.16|1565.26|1548.16|1565.24|1548.14|3
1649566260000|2022-04-10 04:51:00|1565.47|1548.37|1565.47|1548.37|1565.47|1548.37|1565.47|1548.37|1
1649566300000|2022-04-10 04:51:40|1565.41|1548.31|1565.41|1548.31|1565.41|1548.31|1565.41|1548.31|1
1649566320000|2022-04-10 04:52:00|1565.21|1548.11|1565.19|1548.09|1565.23|1548.13|1565.19|1548.09|3
1649566330000|2022-04-10 04:52:10|1565.4|1548.3|1565.4|1548.3|1565.4|1548.3|1565.4|1548.3|1
1649566340000|2022-04-10 04:52:20|1565.45|1548.35|1565.45|1548.35|1565.45|1548.35|1565.45|1548.35|1
1649566350000|2022-04-10 04:52:30|1565.51|1548.41|1565.77|1548.67|1565.77|1548.67|1565.51|1548.41|2
1649566370000|2022-04-10 04:52:50|1565.75|1548.65|1565.76|1548.66|1565.76|1548.66|1565.75|1548.65|2
1649566380000|2022-04-10 04:53:00|1565.96|1548.86|1566.64|1549.54|1566.66|1549.56|1565.96|1548.86|10
1649566390000|2022-04-10 04:53:10|1566.66|1549.56|1566.7|1549.6|1566.7|1549.6|1566.66|1549.56|4
1649566400000|2022-04-10 04:53:20|1566.58|1549.48|1566.7|1549.6|1566.7|1549.6|1566.58|1549.48|4
1649566440000|2022-04-10 04:54:00|1566.77|1549.67|1566.77|1549.67|1566.77|1549.67|1566.77|1549.67|1
1649566450000|2022-04-10 04:54:10|1566.79|1549.69|1566.79|1549.69|1566.79|1549.69|1566.79|1549.69|1
1649566460000|2022-04-10 04:54:20|1566.83|1549.73|1566.83|1549.73|1566.83|1549.73|1566.83|1549.73|1
1649566480000|2022-04-10 04:54:40|1566.87|1549.77|1566.87|1549.77|1566.87|1549.77|1566.87|1549.77|1
1649566490000|2022-04-10 04:54:50|1566.93|1549.83|1566.93|1549.83|1566.93|1549.83|1566.93|1549.83|1
1649566500000|2022-04-10 04:55:00|1566.94|1549.84|1566.94|1549.84|1566.94|1549.84|1566.94|1549.84|1
1649566510000|2022-04-10 04:55:10|1566.92|1549.82|1566.92|1549.82|1566.92|1549.82|1566.92|1549.82|1
1649566540000|2022-04-10 04:55:40|1566.91|1549.81|1566.91|1549.81|1566.91|1549.81|1566.91|1549.81|1
1649566560000|2022-04-10 04:56:00|1566.92|1549.82|1566.92|1549.82|1566.92|1549.82|1566.92|1549.82|1
1649566570000|2022-04-10 04:56:10|1566.93|1549.83|1566.91|1549.81|1566.93|1549.83|1566.91|1549.81|2
1649566580000|2022-04-10 04:56:20|1566.9|1549.8|1566.9|1549.8|1566.9|1549.8|1566.9|1549.8|1
1649566610000|2022-04-10 04:56:50|1566.85|1549.75|1566.5|1549.4|1566.85|1549.75|1566.5|1549.4|7
1649566620000|2022-04-10 04:57:00|1566.31|1549.21|1566.3|1549.2|1566.31|1549.21|1566.3|1549.2|2
1649566630000|2022-04-10 04:57:10|1566.31|1549.21|1566.31|1549.21|1566.31|1549.21|1566.31|1549.21|1
1649566640000|2022-04-10 04:57:20|1566.07|1548.97|1566.07|1548.97|1566.07|1548.97|1566.07|1548.97|1
1649566650000|2022-04-10 04:57:30|1566.12|1549.02|1566.12|1549.02|1566.12|1549.02|1566.12|1549.02|1
1649566660000|2022-04-10 04:57:40|1566.09|1548.99|1566.09|1548.99|1566.09|1548.99|1566.09|1548.99|1
1649566680000|2022-04-10 04:58:00|1566.07|1548.97|1566.07|1548.97|1566.08|1548.98|1566.07|1548.97|3
1649566710000|2022-04-10 04:58:30|1566.08|1548.98|1566.03|1548.93|1566.08|1548.98|1566.03|1548.93|3
1649566720000|2022-04-10 04:58:40|1566.05|1548.95|1566.05|1548.95|1566.05|1548.95|1566.05|1548.95|1
1649566730000|2022-04-10 04:58:50|1566.06|1548.96|1566.05|1548.95|1566.06|1548.96|1566.05|1548.95|4
1649566740000|2022-04-10 04:59:00|1566.28|1549.18|1566.28|1549.18|1566.28|1549.18|1566.28|1549.18|1
1649566750000|2022-04-10 04:59:10|1566.43|1549.33|1566.94|1549.84|1567.26|1550.16|1566.43|1549.33|15
1649566760000|2022-04-10 04:59:20|1566.96|1549.86|1567.07|1549.97|1567.39|1550.29|1566.96|1549.86|12
1649566770000|2022-04-10 04:59:30|1567.06|1549.96|1567.06|1549.96|1567.07|1549.97|1567.06|1549.96|3
1649566780000|2022-04-10 04:59:40|1567.04|1549.94|1567.14|1550.04|1567.14|1550.04|1567.04|1549.94|6
1649566790000|2022-04-10 04:59:50|1567.41|1550.31|1567.55|1550.45|1567.71|1550.61|1567.41|1550.31|7
1649566800000|2022-04-10 05:00:00|1567.84|1550.74|1567.84|1550.74|1567.84|1550.74|1567.84|1550.74|1
1649566810000|2022-04-10 05:00:10|1567.81|1550.71|1567.81|1550.71|1567.81|1550.71|1567.81|1550.71|1
1649566820000|2022-04-10 05:00:20|1567.79|1550.69|1567.56|1550.46|1567.79|1550.69|1567.56|1550.46|7
1649566830000|2022-04-10 05:00:30|1567.59|1550.49|1567.56|1550.46|1567.59|1550.49|1567.56|1550.46|2
1649566840000|2022-04-10 05:00:40|1567.58|1550.48|1567.58|1550.48|1567.58|1550.48|1567.58|1550.48|1
1649566850000|2022-04-10 05:00:50|1567.74|1550.64|1567.74|1550.64|1567.74|1550.64|1567.74|1550.64|1
1649566860000|2022-04-10 05:01:00|1567.73|1550.63|1567.73|1550.63|1567.73|1550.63|1567.73|1550.63|1
1649566870000|2022-04-10 05:01:10|1567.74|1550.64|1567.74|1550.64|1567.74|1550.64|1567.74|1550.64|1
1649566880000|2022-04-10 05:01:20|1567.73|1550.63|1567.67|1550.57|1567.73|1550.63|1567.67|1550.57|2
1649566900000|2022-04-10 05:01:40|1567.75|1550.65|1567.87|1550.77|1567.87|1550.77|1567.75|1550.65|2
1649566910000|2022-04-10 05:01:50|1567.85|1550.75|1567.85|1550.75|1567.85|1550.75|1567.85|1550.75|1
1649566920000|2022-04-10 05:02:00|1567.88|1550.78|1567.88|1550.78|1567.88|1550.78|1567.88|1550.78|1
1649566930000|2022-04-10 05:02:10|1567.92|1550.82|1568.17|1551.07|1568.17|1551.07|1567.88|1550.78|6
1649566940000|2022-04-10 05:02:20|1568.34|1551.24|1568.34|1551.24|1568.34|1551.24|1568.34|1551.24|1
1649566960000|2022-04-10 05:02:40|1568.37|1551.27|1568.37|1551.27|1568.37|1551.27|1568.37|1551.27|1
1649566970000|2022-04-10 05:02:50|1568.53|1551.43|1568.53|1551.43|1568.53|1551.43|1568.53|1551.43|1
1649566980000|2022-04-10 05:03:00|1568.66|1551.56|1568.75|1551.65|1568.75|1551.65|1568.66|1551.56|3
1649566990000|2022-04-10 05:03:10|1568.72|1551.62|1568.81|1551.71|1568.81|1551.71|1568.72|1551.62|2
1649567000000|2022-04-10 05:03:20|1568.89|1551.79|1568.91|1551.81|1568.91|1551.81|1568.89|1551.79|2
1649567010000|2022-04-10 05:03:30|1568.93|1551.83|1568.93|1551.83|1568.93|1551.83|1568.93|1551.83|1
1649567050000|2022-04-10 05:04:10|1568.9|1551.8|1568.9|1551.8|1568.9|1551.8|1568.9|1551.8|1
1649567100000|2022-04-10 05:05:00|1568.93|1551.83|1568.93|1551.83|1568.93|1551.83|1568.93|1551.83|1
1649567110000|2022-04-10 05:05:10|1568.92|1551.82|1567.98|1550.88|1568.92|1551.82|1567.98|1550.88|6
1649567120000|2022-04-10 05:05:20|1567.96|1550.86|1567.89|1550.79|1567.96|1550.86|1567.89|1550.79|3
1649567130000|2022-04-10 05:05:30|1567.92|1550.82|1567.97|1550.87|1567.99|1550.89|1567.92|1550.82|5
1649567140000|2022-04-10 05:05:40|1567.98|1550.88|1567.96|1550.86|1567.98|1550.88|1567.91|1550.81|5
1649567160000|2022-04-10 05:06:00|1568.08|1550.98|1568.06|1550.96|1568.08|1550.98|1568.05|1550.95|3
1649567180000|2022-04-10 05:06:20|1568.1|1551|1568.41|1551.31|1568.41|1551.31|1568.07|1550.97|3
1649567190000|2022-04-10 05:06:30|1568.57|1551.47|1568.64|1551.54|1568.65|1551.55|1568.57|1551.47|4
1649567200000|2022-04-10 05:06:40|1568.65|1551.55|1568.74|1551.64|1568.74|1551.64|1568.65|1551.55|2
1649567210000|2022-04-10 05:06:50|1568.71|1551.61|1568.6|1551.5|1568.71|1551.61|1568.6|1551.5|2
1649567220000|2022-04-10 05:07:00|1568.71|1551.61|1568.66|1551.56|1568.71|1551.61|1568.66|1551.56|2
1649567230000|2022-04-10 05:07:10|1568.69|1551.59|1568.76|1551.66|1568.76|1551.66|1568.69|1551.59|2
1649567240000|2022-04-10 05:07:20|1568.79|1551.69|1569.32|1552.22|1569.32|1552.22|1568.79|1551.69|7
1649567250000|2022-04-10 05:07:30|1569.45|1552.35|1569.45|1552.35|1569.45|1552.35|1569.45|1552.35|1
1649567260000|2022-04-10 05:07:40|1569.39|1552.29|1570.58|1553.48|1570.58|1553.48|1569.39|1552.29|9
1649567280000|2022-04-10 05:08:00|1570.66|1553.56|1570.8|1553.7|1570.8|1553.7|1570.66|1553.56|2
1649567320000|2022-04-10 05:08:40|1570.82|1553.72|1570.82|1553.72|1570.82|1553.72|1570.82|1553.72|1
1649567330000|2022-04-10 05:08:50|1570.86|1553.76|1570.87|1553.77|1570.87|1553.77|1570.86|1553.76|2
1649567340000|2022-04-10 05:09:00|1570.89|1553.79|1571.04|1553.94|1571.04|1553.94|1570.89|1553.79|9
1649567350000|2022-04-10 05:09:10|1571.02|1553.92|1571.04|1553.94|1571.05|1553.95|1571.02|1553.92|9
1649567360000|2022-04-10 05:09:20|1571.03|1553.93|1571.33|1554.23|1571.33|1554.23|1571.01|1553.91|11
1649567380000|2022-04-10 05:09:40|1571.37|1554.27|1571.37|1554.27|1571.37|1554.27|1571.37|1554.27|1
1649567390000|2022-04-10 05:09:50|1571.4|1554.3|1571.4|1554.3|1571.4|1554.3|1571.4|1554.3|1
1649567400000|2022-04-10 05:10:00|1571.38|1554.28|1571.18|1554.08|1571.38|1554.28|1571.14|1554.04|12
1649567410000|2022-04-10 05:10:10|1571.19|1554.09|1571.14|1554.04|1571.19|1554.09|1571.14|1554.04|4
1649567420000|2022-04-10 05:10:20|1571.12|1554.02|1571.13|1554.03|1571.13|1554.03|1571.1|1554|5
1649567430000|2022-04-10 05:10:30|1571.12|1554.02|1571.03|1553.93|1571.12|1554.02|1571.03|1553.93|13
1649567440000|2022-04-10 05:10:40|1570.91|1553.81|1570.46|1553.36|1570.91|1553.81|1570.42|1553.32|17
1649567450000|2022-04-10 05:10:50|1570.45|1553.35|1570.31|1553.21|1570.46|1553.36|1570.28|1553.18|5
1649567460000|2022-04-10 05:11:00|1570.33|1553.23|1570.3|1553.2|1570.34|1553.24|1570.3|1553.2|7
1649567470000|2022-04-10 05:11:10|1570.31|1553.21|1570.31|1553.21|1570.31|1553.21|1570.31|1553.21|1
1649567480000|2022-04-10 05:11:20|1570.3|1553.2|1570.3|1553.2|1570.3|1553.2|1570.3|1553.2|1
1649567490000|2022-04-10 05:11:30|1570.22|1553.12|1570.25|1553.15|1570.25|1553.15|1570.22|1553.12|3
1649567500000|2022-04-10 05:11:40|1570.31|1553.21|1570.7|1553.6|1570.7|1553.6|1570.3|1553.2|5
1649567510000|2022-04-10 05:11:50|1570.85|1553.75|1570.85|1553.75|1570.85|1553.75|1570.85|1553.75|1
1649567530000|2022-04-10 05:12:10|1570.65|1553.55|1570.65|1553.55|1570.65|1553.55|1570.65|1553.55|1
1649567540000|2022-04-10 05:12:20|1570.62|1553.52|1570.62|1553.52|1570.62|1553.52|1570.62|1553.52|1
1649567560000|2022-04-10 05:12:40|1570.72|1553.62|1570.72|1553.62|1570.72|1553.62|1570.72|1553.62|1
1649567570000|2022-04-10 05:12:50|1570.71|1553.61|1570.71|1553.61|1570.71|1553.61|1570.71|1553.61|1
1649567580000|2022-04-10 05:13:00|1570.79|1553.69|1570.84|1553.74|1570.84|1553.74|1570.79|1553.69|2
1649567590000|2022-04-10 05:13:10|1570.78|1553.68|1570.79|1553.69|1570.79|1553.69|1570.74|1553.64|6
1649567600000|2022-04-10 05:13:20|1570.77|1553.67|1570.89|1553.79|1570.89|1553.79|1570.77|1553.67|11
1649567610000|2022-04-10 05:13:30|1570.86|1553.76|1570.82|1553.72|1570.89|1553.79|1570.82|1553.72|11
1649567620000|2022-04-10 05:13:40|1570.8|1553.7|1570.8|1553.7|1570.8|1553.7|1570.8|1553.7|1
1649567630000|2022-04-10 05:13:50|1570.82|1553.72|1570.8|1553.7|1570.82|1553.72|1570.8|1553.7|2
1649567640000|2022-04-10 05:14:00|1570.78|1553.68|1570.75|1553.65|1570.79|1553.69|1570.73|1553.63|6
1649567650000|2022-04-10 05:14:10|1570.74|1553.64|1570.25|1553.15|1570.74|1553.64|1570.24|1553.14|5
1649567660000|2022-04-10 05:14:20|1570.26|1553.16|1570.13|1553.03|1570.26|1553.16|1570.1|1553|5
1649567670000|2022-04-10 05:14:30|1570.11|1553.01|1570.12|1553.02|1570.14|1553.04|1570.1|1553|13
1649567680000|2022-04-10 05:14:40|1570.1|1553|1569.58|1552.48|1570.11|1553.01|1569.56|1552.46|20
1649567690000|2022-04-10 05:14:50|1569.55|1552.45|1569.09|1551.99|1569.55|1552.45|1569.09|1551.99|12
1649567700000|2022-04-10 05:15:00|1569.28|1552.18|1569.27|1552.17|1569.38|1552.28|1569.27|1552.17|6
1649567710000|2022-04-10 05:15:10|1569.26|1552.16|1569.27|1552.17|1569.27|1552.17|1569.26|1552.16|4
1649567720000|2022-04-10 05:15:20|1569.29|1552.19|1569.27|1552.17|1569.29|1552.19|1569.27|1552.17|4
1649567730000|2022-04-10 05:15:30|1569.28|1552.18|1569.28|1552.18|1569.28|1552.18|1569.28|1552.18|1
1649567740000|2022-04-10 05:15:40|1569.27|1552.17|1569.27|1552.17|1569.27|1552.17|1569.27|1552.17|1
1649567750000|2022-04-10 05:15:50|1569.21|1552.11|1569.27|1552.17|1569.27|1552.17|1569.21|1552.11|3
1649567760000|2022-04-10 05:16:00|1569.28|1552.18|1569.27|1552.17|1569.28|1552.18|1569.23|1552.13|3
1649567770000|2022-04-10 05:16:10|1569.28|1552.18|1569.27|1552.17|1569.28|1552.18|1569.27|1552.17|6
1649567780000|2022-04-10 05:16:20|1569.28|1552.18|1569.28|1552.18|1569.28|1552.18|1569.28|1552.18|1
1649567790000|2022-04-10 05:16:30|1569.29|1552.19|1569.31|1552.21|1569.31|1552.21|1569.28|1552.18|4
1649567800000|2022-04-10 05:16:40|1569.33|1552.23|1569.29|1552.19|1569.33|1552.23|1569.29|1552.19|2
1649567810000|2022-04-10 05:16:50|1569.3|1552.2|1569.3|1552.2|1569.53|1552.43|1569.3|1552.2|6
1649567820000|2022-04-10 05:17:00|1569.48|1552.38|1569.48|1552.38|1569.48|1552.38|1569.48|1552.38|1
1649567830000|2022-04-10 05:17:10|1569.86|1552.76|1569.86|1552.76|1569.86|1552.76|1569.86|1552.76|1
1649567840000|2022-04-10 05:17:20|1569.93|1552.83|1569.93|1552.83|1569.93|1552.83|1569.93|1552.83|1
1649567860000|2022-04-10 05:17:40|1569.74|1552.64|1569.74|1552.64|1569.74|1552.64|1569.74|1552.64|1
1649567870000|2022-04-10 05:17:50|1569.75|1552.65|1569.8|1552.7|1569.8|1552.7|1569.75|1552.65|2
1649567880000|2022-04-10 05:18:00|1569.88|1552.78|1569.87|1552.77|1569.88|1552.78|1569.87|1552.77|2
1649567890000|2022-04-10 05:18:10|1569.88|1552.78|1569.93|1552.83|1569.93|1552.83|1569.88|1552.78|5
1649567900000|2022-04-10 05:18:20|1569.74|1552.64|1569.74|1552.64|1569.74|1552.64|1569.74|1552.64|1
1649567920000|2022-04-10 05:18:40|1569.89|1552.79|1569.89|1552.79|1569.89|1552.79|1569.89|1552.79|1
1649567940000|2022-04-10 05:19:00|1569.9|1552.8|1569.97|1552.87|1569.97|1552.87|1569.9|1552.8|2
1649567950000|2022-04-10 05:19:10|1570.01|1552.91|1570.01|1552.91|1570.01|1552.91|1570.01|1552.91|1
1649567970000|2022-04-10 05:19:30|1570.05|1552.95|1570.83|1553.73|1570.83|1553.73|1570.05|1552.95|9
1649567980000|2022-04-10 05:19:40|1570.84|1553.74|1570.82|1553.72|1570.84|1553.74|1570.81|1553.71|7
1649567990000|2022-04-10 05:19:50|1570.99|1553.89|1570.99|1553.89|1571|1553.9|1570.98|1553.88|9
1649568000000|2022-04-10 05:20:00|1571.07|1553.97|1571.13|1554.03|1571.19|1554.09|1571.06|1553.96|10
1649568010000|2022-04-10 05:20:10|1571.11|1554.01|1571.04|1553.94|1571.15|1554.05|1571.04|1553.94|7
1649568020000|2022-04-10 05:20:20|1571.05|1553.95|1571.16|1554.06|1571.18|1554.08|1571.05|1553.95|6
1649568030000|2022-04-10 05:20:30|1571.17|1554.07|1571.17|1554.07|1571.17|1554.07|1571.17|1554.07|1
1649568040000|2022-04-10 05:20:40|1571.12|1554.02|1570.51|1553.41|1571.12|1554.02|1570.51|1553.41|15
1649568050000|2022-04-10 05:20:50|1570.53|1553.43|1571|1553.9|1571.02|1553.92|1570.41|1553.31|18
1649568060000|2022-04-10 05:21:00|1570.98|1553.88|1570.82|1553.72|1570.98|1553.88|1570.79|1553.69|11
1649568070000|2022-04-10 05:21:10|1570.81|1553.71|1570.53|1553.43|1570.81|1553.71|1570.53|1553.43|5
1649568080000|2022-04-10 05:21:20|1570.34|1553.24|1569.36|1552.26|1570.34|1553.24|1569.36|1552.26|23
1649568090000|2022-04-10 05:21:30|1569.37|1552.27|1569.24|1552.14|1569.37|1552.27|1569.24|1552.14|5
1649568100000|2022-04-10 05:21:40|1569.37|1552.27|1569.16|1552.06|1569.37|1552.27|1569.14|1552.04|6
1649568120000|2022-04-10 05:22:00|1569.09|1551.99|1569.08|1551.98|1569.12|1552.02|1569.08|1551.98|4
1649568130000|2022-04-10 05:22:10|1569.12|1552.02|1569.05|1551.95|1569.12|1552.02|1569.05|1551.95|2
1649568140000|2022-04-10 05:22:20|1569.03|1551.93|1568.47|1551.37|1569.03|1551.93|1568.42|1551.32|15
1649568150000|2022-04-10 05:22:30|1568.49|1551.39|1568.48|1551.38|1568.49|1551.39|1568.48|1551.38|2
1649568160000|2022-04-10 05:22:40|1568.43|1551.33|1568.21|1551.11|1568.43|1551.33|1568.19|1551.09|8
1649568170000|2022-04-10 05:22:50|1568.29|1551.19|1568.4|1551.3|1568.44|1551.34|1568.29|1551.19|4
1649568180000|2022-04-10 05:23:00|1568.39|1551.29|1567.93|1550.83|1568.39|1551.29|1567.93|1550.83|8
1649568190000|2022-04-10 05:23:10|1567.96|1550.86|1567.78|1550.68|1567.96|1550.86|1567.71|1550.61|11
1649568200000|2022-04-10 05:23:20|1567.68|1550.58|1567.36|1550.26|1567.73|1550.63|1567.36|1550.26|4
1649568210000|2022-04-10 05:23:30|1567.32|1550.22|1566.86|1549.76|1567.32|1550.22|1566.86|1549.76|6
1649568220000|2022-04-10 05:23:40|1566.85|1549.75|1566.5|1549.4|1566.92|1549.82|1566.48|1549.38|13
1649568230000|2022-04-10 05:23:50|1566.77|1549.67|1566.77|1549.67|1566.77|1549.67|1566.77|1549.67|1
1649568240000|2022-04-10 05:24:00|1566.76|1549.66|1566.12|1549.02|1566.79|1549.69|1566.12|1549.02|9
1649568250000|2022-04-10 05:24:10|1566.33|1549.23|1565.99|1548.89|1566.35|1549.25|1565.99|1548.89|7
1649568260000|2022-04-10 05:24:20|1566.09|1548.99|1566.15|1549.05|1566.18|1549.08|1566.09|1548.99|3
1649568270000|2022-04-10 05:24:30|1566.14|1549.04|1566.13|1549.03|1566.17|1549.07|1566.13|1549.03|4
1649568280000|2022-04-10 05:24:40|1566.04|1548.94|1566.05|1548.95|1566.05|1548.95|1566.02|1548.92|3
1649568300000|2022-04-10 05:25:00|1566.12|1549.02|1566.14|1549.04|1566.19|1549.09|1566.01|1548.91|14
1649568310000|2022-04-10 05:25:10|1566.24|1549.14|1566.27|1549.17|1566.27|1549.17|1566.24|1549.14|2
1649568320000|2022-04-10 05:25:20|1566.23|1549.13|1566.22|1549.12|1566.23|1549.13|1566.2|1549.1|3
1649568330000|2022-04-10 05:25:30|1566.19|1549.09|1566.69|1549.59|1566.76|1549.66|1566.19|1549.09|7
1649568340000|2022-04-10 05:25:40|1566.67|1549.57|1566.65|1549.55|1566.67|1549.57|1566.65|1549.55|3
1649568350000|2022-04-10 05:25:50|1566.63|1549.53|1566.94|1549.84|1566.98|1549.88|1566.63|1549.53|7
1649568360000|2022-04-10 05:26:00|1567.05|1549.95|1567.02|1549.92|1567.05|1549.95|1567.01|1549.91|5
1649568370000|2022-04-10 05:26:10|1567.03|1549.93|1566.71|1549.61|1567.03|1549.93|1566.67|1549.57|8
1649568380000|2022-04-10 05:26:20|1566.48|1549.38|1566.67|1549.57|1566.67|1549.57|1566.43|1549.33|8
1649568390000|2022-04-10 05:26:30|1566.66|1549.56|1566.66|1549.56|1566.66|1549.56|1566.66|1549.56|1
1649568400000|2022-04-10 05:26:40|1566.61|1549.51|1566.25|1549.15|1566.64|1549.54|1566.25|1549.15|11
1649568410000|2022-04-10 05:26:50|1566.36|1549.26|1566.25|1549.15|1566.36|1549.26|1566.25|1549.15|3
1649568420000|2022-04-10 05:27:00|1566.38|1549.28|1566.31|1549.21|1566.38|1549.28|1566.29|1549.19|5
1649568430000|2022-04-10 05:27:10|1566.02|1548.92|1565.85|1548.75|1566.02|1548.92|1565.85|1548.75|3
1649568450000|2022-04-10 05:27:30|1565.78|1548.68|1565.67|1548.57|1565.78|1548.68|1565.67|1548.57|3
1649568460000|2022-04-10 05:27:40|1565.66|1548.56|1564.51|1547.41|1565.66|1548.56|1564.47|1547.37|14
1649568470000|2022-04-10 05:27:50|1564.53|1547.43|1564.5|1547.4|1564.54|1547.44|1564.46|1547.36|10
1649568480000|2022-04-10 05:28:00|1564.48|1547.38|1564.48|1547.38|1564.53|1547.43|1564.34|1547.24|12
1649568490000|2022-04-10 05:28:10|1564.42|1547.32|1564.57|1547.47|1564.57|1547.47|1564.4|1547.3|14
1649568500000|2022-04-10 05:28:20|1564.59|1547.49|1564.51|1547.41|1564.59|1547.49|1564.51|1547.41|2
1649568510000|2022-04-10 05:28:30|1564.5|1547.4|1564.49|1547.39|1564.59|1547.49|1564.41|1547.31|13
1649568520000|2022-04-10 05:28:40|1564.26|1547.16|1564.25|1547.15|1564.26|1547.16|1564.25|1547.15|2
1649568530000|2022-04-10 05:28:50|1564.28|1547.18|1564.02|1546.92|1564.3|1547.2|1564.02|1546.92|7
1649568540000|2022-04-10 05:29:00|1564.05|1546.95|1563.73|1546.63|1564.1|1547|1563.67|1546.57|14
1649568550000|2022-04-10 05:29:10|1563.63|1546.53|1563.44|1546.34|1563.63|1546.53|1563.35|1546.25|13
1649568560000|2022-04-10 05:29:20|1563.43|1546.33|1563.33|1546.23|1563.43|1546.33|1563.21|1546.11|7
1649568570000|2022-04-10 05:29:30|1563.34|1546.24|1563.19|1546.09|1563.34|1546.24|1563.13|1546.03|9
1649568580000|2022-04-10 05:29:40|1563.2|1546.1|1563.32|1546.22|1563.35|1546.25|1563.18|1546.08|12
1649568590000|2022-04-10 05:29:50|1563.28|1546.18|1563.28|1546.18|1563.29|1546.19|1563.28|1546.18|3
1649568600000|2022-04-10 05:30:00|1563.27|1546.17|1563.46|1546.36|1563.48|1546.38|1563.27|1546.17|9
1649568610000|2022-04-10 05:30:10|1563.51|1546.41|1563.43|1546.33|1563.51|1546.41|1563.38|1546.28|11
1649568630000|2022-04-10 05:30:30|1563.38|1546.28|1563.96|1546.86|1564.05|1546.95|1563.38|1546.28|14
1649568640000|2022-04-10 05:30:40|1564.01|1546.91|1564.93|1547.83|1564.93|1547.83|1564.01|1546.91|8
1649568650000|2022-04-10 05:30:50|1564.99|1547.89|1564.18|1547.08|1564.99|1547.89|1564.18|1547.08|9
1649568660000|2022-04-10 05:31:00|1564.11|1547.01|1564.12|1547.02|1564.33|1547.23|1564.11|1547.01|4
1649568670000|2022-04-10 05:31:10|1564.14|1547.04|1564.2|1547.1|1564.2|1547.1|1564.14|1547.04|2
1649568680000|2022-04-10 05:31:20|1564.13|1547.03|1564.14|1547.04|1564.14|1547.04|1564.13|1547.03|2
1649568690000|2022-04-10 05:31:30|1564.17|1547.07|1564.08|1546.98|1564.17|1547.07|1564.08|1546.98|4
1649568700000|2022-04-10 05:31:40|1563.99|1546.89|1563.74|1546.64|1564.01|1546.91|1563.66|1546.56|15
1649568710000|2022-04-10 05:31:50|1563.69|1546.59|1563.44|1546.34|1563.75|1546.65|1563.33|1546.23|25
1649568720000|2022-04-10 05:32:00|1563.42|1546.32|1563.43|1546.33|1563.45|1546.35|1563.42|1546.32|3
1649568730000|2022-04-10 05:32:10|1563.44|1546.34|1563.35|1546.25|1563.44|1546.34|1563.29|1546.19|8
1649568740000|2022-04-10 05:32:20|1563.38|1546.28|1563.2|1546.1|1563.38|1546.28|1563.2|1546.1|6
1649568750000|2022-04-10 05:32:30|1563.27|1546.17|1563.02|1545.92|1563.31|1546.21|1562.95|1545.85|10
1649568760000|2022-04-10 05:32:40|1562.94|1545.84|1563.02|1545.92|1563.02|1545.92|1562.94|1545.84|2
1649568770000|2022-04-10 05:32:50|1562.88|1545.78|1562.95|1545.85|1562.95|1545.85|1562.79|1545.69|4
1649568780000|2022-04-10 05:33:00|1562.88|1545.78|1562.67|1545.57|1562.88|1545.78|1562.56|1545.46|11
1649568790000|2022-04-10 05:33:10|1562.55|1545.45|1562.71|1545.61|1562.72|1545.62|1562.55|1545.45|7
1649568800000|2022-04-10 05:33:20|1562.58|1545.48|1562.72|1545.62|1562.72|1545.62|1562.58|1545.48|11
1649568810000|2022-04-10 05:33:30|1562.67|1545.57|1562.59|1545.49|1562.67|1545.57|1562.46|1545.36|9
1649568820000|2022-04-10 05:33:40|1562.57|1545.47|1562.59|1545.49|1562.63|1545.53|1562.49|1545.39|13
1649568830000|2022-04-10 05:33:50|1562.62|1545.52|1562.79|1545.69|1562.79|1545.69|1562.62|1545.52|5
1649568850000|2022-04-10 05:34:10|1563|1545.9|1563|1545.9|1563|1545.9|1563|1545.9|1
1649568860000|2022-04-10 05:34:20|1563.01|1545.91|1562.97|1545.87|1563.14|1546.04|1562.97|1545.87|4
1649568870000|2022-04-10 05:34:30|1563.06|1545.96|1562.96|1545.86|1563.2|1546.1|1562.89|1545.79|13
1649568880000|2022-04-10 05:34:40|1563.09|1545.99|1563.1|1546|1563.12|1546.02|1562.84|1545.74|6
1649568900000|2022-04-10 05:35:00|1562.99|1545.89|1563.13|1546.03|1563.13|1546.03|1562.99|1545.89|2
1649568910000|2022-04-10 05:35:10|1563.23|1546.13|1563.08|1545.98|1563.23|1546.13|1563.08|1545.98|3
1649568920000|2022-04-10 05:35:20|1563.25|1546.15|1562.98|1545.88|1563.25|1546.15|1562.97|1545.87|6
1649568940000|2022-04-10 05:35:40|1562.96|1545.86|1562.98|1545.88|1563.06|1545.96|1562.94|1545.84|13
1649568950000|2022-04-10 05:35:50|1562.97|1545.87|1562.94|1545.84|1563.03|1545.93|1562.92|1545.82|10
1649568960000|2022-04-10 05:36:00|1562.99|1545.89|1562.98|1545.88|1562.99|1545.89|1562.98|1545.88|2
1649568970000|2022-04-10 05:36:10|1562.96|1545.86|1562.99|1545.89|1562.99|1545.89|1562.95|1545.85|6
1649568980000|2022-04-10 05:36:20|1563|1545.9|1562.96|1545.86|1563|1545.9|1562.96|1545.86|4
1649568990000|2022-04-10 05:36:30|1563.05|1545.95|1563.05|1545.95|1563.05|1545.95|1563.05|1545.95|1
1649569000000|2022-04-10 05:36:40|1563.07|1545.97|1563.31|1546.21|1563.31|1546.21|1563.07|1545.97|13
1649569010000|2022-04-10 05:36:50|1563.06|1545.96|1563.29|1546.19|1563.31|1546.21|1562.99|1545.89|9
1649569020000|2022-04-10 05:37:00|1563.34|1546.24|1563.34|1546.24|1563.34|1546.24|1563.34|1546.24|1
1649569040000|2022-04-10 05:37:20|1563.3|1546.2|1563.08|1545.98|1563.32|1546.22|1563.08|1545.98|3
1649569050000|2022-04-10 05:37:30|1562.83|1545.73|1562.81|1545.71|1562.83|1545.73|1562.81|1545.71|2
1649569060000|2022-04-10 05:37:40|1562.79|1545.69|1562.64|1545.54|1562.79|1545.69|1562.64|1545.54|7
1649569070000|2022-04-10 05:37:50|1562.66|1545.56|1562.66|1545.56|1562.66|1545.56|1562.66|1545.56|1
1649569080000|2022-04-10 05:38:00|1562.6|1545.5|1562.6|1545.5|1562.6|1545.5|1562.6|1545.5|1
1649569100000|2022-04-10 05:38:20|1562.64|1545.54|1562.88|1545.78|1562.9|1545.8|1562.64|1545.54|3
1649569110000|2022-04-10 05:38:30|1562.92|1545.82|1563.44|1546.34|1563.44|1546.34|1562.92|1545.82|2
1649569120000|2022-04-10 05:38:40|1563.88|1546.78|1563.87|1546.77|1563.88|1546.78|1563.87|1546.77|2
1649569130000|2022-04-10 05:38:50|1563.77|1546.67|1563.77|1546.67|1563.77|1546.67|1563.77|1546.67|1
1649569140000|2022-04-10 05:39:00|1563.78|1546.68|1564.02|1546.92|1564.03|1546.93|1563.78|1546.68|9
1649569150000|2022-04-10 05:39:10|1564.03|1546.93|1563.99|1546.89|1564.04|1546.94|1563.99|1546.89|11
1649569160000|2022-04-10 05:39:20|1564|1546.9|1563.99|1546.89|1564|1546.9|1563.99|1546.89|8
1649569170000|2022-04-10 05:39:30|1564|1546.9|1564.04|1546.94|1564.08|1546.98|1564|1546.9|5
1649569180000|2022-04-10 05:39:40|1564.03|1546.93|1564.2|1547.1|1564.2|1547.1|1564.02|1546.92|10
1649569190000|2022-04-10 05:39:50|1564.23|1547.13|1564.21|1547.11|1564.23|1547.13|1564.17|1547.07|10
1649569200000|2022-04-10 05:40:00|1564.2|1547.1|1564.28|1547.18|1564.31|1547.21|1564.15|1547.05|13
1649569210000|2022-04-10 05:40:10|1564.18|1547.08|1564.25|1547.15|1564.26|1547.16|1564.15|1547.05|7
1649569220000|2022-04-10 05:40:20|1564.26|1547.16|1564.25|1547.15|1564.26|1547.16|1564.25|1547.15|4
1649569230000|2022-04-10 05:40:30|1564.26|1547.16|1564.25|1547.15|1564.26|1547.16|1564.25|1547.15|2
1649569240000|2022-04-10 05:40:40|1564.27|1547.17|1564.26|1547.16|1564.27|1547.17|1564.26|1547.16|2
1649569250000|2022-04-10 05:40:50|1564.25|1547.15|1564.22|1547.12|1564.26|1547.16|1564.22|1547.12|4
1649569260000|2022-04-10 05:41:00|1564.25|1547.15|1564.2|1547.1|1564.25|1547.15|1564.2|1547.1|6
1649569270000|2022-04-10 05:41:10|1564.22|1547.12|1564.22|1547.12|1564.22|1547.12|1564.18|1547.08|3
1649569280000|2022-04-10 05:41:20|1564.19|1547.09|1564.16|1547.06|1564.27|1547.17|1564.16|1547.06|5
1649569290000|2022-04-10 05:41:30|1564.27|1547.17|1564.04|1546.94|1564.27|1547.17|1564.03|1546.93|11
1649569300000|2022-04-10 05:41:40|1564.03|1546.93|1563.73|1546.63|1564.03|1546.93|1563.65|1546.55|11
1649569310000|2022-04-10 05:41:50|1563.66|1546.56|1563.76|1546.66|1563.77|1546.67|1563.64|1546.54|7
1649569320000|2022-04-10 05:42:00|1563.41|1546.31|1563.41|1546.31|1563.41|1546.31|1563.36|1546.26|8
1649569330000|2022-04-10 05:42:10|1563.35|1546.25|1563.25|1546.15|1563.41|1546.31|1563.25|1546.15|10
1649569340000|2022-04-10 05:42:20|1563.28|1546.18|1563.24|1546.14|1563.28|1546.18|1563.24|1546.14|8
1649569350000|2022-04-10 05:42:30|1563.19|1546.09|1563.19|1546.09|1563.19|1546.09|1563.19|1546.09|1
1649569360000|2022-04-10 05:42:40|1563.03|1545.93|1562.75|1545.65|1563.03|1545.93|1562.75|1545.65|3
1649569370000|2022-04-10 05:42:50|1562.76|1545.66|1563.01|1545.91|1563.01|1545.91|1562.76|1545.66|4
1649569380000|2022-04-10 05:43:00|1563.23|1546.13|1563.23|1546.13|1563.23|1546.13|1563.23|1546.13|1
1649569390000|2022-04-10 05:43:10|1563.04|1545.94|1563.21|1546.11|1563.21|1546.11|1563.04|1545.94|3
1649569410000|2022-04-10 05:43:30|1563.28|1546.18|1563.28|1546.18|1563.28|1546.18|1563.28|1546.18|1
1649569420000|2022-04-10 05:43:40|1563.29|1546.19|1563.29|1546.19|1563.29|1546.19|1563.29|1546.19|1
1649569440000|2022-04-10 05:44:00|1563.27|1546.17|1563.27|1546.17|1563.27|1546.17|1563.27|1546.17|1
1649569480000|2022-04-10 05:44:40|1563.38|1546.28|1563.27|1546.17|1563.38|1546.28|1563.27|1546.17|3
1649569490000|2022-04-10 05:44:50|1563.26|1546.16|1563.26|1546.16|1563.28|1546.18|1563.26|1546.16|7
1649569500000|2022-04-10 05:45:00|1563.3|1546.2|1563.29|1546.19|1563.32|1546.22|1563.24|1546.14|10
1649569510000|2022-04-10 05:45:10|1563.28|1546.18|1563.25|1546.15|1563.28|1546.18|1563.23|1546.13|7
1649569530000|2022-04-10 05:45:30|1563.24|1546.14|1563.26|1546.16|1563.26|1546.16|1563.23|1546.13|8
1649569540000|2022-04-10 05:45:40|1563.27|1546.17|1563.27|1546.17|1563.28|1546.18|1563.26|1546.16|5
1649569550000|2022-04-10 05:45:50|1563.26|1546.16|1563.23|1546.13|1563.26|1546.16|1563.2|1546.1|3
1649569560000|2022-04-10 05:46:00|1563.27|1546.17|1563.27|1546.17|1563.27|1546.17|1563.23|1546.13|9
1649569570000|2022-04-10 05:46:10|1563.26|1546.16|1563.28|1546.18|1563.3|1546.2|1563.23|1546.13|6
1649569580000|2022-04-10 05:46:20|1563.27|1546.17|1563.3|1546.2|1563.3|1546.2|1563.27|1546.17|10
1649569590000|2022-04-10 05:46:30|1563.27|1546.17|1563.3|1546.2|1563.32|1546.22|1563.27|1546.17|10
1649569600000|2022-04-10 05:46:40|1563.29|1546.19|1563.27|1546.17|1563.32|1546.22|1563.27|1546.17|5
1649569610000|2022-04-10 05:46:50|1563.32|1546.22|1563.12|1546.02|1563.32|1546.22|1563.11|1546.01|6
1649569620000|2022-04-10 05:47:00|1562.97|1545.87|1562.9|1545.8|1562.97|1545.87|1562.9|1545.8|2
1649569640000|2022-04-10 05:47:20|1562.85|1545.75|1562.69|1545.59|1562.85|1545.75|1562.66|1545.56|6
1649569650000|2022-04-10 05:47:30|1562.58|1545.48|1561.86|1544.76|1562.58|1545.48|1561.71|1544.61|8
1649569660000|2022-04-10 05:47:40|1561.91|1544.81|1561.91|1544.81|1561.91|1544.81|1561.91|1544.81|1
1649569670000|2022-04-10 05:47:50|1561.89|1544.79|1561.35|1544.25|1561.89|1544.79|1561.32|1544.22|12
1649569680000|2022-04-10 05:48:00|1561.36|1544.26|1561.39|1544.29|1561.41|1544.31|1561.28|1544.18|9
1649569690000|2022-04-10 05:48:10|1561.45|1544.35|1561.37|1544.27|1561.46|1544.36|1561.37|1544.27|10
1649569700000|2022-04-10 05:48:20|1561.41|1544.31|1561.35|1544.25|1561.41|1544.31|1561.35|1544.25|14
1649569710000|2022-04-10 05:48:30|1561.33|1544.23|1561.25|1544.15|1561.37|1544.27|1561.25|1544.15|7
1649569720000|2022-04-10 05:48:40|1561.32|1544.22|1561.71|1544.61|1561.72|1544.62|1561.32|1544.22|6
1649569740000|2022-04-10 05:49:00|1561.84|1544.74|1561.84|1544.74|1561.84|1544.74|1561.84|1544.74|1
1649569750000|2022-04-10 05:49:10|1561.79|1544.69|1561.79|1544.69|1561.79|1544.69|1561.79|1544.69|1
1649569780000|2022-04-10 05:49:40|1561.81|1544.71|1561.91|1544.81|1561.91|1544.81|1561.81|1544.71|4
1649569800000|2022-04-10 05:50:00|1561.89|1544.79|1562.64|1545.54|1562.68|1545.58|1561.89|1544.79|7
1649569810000|2022-04-10 05:50:10|1562.76|1545.66|1562.75|1545.65|1562.82|1545.72|1562.74|1545.64|9
1649569820000|2022-04-10 05:50:20|1562.85|1545.75|1562.72|1545.62|1562.95|1545.85|1562.72|1545.62|10
1649569830000|2022-04-10 05:50:30|1562.73|1545.63|1562.69|1545.59|1562.74|1545.64|1562.69|1545.59|7
1649569840000|2022-04-10 05:50:40|1562.73|1545.63|1562.73|1545.63|1562.82|1545.72|1562.69|1545.59|6
1649569850000|2022-04-10 05:50:50|1562.72|1545.62|1562.77|1545.67|1562.82|1545.72|1562.72|1545.62|6
1649569860000|2022-04-10 05:51:00|1562.76|1545.66|1562.73|1545.63|1562.86|1545.76|1562.73|1545.63|18
1649569870000|2022-04-10 05:51:10|1562.72|1545.62|1562.74|1545.64|1562.83|1545.73|1562.72|1545.62|9
1649569880000|2022-04-10 05:51:20|1562.73|1545.63|1562.73|1545.63|1562.77|1545.67|1562.72|1545.62|9
1649569890000|2022-04-10 05:51:30|1562.72|1545.62|1562.88|1545.78|1562.97|1545.87|1562.72|1545.62|14
1649569900000|2022-04-10 05:51:40|1562.87|1545.77|1562.84|1545.74|1562.95|1545.85|1562.84|1545.74|16
1649569910000|2022-04-10 05:51:50|1562.85|1545.75|1562.84|1545.74|1562.94|1545.84|1562.83|1545.73|13
1649569920000|2022-04-10 05:52:00|1562.85|1545.75|1562.86|1545.76|1562.9|1545.8|1562.83|1545.73|13
1649569930000|2022-04-10 05:52:10|1562.91|1545.81|1562.86|1545.76|1562.91|1545.81|1562.84|1545.74|12
1649569940000|2022-04-10 05:52:20|1562.89|1545.79|1562.86|1545.76|1562.89|1545.79|1562.85|1545.75|3
1649569950000|2022-04-10 05:52:30|1562.85|1545.75|1562.9|1545.8|1562.9|1545.8|1562.84|1545.74|6
1649569960000|2022-04-10 05:52:40|1562.88|1545.78|1562.44|1545.34|1562.9|1545.8|1562.44|1545.34|9
1649569970000|2022-04-10 05:52:50|1562.37|1545.27|1562.33|1545.23|1562.37|1545.27|1562.33|1545.23|2
1649569980000|2022-04-10 05:53:00|1562.24|1545.14|1562.24|1545.14|1562.24|1545.14|1562.24|1545.14|1
1649569990000|2022-04-10 05:53:10|1562.26|1545.16|1562.3|1545.2|1562.3|1545.2|1562.26|1545.16|2
1649570000000|2022-04-10 05:53:20|1562.17|1545.07|1561.99|1544.89|1562.17|1545.07|1561.99|1544.89|3
1649570020000|2022-04-10 05:53:40|1561.89|1544.79|1561.67|1544.57|1561.89|1544.79|1561.67|1544.57|14
1649570030000|2022-04-10 05:53:50|1561.68|1544.58|1561.62|1544.52|1561.87|1544.77|1561.62|1544.52|10
1649570040000|2022-04-10 05:54:00|1561.6|1544.5|1561.61|1544.51|1561.63|1544.53|1561.53|1544.43|10
1649570050000|2022-04-10 05:54:10|1561.58|1544.48|1561.05|1543.95|1561.61|1544.51|1561.05|1543.95|8
1649570080000|2022-04-10 05:54:40|1560.98|1543.88|1560.98|1543.88|1560.98|1543.88|1560.98|1543.88|1
1649570090000|2022-04-10 05:54:50|1561.05|1543.95|1561.7|1544.6|1561.7|1544.6|1561.05|1543.95|16
1649570100000|2022-04-10 05:55:00|1561.79|1544.69|1562.45|1545.35|1562.45|1545.35|1561.7|1544.6|11
1649570120000|2022-04-10 05:55:20|1562.35|1545.25|1562.58|1545.48|1562.58|1545.48|1562.35|1545.25|2
1649570130000|2022-04-10 05:55:30|1562.53|1545.43|1562.26|1545.16|1562.53|1545.43|1562.2|1545.1|7
1649570140000|2022-04-10 05:55:40|1562.27|1545.17|1562.25|1545.15|1562.28|1545.18|1562.25|1545.15|4
1649570150000|2022-04-10 05:55:50|1562.26|1545.16|1562.25|1545.15|1562.27|1545.17|1562.25|1545.15|5
1649570160000|2022-04-10 05:56:00|1562.14|1545.04|1562.07|1544.97|1562.14|1545.04|1562.07|1544.97|2
1649570180000|2022-04-10 05:56:20|1562.09|1544.99|1562.09|1544.99|1562.09|1544.99|1562.09|1544.99|1
1649570190000|2022-04-10 05:56:30|1562.07|1544.97|1561.97|1544.87|1562.09|1544.99|1561.91|1544.81|6
1649570200000|2022-04-10 05:56:40|1561.93|1544.83|1561.22|1544.12|1562.04|1544.94|1561.22|1544.12|14
1649570210000|2022-04-10 05:56:50|1561.11|1544.01|1561|1543.9|1561.11|1544.01|1560.97|1543.87|3
1649570220000|2022-04-10 05:57:00|1560.78|1543.68|1560.78|1543.68|1560.78|1543.68|1560.78|1543.68|1
1649570230000|2022-04-10 05:57:10|1560.8|1543.7|1560.66|1543.56|1560.8|1543.7|1560.66|1543.56|2
1649570240000|2022-04-10 05:57:20|1560.55|1543.45|1560.55|1543.45|1560.55|1543.45|1560.55|1543.45|1
1649570250000|2022-04-10 05:57:30|1560.52|1543.42|1560.51|1543.41|1560.52|1543.42|1560.51|1543.41|4
1649570260000|2022-04-10 05:57:40|1560.52|1543.42|1560.84|1543.74|1560.84|1543.74|1560.52|1543.42|3
1649570270000|2022-04-10 05:57:50|1560.93|1543.83|1561.09|1543.99|1561.1|1544|1560.92|1543.82|17
1649570280000|2022-04-10 05:58:00|1561.06|1543.96|1561.11|1544.01|1561.24|1544.14|1560.97|1543.87|14
1649570290000|2022-04-10 05:58:10|1561.23|1544.13|1561.36|1544.26|1561.36|1544.26|1561.13|1544.03|8
1649570300000|2022-04-10 05:58:20|1561.31|1544.21|1561.29|1544.19|1561.31|1544.21|1561.29|1544.19|2
1649570310000|2022-04-10 05:58:30|1561.27|1544.17|1561.15|1544.05|1561.28|1544.18|1561.15|1544.05|7
1649570320000|2022-04-10 05:58:40|1561.18|1544.08|1561|1543.9|1561.18|1544.08|1560.99|1543.89|6
1649570330000|2022-04-10 05:58:50|1560.99|1543.89|1561|1543.9|1561.01|1543.91|1560.99|1543.89|5
1649570340000|2022-04-10 05:59:00|1561.01|1543.91|1561.06|1543.96|1561.07|1543.97|1561.01|1543.91|8
1649570350000|2022-04-10 05:59:10|1561.1|1544|1561.09|1543.99|1561.17|1544.07|1561.07|1543.97|8
1649570360000|2022-04-10 05:59:20|1561.13|1544.03|1561.15|1544.05|1561.15|1544.05|1561.13|1544.03|9
1649570370000|2022-04-10 05:59:30|1561.23|1544.13|1561.14|1544.04|1561.23|1544.13|1561.14|1544.04|5
1649570380000|2022-04-10 05:59:40|1561.15|1544.05|1561.11|1544.01|1561.17|1544.07|1561.1|1544|13
1649570390000|2022-04-10 05:59:50|1561.14|1544.04|1560.92|1543.82|1561.14|1544.04|1560.92|1543.82|9
1649570400000|2022-04-10 06:00:00|1560.84|1543.74|1560.84|1543.74|1560.84|1543.74|1560.84|1543.74|1
1649570410000|2022-04-10 06:00:10|1560.79|1543.69|1560.68|1543.58|1560.79|1543.69|1560.68|1543.58|2
1649570420000|2022-04-10 06:00:20|1560.6|1543.5|1561|1543.9|1561|1543.9|1560.43|1543.33|19
1649570430000|2022-04-10 06:00:30|1561.01|1543.91|1561.02|1543.92|1561.02|1543.92|1560.99|1543.89|12
1649570440000|2022-04-10 06:00:40|1561|1543.9|1561.13|1544.03|1561.17|1544.07|1560.99|1543.89|17
1649570450000|2022-04-10 06:00:50|1561.08|1543.98|1561.05|1543.95|1561.1|1544|1561.05|1543.95|15
1649570460000|2022-04-10 06:01:00|1561.2|1544.1|1561.17|1544.07|1561.2|1544.1|1561.14|1544.04|11
1649570470000|2022-04-10 06:01:10|1561.16|1544.06|1561.12|1544.02|1561.16|1544.06|1561.12|1544.02|8
1649570480000|2022-04-10 06:01:20|1561.15|1544.05|1561.14|1544.04|1561.15|1544.05|1561.14|1544.04|4
1649570490000|2022-04-10 06:01:30|1561.13|1544.03|1561.12|1544.02|1561.13|1544.03|1561.11|1544.01|4
1649570500000|2022-04-10 06:01:40|1561.14|1544.04|1561.2|1544.1|1561.25|1544.15|1561.13|1544.03|8
1649570510000|2022-04-10 06:01:50|1561.3|1544.2|1560.76|1543.66|1561.3|1544.2|1560.74|1543.64|16
1649570520000|2022-04-10 06:02:00|1560.74|1543.64|1560.52|1543.42|1560.76|1543.66|1560.48|1543.38|10
1649570530000|2022-04-10 06:02:10|1560.18|1543.08|1560.18|1543.08|1560.29|1543.19|1560.17|1543.07|9
1649570540000|2022-04-10 06:02:20|1560.16|1543.06|1559.69|1542.59|1560.17|1543.07|1559.69|1542.59|5
1649570550000|2022-04-10 06:02:30|1559.68|1542.58|1559.35|1542.25|1559.68|1542.58|1559.21|1542.11|13
1649570560000|2022-04-10 06:02:40|1559.37|1542.27|1559.93|1542.83|1559.93|1542.83|1559.37|1542.27|12
1649570570000|2022-04-10 06:02:50|1559.92|1542.82|1559.93|1542.83|1559.96|1542.86|1559.87|1542.77|10
1649570580000|2022-04-10 06:03:00|1559.91|1542.81|1559.65|1542.55|1560.04|1542.94|1559.61|1542.51|18
1649570590000|2022-04-10 06:03:10|1559.56|1542.46|1559.37|1542.27|1559.58|1542.48|1559.29|1542.19|11
1649570600000|2022-04-10 06:03:20|1559.33|1542.23|1559.27|1542.17|1559.35|1542.25|1559.27|1542.17|10
1649570610000|2022-04-10 06:03:30|1559.29|1542.19|1559.43|1542.33|1559.43|1542.33|1559.29|1542.19|12
1649570620000|2022-04-10 06:03:40|1559.4|1542.3|1559.73|1542.63|1559.77|1542.67|1559.4|1542.3|12
1649570630000|2022-04-10 06:03:50|1559.72|1542.62|1559.76|1542.66|1559.77|1542.67|1559.71|1542.61|10
1649570640000|2022-04-10 06:04:00|1559.73|1542.63|1559.72|1542.62|1559.77|1542.67|1559.71|1542.61|11
1649570650000|2022-04-10 06:04:10|1559.71|1542.61|1559.72|1542.62|1559.72|1542.62|1559.7|1542.6|9
1649570660000|2022-04-10 06:04:20|1559.71|1542.61|1559.24|1542.14|1559.77|1542.67|1559.24|1542.14|7
1649570670000|2022-04-10 06:04:30|1559.2|1542.1|1559.2|1542.1|1559.2|1542.1|1559.2|1542.1|1
1649570680000|2022-04-10 06:04:40|1559.07|1541.97|1559.2|1542.1|1559.23|1542.13|1559.07|1541.97|11
1649570690000|2022-04-10 06:04:50|1559.41|1542.31|1559.53|1542.43|1559.53|1542.43|1559.4|1542.3|10
1649570700000|2022-04-10 06:05:00|1559.52|1542.42|1559.54|1542.44|1559.54|1542.44|1559.4|1542.3|8
1649570710000|2022-04-10 06:05:10|1559.53|1542.43|1559.54|1542.44|1559.54|1542.44|1559.53|1542.43|6
1649570720000|2022-04-10 06:05:20|1559.64|1542.54|1559.42|1542.32|1559.64|1542.54|1559.42|1542.32|13
1649570730000|2022-04-10 06:05:30|1559.47|1542.37|1559.43|1542.33|1559.52|1542.42|1559.4|1542.3|19
1649570740000|2022-04-10 06:05:40|1559.48|1542.38|1559.37|1542.27|1559.48|1542.38|1559.36|1542.26|14
1649570750000|2022-04-10 06:05:50|1559.36|1542.26|1559.37|1542.27|1559.43|1542.33|1559.36|1542.26|11
1649570760000|2022-04-10 06:06:00|1559.36|1542.26|1559.26|1542.16|1559.4|1542.3|1559.26|1542.16|10
1649570770000|2022-04-10 06:06:10|1559.08|1541.98|1559.06|1541.96|1559.08|1541.98|1559.06|1541.96|2
1649570820000|2022-04-10 06:07:00|1559.01|1541.91|1558.81|1541.71|1559.01|1541.91|1558.72|1541.62|10
1649570830000|2022-04-10 06:07:10|1558.9|1541.8|1558.87|1541.77|1558.9|1541.8|1558.8|1541.7|10
1649570840000|2022-04-10 06:07:20|1558.8|1541.7|1558.59|1541.49|1558.86|1541.76|1558.59|1541.49|13
1649570850000|2022-04-10 06:07:30|1558.58|1541.48|1558.42|1541.32|1558.73|1541.63|1558.4|1541.3|15
1649570860000|2022-04-10 06:07:40|1558.44|1541.34|1558.44|1541.34|1558.44|1541.34|1558.4|1541.3|12
1649570870000|2022-04-10 06:07:50|1558.47|1541.37|1558.38|1541.28|1558.47|1541.37|1558.38|1541.28|13
1649570880000|2022-04-10 06:08:00|1558.37|1541.27|1558.37|1541.27|1558.4|1541.3|1558.36|1541.26|7
1649570890000|2022-04-10 06:08:10|1558.36|1541.26|1558.21|1541.11|1558.36|1541.26|1558.21|1541.11|4
1649570940000|2022-04-10 06:09:00|1558.19|1541.09|1557.99|1540.89|1558.19|1541.09|1557.95|1540.85|3
1649570950000|2022-04-10 06:09:10|1558.1|1541|1558.07|1540.97|1558.1|1541|1558.07|1540.97|2
1649571000000|2022-04-10 06:10:00|1558.09|1540.99|1558.26|1541.16|1558.31|1541.21|1558.09|1540.99|7
1649571010000|2022-04-10 06:10:10|1558.25|1541.15|1558.23|1541.13|1558.45|1541.35|1558.23|1541.13|18
1649571020000|2022-04-10 06:10:20|1558.21|1541.11|1558.14|1541.04|1558.21|1541.11|1558.14|1541.04|6
1649571030000|2022-04-10 06:10:30|1558.16|1541.06|1558.16|1541.06|1558.16|1541.06|1558.16|1541.06|1
1649571040000|2022-04-10 06:10:40|1558.14|1541.04|1558.14|1541.04|1558.14|1541.04|1558.14|1541.04|1
1649571060000|2022-04-10 06:11:00|1558.16|1541.06|1558.01|1540.91|1558.16|1541.06|1558|1540.9|4
1649571070000|2022-04-10 06:11:10|1558.08|1540.98|1558.39|1541.29|1558.42|1541.32|1558.08|1540.98|14
1649571080000|2022-04-10 06:11:20|1558.42|1541.32|1559.01|1541.91|1559.01|1541.91|1558.42|1541.32|7
1649571090000|2022-04-10 06:11:30|1559.08|1541.98|1558.22|1541.12|1559.08|1541.98|1558.22|1541.12|12
1649571120000|2022-04-10 06:12:00|1558.24|1541.14|1558.05|1540.95|1558.24|1541.14|1558.04|1540.94|4
1649571130000|2022-04-10 06:12:10|1558.04|1540.94|1558.04|1540.94|1558.04|1540.94|1558.04|1540.94|1
1649571150000|2022-04-10 06:12:30|1558.05|1540.95|1558.04|1540.94|1558.05|1540.95|1558.04|1540.94|2
1649571160000|2022-04-10 06:12:40|1558.17|1541.07|1558.21|1541.11|1558.21|1541.11|1558.17|1541.07|2
1649571170000|2022-04-10 06:12:50|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1
1649571180000|2022-04-10 06:13:00|1558.17|1541.07|1558.17|1541.07|1558.17|1541.07|1558.17|1541.07|1
1649571200000|2022-04-10 06:13:20|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1
1649571240000|2022-04-10 06:14:00|1558.22|1541.12|1558.22|1541.12|1558.22|1541.12|1558.22|1541.12|1
1649571300000|2022-04-10 06:15:00|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1
1649571310000|2022-04-10 06:15:10|1558.23|1541.13|1558.23|1541.13|1558.23|1541.13|1558.23|1541.13|1
1649571330000|2022-04-10 06:15:30|1558.22|1541.12|1558.24|1541.14|1558.24|1541.14|1558.22|1541.12|2
1649571340000|2022-04-10 06:15:40|1558.27|1541.17|1558.27|1541.17|1558.27|1541.17|1558.27|1541.17|1
1649571360000|2022-04-10 06:16:00|1558.23|1541.13|1558.23|1541.13|1558.23|1541.13|1558.23|1541.13|1
1649571400000|2022-04-10 06:16:40|1558.21|1541.11|1558.11|1541.01|1558.21|1541.11|1558.11|1541.01|4
1649571410000|2022-04-10 06:16:50|1558.1|1541|1558.1|1541|1558.1|1541|1558.1|1541|1
1649571420000|2022-04-10 06:17:00|1558.11|1541.01|1558.11|1541.01|1558.11|1541.01|1558.11|1541.01|1
1649571430000|2022-04-10 06:17:10|1558.1|1541|1558.1|1541|1558.1|1541|1558.1|1541|1
1649571450000|2022-04-10 06:17:30|1558.18|1541.08|1558.18|1541.08|1558.18|1541.08|1558.18|1541.08|1
1649571480000|2022-04-10 06:18:00|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1558.19|1541.09|1
1649571490000|2022-04-10 06:18:10|1558.23|1541.13|1558.56|1541.46|1558.58|1541.48|1558.23|1541.13|7
1649571500000|2022-04-10 06:18:20|1558.59|1541.49|1558.56|1541.46|1558.59|1541.49|1558.55|1541.45|11
1649571510000|2022-04-10 06:18:30|1558.58|1541.48|1558.56|1541.46|1558.6|1541.5|1558.55|1541.45|11
1649571520000|2022-04-10 06:18:40|1558.54|1541.44|1558.46|1541.36|1558.59|1541.49|1558.46|1541.36|15
1649571530000|2022-04-10 06:18:50|1558.47|1541.37|1558.21|1541.11|1558.47|1541.37|1558.21|1541.11|3
1649571540000|2022-04-10 06:19:00|1558.17|1541.07|1558.16|1541.06|1558.17|1541.07|1558.15|1541.05|4
1649571560000|2022-04-10 06:19:20|1558.21|1541.11|1558.21|1541.11|1558.21|1541.11|1558.21|1541.11|1
1649571580000|2022-04-10 06:19:40|1558.18|1541.08|1558.18|1541.08|1558.18|1541.08|1558.18|1541.08|1
1649571600000|2022-04-10 06:20:00|1558.21|1541.11|1558.51|1541.41|1558.54|1541.44|1558.19|1541.09|6
1649571610000|2022-04-10 06:20:10|1558.5|1541.4|1558.57|1541.47|1558.57|1541.47|1558.49|1541.39|5
1649571620000|2022-04-10 06:20:20|1558.56|1541.46|1558.52|1541.42|1558.59|1541.49|1558.51|1541.41|9
1649571630000|2022-04-10 06:20:30|1558.59|1541.49|1558.48|1541.38|1558.59|1541.49|1558.48|1541.38|7
1649571640000|2022-04-10 06:20:40|1558.53|1541.43|1558.48|1541.38|1558.53|1541.43|1558.46|1541.36|9
1649571650000|2022-04-10 06:20:50|1558.49|1541.39|1558.46|1541.36|1558.49|1541.39|1558.46|1541.36|4
1649571660000|2022-04-10 06:21:00|1558.58|1541.48|1558.49|1541.39|1558.58|1541.48|1558.45|1541.35|11
1649571670000|2022-04-10 06:21:10|1558.48|1541.38|1558.45|1541.35|1558.53|1541.43|1558.45|1541.35|11
1649571680000|2022-04-10 06:21:20|1558.53|1541.43|1558.44|1541.34|1558.53|1541.43|1558.44|1541.34|12
1649571690000|2022-04-10 06:21:30|1558.49|1541.39|1558.48|1541.38|1558.53|1541.43|1558.44|1541.34|9
1649571700000|2022-04-10 06:21:40|1558.47|1541.37|1558.48|1541.38|1558.49|1541.39|1558.46|1541.36|10
1649571710000|2022-04-10 06:21:50|1558.47|1541.37|1558.48|1541.38|1558.49|1541.39|1558.45|1541.35|11
1649571720000|2022-04-10 06:22:00|1558.47|1541.37|1558.48|1541.38|1558.5|1541.4|1558.47|1541.37|11
1649571730000|2022-04-10 06:22:10|1558.46|1541.36|1558.48|1541.38|1558.5|1541.4|1558.44|1541.34|11
1649571740000|2022-04-10 06:22:20|1558.5|1541.4|1558.49|1541.39|1558.5|1541.4|1558.46|1541.36|14
1649571750000|2022-04-10 06:22:30|1558.5|1541.4|1558.49|1541.39|1558.5|1541.4|1558.48|1541.38|9
1649571760000|2022-04-10 06:22:40|1558.5|1541.4|1558.49|1541.39|1558.5|1541.4|1558.48|1541.38|8
1649571770000|2022-04-10 06:22:50|1558.5|1541.4|1558.49|1541.39|1558.5|1541.4|1558.49|1541.39|6
1649571780000|2022-04-10 06:23:00|1558.5|1541.4|1558.53|1541.43|1558.55|1541.45|1558.48|1541.38|9
1649571790000|2022-04-10 06:23:10|1558.52|1541.42|1558.51|1541.41|1558.53|1541.43|1558.51|1541.41|8
1649571800000|2022-04-10 06:23:20|1558.49|1541.39|1558.51|1541.41|1558.53|1541.43|1558.48|1541.38|9
1649571810000|2022-04-10 06:23:30|1558.53|1541.43|1558.9|1541.8|1558.9|1541.8|1558.53|1541.43|14
1649571820000|2022-04-10 06:23:40|1558.89|1541.79|1558.88|1541.78|1558.9|1541.8|1558.87|1541.77|8
1649571830000|2022-04-10 06:23:50|1558.89|1541.79|1559|1541.9|1559.03|1541.93|1558.88|1541.78|11
1649571840000|2022-04-10 06:24:00|1559.03|1541.93|1558.57|1541.47|1559.14|1542.04|1558.57|1541.47|9
1649571850000|2022-04-10 06:24:10|1558.67|1541.57|1558.7|1541.6|1558.79|1541.69|1558.58|1541.48|7
1649571860000|2022-04-10 06:24:20|1558.79|1541.69|1558.54|1541.44|1558.79|1541.69|1558.54|1541.44|8
1649571870000|2022-04-10 06:24:30|1558.66|1541.56|1558.48|1541.38|1558.66|1541.56|1558.45|1541.35|13
1649571880000|2022-04-10 06:24:40|1558.47|1541.37|1558.49|1541.39|1558.6|1541.5|1558.47|1541.37|7
1649571890000|2022-04-10 06:24:50|1558.56|1541.46|1558.51|1541.41|1558.6|1541.5|1558.47|1541.37|9
1649571900000|2022-04-10 06:25:00|1558.5|1541.4|1558.46|1541.36|1558.6|1541.5|1558.43|1541.33|12
1649571910000|2022-04-10 06:25:10|1558.58|1541.48|1558.48|1541.38|1558.58|1541.48|1558.47|1541.37|8
1649571920000|2022-04-10 06:25:20|1558.47|1541.37|1558.52|1541.42|1558.58|1541.48|1558.47|1541.37|11
1649571930000|2022-04-10 06:25:30|1558.51|1541.41|1558.51|1541.41|1558.54|1541.44|1558.51|1541.41|8
1649571940000|2022-04-10 06:25:40|1558.5|1541.4|1558.52|1541.42|1558.53|1541.43|1558.5|1541.4|11
1649571950000|2022-04-10 06:25:50|1558.51|1541.41|1558.62|1541.52|1558.63|1541.53|1558.5|1541.4|8
1649571960000|2022-04-10 06:26:00|1558.63|1541.53|1558.5|1541.4|1558.68|1541.58|1558.48|1541.38|15
1649571970000|2022-04-10 06:26:10|1558.46|1541.36|1558.36|1541.26|1558.54|1541.44|1558.22|1541.12|8
1649571980000|2022-04-10 06:26:20|1558.37|1541.27|1558.51|1541.41|1558.53|1541.43|1558.36|1541.26|9
1649571990000|2022-04-10 06:26:30|1558.5|1541.4|1558.48|1541.38|1558.52|1541.42|1558.46|1541.36|12
1649572000000|2022-04-10 06:26:40|1558.51|1541.41|1558.25|1541.15|1558.51|1541.41|1558.24|1541.14|15
1649572010000|2022-04-10 06:26:50|1558.27|1541.17|1558.36|1541.26|1558.37|1541.27|1558.15|1541.05|13
1649572020000|2022-04-10 06:27:00|1558.38|1541.28|1559.05|1541.95|1559.22|1542.12|1558.35|1541.25|18
1649572030000|2022-04-10 06:27:10|1559.03|1541.93|1559.19|1542.09|1559.27|1542.17|1559.02|1541.92|11
1649572040000|2022-04-10 06:27:20|1559.2|1542.1|1559.56|1542.46|1559.57|1542.47|1559.19|1542.09|9
1649572050000|2022-04-10 06:27:30|1559.73|1542.63|1559.73|1542.63|1559.73|1542.63|1559.73|1542.63|1
1649572070000|2022-04-10 06:27:50|1559.63|1542.53|1559.63|1542.53|1559.63|1542.53|1559.63|1542.53|1
1649572080000|2022-04-10 06:28:00|1559.92|1542.82|1560.14|1543.04|1560.14|1543.04|1559.92|1542.82|6
1649572100000|2022-04-10 06:28:20|1560.21|1543.11|1560.21|1543.11|1560.21|1543.11|1560.21|1543.11|1
1649572110000|2022-04-10 06:28:30|1560.27|1543.17|1560.31|1543.21|1560.31|1543.21|1560.27|1543.17|3
1649572130000|2022-04-10 06:28:50|1560.3|1543.2|1560.3|1543.2|1560.3|1543.2|1560.3|1543.2|1
1649572140000|2022-04-10 06:29:00|1560.29|1543.19|1560.29|1543.19|1560.29|1543.19|1560.29|1543.19|1
1649572150000|2022-04-10 06:29:10|1560.28|1543.18|1560.24|1543.14|1560.28|1543.18|1560.24|1543.14|7
1649572160000|2022-04-10 06:29:20|1560.26|1543.16|1559.72|1542.62|1560.27|1543.17|1559.72|1542.62|9
1649572170000|2022-04-10 06:29:30|1559.71|1542.61|1559.64|1542.54|1559.74|1542.64|1559.6|1542.5|13
1649572180000|2022-04-10 06:29:40|1559.58|1542.48|1559.57|1542.47|1559.59|1542.49|1559.56|1542.46|8
1649572190000|2022-04-10 06:29:50|1559.56|1542.46|1559.57|1542.47|1559.58|1542.48|1559.54|1542.44|13
1649572200000|2022-04-10 06:30:00|1559.54|1542.44|1559.39|1542.29|1559.58|1542.48|1559.37|1542.27|11
1649572210000|2022-04-10 06:30:10|1559.37|1542.27|1559.37|1542.27|1559.4|1542.3|1559.34|1542.24|7
1649572220000|2022-04-10 06:30:20|1559.42|1542.32|1559.46|1542.36|1559.47|1542.37|1559.42|1542.32|3
1649572230000|2022-04-10 06:30:30|1559.45|1542.35|1559.45|1542.35|1559.48|1542.38|1559.39|1542.29|10
1649572240000|2022-04-10 06:30:40|1559.41|1542.31|1559.41|1542.31|1559.41|1542.31|1559.41|1542.31|1
1649572250000|2022-04-10 06:30:50|1559.4|1542.3|1559.45|1542.35|1559.45|1542.35|1559.4|1542.3|6
1649572260000|2022-04-10 06:31:00|1559.42|1542.32|1559.42|1542.32|1559.42|1542.32|1559.42|1542.32|1
1649572270000|2022-04-10 06:31:10|1559.41|1542.31|1559.38|1542.28|1559.42|1542.32|1559.37|1542.27|12
1649572280000|2022-04-10 06:31:20|1559.4|1542.3|1560.03|1542.93|1560.09|1542.99|1559.39|1542.29|13
1649572290000|2022-04-10 06:31:30|1560.08|1542.98|1560.04|1542.94|1560.08|1542.98|1560.04|1542.94|4
1649572300000|2022-04-10 06:31:40|1560.02|1542.92|1560.07|1542.97|1560.08|1542.98|1560.02|1542.92|8
1649572310000|2022-04-10 06:31:50|1560.09|1542.99|1560.06|1542.96|1560.11|1543.01|1559.96|1542.86|13
1649572320000|2022-04-10 06:32:00|1560.04|1542.94|1560.08|1542.98|1560.14|1543.04|1559.8|1542.7|7
1649572330000|2022-04-10 06:32:10|1560.03|1542.93|1560.08|1542.98|1560.15|1543.05|1560.03|1542.93|16
1649572340000|2022-04-10 06:32:20|1560.13|1543.03|1560.05|1542.95|1560.15|1543.05|1560.05|1542.95|9
1649572350000|2022-04-10 06:32:30|1560.15|1543.05|1560.19|1543.09|1560.3|1543.2|1560.15|1543.05|13
1649572360000|2022-04-10 06:32:40|1560.31|1543.21|1560.27|1543.17|1560.31|1543.21|1560.21|1543.11|12
1649572370000|2022-04-10 06:32:50|1560.26|1543.16|1560.2|1543.1|1560.26|1543.16|1560.2|1543.1|9
1649572380000|2022-04-10 06:33:00|1560.19|1543.09|1560.24|1543.14|1560.27|1543.17|1560.19|1543.09|11
1649572390000|2022-04-10 06:33:10|1560.23|1543.13|1560.25|1543.15|1560.26|1543.16|1560.21|1543.11|12
1649572400000|2022-04-10 06:33:20|1560.24|1543.14|1560.26|1543.16|1560.28|1543.18|1560.21|1543.11|9
1649572410000|2022-04-10 06:33:30|1560.29|1543.19|1560.29|1543.19|1560.29|1543.19|1560.21|1543.11|14
1649572420000|2022-04-10 06:33:40|1560.26|1543.16|1560.21|1543.11|1560.29|1543.19|1560.21|1543.11|10
1649572430000|2022-04-10 06:33:50|1560.28|1543.18|1560.27|1543.17|1560.29|1543.19|1560.04|1542.94|10
1649572440000|2022-04-10 06:34:00|1559.98|1542.88|1560.11|1543.01|1560.12|1543.02|1559.95|1542.85|11
1649572450000|2022-04-10 06:34:10|1560.1|1543|1560.16|1543.06|1560.16|1543.06|1560.06|1542.96|8
1649572460000|2022-04-10 06:34:20|1560.22|1543.12|1560.21|1543.11|1560.22|1543.12|1560.16|1543.06|10
1649572470000|2022-04-10 06:34:30|1560.2|1543.1|1560.25|1543.15|1560.26|1543.16|1560.2|1543.1|8
1649572480000|2022-04-10 06:34:40|1560.26|1543.16|1560.18|1543.08|1560.26|1543.16|1560.18|1543.08|4
1649572490000|2022-04-10 06:34:50|1560.19|1543.09|1560.18|1543.08|1560.19|1543.09|1560.17|1543.07|4
1649572500000|2022-04-10 06:35:00|1560.2|1543.1|1560.22|1543.12|1560.23|1543.13|1560.18|1543.08|5
1649572510000|2022-04-10 06:35:10|1560.23|1543.13|1560.24|1543.14|1560.24|1543.14|1560.22|1543.12|3
1649572520000|2022-04-10 06:35:20|1560.23|1543.13|1560.22|1543.12|1560.23|1543.13|1560.22|1543.12|4
1649572530000|2022-04-10 06:35:30|1560.24|1543.14|1560.73|1543.63|1560.76|1543.66|1560.24|1543.14|9
1649572540000|2022-04-10 06:35:40|1560.72|1543.62|1560.69|1543.59|1560.76|1543.66|1560.67|1543.57|14
1649572550000|2022-04-10 06:35:50|1560.71|1543.61|1560.73|1543.63|1560.74|1543.64|1560.71|1543.61|3
1649572560000|2022-04-10 06:36:00|1560.87|1543.77|1560.93|1543.83|1560.94|1543.84|1560.86|1543.76|4
1649572570000|2022-04-10 06:36:10|1560.98|1543.88|1560.98|1543.88|1561.04|1543.94|1560.98|1543.88|9
1649572580000|2022-04-10 06:36:20|1560.95|1543.85|1560.94|1543.84|1560.95|1543.85|1560.94|1543.84|2
1649572590000|2022-04-10 06:36:30|1560.95|1543.85|1561.08|1543.98|1561.08|1543.98|1560.94|1543.84|3
1649572600000|2022-04-10 06:36:40|1561.06|1543.96|1561.08|1543.98|1561.14|1544.04|1561.06|1543.96|6
1649572610000|2022-04-10 06:36:50|1561.14|1544.04|1561.11|1544.01|1561.14|1544.04|1561.11|1544.01|3
1649572620000|2022-04-10 06:37:00|1561.14|1544.04|1561.12|1544.02|1561.14|1544.04|1561.12|1544.02|3
1649572630000|2022-04-10 06:37:10|1561.14|1544.04|1561.33|1544.23|1561.33|1544.23|1561.14|1544.04|5
1649572640000|2022-04-10 06:37:20|1561.48|1544.38|1561.63|1544.53|1561.66|1544.56|1561.48|1544.38|4
1649572650000|2022-04-10 06:37:30|1561.77|1544.67|1561.77|1544.67|1561.77|1544.67|1561.77|1544.67|1
1649572660000|2022-04-10 06:37:40|1561.89|1544.79|1561.99|1544.89|1561.99|1544.89|1561.89|1544.79|3
1649572670000|2022-04-10 06:37:50|1562|1544.9|1562|1544.9|1562|1544.9|1562|1544.9|1
1649572690000|2022-04-10 06:38:10|1562.05|1544.95|1562.59|1545.49|1562.71|1545.61|1562.05|1544.95|6
1649572700000|2022-04-10 06:38:20|1562.23|1545.13|1562.23|1545.13|1562.23|1545.13|1562.23|1545.13|1
1649572710000|2022-04-10 06:38:30|1562.39|1545.29|1562.45|1545.35|1562.45|1545.35|1562.3|1545.2|4
1649572720000|2022-04-10 06:38:40|1562.47|1545.37|1562.47|1545.37|1562.47|1545.37|1562.47|1545.37|1
1649572730000|2022-04-10 06:38:50|1562.49|1545.39|1562.72|1545.62|1562.72|1545.62|1562.48|1545.38|4
1649572740000|2022-04-10 06:39:00|1562.74|1545.64|1562.67|1545.57|1562.74|1545.64|1562.67|1545.57|3
1649572750000|2022-04-10 06:39:10|1562.8|1545.7|1562.85|1545.75|1562.87|1545.77|1562.78|1545.68|5
1649572760000|2022-04-10 06:39:20|1562.86|1545.76|1562.92|1545.82|1562.92|1545.82|1562.86|1545.76|3
1649572770000|2022-04-10 06:39:30|1563.11|1546.01|1563.22|1546.12|1563.23|1546.13|1563.11|1546.01|6
1649572780000|2022-04-10 06:39:40|1563.4|1546.3|1563.93|1546.83|1563.95|1546.85|1563.4|1546.3|12
1649572790000|2022-04-10 06:39:50|1564.01|1546.91|1564.25|1547.15|1564.25|1547.15|1564.01|1546.91|4
1649572800000|2022-04-10 06:40:00|1564.48|1547.38|1564.82|1547.72|1564.85|1547.75|1564.48|1547.38|16
1649572810000|2022-04-10 06:40:10|1564.83|1547.73|1563.74|1546.64|1564.83|1547.73|1563.64|1546.54|21
1649572820000|2022-04-10 06:40:20|1563.68|1546.58|1564.1|1547|1564.12|1547.02|1563.36|1546.26|14
1649572830000|2022-04-10 06:40:30|1564.09|1546.99|1564.11|1547.01|1564.11|1547.01|1564.06|1546.96|5
1649572840000|2022-04-10 06:40:40|1564.33|1547.23|1564.33|1547.23|1564.35|1547.25|1564.31|1547.21|7
1649572850000|2022-04-10 06:40:50|1564.34|1547.24|1564.32|1547.22|1564.34|1547.24|1564.32|1547.22|2
1649572860000|2022-04-10 06:41:00|1564.35|1547.25|1564.48|1547.38|1564.48|1547.38|1564.35|1547.25|11
1649572870000|2022-04-10 06:41:10|1564.47|1547.37|1564.3|1547.2|1564.54|1547.44|1564.3|1547.2|10
1649572880000|2022-04-10 06:41:20|1564.17|1547.07|1563.87|1546.77|1564.17|1547.07|1563.85|1546.75|12
1649572890000|2022-04-10 06:41:30|1563.85|1546.75|1563.67|1546.57|1563.87|1546.77|1563.67|1546.57|13
1649572900000|2022-04-10 06:41:40|1563.71|1546.61|1562.84|1545.74|1563.74|1546.64|1562.84|1545.74|12
1649572910000|2022-04-10 06:41:50|1562.82|1545.72|1562.56|1545.46|1562.82|1545.72|1562.56|1545.46|2
1649572930000|2022-04-10 06:42:10|1562.6|1545.5|1562.56|1545.46|1562.6|1545.5|1562.56|1545.46|3
1649572940000|2022-04-10 06:42:20|1562.55|1545.45|1562.55|1545.45|1562.56|1545.46|1562.55|1545.45|3
1649572950000|2022-04-10 06:42:30|1562.6|1545.5|1562.56|1545.46|1562.6|1545.5|1562.56|1545.46|6
1649572960000|2022-04-10 06:42:40|1562.62|1545.52|1562.68|1545.58|1562.72|1545.62|1562.61|1545.51|11
1649572970000|2022-04-10 06:42:50|1562.69|1545.59|1562.69|1545.59|1562.69|1545.59|1562.69|1545.59|1
1649572980000|2022-04-10 06:43:00|1562.53|1545.43|1562.53|1545.43|1562.57|1545.47|1562.53|1545.43|5
1649572990000|2022-04-10 06:43:10|1562.58|1545.48|1562.66|1545.56|1562.75|1545.65|1562.55|1545.45|11
1649573000000|2022-04-10 06:43:20|1562.65|1545.55|1562.64|1545.54|1562.66|1545.56|1562.63|1545.53|8
1649573010000|2022-04-10 06:43:30|1562.61|1545.51|1562.52|1545.42|1562.68|1545.58|1562.52|1545.42|7
1649573020000|2022-04-10 06:43:40|1562.51|1545.41|1562.4|1545.3|1562.55|1545.45|1562.39|1545.29|15
1649573030000|2022-04-10 06:43:50|1562.39|1545.29|1562.39|1545.29|1562.54|1545.44|1562.39|1545.29|6
1649573040000|2022-04-10 06:44:00|1562.52|1545.42|1562.49|1545.39|1562.52|1545.42|1562.4|1545.3|7
1649573050000|2022-04-10 06:44:10|1562.48|1545.38|1562.36|1545.26|1562.48|1545.38|1562.36|1545.26|4
1649573060000|2022-04-10 06:44:20|1562.33|1545.23|1561.7|1544.6|1562.33|1545.23|1561.66|1544.56|13
1649573070000|2022-04-10 06:44:30|1561.66|1544.56|1561.65|1544.55|1561.72|1544.62|1561.65|1544.55|5
1649573080000|2022-04-10 06:44:40|1561.63|1544.53|1561.63|1544.53|1561.63|1544.53|1561.63|1544.53|1
1649573090000|2022-04-10 06:44:50|1561.68|1544.58|1561.62|1544.52|1561.68|1544.58|1561.62|1544.52|2
1649573100000|2022-04-10 06:45:00|1561.68|1544.58|1561.88|1544.78|1561.88|1544.78|1561.58|1544.48|8
1649573110000|2022-04-10 06:45:10|1561.87|1544.77|1562.24|1545.14|1562.24|1545.14|1561.81|1544.71|8
1649573130000|2022-04-10 06:45:30|1562.25|1545.15|1562.3|1545.2|1562.3|1545.2|1562.25|1545.15|2
1649573140000|2022-04-10 06:45:40|1562.36|1545.26|1562.83|1545.73|1562.88|1545.78|1562.16|1545.06|6
1649573150000|2022-04-10 06:45:50|1562.88|1545.78|1563|1545.9|1563.04|1545.94|1562.88|1545.78|7
1649573160000|2022-04-10 06:46:00|1562.99|1545.89|1563.21|1546.11|1563.21|1546.11|1562.99|1545.89|9
1649573170000|2022-04-10 06:46:10|1563.04|1545.94|1563.14|1546.04|1563.14|1546.04|1563.04|1545.94|2
1649573180000|2022-04-10 06:46:20|1563.19|1546.09|1563.03|1545.93|1563.19|1546.09|1563.03|1545.93|6
1649573190000|2022-04-10 06:46:30|1562.99|1545.89|1562.81|1545.71|1562.99|1545.89|1562.76|1545.66|6
1649573200000|2022-04-10 06:46:40|1562.83|1545.73|1562.86|1545.76|1562.88|1545.78|1562.57|1545.47|8
1649573210000|2022-04-10 06:46:50|1562.85|1545.75|1562.74|1545.64|1562.85|1545.75|1562.74|1545.64|2
1649573220000|2022-04-10 06:47:00|1562.82|1545.72|1562.95|1545.85|1562.95|1545.85|1562.82|1545.72|3
1649573250000|2022-04-10 06:47:30|1562.94|1545.84|1562.94|1545.84|1562.94|1545.84|1562.94|1545.84|1
1649573260000|2022-04-10 06:47:40|1562.96|1545.86|1563.68|1546.58|1563.68|1546.58|1562.96|1545.86|10
1649573280000|2022-04-10 06:48:00|1563.69|1546.59|1563.97|1546.87|1564|1546.9|1563.68|1546.58|9
1649573290000|2022-04-10 06:48:10|1563.98|1546.88|1563.98|1546.88|1563.98|1546.88|1563.97|1546.87|3
1649573300000|2022-04-10 06:48:20|1564|1546.9|1563.97|1546.87|1564|1546.9|1563.97|1546.87|3
1649573310000|2022-04-10 06:48:30|1563.98|1546.88|1564.06|1546.96|1564.07|1546.97|1563.9|1546.8|10
1649573320000|2022-04-10 06:48:40|1564.07|1546.97|1564.15|1547.05|1564.16|1547.06|1564.07|1546.97|4
1649573330000|2022-04-10 06:48:50|1564.13|1547.03|1564.13|1547.03|1564.15|1547.05|1564.13|1547.03|3
1649573340000|2022-04-10 06:49:00|1564.22|1547.12|1564.53|1547.43|1564.67|1547.57|1564.18|1547.08|7
1649573350000|2022-04-10 06:49:10|1564.62|1547.52|1564.69|1547.59|1564.69|1547.59|1564.62|1547.52|2
1649573360000|2022-04-10 06:49:20|1564.77|1547.67|1564.77|1547.67|1564.77|1547.67|1564.77|1547.67|1
1649573370000|2022-04-10 06:49:30|1564.84|1547.74|1563.7|1546.6|1564.84|1547.74|1563.69|1546.59|14
1649573380000|2022-04-10 06:49:40|1563.68|1546.58|1563.7|1546.6|1563.74|1546.64|1563.67|1546.57|8
1649573390000|2022-04-10 06:49:50|1563.72|1546.62|1563.72|1546.62|1563.72|1546.62|1563.72|1546.62|1
1649573400000|2022-04-10 06:50:00|1563.19|1546.09|1563.07|1545.97|1563.19|1546.09|1563.05|1545.95|5
1649573410000|2022-04-10 06:50:10|1563.09|1545.99|1563.17|1546.07|1563.19|1546.09|1563.09|1545.99|4
1649573420000|2022-04-10 06:50:20|1563.11|1546.01|1563.15|1546.05|1563.18|1546.08|1563.11|1546.01|5
1649573430000|2022-04-10 06:50:30|1563.11|1546.01|1563.16|1546.06|1563.19|1546.09|1563.11|1546.01|6
1649573460000|2022-04-10 06:51:00|1563.02|1545.92|1563.15|1546.05|1563.15|1546.05|1563.02|1545.92|2
1649573480000|2022-04-10 06:51:20|1563.22|1546.12|1563.22|1546.12|1563.22|1546.12|1563.22|1546.12|1
1649573490000|2022-04-10 06:51:30|1563.23|1546.13|1563.11|1546.01|1563.23|1546.13|1563.11|1546.01|3
1649573510000|2022-04-10 06:51:50|1563.01|1545.91|1562.88|1545.78|1563.01|1545.91|1562.83|1545.73|9
1649573520000|2022-04-10 06:52:00|1562.92|1545.82|1563.11|1546.01|1563.11|1546.01|1562.92|1545.82|2
1649573540000|2022-04-10 06:52:20|1563.06|1545.96|1563.09|1545.99|1563.09|1545.99|1563.06|1545.96|5
1649573570000|2022-04-10 06:52:50|1563.08|1545.98|1563.07|1545.97|1563.09|1545.99|1563.07|1545.97|3
1649573580000|2022-04-10 06:53:00|1563.13|1546.03|1563.15|1546.05|1563.15|1546.05|1563.13|1546.03|2
1649573590000|2022-04-10 06:53:10|1563.1|1546|1563.12|1546.02|1563.12|1546.02|1563.1|1546|3
1649573600000|2022-04-10 06:53:20|1562.88|1545.78|1562.96|1545.86|1563.12|1546.02|1562.74|1545.64|4
1649573620000|2022-04-10 06:53:40|1563|1545.9|1563|1545.9|1563|1545.9|1563|1545.9|1
1649573640000|2022-04-10 06:54:00|1562.96|1545.86|1562.96|1545.86|1562.96|1545.86|1562.96|1545.86|1
1649573680000|2022-04-10 06:54:40|1563.12|1546.02|1563.08|1545.98|1563.12|1546.02|1563.06|1545.96|3
1649573700000|2022-04-10 06:55:00|1563.14|1546.04|1562.99|1545.89|1563.15|1546.05|1562.99|1545.89|6
1649573710000|2022-04-10 06:55:10|1562.71|1545.61|1562.64|1545.54|1562.76|1545.66|1562.61|1545.51|12
1649573720000|2022-04-10 06:55:20|1562.65|1545.55|1562.65|1545.55|1562.67|1545.57|1562.65|1545.55|3
1649573730000|2022-04-10 06:55:30|1562.67|1545.57|1562.67|1545.57|1562.69|1545.59|1562.67|1545.57|5
1649573740000|2022-04-10 06:55:40|1562.68|1545.58|1562.59|1545.49|1562.68|1545.58|1562.55|1545.45|4
1649573750000|2022-04-10 06:55:50|1562.54|1545.44|1562.51|1545.41|1562.54|1545.44|1562.51|1545.41|3
1649573760000|2022-04-10 06:56:00|1562.31|1545.21|1562.3|1545.2|1562.31|1545.21|1562.3|1545.2|2
1649573770000|2022-04-10 06:56:10|1562.31|1545.21|1562.28|1545.18|1562.31|1545.21|1562.26|1545.16|4
1649573780000|2022-04-10 06:56:20|1562.37|1545.27|1562.42|1545.32|1562.42|1545.32|1562.37|1545.27|3
1649573790000|2022-04-10 06:56:30|1562.43|1545.33|1562.43|1545.33|1562.43|1545.33|1562.43|1545.33|1
1649573800000|2022-04-10 06:56:40|1562.48|1545.38|1562.26|1545.16|1562.48|1545.38|1562.26|1545.16|4
1649573810000|2022-04-10 06:56:50|1562.29|1545.19|1562.28|1545.18|1562.32|1545.22|1562.26|1545.16|6
1649573820000|2022-04-10 06:57:00|1562.33|1545.23|1562.3|1545.2|1562.33|1545.23|1562.3|1545.2|3
1649573840000|2022-04-10 06:57:20|1562.26|1545.16|1562.26|1545.16|1562.26|1545.16|1562.26|1545.16|1
1649573850000|2022-04-10 06:57:30|1562.24|1545.14|1562.26|1545.16|1562.28|1545.18|1562.24|1545.14|13
1649573860000|2022-04-10 06:57:40|1562.27|1545.17|1562.25|1545.15|1562.27|1545.17|1562.25|1545.15|2
1649573870000|2022-04-10 06:57:50|1562.24|1545.14|1562.24|1545.14|1562.25|1545.15|1562.22|1545.12|6
1649573880000|2022-04-10 06:58:00|1562.18|1545.08|1562.37|1545.27|1562.37|1545.27|1562.14|1545.04|14
1649573890000|2022-04-10 06:58:10|1562.35|1545.25|1562.99|1545.89|1563.02|1545.92|1562.35|1545.25|16
1649573900000|2022-04-10 06:58:20|1562.98|1545.88|1562.98|1545.88|1563.02|1545.92|1562.98|1545.88|5
1649573910000|2022-04-10 06:58:30|1562.97|1545.87|1562.89|1545.79|1562.97|1545.87|1562.89|1545.79|4
1649573930000|2022-04-10 06:58:50|1562.99|1545.89|1562.99|1545.89|1562.99|1545.89|1562.99|1545.89|1
1649573940000|2022-04-10 06:59:00|1563.01|1545.91|1562.97|1545.87|1563.01|1545.91|1562.97|1545.87|2
1649573950000|2022-04-10 06:59:10|1562.99|1545.89|1562.97|1545.87|1562.99|1545.89|1562.97|1545.87|2
1649573960000|2022-04-10 06:59:20|1563.03|1545.93|1563.03|1545.93|1563.03|1545.93|1563.03|1545.93|1
1649573970000|2022-04-10 06:59:30|1563.05|1545.95|1563.06|1545.96|1563.11|1546.01|1563.05|1545.95|4
1649573990000|2022-04-10 06:59:50|1563.03|1545.93|1563.08|1545.98|1563.08|1545.98|1562.99|1545.89|11
1649574000000|2022-04-10 07:00:00|1563.12|1546.02|1563.05|1545.95|1563.13|1546.03|1563.04|1545.94|12
1649574010000|2022-04-10 07:00:10|1563.04|1545.94|1563.07|1545.97|1563.09|1545.99|1563.04|1545.94|8
1649574020000|2022-04-10 07:00:20|1563.08|1545.98|1563.01|1545.91|1563.12|1546.02|1563|1545.9|9
1649574030000|2022-04-10 07:00:30|1562.98|1545.88|1562.97|1545.87|1563.04|1545.94|1562.97|1545.87|5
1649574040000|2022-04-10 07:00:40|1563.1|1546|1563.11|1546.01|1563.15|1546.05|1563.1|1546|4
1649574050000|2022-04-10 07:00:50|1563.1|1546|1563.08|1545.98|1563.1|1546|1563.08|1545.98|3
1649574060000|2022-04-10 07:01:00|1563.19|1546.09|1563.19|1546.09|1563.23|1546.13|1563.17|1546.07|7
1649574080000|2022-04-10 07:01:20|1563.15|1546.05|1563.27|1546.17|1563.37|1546.27|1563.15|1546.05|7
1649574090000|2022-04-10 07:01:30|1563.24|1546.14|1563.14|1546.04|1563.24|1546.14|1563.14|1546.04|7
1649574100000|2022-04-10 07:01:40|1563.19|1546.09|1563.19|1546.09|1563.25|1546.15|1563.19|1546.09|4
1649574110000|2022-04-10 07:01:50|1563.21|1546.11|1562.74|1545.64|1563.21|1546.11|1562.74|1545.64|8
1649574120000|2022-04-10 07:02:00|1562.75|1545.65|1562.72|1545.62|1562.76|1545.66|1562.65|1545.55|9
1649574130000|2022-04-10 07:02:10|1562.66|1545.56|1562.28|1545.18|1562.72|1545.62|1562.28|1545.18|4
1649574140000|2022-04-10 07:02:20|1562.25|1545.15|1562.19|1545.09|1562.27|1545.17|1562.19|1545.09|8
1649574150000|2022-04-10 07:02:30|1562.22|1545.12|1562.22|1545.12|1562.29|1545.19|1562.19|1545.09|11
1649574160000|2022-04-10 07:02:40|1562.21|1545.11|1562.22|1545.12|1562.22|1545.12|1562.19|1545.09|5
1649574170000|2022-04-10 07:02:50|1562.21|1545.11|1562.19|1545.09|1562.25|1545.15|1562.16|1545.06|9
1649574180000|2022-04-10 07:03:00|1562.24|1545.14|1562.08|1544.98|1562.24|1545.14|1562.04|1544.94|16
1649574190000|2022-04-10 07:03:10|1562.09|1544.99|1562.11|1545.01|1562.12|1545.02|1562.09|1544.99|6
1649574210000|2022-04-10 07:03:30|1562.1|1545|1562.09|1544.99|1562.1|1545|1562.09|1544.99|2
1649574220000|2022-04-10 07:03:40|1562.14|1545.04|1562.09|1544.99|1562.14|1545.04|1562.09|1544.99|6
1649574230000|2022-04-10 07:03:50|1562.08|1544.98|1561.23|1544.13|1562.19|1545.09|1561.09|1543.99|20
1649574240000|2022-04-10 07:04:00|1561.33|1544.23|1560.65|1543.55|1561.33|1544.23|1560.56|1543.46|10
1649574250000|2022-04-10 07:04:10|1560.61|1543.51|1560.41|1543.31|1560.61|1543.51|1560.38|1543.28|6
1649574260000|2022-04-10 07:04:20|1560.44|1543.34|1560.41|1543.31|1560.44|1543.34|1560.41|1543.31|4
1649574270000|2022-04-10 07:04:30|1560.35|1543.25|1560.43|1543.33|1560.44|1543.34|1560.35|1543.25|3
1649574290000|2022-04-10 07:04:50|1560.44|1543.34|1560.43|1543.33|1560.44|1543.34|1560.43|1543.33|2
1649574300000|2022-04-10 07:05:00|1560.44|1543.34|1560.48|1543.38|1560.51|1543.41|1560.42|1543.32|13
1649574310000|2022-04-10 07:05:10|1560.68|1543.58|1560.68|1543.58|1560.68|1543.58|1560.5|1543.4|3
1649574320000|2022-04-10 07:05:20|1560.5|1543.4|1560.36|1543.26|1560.52|1543.42|1560.33|1543.23|9
1649574330000|2022-04-10 07:05:30|1560.35|1543.25|1560.35|1543.25|1560.37|1543.27|1560.31|1543.21|10
1649574340000|2022-04-10 07:05:40|1560.4|1543.3|1560.34|1543.24|1560.4|1543.3|1560.34|1543.24|2
1649574350000|2022-04-10 07:05:50|1560.33|1543.23|1560.32|1543.22|1560.33|1543.23|1560.3|1543.2|5
1649574360000|2022-04-10 07:06:00|1560.28|1543.18|1560.06|1542.96|1560.32|1543.22|1560.03|1542.93|9
1649574370000|2022-04-10 07:06:10|1560.05|1542.95|1560.13|1543.03|1560.14|1543.04|1560.04|1542.94|8
1649574380000|2022-04-10 07:06:20|1560.12|1543.02|1560.09|1542.99|1560.12|1543.02|1560.09|1542.99|3
1649574390000|2022-04-10 07:06:30|1560.11|1543.01|1560.11|1543.01|1560.11|1543.01|1560.11|1543.01|1
1649574400000|2022-04-10 07:06:40|1560.16|1543.06|1560.12|1543.02|1560.16|1543.06|1560.12|1543.02|6
1649574410000|2022-04-10 07:06:50|1560.1|1543|1560.13|1543.03|1560.14|1543.04|1560.1|1543|5
1649574420000|2022-04-10 07:07:00|1560.12|1543.02|1560.1|1543|1560.12|1543.02|1560.1|1543|3
1649574430000|2022-04-10 07:07:10|1560.09|1542.99|1560.13|1543.03|1560.15|1543.05|1560.08|1542.98|12
1649574440000|2022-04-10 07:07:20|1560.12|1543.02|1560.13|1543.03|1560.15|1543.05|1560.1|1543|4
1649574450000|2022-04-10 07:07:30|1560.12|1543.02|1560.1|1543|1560.31|1543.21|1560.1|1543|8
1649574460000|2022-04-10 07:07:40|1560.04|1542.94|1559.09|1541.99|1560.06|1542.96|1559.08|1541.98|20
1649574470000|2022-04-10 07:07:50|1559.08|1541.98|1558.84|1541.74|1559.08|1541.98|1558.84|1541.74|7
1649574480000|2022-04-10 07:08:00|1558.59|1541.49|1558.68|1541.58|1558.71|1541.61|1558.59|1541.49|7
1649574490000|2022-04-10 07:08:10|1558.69|1541.59|1558.65|1541.55|1558.69|1541.59|1558.65|1541.55|3
1649574500000|2022-04-10 07:08:20|1558.68|1541.58|1558.79|1541.69|1558.79|1541.69|1558.66|1541.56|3
1649574510000|2022-04-10 07:08:30|1558.76|1541.66|1558.79|1541.69|1558.8|1541.7|1558.73|1541.63|6
1649574540000|2022-04-10 07:09:00|1558.67|1541.57|1558.68|1541.58|1558.7|1541.6|1558.67|1541.57|4
1649574550000|2022-04-10 07:09:10|1558.72|1541.62|1558.68|1541.58|1558.72|1541.62|1558.68|1541.58|5
1649574560000|2022-04-10 07:09:20|1558.48|1541.38|1558.52|1541.42|1558.68|1541.58|1558.45|1541.35|10
1649574580000|2022-04-10 07:09:40|1558.51|1541.41|1558.42|1541.32|1558.51|1541.41|1558.42|1541.32|2
1649574590000|2022-04-10 07:09:50|1558.4|1541.3|1558.39|1541.29|1558.4|1541.3|1558.39|1541.29|2
1649574600000|2022-04-10 07:10:00|1558.38|1541.28|1556.35|1539.25|1558.42|1541.32|1556.35|1539.25|24
1649574610000|2022-04-10 07:10:10|1556.3|1539.2|1555.81|1538.71|1556.3|1539.2|1555.81|1538.71|6
1649574620000|2022-04-10 07:10:20|1555.8|1538.7|1555.7|1538.6|1555.8|1538.7|1555.7|1538.6|4
1649574640000|2022-04-10 07:10:40|1554.83|1537.73|1554.8|1537.7|1554.83|1537.73|1554.8|1537.7|2
1649574650000|2022-04-10 07:10:50|1554.9|1537.8|1554.8|1537.7|1554.91|1537.81|1554.8|1537.7|7
1649574660000|2022-04-10 07:11:00|1554.61|1537.51|1554.72|1537.62|1554.72|1537.62|1554.61|1537.51|2
1649574670000|2022-04-10 07:11:10|1554.61|1537.51|1554.61|1537.51|1554.61|1537.51|1554.61|1537.51|1
1649574680000|2022-04-10 07:11:20|1554.52|1537.42|1554.52|1537.42|1554.52|1537.42|1554.52|1537.42|1
1649574690000|2022-04-10 07:11:30|1554.73|1537.63|1554.72|1537.62|1554.73|1537.63|1554.72|1537.62|2
1649574720000|2022-04-10 07:12:00|1554.77|1537.67|1554.94|1537.84|1555.23|1538.13|1554.77|1537.67|11
1649574740000|2022-04-10 07:12:20|1554.89|1537.79|1555.09|1537.99|1555.13|1538.03|1554.89|1537.79|11
1649574750000|2022-04-10 07:12:30|1555.22|1538.12|1555.22|1538.12|1555.25|1538.15|1555.22|1538.12|4
1649574760000|2022-04-10 07:12:40|1555.18|1538.08|1555.31|1538.21|1555.31|1538.21|1555.15|1538.05|11
1649574770000|2022-04-10 07:12:50|1555.13|1538.03|1555.13|1538.03|1555.13|1538.03|1555.13|1538.03|1
1649574780000|2022-04-10 07:13:00|1555.23|1538.13|1555.13|1538.03|1555.23|1538.13|1555.13|1538.03|2
1649574790000|2022-04-10 07:13:10|1555.15|1538.05|1555.13|1538.03|1555.15|1538.05|1555.13|1538.03|2
1649574800000|2022-04-10 07:13:20|1555.22|1538.12|1555.22|1538.12|1555.27|1538.17|1555.17|1538.07|7
1649574810000|2022-04-10 07:13:30|1555.21|1538.11|1555.23|1538.13|1555.24|1538.14|1555.21|1538.11|3
1649574820000|2022-04-10 07:13:40|1555.24|1538.14|1555.24|1538.14|1555.24|1538.14|1555.24|1538.14|1
1649574830000|2022-04-10 07:13:50|1555.31|1538.21|1555.24|1538.14|1555.31|1538.21|1555.24|1538.14|2
1649574840000|2022-04-10 07:14:00|1555.31|1538.21|1555.31|1538.21|1555.31|1538.21|1555.31|1538.21|1
1649574850000|2022-04-10 07:14:10|1555.3|1538.2|1555.32|1538.22|1555.38|1538.28|1555.3|1538.2|4
1649574860000|2022-04-10 07:14:20|1555.15|1538.05|1555.15|1538.05|1555.15|1538.05|1555.15|1538.05|1
1649574880000|2022-04-10 07:14:40|1555.2|1538.1|1555.2|1538.1|1555.2|1538.1|1555.2|1538.1|1
1649574900000|2022-04-10 07:15:00|1555.13|1538.03|1555.11|1538.01|1555.13|1538.03|1555.11|1538.01|2
1649574930000|2022-04-10 07:15:30|1555.13|1538.03|1555.13|1538.03|1555.13|1538.03|1555.13|1538.03|1
1649574940000|2022-04-10 07:15:40|1555.17|1538.07|1555.13|1538.03|1555.22|1538.12|1555.13|1538.03|16
1649574950000|2022-04-10 07:15:50|1555.2|1538.1|1555.3|1538.2|1555.39|1538.29|1555.15|1538.05|8
1649574960000|2022-04-10 07:16:00|1555.22|1538.12|1555.36|1538.26|1555.38|1538.28|1555.22|1538.12|7
1649574970000|2022-04-10 07:16:10|1555.41|1538.31|1555.24|1538.14|1555.41|1538.31|1555.24|1538.14|2
1649574990000|2022-04-10 07:16:30|1555.16|1538.06|1555.16|1538.06|1555.16|1538.06|1555.16|1538.06|1
1649575000000|2022-04-10 07:16:40|1555.09|1537.99|1555.12|1538.02|1555.13|1538.03|1555.09|1537.99|4
1649575010000|2022-04-10 07:16:50|1555.11|1538.01|1555.15|1538.05|1555.15|1538.05|1555.09|1537.99|4
1649575020000|2022-04-10 07:17:00|1555.12|1538.02|1555.12|1538.02|1555.12|1538.02|1555.12|1538.02|1
1649575030000|2022-04-10 07:17:10|1555.11|1538.01|1555.12|1538.02|1555.12|1538.02|1555.11|1538.01|2
1649575040000|2022-04-10 07:17:20|1555.09|1537.99|1555.06|1537.96|1555.09|1537.99|1555.06|1537.96|2
1649575050000|2022-04-10 07:17:30|1555.07|1537.97|1555.07|1537.97|1555.13|1538.03|1555.06|1537.96|8
1649575060000|2022-04-10 07:17:40|1555.06|1537.96|1555.07|1537.97|1555.08|1537.98|1555.05|1537.95|6
1649575070000|2022-04-10 07:17:50|1555.06|1537.96|1555.05|1537.95|1555.08|1537.98|1555.05|1537.95|6
1649575080000|2022-04-10 07:18:00|1555.08|1537.98|1555.04|1537.94|1555.08|1537.98|1555.04|1537.94|13
1649575090000|2022-04-10 07:18:10|1555.05|1537.95|1555.04|1537.94|1555.07|1537.97|1555.04|1537.94|9
1649575100000|2022-04-10 07:18:20|1555.06|1537.96|1555.06|1537.96|1555.06|1537.96|1555.04|1537.94|5
1649575110000|2022-04-10 07:18:30|1555.05|1537.95|1555.01|1537.91|1555.07|1537.97|1555|1537.9|11
1649575120000|2022-04-10 07:18:40|1555.04|1537.94|1554.88|1537.78|1555.04|1537.94|1554.86|1537.76|5
1649575130000|2022-04-10 07:18:50|1554.89|1537.79|1555.04|1537.94|1555.04|1537.94|1554.86|1537.76|15
1649575140000|2022-04-10 07:19:00|1555.02|1537.92|1555.14|1538.04|1555.16|1538.06|1554.98|1537.88|11
1649575150000|2022-04-10 07:19:10|1555.16|1538.06|1555.15|1538.05|1555.21|1538.11|1555.13|1538.03|13
1649575160000|2022-04-10 07:19:20|1555.14|1538.04|1555.11|1538.01|1555.14|1538.04|1555.07|1537.97|4
1649575170000|2022-04-10 07:19:30|1555.14|1538.04|1555|1537.9|1555.15|1538.05|1555|1537.9|7
1649575180000|2022-04-10 07:19:40|1554.98|1537.88|1554.99|1537.89|1555|1537.9|1554.98|1537.88|6
1649575190000|2022-04-10 07:19:50|1554.98|1537.88|1555.03|1537.93|1555.03|1537.93|1554.98|1537.88|11
1649575200000|2022-04-10 07:20:00|1555.02|1537.92|1555.21|1538.11|1555.23|1538.13|1555.02|1537.92|12
1649575210000|2022-04-10 07:20:10|1555.18|1538.08|1555.14|1538.04|1555.19|1538.09|1555.09|1537.99|5
1649575220000|2022-04-10 07:20:20|1555.15|1538.05|1555.15|1538.05|1555.15|1538.05|1555.13|1538.03|5
1649575230000|2022-04-10 07:20:30|1555.14|1538.04|1555.17|1538.07|1555.17|1538.07|1555.14|1538.04|7
1649575250000|2022-04-10 07:20:50|1555.16|1538.06|1555.01|1537.91|1555.16|1538.06|1555.01|1537.91|5
1649575260000|2022-04-10 07:21:00|1555.04|1537.94|1555.02|1537.92|1555.05|1537.95|1555.02|1537.92|10
1649575270000|2022-04-10 07:21:10|1555.01|1537.91|1554.61|1537.51|1555.05|1537.95|1554.61|1537.51|5
1649575280000|2022-04-10 07:21:20|1554.8|1537.7|1554.8|1537.7|1554.8|1537.7|1554.8|1537.7|1
1649575290000|2022-04-10 07:21:30|1554.61|1537.51|1554.5|1537.4|1554.61|1537.51|1554.5|1537.4|3
1649575300000|2022-04-10 07:21:40|1554.52|1537.42|1554.32|1537.22|1554.52|1537.42|1554.32|1537.22|5
1649575310000|2022-04-10 07:21:50|1554.3|1537.2|1554.3|1537.2|1554.3|1537.2|1554.3|1537.2|1
1649575340000|2022-04-10 07:22:20|1554.29|1537.19|1554.19|1537.09|1554.29|1537.19|1554.19|1537.09|2
1649575350000|2022-04-10 07:22:30|1554.17|1537.07|1554.17|1537.07|1554.17|1537.07|1554.17|1537.07|1
1649575360000|2022-04-10 07:22:40|1554.2|1537.1|1554.2|1537.1|1554.2|1537.1|1554.2|1537.1|1
1649575370000|2022-04-10 07:22:50|1554.17|1537.07|1554.17|1537.07|1554.17|1537.07|1554.17|1537.07|1
1649575380000|2022-04-10 07:23:00|1554.15|1537.05|1553.8|1536.7|1554.17|1537.07|1553.8|1536.7|7
1649575390000|2022-04-10 07:23:10|1553.79|1536.69|1553.61|1536.51|1553.87|1536.77|1553.58|1536.48|9
1649575400000|2022-04-10 07:23:20|1553.62|1536.52|1553.61|1536.51|1553.62|1536.52|1553.58|1536.48|7
1649575410000|2022-04-10 07:23:30|1553.85|1536.75|1553.65|1536.55|1553.85|1536.75|1553.65|1536.55|6
1649575420000|2022-04-10 07:23:40|1553.66|1536.56|1553.4|1536.3|1553.71|1536.61|1553.39|1536.29|16
1649575430000|2022-04-10 07:23:50|1553.39|1536.29|1553.49|1536.39|1553.53|1536.43|1553.39|1536.29|8
1649575440000|2022-04-10 07:24:00|1553.53|1536.43|1553.38|1536.28|1553.53|1536.43|1553.35|1536.25|12
1649575450000|2022-04-10 07:24:10|1553.39|1536.29|1553.62|1536.52|1553.62|1536.52|1553.38|1536.28|7
1649575460000|2022-04-10 07:24:20|1553.34|1536.24|1553.95|1536.85|1553.96|1536.86|1553.34|1536.24|18
1649575470000|2022-04-10 07:24:30|1553.96|1536.86|1554.74|1537.64|1554.74|1537.64|1553.95|1536.85|10
1649575480000|2022-04-10 07:24:40|1554.69|1537.59|1555.13|1538.03|1555.13|1538.03|1554.68|1537.58|7
1649575490000|2022-04-10 07:24:50|1555.03|1537.93|1554.24|1537.14|1555.03|1537.93|1554.22|1537.12|7
1649575500000|2022-04-10 07:25:00|1554.22|1537.12|1554.83|1537.73|1554.83|1537.73|1554.21|1537.11|11
1649575510000|2022-04-10 07:25:10|1554.81|1537.71|1554.81|1537.71|1554.81|1537.71|1554.81|1537.71|1
1649575520000|2022-04-10 07:25:20|1554.88|1537.78|1554.9|1537.8|1554.91|1537.81|1554.88|1537.78|3
1649575530000|2022-04-10 07:25:30|1555.07|1537.97|1555.07|1537.97|1555.07|1537.97|1555.07|1537.97|1
1649575550000|2022-04-10 07:25:50|1555.09|1537.99|1555.09|1537.99|1555.09|1537.99|1555.09|1537.99|1
1649575560000|2022-04-10 07:26:00|1555.3|1538.2|1555.31|1538.21|1555.31|1538.21|1555.3|1538.2|2
1649575570000|2022-04-10 07:26:10|1555.3|1538.2|1555.09|1537.99|1555.31|1538.21|1555.09|1537.99|4
1649575600000|2022-04-10 07:26:40|1555.07|1537.97|1555.09|1537.99|1555.1|1538|1555.07|1537.97|4
1649575620000|2022-04-10 07:27:00|1555.07|1537.97|1555.09|1537.99|1555.09|1537.99|1555.07|1537.97|6
1649575630000|2022-04-10 07:27:10|1555.12|1538.02|1555.09|1537.99|1555.12|1538.02|1555.07|1537.97|6
1649575640000|2022-04-10 07:27:20|1555.23|1538.13|1555.36|1538.26|1555.36|1538.26|1555.23|1538.13|6
1649575650000|2022-04-10 07:27:30|1555.23|1538.13|1555.35|1538.25|1555.36|1538.26|1555.23|1538.13|4
1649575660000|2022-04-10 07:27:40|1555.36|1538.26|1555.35|1538.25|1555.36|1538.26|1555.35|1538.25|2
1649575670000|2022-04-10 07:27:50|1555.32|1538.22|1555.33|1538.23|1555.33|1538.23|1555.32|1538.22|2
1649575680000|2022-04-10 07:28:00|1555.27|1538.17|1555.26|1538.16|1555.27|1538.17|1555.26|1538.16|2
1649575690000|2022-04-10 07:28:10|1555.28|1538.18|1554.78|1537.68|1555.34|1538.24|1554.77|1537.67|8
1649575700000|2022-04-10 07:28:20|1554.82|1537.72|1554.34|1537.24|1554.82|1537.72|1554.34|1537.24|3
1649575710000|2022-04-10 07:28:30|1554.33|1537.23|1554.53|1537.43|1554.53|1537.43|1554.26|1537.16|6
1649575720000|2022-04-10 07:28:40|1554.48|1537.38|1554.54|1537.44|1554.54|1537.44|1554.47|1537.37|4
1649575740000|2022-04-10 07:29:00|1554.39|1537.29|1554.39|1537.29|1554.39|1537.29|1554.39|1537.29|1
1649575750000|2022-04-10 07:29:10|1554.46|1537.36|1554.37|1537.27|1554.48|1537.38|1554.37|1537.27|4
1649575760000|2022-04-10 07:29:20|1554.34|1537.24|1553.89|1536.79|1554.48|1537.38|1553.89|1536.79|11
1649575770000|2022-04-10 07:29:30|1553.6|1536.5|1553.59|1536.49|1553.6|1536.5|1553.59|1536.49|2
1649575780000|2022-04-10 07:29:40|1553.6|1536.5|1553.35|1536.25|1553.6|1536.5|1553.34|1536.24|7
1649575800000|2022-04-10 07:30:00|1553.53|1536.43|1553.53|1536.43|1553.53|1536.43|1553.53|1536.43|1
1649575820000|2022-04-10 07:30:20|1553.45|1536.35|1553.52|1536.42|1553.7|1536.6|1553.45|1536.35|5
1649575830000|2022-04-10 07:30:30|1553.51|1536.41|1553.25|1536.15|1553.51|1536.41|1553.25|1536.15|4
1649575840000|2022-04-10 07:30:40|1553.16|1536.06|1552.83|1535.73|1553.16|1536.06|1552.83|1535.73|7
1649575860000|2022-04-10 07:31:00|1552.86|1535.76|1551.95|1534.85|1552.86|1535.76|1551.95|1534.85|10
1649575870000|2022-04-10 07:31:10|1551.54|1534.44|1551.54|1534.44|1551.54|1534.44|1551.54|1534.44|1
1649575900000|2022-04-10 07:31:40|1551.51|1534.41|1551.51|1534.41|1551.51|1534.41|1551.51|1534.41|1
1649575910000|2022-04-10 07:31:50|1551.38|1534.28|1551.38|1534.28|1551.38|1534.28|1551.38|1534.28|1
1649575920000|2022-04-10 07:32:00|1551.36|1534.26|1551.35|1534.25|1551.36|1534.26|1551.35|1534.25|2
1649575930000|2022-04-10 07:32:10|1551.32|1534.22|1551.35|1534.25|1551.35|1534.25|1551.32|1534.22|2
1649575940000|2022-04-10 07:32:20|1551.33|1534.23|1551.29|1534.19|1551.33|1534.23|1551.29|1534.19|4
1649575950000|2022-04-10 07:32:30|1551.27|1534.17|1550.62|1533.52|1551.34|1534.24|1550.62|1533.52|17
1649575960000|2022-04-10 07:32:40|1550.82|1533.72|1550.42|1533.32|1550.82|1533.72|1550.42|1533.32|5
1649575970000|2022-04-10 07:32:50|1550.55|1533.45|1550.55|1533.45|1550.55|1533.45|1550.55|1533.45|1
1649575980000|2022-04-10 07:33:00|1550.42|1533.32|1550.66|1533.56|1550.66|1533.56|1550.42|1533.32|2
1649575990000|2022-04-10 07:33:10|1550.59|1533.49|1551.13|1534.03|1551.13|1534.03|1550.59|1533.49|5
1649576000000|2022-04-10 07:33:20|1551.12|1534.02|1551.15|1534.05|1551.18|1534.08|1551.11|1534.01|6
1649576010000|2022-04-10 07:33:30|1551.16|1534.06|1552.07|1534.97|1552.11|1535.01|1551.14|1534.04|20
1649576020000|2022-04-10 07:33:40|1552.04|1534.94|1552.01|1534.91|1552.07|1534.97|1551.87|1534.77|12
1649576030000|2022-04-10 07:33:50|1552.02|1534.92|1551.97|1534.87|1552.09|1534.99|1551.97|1534.87|7
1649576040000|2022-04-10 07:34:00|1552.01|1534.91|1551.55|1534.45|1552.01|1534.91|1551.55|1534.45|12
1649576060000|2022-04-10 07:34:20|1551.28|1534.18|1551.31|1534.21|1551.31|1534.21|1551.28|1534.18|4
1649576070000|2022-04-10 07:34:30|1551.3|1534.2|1551.49|1534.39|1551.49|1534.39|1551.28|1534.18|8
1649576080000|2022-04-10 07:34:40|1551.44|1534.34|1552.07|1534.97|1552.07|1534.97|1551.44|1534.34|13
1649576090000|2022-04-10 07:34:50|1552.26|1535.16|1552.25|1535.15|1552.28|1535.18|1552.15|1535.05|11
1649576100000|2022-04-10 07:35:00|1552.27|1535.17|1552.24|1535.14|1552.32|1535.22|1552.1|1535|14
1649576110000|2022-04-10 07:35:10|1552.23|1535.13|1552.13|1535.03|1552.23|1535.13|1552.1|1535|9
1649576120000|2022-04-10 07:35:20|1552.12|1535.02|1552.16|1535.06|1552.16|1535.06|1552.02|1534.92|11
1649576130000|2022-04-10 07:35:30|1552.14|1535.04|1552.21|1535.11|1552.23|1535.13|1552.13|1535.03|9
1649576140000|2022-04-10 07:35:40|1552.15|1535.05|1552.21|1535.11|1552.21|1535.11|1552.15|1535.05|4
1649576150000|2022-04-10 07:35:50|1552.24|1535.14|1552.19|1535.09|1552.3|1535.2|1552.19|1535.09|10
1649576160000|2022-04-10 07:36:00|1552.24|1535.14|1552.14|1535.04|1552.24|1535.14|1552.11|1535.01|10
1649576170000|2022-04-10 07:36:10|1552.13|1535.03|1552.12|1535.02|1552.13|1535.03|1552.12|1535.02|2
1649576180000|2022-04-10 07:36:20|1552.17|1535.07|1552.17|1535.07|1552.18|1535.08|1552.17|1535.07|3
1649576190000|2022-04-10 07:36:30|1552.18|1535.08|1552.2|1535.1|1552.2|1535.1|1552.18|1535.08|3
1649576200000|2022-04-10 07:36:40|1552.25|1535.15|1552.2|1535.1|1552.25|1535.15|1552.2|1535.1|4
1649576210000|2022-04-10 07:36:50|1552.18|1535.08|1552.21|1535.11|1552.21|1535.11|1552.18|1535.08|9
1649576220000|2022-04-10 07:37:00|1552.2|1535.1|1552.24|1535.14|1552.24|1535.14|1552.2|1535.1|2
1649576230000|2022-04-10 07:37:10|1552.23|1535.13|1552.24|1535.14|1552.24|1535.14|1552.23|1535.13|4
1649576240000|2022-04-10 07:37:20|1552.23|1535.13|1552.24|1535.14|1552.24|1535.14|1552.23|1535.13|2
1649576250000|2022-04-10 07:37:30|1552.23|1535.13|1552.24|1535.14|1552.24|1535.14|1552.22|1535.12|6
1649576260000|2022-04-10 07:37:40|1552.21|1535.11|1552.21|1535.11|1552.21|1535.11|1552.19|1535.09|5
1649576270000|2022-04-10 07:37:50|1552.17|1535.07|1552.17|1535.07|1552.17|1535.07|1552.17|1535.07|1
1649576280000|2022-04-10 07:38:00|1552.16|1535.06|1552.29|1535.19|1552.29|1535.19|1552.16|1535.06|4
1649576290000|2022-04-10 07:38:10|1552.3|1535.2|1552.39|1535.29|1552.43|1535.33|1552.27|1535.17|5
1649576310000|2022-04-10 07:38:30|1552.32|1535.22|1552.39|1535.29|1552.39|1535.29|1552.31|1535.21|3
1649576320000|2022-04-10 07:38:40|1552.12|1535.02|1552.2|1535.1|1552.21|1535.11|1552.12|1535.02|5
1649576330000|2022-04-10 07:38:50|1552.21|1535.11|1552.21|1535.11|1552.21|1535.11|1552.2|1535.1|3
1649576340000|2022-04-10 07:39:00|1552.2|1535.1|1552.11|1535.01|1552.2|1535.1|1552.08|1534.98|9
1649576350000|2022-04-10 07:39:10|1552.1|1535|1552.09|1534.99|1552.1|1535|1552.09|1534.99|2
1649576360000|2022-04-10 07:39:20|1552.15|1535.05|1552.2|1535.1|1552.2|1535.1|1552.14|1535.04|5
1649576370000|2022-04-10 07:39:30|1552.19|1535.09|1552.23|1535.13|1552.24|1535.14|1552.19|1535.09|7
1649576380000|2022-04-10 07:39:40|1552.24|1535.14|1552.27|1535.17|1552.27|1535.17|1552.22|1535.12|7
1649576390000|2022-04-10 07:39:50|1552.28|1535.18|1552.28|1535.18|1552.28|1535.18|1552.27|1535.17|5
1649576400000|2022-04-10 07:40:00|1552.47|1535.37|1552.94|1535.84|1552.94|1535.84|1552.46|1535.36|11
1649576410000|2022-04-10 07:40:10|1552.96|1535.86|1552.91|1535.81|1553.17|1536.07|1552.91|1535.81|17
1649576420000|2022-04-10 07:40:20|1552.93|1535.83|1553|1535.9|1553|1535.9|1552.93|1535.83|4
1649576430000|2022-04-10 07:40:30|1552.99|1535.89|1553|1535.9|1553|1535.9|1552.99|1535.89|2
1649576440000|2022-04-10 07:40:40|1552.99|1535.89|1552.73|1535.63|1552.99|1535.89|1552.37|1535.27|12
1649576450000|2022-04-10 07:40:50|1552.72|1535.62|1552.82|1535.72|1552.83|1535.73|1552.71|1535.61|11
1649576460000|2022-04-10 07:41:00|1552.52|1535.42|1552.32|1535.22|1552.52|1535.42|1552.3|1535.2|13
1649576470000|2022-04-10 07:41:10|1552.31|1535.21|1552.32|1535.22|1552.32|1535.22|1552.3|1535.2|9
1649576480000|2022-04-10 07:41:20|1552.31|1535.21|1552.26|1535.16|1552.32|1535.22|1552.25|1535.15|11
1649576490000|2022-04-10 07:41:30|1552.27|1535.17|1552.2|1535.1|1552.27|1535.17|1552.19|1535.09|10
1649576500000|2022-04-10 07:41:40|1552.19|1535.09|1552.19|1535.09|1552.2|1535.1|1552.19|1535.09|9
1649576510000|2022-04-10 07:41:50|1552.2|1535.1|1552.18|1535.08|1552.2|1535.1|1552.17|1535.07|7
1649576520000|2022-04-10 07:42:00|1552.16|1535.06|1552.16|1535.06|1552.16|1535.06|1552.16|1535.06|1
1649576530000|2022-04-10 07:42:10|1552.09|1534.99|1552.09|1534.99|1552.09|1534.99|1552.08|1534.98|5
1649576540000|2022-04-10 07:42:20|1552.08|1534.98|1552.09|1534.99|1552.16|1535.06|1552.08|1534.98|10
1649576550000|2022-04-10 07:42:30|1552.11|1535.01|1552.15|1535.05|1552.16|1535.06|1552.08|1534.98|9
1649576560000|2022-04-10 07:42:40|1552.19|1535.09|1552.17|1535.07|1552.21|1535.11|1552.16|1535.06|11
1649576570000|2022-04-10 07:42:50|1552.19|1535.09|1552.19|1535.09|1552.21|1535.11|1552.18|1535.08|5
1649576580000|2022-04-10 07:43:00|1552.29|1535.19|1552.29|1535.19|1552.31|1535.21|1552.29|1535.19|7
1649576590000|2022-04-10 07:43:10|1552.3|1535.2|1552.29|1535.19|1552.3|1535.2|1552.29|1535.19|6
1649576600000|2022-04-10 07:43:20|1552.34|1535.24|1552.29|1535.19|1552.34|1535.24|1552.29|1535.19|4
1649576610000|2022-04-10 07:43:30|1552.28|1535.18|1552.28|1535.18|1552.34|1535.24|1552.28|1535.18|3
1649576620000|2022-04-10 07:43:40|1552.34|1535.24|1552.28|1535.18|1552.34|1535.24|1552.25|1535.15|10
1649576630000|2022-04-10 07:43:50|1552.27|1535.17|1552.28|1535.18|1552.28|1535.18|1552.27|1535.17|4
1649576640000|2022-04-10 07:44:00|1552.34|1535.24|1552.59|1535.49|1552.59|1535.49|1552.34|1535.24|6
1649576650000|2022-04-10 07:44:10|1552.58|1535.48|1553.17|1536.07|1553.17|1536.07|1552.49|1535.39|9
1649576660000|2022-04-10 07:44:20|1553.29|1536.19|1553.43|1536.33|1553.43|1536.33|1553.29|1536.19|3
1649576670000|2022-04-10 07:44:30|1553.42|1536.32|1553.23|1536.13|1553.46|1536.36|1553.21|1536.11|9
1649576680000|2022-04-10 07:44:40|1553.24|1536.14|1553.24|1536.14|1553.24|1536.14|1553.24|1536.14|1
1649576690000|2022-04-10 07:44:50|1553.23|1536.13|1553.21|1536.11|1553.23|1536.13|1553.15|1536.05|7
1649576700000|2022-04-10 07:45:00|1553.15|1536.05|1553.21|1536.11|1553.24|1536.14|1553.15|1536.05|6
1649576710000|2022-04-10 07:45:10|1553.06|1535.96|1553.21|1536.11|1553.29|1536.19|1553.06|1535.96|3
1649576720000|2022-04-10 07:45:20|1553.16|1536.06|1553.16|1536.06|1553.16|1536.06|1553.16|1536.06|1
1649576730000|2022-04-10 07:45:30|1553.12|1536.02|1553.12|1536.02|1553.12|1536.02|1553.12|1536.02|1
1649576780000|2022-04-10 07:46:20|1553.07|1535.97|1553.01|1535.91|1553.07|1535.97|1553.01|1535.91|4
1649576790000|2022-04-10 07:46:30|1553.03|1535.93|1553.09|1535.99|1553.17|1536.07|1553|1535.9|9
1649576800000|2022-04-10 07:46:40|1553.13|1536.03|1553.17|1536.07|1553.18|1536.08|1553.13|1536.03|6
1649576810000|2022-04-10 07:46:50|1553.15|1536.05|1553.17|1536.07|1553.17|1536.07|1553.15|1536.05|2
1649576820000|2022-04-10 07:47:00|1553.15|1536.05|1553.82|1536.72|1553.82|1536.72|1553.15|1536.05|6
1649576830000|2022-04-10 07:47:10|1553.95|1536.85|1553.95|1536.85|1553.95|1536.85|1553.95|1536.85|1
1649576850000|2022-04-10 07:47:30|1553.94|1536.84|1554.07|1536.97|1554.07|1536.97|1553.94|1536.84|2
1649576880000|2022-04-10 07:48:00|1554.09|1536.99|1554.04|1536.94|1554.09|1536.99|1554.04|1536.94|3
1649576890000|2022-04-10 07:48:10|1553.99|1536.89|1554.02|1536.92|1554.02|1536.92|1553.99|1536.89|3
1649576920000|2022-04-10 07:48:40|1554.08|1536.98|1553.99|1536.89|1554.08|1536.98|1553.98|1536.88|8
1649576930000|2022-04-10 07:48:50|1554|1536.9|1554.01|1536.91|1554.04|1536.94|1553.99|1536.89|6
1649576940000|2022-04-10 07:49:00|1554.03|1536.93|1554.03|1536.93|1554.03|1536.93|1554.02|1536.92|3
1649576950000|2022-04-10 07:49:10|1554.11|1537.01|1554.03|1536.93|1554.11|1537.01|1554.03|1536.93|5
1649576970000|2022-04-10 07:49:30|1554.11|1537.01|1554.02|1536.92|1554.11|1537.01|1553.97|1536.87|9
1649576980000|2022-04-10 07:49:40|1554.01|1536.91|1554.07|1536.97|1554.07|1536.97|1553.98|1536.88|7
1649576990000|2022-04-10 07:49:50|1554.01|1536.91|1554.01|1536.91|1554.03|1536.93|1554.01|1536.91|3
1649577000000|2022-04-10 07:50:00|1553.88|1536.78|1554.12|1537.02|1554.23|1537.13|1553.88|1536.78|7
1649577010000|2022-04-10 07:50:10|1554.15|1537.05|1554.27|1537.17|1554.27|1537.17|1554.15|1537.05|6
1649577020000|2022-04-10 07:50:20|1554.25|1537.15|1554.26|1537.16|1554.3|1537.2|1554.25|1537.15|3
1649577030000|2022-04-10 07:50:30|1554.3|1537.2|1554.27|1537.17|1554.31|1537.21|1554.24|1537.14|8
1649577040000|2022-04-10 07:50:40|1554.26|1537.16|1554.3|1537.2|1554.3|1537.2|1554.24|1537.14|5
1649577050000|2022-04-10 07:50:50|1554.28|1537.18|1554.28|1537.18|1554.28|1537.18|1554.28|1537.18|1
1649577060000|2022-04-10 07:51:00|1554.3|1537.2|1554.28|1537.18|1554.3|1537.2|1554.28|1537.18|2
1649577090000|2022-04-10 07:51:30|1554.3|1537.2|1554.3|1537.2|1554.3|1537.2|1554.3|1537.2|1
1649577100000|2022-04-10 07:51:40|1554.28|1537.18|1554.26|1537.16|1554.28|1537.18|1554.26|1537.16|2
1649577110000|2022-04-10 07:51:50|1554.28|1537.18|1554.28|1537.18|1554.28|1537.18|1554.28|1537.18|1
1649577120000|2022-04-10 07:52:00|1554.25|1537.15|1554.31|1537.21|1554.31|1537.21|1554.25|1537.15|3
1649577130000|2022-04-10 07:52:10|1554.22|1537.12|1554.26|1537.16|1554.26|1537.16|1554.22|1537.12|2
1649577140000|2022-04-10 07:52:20|1554.25|1537.15|1554.24|1537.14|1554.25|1537.15|1554.23|1537.13|5
1649577150000|2022-04-10 07:52:30|1554.26|1537.16|1554.24|1537.14|1554.26|1537.16|1554.21|1537.11|5
1649577170000|2022-04-10 07:52:50|1554.19|1537.09|1554.16|1537.06|1554.19|1537.09|1554.16|1537.06|4
1649577180000|2022-04-10 07:53:00|1554.17|1537.07|1554.23|1537.13|1554.23|1537.13|1554.17|1537.07|6
1649577190000|2022-04-10 07:53:10|1554.2|1537.1|1554.21|1537.11|1554.21|1537.11|1554.2|1537.1|2
1649577200000|2022-04-10 07:53:20|1554.2|1537.1|1554.26|1537.16|1554.26|1537.16|1554.2|1537.1|2
1649577210000|2022-04-10 07:53:30|1554.27|1537.17|1554.27|1537.17|1554.27|1537.17|1554.27|1537.17|1
1649577220000|2022-04-10 07:53:40|1554.26|1537.16|1554.24|1537.14|1554.26|1537.16|1554.24|1537.14|2
1649577230000|2022-04-10 07:53:50|1554.26|1537.16|1554.26|1537.16|1554.26|1537.16|1554.26|1537.16|1
1649577240000|2022-04-10 07:54:00|1554.25|1537.15|1554.22|1537.12|1554.25|1537.15|1554.22|1537.12|3
1649577250000|2022-04-10 07:54:10|1554.23|1537.13|1554.28|1537.18|1554.28|1537.18|1554.21|1537.11|4
1649577260000|2022-04-10 07:54:20|1554.25|1537.15|1554.25|1537.15|1554.25|1537.15|1554.25|1537.15|1
1649577270000|2022-04-10 07:54:30|1554.12|1537.02|1553.72|1536.62|1554.12|1537.02|1553.71|1536.61|5
1649577280000|2022-04-10 07:54:40|1553.71|1536.61|1553.7|1536.6|1553.72|1536.62|1553.67|1536.57|9
1649577290000|2022-04-10 07:54:50|1553.47|1536.37|1553.47|1536.37|1553.47|1536.37|1553.47|1536.37|1
1649577300000|2022-04-10 07:55:00|1553.49|1536.39|1553.41|1536.31|1553.58|1536.48|1553.4|1536.3|8
1649577310000|2022-04-10 07:55:10|1553.27|1536.17|1553.2|1536.1|1553.27|1536.17|1553.2|1536.1|4
1649577320000|2022-04-10 07:55:20|1553.21|1536.11|1553.21|1536.11|1553.21|1536.11|1553.21|1536.11|1
1649577330000|2022-04-10 07:55:30|1553.26|1536.16|1553.26|1536.16|1553.26|1536.16|1553.26|1536.16|1
1649577340000|2022-04-10 07:55:40|1553.3|1536.2|1553.13|1536.03|1553.3|1536.2|1553.13|1536.03|4
1649577350000|2022-04-10 07:55:50|1553.12|1536.02|1553.13|1536.03|1553.13|1536.03|1553.12|1536.02|2
1649577360000|2022-04-10 07:56:00|1552.96|1535.86|1552.91|1535.81|1552.96|1535.86|1552.91|1535.81|4
1649577370000|2022-04-10 07:56:10|1552.96|1535.86|1553.03|1535.93|1553.04|1535.94|1552.89|1535.79|7
1649577380000|2022-04-10 07:56:20|1553.08|1535.98|1553.05|1535.95|1553.08|1535.98|1553.05|1535.95|2
1649577390000|2022-04-10 07:56:30|1553.03|1535.93|1553.06|1535.96|1553.09|1535.99|1553.03|1535.93|4
1649577400000|2022-04-10 07:56:40|1553.05|1535.95|1553.02|1535.92|1553.05|1535.95|1553.02|1535.92|2
1649577410000|2022-04-10 07:56:50|1552.94|1535.84|1552.71|1535.61|1552.94|1535.84|1552.64|1535.54|9
1649577420000|2022-04-10 07:57:00|1552.72|1535.62|1553.03|1535.93|1553.05|1535.95|1552.64|1535.54|7
1649577430000|2022-04-10 07:57:10|1553.02|1535.92|1552.96|1535.86|1553.02|1535.92|1552.96|1535.86|5
1649577450000|2022-04-10 07:57:30|1552.95|1535.85|1552.94|1535.84|1552.95|1535.85|1552.94|1535.84|2
1649577460000|2022-04-10 07:57:40|1552.96|1535.86|1552.96|1535.86|1552.96|1535.86|1552.85|1535.75|3
1649577470000|2022-04-10 07:57:50|1552.94|1535.84|1552.94|1535.84|1552.94|1535.84|1552.83|1535.73|3
1649577480000|2022-04-10 07:58:00|1552.97|1535.87|1553.02|1535.92|1553.02|1535.92|1552.97|1535.87|2
1649577500000|2022-04-10 07:58:20|1553.01|1535.91|1552.99|1535.89|1553.01|1535.91|1552.99|1535.89|2
1649577510000|2022-04-10 07:58:30|1553.02|1535.92|1553.02|1535.92|1553.02|1535.92|1553.02|1535.92|1
1649577520000|2022-04-10 07:58:40|1552.99|1535.89|1553.02|1535.92|1553.02|1535.92|1552.99|1535.89|2
1649577530000|2022-04-10 07:58:50|1553.07|1535.97|1553.05|1535.95|1553.07|1535.97|1553.02|1535.92|6
1649577540000|2022-04-10 07:59:00|1553.01|1535.91|1553|1535.9|1553.01|1535.91|1553|1535.9|2
1649577550000|2022-04-10 07:59:10|1552.99|1535.89|1553.14|1536.04|1553.17|1536.07|1552.99|1535.89|6
1649577560000|2022-04-10 07:59:20|1553.17|1536.07|1553.13|1536.03|1553.17|1536.07|1553.11|1536.01|6
1649577570000|2022-04-10 07:59:30|1553.14|1536.04|1553.14|1536.04|1553.14|1536.04|1553.14|1536.04|1
1649577580000|2022-04-10 07:59:40|1553.13|1536.03|1553.13|1536.03|1553.13|1536.03|1553.13|1536.03|1
1649577590000|2022-04-10 07:59:50|1553.14|1536.04|1553.11|1536.01|1553.14|1536.04|1553.11|1536.01|6
1649577600000|2022-04-10 08:00:00|1553.23|1536.13|1553.23|1536.13|1553.23|1536.13|1553.21|1536.11|3
1649577610000|2022-04-10 08:00:10|1553.11|1536.01|1553.1|1536|1553.15|1536.05|1553.1|1536|5
1649577620000|2022-04-10 08:00:20|1553.06|1535.96|1552.52|1535.42|1553.06|1535.96|1552.51|1535.41|16
1649577630000|2022-04-10 08:00:30|1552.39|1535.29|1551.71|1534.61|1552.51|1535.41|1551.71|1534.61|15
1649577640000|2022-04-10 08:00:40|1551.61|1534.51|1551.36|1534.26|1551.71|1534.61|1551.33|1534.23|10
1649577650000|2022-04-10 08:00:50|1551.38|1534.28|1551.45|1534.35|1551.57|1534.47|1551.37|1534.27|13
1649577660000|2022-04-10 08:01:00|1551.46|1534.36|1551.82|1534.72|1551.84|1534.74|1551.45|1534.35|9
1649577670000|2022-04-10 08:01:10|1551.78|1534.68|1551.44|1534.34|1551.78|1534.68|1551.44|1534.34|12
1649577680000|2022-04-10 08:01:20|1551.66|1534.56|1551.66|1534.56|1551.66|1534.56|1551.66|1534.56|1
1649577690000|2022-04-10 08:01:30|1551.73|1534.63|1551.71|1534.61|1551.74|1534.64|1551.7|1534.6|5
1649577700000|2022-04-10 08:01:40|1551.72|1534.62|1551.7|1534.6|1551.72|1534.62|1551.7|1534.6|3
1649577710000|2022-04-10 08:01:50|1551.71|1534.61|1551.78|1534.68|1551.78|1534.68|1551.71|1534.61|4
1649577720000|2022-04-10 08:02:00|1551.8|1534.7|1552.09|1534.99|1552.1|1535|1551.74|1534.64|8
1649577730000|2022-04-10 08:02:10|1552.1|1535|1552.55|1535.45|1552.66|1535.56|1552.1|1535|13
1649577740000|2022-04-10 08:02:20|1552.54|1535.44|1552.54|1535.44|1552.54|1535.44|1552.54|1535.44|1
1649577750000|2022-04-10 08:02:30|1552.57|1535.47|1552.53|1535.43|1552.57|1535.47|1552.53|1535.43|6
1649577760000|2022-04-10 08:02:40|1552.54|1535.44|1552.14|1535.04|1552.55|1535.45|1552.14|1535.04|7
1649577770000|2022-04-10 08:02:50|1552.15|1535.05|1552.33|1535.23|1552.33|1535.23|1552.15|1535.05|4
1649577780000|2022-04-10 08:03:00|1552.32|1535.22|1552.31|1535.21|1552.32|1535.22|1552.31|1535.21|2
1649577790000|2022-04-10 08:03:10|1552.11|1535.01|1551.36|1534.26|1552.11|1535.01|1551.36|1534.26|14
1649577800000|2022-04-10 08:03:20|1551.4|1534.3|1551.38|1534.28|1551.45|1534.35|1551.38|1534.28|11
1649577810000|2022-04-10 08:03:30|1551.33|1534.23|1551.35|1534.25|1551.35|1534.25|1551.33|1534.23|3
1649577820000|2022-04-10 08:03:40|1551.34|1534.24|1551.29|1534.19|1551.34|1534.24|1551.2|1534.1|8
1649577830000|2022-04-10 08:03:50|1551.27|1534.17|1551.18|1534.08|1551.27|1534.17|1551.18|1534.08|6
1649577840000|2022-04-10 08:04:00|1551.13|1534.03|1551.12|1534.02|1551.13|1534.03|1551.12|1534.02|4
1649577850000|2022-04-10 08:04:10|1551.14|1534.04|1551.13|1534.03|1551.15|1534.05|1551.13|1534.03|4
1649577860000|2022-04-10 08:04:20|1551.12|1534.02|1551.11|1534.01|1551.12|1534.02|1551.11|1534.01|2
1649577870000|2022-04-10 08:04:30|1551.1|1534|1551.1|1534|1551.11|1534.01|1551.1|1534|3
1649577880000|2022-04-10 08:04:40|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1
1649577900000|2022-04-10 08:05:00|1551.1|1534|1551.1|1534|1551.15|1534.05|1551.1|1534|6
1649577910000|2022-04-10 08:05:10|1551.09|1533.99|1551.08|1533.98|1551.09|1533.99|1551.08|1533.98|2
1649577920000|2022-04-10 08:05:20|1551.11|1534.01|1551.11|1534.01|1551.11|1534.01|1551.11|1534.01|1
1649577940000|2022-04-10 08:05:40|1551.08|1533.98|1551.11|1534.01|1551.11|1534.01|1551.08|1533.98|2
1649577950000|2022-04-10 08:05:50|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1
1649577960000|2022-04-10 08:06:00|1551.11|1534.01|1551.13|1534.03|1551.13|1534.03|1551.1|1534|3
1649577970000|2022-04-10 08:06:10|1551.11|1534.01|1551.11|1534.01|1551.16|1534.06|1551.11|1534.01|6
1649577980000|2022-04-10 08:06:20|1551.1|1534|1550.84|1533.74|1551.13|1534.03|1550.84|1533.74|4
1649577990000|2022-04-10 08:06:30|1550.8|1533.7|1550.8|1533.7|1550.8|1533.7|1550.8|1533.7|1
1649578000000|2022-04-10 08:06:40|1550.42|1533.32|1550.31|1533.21|1550.42|1533.32|1550.27|1533.17|3
1649578010000|2022-04-10 08:06:50|1550.21|1533.11|1550.22|1533.12|1550.22|1533.12|1549.95|1532.85|23
1649578020000|2022-04-10 08:07:00|1550.24|1533.14|1550.35|1533.25|1550.68|1533.58|1550.24|1533.14|4
1649578030000|2022-04-10 08:07:10|1550.37|1533.27|1550.37|1533.27|1550.37|1533.27|1550.35|1533.25|4
1649578040000|2022-04-10 08:07:20|1550.36|1533.26|1550.4|1533.3|1550.44|1533.34|1550.36|1533.26|11
1649578050000|2022-04-10 08:07:30|1550.39|1533.29|1550.24|1533.14|1550.39|1533.29|1550.22|1533.12|4
1649578060000|2022-04-10 08:07:40|1550.18|1533.08|1550.18|1533.08|1550.18|1533.08|1550.18|1533.08|1
1649578070000|2022-04-10 08:07:50|1550.17|1533.07|1550.15|1533.05|1550.21|1533.11|1550.14|1533.04|5
1649578080000|2022-04-10 08:08:00|1550.18|1533.08|1550.29|1533.19|1550.29|1533.19|1550.17|1533.07|5
1649578090000|2022-04-10 08:08:10|1550.24|1533.14|1550.22|1533.12|1550.24|1533.14|1550.22|1533.12|3
1649578100000|2022-04-10 08:08:20|1550.13|1533.03|1550.82|1533.72|1550.91|1533.81|1550.13|1533.03|13
1649578110000|2022-04-10 08:08:30|1550.75|1533.65|1551.09|1533.99|1551.09|1533.99|1550.75|1533.65|8
1649578120000|2022-04-10 08:08:40|1551.07|1533.97|1551.51|1534.41|1551.51|1534.41|1551.07|1533.97|9
1649578130000|2022-04-10 08:08:50|1551.45|1534.35|1551.69|1534.59|1551.69|1534.59|1551.45|1534.35|6
1649578140000|2022-04-10 08:09:00|1551.7|1534.6|1552.31|1535.21|1552.31|1535.21|1551.7|1534.6|10
1649578150000|2022-04-10 08:09:10|1552.3|1535.2|1552.31|1535.21|1552.31|1535.21|1552.3|1535.2|2
1649578160000|2022-04-10 08:09:20|1552.3|1535.2|1552.84|1535.74|1552.84|1535.74|1552.3|1535.2|4
1649578170000|2022-04-10 08:09:30|1552.92|1535.82|1553.69|1536.59|1553.69|1536.59|1552.92|1535.82|2
1649578180000|2022-04-10 08:09:40|1553.7|1536.6|1553.7|1536.6|1553.83|1536.73|1553.7|1536.6|5
1649578190000|2022-04-10 08:09:50|1553.69|1536.59|1553.87|1536.77|1553.87|1536.77|1553.69|1536.59|2
1649578200000|2022-04-10 08:10:00|1553.7|1536.6|1553.7|1536.6|1553.7|1536.6|1553.7|1536.6|1
1649578210000|2022-04-10 08:10:10|1553.75|1536.65|1553.75|1536.65|1553.75|1536.65|1553.75|1536.65|1
1649578220000|2022-04-10 08:10:20|1553.88|1536.78|1553.88|1536.78|1553.88|1536.78|1553.88|1536.78|1
1649578240000|2022-04-10 08:10:40|1553.86|1536.76|1554.39|1537.29|1554.45|1537.35|1553.86|1536.76|6
1649578250000|2022-04-10 08:10:50|1554.69|1537.59|1554.91|1537.81|1554.91|1537.81|1554.65|1537.55|4
1649578260000|2022-04-10 08:11:00|1554.72|1537.62|1554.72|1537.62|1554.72|1537.62|1554.72|1537.62|1
1649578270000|2022-04-10 08:11:10|1554.69|1537.59|1554.69|1537.59|1554.69|1537.59|1554.69|1537.59|1
1649578280000|2022-04-10 08:11:20|1554.77|1537.67|1554.77|1537.67|1554.77|1537.67|1554.77|1537.67|1
1649578310000|2022-04-10 08:11:50|1554.8|1537.7|1554.71|1537.61|1554.8|1537.7|1554.71|1537.61|2
1649578340000|2022-04-10 08:12:20|1554.65|1537.55|1554.65|1537.55|1554.65|1537.55|1554.64|1537.54|3
1649578350000|2022-04-10 08:12:30|1554.68|1537.58|1554.65|1537.55|1554.68|1537.58|1554.65|1537.55|2
1649578360000|2022-04-10 08:12:40|1554.67|1537.57|1554.23|1537.13|1554.67|1537.57|1554.23|1537.13|6
1649578370000|2022-04-10 08:12:50|1554.22|1537.12|1554.24|1537.14|1554.26|1537.16|1554.18|1537.08|7
1649578380000|2022-04-10 08:13:00|1554.23|1537.13|1554.83|1537.73|1554.89|1537.79|1554.22|1537.12|11
1649578390000|2022-04-10 08:13:10|1554.85|1537.75|1554.93|1537.83|1554.94|1537.84|1554.82|1537.72|9
1649578400000|2022-04-10 08:13:20|1554.91|1537.81|1554.96|1537.86|1554.96|1537.86|1554.83|1537.73|7
1649578410000|2022-04-10 08:13:30|1554.85|1537.75|1554.95|1537.85|1554.96|1537.86|1554.85|1537.75|9
1649578420000|2022-04-10 08:13:40|1554.96|1537.86|1555.15|1538.05|1555.15|1538.05|1554.96|1537.86|12
1649578430000|2022-04-10 08:13:50|1555.16|1538.06|1555.89|1538.79|1555.94|1538.84|1555.15|1538.05|16
1649578440000|2022-04-10 08:14:00|1555.93|1538.83|1555.93|1538.83|1555.94|1538.84|1555.74|1538.64|13
1649578450000|2022-04-10 08:14:10|1555.94|1538.84|1555.95|1538.85|1555.95|1538.85|1555.91|1538.81|12
1649578460000|2022-04-10 08:14:20|1555.96|1538.86|1555.9|1538.8|1555.96|1538.86|1555.9|1538.8|6
1649578470000|2022-04-10 08:14:30|1555.94|1538.84|1555.91|1538.81|1555.95|1538.85|1555.9|1538.8|4
1649578480000|2022-04-10 08:14:40|1555.94|1538.84|1555.95|1538.85|1555.95|1538.85|1555.94|1538.84|2
1649578490000|2022-04-10 08:14:50|1555.9|1538.8|1555.95|1538.85|1555.95|1538.85|1555.9|1538.8|11
1649578500000|2022-04-10 08:15:00|1555.93|1538.83|1555.29|1538.19|1555.93|1538.83|1555.29|1538.19|9
1649578510000|2022-04-10 08:15:10|1555.16|1538.06|1555.11|1538.01|1555.19|1538.09|1555.1|1538|7
1649578530000|2022-04-10 08:15:30|1555.13|1538.03|1555.12|1538.02|1555.13|1538.03|1555.12|1538.02|2
1649578540000|2022-04-10 08:15:40|1555.21|1538.11|1555.12|1538.02|1555.21|1538.11|1555.12|1538.02|3
1649578560000|2022-04-10 08:16:00|1555.1|1538|1555.1|1538|1555.1|1538|1555.1|1538|1
1649578570000|2022-04-10 08:16:10|1554.77|1537.67|1555.1|1538|1555.1|1538|1554.77|1537.67|2
1649578580000|2022-04-10 08:16:20|1555.14|1538.04|1555.13|1538.03|1555.14|1538.04|1555.13|1538.03|2
1649578600000|2022-04-10 08:16:40|1555.08|1537.98|1555.08|1537.98|1555.08|1537.98|1555.08|1537.98|1
1649578620000|2022-04-10 08:17:00|1555.13|1538.03|1555.12|1538.02|1555.13|1538.03|1555.12|1538.02|2
1649578630000|2022-04-10 08:17:10|1555.14|1538.04|1555.14|1538.04|1555.14|1538.04|1555.14|1538.04|1
1649578640000|2022-04-10 08:17:20|1555.06|1537.96|1554.9|1537.8|1555.09|1537.99|1554.88|1537.78|9
1649578660000|2022-04-10 08:17:40|1554.83|1537.73|1555.11|1538.01|1555.14|1538.04|1554.83|1537.73|9
1649578670000|2022-04-10 08:17:50|1555.18|1538.08|1555.26|1538.16|1555.26|1538.16|1555.16|1538.06|4
1649578680000|2022-04-10 08:18:00|1555.37|1538.27|1555.48|1538.38|1555.48|1538.38|1555.37|1538.27|2
1649578690000|2022-04-10 08:18:10|1555.5|1538.4|1555.65|1538.55|1555.65|1538.55|1555.37|1538.27|7
1649578700000|2022-04-10 08:18:20|1555.67|1538.57|1555.67|1538.57|1555.67|1538.57|1555.61|1538.51|4
1649578720000|2022-04-10 08:18:40|1555.69|1538.59|1555.66|1538.56|1555.69|1538.59|1555.62|1538.52|4
1649578730000|2022-04-10 08:18:50|1555.43|1538.33|1555.35|1538.25|1555.43|1538.33|1555.35|1538.25|4
1649578740000|2022-04-10 08:19:00|1555.24|1538.14|1555.23|1538.13|1555.24|1538.14|1555.23|1538.13|2
1649578750000|2022-04-10 08:19:10|1555.15|1538.05|1555.09|1537.99|1555.15|1538.05|1555.09|1537.99|2
1649578760000|2022-04-10 08:19:20|1554.9|1537.8|1554.9|1537.8|1554.9|1537.8|1554.9|1537.8|1
1649578770000|2022-04-10 08:19:30|1554.98|1537.88|1554.94|1537.84|1554.98|1537.88|1554.93|1537.83|3
1649578790000|2022-04-10 08:19:50|1554.62|1537.52|1554.32|1537.22|1554.68|1537.58|1554.32|1537.22|9
1649578800000|2022-04-10 08:20:00|1554.14|1537.04|1553.37|1536.27|1554.14|1537.04|1553.35|1536.25|16
1649578810000|2022-04-10 08:20:10|1553.48|1536.38|1553.44|1536.34|1553.48|1536.38|1553.44|1536.34|6
1649578820000|2022-04-10 08:20:20|1553.45|1536.35|1553.4|1536.3|1553.48|1536.38|1553.4|1536.3|3
1649578830000|2022-04-10 08:20:30|1553.24|1536.14|1552.96|1535.86|1553.24|1536.14|1552.96|1535.86|3
1649578840000|2022-04-10 08:20:40|1552.82|1535.72|1553.41|1536.31|1553.41|1536.31|1552.82|1535.72|7
1649578850000|2022-04-10 08:20:50|1553.37|1536.27|1553.36|1536.26|1553.37|1536.27|1553.36|1536.26|2
1649578860000|2022-04-10 08:21:00|1553.38|1536.28|1553.47|1536.37|1553.47|1536.37|1553.37|1536.27|5
1649578910000|2022-04-10 08:21:50|1553.46|1536.36|1553.46|1536.36|1553.47|1536.37|1553.46|1536.36|3
1649578920000|2022-04-10 08:22:00|1553.4|1536.3|1553.4|1536.3|1553.4|1536.3|1553.4|1536.3|1
1649578930000|2022-04-10 08:22:10|1553.39|1536.29|1553.39|1536.29|1553.4|1536.3|1553.39|1536.29|3
1649578950000|2022-04-10 08:22:30|1553.41|1536.31|1553.41|1536.31|1553.41|1536.31|1553.41|1536.31|1
1649578960000|2022-04-10 08:22:40|1553.39|1536.29|1553.39|1536.29|1553.4|1536.3|1553.39|1536.29|3
1649578970000|2022-04-10 08:22:50|1553.4|1536.3|1553.39|1536.29|1553.4|1536.3|1553.39|1536.29|2
1649578980000|2022-04-10 08:23:00|1553.43|1536.33|1553.41|1536.31|1553.47|1536.37|1553.41|1536.31|13
1649578990000|2022-04-10 08:23:10|1553.43|1536.33|1553.37|1536.27|1553.43|1536.33|1553.37|1536.27|6
1649579000000|2022-04-10 08:23:20|1553.56|1536.46|1553.57|1536.47|1553.57|1536.47|1553.56|1536.46|6
1649579010000|2022-04-10 08:23:30|1553.56|1536.46|1553.55|1536.45|1553.57|1536.47|1553.55|1536.45|5
1649579020000|2022-04-10 08:23:40|1553.46|1536.36|1553.46|1536.36|1553.46|1536.36|1553.46|1536.36|1
1649579030000|2022-04-10 08:23:50|1553.45|1536.35|1553.44|1536.34|1553.46|1536.36|1553.44|1536.34|4
1649579040000|2022-04-10 08:24:00|1553.46|1536.36|1553.46|1536.36|1553.46|1536.36|1553.45|1536.35|5
1649579050000|2022-04-10 08:24:10|1553.42|1536.32|1554.95|1537.85|1554.96|1537.86|1553.42|1536.32|15
1649579060000|2022-04-10 08:24:20|1555|1537.9|1555.22|1538.12|1555.22|1538.12|1555|1537.9|2
1649579070000|2022-04-10 08:24:30|1555.33|1538.23|1555.87|1538.77|1555.9|1538.8|1555.33|1538.23|11
1649579080000|2022-04-10 08:24:40|1555.88|1538.78|1555.88|1538.78|1555.88|1538.78|1555.85|1538.75|10
1649579090000|2022-04-10 08:24:50|1555.9|1538.8|1555.76|1538.66|1555.9|1538.8|1555.74|1538.64|6
1649579100000|2022-04-10 08:25:00|1555.77|1538.67|1555.74|1538.64|1555.79|1538.69|1555.74|1538.64|5
1649579110000|2022-04-10 08:25:10|1555.82|1538.72|1555.88|1538.78|1555.88|1538.78|1555.8|1538.7|4
1649579120000|2022-04-10 08:25:20|1555.82|1538.72|1555.88|1538.78|1555.88|1538.78|1555.82|1538.72|3
1649579130000|2022-04-10 08:25:30|1555.87|1538.77|1556.1|1539|1556.18|1539.08|1555.87|1538.77|12
1649579140000|2022-04-10 08:25:40|1556.14|1539.04|1554.59|1537.49|1556.18|1539.08|1554.48|1537.38|25
1649579150000|2022-04-10 08:25:50|1554.62|1537.52|1554.12|1537.02|1554.62|1537.52|1554.11|1537.01|12
1649579160000|2022-04-10 08:26:00|1554|1536.9|1554.01|1536.91|1554.01|1536.91|1554|1536.9|2
1649579170000|2022-04-10 08:26:10|1554.02|1536.92|1554.02|1536.92|1554.02|1536.92|1554.02|1536.92|1
1649579180000|2022-04-10 08:26:20|1554.06|1536.96|1554.06|1536.96|1554.06|1536.96|1554.06|1536.96|1
1649579190000|2022-04-10 08:26:30|1554.04|1536.94|1554.04|1536.94|1554.06|1536.96|1554.04|1536.94|3
1649579200000|2022-04-10 08:26:40|1553.95|1536.85|1553.57|1536.47|1553.95|1536.85|1553.52|1536.42|8
1649579210000|2022-04-10 08:26:50|1553.6|1536.5|1553.57|1536.47|1553.6|1536.5|1553.57|1536.47|4
1649579220000|2022-04-10 08:27:00|1553.53|1536.43|1553.61|1536.51|1553.61|1536.51|1553.53|1536.43|8
1649579230000|2022-04-10 08:27:10|1553.62|1536.52|1553.59|1536.49|1553.62|1536.52|1553.59|1536.49|4
1649579240000|2022-04-10 08:27:20|1553.61|1536.51|1553.64|1536.54|1553.64|1536.54|1553.6|1536.5|5
1649579250000|2022-04-10 08:27:30|1553.63|1536.53|1553.62|1536.52|1553.63|1536.53|1553.61|1536.51|3
1649579260000|2022-04-10 08:27:40|1553.61|1536.51|1553.61|1536.51|1553.62|1536.52|1553.58|1536.48|10
1649579270000|2022-04-10 08:27:50|1553.69|1536.59|1554.37|1537.27|1554.5|1537.4|1553.69|1536.59|15
1649579280000|2022-04-10 08:28:00|1554.38|1537.28|1555.18|1538.08|1555.21|1538.11|1554.38|1537.28|11
1649579290000|2022-04-10 08:28:10|1555.15|1538.05|1555.18|1538.08|1555.2|1538.1|1555.15|1538.05|7
1649579300000|2022-04-10 08:28:20|1555.12|1538.02|1555.11|1538.01|1555.16|1538.06|1555.11|1538.01|3
1649579310000|2022-04-10 08:28:30|1555.13|1538.03|1555.27|1538.17|1555.27|1538.17|1555.08|1537.98|14
1649579320000|2022-04-10 08:28:40|1555.74|1538.64|1555.69|1538.59|1555.82|1538.72|1555.69|1538.59|6
1649579330000|2022-04-10 08:28:50|1555.7|1538.6|1555.77|1538.67|1555.77|1538.67|1555.7|1538.6|4
1649579340000|2022-04-10 08:29:00|1555.74|1538.64|1555.23|1538.13|1555.78|1538.68|1555.21|1538.11|13
1649579350000|2022-04-10 08:29:10|1555.12|1538.02|1555.18|1538.08|1555.22|1538.12|1555.11|1538.01|11
1649579360000|2022-04-10 08:29:20|1555.11|1538.01|1555.17|1538.07|1555.17|1538.07|1555.06|1537.96|7
1649579370000|2022-04-10 08:29:30|1555.14|1538.04|1554.85|1537.75|1555.14|1538.04|1554.63|1537.53|12
1649579380000|2022-04-10 08:29:40|1554.99|1537.89|1554.96|1537.86|1554.99|1537.89|1554.96|1537.86|6
1649579390000|2022-04-10 08:29:50|1554.97|1537.87|1555|1537.9|1555.03|1537.93|1554.96|1537.86|8
1649579400000|2022-04-10 08:30:00|1555.02|1537.92|1555.2|1538.1|1555.27|1538.17|1555.02|1537.92|5
1649579410000|2022-04-10 08:30:10|1555.22|1538.12|1555.3|1538.2|1555.3|1538.2|1555.22|1538.12|5
1649579420000|2022-04-10 08:30:20|1555.29|1538.19|1555.16|1538.06|1555.3|1538.2|1555.16|1538.06|6
1649579430000|2022-04-10 08:30:30|1555.19|1538.09|1555.21|1538.11|1555.21|1538.11|1555.16|1538.06|3
1649579440000|2022-04-10 08:30:40|1555.2|1538.1|1555.23|1538.13|1555.24|1538.14|1555.2|1538.1|4
1649579450000|2022-04-10 08:30:50|1555.21|1538.11|1555.76|1538.66|1555.83|1538.73|1555.21|1538.11|9
1649579460000|2022-04-10 08:31:00|1555.79|1538.69|1555.99|1538.89|1556|1538.9|1555.79|1538.69|7
1649579470000|2022-04-10 08:31:10|1556.02|1538.92|1555.99|1538.89|1556.02|1538.92|1555.98|1538.88|6
1649579480000|2022-04-10 08:31:20|1555.98|1538.88|1555.97|1538.87|1555.99|1538.89|1555.95|1538.85|6
1649579490000|2022-04-10 08:31:30|1555.95|1538.85|1555.95|1538.85|1555.97|1538.87|1555.95|1538.85|7
1649579500000|2022-04-10 08:31:40|1555.97|1538.87|1555.99|1538.89|1556.02|1538.92|1555.95|1538.85|5
1649579510000|2022-04-10 08:31:50|1556.01|1538.91|1556.03|1538.93|1556.03|1538.93|1555.99|1538.89|6
1649579520000|2022-04-10 08:32:00|1556.13|1539.03|1556.13|1539.03|1556.13|1539.03|1556.13|1539.03|1
1649579530000|2022-04-10 08:32:10|1556.11|1539.01|1556.14|1539.04|1556.14|1539.04|1556.11|1539.01|2
1649579540000|2022-04-10 08:32:20|1556.09|1538.99|1556.09|1538.99|1556.09|1538.99|1556.09|1538.99|1
1649579550000|2022-04-10 08:32:30|1556.12|1539.02|1556.12|1539.02|1556.12|1539.02|1556.12|1539.02|1
1649579570000|2022-04-10 08:32:50|1556.14|1539.04|1556.85|1539.75|1556.87|1539.77|1556.14|1539.04|9
1649579580000|2022-04-10 08:33:00|1556.84|1539.74|1556.89|1539.79|1556.93|1539.83|1556.82|1539.72|7
1649579590000|2022-04-10 08:33:10|1556.91|1539.81|1557.44|1540.34|1557.93|1540.83|1556.89|1539.79|22
1649579600000|2022-04-10 08:33:20|1557.45|1540.35|1557.21|1540.11|1557.46|1540.36|1557.14|1540.04|17
1649579610000|2022-04-10 08:33:30|1557.22|1540.12|1557.07|1539.97|1557.22|1540.12|1556.83|1539.73|10
1649579620000|2022-04-10 08:33:40|1557.06|1539.96|1557.33|1540.23|1557.34|1540.24|1557.06|1539.96|14
1649579630000|2022-04-10 08:33:50|1557.15|1540.05|1557.1|1540|1557.18|1540.08|1557.06|1539.96|22
1649579640000|2022-04-10 08:34:00|1557.11|1540.01|1556.58|1539.48|1557.13|1540.03|1556.58|1539.48|12
1649579650000|2022-04-10 08:34:10|1556.5|1539.4|1556.4|1539.3|1556.6|1539.5|1556.37|1539.27|9
1649579660000|2022-04-10 08:34:20|1556.41|1539.31|1556.47|1539.37|1556.47|1539.37|1556.4|1539.3|5
1649579680000|2022-04-10 08:34:40|1556.46|1539.36|1556.36|1539.26|1556.48|1539.38|1556.3|1539.2|14
1649579690000|2022-04-10 08:34:50|1556.37|1539.27|1556.09|1538.99|1556.37|1539.27|1556.08|1538.98|7
1649579700000|2022-04-10 08:35:00|1556.21|1539.11|1556.48|1539.38|1556.52|1539.42|1556.21|1539.11|8
1649579710000|2022-04-10 08:35:10|1556.49|1539.39|1556.48|1539.38|1556.52|1539.42|1556.48|1539.38|7
1649579720000|2022-04-10 08:35:20|1556.56|1539.46|1556.56|1539.46|1556.56|1539.46|1556.51|1539.41|4
1649579730000|2022-04-10 08:35:30|1556.53|1539.43|1556.55|1539.45|1556.56|1539.46|1556.53|1539.43|3
1649579740000|2022-04-10 08:35:40|1556.51|1539.41|1556.56|1539.46|1556.56|1539.46|1556.51|1539.41|8
1649579750000|2022-04-10 08:35:50|1556.55|1539.45|1556.28|1539.18|1556.56|1539.46|1556.28|1539.18|11
1649579760000|2022-04-10 08:36:00|1556.25|1539.15|1555.91|1538.81|1556.26|1539.16|1555.88|1538.78|11
1649579770000|2022-04-10 08:36:10|1555.94|1538.84|1555.95|1538.85|1555.95|1538.85|1555.94|1538.84|2
1649579780000|2022-04-10 08:36:20|1555.91|1538.81|1555.58|1538.48|1555.99|1538.89|1555.51|1538.41|19
1649579790000|2022-04-10 08:36:30|1555.57|1538.47|1555.08|1537.98|1555.58|1538.48|1555.08|1537.98|14
1649579800000|2022-04-10 08:36:40|1555.09|1537.99|1554.84|1537.74|1555.13|1538.03|1554.84|1537.74|6
1649579810000|2022-04-10 08:36:50|1554.78|1537.68|1554.14|1537.04|1554.78|1537.68|1554.14|1537.04|8
1649579820000|2022-04-10 08:37:00|1554.06|1536.96|1553.99|1536.89|1554.06|1536.96|1553.99|1536.89|3
1649579830000|2022-04-10 08:37:10|1553.98|1536.88|1554.02|1536.92|1554.06|1536.96|1553.98|1536.88|6
1649579840000|2022-04-10 08:37:20|1554.03|1536.93|1553.96|1536.86|1554.09|1536.99|1553.96|1536.86|5
1649579850000|2022-04-10 08:37:30|1554.05|1536.95|1554.05|1536.95|1554.05|1536.95|1554.05|1536.95|1
1649579860000|2022-04-10 08:37:40|1554.1|1537|1554.13|1537.03|1554.16|1537.06|1554.1|1537|7
1649579870000|2022-04-10 08:37:50|1554.11|1537.01|1554.13|1537.03|1554.2|1537.1|1554.11|1537.01|7
1649579880000|2022-04-10 08:38:00|1554.09|1536.99|1553.88|1536.78|1554.09|1536.99|1553.84|1536.74|8
1649579890000|2022-04-10 08:38:10|1553.9|1536.8|1553.87|1536.77|1553.9|1536.8|1553.87|1536.77|4
1649579900000|2022-04-10 08:38:20|1553.88|1536.78|1553.88|1536.78|1553.9|1536.8|1553.88|1536.78|6
1649579910000|2022-04-10 08:38:30|1553.45|1536.35|1553.42|1536.32|1553.45|1536.35|1553.42|1536.32|4
1649579920000|2022-04-10 08:38:40|1553.43|1536.33|1553.45|1536.35|1553.48|1536.38|1553.42|1536.32|10
1649579930000|2022-04-10 08:38:50|1553.46|1536.36|1553.32|1536.22|1553.46|1536.36|1553.32|1536.22|8
1649579940000|2022-04-10 08:39:00|1553.57|1536.47|1553.56|1536.46|1553.58|1536.48|1553.56|1536.46|9
1649579950000|2022-04-10 08:39:10|1553.58|1536.48|1553.73|1536.63|1553.83|1536.73|1553.32|1536.22|14
1649579960000|2022-04-10 08:39:20|1553.85|1536.75|1554.14|1537.04|1554.14|1537.04|1553.83|1536.73|8
1649579970000|2022-04-10 08:39:30|1554.12|1537.02|1553.73|1536.63|1554.13|1537.03|1553.73|1536.63|16
1649579980000|2022-04-10 08:39:40|1553.67|1536.57|1553.39|1536.29|1553.71|1536.61|1553.37|1536.27|10
1649579990000|2022-04-10 08:39:50|1553.4|1536.3|1553.72|1536.62|1553.72|1536.62|1553.36|1536.26|10
1649580000000|2022-04-10 08:40:00|1553.83|1536.73|1553.43|1536.33|1553.83|1536.73|1553.43|1536.33|12
1649580010000|2022-04-10 08:40:10|1553.39|1536.29|1553.29|1536.19|1553.42|1536.32|1553.29|1536.19|6
1649580020000|2022-04-10 08:40:20|1553.3|1536.2|1553.29|1536.19|1553.3|1536.2|1553.28|1536.18|4
1649580030000|2022-04-10 08:40:30|1553.28|1536.18|1553.4|1536.3|1553.43|1536.33|1553.28|1536.18|9
1649580040000|2022-04-10 08:40:40|1553.41|1536.31|1553.43|1536.33|1553.44|1536.34|1553.39|1536.29|8
1649580050000|2022-04-10 08:40:50|1553.42|1536.32|1553.44|1536.34|1553.44|1536.34|1553.4|1536.3|8
1649580060000|2022-04-10 08:41:00|1553.43|1536.33|1553.43|1536.33|1553.43|1536.33|1553.39|1536.29|12
1649580070000|2022-04-10 08:41:10|1553.4|1536.3|1553.43|1536.33|1553.44|1536.34|1553.4|1536.3|3
1649580080000|2022-04-10 08:41:20|1553.66|1536.56|1553.83|1536.73|1553.83|1536.73|1553.65|1536.55|17
1649580090000|2022-04-10 08:41:30|1553.81|1536.71|1553.81|1536.71|1553.83|1536.73|1553.81|1536.71|3
1649580100000|2022-04-10 08:41:40|1553.86|1536.76|1554.12|1537.02|1554.12|1537.02|1553.81|1536.71|7
1649580110000|2022-04-10 08:41:50|1554.06|1536.96|1554.12|1537.02|1554.12|1537.02|1554.06|1536.96|6
1649580120000|2022-04-10 08:42:00|1554.24|1537.14|1554.24|1537.14|1554.27|1537.17|1554.23|1537.13|7
1649580130000|2022-04-10 08:42:10|1554.26|1537.16|1554.24|1537.14|1554.28|1537.18|1554.13|1537.03|17
1649580140000|2022-04-10 08:42:20|1554.23|1537.13|1553.26|1536.16|1554.23|1537.13|1553.26|1536.16|24
1649580150000|2022-04-10 08:42:30|1553.27|1536.17|1553.45|1536.35|1553.46|1536.36|1553.27|1536.17|8
1649580160000|2022-04-10 08:42:40|1553.46|1536.36|1553.43|1536.33|1553.46|1536.36|1553.43|1536.33|2
1649580170000|2022-04-10 08:42:50|1553.45|1536.35|1552.83|1535.73|1553.46|1536.36|1552.83|1535.73|10
1649580180000|2022-04-10 08:43:00|1552.85|1535.75|1552.39|1535.29|1552.85|1535.75|1552.32|1535.22|25
1649580200000|2022-04-10 08:43:20|1552.36|1535.26|1552.33|1535.23|1552.36|1535.26|1552.33|1535.23|2
1649580220000|2022-04-10 08:43:40|1552.34|1535.24|1552.3|1535.2|1552.34|1535.24|1552.29|1535.19|6
1649580230000|2022-04-10 08:43:50|1552.24|1535.14|1551.46|1534.36|1552.24|1535.14|1551.35|1534.25|13
1649580240000|2022-04-10 08:44:00|1551.33|1534.23|1551.33|1534.23|1551.33|1534.23|1551.33|1534.23|1
1649580250000|2022-04-10 08:44:10|1551.31|1534.21|1551.32|1534.22|1551.32|1534.22|1551.31|1534.21|2
1649580260000|2022-04-10 08:44:20|1551.09|1533.99|1551.21|1534.11|1551.21|1534.11|1551.09|1533.99|8
1649580270000|2022-04-10 08:44:30|1551.18|1534.08|1551.18|1534.08|1551.18|1534.08|1551.18|1534.08|1
1649580280000|2022-04-10 08:44:40|1551.21|1534.11|1551.42|1534.32|1551.42|1534.32|1551.21|1534.11|2
1649580290000|2022-04-10 08:44:50|1551.38|1534.28|1551.42|1534.32|1551.42|1534.32|1551.38|1534.28|2
1649580300000|2022-04-10 08:45:00|1551.38|1534.28|1551.29|1534.19|1551.38|1534.28|1551.29|1534.19|2
1649580310000|2022-04-10 08:45:10|1551.25|1534.15|1551.15|1534.05|1551.25|1534.15|1551.15|1534.05|2
1649580320000|2022-04-10 08:45:20|1551.27|1534.17|1551.27|1534.17|1551.27|1534.17|1551.27|1534.17|1
1649580330000|2022-04-10 08:45:30|1551.23|1534.13|1551.02|1533.92|1551.23|1534.13|1550.95|1533.85|10
1649580350000|2022-04-10 08:45:50|1550.85|1533.75|1550.59|1533.49|1550.85|1533.75|1550.55|1533.45|12
1649580360000|2022-04-10 08:46:00|1550.56|1533.46|1550.33|1533.23|1550.56|1533.46|1550.33|1533.23|6
1649580370000|2022-04-10 08:46:10|1550.29|1533.19|1550.34|1533.24|1550.34|1533.24|1550.29|1533.19|5
1649580390000|2022-04-10 08:46:30|1550.33|1533.23|1550.33|1533.23|1550.33|1533.23|1550.31|1533.21|4
1649580400000|2022-04-10 08:46:40|1550.32|1533.22|1550.3|1533.2|1550.32|1533.22|1550.28|1533.18|8
1649580410000|2022-04-10 08:46:50|1550.16|1533.06|1550.1|1533|1550.16|1533.06|1550.05|1532.95|9
1649580420000|2022-04-10 08:47:00|1550.09|1532.99|1550.11|1533.01|1550.13|1533.03|1550.06|1532.96|8
1649580430000|2022-04-10 08:47:10|1550.14|1533.04|1549.79|1532.69|1550.14|1533.04|1549.71|1532.61|16
1649580440000|2022-04-10 08:47:20|1549.73|1532.63|1549.66|1532.56|1549.81|1532.71|1549.62|1532.52|17
1649580450000|2022-04-10 08:47:30|1549.65|1532.55|1549.51|1532.41|1549.65|1532.55|1549.46|1532.36|4
1649580460000|2022-04-10 08:47:40|1549.54|1532.44|1549.56|1532.46|1549.56|1532.46|1549.54|1532.44|2
1649580470000|2022-04-10 08:47:50|1549.86|1532.76|1550.01|1532.91|1550.01|1532.91|1549.86|1532.76|2
1649580480000|2022-04-10 08:48:00|1550|1532.9|1549.58|1532.48|1550|1532.9|1549.58|1532.48|15
1649580490000|2022-04-10 08:48:10|1549.43|1532.33|1549.27|1532.17|1549.43|1532.33|1549.23|1532.13|5
1649580500000|2022-04-10 08:48:20|1549.24|1532.14|1549.24|1532.14|1549.24|1532.14|1549.24|1532.14|1
1649580510000|2022-04-10 08:48:30|1549.25|1532.15|1549.25|1532.15|1549.27|1532.17|1549.25|1532.15|3
1649580520000|2022-04-10 08:48:40|1549.26|1532.16|1549.57|1532.47|1549.57|1532.47|1549.26|1532.16|2
1649580530000|2022-04-10 08:48:50|1549.55|1532.45|1549.53|1532.43|1549.55|1532.45|1549.53|1532.43|2
1649580540000|2022-04-10 08:49:00|1549.29|1532.19|1549.28|1532.18|1549.29|1532.19|1549.27|1532.17|5
1649580550000|2022-04-10 08:49:10|1549.27|1532.17|1549.28|1532.18|1549.28|1532.18|1549.27|1532.17|2
1649580560000|2022-04-10 08:49:20|1549.29|1532.19|1549.26|1532.16|1549.29|1532.19|1549.26|1532.16|4
1649580570000|2022-04-10 08:49:30|1549.36|1532.26|1550.09|1532.99|1550.12|1533.02|1549.25|1532.15|8
1649580580000|2022-04-10 08:49:40|1550.1|1533|1550.1|1533|1550.1|1533|1550.1|1533|1
1649580590000|2022-04-10 08:49:50|1550.12|1533.02|1550.05|1532.95|1550.12|1533.02|1550.05|1532.95|5
1649580600000|2022-04-10 08:50:00|1550.08|1532.98|1550.07|1532.97|1550.08|1532.98|1550.07|1532.97|2
1649580620000|2022-04-10 08:50:20|1550.13|1533.03|1550.1|1533|1550.13|1533.03|1550.1|1533|9
1649580630000|2022-04-10 08:50:30|1550.11|1533.01|1550.05|1532.95|1550.11|1533.01|1550.04|1532.94|11
1649580640000|2022-04-10 08:50:40|1550.09|1532.99|1550.12|1533.02|1550.12|1533.02|1550.09|1532.99|4
1649580650000|2022-04-10 08:50:50|1550.09|1532.99|1550.11|1533.01|1550.11|1533.01|1550.09|1532.99|2
1649580660000|2022-04-10 08:51:00|1550.09|1532.99|1549.57|1532.47|1550.11|1533.01|1549.57|1532.47|13
1649580670000|2022-04-10 08:51:10|1549.4|1532.3|1549.4|1532.3|1549.4|1532.3|1549.4|1532.3|1
1649580680000|2022-04-10 08:51:20|1549.41|1532.31|1549.94|1532.84|1550.02|1532.92|1549.4|1532.3|14
1649580690000|2022-04-10 08:51:30|1549.9|1532.8|1549.9|1532.8|1549.9|1532.8|1549.9|1532.8|1
1649580700000|2022-04-10 08:51:40|1549.94|1532.84|1550.11|1533.01|1550.11|1533.01|1549.9|1532.8|12
1649580710000|2022-04-10 08:51:50|1550.08|1532.98|1550.09|1532.99|1550.12|1533.02|1550.07|1532.97|7
1649580720000|2022-04-10 08:52:00|1550.12|1533.02|1550.09|1532.99|1550.12|1533.02|1550.07|1532.97|9
1649580730000|2022-04-10 08:52:10|1550.11|1533.01|1550.11|1533.01|1550.11|1533.01|1550.11|1533.01|1
1649580740000|2022-04-10 08:52:20|1550.3|1533.2|1550.3|1533.2|1550.3|1533.2|1550.3|1533.2|1
1649580750000|2022-04-10 08:52:30|1550.31|1533.21|1550.65|1533.55|1550.67|1533.57|1550.31|1533.21|5
1649580760000|2022-04-10 08:52:40|1550.89|1533.79|1551.55|1534.45|1551.55|1534.45|1550.86|1533.76|9
1649580770000|2022-04-10 08:52:50|1551.48|1534.38|1551.47|1534.37|1551.55|1534.45|1551.47|1534.37|16
1649580780000|2022-04-10 08:53:00|1551.5|1534.4|1551.1|1534|1551.5|1534.4|1550.97|1533.87|13
1649580790000|2022-04-10 08:53:10|1551.11|1534.01|1550.98|1533.88|1551.12|1534.02|1550.97|1533.87|4
1649580800000|2022-04-10 08:53:20|1550.99|1533.89|1550.98|1533.88|1551.02|1533.92|1550.88|1533.78|11
1649580810000|2022-04-10 08:53:30|1550.99|1533.89|1550.99|1533.89|1551|1533.9|1550.88|1533.78|10
1649580820000|2022-04-10 08:53:40|1550.98|1533.88|1550.95|1533.85|1550.99|1533.89|1550.88|1533.78|7
1649580830000|2022-04-10 08:53:50|1550.91|1533.81|1551.51|1534.41|1551.62|1534.52|1550.91|1533.81|13
1649580840000|2022-04-10 08:54:00|1551.6|1534.5|1551.6|1534.5|1551.6|1534.5|1551.6|1534.5|1
1649580850000|2022-04-10 08:54:10|1551.8|1534.7|1551.77|1534.67|1551.85|1534.75|1551.77|1534.67|8
1649580860000|2022-04-10 08:54:20|1551.78|1534.68|1551.84|1534.74|1551.88|1534.78|1551.73|1534.63|12
1649580890000|2022-04-10 08:54:50|1551.75|1534.65|1551.75|1534.65|1551.75|1534.65|1551.75|1534.65|1
1649580900000|2022-04-10 08:55:00|1551.78|1534.68|1551.8|1534.7|1551.8|1534.7|1551.75|1534.65|7
1649580910000|2022-04-10 08:55:10|1551.79|1534.69|1551.77|1534.67|1551.84|1534.74|1551.76|1534.66|6
1649580920000|2022-04-10 08:55:20|1551.76|1534.66|1551.24|1534.14|1551.77|1534.67|1551.24|1534.14|19
1649580930000|2022-04-10 08:55:30|1551.31|1534.21|1550.69|1533.59|1551.31|1534.21|1550.69|1533.59|14
1649580940000|2022-04-10 08:55:40|1550.7|1533.6|1550.72|1533.62|1550.72|1533.62|1550.7|1533.6|6
1649580950000|2022-04-10 08:55:50|1550.75|1533.65|1550.23|1533.13|1550.76|1533.66|1550.23|1533.13|9
1649580960000|2022-04-10 08:56:00|1550.14|1533.04|1550.13|1533.03|1550.26|1533.16|1550.11|1533.01|10
1649580970000|2022-04-10 08:56:10|1550.12|1533.02|1550.14|1533.04|1550.14|1533.04|1550.12|1533.02|3
1649580980000|2022-04-10 08:56:20|1550.15|1533.05|1550.13|1533.03|1550.15|1533.05|1550.13|1533.03|4
1649580990000|2022-04-10 08:56:30|1550.14|1533.04|1550.19|1533.09|1550.2|1533.1|1550.12|1533.02|10
1649581000000|2022-04-10 08:56:40|1550.16|1533.06|1550.18|1533.08|1550.2|1533.1|1550.15|1533.05|11
1649581010000|2022-04-10 08:56:50|1550.42|1533.32|1550.15|1533.05|1550.42|1533.32|1550.11|1533.01|17
1649581020000|2022-04-10 08:57:00|1550.13|1533.03|1550.17|1533.07|1550.17|1533.07|1550.13|1533.03|3
1649581030000|2022-04-10 08:57:10|1550.14|1533.04|1550.14|1533.04|1550.14|1533.04|1550.14|1533.04|1
1649581040000|2022-04-10 08:57:20|1550.15|1533.05|1550.11|1533.01|1550.15|1533.05|1550.08|1532.98|11
1649581060000|2022-04-10 08:57:40|1550.08|1532.98|1550.57|1533.47|1550.57|1533.47|1550.07|1532.97|7
1649581070000|2022-04-10 08:57:50|1550.52|1533.42|1550.52|1533.42|1550.59|1533.49|1550.52|1533.42|7
1649581080000|2022-04-10 08:58:00|1550.27|1533.17|1550.31|1533.21|1550.35|1533.25|1550.24|1533.14|11
1649581090000|2022-04-10 08:58:10|1550.25|1533.15|1550.37|1533.27|1550.37|1533.27|1550.25|1533.15|3
1649581110000|2022-04-10 08:58:30|1550.26|1533.16|1550.36|1533.26|1550.36|1533.26|1550.26|1533.16|2
1649581120000|2022-04-10 08:58:40|1550.34|1533.24|1550.36|1533.26|1550.36|1533.26|1550.34|1533.24|2
1649581130000|2022-04-10 08:58:50|1550.27|1533.17|1550.26|1533.16|1550.3|1533.2|1550.26|1533.16|3
1649581140000|2022-04-10 08:59:00|1550.2|1533.1|1550.19|1533.09|1550.2|1533.1|1550.19|1533.09|2
1649581150000|2022-04-10 08:59:10|1550.18|1533.08|1550.16|1533.06|1550.18|1533.08|1550.16|1533.06|2
1649581160000|2022-04-10 08:59:20|1550.08|1532.98|1550.03|1532.93|1550.08|1532.98|1550.03|1532.93|3
1649581170000|2022-04-10 08:59:30|1550.05|1532.95|1550.03|1532.93|1550.07|1532.97|1550.02|1532.92|6
1649581180000|2022-04-10 08:59:40|1550.04|1532.94|1550.04|1532.94|1550.04|1532.94|1550.04|1532.94|1
1649581190000|2022-04-10 08:59:50|1550.08|1532.98|1550.08|1532.98|1550.1|1533|1550.08|1532.98|4
1649581200000|2022-04-10 09:00:00|1550.07|1532.97|1550.14|1533.04|1550.14|1533.04|1550.04|1532.94|10
1649581210000|2022-04-10 09:00:10|1549.99|1532.89|1549.99|1532.89|1549.99|1532.89|1549.99|1532.89|1
1649581220000|2022-04-10 09:00:20|1550|1532.9|1550.04|1532.94|1550.04|1532.94|1550|1532.9|2
1649581230000|2022-04-10 09:00:30|1550.06|1532.96|1550.15|1533.05|1550.15|1533.05|1550.06|1532.96|4
1649581240000|2022-04-10 09:00:40|1550.05|1532.95|1549.93|1532.83|1550.05|1532.95|1549.93|1532.83|5
1649581250000|2022-04-10 09:00:50|1549.63|1532.53|1549.63|1532.53|1549.75|1532.65|1549.61|1532.51|5
1649581260000|2022-04-10 09:01:00|1549.42|1532.32|1549.42|1532.32|1549.42|1532.32|1549.42|1532.32|1
1649581270000|2022-04-10 09:01:10|1549.4|1532.3|1549.8|1532.7|1549.82|1532.72|1549.4|1532.3|5
1649581290000|2022-04-10 09:01:30|1550|1532.9|1549.96|1532.86|1550|1532.9|1549.95|1532.85|3
1649581300000|2022-04-10 09:01:40|1549.94|1532.84|1549.82|1532.72|1550.07|1532.97|1549.82|1532.72|11
1649581320000|2022-04-10 09:02:00|1549.67|1532.57|1549.4|1532.3|1549.67|1532.57|1549.4|1532.3|2
1649581330000|2022-04-10 09:02:10|1549.35|1532.25|1549.35|1532.25|1549.35|1532.25|1549.35|1532.25|1
1649581340000|2022-04-10 09:02:20|1549.36|1532.26|1549.92|1532.82|1549.92|1532.82|1549.36|1532.26|3
1649581350000|2022-04-10 09:02:30|1549.96|1532.86|1549.66|1532.56|1549.96|1532.86|1549.66|1532.56|6
1649581360000|2022-04-10 09:02:40|1549.69|1532.59|1549.52|1532.42|1549.69|1532.59|1549.43|1532.33|5
1649581370000|2022-04-10 09:02:50|1549.4|1532.3|1549.4|1532.3|1549.4|1532.3|1549.4|1532.3|1
1649581380000|2022-04-10 09:03:00|1549.39|1532.29|1549.24|1532.14|1549.44|1532.34|1549.24|1532.14|5
1649581390000|2022-04-10 09:03:10|1549.21|1532.11|1548.9|1531.8|1549.21|1532.11|1548.82|1531.72|11
1649581400000|2022-04-10 09:03:20|1548.6|1531.5|1548.29|1531.19|1548.6|1531.5|1548.29|1531.19|2
1649581410000|2022-04-10 09:03:30|1548.3|1531.2|1548.29|1531.19|1548.32|1531.22|1548.29|1531.19|7
1649581420000|2022-04-10 09:03:40|1548.22|1531.12|1548.22|1531.12|1548.22|1531.12|1548.22|1531.12|1
1649581440000|2022-04-10 09:04:00|1548.19|1531.09|1548.2|1531.1|1548.2|1531.1|1548.19|1531.09|2
1649581450000|2022-04-10 09:04:10|1548.21|1531.11|1548.21|1531.11|1548.21|1531.11|1548.21|1531.11|1
1649581460000|2022-04-10 09:04:20|1548.1|1531|1548.09|1530.99|1548.1|1531|1548.09|1530.99|2
1649581470000|2022-04-10 09:04:30|1548.14|1531.04|1547.65|1530.55|1548.14|1531.04|1547.59|1530.49|11
1649581480000|2022-04-10 09:04:40|1547.68|1530.58|1547.07|1529.97|1547.68|1530.58|1547.07|1529.97|13
1649581490000|2022-04-10 09:04:50|1546.98|1529.88|1546.83|1529.73|1546.98|1529.88|1546.83|1529.73|3
1649581500000|2022-04-10 09:05:00|1546.75|1529.65|1546.76|1529.66|1546.76|1529.66|1546.72|1529.62|3
1649581510000|2022-04-10 09:05:10|1546.59|1529.49|1546.59|1529.49|1546.59|1529.49|1546.59|1529.49|1
1649581520000|2022-04-10 09:05:20|1546.63|1529.53|1545.75|1528.65|1546.63|1529.53|1545.75|1528.65|6
1649581540000|2022-04-10 09:05:40|1545.46|1528.36|1545.46|1528.36|1545.46|1528.36|1545.46|1528.36|1
1649581560000|2022-04-10 09:06:00|1545.44|1528.34|1545.44|1528.34|1545.44|1528.34|1545.44|1528.34|1
1649581600000|2022-04-10 09:06:40|1545.35|1528.25|1545.35|1528.25|1545.35|1528.25|1545.35|1528.25|1
1649581620000|2022-04-10 09:07:00|1545.34|1528.24|1545.34|1528.24|1545.57|1528.47|1545.34|1528.24|4
1649581630000|2022-04-10 09:07:10|1545.27|1528.17|1544.63|1527.53|1545.27|1528.17|1544.63|1527.53|10
1649581640000|2022-04-10 09:07:20|1544.62|1527.52|1544.23|1527.13|1544.67|1527.57|1544.23|1527.13|9
1649581650000|2022-04-10 09:07:30|1544.26|1527.16|1544.28|1527.18|1544.29|1527.19|1544.22|1527.12|8
1649581660000|2022-04-10 09:07:40|1544.29|1527.19|1544.28|1527.18|1544.33|1527.23|1544.28|1527.18|15
1649581670000|2022-04-10 09:07:50|1544.26|1527.16|1544.89|1527.79|1544.89|1527.79|1544.26|1527.16|11
1649581680000|2022-04-10 09:08:00|1544.91|1527.81|1545.78|1528.68|1545.78|1528.68|1544.91|1527.81|10
1649581690000|2022-04-10 09:08:10|1545.79|1528.69|1545.79|1528.69|1545.79|1528.69|1545.79|1528.69|1
1649581700000|2022-04-10 09:08:20|1545.74|1528.64|1546|1528.9|1546|1528.9|1545.59|1528.49|4
1649581710000|2022-04-10 09:08:30|1546.02|1528.92|1545.4|1528.3|1546.02|1528.92|1545.35|1528.25|15
1649581720000|2022-04-10 09:08:40|1545.42|1528.32|1545.11|1528.01|1545.43|1528.33|1545.11|1528.01|10
1649581730000|2022-04-10 09:08:50|1545.1|1528|1544.54|1527.44|1545.11|1528.01|1544.5|1527.4|15
1649581740000|2022-04-10 09:09:00|1544.53|1527.43|1544.46|1527.36|1544.53|1527.43|1544.43|1527.33|15
1649581750000|2022-04-10 09:09:10|1544.47|1527.37|1544.35|1527.25|1544.47|1527.37|1544.33|1527.23|8
1649581760000|2022-04-10 09:09:20|1544.37|1527.27|1544.35|1527.25|1544.38|1527.28|1544.34|1527.24|14
1649581770000|2022-04-10 09:09:30|1544.37|1527.27|1544.39|1527.29|1544.4|1527.3|1544.34|1527.24|9
1649581780000|2022-04-10 09:09:40|1544.09|1526.99|1544.1|1527|1544.11|1527.01|1544.09|1526.99|13
1649581790000|2022-04-10 09:09:50|1544.09|1526.99|1544.11|1527.01|1544.11|1527.01|1544.09|1526.99|4
1649581800000|2022-04-10 09:10:00|1544.1|1527|1544.11|1527.01|1544.14|1527.04|1544.09|1526.99|10
1649581810000|2022-04-10 09:10:10|1544.13|1527.03|1545.05|1527.95|1545.05|1527.95|1544.13|1527.03|9
1649581820000|2022-04-10 09:10:20|1545.02|1527.92|1544.47|1527.37|1545.02|1527.92|1544.44|1527.34|12
1649581830000|2022-04-10 09:10:30|1544.46|1527.36|1544.32|1527.22|1544.46|1527.36|1544.29|1527.19|11
1649581840000|2022-04-10 09:10:40|1544.31|1527.21|1544.31|1527.21|1544.34|1527.24|1544.29|1527.19|10
1649581850000|2022-04-10 09:10:50|1544.29|1527.19|1544.08|1526.98|1544.29|1527.19|1544.08|1526.98|2
1649581860000|2022-04-10 09:11:00|1544.02|1526.92|1544.02|1526.92|1544.02|1526.92|1544.02|1526.92|1
1649581870000|2022-04-10 09:11:10|1544.1|1527|1543.91|1526.81|1544.1|1527|1543.91|1526.81|3
1649581880000|2022-04-10 09:11:20|1543.7|1526.6|1543.35|1526.25|1543.74|1526.64|1543.35|1526.25|4
1649581890000|2022-04-10 09:11:30|1543.34|1526.24|1543.34|1526.24|1543.35|1526.25|1543.34|1526.24|3
1649581910000|2022-04-10 09:11:50|1543.36|1526.26|1543.43|1526.33|1543.46|1526.36|1543.36|1526.26|7
1649581920000|2022-04-10 09:12:00|1543.35|1526.25|1543.35|1526.25|1543.43|1526.33|1543.35|1526.25|3
1649581930000|2022-04-10 09:12:10|1543.37|1526.27|1543.37|1526.27|1543.37|1526.27|1543.37|1526.27|1
1649581960000|2022-04-10 09:12:40|1543.35|1526.25|1543.35|1526.25|1543.35|1526.25|1543.35|1526.25|1
1649581970000|2022-04-10 09:12:50|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1
1649581980000|2022-04-10 09:13:00|1543.33|1526.23|1543.33|1526.23|1543.35|1526.25|1543.33|1526.23|3
1649582000000|2022-04-10 09:13:20|1543.4|1526.3|1543.4|1526.3|1543.4|1526.3|1543.4|1526.3|1
1649582020000|2022-04-10 09:13:40|1543.35|1526.25|1543.35|1526.25|1543.35|1526.25|1543.35|1526.25|1
1649582030000|2022-04-10 09:13:50|1543.33|1526.23|1543.33|1526.23|1543.33|1526.23|1543.33|1526.23|1
1649582050000|2022-04-10 09:14:10|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1
1649582080000|2022-04-10 09:14:40|1543.38|1526.28|1543.38|1526.28|1543.38|1526.28|1543.38|1526.28|1
1649582090000|2022-04-10 09:14:50|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1
1649582100000|2022-04-10 09:15:00|1543.42|1526.32|1543.44|1526.34|1543.44|1526.34|1543.41|1526.31|9
1649582110000|2022-04-10 09:15:10|1543.41|1526.31|1543.55|1526.45|1543.55|1526.45|1543.41|1526.31|3
1649582120000|2022-04-10 09:15:20|1543.83|1526.73|1543.82|1526.72|1543.83|1526.73|1543.82|1526.72|4
1649582130000|2022-04-10 09:15:30|1543.71|1526.61|1543.64|1526.54|1543.72|1526.62|1543.64|1526.54|4
1649582140000|2022-04-10 09:15:40|1543.73|1526.63|1544.06|1526.96|1544.09|1526.99|1543.73|1526.63|8
1649582150000|2022-04-10 09:15:50|1544.08|1526.98|1544.14|1527.04|1544.14|1527.04|1544.08|1526.98|4
1649582160000|2022-04-10 09:16:00|1544.13|1527.03|1544.13|1527.03|1544.16|1527.06|1544.11|1527.01|15
1649582170000|2022-04-10 09:16:10|1544.15|1527.05|1544.15|1527.05|1544.16|1527.06|1544.13|1527.03|7
1649582180000|2022-04-10 09:16:20|1544.16|1527.06|1544.17|1527.07|1544.18|1527.08|1544.14|1527.04|12
1649582190000|2022-04-10 09:16:30|1544.18|1527.08|1544.13|1527.03|1544.18|1527.08|1544.13|1527.03|5
1649582200000|2022-04-10 09:16:40|1544.14|1527.04|1544.14|1527.04|1544.15|1527.05|1544.13|1527.03|7
1649582210000|2022-04-10 09:16:50|1544.13|1527.03|1544.12|1527.02|1544.15|1527.05|1544.12|1527.02|5
1649582220000|2022-04-10 09:17:00|1544.13|1527.03|1544.11|1527.01|1544.14|1527.04|1544.09|1526.99|8
1649582230000|2022-04-10 09:17:10|1544.13|1527.03|1544.11|1527.01|1544.14|1527.04|1544.11|1527.01|6
1649582240000|2022-04-10 09:17:20|1544.1|1527|1544.1|1527|1544.1|1527|1544.1|1527|1
1649582250000|2022-04-10 09:17:30|1544.11|1527.01|1544.1|1527|1544.11|1527.01|1544.1|1527|2
1649582260000|2022-04-10 09:17:40|1544.11|1527.01|1543.99|1526.89|1544.12|1527.02|1543.97|1526.87|6
1649582270000|2022-04-10 09:17:50|1544.01|1526.91|1544.15|1527.05|1544.15|1527.05|1543.96|1526.86|11
1649582280000|2022-04-10 09:18:00|1544.14|1527.04|1543.91|1526.81|1544.15|1527.05|1543.91|1526.81|17
1649582290000|2022-04-10 09:18:10|1543.92|1526.82|1543.92|1526.82|1543.92|1526.82|1543.91|1526.81|9
1649582300000|2022-04-10 09:18:20|1543.91|1526.81|1543.9|1526.8|1543.92|1526.82|1543.9|1526.8|8
1649582310000|2022-04-10 09:18:30|1543.91|1526.81|1544.02|1526.92|1544.02|1526.92|1543.88|1526.78|5
1649582320000|2022-04-10 09:18:40|1544.03|1526.93|1544.04|1526.94|1544.04|1526.94|1544.02|1526.92|3
1649582330000|2022-04-10 09:18:50|1544.03|1526.93|1544.05|1526.95|1544.05|1526.95|1544.03|1526.93|3
1649582340000|2022-04-10 09:19:00|1544.04|1526.94|1544.17|1527.07|1544.18|1527.08|1544.04|1526.94|7
1649582350000|2022-04-10 09:19:10|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1544.17|1527.07|3
1649582360000|2022-04-10 09:19:20|1544.17|1527.07|1544.21|1527.11|1544.22|1527.12|1544.17|1527.07|6
1649582370000|2022-04-10 09:19:30|1544.22|1527.12|1544.21|1527.11|1544.22|1527.12|1544.21|1527.11|8
1649582380000|2022-04-10 09:19:40|1544.22|1527.12|1544.22|1527.12|1544.23|1527.13|1544.21|1527.11|7
1649582390000|2022-04-10 09:19:50|1544.26|1527.16|1545.33|1528.23|1545.33|1528.23|1544.26|1527.16|13
1649582400000|2022-04-10 09:20:00|1545.37|1528.27|1545.37|1528.27|1545.37|1528.27|1545.37|1528.27|1
1649582420000|2022-04-10 09:20:20|1545.38|1528.28|1545.38|1528.28|1545.38|1528.28|1545.38|1528.28|1
1649582430000|2022-04-10 09:20:30|1545.41|1528.31|1545.42|1528.32|1545.42|1528.32|1545.41|1528.31|2
1649582440000|2022-04-10 09:20:40|1545.36|1528.26|1545.73|1528.63|1545.73|1528.63|1545.36|1528.26|2
1649582460000|2022-04-10 09:21:00|1545.78|1528.68|1545.87|1528.77|1545.87|1528.77|1545.78|1528.68|3
1649582470000|2022-04-10 09:21:10|1545.85|1528.75|1545.85|1528.75|1545.85|1528.75|1545.85|1528.75|1
1649582480000|2022-04-10 09:21:20|1545.79|1528.69|1545.68|1528.58|1545.79|1528.69|1545.68|1528.58|2
1649582490000|2022-04-10 09:21:30|1545.64|1528.54|1545.25|1528.15|1545.69|1528.59|1545.22|1528.12|7
1649582500000|2022-04-10 09:21:40|1545.02|1527.92|1544.85|1527.75|1545.02|1527.92|1544.85|1527.75|2
1649582520000|2022-04-10 09:22:00|1544.5|1527.4|1544.05|1526.95|1544.5|1527.4|1544.05|1526.95|12
1649582530000|2022-04-10 09:22:10|1543.97|1526.87|1543.9|1526.8|1543.97|1526.87|1543.9|1526.8|2
1649582550000|2022-04-10 09:22:30|1543.76|1526.66|1543.76|1526.66|1543.76|1526.66|1543.76|1526.66|1
1649582560000|2022-04-10 09:22:40|1543.74|1526.64|1543.74|1526.64|1543.74|1526.64|1543.74|1526.64|1
1649582580000|2022-04-10 09:23:00|1543.77|1526.67|1543.65|1526.55|1543.77|1526.67|1543.65|1526.55|2
1649582590000|2022-04-10 09:23:10|1543.71|1526.61|1543.4|1526.3|1543.71|1526.61|1543.4|1526.3|7
1649582600000|2022-04-10 09:23:20|1543.18|1526.08|1543.18|1526.08|1543.18|1526.08|1543.18|1526.08|1
1649582620000|2022-04-10 09:23:40|1543.38|1526.28|1544.02|1526.92|1544.02|1526.92|1543.38|1526.28|6
1649582630000|2022-04-10 09:23:50|1544.06|1526.96|1544.22|1527.12|1544.26|1527.16|1544.06|1526.96|13
1649582640000|2022-04-10 09:24:00|1544.21|1527.11|1544.36|1527.26|1544.37|1527.27|1544.19|1527.09|16
1649582650000|2022-04-10 09:24:10|1544.35|1527.25|1544.85|1527.75|1544.85|1527.75|1544.35|1527.25|11
1649582660000|2022-04-10 09:24:20|1544.86|1527.76|1544.67|1527.57|1544.89|1527.79|1544.6|1527.5|4
1649582670000|2022-04-10 09:24:30|1544.72|1527.62|1544.47|1527.37|1544.85|1527.75|1544.41|1527.31|13
1649582680000|2022-04-10 09:24:40|1544.48|1527.38|1544.49|1527.39|1544.5|1527.4|1544.45|1527.35|13
1649582690000|2022-04-10 09:24:50|1544.5|1527.4|1544.5|1527.4|1544.5|1527.4|1544.45|1527.35|9
1649582700000|2022-04-10 09:25:00|1544.45|1527.35|1544.76|1527.66|1544.76|1527.66|1544.27|1527.17|18
1649582710000|2022-04-10 09:25:10|1544.75|1527.65|1544.48|1527.38|1544.75|1527.65|1544.25|1527.15|15
1649582720000|2022-04-10 09:25:20|1544.47|1527.37|1544.41|1527.31|1544.48|1527.38|1544.39|1527.29|12
1649582730000|2022-04-10 09:25:30|1544.43|1527.33|1544.43|1527.33|1544.43|1527.33|1544.42|1527.32|5
1649582740000|2022-04-10 09:25:40|1544.42|1527.32|1544.28|1527.18|1544.43|1527.33|1544.28|1527.18|8
1649582750000|2022-04-10 09:25:50|1544.27|1527.17|1544.28|1527.18|1544.28|1527.18|1544.25|1527.15|10
1649582760000|2022-04-10 09:26:00|1544.29|1527.19|1544.28|1527.18|1544.29|1527.19|1544.28|1527.18|2
1649582780000|2022-04-10 09:26:20|1544.33|1527.23|1544.31|1527.21|1544.33|1527.23|1544.31|1527.21|3
1649582790000|2022-04-10 09:26:30|1544.29|1527.19|1544.31|1527.21|1544.31|1527.21|1544.27|1527.17|3
1649582800000|2022-04-10 09:26:40|1544.3|1527.2|1544.22|1527.12|1544.3|1527.2|1544.22|1527.12|9
1649582810000|2022-04-10 09:26:50|1544.2|1527.1|1544.2|1527.1|1544.2|1527.1|1544.17|1527.07|7
1649582830000|2022-04-10 09:27:10|1544.18|1527.08|1544.16|1527.06|1544.18|1527.08|1544.16|1527.06|3
1649582840000|2022-04-10 09:27:20|1544.19|1527.09|1544.13|1527.03|1544.19|1527.09|1544.13|1527.03|14
1649582850000|2022-04-10 09:27:30|1544.14|1527.04|1544.15|1527.05|1544.18|1527.08|1544.13|1527.03|8
1649582860000|2022-04-10 09:27:40|1544.18|1527.08|1544.19|1527.09|1544.19|1527.09|1544.15|1527.05|9
1649582870000|2022-04-10 09:27:50|1544.18|1527.08|1544.21|1527.11|1544.21|1527.11|1544.17|1527.07|10
1649582880000|2022-04-10 09:28:00|1544.2|1527.1|1544.64|1527.54|1544.64|1527.54|1544.17|1527.07|10
1649582890000|2022-04-10 09:28:10|1544.86|1527.76|1544.97|1527.87|1544.97|1527.87|1544.86|1527.76|4
1649582900000|2022-04-10 09:28:20|1544.99|1527.89|1544.95|1527.85|1544.99|1527.89|1544.92|1527.82|8
1649582910000|2022-04-10 09:28:30|1544.94|1527.84|1544.95|1527.85|1544.95|1527.85|1544.94|1527.84|4
1649582920000|2022-04-10 09:28:40|1545.31|1528.21|1545.31|1528.21|1545.31|1528.21|1545.31|1528.21|1
1649582940000|2022-04-10 09:29:00|1545.27|1528.17|1545.27|1528.17|1545.27|1528.17|1545.27|1528.17|1
1649582950000|2022-04-10 09:29:10|1545.28|1528.18|1545.23|1528.13|1545.28|1528.18|1545.23|1528.13|2
1649582970000|2022-04-10 09:29:30|1545.24|1528.14|1545.24|1528.14|1545.24|1528.14|1545.24|1528.14|1
1649582990000|2022-04-10 09:29:50|1545.21|1528.11|1545.21|1528.11|1545.21|1528.11|1545.21|1528.11|1
1649583000000|2022-04-10 09:30:00|1545.24|1528.14|1545.41|1528.31|1545.41|1528.31|1545.24|1528.14|2
1649583040000|2022-04-10 09:30:40|1545.39|1528.29|1545.39|1528.29|1545.39|1528.29|1545.39|1528.29|1
1649583050000|2022-04-10 09:30:50|1545.37|1528.27|1545.38|1528.28|1545.38|1528.28|1545.37|1528.27|2
1649583060000|2022-04-10 09:31:00|1545.42|1528.32|1545.36|1528.26|1545.49|1528.39|1545.36|1528.26|3
1649583070000|2022-04-10 09:31:10|1545.49|1528.39|1545.42|1528.32|1545.49|1528.39|1545.41|1528.31|3
1649583080000|2022-04-10 09:31:20|1545.5|1528.4|1546.54|1529.44|1546.54|1529.44|1545.5|1528.4|22
1649583090000|2022-04-10 09:31:30|1546.56|1529.46|1547.25|1530.15|1547.28|1530.18|1546.52|1529.42|18
1649583100000|2022-04-10 09:31:40|1547.26|1530.16|1547.3|1530.2|1547.3|1530.2|1547.26|1530.16|4
1649583110000|2022-04-10 09:31:50|1547.23|1530.13|1547.28|1530.18|1547.3|1530.2|1547.23|1530.13|6
1649583120000|2022-04-10 09:32:00|1547.3|1530.2|1547.3|1530.2|1547.3|1530.2|1547.3|1530.2|1
1649583130000|2022-04-10 09:32:10|1547.36|1530.26|1547.37|1530.27|1547.43|1530.33|1547.36|1530.26|3
1649583140000|2022-04-10 09:32:20|1547.38|1530.28|1547.37|1530.27|1547.38|1530.28|1547.33|1530.23|5
1649583150000|2022-04-10 09:32:30|1547.36|1530.26|1546.82|1529.72|1547.36|1530.26|1546.77|1529.67|16
1649583160000|2022-04-10 09:32:40|1546.49|1529.39|1546.54|1529.44|1546.54|1529.44|1546.49|1529.39|3
1649583170000|2022-04-10 09:32:50|1546.19|1529.09|1546.22|1529.12|1546.23|1529.13|1546.19|1529.09|7
1649583180000|2022-04-10 09:33:00|1546.21|1529.11|1546.13|1529.03|1546.21|1529.11|1546.13|1529.03|6
1649583190000|2022-04-10 09:33:10|1546.14|1529.04|1546.14|1529.04|1546.16|1529.06|1546.14|1529.04|4
1649583200000|2022-04-10 09:33:20|1546.15|1529.05|1546.16|1529.06|1546.16|1529.06|1546.15|1529.05|2
1649583210000|2022-04-10 09:33:30|1546.15|1529.05|1546.15|1529.05|1546.16|1529.06|1546.15|1529.05|3
1649583230000|2022-04-10 09:33:50|1546.16|1529.06|1546.32|1529.22|1546.32|1529.22|1546.16|1529.06|4
1649583240000|2022-04-10 09:34:00|1546.31|1529.21|1546.34|1529.24|1546.34|1529.24|1546.31|1529.21|5
1649583250000|2022-04-10 09:34:10|1546.41|1529.31|1546.42|1529.32|1546.44|1529.34|1546.41|1529.31|3
1649583260000|2022-04-10 09:34:20|1546.43|1529.33|1546.42|1529.32|1546.43|1529.33|1546.42|1529.32|2
1649583270000|2022-04-10 09:34:30|1546.43|1529.33|1546.26|1529.16|1546.43|1529.33|1546.23|1529.13|10
1649583280000|2022-04-10 09:34:40|1546.32|1529.22|1546.3|1529.2|1546.32|1529.22|1546.3|1529.2|2
1649583290000|2022-04-10 09:34:50|1546.29|1529.19|1546.27|1529.17|1546.29|1529.19|1546.27|1529.17|2
1649583300000|2022-04-10 09:35:00|1546.33|1529.23|1546.35|1529.25|1546.35|1529.25|1546.33|1529.23|3
1649583310000|2022-04-10 09:35:10|1546.34|1529.24|1546.34|1529.24|1546.34|1529.24|1546.34|1529.24|1
1649583320000|2022-04-10 09:35:20|1546.33|1529.23|1546.31|1529.21|1546.34|1529.24|1546.3|1529.2|7
1649583330000|2022-04-10 09:35:30|1546.29|1529.19|1544.27|1527.17|1546.29|1529.19|1544.27|1527.17|23
1649583340000|2022-04-10 09:35:40|1543.94|1526.84|1543.68|1526.58|1544.09|1526.99|1543.68|1526.58|5
1649583350000|2022-04-10 09:35:50|1543.52|1526.42|1543.51|1526.41|1543.68|1526.58|1543.51|1526.41|4
1649583360000|2022-04-10 09:36:00|1543.8|1526.7|1543.83|1526.73|1543.87|1526.77|1543.51|1526.41|5
1649583370000|2022-04-10 09:36:10|1543.82|1526.72|1543.88|1526.78|1543.94|1526.84|1543.82|1526.72|14
1649583380000|2022-04-10 09:36:20|1543.92|1526.82|1543.87|1526.77|1543.92|1526.82|1543.87|1526.77|9
1649583390000|2022-04-10 09:36:30|1543.91|1526.81|1543.72|1526.62|1543.91|1526.81|1543.72|1526.62|4
1649583400000|2022-04-10 09:36:40|1543.73|1526.63|1543.7|1526.6|1543.73|1526.63|1543.69|1526.59|6
1649583410000|2022-04-10 09:36:50|1543.69|1526.59|1543.69|1526.59|1543.7|1526.6|1543.69|1526.59|3
1649583420000|2022-04-10 09:37:00|1543.62|1526.52|1543.52|1526.42|1543.62|1526.52|1543.52|1526.42|4
1649583430000|2022-04-10 09:37:10|1543.56|1526.46|1543.52|1526.42|1543.56|1526.46|1543.52|1526.42|4
1649583440000|2022-04-10 09:37:20|1543.53|1526.43|1543.9|1526.8|1543.92|1526.82|1543.53|1526.43|10
1649583450000|2022-04-10 09:37:30|1543.97|1526.87|1544.07|1526.97|1544.09|1526.99|1543.97|1526.87|7
1649583460000|2022-04-10 09:37:40|1544.06|1526.96|1544.07|1526.97|1544.1|1527|1544.06|1526.96|9
1649583470000|2022-04-10 09:37:50|1544.08|1526.98|1544.1|1527|1544.1|1527|1544.05|1526.95|12
1649583480000|2022-04-10 09:38:00|1544.09|1526.99|1543.98|1526.88|1544.13|1527.03|1543.98|1526.88|13
1649583490000|2022-04-10 09:38:10|1543.99|1526.89|1543.94|1526.84|1544.01|1526.91|1543.81|1526.71|6
1649583500000|2022-04-10 09:38:20|1544|1526.9|1543.62|1526.52|1544|1526.9|1543.59|1526.49|16
1649583510000|2022-04-10 09:38:30|1543.64|1526.54|1543.61|1526.51|1543.64|1526.54|1543.61|1526.51|4
1649583520000|2022-04-10 09:38:40|1543.6|1526.5|1543.57|1526.47|1543.6|1526.5|1543.57|1526.47|2
1649583530000|2022-04-10 09:38:50|1543.51|1526.41|1543.6|1526.5|1543.63|1526.53|1543.51|1526.41|7
1649583540000|2022-04-10 09:39:00|1543.68|1526.58|1543.68|1526.58|1543.68|1526.58|1543.68|1526.58|1
1649583550000|2022-04-10 09:39:10|1543.67|1526.57|1543.68|1526.58|1543.74|1526.64|1543.67|1526.57|15
1649583560000|2022-04-10 09:39:20|1543.69|1526.59|1543.68|1526.58|1543.72|1526.62|1543.67|1526.57|10
1649583570000|2022-04-10 09:39:30|1543.69|1526.59|1543.68|1526.58|1543.72|1526.62|1543.68|1526.58|9
1649583580000|2022-04-10 09:39:40|1543.67|1526.57|1543.68|1526.58|1543.74|1526.64|1543.67|1526.57|7
1649583590000|2022-04-10 09:39:50|1543.69|1526.59|1544.18|1527.08|1544.18|1527.08|1543.68|1526.58|13
1649583600000|2022-04-10 09:40:00|1544.17|1527.07|1544.07|1526.97|1544.17|1527.07|1544.07|1526.97|4
1649583610000|2022-04-10 09:40:10|1544.03|1526.93|1544.02|1526.92|1544.03|1526.93|1544.02|1526.92|2
1649583620000|2022-04-10 09:40:20|1544.07|1526.97|1544.14|1527.04|1544.14|1527.04|1544.06|1526.96|5
1649583630000|2022-04-10 09:40:30|1544.16|1527.06|1544.31|1527.21|1544.31|1527.21|1544.15|1527.05|6
1649583640000|2022-04-10 09:40:40|1544.3|1527.2|1544.29|1527.19|1544.31|1527.21|1544.29|1527.19|3
1649583650000|2022-04-10 09:40:50|1544.31|1527.21|1544.31|1527.21|1544.31|1527.21|1544.3|1527.2|9
1649583660000|2022-04-10 09:41:00|1544.3|1527.2|1544.89|1527.79|1544.89|1527.79|1544.3|1527.2|15
1649583670000|2022-04-10 09:41:10|1544.87|1527.77|1545|1527.9|1545|1527.9|1544.87|1527.77|2
1649583680000|2022-04-10 09:41:20|1544.99|1527.89|1545|1527.9|1545|1527.9|1544.98|1527.88|3
1649583690000|2022-04-10 09:41:30|1544.98|1527.88|1545.04|1527.94|1545.05|1527.95|1544.97|1527.87|4
1649583700000|2022-04-10 09:41:40|1545.03|1527.93|1545.03|1527.93|1545.03|1527.93|1545.03|1527.93|1
1649583710000|2022-04-10 09:41:50|1545.04|1527.94|1545.35|1528.25|1545.35|1528.25|1545.04|1527.94|7
1649583720000|2022-04-10 09:42:00|1545.28|1528.18|1545.33|1528.23|1545.35|1528.25|1545.28|1528.18|4
1649583730000|2022-04-10 09:42:10|1545.35|1528.25|1544.43|1527.33|1545.35|1528.25|1544.43|1527.33|15
1649583740000|2022-04-10 09:42:20|1544.42|1527.32|1544.41|1527.31|1544.42|1527.32|1544.4|1527.3|6
1649583750000|2022-04-10 09:42:30|1544.54|1527.44|1544.55|1527.45|1544.55|1527.45|1544.54|1527.44|4
1649583760000|2022-04-10 09:42:40|1544.43|1527.33|1544.03|1526.93|1544.5|1527.4|1544.03|1526.93|7
1649583770000|2022-04-10 09:42:50|1544.07|1526.97|1544.05|1526.95|1544.07|1526.97|1544.03|1526.93|13
1649583780000|2022-04-10 09:43:00|1544.04|1526.94|1544.06|1526.96|1544.08|1526.98|1544.04|1526.94|10
1649583790000|2022-04-10 09:43:10|1544.08|1526.98|1544.04|1526.94|1544.08|1526.98|1544.04|1526.94|14
1649583800000|2022-04-10 09:43:20|1544.01|1526.91|1544.02|1526.92|1544.02|1526.92|1544|1526.9|8
1649583810000|2022-04-10 09:43:30|1544|1526.9|1544.01|1526.91|1544.02|1526.92|1544|1526.9|3
1649583820000|2022-04-10 09:43:40|1544.04|1526.94|1544.01|1526.91|1544.04|1526.94|1544.01|1526.91|3
1649583830000|2022-04-10 09:43:50|1544|1526.9|1543.95|1526.85|1544|1526.9|1543.95|1526.85|5
1649583840000|2022-04-10 09:44:00|1543.94|1526.84|1543.83|1526.73|1543.94|1526.84|1543.82|1526.72|6
1649583850000|2022-04-10 09:44:10|1543.88|1526.78|1544.16|1527.06|1544.16|1527.06|1543.83|1526.73|15
1649583860000|2022-04-10 09:44:20|1544.15|1527.05|1544.18|1527.08|1544.2|1527.1|1544.15|1527.05|11
1649583870000|2022-04-10 09:44:30|1544.17|1527.07|1544.15|1527.05|1544.18|1527.08|1544.15|1527.05|9
1649583880000|2022-04-10 09:44:40|1544.16|1527.06|1544.15|1527.05|1544.16|1527.06|1544.15|1527.05|2
1649583890000|2022-04-10 09:44:50|1544.14|1527.04|1544.3|1527.2|1544.3|1527.2|1544.14|1527.04|11
1649583900000|2022-04-10 09:45:00|1544.7|1527.6|1544.71|1527.61|1544.71|1527.61|1544.48|1527.38|9
1649583910000|2022-04-10 09:45:10|1544.73|1527.63|1544.6|1527.5|1544.73|1527.63|1544.54|1527.44|14
1649583920000|2022-04-10 09:45:20|1544.56|1527.46|1544.28|1527.18|1544.58|1527.48|1544.28|1527.18|10
1649583930000|2022-04-10 09:45:30|1544.37|1527.27|1543.63|1526.53|1544.37|1527.27|1543.53|1526.43|19
1649583940000|2022-04-10 09:45:40|1543.39|1526.29|1543.39|1526.29|1543.46|1526.36|1543.34|1526.24|5
1649583950000|2022-04-10 09:45:50|1543.25|1526.15|1543.25|1526.15|1543.25|1526.15|1543.25|1526.15|1
1649583960000|2022-04-10 09:46:00|1543.35|1526.25|1543.35|1526.25|1543.35|1526.25|1543.35|1526.25|1
1649583980000|2022-04-10 09:46:20|1543.3|1526.2|1543.3|1526.2|1543.3|1526.2|1543.3|1526.2|1
1649583990000|2022-04-10 09:46:30|1543.31|1526.21|1543.18|1526.08|1543.36|1526.26|1543.18|1526.08|7
1649584000000|2022-04-10 09:46:40|1543.19|1526.09|1543.19|1526.09|1543.19|1526.09|1543.19|1526.09|1
1649584020000|2022-04-10 09:47:00|1543.2|1526.1|1542.95|1525.85|1543.2|1526.1|1542.84|1525.74|3
1649584030000|2022-04-10 09:47:10|1543.07|1525.97|1543.07|1525.97|1543.07|1525.97|1543.07|1525.97|1
1649584050000|2022-04-10 09:47:30|1543.04|1525.94|1543.04|1525.94|1543.04|1525.94|1543.04|1525.94|1
1649584070000|2022-04-10 09:47:50|1543.07|1525.97|1542.22|1525.12|1543.07|1525.97|1542.19|1525.09|10
1649584080000|2022-04-10 09:48:00|1542.21|1525.11|1541.96|1524.86|1542.25|1525.15|1541.96|1524.86|11
1649584090000|2022-04-10 09:48:10|1541.79|1524.69|1541.85|1524.75|1541.85|1524.75|1541.56|1524.46|4
1649584100000|2022-04-10 09:48:20|1541.81|1524.71|1541.4|1524.3|1541.85|1524.75|1541.4|1524.3|13
1649584110000|2022-04-10 09:48:30|1541.35|1524.25|1541.35|1524.25|1541.35|1524.25|1541.35|1524.25|1
1649584120000|2022-04-10 09:48:40|1541.31|1524.21|1541.29|1524.19|1541.31|1524.21|1541.29|1524.19|2
1649584130000|2022-04-10 09:48:50|1541.32|1524.22|1540.98|1523.88|1541.54|1524.44|1540.98|1523.88|28
1649584150000|2022-04-10 09:49:10|1541.03|1523.93|1541.03|1523.93|1541.03|1523.93|1541.03|1523.93|1
1649584160000|2022-04-10 09:49:20|1541.04|1523.94|1541.72|1524.62|1541.73|1524.63|1541.04|1523.94|19
1649584170000|2022-04-10 09:49:30|1541.84|1524.74|1541.76|1524.66|1541.86|1524.76|1541.64|1524.54|25
1649584180000|2022-04-10 09:49:40|1541.75|1524.65|1541.51|1524.41|1541.76|1524.66|1541.51|1524.41|11
1649584190000|2022-04-10 09:49:50|1541.57|1524.47|1541.49|1524.39|1541.57|1524.47|1541.47|1524.37|12
1649584200000|2022-04-10 09:50:00|1541.48|1524.38|1541.56|1524.46|1541.6|1524.5|1541.48|1524.38|4
1649584210000|2022-04-10 09:50:10|1541.54|1524.44|1541.05|1523.95|1541.56|1524.46|1541.05|1523.95|10
1649584220000|2022-04-10 09:50:20|1541.04|1523.94|1541.15|1524.05|1541.15|1524.05|1541.04|1523.94|3
1649584230000|2022-04-10 09:50:30|1541.1|1524|1541.1|1524|1541.1|1524|1541.1|1524|1
1649584250000|2022-04-10 09:50:50|1541.22|1524.12|1541.22|1524.12|1541.22|1524.12|1541.22|1524.12|1
1649584260000|2022-04-10 09:51:00|1541.1|1524|1541.13|1524.03|1541.13|1524.03|1541.1|1524|2
1649584270000|2022-04-10 09:51:10|1541.06|1523.96|1541.02|1523.92|1541.06|1523.96|1541.02|1523.92|2
1649584280000|2022-04-10 09:51:20|1541.09|1523.99|1541.09|1523.99|1541.09|1523.99|1541.09|1523.99|1
1649584300000|2022-04-10 09:51:40|1541.1|1524|1541.28|1524.18|1541.29|1524.19|1541.1|1524|8
1649584310000|2022-04-10 09:51:50|1541.27|1524.17|1541.28|1524.18|1541.3|1524.2|1541.27|1524.17|13
1649584320000|2022-04-10 09:52:00|1541.27|1524.17|1541.13|1524.03|1541.3|1524.2|1541.05|1523.95|12
1649584340000|2022-04-10 09:52:20|1541.06|1523.96|1541.06|1523.96|1541.06|1523.96|1541.06|1523.96|1
1649584350000|2022-04-10 09:52:30|1541.04|1523.94|1541.04|1523.94|1541.04|1523.94|1541.04|1523.94|1
1649584360000|2022-04-10 09:52:40|1540.98|1523.88|1540.39|1523.29|1540.98|1523.88|1540.36|1523.26|4
1649584370000|2022-04-10 09:52:50|1540.37|1523.27|1540.37|1523.27|1540.37|1523.27|1540.37|1523.27|1
1649584380000|2022-04-10 09:53:00|1540.47|1523.37|1539.78|1522.68|1540.47|1523.37|1539.78|1522.68|9
1649584390000|2022-04-10 09:53:10|1539.77|1522.67|1539.73|1522.63|1539.78|1522.68|1539.73|1522.63|6
1649584400000|2022-04-10 09:53:20|1539.45|1522.35|1539.45|1522.35|1539.45|1522.35|1539.45|1522.35|1
1649584420000|2022-04-10 09:53:40|1539.41|1522.31|1539.41|1522.31|1539.41|1522.31|1539.41|1522.31|1
1649584430000|2022-04-10 09:53:50|1539.42|1522.32|1539.14|1522.04|1539.42|1522.32|1539.14|1522.04|3
1649584440000|2022-04-10 09:54:00|1539.12|1522.02|1539.06|1521.96|1539.12|1522.02|1539.06|1521.96|3
1649584460000|2022-04-10 09:54:20|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1
1649584480000|2022-04-10 09:54:40|1539.02|1521.92|1539.02|1521.92|1539.02|1521.92|1539.02|1521.92|1
1649584490000|2022-04-10 09:54:50|1539.06|1521.96|1539.21|1522.11|1539.21|1522.11|1539.06|1521.96|6
1649584500000|2022-04-10 09:55:00|1539.22|1522.12|1540.08|1522.98|1540.08|1522.98|1539.2|1522.1|20
1649584510000|2022-04-10 09:55:10|1540.13|1523.03|1540.52|1523.42|1540.93|1523.83|1540.13|1523.03|18
1649584520000|2022-04-10 09:55:20|1540.51|1523.41|1540.24|1523.14|1540.51|1523.41|1540.23|1523.13|18
1649584530000|2022-04-10 09:55:30|1540.29|1523.19|1540.24|1523.14|1540.29|1523.19|1540.21|1523.11|14
1649584540000|2022-04-10 09:55:40|1540.25|1523.15|1539.78|1522.68|1540.25|1523.15|1539.75|1522.65|15
1649584550000|2022-04-10 09:55:50|1539.81|1522.71|1539.81|1522.71|1539.87|1522.77|1539.77|1522.67|13
1649584560000|2022-04-10 09:56:00|1539.83|1522.73|1539.92|1522.82|1539.92|1522.82|1539.74|1522.64|19
1649584570000|2022-04-10 09:56:10|1539.91|1522.81|1539.7|1522.6|1539.91|1522.81|1539.7|1522.6|16
1649584580000|2022-04-10 09:56:20|1539.68|1522.58|1539.79|1522.69|1539.79|1522.69|1539.65|1522.55|12
1649584590000|2022-04-10 09:56:30|1539.81|1522.71|1539.74|1522.64|1539.81|1522.71|1539.67|1522.57|13
1649584600000|2022-04-10 09:56:40|1539.77|1522.67|1539.86|1522.76|1539.9|1522.8|1539.77|1522.67|17
1649584610000|2022-04-10 09:56:50|1540.03|1522.93|1539.86|1522.76|1540.09|1522.99|1539.8|1522.7|16
1649584620000|2022-04-10 09:57:00|1539.76|1522.66|1539.76|1522.66|1539.78|1522.68|1539.74|1522.64|6
1649584630000|2022-04-10 09:57:10|1539.78|1522.68|1540.04|1522.94|1540.04|1522.94|1539.76|1522.66|14
1649584640000|2022-04-10 09:57:20|1540.13|1523.03|1540.88|1523.78|1540.88|1523.78|1540.13|1523.03|4
1649584660000|2022-04-10 09:57:40|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1
1649584670000|2022-04-10 09:57:50|1540.98|1523.88|1540.99|1523.89|1540.99|1523.89|1540.98|1523.88|2
1649584700000|2022-04-10 09:58:20|1541.04|1523.94|1541.04|1523.94|1541.04|1523.94|1541.04|1523.94|1
1649584710000|2022-04-10 09:58:30|1541|1523.9|1541|1523.9|1541|1523.9|1541|1523.9|1
1649584720000|2022-04-10 09:58:40|1541.03|1523.93|1541.03|1523.93|1541.03|1523.93|1541.03|1523.93|1
1649584730000|2022-04-10 09:58:50|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1
1649584740000|2022-04-10 09:59:00|1541.01|1523.91|1540.46|1523.36|1541.01|1523.91|1540.45|1523.35|13
1649584750000|2022-04-10 09:59:10|1540.16|1523.06|1540.17|1523.07|1540.18|1523.08|1540.16|1523.06|3
1649584760000|2022-04-10 09:59:20|1540.18|1523.08|1540.17|1523.07|1540.18|1523.08|1540.17|1523.07|2
1649584770000|2022-04-10 09:59:30|1540.16|1523.06|1540.17|1523.07|1540.17|1523.07|1540.16|1523.06|2
1649584780000|2022-04-10 09:59:40|1540.18|1523.08|1540.17|1523.07|1540.18|1523.08|1540.17|1523.07|2
1649584790000|2022-04-10 09:59:50|1540.16|1523.06|1540.16|1523.06|1540.16|1523.06|1540.16|1523.06|1
1649584800000|2022-04-10 10:00:00|1540.17|1523.07|1539.7|1522.6|1540.18|1523.08|1539.69|1522.59|12
1649584810000|2022-04-10 10:00:10|1539.72|1522.62|1539.74|1522.64|1539.79|1522.69|1539.62|1522.52|7
1649584820000|2022-04-10 10:00:20|1539.81|1522.71|1540.29|1523.19|1540.54|1523.44|1539.81|1522.71|17
1649584830000|2022-04-10 10:00:30|1540.27|1523.17|1540.1|1523|1540.33|1523.23|1540.1|1523|18
1649584840000|2022-04-10 10:00:40|1540.06|1522.96|1539.39|1522.29|1540.12|1523.02|1539.25|1522.15|13
1649584850000|2022-04-10 10:00:50|1539.41|1522.31|1539.28|1522.18|1539.43|1522.33|1539.28|1522.18|4
1649584860000|2022-04-10 10:01:00|1539.13|1522.03|1539.02|1521.92|1539.13|1522.03|1539.02|1521.92|2
1649584880000|2022-04-10 10:01:20|1539.06|1521.96|1539.06|1521.96|1539.06|1521.96|1539.06|1521.96|1
1649584890000|2022-04-10 10:01:30|1539.11|1522.01|1538.55|1521.45|1539.11|1522.01|1538.47|1521.37|6
1649584920000|2022-04-10 10:02:00|1538.62|1521.52|1538.62|1521.52|1538.62|1521.52|1538.62|1521.52|1
1649584930000|2022-04-10 10:02:10|1538.57|1521.47|1538.57|1521.47|1538.57|1521.47|1538.57|1521.47|1
1649584940000|2022-04-10 10:02:20|1538.35|1521.25|1538.27|1521.17|1538.35|1521.25|1538.27|1521.17|3
1649584960000|2022-04-10 10:02:40|1538.24|1521.14|1538.15|1521.05|1538.24|1521.14|1538.15|1521.05|3
1649584970000|2022-04-10 10:02:50|1538.03|1520.93|1537.88|1520.78|1538.03|1520.93|1537.88|1520.78|2
1649584980000|2022-04-10 10:03:00|1537.8|1520.7|1537.26|1520.16|1537.8|1520.7|1537.26|1520.16|5
1649584990000|2022-04-10 10:03:10|1537.25|1520.15|1536.48|1519.38|1537.28|1520.18|1536.48|1519.38|8
1649585000000|2022-04-10 10:03:20|1536.47|1519.37|1535.97|1518.87|1536.48|1519.38|1535.94|1518.84|11
1649585010000|2022-04-10 10:03:30|1535.95|1518.85|1536.98|1519.88|1536.98|1519.88|1535.94|1518.84|13
1649585020000|2022-04-10 10:03:40|1536.95|1519.85|1536.48|1519.38|1536.95|1519.85|1536.48|1519.38|10
1649585030000|2022-04-10 10:03:50|1536.49|1519.39|1536.53|1519.43|1536.57|1519.47|1536.49|1519.39|7
1649585040000|2022-04-10 10:04:00|1536.51|1519.41|1536.3|1519.2|1536.51|1519.41|1536.25|1519.15|13
1649585050000|2022-04-10 10:04:10|1536.33|1519.23|1536.32|1519.22|1536.33|1519.23|1536.31|1519.21|4
1649585060000|2022-04-10 10:04:20|1536.31|1519.21|1536.27|1519.17|1536.31|1519.21|1536.23|1519.13|14
1649585070000|2022-04-10 10:04:30|1536.26|1519.16|1536.31|1519.21|1536.31|1519.21|1536.19|1519.09|10
1649585080000|2022-04-10 10:04:40|1536.29|1519.19|1536.89|1519.79|1536.89|1519.79|1536.29|1519.19|10
1649585090000|2022-04-10 10:04:50|1536.91|1519.81|1536.94|1519.84|1536.98|1519.88|1536.84|1519.74|8
1649585100000|2022-04-10 10:05:00|1536.88|1519.78|1537.44|1520.34|1537.44|1520.34|1536.57|1519.47|19
1649585110000|2022-04-10 10:05:10|1537.86|1520.76|1538.08|1520.98|1538.21|1521.11|1537.86|1520.76|4
1649585120000|2022-04-10 10:05:20|1538.06|1520.96|1538.07|1520.97|1538.07|1520.97|1538.06|1520.96|2
1649585130000|2022-04-10 10:05:30|1538.18|1521.08|1537.65|1520.55|1538.19|1521.09|1537.65|1520.55|9
1649585140000|2022-04-10 10:05:40|1537.56|1520.46|1537.96|1520.86|1537.96|1520.86|1537.42|1520.32|10
1649585150000|2022-04-10 10:05:50|1538.05|1520.95|1538.16|1521.06|1538.18|1521.08|1538.04|1520.94|4
1649585160000|2022-04-10 10:06:00|1538.11|1521.01|1538.07|1520.97|1538.11|1521.01|1538.07|1520.97|2
1649585170000|2022-04-10 10:06:10|1538.05|1520.95|1538.1|1521|1538.1|1521|1537.86|1520.76|4
1649585180000|2022-04-10 10:06:20|1538.16|1521.06|1539.15|1522.05|1539.15|1522.05|1538.16|1521.06|14
1649585190000|2022-04-10 10:06:30|1539.16|1522.06|1539.16|1522.06|1539.17|1522.07|1539.13|1522.03|8
1649585200000|2022-04-10 10:06:40|1539.17|1522.07|1539.17|1522.07|1539.17|1522.07|1539.17|1522.07|1
1649585210000|2022-04-10 10:06:50|1539.4|1522.3|1539.26|1522.16|1539.4|1522.3|1539.22|1522.12|3
1649585220000|2022-04-10 10:07:00|1539.32|1522.22|1539.76|1522.66|1539.76|1522.66|1539.32|1522.22|6
1649585230000|2022-04-10 10:07:10|1539.83|1522.73|1539.97|1522.87|1539.97|1522.87|1539.76|1522.66|6
1649585240000|2022-04-10 10:07:20|1540.02|1522.92|1540.09|1522.99|1540.1|1523|1540.02|1522.92|5
1649585260000|2022-04-10 10:07:40|1540.15|1523.05|1540.15|1523.05|1540.15|1523.05|1540.15|1523.05|1
1649585280000|2022-04-10 10:08:00|1540.14|1523.04|1539.94|1522.84|1540.14|1523.04|1539.94|1522.84|4
1649585290000|2022-04-10 10:08:10|1539.85|1522.75|1539.14|1522.04|1539.85|1522.75|1539|1521.9|10
1649585300000|2022-04-10 10:08:20|1539.13|1522.03|1538.49|1521.39|1539.13|1522.03|1538.08|1520.98|11
1649585310000|2022-04-10 10:08:30|1538.5|1521.4|1538.59|1521.49|1538.7|1521.6|1538.5|1521.4|6
1649585320000|2022-04-10 10:08:40|1538.61|1521.51|1538.51|1521.41|1538.64|1521.54|1538.51|1521.41|5
1649585330000|2022-04-10 10:08:50|1538.54|1521.44|1538.52|1521.42|1538.57|1521.47|1538.51|1521.41|9
1649585340000|2022-04-10 10:09:00|1538.56|1521.46|1538.76|1521.66|1538.76|1521.66|1538.54|1521.44|4
1649585350000|2022-04-10 10:09:10|1538.77|1521.67|1538.72|1521.62|1538.79|1521.69|1538.71|1521.61|8
1649585360000|2022-04-10 10:09:20|1538.73|1521.63|1538.71|1521.61|1538.74|1521.64|1538.65|1521.55|4
1649585380000|2022-04-10 10:09:40|1538.68|1521.58|1538.88|1521.78|1538.88|1521.78|1538.61|1521.51|8
1649585390000|2022-04-10 10:09:50|1538.82|1521.72|1538.83|1521.73|1538.85|1521.75|1538.77|1521.67|6
1649585400000|2022-04-10 10:10:00|1538.81|1521.71|1538.82|1521.72|1538.82|1521.72|1538.81|1521.71|2
1649585410000|2022-04-10 10:10:10|1538.18|1521.08|1538.2|1521.1|1538.2|1521.1|1538.18|1521.08|2
1649585420000|2022-04-10 10:10:20|1538.35|1521.25|1539|1521.9|1539.29|1522.19|1538.35|1521.25|13
1649585430000|2022-04-10 10:10:30|1538.99|1521.89|1539.16|1522.06|1539.29|1522.19|1538.99|1521.89|9
1649585440000|2022-04-10 10:10:40|1539.15|1522.05|1539.15|1522.05|1539.16|1522.06|1539.15|1522.05|3
1649585450000|2022-04-10 10:10:50|1539.13|1522.03|1539.04|1521.94|1539.13|1522.03|1539.04|1521.94|5
1649585460000|2022-04-10 10:11:00|1539|1521.9|1539|1521.9|1539|1521.9|1539|1521.9|1
1649585470000|2022-04-10 10:11:10|1538.99|1521.89|1538.99|1521.89|1538.99|1521.89|1538.99|1521.89|1
1649585480000|2022-04-10 10:11:20|1538.98|1521.88|1538.87|1521.77|1538.98|1521.88|1538.87|1521.77|7
1649585490000|2022-04-10 10:11:30|1538.88|1521.78|1538.88|1521.78|1538.88|1521.78|1538.88|1521.78|1
1649585500000|2022-04-10 10:11:40|1538.87|1521.77|1538.93|1521.83|1538.93|1521.83|1538.86|1521.76|5
1649585510000|2022-04-10 10:11:50|1538.95|1521.85|1538.93|1521.83|1538.95|1521.85|1538.89|1521.79|7
1649585520000|2022-04-10 10:12:00|1538.96|1521.86|1539.06|1521.96|1539.06|1521.96|1538.96|1521.86|3
1649585530000|2022-04-10 10:12:10|1539.14|1522.04|1540.14|1523.04|1540.24|1523.14|1539.14|1522.04|20
1649585540000|2022-04-10 10:12:20|1540.11|1523.01|1540.06|1522.96|1540.11|1523.01|1540.04|1522.94|3
1649585550000|2022-04-10 10:12:30|1539.85|1522.75|1539.84|1522.74|1539.85|1522.75|1539.73|1522.63|4
1649585560000|2022-04-10 10:12:40|1539.9|1522.8|1539.9|1522.8|1539.9|1522.8|1539.9|1522.8|1
1649585570000|2022-04-10 10:12:50|1539.97|1522.87|1539.92|1522.82|1539.97|1522.87|1539.92|1522.82|3
1649585580000|2022-04-10 10:13:00|1539.93|1522.83|1539.6|1522.5|1539.95|1522.85|1539.52|1522.42|15
1649585590000|2022-04-10 10:13:10|1539.59|1522.49|1539.57|1522.47|1539.59|1522.49|1539.53|1522.43|4
1649585600000|2022-04-10 10:13:20|1539.51|1522.41|1539.13|1522.03|1539.52|1522.42|1539.13|1522.03|4
1649585610000|2022-04-10 10:13:30|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1539.14|1522.04|1
1649585620000|2022-04-10 10:13:40|1539.16|1522.06|1539.15|1522.05|1539.16|1522.06|1539.15|1522.05|2
1649585640000|2022-04-10 10:14:00|1539.13|1522.03|1539.05|1521.95|1539.13|1522.03|1539.04|1521.94|7
1649585650000|2022-04-10 10:14:10|1539.06|1521.96|1539.04|1521.94|1539.06|1521.96|1539.04|1521.94|2
1649585670000|2022-04-10 10:14:30|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1539.05|1521.95|1
1649585700000|2022-04-10 10:15:00|1539.06|1521.96|1539.19|1522.09|1539.21|1522.11|1539.06|1521.96|8
1649585710000|2022-04-10 10:15:10|1539.17|1522.07|1539.26|1522.16|1539.26|1522.16|1539.17|1522.07|6
1649585730000|2022-04-10 10:15:30|1539.27|1522.17|1539.3|1522.2|1539.3|1522.2|1539.27|1522.17|2
1649585740000|2022-04-10 10:15:40|1539.16|1522.06|1538.92|1521.82|1539.18|1522.08|1538.86|1521.76|19
1649585750000|2022-04-10 10:15:50|1538.94|1521.84|1539|1521.9|1539.01|1521.91|1538.86|1521.76|5
1649585760000|2022-04-10 10:16:00|1539.03|1521.93|1539.07|1521.97|1539.09|1521.99|1539.03|1521.93|7
1649585770000|2022-04-10 10:16:10|1539.09|1521.99|1539.25|1522.15|1539.25|1522.15|1539.09|1521.99|5
1649585780000|2022-04-10 10:16:20|1539.24|1522.14|1539.24|1522.14|1539.24|1522.14|1539.24|1522.14|1
1649585790000|2022-04-10 10:16:30|1539.22|1522.12|1539.22|1522.12|1539.23|1522.13|1539.22|1522.12|3
1649585800000|2022-04-10 10:16:40|1539.23|1522.13|1539.18|1522.08|1539.23|1522.13|1539.18|1522.08|4
1649585810000|2022-04-10 10:16:50|1539.17|1522.07|1539.17|1522.07|1539.17|1522.07|1539.17|1522.07|1
1649585820000|2022-04-10 10:17:00|1539.18|1522.08|1539.18|1522.08|1539.18|1522.08|1539.18|1522.08|1
1649585830000|2022-04-10 10:17:10|1539.22|1522.12|1539.29|1522.19|1539.29|1522.19|1539.19|1522.09|4
1649585840000|2022-04-10 10:17:20|1539.12|1522.02|1539.15|1522.05|1539.15|1522.05|1539.12|1522.02|2
1649585850000|2022-04-10 10:17:30|1539.13|1522.03|1539.13|1522.03|1539.13|1522.03|1539.13|1522.03|1
1649585860000|2022-04-10 10:17:40|1539.18|1522.08|1539.29|1522.19|1539.29|1522.19|1539.18|1522.08|9
1649585890000|2022-04-10 10:18:10|1539.32|1522.22|1539.35|1522.25|1539.35|1522.25|1539.32|1522.22|2
1649585900000|2022-04-10 10:18:20|1539.43|1522.33|1539.37|1522.27|1539.44|1522.34|1539.37|1522.27|3
1649585910000|2022-04-10 10:18:30|1539.34|1522.24|1539.38|1522.28|1539.38|1522.28|1539.34|1522.24|3
1649585920000|2022-04-10 10:18:40|1539.45|1522.35|1539.45|1522.35|1539.45|1522.35|1539.45|1522.35|1
1649585930000|2022-04-10 10:18:50|1539.48|1522.38|1539.66|1522.56|1539.68|1522.58|1539.44|1522.34|8
1649585940000|2022-04-10 10:19:00|1539.65|1522.55|1539.65|1522.55|1539.65|1522.55|1539.65|1522.55|1
1649585950000|2022-04-10 10:19:10|1539.9|1522.8|1539.93|1522.83|1539.96|1522.86|1539.9|1522.8|3
1649585960000|2022-04-10 10:19:20|1540.16|1523.06|1540.2|1523.1|1540.2|1523.1|1540.16|1523.06|4
1649585970000|2022-04-10 10:19:30|1540.43|1523.33|1539.86|1522.76|1540.45|1523.35|1539.85|1522.75|12
1649585980000|2022-04-10 10:19:40|1539.9|1522.8|1539.83|1522.73|1539.92|1522.82|1539.77|1522.67|10
1649585990000|2022-04-10 10:19:50|1539.61|1522.51|1539.49|1522.39|1539.68|1522.58|1539.48|1522.38|5
1649586000000|2022-04-10 10:20:00|1539.61|1522.51|1539.61|1522.51|1539.61|1522.51|1539.55|1522.45|3
1649586020000|2022-04-10 10:20:20|1539.67|1522.57|1539.68|1522.58|1539.68|1522.58|1539.67|1522.57|2
1649586030000|2022-04-10 10:20:30|1539.67|1522.57|1539.67|1522.57|1539.67|1522.57|1539.67|1522.57|1
1649586040000|2022-04-10 10:20:40|1539.58|1522.48|1539.67|1522.57|1539.76|1522.66|1539.58|1522.48|9
1649586050000|2022-04-10 10:20:50|1539.68|1522.58|1539.68|1522.58|1539.68|1522.58|1539.68|1522.58|1
1649586060000|2022-04-10 10:21:00|1539.53|1522.43|1539.53|1522.43|1539.53|1522.43|1539.53|1522.43|1
1649586070000|2022-04-10 10:21:10|1539.45|1522.35|1539.44|1522.34|1539.45|1522.35|1539.43|1522.33|4
1649586080000|2022-04-10 10:21:20|1539.31|1522.21|1538.75|1521.65|1539.32|1522.22|1538.75|1521.65|12
1649586090000|2022-04-10 10:21:30|1538.74|1521.64|1538.61|1521.51|1538.74|1521.64|1538.55|1521.45|8
1649586100000|2022-04-10 10:21:40|1538.6|1521.5|1538.5|1521.4|1538.6|1521.5|1538.43|1521.33|9
1649586110000|2022-04-10 10:21:50|1538.49|1521.39|1538.44|1521.34|1538.49|1521.39|1538.44|1521.34|6
1649586120000|2022-04-10 10:22:00|1538.43|1521.33|1538.43|1521.33|1538.43|1521.33|1538.43|1521.33|1
1649586130000|2022-04-10 10:22:10|1538.42|1521.32|1538.42|1521.32|1538.42|1521.32|1538.42|1521.32|1
1649586140000|2022-04-10 10:22:20|1538.43|1521.33|1538.53|1521.43|1538.55|1521.45|1538.43|1521.33|10
1649586150000|2022-04-10 10:22:30|1538.59|1521.49|1538.59|1521.49|1538.59|1521.49|1538.59|1521.49|1
1649586160000|2022-04-10 10:22:40|1538.57|1521.47|1538.41|1521.31|1538.57|1521.47|1538.4|1521.3|7
1649586170000|2022-04-10 10:22:50|1538.42|1521.32|1538.38|1521.28|1538.42|1521.32|1538.32|1521.22|4
1649586180000|2022-04-10 10:23:00|1538.37|1521.27|1538.22|1521.12|1538.37|1521.27|1538.03|1520.93|8
1649586190000|2022-04-10 10:23:10|1537.37|1520.27|1537.3|1520.2|1537.37|1520.27|1537.19|1520.09|9
1649586200000|2022-04-10 10:23:20|1537.29|1520.19|1537.43|1520.33|1537.43|1520.33|1537.29|1520.19|2
1649586210000|2022-04-10 10:23:30|1537.42|1520.32|1537.47|1520.37|1537.47|1520.37|1537.42|1520.32|2
1649586220000|2022-04-10 10:23:40|1537.42|1520.32|1537.4|1520.3|1537.42|1520.32|1537.4|1520.3|2
1649586230000|2022-04-10 10:23:50|1537.5|1520.4|1537.5|1520.4|1537.5|1520.4|1537.5|1520.4|1
1649586240000|2022-04-10 10:24:00|1537.59|1520.49|1537.54|1520.44|1537.59|1520.49|1537.54|1520.44|2
1649586250000|2022-04-10 10:24:10|1537.5|1520.4|1537.58|1520.48|1537.58|1520.48|1537.5|1520.4|3
1649586300000|2022-04-10 10:25:00|1537.54|1520.44|1537.57|1520.47|1537.58|1520.48|1537.54|1520.44|4
1649586310000|2022-04-10 10:25:10|1537.53|1520.43|1537.56|1520.46|1537.57|1520.47|1537.52|1520.42|5
1649586320000|2022-04-10 10:25:20|1537.59|1520.49|1537.56|1520.46|1537.59|1520.49|1537.56|1520.46|2
1649586330000|2022-04-10 10:25:30|1537.59|1520.49|1537.59|1520.49|1537.59|1520.49|1537.59|1520.49|1
1649586340000|2022-04-10 10:25:40|1537.57|1520.47|1537.55|1520.45|1537.57|1520.47|1537.5|1520.4|3
1649586350000|2022-04-10 10:25:50|1537.56|1520.46|1538.01|1520.91|1538.01|1520.91|1537.56|1520.46|9
1649586360000|2022-04-10 10:26:00|1537.99|1520.89|1538.03|1520.93|1538.03|1520.93|1537.99|1520.89|2
1649586370000|2022-04-10 10:26:10|1538.02|1520.92|1538.1|1521|1538.1|1521|1538.02|1520.92|6
1649586380000|2022-04-10 10:26:20|1538.15|1521.05|1537.78|1520.68|1538.17|1521.07|1537.69|1520.59|12
1649586390000|2022-04-10 10:26:30|1537.75|1520.65|1537.35|1520.25|1537.75|1520.65|1537.35|1520.25|9
1649586400000|2022-04-10 10:26:40|1537.31|1520.21|1536.53|1519.43|1537.31|1520.21|1536.53|1519.43|6
1649586410000|2022-04-10 10:26:50|1536.46|1519.36|1536.31|1519.21|1536.46|1519.36|1536.3|1519.2|3
1649586420000|2022-04-10 10:27:00|1536.46|1519.36|1536.46|1519.36|1536.46|1519.36|1536.45|1519.35|5
1649586430000|2022-04-10 10:27:10|1536.45|1519.35|1536.45|1519.35|1536.46|1519.36|1536.45|1519.35|3
1649586440000|2022-04-10 10:27:20|1536.46|1519.36|1536.4|1519.3|1536.46|1519.36|1536.4|1519.3|5
1649586460000|2022-04-10 10:27:40|1536.16|1519.06|1535.93|1518.83|1536.16|1519.06|1535.87|1518.77|10
1649586470000|2022-04-10 10:27:50|1535.94|1518.84|1536.07|1518.97|1536.09|1518.99|1535.91|1518.81|8
1649586480000|2022-04-10 10:28:00|1536.16|1519.06|1535.97|1518.87|1536.16|1519.06|1535.97|1518.87|5
1649586500000|2022-04-10 10:28:20|1535.78|1518.68|1535.6|1518.5|1535.78|1518.68|1535.58|1518.48|8
1649586510000|2022-04-10 10:28:30|1535.43|1518.33|1535.43|1518.33|1535.6|1518.5|1535.43|1518.33|3
1649586520000|2022-04-10 10:28:40|1535.21|1518.11|1535.21|1518.11|1535.21|1518.11|1535.21|1518.11|1
1649586540000|2022-04-10 10:29:00|1535.2|1518.1|1535.25|1518.15|1535.27|1518.17|1535.2|1518.1|5
1649586550000|2022-04-10 10:29:10|1535.23|1518.13|1535.44|1518.34|1535.44|1518.34|1535.23|1518.13|3
1649586560000|2022-04-10 10:29:20|1535.47|1518.37|1535.62|1518.52|1535.62|1518.52|1535.44|1518.34|4
1649586590000|2022-04-10 10:29:50|1535.61|1518.51|1535.61|1518.51|1535.61|1518.51|1535.61|1518.51|1
1649586600000|2022-04-10 10:30:00|1535.55|1518.45|1535.78|1518.68|1535.78|1518.68|1535.55|1518.45|4
1649586610000|2022-04-10 10:30:10|1535.89|1518.79|1536.26|1519.16|1536.26|1519.16|1535.89|1518.79|7
1649586620000|2022-04-10 10:30:20|1536.29|1519.19|1536.51|1519.41|1536.78|1519.68|1536.26|1519.16|13
1649586630000|2022-04-10 10:30:30|1536.49|1519.39|1536.13|1519.03|1536.49|1519.39|1536.05|1518.95|12
1649586640000|2022-04-10 10:30:40|1536.12|1519.02|1535.99|1518.89|1536.15|1519.05|1535.99|1518.89|10
1649586650000|2022-04-10 10:30:50|1536.01|1518.91|1535.57|1518.47|1536.02|1518.92|1535.54|1518.44|11
1649586660000|2022-04-10 10:31:00|1535.79|1518.69|1535.78|1518.68|1535.79|1518.69|1535.78|1518.68|2
1649586670000|2022-04-10 10:31:10|1535.77|1518.67|1535.66|1518.56|1535.77|1518.67|1535.66|1518.56|4
1649586690000|2022-04-10 10:31:30|1535.65|1518.55|1535.68|1518.58|1535.69|1518.59|1535.64|1518.54|4
1649586700000|2022-04-10 10:31:40|1535.65|1518.55|1535.09|1517.99|1535.69|1518.59|1535.09|1517.99|10
1649586710000|2022-04-10 10:31:50|1535|1517.9|1535|1517.9|1535|1517.9|1535|1517.9|1
1649586730000|2022-04-10 10:32:10|1535.04|1517.94|1535.39|1518.29|1535.4|1518.3|1535.04|1517.94|10
1649586740000|2022-04-10 10:32:20|1535.38|1518.28|1535.79|1518.69|1535.81|1518.71|1535.36|1518.26|15
1649586750000|2022-04-10 10:32:30|1535.78|1518.68|1535.77|1518.67|1535.78|1518.68|1535.77|1518.67|2
1649586760000|2022-04-10 10:32:40|1535.69|1518.59|1536.14|1519.04|1536.14|1519.04|1535.69|1518.59|7
1649586770000|2022-04-10 10:32:50|1536.06|1518.96|1536.16|1519.06|1536.18|1519.08|1535.88|1518.78|11
1649586780000|2022-04-10 10:33:00|1536.14|1519.04|1536.1|1519|1536.14|1519.04|1536.1|1519|4
1649586790000|2022-04-10 10:33:10|1536.09|1518.99|1536.02|1518.92|1536.09|1518.99|1536.02|1518.92|15
1649586800000|2022-04-10 10:33:20|1536.03|1518.93|1535.68|1518.58|1536.03|1518.93|1535.49|1518.39|10
1649586810000|2022-04-10 10:33:30|1535.67|1518.57|1535.6|1518.5|1535.7|1518.6|1535.6|1518.5|5
1649586820000|2022-04-10 10:33:40|1535.61|1518.51|1535.6|1518.5|1535.67|1518.57|1535.55|1518.45|6
1649586830000|2022-04-10 10:33:50|1535.57|1518.47|1535.67|1518.57|1535.69|1518.59|1535.57|1518.47|4
1649586840000|2022-04-10 10:34:00|1535.68|1518.58|1535.66|1518.56|1535.68|1518.58|1535.66|1518.56|2
1649586850000|2022-04-10 10:34:10|1535.69|1518.59|1535.62|1518.52|1535.69|1518.59|1535.59|1518.49|5
1649586860000|2022-04-10 10:34:20|1535.61|1518.51|1535.58|1518.48|1535.61|1518.51|1535.51|1518.41|8
1649586870000|2022-04-10 10:34:30|1535.55|1518.45|1535.51|1518.41|1535.56|1518.46|1535.5|1518.4|10
1649586880000|2022-04-10 10:34:40|1535.5|1518.4|1535.5|1518.4|1535.5|1518.4|1535.5|1518.4|1
1649586890000|2022-04-10 10:34:50|1535.25|1518.15|1535.08|1517.98|1535.25|1518.15|1535.08|1517.98|2
1649586900000|2022-04-10 10:35:00|1535.03|1517.93|1534.79|1517.69|1535.03|1517.93|1534.79|1517.69|2
1649586910000|2022-04-10 10:35:10|1534.85|1517.75|1534.8|1517.7|1534.85|1517.75|1534.79|1517.69|4
1649586930000|2022-04-10 10:35:30|1534.52|1517.42|1534.66|1517.56|1534.66|1517.56|1534.52|1517.42|4
1649586950000|2022-04-10 10:35:50|1534.95|1517.85|1534.95|1517.85|1534.95|1517.85|1534.95|1517.85|1
1649586960000|2022-04-10 10:36:00|1534.78|1517.68|1534.78|1517.68|1534.78|1517.68|1534.78|1517.68|1
1649586970000|2022-04-10 10:36:10|1534.88|1517.78|1534.88|1517.78|1534.88|1517.78|1534.88|1517.78|1
1649586980000|2022-04-10 10:36:20|1534.63|1517.53|1534.32|1517.22|1534.63|1517.53|1534.32|1517.22|4
1649586990000|2022-04-10 10:36:30|1534.28|1517.18|1533.99|1516.89|1534.28|1517.18|1533.98|1516.88|4
1649587000000|2022-04-10 10:36:40|1534.12|1517.02|1533.97|1516.87|1534.12|1517.02|1533.97|1516.87|2
1649587010000|2022-04-10 10:36:50|1534.15|1517.05|1534.29|1517.19|1534.29|1517.19|1534.15|1517.05|3
1649587020000|2022-04-10 10:37:00|1534.34|1517.24|1534.51|1517.41|1534.55|1517.45|1534.34|1517.24|16
1649587030000|2022-04-10 10:37:10|1534.5|1517.4|1534.69|1517.59|1534.69|1517.59|1534.46|1517.36|14
1649587040000|2022-04-10 10:37:20|1534.68|1517.58|1534.56|1517.46|1534.68|1517.58|1534.56|1517.46|9
1649587050000|2022-04-10 10:37:30|1534.55|1517.45|1534.58|1517.48|1534.65|1517.55|1534.55|1517.45|13
1649587060000|2022-04-10 10:37:40|1534.59|1517.49|1535|1517.9|1535|1517.9|1534.5|1517.4|18
1649587070000|2022-04-10 10:37:50|1534.97|1517.87|1535.05|1517.95|1535.07|1517.97|1534.96|1517.86|8
1649587080000|2022-04-10 10:38:00|1535.07|1517.97|1535.21|1518.11|1535.22|1518.12|1535.06|1517.96|6
1649587090000|2022-04-10 10:38:10|1535.22|1518.12|1535.17|1518.07|1535.27|1518.17|1535.17|1518.07|8
1649587100000|2022-04-10 10:38:20|1535.16|1518.06|1535.15|1518.05|1535.16|1518.06|1535.14|1518.04|4
1649587110000|2022-04-10 10:38:30|1535.17|1518.07|1535.23|1518.13|1535.27|1518.17|1535.17|1518.07|9
1649587120000|2022-04-10 10:38:40|1535.32|1518.22|1535.32|1518.22|1535.32|1518.22|1535.32|1518.22|1
1649587140000|2022-04-10 10:39:00|1535.33|1518.23|1535.31|1518.21|1535.37|1518.27|1535.26|1518.16|5
1649587150000|2022-04-10 10:39:10|1535.33|1518.23|1534.9|1517.8|1535.39|1518.29|1534.86|1517.76|11
1649587160000|2022-04-10 10:39:20|1534.6|1517.5|1534.62|1517.52|1534.62|1517.52|1534.59|1517.49|5
1649587170000|2022-04-10 10:39:30|1534.6|1517.5|1534.32|1517.22|1534.62|1517.52|1534.31|1517.21|9
1649587180000|2022-04-10 10:39:40|1534.39|1517.29|1534.52|1517.42|1534.52|1517.42|1534.33|1517.23|12
1649587190000|2022-04-10 10:39:50|1534.53|1517.43|1534.52|1517.42|1534.53|1517.43|1534.34|1517.24|11
1649587200000|2022-04-10 10:40:00|1534.53|1517.43|1535|1517.9|1535|1517.9|1534.39|1517.29|18
1649587210000|2022-04-10 10:40:10|1535.01|1517.91|1535.15|1518.05|1535.18|1518.08|1534.99|1517.89|11
1649587220000|2022-04-10 10:40:20|1535.28|1518.18|1535.77|1518.67|1535.79|1518.69|1535.26|1518.16|9
1649587230000|2022-04-10 10:40:30|1535.74|1518.64|1535.72|1518.62|1535.77|1518.67|1535.6|1518.5|8
1649587240000|2022-04-10 10:40:40|1536.01|1518.91|1536.04|1518.94|1536.06|1518.96|1536.01|1518.91|4
1649587250000|2022-04-10 10:40:50|1536.08|1518.98|1536.29|1519.19|1536.29|1519.19|1536.08|1518.98|11
1649587260000|2022-04-10 10:41:00|1536.49|1519.39|1536.22|1519.12|1536.49|1519.39|1536.21|1519.11|8
1649587270000|2022-04-10 10:41:10|1536.21|1519.11|1536.25|1519.15|1536.3|1519.2|1536.21|1519.11|11
1649587280000|2022-04-10 10:41:20|1536.27|1519.17|1536.25|1519.15|1536.29|1519.19|1536.23|1519.13|8
1649587290000|2022-04-10 10:41:30|1536.24|1519.14|1536.24|1519.14|1536.24|1519.14|1536.24|1519.14|1
1649587300000|2022-04-10 10:41:40|1536.52|1519.42|1536.78|1519.68|1536.78|1519.68|1536.52|1519.42|4
1649587310000|2022-04-10 10:41:50|1536.94|1519.84|1537.01|1519.91|1537.01|1519.91|1536.94|1519.84|2
1649587320000|2022-04-10 10:42:00|1536.93|1519.83|1536.93|1519.83|1536.93|1519.83|1536.58|1519.48|3
1649587330000|2022-04-10 10:42:10|1537.04|1519.94|1537.12|1520.02|1537.12|1520.02|1537.04|1519.94|2
1649587350000|2022-04-10 10:42:30|1537.04|1519.94|1537.08|1519.98|1537.08|1519.98|1537.04|1519.94|2
1649587360000|2022-04-10 10:42:40|1537.17|1520.07|1537.17|1520.07|1537.17|1520.07|1537.17|1520.07|1
1649587370000|2022-04-10 10:42:50|1537.09|1519.99|1537.05|1519.95|1537.1|1520|1537.05|1519.95|4
1649587380000|2022-04-10 10:43:00|1536.83|1519.73|1536.19|1519.09|1536.83|1519.73|1536.19|1519.09|4
1649587390000|2022-04-10 10:43:10|1535.82|1518.72|1535.93|1518.83|1535.93|1518.83|1535.68|1518.58|6
1649587400000|2022-04-10 10:43:20|1535.78|1518.68|1535.81|1518.71|1535.83|1518.73|1535.78|1518.68|3
1649587410000|2022-04-10 10:43:30|1535.75|1518.65|1535.7|1518.6|1535.91|1518.81|1535.7|1518.6|9
1649587420000|2022-04-10 10:43:40|1535.71|1518.61|1535.62|1518.52|1535.71|1518.61|1535.62|1518.52|3
1649587430000|2022-04-10 10:43:50|1535.58|1518.48|1535.58|1518.48|1535.58|1518.48|1535.58|1518.48|1
1649587440000|2022-04-10 10:44:00|1535.63|1518.53|1535.63|1518.53|1535.72|1518.62|1535.62|1518.52|8
1649587450000|2022-04-10 10:44:10|1535.58|1518.48|1535.61|1518.51|1535.67|1518.57|1535.58|1518.48|7
1649587460000|2022-04-10 10:44:20|1535.63|1518.53|1535.45|1518.35|1535.66|1518.56|1535.39|1518.29|7
1649587470000|2022-04-10 10:44:30|1535.41|1518.31|1535.65|1518.55|1535.67|1518.57|1535.41|1518.31|5
1649587480000|2022-04-10 10:44:40|1535.66|1518.56|1535.66|1518.56|1535.66|1518.56|1535.66|1518.56|1
1649587490000|2022-04-10 10:44:50|1535.68|1518.58|1535.94|1518.84|1535.94|1518.84|1535.64|1518.54|12
1649587500000|2022-04-10 10:45:00|1535.96|1518.86|1536.59|1519.49|1536.6|1519.5|1535.96|1518.86|10
1649587510000|2022-04-10 10:45:10|1536.89|1519.79|1536.82|1519.72|1536.97|1519.87|1536.82|1519.72|3
1649587520000|2022-04-10 10:45:20|1536.83|1519.73|1537.64|1520.54|1537.64|1520.54|1536.82|1519.72|10
1649587530000|2022-04-10 10:45:30|1537.6|1520.5|1537.6|1520.5|1537.6|1520.5|1537.6|1520.5|1
1649587550000|2022-04-10 10:45:50|1537.59|1520.49|1537.37|1520.27|1537.59|1520.49|1537.36|1520.26|4
1649587560000|2022-04-10 10:46:00|1537.3|1520.2|1537.3|1520.2|1537.3|1520.2|1537.3|1520.2|1
1649587570000|2022-04-10 10:46:10|1537.12|1520.02|1537.15|1520.05|1537.15|1520.05|1537.12|1520.02|2
1649587580000|2022-04-10 10:46:20|1537.27|1520.17|1537.3|1520.2|1537.3|1520.2|1537.26|1520.16|3
1649587590000|2022-04-10 10:46:30|1537.17|1520.07|1537.15|1520.05|1537.3|1520.2|1537.13|1520.03|7
1649587610000|2022-04-10 10:46:50|1537.16|1520.06|1537.31|1520.21|1537.31|1520.21|1537.16|1520.06|6
1649587620000|2022-04-10 10:47:00|1537.23|1520.13|1537.16|1520.06|1537.23|1520.13|1537.16|1520.06|2
1649587630000|2022-04-10 10:47:10|1537.15|1520.05|1537.11|1520.01|1537.15|1520.05|1537.08|1519.98|3
1649587640000|2022-04-10 10:47:20|1537.1|1520|1537.01|1519.91|1537.1|1520|1537|1519.9|3
1649587650000|2022-04-10 10:47:30|1537.03|1519.93|1537.06|1519.96|1537.06|1519.96|1537.02|1519.92|11
1649587660000|2022-04-10 10:47:40|1537.08|1519.98|1537|1519.9|1537.08|1519.98|1537|1519.9|8
1649587670000|2022-04-10 10:47:50|1536.97|1519.87|1536.98|1519.88|1536.99|1519.89|1536.96|1519.86|8
1649587680000|2022-04-10 10:48:00|1536.96|1519.86|1536.84|1519.74|1537.01|1519.91|1536.84|1519.74|10
1649587690000|2022-04-10 10:48:10|1536.88|1519.78|1536.87|1519.77|1536.93|1519.83|1536.83|1519.73|8
1649587700000|2022-04-10 10:48:20|1536.9|1519.8|1536.84|1519.74|1536.93|1519.83|1536.84|1519.74|8
1649587710000|2022-04-10 10:48:30|1536.88|1519.78|1536.37|1519.27|1536.88|1519.78|1536.37|1519.27|16
1649587720000|2022-04-10 10:48:40|1536.36|1519.26|1536.23|1519.13|1536.36|1519.26|1536.23|1519.13|3
1649587730000|2022-04-10 10:48:50|1536.15|1519.05|1536.15|1519.05|1536.15|1519.05|1536.15|1519.05|1
1649587750000|2022-04-10 10:49:10|1536.32|1519.22|1536.29|1519.19|1536.32|1519.22|1536.29|1519.19|2
1649587760000|2022-04-10 10:49:20|1536.28|1519.18|1536.3|1519.2|1536.3|1519.2|1536.22|1519.12|5
1649587770000|2022-04-10 10:49:30|1536.25|1519.15|1536.08|1518.98|1536.28|1519.18|1536.05|1518.95|6
1649587780000|2022-04-10 10:49:40|1536.09|1518.99|1536.05|1518.95|1536.09|1518.99|1536.05|1518.95|5
1649587790000|2022-04-10 10:49:50|1536.09|1518.99|1536.08|1518.98|1536.09|1518.99|1536.03|1518.93|5
1649587800000|2022-04-10 10:50:00|1536.09|1518.99|1536.14|1519.04|1536.23|1519.13|1536.08|1518.98|8
1649587810000|2022-04-10 10:50:10|1536.15|1519.05|1536.15|1519.05|1536.15|1519.05|1536.13|1519.03|6
1649587820000|2022-04-10 10:50:20|1536.16|1519.06|1536.13|1519.03|1536.16|1519.06|1536.13|1519.03|5
1649587830000|2022-04-10 10:50:30|1536.07|1518.97|1535.13|1518.03|1536.07|1518.97|1535.13|1518.03|10
1649587840000|2022-04-10 10:50:40|1535.17|1518.07|1534.61|1517.51|1535.17|1518.07|1534.61|1517.51|13
1649587860000|2022-04-10 10:51:00|1534.3|1517.2|1534.3|1517.2|1534.3|1517.2|1534.3|1517.2|1
1649587870000|2022-04-10 10:51:10|1534.27|1517.17|1534.27|1517.17|1534.27|1517.17|1534.27|1517.17|1
1649587890000|2022-04-10 10:51:30|1534.51|1517.41|1534.51|1517.41|1534.51|1517.41|1534.51|1517.41|1
1649587900000|2022-04-10 10:51:40|1534.41|1517.31|1534.41|1517.31|1534.41|1517.31|1534.41|1517.31|1
1649587910000|2022-04-10 10:51:50|1534.44|1517.34|1534.62|1517.52|1534.62|1517.52|1534.44|1517.34|3
1649587920000|2022-04-10 10:52:00|1534.61|1517.51|1534.42|1517.32|1534.68|1517.58|1534.42|1517.32|3
1649587930000|2022-04-10 10:52:10|1534.47|1517.37|1534.46|1517.36|1534.47|1517.37|1534.46|1517.36|2
1649587940000|2022-04-10 10:52:20|1534.42|1517.32|1534.29|1517.19|1534.42|1517.32|1534.29|1517.19|2
1649587950000|2022-04-10 10:52:30|1534.24|1517.14|1534.24|1517.14|1534.24|1517.14|1534.24|1517.14|1
1649587960000|2022-04-10 10:52:40|1534.22|1517.12|1533.73|1516.63|1534.22|1517.12|1533.62|1516.52|12
1649587970000|2022-04-10 10:52:50|1533.55|1516.45|1533.32|1516.22|1533.55|1516.45|1533.32|1516.22|2
1649587980000|2022-04-10 10:53:00|1533.31|1516.21|1533.55|1516.45|1533.55|1516.45|1533.31|1516.21|3
1649587990000|2022-04-10 10:53:10|1533.56|1516.46|1533.85|1516.75|1533.85|1516.75|1533.56|1516.46|10
1649588000000|2022-04-10 10:53:20|1533.87|1516.77|1533.96|1516.86|1533.97|1516.87|1533.85|1516.75|5
1649588010000|2022-04-10 10:53:30|1533.95|1516.85|1533.95|1516.85|1533.95|1516.85|1533.95|1516.85|1
1649588020000|2022-04-10 10:53:40|1533.96|1516.86|1533.95|1516.85|1533.96|1516.86|1533.95|1516.85|2
1649588030000|2022-04-10 10:53:50|1533.96|1516.86|1534.22|1517.12|1534.22|1517.12|1533.81|1516.71|18
1649588040000|2022-04-10 10:54:00|1534.21|1517.11|1534.11|1517.01|1534.27|1517.17|1534.11|1517.01|22
1649588050000|2022-04-10 10:54:10|1534.18|1517.08|1534.13|1517.03|1534.18|1517.08|1534.13|1517.03|2
1649588060000|2022-04-10 10:54:20|1534.17|1517.07|1534.17|1517.07|1534.21|1517.11|1534.15|1517.05|12
1649588070000|2022-04-10 10:54:30|1534.21|1517.11|1535.11|1518.01|1535.14|1518.04|1534.21|1517.11|9
1649588080000|2022-04-10 10:54:40|1535.51|1518.41|1535.65|1518.55|1535.65|1518.55|1535.51|1518.41|5
1649588090000|2022-04-10 10:54:50|1535.66|1518.56|1535.71|1518.61|1535.71|1518.61|1535.63|1518.53|6
1649588100000|2022-04-10 10:55:00|1536.29|1519.19|1535.52|1518.42|1536.35|1519.25|1535.45|1518.35|14
1649588110000|2022-04-10 10:55:10|1535.45|1518.35|1535.1|1518|1535.45|1518.35|1535.07|1517.97|7
1649588120000|2022-04-10 10:55:20|1535.09|1517.99|1535.05|1517.95|1535.11|1518.01|1535.05|1517.95|5
1649588130000|2022-04-10 10:55:30|1535.04|1517.94|1535.08|1517.98|1535.12|1518.02|1535.04|1517.94|7
1649588140000|2022-04-10 10:55:40|1535.06|1517.96|1535.06|1517.96|1535.06|1517.96|1535.06|1517.96|1
1649588150000|2022-04-10 10:55:50|1535.2|1518.1|1535.27|1518.17|1535.34|1518.24|1535.18|1518.08|6
1649588160000|2022-04-10 10:56:00|1535.31|1518.21|1535.14|1518.04|1535.4|1518.3|1535.14|1518.04|10
1649588170000|2022-04-10 10:56:10|1535.13|1518.03|1535.14|1518.04|1535.14|1518.04|1535.13|1518.03|2
1649588180000|2022-04-10 10:56:20|1535.12|1518.02|1535.06|1517.96|1535.12|1518.02|1535.05|1517.95|7
1649588190000|2022-04-10 10:56:30|1535.08|1517.98|1535.06|1517.96|1535.08|1517.98|1535.06|1517.96|3
1649588200000|2022-04-10 10:56:40|1535.07|1517.97|1535.07|1517.97|1535.08|1517.98|1535.07|1517.97|3
1649588210000|2022-04-10 10:56:50|1535.08|1517.98|1535.2|1518.1|1535.24|1518.14|1535.08|1517.98|10
1649588220000|2022-04-10 10:57:00|1535.3|1518.2|1535.48|1518.38|1535.48|1518.38|1535.2|1518.1|17
1649588230000|2022-04-10 10:57:10|1535.49|1518.39|1535.5|1518.4|1535.55|1518.45|1535.49|1518.39|6
1649588240000|2022-04-10 10:57:20|1535.53|1518.43|1535.49|1518.39|1535.59|1518.49|1535.49|1518.39|6
1649588250000|2022-04-10 10:57:30|1535.46|1518.36|1535.46|1518.36|1535.46|1518.36|1535.46|1518.36|1
1649588260000|2022-04-10 10:57:40|1535.49|1518.39|1535.9|1518.8|1535.9|1518.8|1535.36|1518.26|12
1649588270000|2022-04-10 10:57:50|1535.88|1518.78|1535.88|1518.78|1535.9|1518.8|1535.78|1518.68|11
1649588280000|2022-04-10 10:58:00|1535.79|1518.69|1536.36|1519.26|1536.38|1519.28|1535.79|1518.69|16
1649588290000|2022-04-10 10:58:10|1536.37|1519.27|1536.11|1519.01|1536.37|1519.27|1536.11|1519.01|5
1649588300000|2022-04-10 10:58:20|1536.22|1519.12|1536.19|1519.09|1536.22|1519.12|1536.13|1519.03|8
1649588310000|2022-04-10 10:58:30|1536.22|1519.12|1536.19|1519.09|1536.22|1519.12|1536.19|1519.09|3
1649588320000|2022-04-10 10:58:40|1536.22|1519.12|1536.69|1519.59|1536.69|1519.59|1536.19|1519.09|7
1649588330000|2022-04-10 10:58:50|1536.8|1519.7|1536.8|1519.7|1536.8|1519.7|1536.8|1519.7|1
1649588340000|2022-04-10 10:59:00|1537.02|1519.92|1537.25|1520.15|1537.86|1520.76|1537.02|1519.92|17
1649588350000|2022-04-10 10:59:10|1537.24|1520.14|1537.18|1520.08|1537.31|1520.21|1537.18|1520.08|9
1649588360000|2022-04-10 10:59:20|1537.2|1520.1|1537.29|1520.19|1537.3|1520.2|1537.18|1520.08|11
1649588370000|2022-04-10 10:59:30|1537.21|1520.11|1537.21|1520.11|1537.24|1520.14|1537.2|1520.1|6
1649588380000|2022-04-10 10:59:40|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1537.14|1520.04|3
1649588390000|2022-04-10 10:59:50|1537.14|1520.04|1537.14|1520.04|1537.16|1520.06|1537.14|1520.04|4
1649588400000|2022-04-10 11:00:00|1537.15|1520.05|1537.2|1520.1|1537.2|1520.1|1537.11|1520.01|7
1649588420000|2022-04-10 11:00:20|1537.16|1520.06|1537.18|1520.08|1537.19|1520.09|1537.16|1520.06|3
1649588440000|2022-04-10 11:00:40|1537.14|1520.04|1537.09|1519.99|1537.14|1520.04|1537.09|1519.99|2
1649588450000|2022-04-10 11:00:50|1537.14|1520.04|1537.08|1519.98|1537.14|1520.04|1537.08|1519.98|2
1649588470000|2022-04-10 11:01:10|1537.06|1519.96|1537.06|1519.96|1537.06|1519.96|1537.06|1519.96|1
1649588480000|2022-04-10 11:01:20|1537.09|1519.99|1537.06|1519.96|1537.09|1519.99|1537.06|1519.96|2
1649588490000|2022-04-10 11:01:30|1537.07|1519.97|1537.64|1520.54|1537.64|1520.54|1537.07|1519.97|5
1649588510000|2022-04-10 11:01:50|1537.61|1520.51|1537.61|1520.51|1537.61|1520.51|1537.61|1520.51|1
1649588520000|2022-04-10 11:02:00|1537.69|1520.59|1537.75|1520.65|1537.75|1520.65|1537.69|1520.59|2
1649588530000|2022-04-10 11:02:10|1537.73|1520.63|1537.73|1520.63|1537.73|1520.63|1537.73|1520.63|1
1649588540000|2022-04-10 11:02:20|1537.76|1520.66|1537.88|1520.78|1537.88|1520.78|1537.76|1520.66|8
1649588550000|2022-04-10 11:02:30|1537.84|1520.74|1537.88|1520.78|1537.88|1520.78|1537.84|1520.74|4
1649588560000|2022-04-10 11:02:40|1537.99|1520.89|1538.03|1520.93|1538.03|1520.93|1537.99|1520.89|9
1649588570000|2022-04-10 11:02:50|1538.01|1520.91|1537.75|1520.65|1538.01|1520.91|1537.75|1520.65|2
1649588580000|2022-04-10 11:03:00|1537.78|1520.68|1537.42|1520.32|1537.78|1520.68|1537.35|1520.25|7
1649588590000|2022-04-10 11:03:10|1537.37|1520.27|1537.62|1520.52|1537.62|1520.52|1537.37|1520.27|2
1649588600000|2022-04-10 11:03:20|1537.63|1520.53|1537.58|1520.48|1537.66|1520.56|1537.54|1520.44|8
1649588610000|2022-04-10 11:03:30|1537.49|1520.39|1537.35|1520.25|1537.49|1520.39|1537.31|1520.21|4
1649588620000|2022-04-10 11:03:40|1537.31|1520.21|1537.35|1520.25|1537.4|1520.3|1537.31|1520.21|8
1649588630000|2022-04-10 11:03:50|1537.33|1520.23|1537.33|1520.23|1537.34|1520.24|1537.33|1520.23|3
1649588640000|2022-04-10 11:04:00|1537.35|1520.25|1537.29|1520.19|1537.35|1520.25|1537.27|1520.17|7
1649588660000|2022-04-10 11:04:20|1537.33|1520.23|1537.33|1520.23|1537.33|1520.23|1537.33|1520.23|1
1649588670000|2022-04-10 11:04:30|1537.3|1520.2|1537.3|1520.2|1537.3|1520.2|1537.3|1520.2|1
1649588680000|2022-04-10 11:04:40|1536.96|1519.86|1536.75|1519.65|1536.96|1519.86|1536.75|1519.65|13
1649588690000|2022-04-10 11:04:50|1536.77|1519.67|1536.91|1519.81|1536.91|1519.81|1536.69|1519.59|5
1649588700000|2022-04-10 11:05:00|1536.64|1519.54|1536.71|1519.61|1536.71|1519.61|1536.64|1519.54|5
1649588710000|2022-04-10 11:05:10|1536.49|1519.39|1536.48|1519.38|1536.51|1519.41|1536.46|1519.36|10
1649588720000|2022-04-10 11:05:20|1536.35|1519.25|1536.38|1519.28|1536.38|1519.28|1536.28|1519.18|11
1649588730000|2022-04-10 11:05:30|1536.41|1519.31|1536.33|1519.23|1536.41|1519.31|1536.33|1519.23|6
1649588750000|2022-04-10 11:05:50|1536.32|1519.22|1536.7|1519.6|1536.7|1519.6|1536.32|1519.22|6
1649588760000|2022-04-10 11:06:00|1536.65|1519.55|1537.22|1520.12|1537.22|1520.12|1536.58|1519.48|11
1649588770000|2022-04-10 11:06:10|1537.21|1520.11|1537.17|1520.07|1537.22|1520.12|1537.17|1520.07|3
1649588790000|2022-04-10 11:06:30|1537.16|1520.06|1537.17|1520.07|1537.17|1520.07|1537.16|1520.06|2
1649588800000|2022-04-10 11:06:40|1537.2|1520.1|1537.16|1520.06|1537.24|1520.14|1537.16|1520.06|6
1649588810000|2022-04-10 11:06:50|1537.36|1520.26|1537.36|1520.26|1537.36|1520.26|1537.36|1520.26|1
1649588820000|2022-04-10 11:07:00|1537.33|1520.23|1537.57|1520.47|1537.6|1520.5|1537.33|1520.23|8
1649588830000|2022-04-10 11:07:10|1537.55|1520.45|1537.6|1520.5|1537.6|1520.5|1537.53|1520.43|3
1649588840000|2022-04-10 11:07:20|1537.49|1520.39|1537.51|1520.41|1537.52|1520.42|1537.49|1520.39|3
1649588850000|2022-04-10 11:07:30|1537.48|1520.38|1537.53|1520.43|1537.53|1520.43|1537.48|1520.38|3
1649588860000|2022-04-10 11:07:40|1537.48|1520.38|1537.48|1520.38|1537.48|1520.38|1537.48|1520.38|1
1649588870000|2022-04-10 11:07:50|1537.49|1520.39|1537.49|1520.39|1537.51|1520.41|1537.49|1520.39|3
1649588880000|2022-04-10 11:08:00|1537.44|1520.34|1537.44|1520.34|1537.44|1520.34|1537.44|1520.34|1
1649588890000|2022-04-10 11:08:10|1537.42|1520.32|1537.02|1519.92|1537.42|1520.32|1537.01|1519.91|13
1649588900000|2022-04-10 11:08:20|1536.97|1519.87|1536.96|1519.86|1537.1|1520|1536.96|1519.86|17
1649588910000|2022-04-10 11:08:30|1536.74|1519.64|1536.37|1519.27|1536.74|1519.64|1536.33|1519.23|7
1649588920000|2022-04-10 11:08:40|1536.35|1519.25|1536.35|1519.25|1536.35|1519.25|1536.35|1519.25|1
1649588930000|2022-04-10 11:08:50|1536.33|1519.23|1536.34|1519.24|1536.37|1519.27|1536.33|1519.23|4
1649588940000|2022-04-10 11:09:00|1536.35|1519.25|1536.45|1519.35|1536.45|1519.35|1536.31|1519.21|3
1649588950000|2022-04-10 11:09:10|1536.47|1519.37|1536.37|1519.27|1536.47|1519.37|1536.37|1519.27|2
1649588970000|2022-04-10 11:09:30|1536.39|1519.29|1536.59|1519.49|1536.59|1519.49|1536.36|1519.26|7
1649588980000|2022-04-10 11:09:40|1536.52|1519.42|1536.49|1519.39|1536.55|1519.45|1536.49|1519.39|3
1649588990000|2022-04-10 11:09:50|1536.53|1519.43|1536.49|1519.39|1536.53|1519.43|1536.49|1519.39|2
1649589000000|2022-04-10 11:10:00|1536.47|1519.37|1537.13|1520.03|1537.13|1520.03|1536.47|1519.37|11
1649589010000|2022-04-10 11:10:10|1537.14|1520.04|1537.06|1519.96|1537.14|1520.04|1537.06|1519.96|5
1649589020000|2022-04-10 11:10:20|1537.07|1519.97|1537.12|1520.02|1537.2|1520.1|1537.06|1519.96|9
1649589030000|2022-04-10 11:10:30|1537.06|1519.96|1537.07|1519.97|1537.12|1520.02|1537.05|1519.95|11
1649589040000|2022-04-10 11:10:40|1537.08|1519.98|1536.98|1519.88|1537.08|1519.98|1536.97|1519.87|3
1649589050000|2022-04-10 11:10:50|1536.92|1519.82|1537|1519.9|1537|1519.9|1536.91|1519.81|8
1649589060000|2022-04-10 11:11:00|1536.94|1519.84|1537.05|1519.95|1537.06|1519.96|1536.93|1519.83|8
1649589070000|2022-04-10 11:11:10|1537.04|1519.94|1537.04|1519.94|1537.07|1519.97|1537.03|1519.93|5
1649589080000|2022-04-10 11:11:20|1537.03|1519.93|1537.03|1519.93|1537.03|1519.93|1537.03|1519.93|1
1649589090000|2022-04-10 11:11:30|1537.02|1519.92|1537.02|1519.92|1537.03|1519.93|1537.02|1519.92|3
1649589100000|2022-04-10 11:11:40|1537.03|1519.93|1537.32|1520.22|1537.32|1520.22|1537.03|1519.93|3
1649589110000|2022-04-10 11:11:50|1537.34|1520.24|1537.31|1520.21|1537.34|1520.24|1537.24|1520.14|6
1649589120000|2022-04-10 11:12:00|1537.35|1520.25|1537.33|1520.23|1537.35|1520.25|1537.31|1520.21|4
1649589130000|2022-04-10 11:12:10|1537.32|1520.22|1537.31|1520.21|1537.32|1520.22|1537.31|1520.21|4
1649589140000|2022-04-10 11:12:20|1537.32|1520.22|1537.3|1520.2|1537.38|1520.28|1537.23|1520.13|10
1649589150000|2022-04-10 11:12:30|1537.44|1520.34|1537.61|1520.51|1537.61|1520.51|1537.44|1520.34|4
1649589160000|2022-04-10 11:12:40|1537.64|1520.54|1537.51|1520.41|1537.64|1520.54|1537.51|1520.41|6
1649589170000|2022-04-10 11:12:50|1537.49|1520.39|1537.54|1520.44|1537.54|1520.44|1537.49|1520.39|4
1649589180000|2022-04-10 11:13:00|1537.38|1520.28|1537.16|1520.06|1537.54|1520.44|1537.13|1520.03|6
1649589190000|2022-04-10 11:13:10|1537.14|1520.04|1536.76|1519.66|1537.14|1520.04|1536.69|1519.59|11
1649589200000|2022-04-10 11:13:20|1536.52|1519.42|1537.08|1519.98|1537.1|1520|1536.52|1519.42|9
1649589210000|2022-04-10 11:13:30|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1537.16|1520.06|1
1649589220000|2022-04-10 11:13:40|1537.17|1520.07|1537.43|1520.33|1537.43|1520.33|1537.17|1520.07|2
1649589240000|2022-04-10 11:14:00|1537.4|1520.3|1537.51|1520.41|1537.51|1520.41|1537.4|1520.3|6
1649589250000|2022-04-10 11:14:10|1537.5|1520.4|1537.49|1520.39|1537.51|1520.41|1537.44|1520.34|7
1649589260000|2022-04-10 11:14:20|1537.42|1520.32|1537.4|1520.3|1537.43|1520.33|1537.4|1520.3|3
1649589270000|2022-04-10 11:14:30|1537.51|1520.41|1537.51|1520.41|1537.51|1520.41|1537.51|1520.41|1
1649589280000|2022-04-10 11:14:40|1537.45|1520.35|1537.52|1520.42|1537.52|1520.42|1537.42|1520.32|6
1649589290000|2022-04-10 11:14:50|1537.53|1520.43|1537.53|1520.43|1537.53|1520.43|1537.53|1520.43|1
1649589300000|2022-04-10 11:15:00|1537.52|1520.42|1538.17|1521.07|1538.22|1521.12|1537.49|1520.39|8
1649589310000|2022-04-10 11:15:10|1538.2|1521.1|1538.28|1521.18|1538.3|1521.2|1538.15|1521.05|7
1649589340000|2022-04-10 11:15:40|1538.3|1521.2|1539.06|1521.96|1539.06|1521.96|1538.3|1521.2|13
1649589350000|2022-04-10 11:15:50|1539.05|1521.95|1539.14|1522.04|1539.18|1522.08|1539.05|1521.95|10
1649589360000|2022-04-10 11:16:00|1539.12|1522.02|1539.16|1522.06|1539.16|1522.06|1539.12|1522.02|3
1649589370000|2022-04-10 11:16:10|1539.39|1522.29|1539.38|1522.28|1539.41|1522.31|1539.38|1522.28|3
1649589380000|2022-04-10 11:16:20|1539.28|1522.18|1539.32|1522.22|1539.38|1522.28|1539.28|1522.18|3
1649589390000|2022-04-10 11:16:30|1539.28|1522.18|1539.24|1522.14|1539.41|1522.31|1539.24|1522.14|13
1649589400000|2022-04-10 11:16:40|1539.28|1522.18|1539.32|1522.22|1539.4|1522.3|1539.28|1522.18|9
1649589410000|2022-04-10 11:16:50|1539.38|1522.28|1539.49|1522.39|1539.49|1522.39|1539.38|1522.28|6
1649589420000|2022-04-10 11:17:00|1539.5|1522.4|1539.61|1522.51|1539.66|1522.56|1539.44|1522.34|11
1649589430000|2022-04-10 11:17:10|1539.58|1522.48|1539.55|1522.45|1539.58|1522.48|1539.53|1522.43|4
1649589440000|2022-04-10 11:17:20|1539.56|1522.46|1539.57|1522.47|1539.58|1522.48|1539.56|1522.46|3
1649589450000|2022-04-10 11:17:30|1539.58|1522.48|1539.56|1522.46|1539.58|1522.48|1539.56|1522.46|2
1649589460000|2022-04-10 11:17:40|1539.84|1522.74|1539.99|1522.89|1540|1522.9|1539.84|1522.74|7
1649589470000|2022-04-10 11:17:50|1540|1522.9|1540.02|1522.92|1540.02|1522.92|1539.98|1522.88|3
1649589480000|2022-04-10 11:18:00|1540.03|1522.93|1540.07|1522.97|1540.08|1522.98|1540.03|1522.93|3
1649589490000|2022-04-10 11:18:10|1540.08|1522.98|1540.12|1523.02|1540.12|1523.02|1540.07|1522.97|3
1649589500000|2022-04-10 11:18:20|1540.07|1522.97|1540.26|1523.16|1540.26|1523.16|1540.07|1522.97|8
1649589510000|2022-04-10 11:18:30|1540.27|1523.17|1541.09|1523.99|1541.1|1524|1540.22|1523.12|10
1649589520000|2022-04-10 11:18:40|1541.05|1523.95|1541.1|1524|1541.12|1524.02|1541.04|1523.94|5
1649589530000|2022-04-10 11:18:50|1541.11|1524.01|1541.03|1523.93|1541.12|1524.02|1540.99|1523.89|8
1649589540000|2022-04-10 11:19:00|1540.98|1523.88|1541|1523.9|1541.03|1523.93|1540.93|1523.83|6
1649589550000|2022-04-10 11:19:10|1541.01|1523.91|1541.01|1523.91|1541.01|1523.91|1541.01|1523.91|1
1649589560000|2022-04-10 11:19:20|1541.16|1524.06|1541.22|1524.12|1541.23|1524.13|1541.12|1524.02|6
1649589570000|2022-04-10 11:19:30|1541.23|1524.13|1541.21|1524.11|1541.23|1524.13|1541.13|1524.03|11
1649589580000|2022-04-10 11:19:40|1541.27|1524.17|1541.24|1524.14|1541.27|1524.17|1541.24|1524.14|3
1649589590000|2022-04-10 11:19:50|1541.27|1524.17|1541.27|1524.17|1541.27|1524.17|1541.24|1524.14|3
1649589600000|2022-04-10 11:20:00|1541.26|1524.16|1541.27|1524.17|1541.32|1524.22|1541.26|1524.16|9
1649589610000|2022-04-10 11:20:10|1541.29|1524.19|1541.31|1524.21|1541.31|1524.21|1541.29|1524.19|3
1649589620000|2022-04-10 11:20:20|1541.33|1524.23|1541.31|1524.21|1541.33|1524.23|1541.31|1524.21|2
1649589630000|2022-04-10 11:20:30|1541.34|1524.24|1541.32|1524.22|1541.34|1524.24|1541.3|1524.2|7
1649589640000|2022-04-10 11:20:40|1541.34|1524.24|1541.37|1524.27|1541.4|1524.3|1541.33|1524.23|10
1649589650000|2022-04-10 11:20:50|1541.33|1524.23|1541.44|1524.34|1541.44|1524.34|1541.32|1524.22|6
1649589660000|2022-04-10 11:21:00|1541.43|1524.33|1541.43|1524.33|1541.43|1524.33|1541.43|1524.33|1
1649589670000|2022-04-10 11:21:10|1541.62|1524.52|1541.48|1524.38|1541.62|1524.52|1541.46|1524.36|5
1649589680000|2022-04-10 11:21:20|1541.62|1524.52|1541.6|1524.5|1541.62|1524.52|1541.56|1524.46|6
1649589690000|2022-04-10 11:21:30|1541.63|1524.53|1541.63|1524.53|1541.63|1524.53|1541.63|1524.53|1
1649589700000|2022-04-10 11:21:40|1541.59|1524.49|1541.52|1524.42|1541.59|1524.49|1541.42|1524.32|6
1649589710000|2022-04-10 11:21:50|1541.55|1524.45|1541.25|1524.15|1541.55|1524.45|1541.24|1524.14|16
1649589720000|2022-04-10 11:22:00|1541.23|1524.13|1541.2|1524.1|1541.26|1524.16|1541.19|1524.09|9
1649589730000|2022-04-10 11:22:10|1541.22|1524.12|1541.22|1524.12|1541.22|1524.12|1541.21|1524.11|3
1649589740000|2022-04-10 11:22:20|1541.21|1524.11|1541.01|1523.91|1541.22|1524.12|1541.01|1523.91|9
1649589750000|2022-04-10 11:22:30|1541.02|1523.92|1541.06|1523.96|1541.07|1523.97|1541.02|1523.92|4
1649589760000|2022-04-10 11:22:40|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1
1649589770000|2022-04-10 11:22:50|1541.03|1523.93|1541.02|1523.92|1541.04|1523.94|1541.01|1523.91|5
1649589780000|2022-04-10 11:23:00|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1541.06|1523.96|3
1649589800000|2022-04-10 11:23:20|1541.08|1523.98|1541.15|1524.05|1541.15|1524.05|1541.05|1523.95|7
1649589810000|2022-04-10 11:23:30|1541.08|1523.98|1541.13|1524.03|1541.14|1524.04|1541.08|1523.98|7
1649589820000|2022-04-10 11:23:40|1541.14|1524.04|1541.17|1524.07|1541.17|1524.07|1541.14|1524.04|6
1649589830000|2022-04-10 11:23:50|1541.11|1524.01|1541.15|1524.05|1541.16|1524.06|1541.11|1524.01|6
1649589840000|2022-04-10 11:24:00|1541.17|1524.07|1540.38|1523.28|1541.17|1524.07|1540.36|1523.26|15
1649589850000|2022-04-10 11:24:10|1540.39|1523.29|1540.8|1523.7|1540.8|1523.7|1540.21|1523.11|14
1649589860000|2022-04-10 11:24:20|1540.82|1523.72|1540.88|1523.78|1540.88|1523.78|1540.82|1523.72|7
1649589870000|2022-04-10 11:24:30|1540.85|1523.75|1541.06|1523.96|1541.06|1523.96|1540.85|1523.75|5
1649589880000|2022-04-10 11:24:40|1541.04|1523.94|1540.91|1523.81|1541.06|1523.96|1540.91|1523.81|8
1649589890000|2022-04-10 11:24:50|1540.92|1523.82|1540.91|1523.81|1540.98|1523.88|1540.88|1523.78|8
1649589900000|2022-04-10 11:25:00|1540.98|1523.88|1540.94|1523.84|1540.98|1523.88|1540.84|1523.74|7
1649589910000|2022-04-10 11:25:10|1540.96|1523.86|1541.11|1524.01|1541.12|1524.02|1540.96|1523.86|8
1649589920000|2022-04-10 11:25:20|1541.16|1524.06|1541.16|1524.06|1541.18|1524.08|1541.14|1524.04|7
1649589930000|2022-04-10 11:25:30|1541.17|1524.07|1541.1|1524|1541.17|1524.07|1541.1|1524|7
1649589940000|2022-04-10 11:25:40|1541.11|1524.01|1541.13|1524.03|1541.17|1524.07|1541.11|1524.01|9
1649589950000|2022-04-10 11:25:50|1541.08|1523.98|1541.09|1523.99|1541.09|1523.99|1541.08|1523.98|2
1649589960000|2022-04-10 11:26:00|1541.1|1524|1541.15|1524.05|1541.15|1524.05|1541.1|1524|7
1649589970000|2022-04-10 11:26:10|1541.13|1524.03|1541.14|1524.04|1541.15|1524.05|1541.13|1524.03|4
1649589980000|2022-04-10 11:26:20|1541.12|1524.02|1541.14|1524.04|1541.14|1524.04|1541.12|1524.02|3
1649589990000|2022-04-10 11:26:30|1541.12|1524.02|1541.13|1524.03|1541.14|1524.04|1541.12|1524.02|9
1649590000000|2022-04-10 11:26:40|1541.14|1524.04|1541.13|1524.03|1541.14|1524.04|1541.12|1524.02|9
1649590010000|2022-04-10 11:26:50|1541.14|1524.04|1541.14|1524.04|1541.14|1524.04|1541.14|1524.04|1
1649590020000|2022-04-10 11:27:00|1541.27|1524.17|1541.27|1524.17|1541.27|1524.17|1541.27|1524.17|1
1649590040000|2022-04-10 11:27:20|1541.22|1524.12|1541.27|1524.17|1541.27|1524.17|1541.22|1524.12|6
1649590050000|2022-04-10 11:27:30|1541.32|1524.22|1541.29|1524.19|1541.32|1524.22|1541.28|1524.18|3
1649590060000|2022-04-10 11:27:40|1541.22|1524.12|1540.54|1523.44|1541.23|1524.13|1540.47|1523.37|18
1649590070000|2022-04-10 11:27:50|1540.56|1523.46|1540.42|1523.32|1540.56|1523.46|1540.42|1523.32|11
1649590080000|2022-04-10 11:28:00|1540.44|1523.34|1540.31|1523.21|1540.45|1523.35|1540.29|1523.19|8
1649590090000|2022-04-10 11:28:10|1540.3|1523.2|1540.19|1523.09|1540.3|1523.2|1540.19|1523.09|3
1649590100000|2022-04-10 11:28:20|1540.21|1523.11|1540.25|1523.15|1540.25|1523.15|1540.18|1523.08|11
1649590110000|2022-04-10 11:28:30|1540.24|1523.14|1540.12|1523.02|1540.25|1523.15|1540.11|1523.01|13
1649590120000|2022-04-10 11:28:40|1540.11|1523.01|1540.18|1523.08|1540.18|1523.08|1540.11|1523.01|5
1649590130000|2022-04-10 11:28:50|1540.16|1523.06|1539.84|1522.74|1540.16|1523.06|1539.76|1522.66|6
1649590140000|2022-04-10 11:29:00|1539.86|1522.76|1539.79|1522.69|1539.86|1522.76|1539.79|1522.69|2
1649590150000|2022-04-10 11:29:10|1539.78|1522.68|1539.8|1522.7|1539.81|1522.71|1539.78|1522.68|4
1649590160000|2022-04-10 11:29:20|1539.81|1522.71|1539.8|1522.7|1539.81|1522.71|1539.8|1522.7|4
1649590170000|2022-04-10 11:29:30|1539.75|1522.65|1539.81|1522.71|1539.81|1522.71|1539.75|1522.65|3
1649590180000|2022-04-10 11:29:40|1539.8|1522.7|1539.74|1522.64|1539.8|1522.7|1539.72|1522.62|6
1649590190000|2022-04-10 11:29:50|1539.72|1522.62|1539.39|1522.29|1539.72|1522.62|1539.39|1522.29|4
1649590200000|2022-04-10 11:30:00|1539.38|1522.28|1538.92|1521.82|1539.38|1522.28|1538.78|1521.68|10
1649590210000|2022-04-10 11:30:10|1538.94|1521.84|1538.28|1521.18|1538.94|1521.84|1538.28|1521.18|5
1649590220000|2022-04-10 11:30:20|1538.32|1521.22|1538.32|1521.22|1538.32|1521.22|1538.28|1521.18|3
1649590230000|2022-04-10 11:30:30|1538.23|1521.13|1538.32|1521.22|1538.36|1521.26|1538.23|1521.13|6
1649590250000|2022-04-10 11:30:50|1538.33|1521.23|1538.36|1521.26|1538.41|1521.31|1538.31|1521.21|5
1649590260000|2022-04-10 11:31:00|1538.35|1521.25|1538.92|1521.82|1538.92|1521.82|1538.35|1521.25|10
1649590280000|2022-04-10 11:31:20|1539.28|1522.18|1539.23|1522.13|1539.28|1522.18|1539.23|1522.13|2
1649590290000|2022-04-10 11:31:30|1539.34|1522.24|1539.34|1522.24|1539.34|1522.24|1539.34|1522.24|1
1649590300000|2022-04-10 11:31:40|1539.39|1522.29|1539.34|1522.24|1539.39|1522.29|1539.34|1522.24|2
1649590320000|2022-04-10 11:32:00|1539.38|1522.28|1539.42|1522.32|1539.42|1522.32|1539.38|1522.28|4
1649590330000|2022-04-10 11:32:10|1539.41|1522.31|1539.41|1522.31|1539.41|1522.31|1539.41|1522.31|1
1649590340000|2022-04-10 11:32:20|1539.46|1522.36|1539.46|1522.36|1539.46|1522.36|1539.45|1522.35|3
1649590350000|2022-04-10 11:32:30|1539.45|1522.35|1539.41|1522.31|1539.46|1522.36|1539.41|1522.31|4
1649590360000|2022-04-10 11:32:40|1539.38|1522.28|1539.38|1522.28|1539.38|1522.28|1539.38|1522.28|1
1649590370000|2022-04-10 11:32:50|1539.31|1522.21|1539.19|1522.09|1539.31|1522.21|1539.19|1522.09|6
1649590380000|2022-04-10 11:33:00|1539.1|1522|1539.15|1522.05|1539.18|1522.08|1539.1|1522|8
1649590390000|2022-04-10 11:33:10|1539.13|1522.03|1539.14|1522.04|1539.18|1522.08|1539.12|1522.02|5
1649590400000|2022-04-10 11:33:20|1539.12|1522.02|1538.57|1521.47|1539.12|1522.02|1538.43|1521.33|9
1649590410000|2022-04-10 11:33:30|1538.54|1521.44|1538.52|1521.42|1538.54|1521.44|1538.48|1521.38|5
1649590420000|2022-04-10 11:33:40|1538.51|1521.41|1538.51|1521.41|1538.51|1521.41|1538.51|1521.41|1
1649590430000|2022-04-10 11:33:50|1538.52|1521.42|1538.51|1521.41|1538.52|1521.42|1538.51|1521.41|4
1649590440000|2022-04-10 11:34:00|1538.47|1521.37|1538.59|1521.49|1538.59|1521.49|1538.47|1521.37|9
1649590450000|2022-04-10 11:34:10|1538.58|1521.48|1538.59|1521.49|1538.61|1521.51|1538.57|1521.47|9
1649590470000|2022-04-10 11:34:30|1538.61|1521.51|1538.53|1521.43|1538.61|1521.51|1538.53|1521.43|2
1649590480000|2022-04-10 11:34:40|1538.51|1521.41|1538.44|1521.34|1538.52|1521.42|1538.43|1521.33|6
1649590500000|2022-04-10 11:35:00|1538.42|1521.32|1538.54|1521.44|1538.57|1521.47|1538.42|1521.32|4
1649590510000|2022-04-10 11:35:10|1538.5|1521.4|1537.64|1520.54|1538.5|1521.4|1537.62|1520.52|14
1649590520000|2022-04-10 11:35:20|1537.52|1520.42|1537.58|1520.48|1537.63|1520.53|1537.47|1520.37|9
1649590530000|2022-04-10 11:35:30|1537.61|1520.51|1537.58|1520.48|1537.62|1520.52|1537.58|1520.48|5
1649590540000|2022-04-10 11:35:40|1537.59|1520.49|1537.58|1520.48|1537.6|1520.5|1537.58|1520.48|3
1649590550000|2022-04-10 11:35:50|1537.6|1520.5|1537.58|1520.48|1537.6|1520.5|1537.58|1520.48|2
1649590560000|2022-04-10 11:36:00|1537.66|1520.56|1537.59|1520.49|1537.66|1520.56|1537.58|1520.48|5
1649590570000|2022-04-10 11:36:10|1537.58|1520.48|1537.72|1520.62|1537.72|1520.62|1537.52|1520.42|15
1649590580000|2022-04-10 11:36:20|1537.87|1520.77|1537.91|1520.81|1537.91|1520.81|1537.87|1520.77|4
1649590590000|2022-04-10 11:36:30|1537.89|1520.79|1537.86|1520.76|1537.89|1520.79|1537.85|1520.75|3
1649590600000|2022-04-10 11:36:40|1537.89|1520.79|1537.88|1520.78|1537.91|1520.81|1537.88|1520.78|5
1649590610000|2022-04-10 11:36:50|1537.87|1520.77|1537.68|1520.58|1537.9|1520.8|1537.68|1520.58|4
1649590620000|2022-04-10 11:37:00|1537.71|1520.61|1537.69|1520.59|1537.78|1520.68|1537.68|1520.58|7
1649590630000|2022-04-10 11:37:10|1537.67|1520.57|1537.66|1520.56|1537.68|1520.58|1537.56|1520.46|5
1649590640000|2022-04-10 11:37:20|1537.33|1520.23|1537.59|1520.49|1537.66|1520.56|1537.25|1520.15|16
1649590650000|2022-04-10 11:37:30|1537.53|1520.43|1536.87|1519.77|1537.53|1520.43|1536.85|1519.75|12
1649590660000|2022-04-10 11:37:40|1536.8|1519.7|1536.96|1519.86|1536.96|1519.86|1536.8|1519.7|4
1649590680000|2022-04-10 11:38:00|1537.05|1519.95|1537.2|1520.1|1537.2|1520.1|1537.05|1519.95|2
1649590690000|2022-04-10 11:38:10|1537.14|1520.04|1537.14|1520.04|1537.2|1520.1|1537.14|1520.04|3
1649590700000|2022-04-10 11:38:20|1537.02|1519.92|1537.02|1519.92|1537.02|1519.92|1537.02|1519.92|1
1649590710000|2022-04-10 11:38:30|1537.01|1519.91|1537.01|1519.91|1537.01|1519.91|1537.01|1519.91|1
1649590730000|2022-04-10 11:38:50|1536.99|1519.89|1536.99|1519.89|1536.99|1519.89|1536.99|1519.89|1
1649590740000|2022-04-10 11:39:00|1537|1519.9|1536.94|1519.84|1537.04|1519.94|1536.94|1519.84|3
1649590760000|2022-04-10 11:39:20|1536.83|1519.73|1536.83|1519.73|1536.83|1519.73|1536.83|1519.73|1
1649590770000|2022-04-10 11:39:30|1536.71|1519.61|1536.71|1519.61|1536.71|1519.61|1536.41|1519.31|9
1649590780000|2022-04-10 11:39:40|1536.75|1519.65|1536.75|1519.65|1536.75|1519.65|1536.75|1519.65|1
1649590790000|2022-04-10 11:39:50|1536.74|1519.64|1536.75|1519.65|1536.75|1519.65|1536.73|1519.63|5
1649590800000|2022-04-10 11:40:00|1536.72|1519.62|1536.75|1519.65|1536.75|1519.65|1536.72|1519.62|4
1649590810000|2022-04-10 11:40:10|1536.72|1519.62|1536.58|1519.48|1536.72|1519.62|1536.58|1519.48|8
1649590830000|2022-04-10 11:40:30|1536.59|1519.49|1536.72|1519.62|1536.72|1519.62|1536.58|1519.48|11
1649590850000|2022-04-10 11:40:50|1536.77|1519.67|1537.04|1519.94|1537.04|1519.94|1536.77|1519.67|7
1649590860000|2022-04-10 11:41:00|1537.19|1520.09|1537.19|1520.09|1537.19|1520.09|1537.19|1520.09|1
1649590880000|2022-04-10 11:41:20|1537.22|1520.12|1537.22|1520.12|1537.22|1520.12|1537.22|1520.12|1
1649590890000|2022-04-10 11:41:30|1537.14|1520.04|1537.14|1520.04|1537.14|1520.04|1537.14|1520.04|1
1649590910000|2022-04-10 11:41:50|1537.13|1520.03|1537.13|1520.03|1537.13|1520.03|1537.13|1520.03|1
1649590920000|2022-04-10 11:42:00|1537.14|1520.04|1537.3|1520.2|1537.53|1520.43|1537.03|1519.93|10
1649590930000|2022-04-10 11:42:10|1537.29|1520.19|1537.29|1520.19|1537.3|1520.2|1537.29|1520.19|3
1649590940000|2022-04-10 11:42:20|1537.3|1520.2|1537.31|1520.21|1537.31|1520.21|1537.3|1520.2|4
1649590950000|2022-04-10 11:42:30|1537.3|1520.2|1537.21|1520.11|1537.31|1520.21|1537.21|1520.11|3
1649590960000|2022-04-10 11:42:40|1537.19|1520.09|1537.25|1520.15|1537.26|1520.16|1537.19|1520.09|5
1649590980000|2022-04-10 11:43:00|1537.22|1520.12|1537.23|1520.13|1537.25|1520.15|1537.22|1520.12|5
1649590990000|2022-04-10 11:43:10|1537.2|1520.1|1537.25|1520.15|1537.26|1520.16|1537.2|1520.1|5
1649591000000|2022-04-10 11:43:20|1537.21|1520.11|1537.22|1520.12|1537.23|1520.13|1537.21|1520.11|3
1649591010000|2022-04-10 11:43:30|1537.24|1520.14|1537.24|1520.14|1537.24|1520.14|1537.24|1520.14|1
1649591040000|2022-04-10 11:44:00|1537.26|1520.16|1537.04|1519.94|1537.37|1520.27|1537.04|1519.94|7
1649591050000|2022-04-10 11:44:10|1537.02|1519.92|1537.25|1520.15|1537.25|1520.15|1537.02|1519.92|2
1649591060000|2022-04-10 11:44:20|1537.21|1520.11|1537.22|1520.12|1537.22|1520.12|1537.21|1520.11|2
1649591070000|2022-04-10 11:44:30|1537.34|1520.24|1537.34|1520.24|1537.37|1520.27|1537.34|1520.24|3
1649591080000|2022-04-10 11:44:40|1537.22|1520.12|1537.23|1520.13|1537.24|1520.14|1537.22|1520.12|4
1649591090000|2022-04-10 11:44:50|1537.2|1520.1|1537.2|1520.1|1537.2|1520.1|1537.2|1520.1|1
1649591110000|2022-04-10 11:45:10|1537.15|1520.05|1537.21|1520.11|1537.21|1520.11|1537.15|1520.05|4
1649591120000|2022-04-10 11:45:20|1537.19|1520.09|1537.41|1520.31|1537.41|1520.31|1537.15|1520.05|10
1649591130000|2022-04-10 11:45:30|1537.44|1520.34|1539.06|1521.96|1539.06|1521.96|1537.37|1520.27|26
1649591140000|2022-04-10 11:45:40|1539.19|1522.09|1539.19|1522.09|1539.23|1522.13|1539.12|1522.02|9
1649591160000|2022-04-10 11:46:00|1539.12|1522.02|1539.12|1522.02|1539.12|1522.02|1539.12|1522.02|1
1649591180000|2022-04-10 11:46:20|1539.17|1522.07|1540.05|1522.95|1540.07|1522.97|1539.17|1522.07|11
1649591190000|2022-04-10 11:46:30|1540.39|1523.29|1541.1|1524|1541.13|1524.03|1540.39|1523.29|17
1649591200000|2022-04-10 11:46:40|1541.06|1523.96|1541.41|1524.31|1541.41|1524.31|1541.03|1523.93|6
1649591210000|2022-04-10 11:46:50|1541.32|1524.22|1541.32|1524.22|1541.32|1524.22|1541.32|1524.22|1
1649591220000|2022-04-10 11:47:00|1541.35|1524.25|1541.35|1524.25|1541.35|1524.25|1541.35|1524.25|1
1649591230000|2022-04-10 11:47:10|1541.34|1524.24|1541.17|1524.07|1541.34|1524.24|1541.17|1524.07|5
1649591240000|2022-04-10 11:47:20|1541.09|1523.99|1541.08|1523.98|1541.09|1523.99|1541.06|1523.96|5
1649591250000|2022-04-10 11:47:30|1541.09|1523.99|1541.09|1523.99|1541.09|1523.99|1541.08|1523.98|3
1649591260000|2022-04-10 11:47:40|1541.06|1523.96|1542.04|1524.94|1542.04|1524.94|1541.06|1523.96|11
1649591270000|2022-04-10 11:47:50|1541.97|1524.87|1543|1525.9|1543|1525.9|1541.97|1524.87|19
1649591280000|2022-04-10 11:48:00|1542.98|1525.88|1543.18|1526.08|1543.2|1526.1|1542.98|1525.88|15
1649591290000|2022-04-10 11:48:10|1543.19|1526.09|1543.26|1526.16|1543.3|1526.2|1543.19|1526.09|6
1649591300000|2022-04-10 11:48:20|1543.28|1526.18|1543.45|1526.35|1543.45|1526.35|1543.26|1526.16|5
1649591310000|2022-04-10 11:48:30|1543.4|1526.3|1543.76|1526.66|1543.76|1526.66|1543.28|1526.18|13
1649591320000|2022-04-10 11:48:40|1543.74|1526.64|1543.97|1526.87|1543.97|1526.87|1543.74|1526.64|4
1649591330000|2022-04-10 11:48:50|1543.99|1526.89|1544.02|1526.92|1544.02|1526.92|1543.99|1526.89|2
1649591350000|2022-04-10 11:49:10|1543.99|1526.89|1543.23|1526.13|1544.02|1526.92|1543.23|1526.13|12
1649591360000|2022-04-10 11:49:20|1543.26|1526.16|1543.65|1526.55|1543.67|1526.57|1543.24|1526.14|18
1649591370000|2022-04-10 11:49:30|1543.63|1526.53|1543.37|1526.27|1543.64|1526.54|1543.37|1526.27|10
1649591380000|2022-04-10 11:49:40|1543.38|1526.28|1543.31|1526.21|1543.46|1526.36|1543.31|1526.21|6
1649591390000|2022-04-10 11:49:50|1543.21|1526.11|1543.16|1526.06|1543.21|1526.11|1543.1|1526|10
1649591400000|2022-04-10 11:50:00|1543.15|1526.05|1543.1|1526|1543.16|1526.06|1543.1|1526|9
1649591410000|2022-04-10 11:50:10|1543.11|1526.01|1543.27|1526.17|1543.27|1526.17|1543.11|1526.01|12
1649591420000|2022-04-10 11:50:20|1543.56|1526.46|1544.06|1526.96|1544.06|1526.96|1543.5|1526.4|13
1649591430000|2022-04-10 11:50:30|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1543.99|1526.89|1
1649591450000|2022-04-10 11:50:50|1543.97|1526.87|1543.97|1526.87|1543.97|1526.87|1543.97|1526.87|1
1649591460000|2022-04-10 11:51:00|1544.03|1526.93|1544.04|1526.94|1544.04|1526.94|1544.03|1526.93|2
1649591470000|2022-04-10 11:51:10|1544.07|1526.97|1544.07|1526.97|1544.07|1526.97|1544.07|1526.97|1
1649591480000|2022-04-10 11:51:20|1544.05|1526.95|1544.88|1527.78|1544.96|1527.86|1544.05|1526.95|7
1649591490000|2022-04-10 11:51:30|1544.97|1527.87|1545.85|1528.75|1546.01|1528.91|1544.97|1527.87|13
1649591500000|2022-04-10 11:51:40|1545.84|1528.74|1545.98|1528.88|1546.28|1529.18|1545.42|1528.32|20
1649591510000|2022-04-10 11:51:50|1546.28|1529.18|1546.85|1529.75|1546.86|1529.76|1546.28|1529.18|6
1649591520000|2022-04-10 11:52:00|1546.94|1529.84|1546.92|1529.82|1546.94|1529.84|1546.92|1529.82|4
1649591530000|2022-04-10 11:52:10|1546.89|1529.79|1546.82|1529.72|1546.89|1529.79|1546.82|1529.72|5
1649591540000|2022-04-10 11:52:20|1546.55|1529.45|1545.66|1528.56|1546.55|1529.45|1545.66|1528.56|22
1649591550000|2022-04-10 11:52:30|1545.65|1528.55|1545.61|1528.51|1545.66|1528.56|1545.61|1528.51|8
1649591570000|2022-04-10 11:52:50|1545.59|1528.49|1545.39|1528.29|1545.61|1528.51|1545.39|1528.29|3
1649591590000|2022-04-10 11:53:10|1545.4|1528.3|1545.4|1528.3|1545.4|1528.3|1545.39|1528.29|3
1649591620000|2022-04-10 11:53:40|1545.41|1528.31|1545.4|1528.3|1545.42|1528.32|1545.4|1528.3|3
1649591630000|2022-04-10 11:53:50|1545.39|1528.29|1545.14|1528.04|1545.4|1528.3|1545.14|1528.04|3
1649591640000|2022-04-10 11:54:00|1545.13|1528.03|1545.09|1527.99|1545.13|1528.03|1545.09|1527.99|7
1649591650000|2022-04-10 11:54:10|1545.23|1528.13|1545.23|1528.13|1545.23|1528.13|1545.23|1528.13|1
1649591660000|2022-04-10 11:54:20|1545.22|1528.12|1545.24|1528.14|1545.24|1528.14|1545.17|1528.07|7
1649591670000|2022-04-10 11:54:30|1545.23|1528.13|1545.89|1528.79|1545.89|1528.79|1545.23|1528.13|13
1649591680000|2022-04-10 11:54:40|1545.85|1528.75|1545.46|1528.36|1545.85|1528.75|1545.35|1528.25|5
1649591690000|2022-04-10 11:54:50|1545.41|1528.31|1545.37|1528.27|1545.41|1528.31|1545.35|1528.25|7
1649591700000|2022-04-10 11:55:00|1545.35|1528.25|1544.76|1527.66|1545.42|1528.32|1544.76|1527.66|19
1649591710000|2022-04-10 11:55:10|1544.72|1527.62|1543.9|1526.8|1544.72|1527.62|1543.9|1526.8|19
1649591720000|2022-04-10 11:55:20|1543.86|1526.76|1543.45|1526.35|1543.89|1526.79|1543.45|1526.35|5
1649591730000|2022-04-10 11:55:30|1543.44|1526.34|1543.26|1526.16|1543.44|1526.34|1543.23|1526.13|3
1649591740000|2022-04-10 11:55:40|1543.14|1526.04|1543.04|1525.94|1543.26|1526.16|1542.89|1525.79|16
1649591750000|2022-04-10 11:55:50|1542.97|1525.87|1543.03|1525.93|1543.04|1525.94|1542.93|1525.83|15
1649591760000|2022-04-10 11:56:00|1543.02|1525.92|1543.12|1526.02|1543.14|1526.04|1543.01|1525.91|5
1649591770000|2022-04-10 11:56:10|1543.14|1526.04|1543.12|1526.02|1543.17|1526.07|1543.12|1526.02|7
1649591780000|2022-04-10 11:56:20|1543.1|1526|1542.87|1525.77|1543.11|1526.01|1542.87|1525.77|5
1649591790000|2022-04-10 11:56:30|1542.73|1525.63|1542.76|1525.66|1542.77|1525.67|1542.72|1525.62|5
1649591800000|2022-04-10 11:56:40|1542.8|1525.7|1542.24|1525.14|1542.8|1525.7|1542.24|1525.14|11
1649591810000|2022-04-10 11:56:50|1542.18|1525.08|1542.19|1525.09|1542.19|1525.09|1542.12|1525.02|7
1649591820000|2022-04-10 11:57:00|1542.24|1525.14|1543.07|1525.97|1543.1|1526|1542.21|1525.11|19
1649591830000|2022-04-10 11:57:10|1543.05|1525.95|1543.04|1525.94|1543.06|1525.96|1543.02|1525.92|6
1649591840000|2022-04-10 11:57:20|1543.05|1525.95|1543.07|1525.97|1543.07|1525.97|1543.05|1525.95|2
1649591850000|2022-04-10 11:57:30|1543.04|1525.94|1543.09|1525.99|1543.09|1525.99|1543.04|1525.94|3
1649591860000|2022-04-10 11:57:40|1543.05|1525.95|1544.06|1526.96|1544.06|1526.96|1543.03|1525.93|17
1649591870000|2022-04-10 11:57:50|1544.08|1526.98|1544.28|1527.18|1544.28|1527.18|1544.06|1526.96|6
1649591880000|2022-04-10 11:58:00|1544.36|1527.26|1544.5|1527.4|1544.53|1527.43|1544.36|1527.26|5
1649591890000|2022-04-10 11:58:10|1544.72|1527.62|1544.72|1527.62|1544.72|1527.62|1544.72|1527.62|1
1649591900000|2022-04-10 11:58:20|1544.75|1527.65|1544.3|1527.2|1544.91|1527.81|1544.3|1527.2|9
1649591910000|2022-04-10 11:58:30|1544.29|1527.19|1544.02|1526.92|1544.29|1527.19|1544.02|1526.92|9
1649591920000|2022-04-10 11:58:40|1544.03|1526.93|1544.02|1526.92|1544.04|1526.94|1543.98|1526.88|4
1649591930000|2022-04-10 11:58:50|1544.01|1526.91|1544.02|1526.92|1544.03|1526.93|1544.01|1526.91|4
1649591940000|2022-04-10 11:59:00|1544.01|1526.91|1543.98|1526.88|1544.01|1526.91|1543.98|1526.88|3
1649591950000|2022-04-10 11:59:10|1543.97|1526.87|1543.97|1526.87|1543.97|1526.87|1543.97|1526.87|1
1649591960000|2022-04-10 11:59:20|1544.02|1526.92|1543.66|1526.56|1544.02|1526.92|1543.66|1526.56|7
1649591970000|2022-04-10 11:59:30|1543.69|1526.59|1543.45|1526.35|1543.69|1526.59|1543.43|1526.33|6
1649591980000|2022-04-10 11:59:40|1543.43|1526.33|1543.2|1526.1|1543.43|1526.33|1543.16|1526.06|8
1649591990000|2022-04-10 11:59:50|1543.21|1526.11|1543.27|1526.17|1543.28|1526.18|1543.19|1526.09|4
1649592000000|2022-04-10 12:00:00|1543.29|1526.19|1542.81|1525.71|1543.35|1526.25|1542.77|1525.67|15
1649592010000|2022-04-10 12:00:10|1542.78|1525.68|1542.52|1525.42|1542.79|1525.69|1542.52|1525.42|19
1649592020000|2022-04-10 12:00:20|1542.5|1525.4|1542.23|1525.13|1542.7|1525.6|1542.23|1525.13|11
1649592030000|2022-04-10 12:00:30|1542.21|1525.11|1542.21|1525.11|1542.24|1525.14|1542.2|1525.1|9
1649592040000|2022-04-10 12:00:40|1542.2|1525.1|1542.22|1525.12|1542.24|1525.14|1542.18|1525.08|9
1649592050000|2022-04-10 12:00:50|1542.19|1525.09|1542.21|1525.11|1542.22|1525.12|1542.19|1525.09|4
1649592060000|2022-04-10 12:01:00|1542.27|1525.17|1542.27|1525.17|1542.27|1525.17|1542.27|1525.17|1
1649592070000|2022-04-10 12:01:10|1542.23|1525.13|1542.32|1525.22|1542.32|1525.22|1541.99|1524.89|20
1649592080000|2022-04-10 12:01:20|1542.42|1525.32|1542.38|1525.28|1542.42|1525.32|1542.14|1525.04|6
1649592090000|2022-04-10 12:01:30|1542.42|1525.32|1542.44|1525.34|1542.44|1525.34|1542.42|1525.32|2
1649592110000|2022-04-10 12:01:50|1542.49|1525.39|1542.89|1525.79|1542.89|1525.79|1542.49|1525.39|7
1649592120000|2022-04-10 12:02:00|1542.88|1525.78|1543.04|1525.94|1543.04|1525.94|1542.87|1525.77|4
1649592130000|2022-04-10 12:02:10|1543.06|1525.96|1543.08|1525.98|1543.11|1526.01|1543.06|1525.96|6
1649592140000|2022-04-10 12:02:20|1543.09|1525.99|1543.45|1526.35|1543.49|1526.39|1543.09|1525.99|6
1649592150000|2022-04-10 12:02:30|1543.63|1526.53|1543.54|1526.44|1543.63|1526.53|1543.54|1526.44|2
1649592160000|2022-04-10 12:02:40|1543.53|1526.43|1543.57|1526.47|1543.57|1526.47|1543.5|1526.4|3
1649592170000|2022-04-10 12:02:50|1543.52|1526.42|1543.19|1526.09|1543.52|1526.42|1543.19|1526.09|8
1649592180000|2022-04-10 12:03:00|1543.2|1526.1|1543.12|1526.02|1543.23|1526.13|1543.11|1526.01|5
1649592190000|2022-04-10 12:03:10|1543.09|1525.99|1543.23|1526.13|1543.23|1526.13|1543.09|1525.99|8
1649592200000|2022-04-10 12:03:20|1543.24|1526.14|1543.23|1526.13|1543.25|1526.15|1543.23|1526.13|3
1649592210000|2022-04-10 12:03:30|1543.21|1526.11|1543.22|1526.12|1543.22|1526.12|1543.21|1526.11|2
1649592220000|2022-04-10 12:03:40|1543.2|1526.1|1544.51|1527.41|1544.51|1527.41|1543.06|1525.96|21
1649592230000|2022-04-10 12:03:50|1544.58|1527.48|1544.98|1527.88|1544.98|1527.88|1544.58|1527.48|13
1649592240000|2022-04-10 12:04:00|1544.97|1527.87|1545.13|1528.03|1545.27|1528.17|1544.97|1527.87|4
1649592250000|2022-04-10 12:04:10|1545.12|1528.02|1545.11|1528.01|1545.13|1528.03|1545.1|1528|7
1649592260000|2022-04-10 12:04:20|1545.16|1528.06|1545.14|1528.04|1545.16|1528.06|1545.14|1528.04|2
1649592270000|2022-04-10 12:04:30|1545.15|1528.05|1545.15|1528.05|1545.15|1528.05|1545.15|1528.05|1
1649592280000|2022-04-10 12:04:40|1545.35|1528.25|1545.35|1528.25|1545.35|1528.25|1545.35|1528.25|1
1649592290000|2022-04-10 12:04:50|1545.31|1528.21|1545.31|1528.21|1545.31|1528.21|1545.3|1528.2|3
1649592300000|2022-04-10 12:05:00|1545.29|1528.19|1544.47|1527.37|1545.33|1528.23|1544.47|1527.37|7
1649592310000|2022-04-10 12:05:10|1544.72|1527.62|1544.06|1526.96|1544.72|1527.62|1544.06|1526.96|9
1649592320000|2022-04-10 12:05:20|1544.03|1526.93|1544.09|1526.99|1544.09|1526.99|1544.03|1526.93|4
1649592330000|2022-04-10 12:05:30|1544.07|1526.97|1543.63|1526.53|1544.07|1526.97|1543.59|1526.49|19
1649592340000|2022-04-10 12:05:40|1543.66|1526.56|1543.71|1526.61|1543.71|1526.61|1543.62|1526.52|6
1649592350000|2022-04-10 12:05:50|1543.79|1526.69|1543.71|1526.61|1543.79|1526.69|1543.68|1526.58|4
1649592360000|2022-04-10 12:06:00|1543.75|1526.65|1544.76|1527.66|1544.76|1527.66|1543.7|1526.6|15
1649592370000|2022-04-10 12:06:10|1544.78|1527.68|1546.06|1528.96|1546.06|1528.96|1544.78|1527.68|19
1649592380000|2022-04-10 12:06:20|1546.09|1528.99|1547.3|1530.2|1547.67|1530.57|1546.07|1528.97|17
1649592390000|2022-04-10 12:06:30|1547.27|1530.17|1547.06|1529.96|1547.27|1530.17|1547.05|1529.95|10
1649592400000|2022-04-10 12:06:40|1547.59|1530.49|1548.35|1531.25|1548.35|1531.25|1547.59|1530.49|14
1649592410000|2022-04-10 12:06:50|1548.33|1531.23|1548|1530.9|1548.33|1531.23|1547.92|1530.82|17
1649592420000|2022-04-10 12:07:00|1548.04|1530.94|1548.1|1531|1548.16|1531.06|1547.99|1530.89|11
1649592430000|2022-04-10 12:07:10|1548.14|1531.04|1548.15|1531.05|1548.15|1531.05|1548.1|1531|8
1649592440000|2022-04-10 12:07:20|1548.14|1531.04|1548.97|1531.87|1548.97|1531.87|1548.14|1531.04|11
1649592450000|2022-04-10 12:07:30|1549.03|1531.93|1548.45|1531.35|1549.45|1532.35|1548.45|1531.35|13
1649592460000|2022-04-10 12:07:40|1548.44|1531.34|1547.47|1530.37|1548.46|1531.36|1547.47|1530.37|21
1649592470000|2022-04-10 12:07:50|1547.49|1530.39|1548.89|1531.79|1548.93|1531.83|1547.49|1530.39|21
1649592480000|2022-04-10 12:08:00|1548.97|1531.87|1549.65|1532.55|1549.75|1532.65|1548.97|1531.87|12
1649592490000|2022-04-10 12:08:10|1549.75|1532.65|1549.83|1532.73|1549.87|1532.77|1549.75|1532.65|5
1649592500000|2022-04-10 12:08:20|1549.8|1532.7|1549.8|1532.7|1549.8|1532.7|1549.8|1532.7|1
1649592510000|2022-04-10 12:08:30|1549.9|1532.8|1549.9|1532.8|1549.9|1532.8|1549.9|1532.8|1
1649592520000|2022-04-10 12:08:40|1549.86|1532.76|1549.86|1532.76|1549.86|1532.76|1549.86|1532.76|1
1649592530000|2022-04-10 12:08:50|1549.76|1532.66|1549.44|1532.34|1549.76|1532.66|1549.42|1532.32|5
1649592540000|2022-04-10 12:09:00|1549.36|1532.26|1549.25|1532.15|1549.38|1532.28|1549.23|1532.13|13
1649592550000|2022-04-10 12:09:10|1549.27|1532.17|1549.52|1532.42|1549.52|1532.42|1549.27|1532.17|6
1649592560000|2022-04-10 12:09:20|1549.87|1532.77|1550.45|1533.35|1550.45|1533.35|1549.87|1532.77|7
1649592570000|2022-04-10 12:09:30|1550.53|1533.43|1550.53|1533.43|1550.53|1533.43|1550.53|1533.43|1
1649592580000|2022-04-10 12:09:40|1550.71|1533.61|1550.98|1533.88|1550.98|1533.88|1550.71|1533.61|7
1649592590000|2022-04-10 12:09:50|1551|1533.9|1551.04|1533.94|1551.09|1533.99|1551|1533.9|11
1649592600000|2022-04-10 12:10:00|1551.03|1533.93|1550.59|1533.49|1551.03|1533.93|1550.59|1533.49|18
1649592610000|2022-04-10 12:10:10|1550.45|1533.35|1550.2|1533.1|1550.59|1533.49|1550.2|1533.1|15
1649592620000|2022-04-10 12:10:20|1550.16|1533.06|1550.1|1533|1550.22|1533.12|1550.03|1532.93|20
1649592630000|2022-04-10 12:10:30|1550.11|1533.01|1550.08|1532.98|1550.11|1533.01|1550.08|1532.98|8
1649592640000|2022-04-10 12:10:40|1550.07|1532.97|1550.04|1532.94|1550.08|1532.98|1550.02|1532.92|9
1649592650000|2022-04-10 12:10:50|1550.03|1532.93|1550.12|1533.02|1550.13|1533.03|1550.01|1532.91|14
1649592660000|2022-04-10 12:11:00|1550.13|1533.03|1549.59|1532.49|1550.13|1533.03|1549.58|1532.48|14
1649592670000|2022-04-10 12:11:10|1549.6|1532.5|1549.35|1532.25|1549.6|1532.5|1549.26|1532.16|15
1649592680000|2022-04-10 12:11:20|1549.38|1532.28|1549.53|1532.43|1549.58|1532.48|1549.31|1532.21|20
1649592690000|2022-04-10 12:11:30|1549.54|1532.44|1549.58|1532.48|1549.59|1532.49|1549.45|1532.35|9
1649592700000|2022-04-10 12:11:40|1549.53|1532.43|1549.56|1532.46|1549.61|1532.51|1549.52|1532.42|13
1649592710000|2022-04-10 12:11:50|1549.54|1532.44|1549.53|1532.43|1549.58|1532.48|1549.43|1532.33|12
1649592720000|2022-04-10 12:12:00|1549.54|1532.44|1549.55|1532.45|1549.55|1532.45|1549.37|1532.27|12
1649592730000|2022-04-10 12:12:10|1549.54|1532.44|1549.5|1532.4|1549.54|1532.44|1549.49|1532.39|16
1649592740000|2022-04-10 12:12:20|1549.49|1532.39|1549.4|1532.3|1549.51|1532.41|1549.4|1532.3|8
1649592750000|2022-04-10 12:12:30|1549.41|1532.31|1549.49|1532.39|1549.5|1532.4|1549.4|1532.3|10
1649592760000|2022-04-10 12:12:40|1549.35|1532.25|1549.33|1532.23|1549.52|1532.42|1549.31|1532.21|9
1649592770000|2022-04-10 12:12:50|1549.32|1532.22|1549.26|1532.16|1549.37|1532.27|1549.26|1532.16|5
1649592780000|2022-04-10 12:13:00|1549.25|1532.15|1549.21|1532.11|1549.25|1532.15|1549.19|1532.09|7
1649592790000|2022-04-10 12:13:10|1549.22|1532.12|1549.25|1532.15|1549.26|1532.16|1549.22|1532.12|3
1649592800000|2022-04-10 12:13:20|1549.27|1532.17|1549.33|1532.23|1549.35|1532.25|1549.24|1532.14|11
1649592810000|2022-04-10 12:13:30|1549.34|1532.24|1549.33|1532.23|1549.36|1532.26|1549.3|1532.2|9
1649592820000|2022-04-10 12:13:40|1549.31|1532.21|1549.21|1532.11|1549.33|1532.23|1549.18|1532.08|11
1649592830000|2022-04-10 12:13:50|1549.22|1532.12|1549.27|1532.17|1549.28|1532.18|1549.21|1532.11|7
1649592840000|2022-04-10 12:14:00|1549.28|1532.18|1549.55|1532.45|1549.55|1532.45|1549.27|1532.17|8
1649592850000|2022-04-10 12:14:10|1549.51|1532.41|1549.12|1532.02|1549.51|1532.41|1549.1|1532|11
1649592860000|2022-04-10 12:14:20|1549.13|1532.03|1549.12|1532.02|1549.13|1532.03|1549.12|1532.02|2
1649592870000|2022-04-10 12:14:30|1549.1|1532|1549.57|1532.47|1549.57|1532.47|1549.08|1531.98|15
1649592880000|2022-04-10 12:14:40|1549.58|1532.48|1550|1532.9|1550.01|1532.91|1549.56|1532.46|10
1649592890000|2022-04-10 12:14:50|1550.15|1533.05|1550.13|1533.03|1550.17|1533.07|1550.11|1533.01|8
1649592900000|2022-04-10 12:15:00|1550.14|1533.04|1550.06|1532.96|1550.15|1533.05|1550.06|1532.96|11
1649592910000|2022-04-10 12:15:10|1549.68|1532.58|1549.62|1532.52|1549.7|1532.6|1549.56|1532.46|15
1649592920000|2022-04-10 12:15:20|1549.58|1532.48|1549.57|1532.47|1549.64|1532.54|1549.51|1532.41|13
1649592930000|2022-04-10 12:15:30|1549.38|1532.28|1549.28|1532.18|1549.38|1532.28|1549.28|1532.18|3
1649592940000|2022-04-10 12:15:40|1549.3|1532.2|1549.21|1532.11|1549.3|1532.2|1549.17|1532.07|9
1649592950000|2022-04-10 12:15:50|1549.2|1532.1|1549.04|1531.94|1549.24|1532.14|1549.03|1531.93|5
1649592960000|2022-04-10 12:16:00|1548.84|1531.74|1549.05|1531.95|1549.05|1531.95|1548.84|1531.74|9
1649592970000|2022-04-10 12:16:10|1549|1531.9|1549|1531.9|1549.05|1531.95|1549|1531.9|11
1649592980000|2022-04-10 12:16:20|1548.74|1531.64|1548.48|1531.38|1548.74|1531.64|1548.02|1530.92|15
1649592990000|2022-04-10 12:16:30|1548.47|1531.37|1548.46|1531.36|1548.47|1531.37|1548.27|1531.17|11
1649593000000|2022-04-10 12:16:40|1548.49|1531.39|1548.41|1531.31|1548.8|1531.7|1548.37|1531.27|13
1649593010000|2022-04-10 12:16:50|1548.43|1531.33|1548.33|1531.23|1548.43|1531.33|1548.33|1531.23|7
1649593020000|2022-04-10 12:17:00|1548.24|1531.14|1547.81|1530.71|1548.24|1531.14|1547.81|1530.71|4
1649593030000|2022-04-10 12:17:10|1547.79|1530.69|1547.16|1530.06|1547.79|1530.69|1547.11|1530.01|18
1649593040000|2022-04-10 12:17:20|1547.1|1530|1547.16|1530.06|1547.16|1530.06|1547.1|1530|10
1649593050000|2022-04-10 12:17:30|1547.15|1530.05|1547.19|1530.09|1547.19|1530.09|1547.13|1530.03|11
1649593060000|2022-04-10 12:17:40|1547.12|1530.02|1547.09|1529.99|1547.12|1530.02|1547.08|1529.98|3
1649593070000|2022-04-10 12:17:50|1547.15|1530.05|1547.21|1530.11|1547.27|1530.17|1547.12|1530.02|4
1649593080000|2022-04-10 12:18:00|1547.14|1530.04|1547.17|1530.07|1547.17|1530.07|1547.14|1530.04|2
1649593090000|2022-04-10 12:18:10|1547.1|1530|1547.1|1530|1547.1|1530|1547.1|1530|1
1649593100000|2022-04-10 12:18:20|1547.09|1529.99|1547.09|1529.99|1547.09|1529.99|1547.09|1529.99|1
1649593110000|2022-04-10 12:18:30|1547.12|1530.02|1547.09|1529.99|1547.12|1530.02|1547.09|1529.99|2
1649593120000|2022-04-10 12:18:40|1547.12|1530.02|1547.17|1530.07|1547.19|1530.09|1547.12|1530.02|4
1649593140000|2022-04-10 12:19:00|1547.19|1530.09|1547.16|1530.06|1547.19|1530.09|1547.16|1530.06|3
1649593150000|2022-04-10 12:19:10|1547.2|1530.1|1547.2|1530.1|1547.2|1530.1|1547.2|1530.1|1
1649593160000|2022-04-10 12:19:20|1547.22|1530.12|1547.2|1530.1|1547.22|1530.12|1547.2|1530.1|2
1649593170000|2022-04-10 12:19:30|1547.22|1530.12|1547.22|1530.12|1547.22|1530.12|1547.22|1530.12|1
1649593180000|2022-04-10 12:19:40|1548.01|1530.91|1548.73|1531.63|1548.8|1531.7|1547.95|1530.85|16
1649593190000|2022-04-10 12:19:50|1548.66|1531.56|1549.08|1531.98|1549.1|1532|1548.65|1531.55|9
1649593200000|2022-04-10 12:20:00|1548.93|1531.83|1548.66|1531.56|1549.11|1532.01|1548.63|1531.53|18
1649593210000|2022-04-10 12:20:10|1548.65|1531.55|1548.67|1531.57|1548.68|1531.58|1548.65|1531.55|3
1649593220000|2022-04-10 12:20:20|1548.56|1531.46|1548.58|1531.48|1548.63|1531.53|1548.47|1531.37|19
1649593230000|2022-04-10 12:20:30|1548.47|1531.37|1547.35|1530.25|1548.57|1531.47|1547.35|1530.25|17
1649593240000|2022-04-10 12:20:40|1547.38|1530.28|1547.5|1530.4|1547.5|1530.4|1547.38|1530.28|9
1649593250000|2022-04-10 12:20:50|1547.57|1530.47|1548.14|1531.04|1548.17|1531.07|1547.56|1530.46|12
1649593260000|2022-04-10 12:21:00|1548.18|1531.08|1548.28|1531.18|1548.41|1531.31|1548.18|1531.08|10
1649593280000|2022-04-10 12:21:20|1548.29|1531.19|1548.26|1531.16|1548.29|1531.19|1548.26|1531.16|3
1649593300000|2022-04-10 12:21:40|1548.28|1531.18|1548.33|1531.23|1548.35|1531.25|1548.23|1531.13|11
1649593310000|2022-04-10 12:21:50|1548.3|1531.2|1548.22|1531.12|1548.3|1531.2|1548.18|1531.08|13
1649593320000|2022-04-10 12:22:00|1548.17|1531.07|1548.18|1531.08|1548.22|1531.12|1548.17|1531.07|5
1649593330000|2022-04-10 12:22:10|1548.26|1531.16|1548.29|1531.19|1548.29|1531.19|1548.26|1531.16|2
1649593340000|2022-04-10 12:22:20|1548.28|1531.18|1548.29|1531.19|1548.31|1531.21|1548.2|1531.1|8
1649593350000|2022-04-10 12:22:30|1548.37|1531.27|1548.34|1531.24|1548.37|1531.27|1548.34|1531.24|5
1649593360000|2022-04-10 12:22:40|1548.37|1531.27|1548.21|1531.11|1548.37|1531.27|1548.21|1531.11|3
1649593370000|2022-04-10 12:22:50|1548.17|1531.07|1548.14|1531.04|1548.17|1531.07|1548.14|1531.04|4
1649593380000|2022-04-10 12:23:00|1548.05|1530.95|1548.05|1530.95|1548.09|1530.99|1548.05|1530.95|6
1649593390000|2022-04-10 12:23:10|1548.06|1530.96|1548.04|1530.94|1548.06|1530.96|1548.04|1530.94|2
1649593400000|2022-04-10 12:23:20|1548.06|1530.96|1548.04|1530.94|1548.06|1530.96|1548.03|1530.93|4
1649593410000|2022-04-10 12:23:30|1548.1|1531|1548.14|1531.04|1548.16|1531.06|1548.08|1530.98|8
1649593420000|2022-04-10 12:23:40|1548.12|1531.02|1548.12|1531.02|1548.12|1531.02|1548.12|1531.02|1
1649593430000|2022-04-10 12:23:50|1548.16|1531.06|1548.16|1531.06|1548.16|1531.06|1548.16|1531.06|1
1649593440000|2022-04-10 12:24:00|1548.15|1531.05|1548.15|1531.05|1548.18|1531.08|1548.15|1531.05|6
1649593450000|2022-04-10 12:24:10|1548.22|1531.12|1548.2|1531.1|1548.22|1531.12|1548.19|1531.09|4
1649593460000|2022-04-10 12:24:20|1548.16|1531.06|1548.16|1531.06|1548.16|1531.06|1548.16|1531.06|1
1649593470000|2022-04-10 12:24:30|1548.17|1531.07|1548.31|1531.21|1548.31|1531.21|1548.17|1531.07|5
1649593480000|2022-04-10 12:24:40|1548.4|1531.3|1548.4|1531.3|1548.4|1531.3|1548.4|1531.3|1
1649593490000|2022-04-10 12:24:50|1548.45|1531.35|1548.19|1531.09|1548.45|1531.35|1548.19|1531.09|3
1649593500000|2022-04-10 12:25:00|1548.17|1531.07|1547.87|1530.77|1548.19|1531.09|1547.87|1530.77|5
1649593520000|2022-04-10 12:25:20|1547.82|1530.72|1547.82|1530.72|1547.82|1530.72|1547.82|1530.72|1
1649593530000|2022-04-10 12:25:30|1547.74|1530.64|1546.03|1528.93|1547.74|1530.64|1545.68|1528.58|28
1649593540000|2022-04-10 12:25:40|1545.93|1528.83|1547.08|1529.98|1547.08|1529.98|1545.93|1528.83|22
1649593550000|2022-04-10 12:25:50|1547.13|1530.03|1548.36|1531.26|1548.67|1531.57|1547.05|1529.95|22
1649593560000|2022-04-10 12:26:00|1548.35|1531.25|1548.49|1531.39|1548.5|1531.4|1548.27|1531.17|18
1649593570000|2022-04-10 12:26:10|1548.48|1531.38|1548.95|1531.85|1548.95|1531.85|1548.48|1531.38|8
1649593580000|2022-04-10 12:26:20|1548.94|1531.84|1549.01|1531.91|1549.01|1531.91|1548.59|1531.49|9
1649593590000|2022-04-10 12:26:30|1548.88|1531.78|1547.83|1530.73|1548.88|1531.78|1547.83|1530.73|23
1649593600000|2022-04-10 12:26:40|1547.82|1530.72|1546.35|1529.25|1547.86|1530.76|1546.35|1529.25|23
1649593610000|2022-04-10 12:26:50|1546.34|1529.24|1546.25|1529.15|1546.47|1529.37|1546.19|1529.09|6
1649593620000|2022-04-10 12:27:00|1546.24|1529.14|1546.02|1528.92|1546.24|1529.14|1546.01|1528.91|9
1649593630000|2022-04-10 12:27:10|1545.37|1528.27|1545.28|1528.18|1545.74|1528.64|1545.28|1528.18|14
1649593640000|2022-04-10 12:27:20|1545.23|1528.13|1545.81|1528.71|1545.81|1528.71|1545.19|1528.09|15
1649593650000|2022-04-10 12:27:30|1545.84|1528.74|1545.47|1528.37|1545.88|1528.78|1545.11|1528.01|5
1649593660000|2022-04-10 12:27:40|1545.46|1528.36|1545.45|1528.35|1545.53|1528.43|1545.44|1528.34|6
1649593670000|2022-04-10 12:27:50|1545.39|1528.29|1545.09|1527.99|1545.5|1528.4|1545.09|1527.99|14
1649593680000|2022-04-10 12:28:00|1545.08|1527.98|1545.07|1527.97|1545.15|1528.05|1545.07|1527.97|10
1649593690000|2022-04-10 12:28:10|1545.06|1527.96|1544.8|1527.7|1545.11|1528.01|1544.74|1527.64|16
1649593700000|2022-04-10 12:28:20|1544.87|1527.77|1543.96|1526.86|1544.87|1527.77|1543.96|1526.86|10
1649593710000|2022-04-10 12:28:30|1543.95|1526.85|1544.1|1527|1544.12|1527.02|1543.95|1526.85|8
1649593720000|2022-04-10 12:28:40|1543.89|1526.79|1542.77|1525.67|1543.89|1526.79|1542.73|1525.63|11
1649593730000|2022-04-10 12:28:50|1542.74|1525.64|1542.76|1525.66|1542.77|1525.67|1542.74|1525.64|4
1649593740000|2022-04-10 12:29:00|1542.75|1525.65|1542.75|1525.65|1542.75|1525.65|1542.74|1525.64|3
1649593750000|2022-04-10 12:29:10|1542.83|1525.73|1542.71|1525.61|1542.88|1525.78|1542.7|1525.6|10
1649593760000|2022-04-10 12:29:20|1542.67|1525.57|1542.76|1525.66|1543.01|1525.91|1542.65|1525.55|8
1649593780000|2022-04-10 12:29:40|1542.73|1525.63|1543.02|1525.92|1543.03|1525.93|1542.73|1525.63|13
1649593790000|2022-04-10 12:29:50|1543.12|1526.02|1543.31|1526.21|1543.31|1526.21|1543.11|1526.01|3
1649593800000|2022-04-10 12:30:00|1543.22|1526.12|1543.13|1526.03|1543.22|1526.12|1543.13|1526.03|6
1649593810000|2022-04-10 12:30:10|1542.98|1525.88|1542.8|1525.7|1542.98|1525.88|1542.71|1525.61|6
1649593820000|2022-04-10 12:30:20|1542.64|1525.54|1542.66|1525.56|1542.69|1525.59|1542.64|1525.54|3
1649593830000|2022-04-10 12:30:30|1542.56|1525.46|1541.76|1524.66|1542.56|1525.46|1541.71|1524.61|14
1649593840000|2022-04-10 12:30:40|1541.75|1524.65|1541.84|1524.74|1541.84|1524.74|1541.75|1524.65|7
1649593850000|2022-04-10 12:30:50|1541.83|1524.73|1541.65|1524.55|1541.83|1524.73|1541.65|1524.55|6
1649593860000|2022-04-10 12:31:00|1541.68|1524.58|1541.81|1524.71|1541.89|1524.79|1541.61|1524.51|9
1649593870000|2022-04-10 12:31:10|1541.78|1524.68|1541.64|1524.54|1541.78|1524.68|1541.56|1524.46|12
1649593880000|2022-04-10 12:31:20|1541.63|1524.53|1541.89|1524.79|1541.89|1524.79|1541.58|1524.48|4
1649593890000|2022-04-10 12:31:30|1541.94|1524.84|1541.56|1524.46|1541.94|1524.84|1541.45|1524.35|17
1649593900000|2022-04-10 12:31:40|1541.4|1524.3|1541.4|1524.3|1541.4|1524.3|1541.4|1524.3|1
1649593910000|2022-04-10 12:31:50|1541.37|1524.27|1541.36|1524.26|1541.4|1524.3|1541.36|1524.26|4
1649593920000|2022-04-10 12:32:00|1541.43|1524.33|1541.75|1524.65|1541.78|1524.68|1541.42|1524.32|10
1649593930000|2022-04-10 12:32:10|1541.69|1524.59|1542.42|1525.32|1542.42|1525.32|1541.69|1524.59|14
1649593940000|2022-04-10 12:32:20|1542.47|1525.37|1543.07|1525.97|1543.07|1525.97|1542.47|1525.37|10
1649593950000|2022-04-10 12:32:30|1543.09|1525.99|1543.96|1526.86|1543.96|1526.86|1543.09|1525.99|8
1649593960000|2022-04-10 12:32:40|1544|1526.9|1543.95|1526.85|1544|1526.9|1543.92|1526.82|14
1649593970000|2022-04-10 12:32:50|1543.94|1526.84|1544.2|1527.1|1544.23|1527.13|1543.94|1526.84|8
1649593980000|2022-04-10 12:33:00|1544.16|1527.06|1544.24|1527.14|1544.24|1527.14|1544.16|1527.06|3
1649593990000|2022-04-10 12:33:10|1544.08|1526.98|1543.32|1526.22|1544.08|1526.98|1543.25|1526.15|17
1649594000000|2022-04-10 12:33:20|1543.47|1526.37|1543.79|1526.69|1543.81|1526.71|1543.47|1526.37|6
1649594010000|2022-04-10 12:33:30|1543.82|1526.72|1543.81|1526.71|1543.84|1526.74|1543.81|1526.71|5
1649594020000|2022-04-10 12:33:40|1543.83|1526.73|1544.1|1527|1544.1|1527|1543.83|1526.73|10
1649594030000|2022-04-10 12:33:50|1544.21|1527.11|1544.68|1527.58|1544.68|1527.58|1544.21|1527.11|4
1649594040000|2022-04-10 12:34:00|1544.67|1527.57|1544.67|1527.57|1544.67|1527.57|1544.67|1527.57|1
1649594050000|2022-04-10 12:34:10|1544.71|1527.61|1544.67|1527.57|1544.71|1527.61|1544.66|1527.56|3
1649594070000|2022-04-10 12:34:30|1544.63|1527.53|1544.63|1527.53|1544.63|1527.53|1544.63|1527.53|1
1649594080000|2022-04-10 12:34:40|1544.52|1527.42|1544.31|1527.21|1544.52|1527.42|1544.31|1527.21|4
1649594090000|2022-04-10 12:34:50|1544.6|1527.5|1544.68|1527.58|1544.7|1527.6|1544.6|1527.5|4
1649594100000|2022-04-10 12:35:00|1544.72|1527.62|1544.72|1527.62|1544.72|1527.62|1544.72|1527.62|1
1649594120000|2022-04-10 12:35:20|1544.95|1527.85|1544.95|1527.85|1544.95|1527.85|1544.95|1527.85|1
1649594130000|2022-04-10 12:35:30|1544.97|1527.87|1544.97|1527.87|1544.97|1527.87|1544.97|1527.87|1
1649594140000|2022-04-10 12:35:40|1544.96|1527.86|1544.96|1527.86|1544.96|1527.86|1544.96|1527.86|1
1649594150000|2022-04-10 12:35:50|1544.95|1527.85|1544.95|1527.85|1544.95|1527.85|1544.95|1527.85|1
1649594160000|2022-04-10 12:36:00|1545.01|1527.91|1545.05|1527.95|1545.05|1527.95|1545.01|1527.91|2
1649594200000|2022-04-10 12:36:40|1545.01|1527.91|1545.05|1527.95|1545.05|1527.95|1545.01|1527.91|2
1649594220000|2022-04-10 12:37:00|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1
1649594230000|2022-04-10 12:37:10|1545.01|1527.91|1545.01|1527.91|1545.01|1527.91|1545.01|1527.91|1
1649594240000|2022-04-10 12:37:20|1545|1527.9|1545|1527.9|1545|1527.9|1545|1527.9|1
1649594280000|2022-04-10 12:38:00|1545.08|1527.98|1545.02|1527.92|1545.08|1527.98|1545.02|1527.92|2
1649594290000|2022-04-10 12:38:10|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1
1649594300000|2022-04-10 12:38:20|1545.06|1527.96|1545.1|1528|1545.1|1528|1545.06|1527.96|2
1649594330000|2022-04-10 12:38:50|1545.12|1528.02|1545.12|1528.02|1545.12|1528.02|1545.12|1528.02|1
1649594340000|2022-04-10 12:39:00|1545.15|1528.05|1545.25|1528.15|1545.25|1528.15|1545.15|1528.05|2
1649594350000|2022-04-10 12:39:10|1545.2|1528.1|1545.2|1528.1|1545.2|1528.1|1545.2|1528.1|1
1649594360000|2022-04-10 12:39:20|1545.16|1528.06|1545.16|1528.06|1545.16|1528.06|1545.16|1528.06|1
1649594370000|2022-04-10 12:39:30|1545.18|1528.08|1545.12|1528.02|1545.18|1528.08|1545.12|1528.02|4
1649594390000|2022-04-10 12:39:50|1545.18|1528.08|1545.45|1528.35|1545.52|1528.42|1545.18|1528.08|9
1649594400000|2022-04-10 12:40:00|1545.41|1528.31|1545.37|1528.27|1545.58|1528.48|1545.37|1528.27|7
1649594410000|2022-04-10 12:40:10|1545.36|1528.26|1545.38|1528.28|1545.39|1528.29|1545.36|1528.26|9
1649594420000|2022-04-10 12:40:20|1545.32|1528.22|1545.32|1528.22|1545.32|1528.22|1545.32|1528.22|1
1649594430000|2022-04-10 12:40:30|1545.28|1528.18|1545.28|1528.18|1545.28|1528.18|1545.28|1528.18|1
1649594440000|2022-04-10 12:40:40|1545.46|1528.36|1546.08|1528.98|1546.08|1528.98|1545.34|1528.24|19
1649594450000|2022-04-10 12:40:50|1546.1|1529|1547.01|1529.91|1547.01|1529.91|1546.1|1529|16
1649594460000|2022-04-10 12:41:00|1546.88|1529.78|1547.11|1530.01|1547.11|1530.01|1546.88|1529.78|9
1649594470000|2022-04-10 12:41:10|1547.1|1530|1547.37|1530.27|1547.4|1530.3|1547.09|1529.99|11
1649594480000|2022-04-10 12:41:20|1547.4|1530.3|1547.41|1530.31|1547.41|1530.31|1547.4|1530.3|4
1649594490000|2022-04-10 12:41:30|1547.4|1530.3|1547.62|1530.52|1547.62|1530.52|1547.35|1530.25|7
1649594500000|2022-04-10 12:41:40|1547.68|1530.58|1547.68|1530.58|1547.68|1530.58|1547.68|1530.58|1
1649594520000|2022-04-10 12:42:00|1547.77|1530.67|1548|1530.9|1548|1530.9|1547.77|1530.67|2
1649594550000|2022-04-10 12:42:30|1547.8|1530.7|1548|1530.9|1548|1530.9|1547.63|1530.53|6
1649594570000|2022-04-10 12:42:50|1547.96|1530.86|1547.99|1530.89|1547.99|1530.89|1547.96|1530.86|3
1649594580000|2022-04-10 12:43:00|1547.96|1530.86|1547.96|1530.86|1547.99|1530.89|1547.96|1530.86|3
1649594590000|2022-04-10 12:43:10|1548.05|1530.95|1548.08|1530.98|1548.08|1530.98|1548.05|1530.95|2
1649594610000|2022-04-10 12:43:30|1548.11|1531.01|1548.11|1531.01|1548.11|1531.01|1548.11|1531.01|1
1649594620000|2022-04-10 12:43:40|1548.15|1531.05|1548.15|1531.05|1548.15|1531.05|1548.15|1531.05|1
1649594630000|2022-04-10 12:43:50|1548.14|1531.04|1548.14|1531.04|1548.14|1531.04|1548.13|1531.03|5
1649594640000|2022-04-10 12:44:00|1548.13|1531.03|1548.14|1531.04|1548.14|1531.04|1548.13|1531.03|2
1649594650000|2022-04-10 12:44:10|1548.18|1531.08|1548.19|1531.09|1548.19|1531.09|1548.18|1531.08|2
1649594660000|2022-04-10 12:44:20|1548.18|1531.08|1548.19|1531.09|1548.19|1531.09|1548.18|1531.08|2
1649594680000|2022-04-10 12:44:40|1548.16|1531.06|1548.14|1531.04|1548.16|1531.06|1548.14|1531.04|2
1649594690000|2022-04-10 12:44:50|1548.15|1531.05|1548.15|1531.05|1548.15|1531.05|1548.15|1531.05|1
1649594700000|2022-04-10 12:45:00|1548.14|1531.04|1547.4|1530.3|1548.14|1531.04|1547.4|1530.3|10
1649594710000|2022-04-10 12:45:10|1547.39|1530.29|1547.39|1530.29|1547.44|1530.34|1547.39|1530.29|3
1649594720000|2022-04-10 12:45:20|1547.4|1530.3|1547.4|1530.3|1547.4|1530.3|1547.4|1530.3|1
1649594730000|2022-04-10 12:45:30|1547.33|1530.23|1547.33|1530.23|1547.33|1530.23|1547.33|1530.23|1
1649594740000|2022-04-10 12:45:40|1547.34|1530.24|1547.54|1530.44|1547.55|1530.45|1547.34|1530.24|3
1649594750000|2022-04-10 12:45:50|1547.53|1530.43|1547.6|1530.5|1547.6|1530.5|1547.53|1530.43|2
1649594760000|2022-04-10 12:46:00|1547.49|1530.39|1547.24|1530.14|1547.49|1530.39|1547.24|1530.14|2
1649594770000|2022-04-10 12:46:10|1547.22|1530.12|1547.23|1530.13|1547.23|1530.13|1547.22|1530.12|2
1649594780000|2022-04-10 12:46:20|1547.22|1530.12|1547.23|1530.13|1547.23|1530.13|1547.21|1530.11|6
1649594790000|2022-04-10 12:46:30|1547.18|1530.08|1547.22|1530.12|1547.3|1530.2|1547.18|1530.08|4
1649594800000|2022-04-10 12:46:40|1547.43|1530.33|1547.33|1530.23|1547.43|1530.33|1547.33|1530.23|3
1649594810000|2022-04-10 12:46:50|1547.34|1530.24|1547.34|1530.24|1547.34|1530.24|1547.34|1530.24|1
1649594820000|2022-04-10 12:47:00|1547.31|1530.21|1547.24|1530.14|1547.31|1530.21|1547.14|1530.04|18
1649594830000|2022-04-10 12:47:10|1547.23|1530.13|1547.24|1530.14|1547.24|1530.14|1547.1|1530|10
1649594840000|2022-04-10 12:47:20|1547.19|1530.09|1547.18|1530.08|1547.19|1530.09|1547.17|1530.07|8
1649594850000|2022-04-10 12:47:30|1547.14|1530.04|1547.17|1530.07|1547.18|1530.08|1547.14|1530.04|6
1649594860000|2022-04-10 12:47:40|1547.14|1530.04|1546.66|1529.56|1547.14|1530.04|1546.64|1529.54|13
1649594870000|2022-04-10 12:47:50|1546.54|1529.44|1546.51|1529.41|1546.54|1529.44|1546.51|1529.41|5
1649594880000|2022-04-10 12:48:00|1546.45|1529.35|1545.67|1528.57|1546.45|1529.35|1545.64|1528.54|16
1649594890000|2022-04-10 12:48:10|1545.64|1528.54|1545.68|1528.58|1545.69|1528.59|1545.59|1528.49|11
1649594900000|2022-04-10 12:48:20|1545.65|1528.55|1545.6|1528.5|1545.65|1528.55|1545.6|1528.5|4
1649594910000|2022-04-10 12:48:30|1545.59|1528.49|1545.59|1528.49|1545.59|1528.49|1545.59|1528.49|1
1649594920000|2022-04-10 12:48:40|1545.51|1528.41|1544.91|1527.81|1545.51|1528.41|1544.91|1527.81|8
1649594930000|2022-04-10 12:48:50|1544.94|1527.84|1544.88|1527.78|1544.94|1527.84|1544.88|1527.78|3
1649594940000|2022-04-10 12:49:00|1544.89|1527.79|1544.87|1527.77|1544.89|1527.79|1544.83|1527.73|4
1649594950000|2022-04-10 12:49:10|1544.54|1527.44|1544.54|1527.44|1544.54|1527.44|1544.54|1527.44|1
1649594970000|2022-04-10 12:49:30|1544.56|1527.46|1544.56|1527.46|1544.56|1527.46|1544.56|1527.46|1
1649594980000|2022-04-10 12:49:40|1544.57|1527.47|1544.56|1527.46|1544.57|1527.47|1544.56|1527.46|2
1649594990000|2022-04-10 12:49:50|1544.55|1527.45|1544.55|1527.45|1544.55|1527.45|1544.55|1527.45|1
1649595000000|2022-04-10 12:50:00|1544.56|1527.46|1544.56|1527.46|1544.56|1527.46|1544.55|1527.45|3
1649595010000|2022-04-10 12:50:10|1544.55|1527.45|1544.46|1527.36|1544.55|1527.45|1544.46|1527.36|4
1649595020000|2022-04-10 12:50:20|1544.62|1527.52|1545.07|1527.97|1545.07|1527.97|1544.62|1527.52|8
1649595040000|2022-04-10 12:50:40|1545.17|1528.07|1545.17|1528.07|1545.17|1528.07|1545.17|1528.07|1
1649595050000|2022-04-10 12:50:50|1545.38|1528.28|1545.68|1528.58|1545.68|1528.58|1545.38|1528.28|2
1649595070000|2022-04-10 12:51:10|1545.38|1528.28|1544.96|1527.86|1545.38|1528.28|1544.96|1527.86|7
1649595080000|2022-04-10 12:51:20|1544.92|1527.82|1544.84|1527.74|1544.92|1527.82|1544.84|1527.74|5
1649595090000|2022-04-10 12:51:30|1544.83|1527.73|1544.93|1527.83|1544.93|1527.83|1544.81|1527.71|8
1649595100000|2022-04-10 12:51:40|1544.9|1527.8|1544.77|1527.67|1544.9|1527.8|1544.75|1527.65|6
1649595110000|2022-04-10 12:51:50|1544.78|1527.68|1544.82|1527.72|1544.84|1527.74|1544.78|1527.68|4
1649595120000|2022-04-10 12:52:00|1544.86|1527.76|1544.59|1527.49|1544.86|1527.76|1544.59|1527.49|5
1649595130000|2022-04-10 12:52:10|1544.6|1527.5|1544.13|1527.03|1544.62|1527.52|1544.13|1527.03|11
1649595140000|2022-04-10 12:52:20|1543.98|1526.88|1542.52|1525.42|1543.98|1526.88|1542.52|1525.42|21
1649595150000|2022-04-10 12:52:30|1542.53|1525.43|1543.26|1526.16|1543.38|1526.28|1542.45|1525.35|11
1649595160000|2022-04-10 12:52:40|1543.24|1526.14|1543.23|1526.13|1543.25|1526.15|1543.23|1526.13|3
1649595170000|2022-04-10 12:52:50|1543.24|1526.14|1543.24|1526.14|1543.24|1526.14|1543.24|1526.14|1
1649595180000|2022-04-10 12:53:00|1543.23|1526.13|1543.23|1526.13|1543.23|1526.13|1543.23|1526.13|1
1649595190000|2022-04-10 12:53:10|1543.24|1526.14|1543.23|1526.13|1543.27|1526.17|1543.23|1526.13|3
1649595200000|2022-04-10 12:53:20|1543.17|1526.07|1542.97|1525.87|1543.17|1526.07|1542.88|1525.78|4
1649595210000|2022-04-10 12:53:30|1542.98|1525.88|1543.18|1526.08|1543.18|1526.08|1542.91|1525.81|4
1649595220000|2022-04-10 12:53:40|1543.17|1526.07|1543.23|1526.13|1543.24|1526.14|1543.17|1526.07|6
1649595230000|2022-04-10 12:53:50|1543.2|1526.1|1543.23|1526.13|1543.24|1526.14|1543.2|1526.1|7
1649595250000|2022-04-10 12:54:10|1543.17|1526.07|1543.26|1526.16|1543.26|1526.16|1543.17|1526.07|5
1649595260000|2022-04-10 12:54:20|1543.53|1526.43|1543.36|1526.26|1543.54|1526.44|1543.36|1526.26|4
1649595270000|2022-04-10 12:54:30|1543.32|1526.22|1543.18|1526.08|1543.32|1526.22|1543.13|1526.03|5
1649595280000|2022-04-10 12:54:40|1543.17|1526.07|1542.54|1525.44|1543.17|1526.07|1542.53|1525.43|13
1649595290000|2022-04-10 12:54:50|1542.55|1525.45|1542.55|1525.45|1542.55|1525.45|1542.53|1525.43|4
1649595300000|2022-04-10 12:55:00|1542.58|1525.48|1542.57|1525.47|1542.58|1525.48|1542.56|1525.46|3
1649595310000|2022-04-10 12:55:10|1542.56|1525.46|1542.59|1525.49|1542.59|1525.49|1542.56|1525.46|2
1649595320000|2022-04-10 12:55:20|1542.56|1525.46|1542.56|1525.46|1542.56|1525.46|1542.56|1525.46|1
1649595330000|2022-04-10 12:55:30|1542.54|1525.44|1542.54|1525.44|1542.54|1525.44|1542.54|1525.44|1
1649595340000|2022-04-10 12:55:40|1542.56|1525.46|1542.43|1525.33|1542.56|1525.46|1542.43|1525.33|2
1649595350000|2022-04-10 12:55:50|1542.33|1525.23|1541.68|1524.58|1542.33|1525.23|1541.62|1524.52|9
1649595360000|2022-04-10 12:56:00|1541.44|1524.34|1541.23|1524.13|1541.44|1524.34|1541.05|1523.95|13
1649595390000|2022-04-10 12:56:30|1541.14|1524.04|1541.1|1524|1541.21|1524.11|1541.07|1523.97|6
1649595400000|2022-04-10 12:56:40|1541.12|1524.02|1542.07|1524.97|1542.07|1524.97|1541.1|1524|22
1649595440000|2022-04-10 12:57:20|1542.02|1524.92|1541.68|1524.58|1542.02|1524.92|1541.68|1524.58|7
1649595450000|2022-04-10 12:57:30|1541.62|1524.52|1541.62|1524.52|1541.62|1524.52|1541.62|1524.52|1
1649595470000|2022-04-10 12:57:50|1541.67|1524.57|1541.88|1524.78|1541.9|1524.8|1541.67|1524.57|5
1649595480000|2022-04-10 12:58:00|1541.9|1524.8|1542.57|1525.47|1542.6|1525.5|1541.9|1524.8|10
1649595490000|2022-04-10 12:58:10|1542.6|1525.5|1542.6|1525.5|1542.6|1525.5|1542.6|1525.5|1
1649595500000|2022-04-10 12:58:20|1542.42|1525.32|1542.38|1525.28|1542.42|1525.32|1542.38|1525.28|2
1649595520000|2022-04-10 12:58:40|1542.31|1525.21|1542.47|1525.37|1542.47|1525.37|1542.28|1525.18|4
1649595530000|2022-04-10 12:58:50|1542.52|1525.42|1542.9|1525.8|1542.9|1525.8|1542.52|1525.42|5
1649595540000|2022-04-10 12:59:00|1542.88|1525.78|1542.83|1525.73|1542.88|1525.78|1542.81|1525.71|11
1649595560000|2022-04-10 12:59:20|1542.81|1525.71|1542.8|1525.7|1542.81|1525.71|1542.8|1525.7|2
1649595570000|2022-04-10 12:59:30|1542.81|1525.71|1542.81|1525.71|1542.83|1525.73|1542.81|1525.71|3
1649595580000|2022-04-10 12:59:40|1542.85|1525.75|1542.85|1525.75|1542.85|1525.75|1542.85|1525.75|1
1649595590000|2022-04-10 12:59:50|1542.86|1525.76|1542.93|1525.83|1542.93|1525.83|1542.86|1525.76|6
1649595600000|2022-04-10 13:00:00|1542.92|1525.82|1542.94|1525.84|1542.97|1525.87|1542.92|1525.82|10
1649595610000|2022-04-10 13:00:10|1542.92|1525.82|1542.87|1525.77|1542.97|1525.87|1542.86|1525.76|8
1649595620000|2022-04-10 13:00:20|1542.84|1525.74|1542.61|1525.51|1542.88|1525.78|1542.47|1525.37|8
1649595630000|2022-04-10 13:00:30|1542.63|1525.53|1542.46|1525.36|1542.63|1525.53|1542.46|1525.36|5
1649595640000|2022-04-10 13:00:40|1542.49|1525.39|1542.56|1525.46|1542.56|1525.46|1542.46|1525.36|3
1649595650000|2022-04-10 13:00:50|1542.57|1525.47|1542.43|1525.33|1542.59|1525.49|1542.43|1525.33|3
1649595680000|2022-04-10 13:01:20|1542.81|1525.71|1543.06|1525.96|1543.06|1525.96|1542.81|1525.71|8
1649595690000|2022-04-10 13:01:30|1543.11|1526.01|1543.25|1526.15|1543.25|1526.15|1543.11|1526.01|7
1649595700000|2022-04-10 13:01:40|1543.15|1526.05|1543.15|1526.05|1543.15|1526.05|1543.15|1526.05|1
1649595710000|2022-04-10 13:01:50|1543.21|1526.11|1543.14|1526.04|1543.21|1526.11|1543.14|1526.04|4
1649595720000|2022-04-10 13:02:00|1543.15|1526.05|1543.16|1526.06|1543.22|1526.12|1543.15|1526.05|5
1649595730000|2022-04-10 13:02:10|1543.17|1526.07|1543.16|1526.06|1543.17|1526.07|1543.16|1526.06|2
1649595740000|2022-04-10 13:02:20|1543.11|1526.01|1543.14|1526.04|1543.14|1526.04|1543.11|1526.01|3
1649595760000|2022-04-10 13:02:40|1543.13|1526.03|1543.14|1526.04|1543.16|1526.06|1543.13|1526.03|6
1649595770000|2022-04-10 13:02:50|1543.12|1526.02|1542.3|1525.2|1543.12|1526.02|1542.28|1525.18|14
1649595780000|2022-04-10 13:03:00|1542.34|1525.24|1542.33|1525.23|1542.38|1525.28|1542.32|1525.22|7
1649595790000|2022-04-10 13:03:10|1542.34|1525.24|1542.34|1525.24|1542.34|1525.24|1542.34|1525.24|1
1649595800000|2022-04-10 13:03:20|1542.32|1525.22|1542.14|1525.04|1542.32|1525.22|1542.14|1525.04|6
1649595810000|2022-04-10 13:03:30|1542.16|1525.06|1541.83|1524.73|1542.16|1525.06|1541.83|1524.73|4
1649595820000|2022-04-10 13:03:40|1541.75|1524.65|1541.75|1524.65|1541.75|1524.65|1541.75|1524.65|1
1649595840000|2022-04-10 13:04:00|1541.85|1524.75|1541.85|1524.75|1541.85|1524.75|1541.85|1524.75|1
1649595850000|2022-04-10 13:04:10|1541.61|1524.51|1541.61|1524.51|1541.61|1524.51|1541.61|1524.51|1
1649595860000|2022-04-10 13:04:20|1541.67|1524.57|1541.67|1524.57|1541.67|1524.57|1541.67|1524.57|1
1649595900000|2022-04-10 13:05:00|1541.73|1524.63|1541.73|1524.63|1541.73|1524.63|1541.73|1524.63|1
1649595910000|2022-04-10 13:05:10|1541.86|1524.76|1542.13|1525.03|1542.14|1525.04|1541.76|1524.66|9
1649595920000|2022-04-10 13:05:20|1542.14|1525.04|1543.01|1525.91|1543.04|1525.94|1542.14|1525.04|13
1649595930000|2022-04-10 13:05:30|1542.95|1525.85|1543.09|1525.99|1543.09|1525.99|1542.95|1525.85|2
1649595940000|2022-04-10 13:05:40|1543.12|1526.02|1543.6|1526.5|1543.64|1526.54|1543.05|1525.95|13
1649595950000|2022-04-10 13:05:50|1543.76|1526.66|1544.17|1527.07|1544.17|1527.07|1543.76|1526.66|5
1649595960000|2022-04-10 13:06:00|1544.41|1527.31|1544.52|1527.42|1544.52|1527.42|1544.36|1527.26|3
1649595970000|2022-04-10 13:06:10|1544.79|1527.69|1544.68|1527.58|1544.84|1527.74|1544.6|1527.5|11
1649595980000|2022-04-10 13:06:20|1544.7|1527.6|1544.62|1527.52|1544.7|1527.6|1544.6|1527.5|9
1649595990000|2022-04-10 13:06:30|1544.64|1527.54|1544.64|1527.54|1544.64|1527.54|1544.62|1527.52|3
1649596000000|2022-04-10 13:06:40|1544.91|1527.81|1544.98|1527.88|1544.98|1527.88|1544.91|1527.81|2
1649596010000|2022-04-10 13:06:50|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1545.08|1527.98|1
1649596020000|2022-04-10 13:07:00|1545.07|1527.97|1544.89|1527.79|1545.21|1528.11|1544.89|1527.79|4
1649596030000|2022-04-10 13:07:10|1544.8|1527.7|1545|1527.9|1545.02|1527.92|1544.76|1527.66|6
1649596040000|2022-04-10 13:07:20|1545.01|1527.91|1544.95|1527.85|1545.03|1527.93|1544.95|1527.85|6
1649596050000|2022-04-10 13:07:30|1544.98|1527.88|1545.01|1527.91|1545.01|1527.91|1544.89|1527.79|7
1649596060000|2022-04-10 13:07:40|1545.19|1528.09|1545.45|1528.35|1545.5|1528.4|1545.19|1528.09|13
1649596070000|2022-04-10 13:07:50|1545.48|1528.38|1545.51|1528.41|1545.57|1528.47|1545.43|1528.33|10
1649596080000|2022-04-10 13:08:00|1545.57|1528.47|1545.38|1528.28|1545.57|1528.47|1545.37|1528.27|9
1649596090000|2022-04-10 13:08:10|1545.37|1528.27|1545.33|1528.23|1545.38|1528.28|1545.33|1528.23|6
1649596100000|2022-04-10 13:08:20|1545.26|1528.16|1544.53|1527.43|1545.3|1528.2|1544.53|1527.43|10
1649596110000|2022-04-10 13:08:30|1544.54|1527.44|1544.51|1527.41|1544.54|1527.44|1544.46|1527.36|5
1649596120000|2022-04-10 13:08:40|1544.41|1527.31|1544.33|1527.23|1544.41|1527.31|1544.33|1527.23|2
1649596130000|2022-04-10 13:08:50|1544.34|1527.24|1544.68|1527.58|1544.74|1527.64|1544.32|1527.22|15
1649596140000|2022-04-10 13:09:00|1544.74|1527.64|1544.9|1527.8|1544.9|1527.8|1544.68|1527.58|14
1649596150000|2022-04-10 13:09:10|1544.89|1527.79|1544.89|1527.79|1544.92|1527.82|1544.83|1527.73|10
1649596160000|2022-04-10 13:09:20|1544.87|1527.77|1544.95|1527.85|1544.96|1527.86|1544.87|1527.77|6
1649596170000|2022-04-10 13:09:30|1544.94|1527.84|1544.95|1527.85|1544.95|1527.85|1544.86|1527.76|6
1649596180000|2022-04-10 13:09:40|1544.97|1527.87|1545.04|1527.94|1545.04|1527.94|1544.96|1527.86|6
1649596190000|2022-04-10 13:09:50|1545|1527.9|1545.02|1527.92|1545.04|1527.94|1545|1527.9|8
1649596200000|2022-04-10 13:10:00|1544.96|1527.86|1544.94|1527.84|1544.96|1527.86|1544.94|1527.84|5
1649596210000|2022-04-10 13:10:10|1544.95|1527.85|1544.95|1527.85|1544.97|1527.87|1544.94|1527.84|10
1649596220000|2022-04-10 13:10:20|1544.98|1527.88|1544.91|1527.81|1545.1|1528|1544.91|1527.81|11
1649596230000|2022-04-10 13:10:30|1544.93|1527.83|1544.98|1527.88|1544.98|1527.88|1544.91|1527.81|6
1649596240000|2022-04-10 13:10:40|1544.99|1527.89|1545.47|1528.37|1545.51|1528.41|1544.99|1527.89|8
1649596250000|2022-04-10 13:10:50|1545.65|1528.55|1546|1528.9|1546|1528.9|1545.65|1528.55|17
1649596260000|2022-04-10 13:11:00|1545.92|1528.82|1546.68|1529.58|1546.81|1529.71|1545.92|1528.82|14
1649596270000|2022-04-10 13:11:10|1546.51|1529.41|1546.91|1529.81|1546.91|1529.81|1546.51|1529.41|15
1649596280000|2022-04-10 13:11:20|1546.9|1529.8|1546.9|1529.8|1546.94|1529.84|1546.9|1529.8|3
1649596300000|2022-04-10 13:11:40|1546.85|1529.75|1546.89|1529.79|1546.93|1529.83|1546.84|1529.74|12
1649596310000|2022-04-10 13:11:50|1546.88|1529.78|1546.89|1529.79|1546.93|1529.83|1546.87|1529.77|12
1649596320000|2022-04-10 13:12:00|1546.9|1529.8|1546.79|1529.69|1546.9|1529.8|1546.77|1529.67|9
1649596330000|2022-04-10 13:12:10|1546.82|1529.72|1546.96|1529.86|1546.96|1529.86|1546.82|1529.72|10
1649596340000|2022-04-10 13:12:20|1546.91|1529.81|1546.8|1529.7|1546.96|1529.86|1546.74|1529.64|19
1649596350000|2022-04-10 13:12:30|1546.76|1529.66|1546.71|1529.61|1546.81|1529.71|1546.71|1529.61|3
1649596360000|2022-04-10 13:12:40|1546.69|1529.59|1546.71|1529.61|1546.71|1529.61|1546.69|1529.59|2
1649596380000|2022-04-10 13:13:00|1546.68|1529.58|1546.68|1529.58|1546.68|1529.58|1546.68|1529.58|1
1649596390000|2022-04-10 13:13:10|1546.7|1529.6|1546.44|1529.34|1546.7|1529.6|1546.44|1529.34|7
1649596400000|2022-04-10 13:13:20|1546.38|1529.28|1546.27|1529.17|1546.38|1529.28|1546.23|1529.13|10
1649596410000|2022-04-10 13:13:30|1546.25|1529.15|1546.16|1529.06|1546.26|1529.16|1546.14|1529.04|10
1649596420000|2022-04-10 13:13:40|1546.15|1529.05|1546.15|1529.05|1546.16|1529.06|1546.14|1529.04|7
1649596430000|2022-04-10 13:13:50|1546.16|1529.06|1546.17|1529.07|1546.2|1529.1|1546.15|1529.05|8
1649596440000|2022-04-10 13:14:00|1546.18|1529.08|1546.17|1529.07|1546.18|1529.08|1546.14|1529.04|15
1649596450000|2022-04-10 13:14:10|1546.18|1529.08|1546.2|1529.1|1546.2|1529.1|1546.16|1529.06|7
1649596460000|2022-04-10 13:14:20|1546.15|1529.05|1546.12|1529.02|1546.15|1529.05|1546.12|1529.02|6
1649596470000|2022-04-10 13:14:30|1546.13|1529.03|1546.14|1529.04|1546.14|1529.04|1546.12|1529.02|5
1649596480000|2022-04-10 13:14:40|1546.15|1529.05|1546.27|1529.17|1546.27|1529.17|1546.13|1529.03|6
1649596490000|2022-04-10 13:14:50|1546.26|1529.16|1546.41|1529.31|1546.41|1529.31|1546.26|1529.16|7
1649596500000|2022-04-10 13:15:00|1546.51|1529.41|1546.88|1529.78|1546.94|1529.84|1546.43|1529.33|13
1649596510000|2022-04-10 13:15:10|1546.94|1529.84|1546.87|1529.77|1546.94|1529.84|1546.87|1529.77|4
1649596520000|2022-04-10 13:15:20|1546.86|1529.76|1546.87|1529.77|1546.87|1529.77|1546.86|1529.76|4
1649596530000|2022-04-10 13:15:30|1546.93|1529.83|1546.8|1529.7|1546.93|1529.83|1546.8|1529.7|6
1649596540000|2022-04-10 13:15:40|1546.87|1529.77|1546.4|1529.3|1546.93|1529.83|1546.39|1529.29|14
1649596550000|2022-04-10 13:15:50|1546.39|1529.29|1546.27|1529.17|1546.39|1529.29|1546.27|1529.17|2
1649596560000|2022-04-10 13:16:00|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1546.22|1529.12|1
1649596570000|2022-04-10 13:16:10|1546.23|1529.13|1546.22|1529.12|1546.23|1529.13|1546.19|1529.09|3
1649596580000|2022-04-10 13:16:20|1546.34|1529.24|1546.34|1529.24|1546.34|1529.24|1546.34|1529.24|1
1649596590000|2022-04-10 13:16:30|1546.31|1529.21|1546.68|1529.58|1546.68|1529.58|1546.31|1529.21|13
1649596600000|2022-04-10 13:16:40|1546.56|1529.46|1546.56|1529.46|1546.56|1529.46|1546.56|1529.46|1
1649596610000|2022-04-10 13:16:50|1546.82|1529.72|1547.02|1529.92|1547.02|1529.92|1546.82|1529.72|2
1649596620000|2022-04-10 13:17:00|1547.03|1529.93|1546.95|1529.85|1547.03|1529.93|1546.93|1529.83|12
1649596630000|2022-04-10 13:17:10|1546.69|1529.59|1546.69|1529.59|1546.69|1529.59|1546.69|1529.59|1
1649596640000|2022-04-10 13:17:20|1546.7|1529.6|1546.79|1529.69|1546.79|1529.69|1546.69|1529.59|4
1649596650000|2022-04-10 13:17:30|1546.8|1529.7|1546.45|1529.35|1546.8|1529.7|1546.44|1529.34|7
1649596660000|2022-04-10 13:17:40|1546.46|1529.36|1545.67|1528.57|1546.47|1529.37|1545.67|1528.57|23
1649596670000|2022-04-10 13:17:50|1545.68|1528.58|1545.73|1528.63|1545.73|1528.63|1545.67|1528.57|8
1649596680000|2022-04-10 13:18:00|1545.71|1528.61|1545.72|1528.62|1545.72|1528.62|1545.69|1528.59|6
1649596690000|2022-04-10 13:18:10|1545.74|1528.64|1546.04|1528.94|1546.04|1528.94|1545.71|1528.61|18
1649596700000|2022-04-10 13:18:20|1546.03|1528.93|1545.79|1528.69|1546.03|1528.93|1545.77|1528.67|10
1649596710000|2022-04-10 13:18:30|1545.81|1528.71|1545.76|1528.66|1545.85|1528.75|1545.74|1528.64|5
1649596720000|2022-04-10 13:18:40|1545.81|1528.71|1545.82|1528.72|1545.82|1528.72|1545.81|1528.71|4
1649596730000|2022-04-10 13:18:50|1545.96|1528.86|1545.96|1528.86|1545.96|1528.86|1545.96|1528.86|1
1649596740000|2022-04-10 13:19:00|1545.98|1528.88|1546|1528.9|1546|1528.9|1545.98|1528.88|4
1649596760000|2022-04-10 13:19:20|1545.98|1528.88|1546.61|1529.51|1546.61|1529.51|1545.97|1528.87|5
1649596770000|2022-04-10 13:19:30|1546.72|1529.62|1546.72|1529.62|1546.72|1529.62|1546.72|1529.62|1
1649596800000|2022-04-10 13:20:00|1546.67|1529.57|1546.67|1529.57|1546.67|1529.57|1546.67|1529.57|1
1649596810000|2022-04-10 13:20:10|1546.48|1529.38|1546.27|1529.17|1546.48|1529.38|1546.27|1529.17|2
1649596820000|2022-04-10 13:20:20|1546.26|1529.16|1546.27|1529.17|1546.27|1529.17|1546.25|1529.15|3
1649596830000|2022-04-10 13:20:30|1545.83|1528.73|1545.25|1528.15|1545.83|1528.73|1545.24|1528.14|12
1649596840000|2022-04-10 13:20:40|1545.26|1528.16|1545.23|1528.13|1545.27|1528.17|1545.23|1528.13|7
1649596850000|2022-04-10 13:20:50|1545.24|1528.14|1545.06|1527.96|1545.26|1528.16|1544.99|1527.89|8
1649596860000|2022-04-10 13:21:00|1545.05|1527.95|1544.57|1527.47|1545.22|1528.12|1544.57|1527.47|7
1649596870000|2022-04-10 13:21:10|1544.56|1527.46|1544.45|1527.35|1544.66|1527.56|1544.45|1527.35|8
1649596880000|2022-04-10 13:21:20|1544.41|1527.31|1544.45|1527.35|1544.45|1527.35|1544.41|1527.31|8
1649596890000|2022-04-10 13:21:30|1544.26|1527.16|1543.83|1526.73|1544.26|1527.16|1543.56|1526.46|9
1649596900000|2022-04-10 13:21:40|1543.86|1526.76|1543.22|1526.12|1543.93|1526.83|1542.94|1525.84|21
1649596910000|2022-04-10 13:21:50|1543.28|1526.18|1543.02|1525.92|1543.33|1526.23|1543.01|1525.91|8
1649596920000|2022-04-10 13:22:00|1543.37|1526.27|1543.37|1526.27|1543.38|1526.28|1543.33|1526.23|6
1649596930000|2022-04-10 13:22:10|1543.36|1526.26|1543.13|1526.03|1543.36|1526.26|1543.13|1526.03|6
1649596940000|2022-04-10 13:22:20|1543.03|1525.93|1543.01|1525.91|1543.04|1525.94|1543.01|1525.91|6
1649596950000|2022-04-10 13:22:30|1543.02|1525.92|1542.93|1525.83|1543.03|1525.93|1542.93|1525.83|7
1649596960000|2022-04-10 13:22:40|1542.94|1525.84|1542.97|1525.87|1542.97|1525.87|1542.93|1525.83|6
1649596970000|2022-04-10 13:22:50|1542.94|1525.84|1542.99|1525.89|1543.08|1525.98|1542.93|1525.83|13
1649596980000|2022-04-10 13:23:00|1543|1525.9|1542.83|1525.73|1543|1525.9|1542.79|1525.69|7
1649596990000|2022-04-10 13:23:10|1542.82|1525.72|1542.82|1525.72|1542.82|1525.72|1542.82|1525.72|1
1649597000000|2022-04-10 13:23:20|1542.8|1525.7|1542.8|1525.7|1542.8|1525.7|1542.8|1525.7|1
1649597010000|2022-04-10 13:23:30|1542.96|1525.86|1542.96|1525.86|1542.96|1525.86|1542.96|1525.86|1
1649597030000|2022-04-10 13:23:50|1542.94|1525.84|1542.54|1525.44|1542.94|1525.84|1542.54|1525.44|9
1649597040000|2022-04-10 13:24:00|1542.28|1525.18|1542.13|1525.03|1542.32|1525.22|1542.13|1525.03|6
1649597050000|2022-04-10 13:24:10|1542.14|1525.04|1542.8|1525.7|1542.88|1525.78|1542.14|1525.04|18
1649597060000|2022-04-10 13:24:20|1542.83|1525.73|1542.77|1525.67|1542.83|1525.73|1542.75|1525.65|4
1649597070000|2022-04-10 13:24:30|1542.75|1525.65|1542.9|1525.8|1542.94|1525.84|1542.42|1525.32|19
1649597080000|2022-04-10 13:24:40|1542.95|1525.85|1543.01|1525.91|1543.01|1525.91|1542.93|1525.83|6
1649597090000|2022-04-10 13:24:50|1543.02|1525.92|1543.91|1526.81|1543.93|1526.83|1543|1525.9|17
1649597100000|2022-04-10 13:25:00|1543.93|1526.83|1544.06|1526.96|1544.08|1526.98|1543.91|1526.81|9
1649597110000|2022-04-10 13:25:10|1544.05|1526.95|1543.89|1526.79|1544.05|1526.95|1543.89|1526.79|8
1649597120000|2022-04-10 13:25:20|1543.91|1526.81|1544.11|1527.01|1544.11|1527.01|1543.89|1526.79|7
1649597130000|2022-04-10 13:25:30|1544.12|1527.02|1544.02|1526.92|1544.15|1527.05|1543.88|1526.78|7
1649597140000|2022-04-10 13:25:40|1543.9|1526.8|1543.43|1526.33|1543.93|1526.83|1543.3|1526.2|18
1649597150000|2022-04-10 13:25:50|1543.44|1526.34|1543.46|1526.36|1543.46|1526.36|1543.43|1526.33|6
1649597160000|2022-04-10 13:26:00|1543.47|1526.37|1543.26|1526.16|1543.47|1526.37|1543.25|1526.15|5
1649597170000|2022-04-10 13:26:10|1543.2|1526.1|1543.83|1526.73|1543.83|1526.73|1543.2|1526.1|10
1649597180000|2022-04-10 13:26:20|1543.78|1526.68|1543.83|1526.73|1543.83|1526.73|1543.78|1526.68|7
1649597190000|2022-04-10 13:26:30|1543.78|1526.68|1543.83|1526.73|1543.83|1526.73|1543.78|1526.68|6
1649597200000|2022-04-10 13:26:40|1543.8|1526.7|1543.72|1526.62|1543.8|1526.7|1543.69|1526.59|6
1649597210000|2022-04-10 13:26:50|1543.77|1526.67|1543.87|1526.77|1543.87|1526.77|1543.73|1526.63|4
1649597220000|2022-04-10 13:27:00|1543.92|1526.82|1543.89|1526.79|1543.93|1526.83|1543.89|1526.79|4
1649597230000|2022-04-10 13:27:10|1543.88|1526.78|1543.93|1526.83|1543.93|1526.83|1543.88|1526.78|4
1649597240000|2022-04-10 13:27:20|1543.9|1526.8|1543.43|1526.33|1543.9|1526.8|1543.41|1526.31|14
1649597250000|2022-04-10 13:27:30|1543.42|1526.32|1543.33|1526.23|1543.53|1526.43|1543.32|1526.22|7
1649597260000|2022-04-10 13:27:40|1543.3|1526.2|1543.32|1526.22|1543.34|1526.24|1543.3|1526.2|11
1649597270000|2022-04-10 13:27:50|1543.3|1526.2|1543.83|1526.73|1543.86|1526.76|1543.3|1526.2|12
1649597280000|2022-04-10 13:28:00|1543.81|1526.71|1544.04|1526.94|1544.04|1526.94|1543.81|1526.71|10
1649597290000|2022-04-10 13:28:10|1544.06|1526.96|1544.2|1527.1|1544.2|1527.1|1544|1526.9|8
1649597300000|2022-04-10 13:28:20|1544.12|1527.02|1544.19|1527.09|1544.19|1527.09|1544.12|1527.02|14
1649597310000|2022-04-10 13:28:30|1544.16|1527.06|1544.19|1527.09|1544.24|1527.14|1544.16|1527.06|7
1649597320000|2022-04-10 13:28:40|1544.23|1527.13|1544.24|1527.14|1544.24|1527.14|1544.23|1527.13|2
1649597330000|2022-04-10 13:28:50|1544.25|1527.15|1544.2|1527.1|1544.25|1527.15|1544.2|1527.1|4
1649597340000|2022-04-10 13:29:00|1544.21|1527.11|1544.88|1527.78|1544.94|1527.84|1544.15|1527.05|12
1649597370000|2022-04-10 13:29:30|1544.87|1527.77|1544.62|1527.52|1544.87|1527.77|1544.61|1527.51|8
1649597380000|2022-04-10 13:29:40|1544.55|1527.45|1544.37|1527.27|1544.55|1527.45|1544.36|1527.26|4
1649597390000|2022-04-10 13:29:50|1544.38|1527.28|1544.27|1527.17|1544.5|1527.4|1544.27|1527.17|9
1649597400000|2022-04-10 13:30:00|1544.29|1527.19|1544.25|1527.15|1544.33|1527.23|1544.25|1527.15|6
1649597410000|2022-04-10 13:30:10|1544.22|1527.12|1543.67|1526.57|1544.22|1527.12|1543.67|1526.57|11
1649597420000|2022-04-10 13:30:20|1543.68|1526.58|1543.45|1526.35|1543.7|1526.6|1543.45|1526.35|10
1649597440000|2022-04-10 13:30:40|1543.4|1526.3|1543.4|1526.3|1543.41|1526.31|1543.39|1526.29|8
1649597450000|2022-04-10 13:30:50|1543.41|1526.31|1543.5|1526.4|1543.5|1526.4|1543.37|1526.27|8
1649597460000|2022-04-10 13:31:00|1543.42|1526.32|1543.41|1526.31|1543.42|1526.32|1543.38|1526.28|4
1649597470000|2022-04-10 13:31:10|1543.42|1526.32|1543.45|1526.35|1543.45|1526.35|1543.37|1526.27|6
1649597490000|2022-04-10 13:31:30|1543.46|1526.36|1543.42|1526.32|1543.46|1526.36|1543.41|1526.31|3
1649597500000|2022-04-10 13:31:40|1543.38|1526.28|1543.38|1526.28|1543.38|1526.28|1543.38|1526.28|1
1649597520000|2022-04-10 13:32:00|1543.43|1526.33|1543.43|1526.33|1543.43|1526.33|1543.43|1526.33|1
1649597530000|2022-04-10 13:32:10|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1543.36|1526.26|1
1649597540000|2022-04-10 13:32:20|1543.38|1526.28|1543.57|1526.47|1543.57|1526.47|1543.38|1526.28|3
1649597550000|2022-04-10 13:32:30|1543.61|1526.51|1543.55|1526.45|1543.61|1526.51|1543.54|1526.44|8
1649597560000|2022-04-10 13:32:40|1543.56|1526.46|1543.31|1526.21|1543.56|1526.46|1543.3|1526.2|6
1649597570000|2022-04-10 13:32:50|1543.3|1526.2|1543.13|1526.03|1543.3|1526.2|1543.1|1526|9
1649597580000|2022-04-10 13:33:00|1543.11|1526.01|1543.11|1526.01|1543.11|1526.01|1543.1|1526|5
1649597590000|2022-04-10 13:33:10|1543.34|1526.24|1543.09|1525.99|1543.34|1526.24|1543.09|1525.99|3
1649597600000|2022-04-10 13:33:20|1543.07|1525.97|1543.09|1525.99|1543.09|1525.99|1543.05|1525.95|5
1649597610000|2022-04-10 13:33:30|1543.05|1525.95|1543.08|1525.98|1543.09|1525.99|1543.05|1525.95|3
1649597630000|2022-04-10 13:33:50|1543.1|1526|1543.1|1526|1543.25|1526.15|1543.1|1526|6
1649597640000|2022-04-10 13:34:00|1543.13|1526.03|1543.06|1525.96|1543.13|1526.03|1543.06|1525.96|2
1649597650000|2022-04-10 13:34:10|1543.12|1526.02|1543.13|1526.03|1543.13|1526.03|1543.12|1526.02|4
1649597660000|2022-04-10 13:34:20|1543.11|1526.01|1543.79|1526.69|1543.79|1526.69|1543.11|1526.01|10
1649597670000|2022-04-10 13:34:30|1543.86|1526.76|1544.17|1527.07|1544.17|1527.07|1543.81|1526.71|7
1649597680000|2022-04-10 13:34:40|1544.2|1527.1|1544.19|1527.09|1544.21|1527.11|1544.14|1527.04|10
1649597690000|2022-04-10 13:34:50|1544.21|1527.11|1544.14|1527.04|1544.22|1527.12|1544.12|1527.02|9
1649597700000|2022-04-10 13:35:00|1544.12|1527.02|1544.16|1527.06|1544.18|1527.08|1544.12|1527.02|10
1649597720000|2022-04-10 13:35:20|1544.18|1527.08|1543.71|1526.61|1544.19|1527.09|1543.71|1526.61|16
1649597730000|2022-04-10 13:35:30|1543.7|1526.6|1543.27|1526.17|1543.7|1526.6|1543.27|1526.17|12
1649597740000|2022-04-10 13:35:40|1543.7|1526.6|1543.36|1526.26|1543.7|1526.6|1543.36|1526.26|3
1649597750000|2022-04-10 13:35:50|1543.4|1526.3|1543.38|1526.28|1543.41|1526.31|1543.38|1526.28|3
1649597760000|2022-04-10 13:36:00|1543.4|1526.3|1543.38|1526.28|1543.41|1526.31|1543.37|1526.27|13
1649597800000|2022-04-10 13:36:40|1543.4|1526.3|1542.55|1525.45|1543.44|1526.34|1542.55|1525.45|16
1649597810000|2022-04-10 13:36:50|1542.53|1525.43|1542.15|1525.05|1542.53|1525.43|1542.15|1525.05|4
1649597820000|2022-04-10 13:37:00|1542.11|1525.01|1542.1|1525|1542.11|1525.01|1542.1|1525|2
1649597830000|2022-04-10 13:37:10|1542.11|1525.01|1542.04|1524.94|1542.11|1525.01|1542.04|1524.94|3
1649597840000|2022-04-10 13:37:20|1542.25|1525.15|1542.02|1524.92|1542.25|1525.15|1542.02|1524.92|6
1649597850000|2022-04-10 13:37:30|1542.04|1524.94|1542.04|1524.94|1542.07|1524.97|1542.04|1524.94|6
1649597860000|2022-04-10 13:37:40|1542.06|1524.96|1542.06|1524.96|1542.06|1524.96|1542.06|1524.96|1
1649597870000|2022-04-10 13:37:50|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1542.08|1524.98|1
1649597880000|2022-04-10 13:38:00|1542.09|1524.99|1542.24|1525.14|1542.24|1525.14|1542.09|1524.99|5
1649597890000|2022-04-10 13:38:10|1542.21|1525.11|1542.22|1525.12|1542.25|1525.15|1542.2|1525.1|5
1649597900000|2022-04-10 13:38:20|1542.2|1525.1|1542.24|1525.14|1542.24|1525.14|1542.2|1525.1|4
1649597910000|2022-04-10 13:38:30|1542.22|1525.12|1542.29|1525.19|1542.29|1525.19|1542.22|1525.12|3
1649597920000|2022-04-10 13:38:40|1542.27|1525.17|1542.25|1525.15|1542.29|1525.19|1542.25|1525.15|6
1649597930000|2022-04-10 13:38:50|1542.24|1525.14|1542.18|1525.08|1542.28|1525.18|1542.18|1525.08|4
1649597940000|2022-04-10 13:39:00|1542.13|1525.03|1542.14|1525.04|1542.14|1525.04|1542.13|1525.03|2
1649597960000|2022-04-10 13:39:20|1542.21|1525.11|1542.21|1525.11|1542.21|1525.11|1542.21|1525.11|1
1649597980000|2022-04-10 13:39:40|1542.14|1525.04|1542.15|1525.05|1542.15|1525.05|1542.12|1525.02|4
1649597990000|2022-04-10 13:39:50|1542.14|1525.04|1542.14|1525.04|1542.14|1525.04|1542.14|1525.04|1
1649598000000|2022-04-10 13:40:00|1542.15|1525.05|1542.15|1525.05|1542.15|1525.05|1542.15|1525.05|1
1649598010000|2022-04-10 13:40:10|1542.14|1525.04|1542.02|1524.92|1542.14|1525.04|1541.99|1524.89|5
1649598020000|2022-04-10 13:40:20|1542.01|1524.91|1541.68|1524.58|1542.01|1524.91|1541.68|1524.58|4
1649598030000|2022-04-10 13:40:30|1541.66|1524.56|1541.12|1524.02|1541.73|1524.63|1541.08|1523.98|11
1649598040000|2022-04-10 13:40:40|1541.08|1523.98|1540.83|1523.73|1541.08|1523.98|1540.82|1523.72|9
1649598050000|2022-04-10 13:40:50|1540.85|1523.75|1541.19|1524.09|1541.2|1524.1|1540.85|1523.75|8
1649598060000|2022-04-10 13:41:00|1541.12|1524.02|1541.24|1524.14|1541.24|1524.14|1541.11|1524.01|9
1649598070000|2022-04-10 13:41:10|1541.22|1524.12|1541.21|1524.11|1541.24|1524.14|1541.21|1524.11|11
1649598080000|2022-04-10 13:41:20|1541.22|1524.12|1541.48|1524.38|1541.76|1524.66|1541.22|1524.12|19
1649598090000|2022-04-10 13:41:30|1541.47|1524.37|1541.66|1524.56|1541.72|1524.62|1541.47|1524.37|3
1649598100000|2022-04-10 13:41:40|1541.72|1524.62|1542.32|1525.22|1542.36|1525.26|1541.66|1524.56|12
1649598110000|2022-04-10 13:41:50|1542.26|1525.16|1542.67|1525.57|1542.67|1525.57|1542.26|1525.16|13
1649598120000|2022-04-10 13:42:00|1542.68|1525.58|1543.43|1526.33|1543.46|1526.36|1542.68|1525.58|12
1649598130000|2022-04-10 13:42:10|1543.78|1526.68|1543.46|1526.36|1543.78|1526.68|1543.44|1526.34|4
1649598140000|2022-04-10 13:42:20|1543.18|1526.08|1542.97|1525.87|1543.26|1526.16|1542.97|1525.87|10
1649598150000|2022-04-10 13:42:30|1543.16|1526.06|1543.26|1526.16|1543.26|1526.16|1543.16|1526.06|3
1649598160000|2022-04-10 13:42:40|1543.03|1525.93|1541.9|1524.8|1543.05|1525.95|1541.89|1524.79|22
1649598170000|2022-04-10 13:42:50|1541.91|1524.81|1541.37|1524.27|1541.91|1524.81|1541.36|1524.26|6
1649598180000|2022-04-10 13:43:00|1541.36|1524.26|1541.45|1524.35|1541.45|1524.35|1541.36|1524.26|5
1649598190000|2022-04-10 13:43:10|1541.67|1524.57|1541.62|1524.52|1541.67|1524.57|1541.62|1524.52|3
1649598200000|2022-04-10 13:43:20|1541.63|1524.53|1541.52|1524.42|1541.64|1524.54|1541.48|1524.38|6
1649598210000|2022-04-10 13:43:30|1541.53|1524.43|1541.39|1524.29|1541.53|1524.43|1541.39|1524.29|4
1649598220000|2022-04-10 13:43:40|1541.41|1524.31|1541.48|1524.38|1541.48|1524.38|1541.41|1524.31|4
1649598230000|2022-04-10 13:43:50|1541.49|1524.39|1542.54|1525.44|1542.59|1525.49|1541.49|1524.39|17
1649598240000|2022-04-10 13:44:00|1542.53|1525.43|1542.66|1525.56|1542.66|1525.56|1542.53|1525.43|11
1649598250000|2022-04-10 13:44:10|1542.54|1525.44|1542.56|1525.46|1542.67|1525.57|1542.53|1525.43|12
1649598260000|2022-04-10 13:44:20|1543|1525.9|1543|1525.9|1543|1525.9|1542.98|1525.88|3
1649598270000|2022-04-10 13:44:30|1542.99|1525.89|1543.01|1525.91|1543.03|1525.93|1542.99|1525.89|5
1649598280000|2022-04-10 13:44:40|1543.03|1525.93|1543.04|1525.94|1543.04|1525.94|1542.96|1525.86|5
1649598290000|2022-04-10 13:44:50|1542.96|1525.86|1543.73|1526.63|1543.73|1526.63|1542.96|1525.86|10
1649598300000|2022-04-10 13:45:00|1543.83|1526.73|1543.83|1526.73|1543.83|1526.73|1543.83|1526.73|1
1649598310000|2022-04-10 13:45:10|1543.92|1526.82|1543.92|1526.82|1543.92|1526.82|1543.92|1526.82|1
1649598320000|2022-04-10 13:45:20|1543.73|1526.63|1543.69|1526.59|1543.75|1526.65|1543.69|1526.59|3
1649598330000|2022-04-10 13:45:30|1543.68|1526.58|1543.68|1526.58|1543.68|1526.58|1543.68|1526.58|1
1649598340000|2022-04-10 13:45:40|1543.86|1526.76|1543.88|1526.78|1543.88|1526.78|1543.86|1526.76|2
1649598360000|2022-04-10 13:46:00|1543.79|1526.69|1543.51|1526.41|1543.79|1526.69|1543.51|1526.41|4
1649598370000|2022-04-10 13:46:10|1543.2|1526.1|1542.8|1525.7|1543.24|1526.14|1542.8|1525.7|14
1649598380000|2022-04-10 13:46:20|1542.75|1525.65|1542.94|1525.84|1542.94|1525.84|1542.75|1525.65|7
1649598390000|2022-04-10 13:46:30|1542.9|1525.8|1543.14|1526.04|1543.14|1526.04|1542.88|1525.78|10
1649598400000|2022-04-10 13:46:40|1543.34|1526.24|1543.27|1526.17|1543.35|1526.25|1543.23|1526.13|9
1649598410000|2022-04-10 13:46:50|1543.23|1526.13|1543.24|1526.14|1543.36|1526.26|1543.22|1526.12|10
1649598420000|2022-04-10 13:47:00|1543.21|1526.11|1543.05|1525.95|1543.24|1526.14|1543.05|1525.95|5
1649598430000|2022-04-10 13:47:10|1543.02|1525.92|1543.05|1525.95|1543.05|1525.95|1542.98|1525.88|7
1649598440000|2022-04-10 13:47:20|1543.02|1525.92|1543.05|1525.95|1543.05|1525.95|1543.02|1525.92|5
1649598450000|2022-04-10 13:47:30|1543.08|1525.98|1543.08|1525.98|1543.08|1525.98|1543.06|1525.96|8
1649598460000|2022-04-10 13:47:40|1543.06|1525.96|1543.2|1526.1|1543.2|1526.1|1543.06|1525.96|4
1649598470000|2022-04-10 13:47:50|1543.21|1526.11|1543.67|1526.57|1543.67|1526.57|1543.17|1526.07|5
1649598480000|2022-04-10 13:48:00|1543.73|1526.63|1543.73|1526.63|1543.73|1526.63|1543.73|1526.63|1
1649598490000|2022-04-10 13:48:10|1543.76|1526.66|1543.76|1526.66|1543.76|1526.66|1543.76|1526.66|1
1649598500000|2022-04-10 13:48:20|1543.72|1526.62|1543.5|1526.4|1543.72|1526.62|1543.5|1526.4|4
1649598510000|2022-04-10 13:48:30|1543.34|1526.24|1543.22|1526.12|1543.38|1526.28|1543.15|1526.05|9
1649598520000|2022-04-10 13:48:40|1543.17|1526.07|1543.41|1526.31|1543.41|1526.31|1543.17|1526.07|4
1649598530000|2022-04-10 13:48:50|1543.73|1526.63|1543.96|1526.86|1544|1526.9|1543.73|1526.63|10
1649598540000|2022-04-10 13:49:00|1543.95|1526.85|1543.98|1526.88|1543.99|1526.89|1543.83|1526.73|11
1649598550000|2022-04-10 13:49:10|1543.84|1526.74|1543.93|1526.83|1544.12|1527.02|1543.84|1526.74|13
1649598560000|2022-04-10 13:49:20|1543.97|1526.87|1543.95|1526.85|1544.03|1526.93|1543.95|1526.85|9
1649598570000|2022-04-10 13:49:30|1543.9|1526.8|1542.85|1525.75|1543.9|1526.8|1542.85|1525.75|15
1649598580000|2022-04-10 13:49:40|1542.8|1525.7|1543|1525.9|1543.08|1525.98|1542.79|1525.69|6
1649598590000|2022-04-10 13:49:50|1542.55|1525.45|1542.55|1525.45|1542.57|1525.47|1542.53|1525.43|6
1649598600000|2022-04-10 13:50:00|1542.62|1525.52|1542.57|1525.47|1542.62|1525.52|1542.51|1525.41|4
1649598610000|2022-04-10 13:50:10|1542.62|1525.52|1542.63|1525.53|1542.63|1525.53|1542.62|1525.52|2
1649598620000|2022-04-10 13:50:20|1542.62|1525.52|1542.63|1525.53|1542.63|1525.53|1542.61|1525.51|4
1649598630000|2022-04-10 13:50:30|1542.65|1525.55|1542.65|1525.55|1542.65|1525.55|1542.65|1525.55|1
1649598640000|2022-04-10 13:50:40|1542.55|1525.45|1542.59|1525.49|1542.59|1525.49|1542.55|1525.45|2
1649598650000|2022-04-10 13:50:50|1542.64|1525.54|1542.54|1525.44|1542.64|1525.54|1542.54|1525.44|2
1649598660000|2022-04-10 13:51:00|1542.62|1525.52|1542.62|1525.52|1542.62|1525.52|1542.62|1525.52|1
1649598670000|2022-04-10 13:51:10|1542.54|1525.44|1542.66|1525.56|1542.66|1525.56|1542.54|1525.44|3
1649598690000|2022-04-10 13:51:30|1542.63|1525.53|1542.54|1525.44|1542.63|1525.53|1542.54|1525.44|2
1649598700000|2022-04-10 13:51:40|1542.63|1525.53|1542.27|1525.17|1542.63|1525.53|1542.27|1525.17|11
1649598710000|2022-04-10 13:51:50|1542.33|1525.23|1542.26|1525.16|1542.33|1525.23|1542.24|1525.14|6
1649598720000|2022-04-10 13:52:00|1542.27|1525.17|1542.13|1525.03|1542.28|1525.18|1542.13|1525.03|3
1649598730000|2022-04-10 13:52:10|1542.09|1524.99|1542.2|1525.1|1542.2|1525.1|1542.02|1524.92|9
1649598740000|2022-04-10 13:52:20|1542.03|1524.93|1542.09|1524.99|1542.2|1525.1|1541.89|1524.79|8
1649598750000|2022-04-10 13:52:30|1542.12|1525.02|1542.14|1525.04|1542.17|1525.07|1542.12|1525.02|4
1649598760000|2022-04-10 13:52:40|1542.17|1525.07|1542.26|1525.16|1542.26|1525.16|1542.14|1525.04|4
1649598770000|2022-04-10 13:52:50|1542.51|1525.41|1542.51|1525.41|1542.51|1525.41|1542.51|1525.41|1
1649598790000|2022-04-10 13:53:10|1542.56|1525.46|1542.55|1525.45|1542.56|1525.46|1542.5|1525.4|5
1649598800000|2022-04-10 13:53:20|1542.5|1525.4|1542.56|1525.46|1542.56|1525.46|1542.5|1525.4|3
1649598840000|2022-04-10 13:54:00|1542.51|1525.41|1542.51|1525.41|1542.51|1525.41|1542.51|1525.41|1
1649598850000|2022-04-10 13:54:10|1542.59|1525.49|1542.59|1525.49|1542.59|1525.49|1542.59|1525.49|1
1649598860000|2022-04-10 13:54:20|1542.54|1525.44|1542.54|1525.44|1542.54|1525.44|1542.54|1525.44|1
1649598870000|2022-04-10 13:54:30|1542.25|1525.15|1542.54|1525.44|1542.54|1525.44|1542.25|1525.15|4
1649598880000|2022-04-10 13:54:40|1542.53|1525.43|1542.05|1524.95|1542.53|1525.43|1541.99|1524.89|8
1649598890000|2022-04-10 13:54:50|1542.06|1524.96|1542.04|1524.94|1542.06|1524.96|1542.04|1524.94|5
1649598900000|2022-04-10 13:55:00|1542.03|1524.93|1541.16|1524.06|1542.05|1524.95|1541.16|1524.06|15
1649598910000|2022-04-10 13:55:10|1541.15|1524.05|1541.04|1523.94|1541.25|1524.15|1541.04|1523.94|7
1649598930000|2022-04-10 13:55:30|1541.05|1523.95|1540.45|1523.35|1541.05|1523.95|1540.45|1523.35|3
1649598950000|2022-04-10 13:55:50|1540.27|1523.17|1540.27|1523.17|1540.27|1523.17|1540.27|1523.17|1
1649598960000|2022-04-10 13:56:00|1540.25|1523.15|1540.28|1523.18|1540.28|1523.18|1540.25|1523.15|2
1649598970000|2022-04-10 13:56:10|1540.27|1523.17|1540.27|1523.17|1540.27|1523.17|1540.27|1523.17|1
1649598980000|2022-04-10 13:56:20|1540.24|1523.14|1540.24|1523.14|1540.24|1523.14|1540.24|1523.14|1
1649598990000|2022-04-10 13:56:30|1540.42|1523.32|1540.24|1523.14|1540.42|1523.32|1540.24|1523.14|2
1649599010000|2022-04-10 13:56:50|1540.22|1523.12|1540.22|1523.12|1540.22|1523.12|1540.22|1523.12|1
1649599030000|2022-04-10 13:57:10|1540.21|1523.11|1540.41|1523.31|1540.41|1523.31|1540.2|1523.1|5
1649599040000|2022-04-10 13:57:20|1540.4|1523.3|1540.42|1523.32|1540.42|1523.32|1540.4|1523.3|2
1649599050000|2022-04-10 13:57:30|1540.34|1523.24|1540.3|1523.2|1540.34|1523.24|1540.3|1523.2|2
1649599080000|2022-04-10 13:58:00|1540.29|1523.19|1540.2|1523.1|1540.43|1523.33|1540.2|1523.1|5
1649599090000|2022-04-10 13:58:10|1540.16|1523.06|1540.15|1523.05|1540.16|1523.06|1540.15|1523.05|2
1649599120000|2022-04-10 13:58:40|1540.39|1523.29|1540.15|1523.05|1540.39|1523.29|1540.15|1523.05|2
1649599130000|2022-04-10 13:58:50|1540.01|1522.91|1540.15|1523.05|1540.15|1523.05|1540.01|1522.91|2
1649599140000|2022-04-10 13:59:00|1540.25|1523.15|1540.25|1523.15|1540.25|1523.15|1540.25|1523.15|1
1649599150000|2022-04-10 13:59:10|1540.26|1523.16|1541.29|1524.19|1541.54|1524.44|1540.26|1523.16|19
1649599160000|2022-04-10 13:59:20|1541.24|1524.14|1541.29|1524.19|1541.3|1524.2|1541.23|1524.13|9
1649599170000|2022-04-10 13:59:30|1541.3|1524.2|1541.99|1524.89|1541.99|1524.89|1541.2|1524.1|14
1649599180000|2022-04-10 13:59:40|1542|1524.9|1542|1524.9|1542.07|1524.97|1541.98|1524.88|9
1649599190000|2022-04-10 13:59:50|1541.97|1524.87|1541.98|1524.88|1541.98|1524.88|1541.97|1524.87|2
1649599200000|2022-04-10 14:00:00|1542.08|1524.98|1541.38|1524.28|1542.08|1524.98|1541.38|1524.28|13
1649599210000|2022-04-10 14:00:10|1540.71|1523.61|1540.47|1523.37|1540.71|1523.61|1540.47|1523.37|2
1649599220000|2022-04-10 14:00:20|1540.48|1523.38|1540.48|1523.38|1540.48|1523.38|1540.48|1523.38|1
1649599230000|2022-04-10 14:00:30|1540.5|1523.4|1541.08|1523.98|1541.08|1523.98|1540.5|1523.4|13
1649599240000|2022-04-10 14:00:40|1541.02|1523.92|1540.45|1523.35|1541.02|1523.92|1540.38|1523.28|14
1649599250000|2022-04-10 14:00:50|1540.47|1523.37|1540.5|1523.4|1540.52|1523.42|1540.47|1523.37|6
1649599260000|2022-04-10 14:01:00|1540.68|1523.58|1540.64|1523.54|1540.68|1523.58|1540.64|1523.54|4
1649599270000|2022-04-10 14:01:10|1540.65|1523.55|1540.64|1523.54|1540.65|1523.55|1540.64|1523.54|2
1649599280000|2022-04-10 14:01:20|1540.63|1523.53|1540.63|1523.53|1540.63|1523.53|1540.63|1523.53|1
1649599290000|2022-04-10 14:01:30|1540.61|1523.51|1540.62|1523.52|1540.62|1523.52|1540.61|1523.51|2
1649599300000|2022-04-10 14:01:40|1540.64|1523.54|1540.81|1523.71|1540.81|1523.71|1540.64|1523.54|3
1649599310000|2022-04-10 14:01:50|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1541.16|1524.06|1
1649599320000|2022-04-10 14:02:00|1541.18|1524.08|1542.27|1525.17|1542.28|1525.18|1541.18|1524.08|10
1649599330000|2022-04-10 14:02:10|1542.62|1525.52|1542.51|1525.41|1542.62|1525.52|1542.51|1525.41|3
1649599340000|2022-04-10 14:02:20|1543.06|1525.96|1543.05|1525.95|1543.06|1525.96|1543.05|1525.95|4
1649599350000|2022-04-10 14:02:30|1543.06|1525.96|1542.89|1525.79|1543.06|1525.96|1542.89|1525.79|2
1649599360000|2022-04-10 14:02:40|1543.04|1525.94|1543.04|1525.94|1543.04|1525.94|1543.04|1525.94|1
1649599380000|2022-04-10 14:03:00|1543.24|1526.14|1543.95|1526.85|1543.95|1526.85|1543.24|1526.14|16
1649599390000|2022-04-10 14:03:10|1543.98|1526.88|1543.14|1526.04|1543.98|1526.88|1543.11|1526.01|25
1649599400000|2022-04-10 14:03:20|1543.08|1525.98|1542.9|1525.8|1543.08|1525.98|1542.9|1525.8|3
1649599410000|2022-04-10 14:03:30|1542.47|1525.37|1542.39|1525.29|1542.6|1525.5|1542.38|1525.28|14
1649599420000|2022-04-10 14:03:40|1542.49|1525.39|1542.24|1525.14|1542.49|1525.39|1542.2|1525.1|5
1649599430000|2022-04-10 14:03:50|1542.23|1525.13|1542.24|1525.14|1542.24|1525.14|1542.23|1525.13|2
1649599440000|2022-04-10 14:04:00|1542.28|1525.18|1542.32|1525.22|1542.32|1525.22|1542.28|1525.18|2
1649599450000|2022-04-10 14:04:10|1542.38|1525.28|1542.32|1525.22|1542.38|1525.28|1542.32|1525.22|3
1649599460000|2022-04-10 14:04:20|1542.33|1525.23|1542.32|1525.22|1542.33|1525.23|1542.32|1525.22|2
1649599470000|2022-04-10 14:04:30|1542.52|1525.42|1542.52|1525.42|1542.52|1525.42|1542.52|1525.42|1
1649599480000|2022-04-10 14:04:40|1542.49|1525.39|1542.95|1525.85|1542.96|1525.86|1542.47|1525.37|8
1649599490000|2022-04-10 14:04:50|1542.96|1525.86|1542.93|1525.83|1542.96|1525.86|1542.91|1525.81|6
1649599500000|2022-04-10 14:05:00|1543.08|1525.98|1543.17|1526.07|1543.19|1526.09|1543.08|1525.98|15
1649599510000|2022-04-10 14:05:10|1543.28|1526.18|1543.54|1526.44|1543.54|1526.44|1543.23|1526.13|7
1649599520000|2022-04-10 14:05:20|1543.51|1526.41|1543.54|1526.44|1543.54|1526.44|1543.51|1526.41|2
1649599530000|2022-04-10 14:05:30|1543.51|1526.41|1543.53|1526.43|1543.53|1526.43|1543.51|1526.41|2
1649599540000|2022-04-10 14:05:40|1543.54|1526.44|1543.46|1526.36|1543.54|1526.44|1543.46|1526.36|6
1649599550000|2022-04-10 14:05:50|1543.5|1526.4|1543.16|1526.06|1543.5|1526.4|1543.16|1526.06|4
1649599560000|2022-04-10 14:06:00|1543.22|1526.12|1543.17|1526.07|1543.22|1526.12|1543.17|1526.07|8
1649599580000|2022-04-10 14:06:20|1543.22|1526.12|1543.21|1526.11|1543.24|1526.14|1543.2|1526.1|7
1649599590000|2022-04-10 14:06:30|1543.24|1526.14|1543.24|1526.14|1543.25|1526.15|1543.24|1526.14|3
1649599600000|2022-04-10 14:06:40|1543.15|1526.05|1543.15|1526.05|1543.15|1526.05|1543.15|1526.05|1
1649599610000|2022-04-10 14:06:50|1542.9|1525.8|1543.07|1525.97|1543.07|1525.97|1542.9|1525.8|14
1649599620000|2022-04-10 14:07:00|1543.06|1525.96|1543.45|1526.35|1543.45|1526.35|1543.06|1525.96|4
1649599630000|2022-04-10 14:07:10|1543.41|1526.31|1543.38|1526.28|1543.45|1526.35|1543.34|1526.24|4
1649599640000|2022-04-10 14:07:20|1543.46|1526.36|1544.03|1526.93|1544.03|1526.93|1543.46|1526.36|7
1649599650000|2022-04-10 14:07:30|1544.04|1526.94|1544.05|1526.95|1544.05|1526.95|1544.03|1526.93|6
1649599660000|2022-04-10 14:07:40|1544.17|1527.07|1544|1526.9|1544.17|1527.07|1543.99|1526.89|3
1649599670000|2022-04-10 14:07:50|1543.99|1526.89|1544|1526.9|1544|1526.9|1543.99|1526.89|2
1649599680000|2022-04-10 14:08:00|1544.02|1526.92|1544.02|1526.92|1544.02|1526.92|1544.02|1526.92|1
1649599690000|2022-04-10 14:08:10|1544.01|1526.91|1543.95|1526.85|1544.02|1526.92|1543.95|1526.85|8
1649599700000|2022-04-10 14:08:20|1543.96|1526.86|1543.15|1526.05|1543.99|1526.89|1543.15|1526.05|18
1649599710000|2022-04-10 14:08:30|1543.17|1526.07|1544.12|1527.02|1544.12|1527.02|1543.17|1526.07|15
1649599720000|2022-04-10 14:08:40|1544.13|1527.03|1544.87|1527.77|1544.88|1527.78|1544.13|1527.03|11
1649599730000|2022-04-10 14:08:50|1544.88|1527.78|1544.88|1527.78|1544.88|1527.78|1544.88|1527.78|1
1649599740000|2022-04-10 14:09:00|1544.86|1527.76|1544.86|1527.76|1544.86|1527.76|1544.86|1527.76|1
1649599750000|2022-04-10 14:09:10|1544.88|1527.78|1545.08|1527.98|1545.09|1527.99|1544.84|1527.74|12
1649599760000|2022-04-10 14:09:20|1545.1|1528|1544.03|1526.93|1545.1|1528|1544.02|1526.92|14
1649599770000|2022-04-10 14:09:30|1544.01|1526.91|1544.03|1526.93|1544.03|1526.93|1543.99|1526.89|5
1649599780000|2022-04-10 14:09:40|1544.04|1526.94|1544.1|1527|1544.11|1527.01|1544.04|1526.94|3
1649599790000|2022-04-10 14:09:50|1544.11|1527.01|1544.2|1527.1|1544.23|1527.13|1544.01|1526.91|12
1649599800000|2022-04-10 14:10:00|1544.25|1527.15|1544.24|1527.14|1544.25|1527.15|1544.24|1527.14|2
1649599810000|2022-04-10 14:10:10|1544.25|1527.15|1544.24|1527.14|1544.25|1527.15|1544.23|1527.13|4
1649599820000|2022-04-10 14:10:20|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1
1649599830000|2022-04-10 14:10:30|1544.24|1527.14|1544.24|1527.14|1544.24|1527.14|1544.24|1527.14|1
1649599840000|2022-04-10 14:10:40|1544.18|1527.08|1544.24|1527.14|1544.24|1527.14|1544.18|1527.08|2
1649599850000|2022-04-10 14:10:50|1544.26|1527.16|1544.22|1527.12|1544.35|1527.25|1544.22|1527.12|10
1649599860000|2022-04-10 14:11:00|1544.08|1526.98|1544.09|1526.99|1544.09|1526.99|1544.08|1526.98|2
1649599870000|2022-04-10 14:11:10|1544.1|1527|1544.1|1527|1544.1|1527|1544.07|1526.97|3
1649599890000|2022-04-10 14:11:30|1544.07|1526.97|1544.09|1526.99|1544.12|1527.02|1544.07|1526.97|7
1649599900000|2022-04-10 14:11:40|1544.08|1526.98|1544|1526.9|1544.09|1526.99|1544|1526.9|4
1649599910000|2022-04-10 14:11:50|1543.97|1526.87|1544.13|1527.03|1544.13|1527.03|1543.96|1526.86|5
1649599930000|2022-04-10 14:12:10|1544.12|1527.02|1544.2|1527.1|1544.24|1527.14|1544.12|1527.02|15
1649599940000|2022-04-10 14:12:20|1544.22|1527.12|1544.66|1527.56|1544.67|1527.57|1544.22|1527.12|9
1649599950000|2022-04-10 14:12:30|1544.59|1527.49|1544.66|1527.56|1544.68|1527.58|1544.56|1527.46|6
1649599960000|2022-04-10 14:12:40|1544.64|1527.54|1544.57|1527.47|1544.64|1527.54|1544.54|1527.44|8
1649599970000|2022-04-10 14:12:50|1544.61|1527.51|1544.57|1527.47|1544.61|1527.51|1544.57|1527.47|4
1649599980000|2022-04-10 14:13:00|1544.61|1527.51|1544.57|1527.47|1544.61|1527.51|1544.57|1527.47|4
1649599990000|2022-04-10 14:13:10|1544.58|1527.48|1544.58|1527.48|1544.58|1527.48|1544.57|1527.47|3
1649600000000|2022-04-10 14:13:20|1544.59|1527.49|1544.59|1527.49|1544.59|1527.49|1544.59|1527.49|1
1649600020000|2022-04-10 14:13:40|1544.48|1527.38|1544.11|1527.01|1544.48|1527.38|1544.11|1527.01|6
1649600040000|2022-04-10 14:14:00|1544.36|1527.26|1544.17|1527.07|1544.36|1527.26|1544.17|1527.07|2
1649600050000|2022-04-10 14:14:10|1544.13|1527.03|1544.13|1527.03|1544.13|1527.03|1544.13|1527.03|1
1649600060000|2022-04-10 14:14:20|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1544.18|1527.08|1
1649600070000|2022-04-10 14:14:30|1544.1|1527|1544.1|1527|1544.1|1527|1544.1|1527|1
1649600090000|2022-04-10 14:14:50|1544.37|1527.27|1544.37|1527.27|1544.37|1527.27|1544.37|1527.27|1
1649600100000|2022-04-10 14:15:00|1544.32|1527.22|1544.89|1527.79|1544.89|1527.79|1544.27|1527.17|8
1649600130000|2022-04-10 14:15:30|1544.87|1527.77|1545.8|1528.7|1545.8|1528.7|1544.86|1527.76|11
1649600140000|2022-04-10 14:15:40|1545.9|1528.8|1547.16|1530.06|1547.16|1530.06|1545.9|1528.8|12
1649600150000|2022-04-10 14:15:50|1547.15|1530.05|1547.09|1529.99|1547.16|1530.06|1547.09|1529.99|3
1649600160000|2022-04-10 14:16:00|1547.1|1530|1547.15|1530.05|1547.15|1530.05|1547.08|1529.98|9
1649600170000|2022-04-10 14:16:10|1547.17|1530.07|1547.13|1530.03|1547.17|1530.07|1547.12|1530.02|10
1649600180000|2022-04-10 14:16:20|1547.16|1530.06|1547.13|1530.03|1547.16|1530.06|1547.13|1530.03|2
1649600190000|2022-04-10 14:16:30|1547.12|1530.02|1547.13|1530.03|1547.17|1530.07|1547.12|1530.02|9
1649600200000|2022-04-10 14:16:40|1547.12|1530.02|1546.71|1529.61|1547.17|1530.07|1546.71|1529.61|15
1649600220000|2022-04-10 14:17:00|1546.43|1529.33|1546.25|1529.15|1546.43|1529.33|1546.25|1529.15|2
1649600240000|2022-04-10 14:17:20|1546.27|1529.17|1546.26|1529.16|1546.27|1529.17|1546.26|1529.16|2
1649600250000|2022-04-10 14:17:30|1546.25|1529.15|1546.01|1528.91|1546.27|1529.17|1546.01|1528.91|3
1649600260000|2022-04-10 14:17:40|1545.88|1528.78|1545.57|1528.47|1545.91|1528.81|1545.57|1528.47|8
1649600270000|2022-04-10 14:17:50|1545.59|1528.49|1545.59|1528.49|1545.59|1528.49|1545.59|1528.49|1
1649600290000|2022-04-10 14:18:10|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1545.54|1528.44|1
1649600300000|2022-04-10 14:18:20|1545.53|1528.43|1545.65|1528.55|1545.65|1528.55|1545.53|1528.43|4
1649600310000|2022-04-10 14:18:30|1545.43|1528.33|1545.65|1528.55|1545.65|1528.55|1545.43|1528.33|5
1649600330000|2022-04-10 14:18:50|1545.66|1528.56|1546.72|1529.62|1546.73|1529.63|1545.66|1528.56|14
1649600340000|2022-04-10 14:19:00|1546.73|1529.63|1546.72|1529.62|1546.73|1529.63|1546.71|1529.61|8
1649600350000|2022-04-10 14:19:10|1546.71|1529.61|1546.38|1529.28|1546.71|1529.61|1546.38|1529.28|8
1649600360000|2022-04-10 14:19:20|1546.39|1529.29|1546.41|1529.31|1546.41|1529.31|1546.39|1529.29|2
1649600380000|2022-04-10 14:19:40|1546.44|1529.34|1546.41|1529.31|1546.44|1529.34|1546.41|1529.31|2
1649600390000|2022-04-10 14:19:50|1546.42|1529.32|1546.41|1529.31|1546.42|1529.32|1546.41|1529.31|2
1649600400000|2022-04-10 14:20:00|1546.22|1529.12|1546.66|1529.56|1546.66|1529.56|1546.22|1529.12|5
1649600410000|2022-04-10 14:20:10|1546.7|1529.6|1546.72|1529.62|1546.73|1529.63|1546.7|1529.6|4
1649600430000|2022-04-10 14:20:30|1546.73|1529.63|1546.73|1529.63|1546.74|1529.64|1546.72|1529.62|7
1649600440000|2022-04-10 14:20:40|1546.9|1529.8|1546.99|1529.89|1546.99|1529.89|1546.9|1529.8|2
1649600460000|2022-04-10 14:21:00|1547.25|1530.15|1547.63|1530.53|1547.63|1530.53|1547.25|1530.15|3
1649600480000|2022-04-10 14:21:20|1547.61|1530.51|1548.14|1531.04|1548.14|1531.04|1547.61|1530.51|3
1649600500000|2022-04-10 14:21:40|1548.15|1531.05|1548.03|1530.93|1548.15|1531.05|1548.03|1530.93|2
1649600520000|2022-04-10 14:22:00|1548.1|1531|1548.1|1531|1548.1|1531|1548.1|1531|1
1649600530000|2022-04-10 14:22:10|1548.31|1531.21|1548.42|1531.32|1548.42|1531.32|1548.3|1531.2|7
1649600540000|2022-04-10 14:22:20|1548.53|1531.43|1548.5|1531.4|1548.53|1531.43|1548.5|1531.4|2
1649600550000|2022-04-10 14:22:30|1548.37|1531.27|1549.18|1532.08|1549.18|1532.08|1548.37|1531.27|22
1649600560000|2022-04-10 14:22:40|1549.19|1532.09|1549.13|1532.03|1549.46|1532.36|1549.13|1532.03|11
1649600570000|2022-04-10 14:22:50|1549.16|1532.06|1548.3|1531.2|1549.16|1532.06|1548.26|1531.16|18
1649600580000|2022-04-10 14:23:00|1548.32|1531.22|1548.6|1531.5|1548.6|1531.5|1548.32|1531.22|5
1649600600000|2022-04-10 14:23:20|1548.59|1531.49|1548.44|1531.34|1548.59|1531.49|1548.44|1531.34|2
1649600610000|2022-04-10 14:23:30|1548.59|1531.49|1548.73|1531.63|1548.73|1531.63|1548.59|1531.49|7
1649600620000|2022-04-10 14:23:40|1548.68|1531.58|1548.67|1531.57|1548.72|1531.62|1548.67|1531.57|3
1649600630000|2022-04-10 14:23:50|1548.72|1531.62|1548.72|1531.62|1548.72|1531.62|1548.72|1531.62|1
1649600650000|2022-04-10 14:24:10|1548.68|1531.58|1548.65|1531.55|1548.72|1531.62|1548.64|1531.54|6
1649600660000|2022-04-10 14:24:20|1548.64|1531.54|1548.57|1531.47|1548.66|1531.56|1548.57|1531.47|4
1649600670000|2022-04-10 14:24:30|1548.6|1531.5|1547.99|1530.89|1548.6|1531.5|1547.95|1530.85|13
1649600680000|2022-04-10 14:24:40|1547.98|1530.88|1547.78|1530.68|1547.99|1530.89|1547.77|1530.67|4
1649600690000|2022-04-10 14:24:50|1547.73|1530.63|1547.95|1530.85|1547.95|1530.85|1547.72|1530.62|6
1649600700000|2022-04-10 14:25:00|1547.94|1530.84|1547.83|1530.73|1547.94|1530.84|1547.81|1530.71|8
1649600710000|2022-04-10 14:25:10|1547.81|1530.71|1546.71|1529.61|1547.81|1530.71|1546.68|1529.58|19
1649600720000|2022-04-10 14:25:20|1546.69|1529.59|1546.66|1529.56|1546.71|1529.61|1546.66|1529.56|8
1649600730000|2022-04-10 14:25:30|1546.65|1529.55|1546.65|1529.55|1546.65|1529.55|1546.65|1529.55|1
1649600740000|2022-04-10 14:25:40|1546.63|1529.53|1546.5|1529.4|1546.83|1529.73|1546.5|1529.4|6
1649600750000|2022-04-10 14:25:50|1546.51|1529.41|1546.51|1529.41|1546.51|1529.41|1546.51|1529.41|1
1649600760000|2022-04-10 14:26:00|1546.5|1529.4|1546.5|1529.4|1546.5|1529.4|1546.49|1529.39|3
1649600770000|2022-04-10 14:26:10|1546.46|1529.36|1546.47|1529.37|1546.56|1529.46|1546.46|1529.36|4
1649600780000|2022-04-10 14:26:20|1546.46|1529.36|1546.48|1529.38|1546.48|1529.38|1546.44|1529.34|4
1649600790000|2022-04-10 14:26:30|1546.47|1529.37|1546.47|1529.37|1546.49|1529.39|1546.47|1529.37|5
1649600800000|2022-04-10 14:26:40|1546.48|1529.38|1546.47|1529.37|1546.48|1529.38|1546.47|1529.37|2
1649600810000|2022-04-10 14:26:50|1546.48|1529.38|1546.22|1529.12|1546.48|1529.38|1546.22|1529.12|3
1649600820000|2022-04-10 14:27:00|1546.2|1529.1|1545.96|1528.86|1546.5|1529.4|1545.87|1528.77|8
1649600830000|2022-04-10 14:27:10|1545.95|1528.85|1545.88|1528.78|1546.05|1528.95|1545.88|1528.78|14
1649600840000|2022-04-10 14:27:20|1546.04|1528.94|1545.84|1528.74|1546.12|1529.02|1545.84|1528.74|10
1649600850000|2022-04-10 14:27:30|1545.38|1528.28|1545.38|1528.28|1545.38|1528.28|1545.38|1528.28|1
1649600870000|2022-04-10 14:27:50|1545.39|1528.29|1545.36|1528.26|1545.39|1528.29|1545.33|1528.23|3
1649600880000|2022-04-10 14:28:00|1545.39|1528.29|1546.53|1529.43|1546.55|1529.45|1545.39|1528.29|22
1649600890000|2022-04-10 14:28:10|1546.51|1529.41|1547.09|1529.99|1547.1|1530|1546.48|1529.38|19
1649600900000|2022-04-10 14:28:20|1547.07|1529.97|1547.03|1529.93|1547.07|1529.97|1547|1529.9|7
1649600910000|2022-04-10 14:28:30|1546.99|1529.89|1547.03|1529.93|1547.04|1529.94|1546.99|1529.89|7
1649600920000|2022-04-10 14:28:40|1547.07|1529.97|1547.02|1529.92|1547.08|1529.98|1547.01|1529.91|17
1649600930000|2022-04-10 14:28:50|1547.03|1529.93|1547.04|1529.94|1547.04|1529.94|1547.03|1529.93|2
1649600940000|2022-04-10 14:29:00|1546.92|1529.82|1546.92|1529.82|1546.92|1529.82|1546.92|1529.82|1
1649600950000|2022-04-10 14:29:10|1546.9|1529.8|1546.9|1529.8|1546.9|1529.8|1546.9|1529.8|1
1649600970000|2022-04-10 14:29:30|1547.03|1529.93|1547.03|1529.93|1547.03|1529.93|1547.03|1529.93|1
1649600980000|2022-04-10 14:29:40|1547.06|1529.96|1547.07|1529.97|1547.07|1529.97|1547.06|1529.96|2
1649600990000|2022-04-10 14:29:50|1547.06|1529.96|1547.57|1530.47|1547.58|1530.48|1547.06|1529.96|9
1649601000000|2022-04-10 14:30:00|1547.88|1530.78|1547.87|1530.77|1547.88|1530.78|1547.86|1530.76|3
1649601010000|2022-04-10 14:30:10|1547.88|1530.78|1547.85|1530.75|1547.88|1530.78|1547.83|1530.73|5
1649601020000|2022-04-10 14:30:20|1547.93|1530.83|1547.93|1530.83|1547.93|1530.83|1547.93|1530.83|1
1649601040000|2022-04-10 14:30:40|1547.94|1530.84|1547.97|1530.87|1547.97|1530.87|1547.94|1530.84|3
1649601060000|2022-04-10 14:31:00|1547.99|1530.89|1547.99|1530.89|1547.99|1530.89|1547.99|1530.89|1
1649601080000|2022-04-10 14:31:20|1547.97|1530.87|1547.97|1530.87|1547.97|1530.87|1547.97|1530.87|1
1649601100000|2022-04-10 14:31:40|1548.24|1531.14|1548.24|1531.14|1548.24|1531.14|1548.24|1531.14|1
1649601110000|2022-04-10 14:31:50|1548.29|1531.19|1548.29|1531.19|1548.29|1531.19|1548.29|1531.19|1
1649601120000|2022-04-10 14:32:00|1548.31|1531.21|1548.31|1531.21|1548.31|1531.21|1548.31|1531.21|1
1649601130000|2022-04-10 14:32:10|1548.27|1531.17|1548.27|1531.17|1548.27|1531.17|1548.27|1531.17|1
1649601140000|2022-04-10 14:32:20|1548.18|1531.08|1548.18|1531.08|1548.18|1531.08|1548.05|1530.95|6
1649601160000|2022-04-10 14:32:40|1548.27|1531.17|1548.27|1531.17|1548.27|1531.17|1548.27|1531.17|1
1649601170000|2022-04-10 14:32:50|1548.28|1531.18|1548.28|1531.18|1548.28|1531.18|1548.28|1531.18|1
1649601180000|2022-04-10 14:33:00|1548.22|1531.12|1548.22|1531.12|1548.22|1531.12|1548.22|1531.12|1
1649601220000|2022-04-10 14:33:40|1548.18|1531.08|1548.28|1531.18|1548.28|1531.18|1548.18|1531.08|2
1649601240000|2022-04-10 14:34:00|1548.22|1531.12|1548.22|1531.12|1548.22|1531.12|1548.22|1531.12|1
1649601250000|2022-04-10 14:34:10|1548.2|1531.1|1548.22|1531.12|1548.22|1531.12|1548.2|1531.1|2
1649601260000|2022-04-10 14:34:20|1548.42|1531.32|1548.42|1531.32|1548.42|1531.32|1548.42|1531.32|1
1649601270000|2022-04-10 14:34:30|1548.5|1531.4|1548.54|1531.44|1548.54|1531.44|1548.46|1531.36|4
1649601280000|2022-04-10 14:34:40|1548.5|1531.4|1548.87|1531.77|1548.92|1531.82|1548.5|1531.4|12
1649601290000|2022-04-10 14:34:50|1548.99|1531.89|1549.05|1531.95|1549.05|1531.95|1548.95|1531.85|13
1649601300000|2022-04-10 14:35:00|1549.06|1531.96|1549.26|1532.16|1549.51|1532.41|1549.06|1531.96|26
1649601310000|2022-04-10 14:35:10|1549.24|1532.14|1549.23|1532.13|1549.26|1532.16|1549.21|1532.11|5
1649601320000|2022-04-10 14:35:20|1549.17|1532.07|1549.17|1532.07|1549.17|1532.07|1549.17|1532.07|1
1649601330000|2022-04-10 14:35:30|1549.18|1532.08|1549.17|1532.07|1549.19|1532.09|1549.16|1532.06|10
1649601340000|2022-04-10 14:35:40|1549.18|1532.08|1549.34|1532.24|1549.45|1532.35|1549.17|1532.07|9
1649601350000|2022-04-10 14:35:50|1549.33|1532.23|1549.22|1532.12|1549.35|1532.25|1549.18|1532.08|9
1649601360000|2022-04-10 14:36:00|1549.17|1532.07|1549.22|1532.12|1549.22|1532.12|1549.17|1532.07|3
1649601370000|2022-04-10 14:36:10|1549.23|1532.13|1549.22|1532.12|1549.23|1532.13|1549.21|1532.11|5
1649601380000|2022-04-10 14:36:20|1549.23|1532.13|1549.36|1532.26|1549.4|1532.3|1549.23|1532.13|10
1649601390000|2022-04-10 14:36:30|1549.37|1532.27|1549.48|1532.38|1549.48|1532.38|1549.37|1532.27|3
1649601400000|2022-04-10 14:36:40|1549.49|1532.39|1549.52|1532.42|1549.57|1532.47|1549.46|1532.36|14
1649601410000|2022-04-10 14:36:50|1549.46|1532.36|1549.92|1532.82|1549.92|1532.82|1549.46|1532.36|8
1649601420000|2022-04-10 14:37:00|1549.93|1532.83|1549.91|1532.81|1549.93|1532.83|1549.91|1532.81|2
1649601430000|2022-04-10 14:37:10|1549.92|1532.82|1549.93|1532.83|1549.93|1532.83|1549.91|1532.81|8
1649601440000|2022-04-10 14:37:20|1549.77|1532.67|1549.6|1532.5|1549.77|1532.67|1549.6|1532.5|4
1649601450000|2022-04-10 14:37:30|1549.39|1532.29|1548.66|1531.56|1549.4|1532.3|1548.66|1531.56|11
1649601460000|2022-04-10 14:37:40|1548.64|1531.54|1548.61|1531.51|1548.64|1531.54|1548.58|1531.48|5
1649601470000|2022-04-10 14:37:50|1548.7|1531.6|1548.78|1531.68|1548.78|1531.68|1548.68|1531.58|6
1649601480000|2022-04-10 14:38:00|1548.79|1531.69|1548.71|1531.61|1548.79|1531.69|1548.68|1531.58|7
1649601490000|2022-04-10 14:38:10|1548.6|1531.5|1548.65|1531.55|1548.72|1531.62|1548.6|1531.5|9
1649601500000|2022-04-10 14:38:20|1548.69|1531.59|1548.71|1531.61|1548.71|1531.61|1548.65|1531.55|7
1649601510000|2022-04-10 14:38:30|1548.74|1531.64|1549.18|1532.08|1549.19|1532.09|1548.74|1531.64|9
1649601520000|2022-04-10 14:38:40|1549.19|1532.09|1549.97|1532.87|1549.97|1532.87|1549.19|1532.09|19
1649601530000|2022-04-10 14:38:50|1550|1532.9|1549.91|1532.81|1550|1532.9|1549.88|1532.78|9
1649601540000|2022-04-10 14:39:00|1549.88|1532.78|1550.1|1533|1550.1|1533|1549.75|1532.65|9
1649601550000|2022-04-10 14:39:10|1550.4|1533.3|1550.18|1533.08|1550.4|1533.3|1550.18|1533.08|2
1649601560000|2022-04-10 14:39:20|1550.17|1533.07|1550.17|1533.07|1550.17|1533.07|1550.17|1533.07|1
1649601570000|2022-04-10 14:39:30|1550.24|1533.14|1550.24|1533.14|1550.24|1533.14|1550.24|1533.14|1
1649601580000|2022-04-10 14:39:40|1550.26|1533.16|1550.47|1533.37|1550.47|1533.37|1550.26|1533.16|2
1649601590000|2022-04-10 14:39:50|1550.49|1533.39|1550.46|1533.36|1550.54|1533.44|1550.46|1533.36|4
1649601600000|2022-04-10 14:40:00|1550.47|1533.37|1550.46|1533.36|1550.47|1533.37|1550.46|1533.36|2
1649601610000|2022-04-10 14:40:10|1550.47|1533.37|1550.7|1533.6|1550.71|1533.61|1550.47|1533.37|5
1649601620000|2022-04-10 14:40:20|1550.71|1533.61|1550.72|1533.62|1550.72|1533.62|1550.71|1533.61|2
1649601630000|2022-04-10 14:40:30|1550.78|1533.68|1550.78|1533.68|1550.78|1533.68|1550.77|1533.67|3
1649601640000|2022-04-10 14:40:40|1550.77|1533.67|1550.78|1533.68|1550.78|1533.68|1550.77|1533.67|2
1649601650000|2022-04-10 14:40:50|1550.79|1533.69|1550.78|1533.68|1550.79|1533.69|1550.78|1533.68|2
1649601660000|2022-04-10 14:41:00|1550.77|1533.67|1550.77|1533.67|1550.77|1533.67|1550.77|1533.67|1
1649601670000|2022-04-10 14:41:10|1550.8|1533.7|1550.8|1533.7|1550.8|1533.7|1550.77|1533.67|3
1649601680000|2022-04-10 14:41:20|1550.79|1533.69|1550.79|1533.69|1550.79|1533.69|1550.79|1533.69|1
1649601690000|2022-04-10 14:41:30|1550.8|1533.7|1550.8|1533.7|1550.8|1533.7|1550.8|1533.7|1
1649601700000|2022-04-10 14:41:40|1550.93|1533.83|1550.93|1533.83|1550.93|1533.83|1550.91|1533.81|3
1649601710000|2022-04-10 14:41:50|1550.91|1533.81|1550.95|1533.85|1550.95|1533.85|1550.91|1533.81|3
1649601720000|2022-04-10 14:42:00|1550.96|1533.86|1550.95|1533.85|1550.98|1533.88|1550.94|1533.84|6
1649601730000|2022-04-10 14:42:10|1550.96|1533.86|1550.96|1533.86|1550.98|1533.88|1550.96|1533.86|5
1649601740000|2022-04-10 14:42:20|1550.98|1533.88|1550.86|1533.76|1550.98|1533.88|1550.86|1533.76|6
1649601750000|2022-04-10 14:42:30|1550.84|1533.74|1550.61|1533.51|1550.84|1533.74|1550.61|1533.51|3
1649601760000|2022-04-10 14:42:40|1550.54|1533.44|1550.54|1533.44|1550.54|1533.44|1550.54|1533.44|1
1649601770000|2022-04-10 14:42:50|1550.47|1533.37|1550.47|1533.37|1550.47|1533.37|1550.47|1533.37|1
1649601790000|2022-04-10 14:43:10|1550.44|1533.34|1550.47|1533.37|1550.51|1533.41|1550.41|1533.31|5
1649601800000|2022-04-10 14:43:20|1550.5|1533.4|1550.26|1533.16|1550.5|1533.4|1550.26|1533.16|7
1649601810000|2022-04-10 14:43:30|1550.22|1533.12|1550.01|1532.91|1550.24|1533.14|1550.01|1532.91|8
1649601820000|2022-04-10 14:43:40|1550|1532.9|1549.96|1532.86|1550|1532.9|1549.84|1532.74|5
1649601830000|2022-04-10 14:43:50|1549.98|1532.88|1550.09|1532.99|1550.09|1532.99|1549.96|1532.86|8
1649601840000|2022-04-10 14:44:00|1550.44|1533.34|1550.38|1533.28|1550.45|1533.35|1550.38|1533.28|6
1649601850000|2022-04-10 14:44:10|1550.45|1533.35|1550.26|1533.16|1550.45|1533.35|1550.26|1533.16|3
1649601860000|2022-04-10 14:44:20|1550.21|1533.11|1550.23|1533.13|1550.24|1533.14|1550.21|1533.11|7
1649601870000|2022-04-10 14:44:30|1550.24|1533.14|1550.21|1533.11|1550.24|1533.14|1550.19|1533.09|6
1649601880000|2022-04-10 14:44:40|1550.18|1533.08|1550.15|1533.05|1550.36|1533.26|1550.15|1533.05|6
1649601890000|2022-04-10 14:44:50|1550.19|1533.09|1550.2|1533.1|1550.2|1533.1|1550.19|1533.09|2
1649601900000|2022-04-10 14:45:00|1550.19|1533.09|1550.2|1533.1|1550.45|1533.35|1550.15|1533.05|9
1649601910000|2022-04-10 14:45:10|1550.21|1533.11|1550.25|1533.15|1550.27|1533.17|1550.21|1533.11|4
1649601920000|2022-04-10 14:45:20|1550.29|1533.19|1550.33|1533.23|1550.33|1533.23|1550.23|1533.13|7
1649601930000|2022-04-10 14:45:30|1550.21|1533.11|1550.18|1533.08|1550.21|1533.11|1550.12|1533.02|7
1649601940000|2022-04-10 14:45:40|1550.17|1533.07|1550.18|1533.08|1550.18|1533.08|1550.17|1533.07|2
1649601950000|2022-04-10 14:45:50|1550.16|1533.06|1550.16|1533.06|1550.16|1533.06|1550.16|1533.06|1
1649601960000|2022-04-10 14:46:00|1550.17|1533.07|1550.17|1533.07|1550.17|1533.07|1550.17|1533.07|1
1649601970000|2022-04-10 14:46:10|1550.16|1533.06|1550.18|1533.08|1550.18|1533.08|1550.16|1533.06|10
1649601980000|2022-04-10 14:46:20|1550.17|1533.07|1549.55|1532.45|1550.17|1533.07|1549.55|1532.45|11
1649601990000|2022-04-10 14:46:30|1549.57|1532.47|1549.45|1532.35|1549.62|1532.52|1549.45|1532.35|9
1649602000000|2022-04-10 14:46:40|1549.48|1532.38|1550.02|1532.92|1550.02|1532.92|1549.44|1532.34|17
1649602010000|2022-04-10 14:46:50|1550.03|1532.93|1550.13|1533.03|1550.13|1533.03|1550.02|1532.92|5
1649602020000|2022-04-10 14:47:00|1550.12|1533.02|1550.85|1533.75|1550.85|1533.75|1550.12|1533.02|11
1649602030000|2022-04-10 14:47:10|1551.27|1534.17|1551.27|1534.17|1551.27|1534.17|1551.27|1534.17|1
1649602040000|2022-04-10 14:47:20|1551.25|1534.15|1551.66|1534.56|1551.93|1534.83|1551.25|1534.15|11
1649602050000|2022-04-10 14:47:30|1551.65|1534.55|1550.98|1533.88|1551.65|1534.55|1550.98|1533.88|8
1649602060000|2022-04-10 14:47:40|1551.02|1533.92|1551.34|1534.24|1551.34|1534.24|1550.97|1533.87|9
1649602070000|2022-04-10 14:47:50|1551.44|1534.34|1551.21|1534.11|1551.44|1534.34|1551.21|1534.11|8
1649602080000|2022-04-10 14:48:00|1551.15|1534.05|1551.15|1534.05|1551.15|1534.05|1551.14|1534.04|3
1649602090000|2022-04-10 14:48:10|1551.05|1533.95|1550.75|1533.65|1551.05|1533.95|1550.75|1533.65|7
1649602100000|2022-04-10 14:48:20|1550.72|1533.62|1551.57|1534.47|1551.59|1534.49|1550.62|1533.52|25
1649602110000|2022-04-10 14:48:30|1551.59|1534.49|1552.42|1535.32|1552.63|1535.53|1551.57|1534.47|11
1649602120000|2022-04-10 14:48:40|1552.63|1535.53|1552.63|1535.53|1552.63|1535.53|1552.63|1535.53|1
1649602130000|2022-04-10 14:48:50|1552.73|1535.63|1552.24|1535.14|1552.73|1535.63|1552.11|1535.01|14
1649602140000|2022-04-10 14:49:00|1552.23|1535.13|1552.28|1535.18|1552.28|1535.18|1552.23|1535.13|5
1649602150000|2022-04-10 14:49:10|1552.32|1535.22|1553.19|1536.09|1553.19|1536.09|1552.32|1535.22|13
1649602160000|2022-04-10 14:49:20|1553.3|1536.2|1553.3|1536.2|1553.3|1536.2|1553.3|1536.2|1
1649602170000|2022-04-10 14:49:30|1553.19|1536.09|1553.19|1536.09|1553.19|1536.09|1553.19|1536.09|1
1649602180000|2022-04-10 14:49:40|1553.17|1536.07|1553.04|1535.94|1553.17|1536.07|1553.04|1535.94|2
1649602190000|2022-04-10 14:49:50|1553.08|1535.98|1553.01|1535.91|1553.1|1536|1553.01|1535.91|6
1649602200000|2022-04-10 14:50:00|1552.92|1535.82|1551.23|1534.13|1552.92|1535.82|1551.23|1534.13|17
1649602210000|2022-04-10 14:50:10|1551.26|1534.16|1551.39|1534.29|1551.5|1534.4|1551.26|1534.16|12
1649602220000|2022-04-10 14:50:20|1551.38|1534.28|1550.82|1533.72|1551.38|1534.28|1550.78|1533.68|14
1649602230000|2022-04-10 14:50:30|1550.81|1533.71|1549.89|1532.79|1550.84|1533.74|1549.79|1532.69|11
1649602240000|2022-04-10 14:50:40|1549.8|1532.7|1549.42|1532.32|1549.99|1532.89|1549.42|1532.32|11
1649602250000|2022-04-10 14:50:50|1549.43|1532.33|1549.85|1532.75|1549.85|1532.75|1549.39|1532.29|19
1649602260000|2022-04-10 14:51:00|1550.08|1532.98|1550.05|1532.95|1550.08|1532.98|1550.05|1532.95|2
1649602270000|2022-04-10 14:51:10|1549.87|1532.77|1550.64|1533.54|1550.66|1533.56|1549.87|1532.77|9
1649602280000|2022-04-10 14:51:20|1550.89|1533.79|1550.68|1533.58|1550.89|1533.79|1550.68|1533.58|6
1649602290000|2022-04-10 14:51:30|1550.91|1533.81|1551.89|1534.79|1551.89|1534.79|1550.91|1533.81|20
1649602300000|2022-04-10 14:51:40|1551.91|1534.81|1552.11|1535.01|1552.11|1535.01|1551.86|1534.76|11
1649602310000|2022-04-10 14:51:50|1552.12|1535.02|1552.68|1535.58|1552.72|1535.62|1552.12|1535.02|15
1649602320000|2022-04-10 14:52:00|1552.99|1535.89|1552.99|1535.89|1552.99|1535.89|1552.98|1535.88|5
1649602330000|2022-04-10 14:52:10|1552.98|1535.88|1552.1|1535|1553.01|1535.91|1552.04|1534.94|16
1649602340000|2022-04-10 14:52:20|1552.09|1534.99|1551.99|1534.89|1552.09|1534.99|1551.98|1534.88|7
1649602350000|2022-04-10 14:52:30|1552|1534.9|1551.99|1534.89|1552|1534.9|1551.99|1534.89|2
1649602370000|2022-04-10 14:52:50|1551.96|1534.86|1551.89|1534.79|1551.99|1534.89|1551.89|1534.79|5
1649602380000|2022-04-10 14:53:00|1551.9|1534.8|1552.46|1535.36|1552.46|1535.36|1551.89|1534.79|12
1649602390000|2022-04-10 14:53:10|1552.47|1535.37|1552.96|1535.86|1552.98|1535.88|1552.41|1535.31|11
1649602400000|2022-04-10 14:53:20|1552.98|1535.88|1552.87|1535.77|1552.98|1535.88|1552.87|1535.77|3
1649602410000|2022-04-10 14:53:30|1552.79|1535.69|1552.64|1535.54|1552.79|1535.69|1552.63|1535.53|3
1649602420000|2022-04-10 14:53:40|1552.65|1535.55|1552.65|1535.55|1552.72|1535.62|1552.65|1535.55|3
1649602430000|2022-04-10 14:53:50|1552.63|1535.53|1552.48|1535.38|1552.8|1535.7|1552.47|1535.37|16
1649602440000|2022-04-10 14:54:00|1552.43|1535.33|1552.1|1535|1552.43|1535.33|1552.09|1534.99|9
1649602450000|2022-04-10 14:54:10|1551.9|1534.8|1551.93|1534.83|1551.93|1534.83|1551.88|1534.78|4
1649602460000|2022-04-10 14:54:20|1551.91|1534.81|1551.98|1534.88|1552.04|1534.94|1551.91|1534.81|17
1649602470000|2022-04-10 14:54:30|1551.99|1534.89|1551.5|1534.4|1552|1534.9|1551.5|1534.4|9
1649602480000|2022-04-10 14:54:40|1551.42|1534.32|1551.36|1534.26|1551.42|1534.32|1551.3|1534.2|9
1649602490000|2022-04-10 14:54:50|1551.34|1534.24|1551.14|1534.04|1551.34|1534.24|1551.12|1534.02|13
1649602500000|2022-04-10 14:55:00|1551.12|1534.02|1550.77|1533.67|1551.14|1534.04|1550.7|1533.6|16
1649602510000|2022-04-10 14:55:10|1550.57|1533.47|1550.4|1533.3|1550.77|1533.67|1550.4|1533.3|16
1649602520000|2022-04-10 14:55:20|1550.41|1533.31|1550.38|1533.28|1550.43|1533.33|1550.38|1533.28|8
1649602530000|2022-04-10 14:55:30|1550.39|1533.29|1550.3|1533.2|1550.41|1533.31|1550.27|1533.17|15
1649602540000|2022-04-10 14:55:40|1550.29|1533.19|1550.21|1533.11|1550.29|1533.19|1550.21|1533.11|10
1649602550000|2022-04-10 14:55:50|1550.22|1533.12|1550.21|1533.11|1550.22|1533.12|1550.21|1533.11|6
1649602560000|2022-04-10 14:56:00|1550.28|1533.18|1550.28|1533.18|1550.28|1533.18|1550.28|1533.18|1
1649602570000|2022-04-10 14:56:10|1550.29|1533.19|1550.28|1533.18|1550.29|1533.19|1550.28|1533.18|4
1649602580000|2022-04-10 14:56:20|1550.31|1533.21|1550.32|1533.22|1550.32|1533.22|1550.31|1533.21|2
1649602600000|2022-04-10 14:56:40|1550.28|1533.18|1550.28|1533.18|1550.29|1533.19|1549.65|1532.55|18
1649602610000|2022-04-10 14:56:50|1550.29|1533.19|1550.22|1533.12|1550.29|1533.19|1550.22|1533.12|10
1649602620000|2022-04-10 14:57:00|1550.21|1533.11|1550.31|1533.21|1550.33|1533.23|1550.21|1533.11|12
1649602630000|2022-04-10 14:57:10|1550.37|1533.27|1551.06|1533.96|1551.06|1533.96|1550.37|1533.27|11
1649602650000|2022-04-10 14:57:30|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1551.08|1533.98|1
1649602660000|2022-04-10 14:57:40|1551.05|1533.95|1551.08|1533.98|1551.11|1534.01|1551.05|1533.95|7
1649602670000|2022-04-10 14:57:50|1551.28|1534.18|1551.91|1534.81|1551.93|1534.83|1551.26|1534.16|9
1649602680000|2022-04-10 14:58:00|1552.06|1534.96|1552.04|1534.94|1552.06|1534.96|1552.04|1534.94|3
1649602690000|2022-04-10 14:58:10|1552.05|1534.95|1552.08|1534.98|1552.08|1534.98|1552.05|1534.95|4
1649602700000|2022-04-10 14:58:20|1552.09|1534.99|1552.07|1534.97|1552.09|1534.99|1552.07|1534.97|6
1649602710000|2022-04-10 14:58:30|1552.08|1534.98|1552.08|1534.98|1552.08|1534.98|1552.07|1534.97|3
1649602720000|2022-04-10 14:58:40|1552.09|1534.99|1552.03|1534.93|1552.09|1534.99|1552.03|1534.93|2
1649602730000|2022-04-10 14:58:50|1552.02|1534.92|1551.8|1534.7|1552.02|1534.92|1551.77|1534.67|9
1649602740000|2022-04-10 14:59:00|1551.78|1534.68|1551.55|1534.45|1551.78|1534.68|1551.38|1534.28|9
1649602750000|2022-04-10 14:59:10|1551.56|1534.46|1551.88|1534.78|1551.93|1534.83|1551.56|1534.46|11
1649602760000|2022-04-10 14:59:20|1551.9|1534.8|1551.87|1534.77|1551.9|1534.8|1551.87|1534.77|2
1649602770000|2022-04-10 14:59:30|1551.9|1534.8|1552.05|1534.95|1552.08|1534.98|1551.85|1534.75|6
1649602780000|2022-04-10 14:59:40|1552.08|1534.98|1552.07|1534.97|1552.08|1534.98|1552.05|1534.95|4
1649602790000|2022-04-10 14:59:50|1552.09|1534.99|1552.04|1534.94|1552.09|1534.99|1552.04|1534.94|7
1649602800000|2022-04-10 15:00:00|1552.08|1534.98|1552.6|1535.5|1552.65|1535.55|1552.05|1534.95|14
1649602810000|2022-04-10 15:00:10|1552.65|1535.55|1553.13|1536.03|1553.13|1536.03|1552.6|1535.5|8
1649602820000|2022-04-10 15:00:20|1553.16|1536.06|1553.16|1536.06|1553.16|1536.06|1553.16|1536.06|1
1649602830000|2022-04-10 15:00:30|1553.35|1536.25|1554.74|1537.64|1554.74|1537.64|1553.35|1536.25|16
1649602840000|2022-04-10 15:00:40|1554.76|1537.66|1554.61|1537.51|1554.76|1537.66|1554.52|1537.42|3
1649602850000|2022-04-10 15:00:50|1554.73|1537.63|1554.72|1537.62|1554.73|1537.63|1554.72|1537.62|2
1649602860000|2022-04-10 15:01:00|1554.87|1537.77|1554.87|1537.77|1554.87|1537.77|1554.87|1537.77|1
1649602880000|2022-04-10 15:01:20|1554.81|1537.71|1554.71|1537.61|1554.81|1537.71|1554.71|1537.61|2
1649602890000|2022-04-10 15:01:30|1554.86|1537.76|1554.86|1537.76|1554.86|1537.76|1554.86|1537.76|1
1649602900000|2022-04-10 15:01:40|1554.89|1537.79|1554.92|1537.82|1554.92|1537.82|1554.89|1537.79|5
1649602910000|2022-04-10 15:01:50|1554.91|1537.81|1555.05|1537.95|1555.06|1537.96|1554.91|1537.81|3
1649602930000|2022-04-10 15:02:10|1555.06|1537.96|1555.06|1537.96|1555.06|1537.96|1555.05|1537.95|7
1649602940000|2022-04-10 15:02:20|1555.05|1537.95|1555.04|1537.94|1555.06|1537.96|1555.04|1537.94|3
1649602950000|2022-04-10 15:02:30|1555.03|1537.93|1555.06|1537.96|1555.06|1537.96|1555.03|1537.93|5
1649602960000|2022-04-10 15:02:40|1555.07|1537.97|1555.06|1537.96|1555.07|1537.97|1555.05|1537.95|7
1649602970000|2022-04-10 15:02:50|1555.05|1537.95|1555.04|1537.94|1555.06|1537.96|1555.03|1537.93|9
1649603000000|2022-04-10 15:03:20|1555.08|1537.98|1555.13|1538.03|1555.13|1538.03|1555.08|1537.98|5
1649603010000|2022-04-10 15:03:30|1555.11|1538.01|1555.25|1538.15|1555.58|1538.48|1555.11|1538.01|11
1649603020000|2022-04-10 15:03:40|1555.09|1537.99|1555.04|1537.94|1555.09|1537.99|1555.02|1537.92|3
1649603030000|2022-04-10 15:03:50|1555.08|1537.98|1555.08|1537.98|1555.08|1537.98|1555.08|1537.98|1
1649603040000|2022-04-10 15:04:00|1555.09|1537.99|1555.03|1537.93|1555.09|1537.99|1555.03|1537.93|5
1649603050000|2022-04-10 15:04:10|1555.02|1537.92|1555.94|1538.84|1555.94|1538.84|1555.02|1537.92|16
1649603060000|2022-04-10 15:04:20|1555.96|1538.86|1556|1538.9|1556.01|1538.91|1555.96|1538.86|3
1649603070000|2022-04-10 15:04:30|1555.93|1538.83|1555.93|1538.83|1555.93|1538.83|1555.93|1538.83|1
1649603080000|2022-04-10 15:04:40|1556|1538.9|1556|1538.9|1556|1538.9|1556|1538.9|1
1649603100000|2022-04-10 15:05:00|1555.86|1538.76|1555.86|1538.76|1555.86|1538.76|1555.86|1538.76|1
1649603110000|2022-04-10 15:05:10|1555.82|1538.72|1555.82|1538.72|1555.91|1538.81|1555.82|1538.72|3
1649603130000|2022-04-10 15:05:30|1555.93|1538.83|1555.67|1538.57|1555.93|1538.83|1555.67|1538.57|6
1649603140000|2022-04-10 15:05:40|1555.57|1538.47|1555.52|1538.42|1555.68|1538.58|1555.52|1538.42|10
1649603150000|2022-04-10 15:05:50|1555.53|1538.43|1555.94|1538.84|1555.95|1538.85|1555.49|1538.39|9
1649603160000|2022-04-10 15:06:00|1555.95|1538.85|1555.95|1538.85|1555.95|1538.85|1555.95|1538.85|1
1649603170000|2022-04-10 15:06:10|1555.96|1538.86|1555.93|1538.83|1555.96|1538.86|1555.93|1538.83|2
1649603180000|2022-04-10 15:06:20|1556|1538.9|1556|1538.9|1556|1538.9|1556|1538.9|1
1649603190000|2022-04-10 15:06:30|1556.03|1538.93|1556.03|1538.93|1556.03|1538.93|1556.03|1538.93|1
1649603200000|2022-04-10 15:06:40|1556.07|1538.97|1556.08|1538.98|1556.1|1539|1556.07|1538.97|5
1649603210000|2022-04-10 15:06:50|1556.07|1538.97|1555.96|1538.86|1556.07|1538.97|1555.96|1538.86|4
1649603220000|2022-04-10 15:07:00|1556.01|1538.91|1556.01|1538.91|1556.01|1538.91|1556|1538.9|3
1649603230000|2022-04-10 15:07:10|1556.07|1538.97|1556.07|1538.97|1556.07|1538.97|1556.07|1538.97|1
1649603240000|2022-04-10 15:07:20|1556.06|1538.96|1556.04|1538.94|1556.06|1538.96|1556.03|1538.93|7
1649603250000|2022-04-10 15:07:30|1556|1538.9|1555.3|1538.2|1556|1538.9|1555.27|1538.17|14
1649603260000|2022-04-10 15:07:40|1555.28|1538.18|1555.01|1537.91|1555.31|1538.21|1555|1537.9|8
1649603270000|2022-04-10 15:07:50|1555.02|1537.92|1555.23|1538.13|1555.25|1538.15|1555.02|1537.92|11
1649603280000|2022-04-10 15:08:00|1555.28|1538.18|1555.22|1538.12|1555.29|1538.19|1555.17|1538.07|15
1649603290000|2022-04-10 15:08:10|1555.26|1538.16|1555.27|1538.17|1555.3|1538.2|1555.23|1538.13|11
1649603300000|2022-04-10 15:08:20|1555.28|1538.18|1555.28|1538.18|1555.3|1538.2|1555.28|1538.18|12
1649603310000|2022-04-10 15:08:30|1555.29|1538.19|1555.26|1538.16|1555.29|1538.19|1555.26|1538.16|7
1649603320000|2022-04-10 15:08:40|1555.14|1538.04|1555.13|1538.03|1555.14|1538.04|1555.13|1538.03|4
1649603330000|2022-04-10 15:08:50|1555.02|1537.92|1555.05|1537.95|1555.08|1537.98|1555.02|1537.92|6
1649603340000|2022-04-10 15:09:00|1555.02|1537.92|1555.14|1538.04|1555.14|1538.04|1555.02|1537.92|2
1649603350000|2022-04-10 15:09:10|1555.15|1538.05|1555.16|1538.06|1555.25|1538.15|1555.14|1538.04|11
1649603360000|2022-04-10 15:09:20|1555.18|1538.08|1555.18|1538.08|1555.26|1538.16|1555.16|1538.06|10
1649603370000|2022-04-10 15:09:30|1555.19|1538.09|1555.16|1538.06|1555.19|1538.09|1555.16|1538.06|6
1649603380000|2022-04-10 15:09:40|1555.19|1538.09|1555.53|1538.43|1555.84|1538.74|1555.18|1538.08|19
1649603390000|2022-04-10 15:09:50|1555.5|1538.4|1555.56|1538.46|1555.57|1538.47|1555.5|1538.4|15
1649603400000|2022-04-10 15:10:00|1555.58|1538.48|1555.28|1538.18|1555.6|1538.5|1555.28|1538.18|11
1649603410000|2022-04-10 15:10:10|1555.26|1538.16|1554.43|1537.33|1555.26|1538.16|1554.42|1537.32|18
1649603420000|2022-04-10 15:10:20|1554.22|1537.12|1553.42|1536.32|1554.22|1537.12|1553.42|1536.32|20
1649603430000|2022-04-10 15:10:30|1553.4|1536.3|1554.15|1537.05|1554.15|1537.05|1553.39|1536.29|19
1649603440000|2022-04-10 15:10:40|1554.16|1537.06|1553.93|1536.83|1554.16|1537.06|1553.91|1536.81|9
1649603450000|2022-04-10 15:10:50|1553.92|1536.82|1553.93|1536.83|1553.93|1536.83|1553.92|1536.82|2
1649603460000|2022-04-10 15:11:00|1554.04|1536.94|1554.04|1536.94|1554.11|1537.01|1554.03|1536.93|9
1649603470000|2022-04-10 15:11:10|1554.17|1537.07|1554.15|1537.05|1554.17|1537.07|1554.14|1537.04|7
1649603480000|2022-04-10 15:11:20|1554.16|1537.06|1554.08|1536.98|1554.16|1537.06|1554.07|1536.97|13
1649603490000|2022-04-10 15:11:30|1554.07|1536.97|1553.17|1536.07|1554.07|1536.97|1552.81|1535.71|23
1649603500000|2022-04-10 15:11:40|1553.09|1535.99|1552.63|1535.53|1553.11|1536.01|1552.63|1535.53|12
1649603510000|2022-04-10 15:11:50|1552.64|1535.54|1552.73|1535.63|1552.74|1535.64|1552.64|1535.54|6
1649603520000|2022-04-10 15:12:00|1552.74|1535.64|1552.66|1535.56|1552.74|1535.64|1552.65|1535.55|6
1649603530000|2022-04-10 15:12:10|1552.65|1535.55|1552.62|1535.52|1552.65|1535.55|1552.62|1535.52|5
1649603540000|2022-04-10 15:12:20|1552.64|1535.54|1552.7|1535.6|1552.73|1535.63|1552.64|1535.54|4
1649603550000|2022-04-10 15:12:30|1552.55|1535.45|1552.55|1535.45|1552.55|1535.45|1552.54|1535.44|3
1649603570000|2022-04-10 15:12:50|1552.64|1535.54|1552.61|1535.51|1552.64|1535.54|1552.6|1535.5|4
1649603580000|2022-04-10 15:13:00|1552.6|1535.5|1552.5|1535.4|1552.61|1535.51|1552.49|1535.39|16
1649603590000|2022-04-10 15:13:10|1552.47|1535.37|1552.49|1535.39|1552.49|1535.39|1552.45|1535.35|9
1649603600000|2022-04-10 15:13:20|1552.48|1535.38|1552.5|1535.4|1552.53|1535.43|1552.45|1535.35|16
1649603610000|2022-04-10 15:13:30|1552.51|1535.41|1552.57|1535.47|1552.57|1535.47|1552.49|1535.39|8
1649603620000|2022-04-10 15:13:40|1552.54|1535.44|1552.6|1535.5|1552.6|1535.5|1552.54|1535.44|6
1649603630000|2022-04-10 15:13:50|1552.57|1535.47|1552.57|1535.47|1552.57|1535.47|1552.57|1535.47|1
1649603640000|2022-04-10 15:14:00|1552.54|1535.44|1553.31|1536.21|1553.31|1536.21|1552.54|1535.44|8
1649603650000|2022-04-10 15:14:10|1553.26|1536.16|1553.22|1536.12|1553.26|1536.16|1553.22|1536.12|5
1649603670000|2022-04-10 15:14:30|1553.11|1536.01|1553.44|1536.34|1553.44|1536.34|1553.11|1536.01|3
1649603700000|2022-04-10 15:15:00|1553.45|1536.35|1553.41|1536.31|1553.45|1536.35|1553.3|1536.2|7
1649603710000|2022-04-10 15:15:10|1553.5|1536.4|1553.53|1536.43|1553.56|1536.46|1553.49|1536.39|9
1649603720000|2022-04-10 15:15:20|1553.7|1536.6|1553.68|1536.58|1553.7|1536.6|1553.68|1536.58|2
1649603730000|2022-04-10 15:15:30|1553.6|1536.5|1553.54|1536.44|1553.6|1536.5|1553.54|1536.44|3
1649603740000|2022-04-10 15:15:40|1553.51|1536.41|1553.52|1536.42|1553.52|1536.42|1553.5|1536.4|4
1649603750000|2022-04-10 15:15:50|1553.34|1536.24|1553.33|1536.23|1553.34|1536.24|1553.32|1536.22|4
1649603760000|2022-04-10 15:16:00|1553.32|1536.22|1553.34|1536.24|1553.34|1536.24|1553.32|1536.22|5
1649603770000|2022-04-10 15:16:10|1553.33|1536.23|1553.14|1536.04|1553.35|1536.25|1553.13|1536.03|6
1649603780000|2022-04-10 15:16:20|1553.15|1536.05|1553.09|1535.99|1553.15|1536.05|1553.09|1535.99|7
1649603790000|2022-04-10 15:16:30|1552.95|1535.85|1552.74|1535.64|1552.95|1535.85|1552.71|1535.61|12
1649603800000|2022-04-10 15:16:40|1552.73|1535.63|1552.65|1535.55|1552.73|1535.63|1552.64|1535.54|5
1649603810000|2022-04-10 15:16:50|1552.58|1535.48|1552.38|1535.28|1552.58|1535.48|1552.38|1535.28|5
1649603820000|2022-04-10 15:17:00|1552.35|1535.25|1551.79|1534.69|1552.35|1535.25|1551.79|1534.69|10
1649603840000|2022-04-10 15:17:20|1551.78|1534.68|1551.72|1534.62|1551.81|1534.71|1551.41|1534.31|7
1649603850000|2022-04-10 15:17:30|1551.62|1534.52|1551.88|1534.78|1551.89|1534.79|1551.62|1534.52|12
1649603860000|2022-04-10 15:17:40|1551.87|1534.77|1552.1|1535|1552.13|1535.03|1551.87|1534.77|7
1649603870000|2022-04-10 15:17:50|1552.07|1534.97|1552.11|1535.01|1552.13|1535.03|1552.06|1534.96|12
1649603880000|2022-04-10 15:18:00|1552.18|1535.08|1552.27|1535.17|1552.27|1535.17|1552.01|1534.91|5
1649603890000|2022-04-10 15:18:10|1552.28|1535.18|1552.27|1535.17|1552.28|1535.18|1552.27|1535.17|2
1649603900000|2022-04-10 15:18:20|1552.24|1535.14|1552.3|1535.2|1552.3|1535.2|1552.24|1535.14|3
1649603910000|2022-04-10 15:18:30|1552.28|1535.18|1552.23|1535.13|1552.3|1535.2|1552.23|1535.13|5
1649603920000|2022-04-10 15:18:40|1552.24|1535.14|1552.24|1535.14|1552.24|1535.14|1552.23|1535.13|3
1649603930000|2022-04-10 15:18:50|1552.23|1535.13|1552.23|1535.13|1552.24|1535.14|1552.23|1535.13|5
1649603940000|2022-04-10 15:19:00|1552.24|1535.14|1552.24|1535.14|1552.24|1535.14|1552.22|1535.12|5
1649603950000|2022-04-10 15:19:10|1552.23|1535.13|1552.23|1535.13|1552.24|1535.14|1552.23|1535.13|5
1649603960000|2022-04-10 15:19:20|1552.24|1535.14|1552.35|1535.25|1552.37|1535.27|1552.21|1535.11|11
1649603980000|2022-04-10 15:19:40|1552.34|1535.24|1552.3|1535.2|1552.34|1535.24|1552.3|1535.2|10
1649603990000|2022-04-10 15:19:50|1552.31|1535.21|1552.32|1535.22|1552.32|1535.22|1552.3|1535.2|3
1649604000000|2022-04-10 15:20:00|1552.37|1535.27|1551.86|1534.76|1552.37|1535.27|1551.86|1534.76|6
1649604010000|2022-04-10 15:20:10|1551.78|1534.68|1551.7|1534.6|1551.78|1534.68|1551.7|1534.6|2
1649604020000|2022-04-10 15:20:20|1551.68|1534.58|1551.57|1534.47|1551.68|1534.58|1551.57|1534.47|2
1649604030000|2022-04-10 15:20:30|1551.58|1534.48|1551.58|1534.48|1551.58|1534.48|1551.58|1534.48|1
1649604040000|2022-04-10 15:20:40|1551.59|1534.49|1551.65|1534.55|1551.65|1534.55|1551.59|1534.49|5
1649604050000|2022-04-10 15:20:50|1551.47|1534.37|1551.54|1534.44|1551.54|1534.44|1551.46|1534.36|5
1649604070000|2022-04-10 15:21:10|1551.5|1534.4|1551.56|1534.46|1551.56|1534.46|1551.5|1534.4|2
1649604080000|2022-04-10 15:21:20|1551.51|1534.41|1551.53|1534.43|1551.53|1534.43|1551.51|1534.41|3
1649604110000|2022-04-10 15:21:50|1551.52|1534.42|1551.44|1534.34|1551.53|1534.43|1551.42|1534.32|10
1649604120000|2022-04-10 15:22:00|1551.42|1534.32|1551.43|1534.33|1551.43|1534.33|1551.39|1534.29|6
1649604130000|2022-04-10 15:22:10|1551.44|1534.34|1551.46|1534.36|1551.46|1534.36|1551.39|1534.29|11
1649604140000|2022-04-10 15:22:20|1551.41|1534.31|1551.41|1534.31|1551.41|1534.31|1551.41|1534.31|1
1649604150000|2022-04-10 15:22:30|1551.46|1534.36|1551.45|1534.35|1551.5|1534.4|1551.45|1534.35|4
1649604160000|2022-04-10 15:22:40|1551.46|1534.36|1551.48|1534.38|1551.51|1534.41|1551.45|1534.35|9
1649604170000|2022-04-10 15:22:50|1551.47|1534.37|1551.49|1534.39|1551.49|1534.39|1551.47|1534.37|2
1649604180000|2022-04-10 15:23:00|1551.45|1534.35|1551.45|1534.35|1551.45|1534.35|1551.45|1534.35|1
1649604200000|2022-04-10 15:23:20|1551.47|1534.37|1551.47|1534.37|1551.47|1534.37|1551.47|1534.37|1
1649604210000|2022-04-10 15:23:30|1551.46|1534.36|1551.46|1534.36|1551.46|1534.36|1551.46|1534.36|1
1649604220000|2022-04-10 15:23:40|1551.45|1534.35|1551.45|1534.35|1551.45|1534.35|1551.45|1534.35|1
1649604230000|2022-04-10 15:23:50|1551.46|1534.36|1552.01|1534.91|1552.01|1534.91|1551.42|1534.32|9
1649604240000|2022-04-10 15:24:00|1552.23|1535.13|1552.17|1535.07|1552.24|1535.14|1552.17|1535.07|5
1649604250000|2022-04-10 15:24:10|1552.19|1535.09|1552.13|1535.03|1552.22|1535.12|1552.13|1535.03|6
1649604260000|2022-04-10 15:24:20|1552.2|1535.1|1552.13|1535.03|1552.22|1535.12|1552.09|1534.99|14
1649604270000|2022-04-10 15:24:30|1552.14|1535.04|1552.14|1535.04|1552.21|1535.11|1552.12|1535.02|9
1649604280000|2022-04-10 15:24:40|1552.13|1535.03|1551.98|1534.88|1552.13|1535.03|1551.98|1534.88|2
1649604290000|2022-04-10 15:24:50|1552.01|1534.91|1551.72|1534.62|1552.01|1534.91|1551.7|1534.6|10
1649604300000|2022-04-10 15:25:00|1551.7|1534.6|1551.49|1534.39|1551.73|1534.63|1551.49|1534.39|6
1649604310000|2022-04-10 15:25:10|1551.68|1534.58|1551.95|1534.85|1551.95|1534.85|1551.68|1534.58|6
1649604320000|2022-04-10 15:25:20|1552|1534.9|1552.05|1534.95|1552.06|1534.96|1551.95|1534.85|4
1649604330000|2022-04-10 15:25:30|1552.06|1534.96|1552.11|1535.01|1552.15|1535.05|1552.03|1534.93|9
1649604340000|2022-04-10 15:25:40|1552.15|1535.05|1552.21|1535.11|1552.22|1535.12|1552.15|1535.05|11
1649604350000|2022-04-10 15:25:50|1552.2|1535.1|1552.22|1535.12|1552.22|1535.12|1552.15|1535.05|13
1649604360000|2022-04-10 15:26:00|1552.18|1535.08|1552.18|1535.08|1552.18|1535.08|1552.18|1535.08|1
1649604370000|2022-04-10 15:26:10|1552.15|1535.05|1552.54|1535.44|1552.64|1535.54|1552.13|1535.03|12
1649604380000|2022-04-10 15:26:20|1552.64|1535.54|1553.13|1536.03|1553.13|1536.03|1552.54|1535.44|12
1649604390000|2022-04-10 15:26:30|1553.14|1536.04|1553.84|1536.74|1553.97|1536.87|1553.14|1536.04|19
1649604400000|2022-04-10 15:26:40|1553.91|1536.81|1554.44|1537.34|1554.44|1537.34|1553.91|1536.81|17
1649604410000|2022-04-10 15:26:50|1554.62|1537.52|1554.97|1537.87|1554.97|1537.87|1554.44|1537.34|8
1649604430000|2022-04-10 15:27:10|1554.98|1537.88|1554.81|1537.71|1554.98|1537.88|1554.8|1537.7|4
1649604440000|2022-04-10 15:27:20|1554.83|1537.73|1554.62|1537.52|1554.84|1537.74|1554.62|1537.52|5
1649604450000|2022-04-10 15:27:30|1554.2|1537.1|1554.2|1537.1|1554.2|1537.1|1554.2|1537.1|1
1649604460000|2022-04-10 15:27:40|1554.23|1537.13|1554.23|1537.13|1554.23|1537.13|1554.23|1537.13|1
1649604480000|2022-04-10 15:28:00|1554.21|1537.11|1553.9|1536.8|1554.21|1537.11|1553.88|1536.78|8
1649604490000|2022-04-10 15:28:10|1553.77|1536.67|1554.06|1536.96|1554.06|1536.96|1553.75|1536.65|6
1649604500000|2022-04-10 15:28:20|1554.22|1537.12|1554.56|1537.46|1554.56|1537.46|1554.2|1537.1|6
1649604510000|2022-04-10 15:28:30|1554.7|1537.6|1555.01|1537.91|1555.18|1538.08|1554.7|1537.6|9
1649604520000|2022-04-10 15:28:40|1555|1537.9|1555.01|1537.91|1555.02|1537.92|1555|1537.9|6
1649604540000|2022-04-10 15:29:00|1555.03|1537.93|1555.03|1537.93|1555.03|1537.93|1555.03|1537.93|1
1649604580000|2022-04-10 15:29:40|1555.18|1538.08|1554.61|1537.51|1555.2|1538.1|1554.61|1537.51|12
1649604590000|2022-04-10 15:29:50|1554.58|1537.48|1554.54|1537.44|1554.58|1537.48|1554.54|1537.44|2
1649604600000|2022-04-10 15:30:00|1554.58|1537.48|1554.96|1537.86|1554.97|1537.87|1554.48|1537.38|7
1649604610000|2022-04-10 15:30:10|1554.95|1537.85|1554.83|1537.73|1555.14|1538.04|1554.74|1537.64|14
1649604620000|2022-04-10 15:30:20|1554.82|1537.72|1554.95|1537.85|1554.95|1537.85|1554.46|1537.36|12
1649604630000|2022-04-10 15:30:30|1554.93|1537.83|1555.35|1538.25|1555.35|1538.25|1554.93|1537.83|16
1649604640000|2022-04-10 15:30:40|1555.34|1538.24|1555.33|1538.23|1555.35|1538.25|1555.28|1538.18|9
1649604650000|2022-04-10 15:30:50|1555.34|1538.24|1555.36|1538.26|1555.36|1538.26|1555.34|1538.24|5
1649604660000|2022-04-10 15:31:00|1555.23|1538.13|1555.28|1538.18|1555.28|1538.18|1555.22|1538.12|6
1649604670000|2022-04-10 15:31:10|1555.34|1538.24|1555.82|1538.72|1555.82|1538.72|1555.34|1538.24|6
1649604680000|2022-04-10 15:31:20|1555.91|1538.81|1555.91|1538.81|1555.91|1538.81|1555.9|1538.8|3
1649604690000|2022-04-10 15:31:30|1555.84|1538.74|1555.84|1538.74|1555.84|1538.74|1555.83|1538.73|3
1649604700000|2022-04-10 15:31:40|1555.83|1538.73|1556.04|1538.94|1556.04|1538.94|1555.83|1538.73|7
1649604710000|2022-04-10 15:31:50|1556.15|1539.05|1556.12|1539.02|1556.15|1539.05|1556.12|1539.02|3
1649604740000|2022-04-10 15:32:20|1556.09|1538.99|1556.09|1538.99|1556.09|1538.99|1556.09|1538.99|1
1649604750000|2022-04-10 15:32:30|1556.07|1538.97|1556.07|1538.97|1556.07|1538.97|1556.07|1538.97|1
1649604760000|2022-04-10 15:32:40|1556.12|1539.02|1556.12|1539.02|1556.12|1539.02|1556.12|1539.02|1
1649604770000|2022-04-10 15:32:50|1556.07|1538.97|1555.56|1538.46|1556.07|1538.97|1555.56|1538.46|5
1649604780000|2022-04-10 15:33:00|1555.39|1538.29|1555.93|1538.83|1555.93|1538.83|1555.39|1538.29|11
1649604790000|2022-04-10 15:33:10|1556.17|1539.07|1556.05|1538.95|1556.17|1539.07|1555.76|1538.66|7
1649604800000|2022-04-10 15:33:20|1555.97|1538.87|1555.94|1538.84|1555.97|1538.87|1555.91|1538.81|13
1649604810000|2022-04-10 15:33:30|1556.1|1539|1556.17|1539.07|1556.18|1539.08|1556.1|1539|7
1649604820000|2022-04-10 15:33:40|1556.07|1538.97|1556.05|1538.95|1556.07|1538.97|1555.98|1538.88|9
1649604830000|2022-04-10 15:33:50|1555.99|1538.89|1555.41|1538.31|1555.99|1538.89|1555.39|1538.29|10
1649604840000|2022-04-10 15:34:00|1555.37|1538.27|1555.18|1538.08|1555.37|1538.27|1555.18|1538.08|4
1649604850000|2022-04-10 15:34:10|1555.2|1538.1|1555.46|1538.36|1555.46|1538.36|1555.2|1538.1|11
1649604860000|2022-04-10 15:34:20|1555.38|1538.28|1555.43|1538.33|1555.43|1538.33|1555.38|1538.28|2
1649604870000|2022-04-10 15:34:30|1555.38|1538.28|1555.33|1538.23|1555.38|1538.28|1555.32|1538.22|5
1649604880000|2022-04-10 15:34:40|1555.29|1538.19|1555.28|1538.18|1555.3|1538.2|1555.28|1538.18|4
1649604890000|2022-04-10 15:34:50|1555.36|1538.26|1555.45|1538.35|1555.47|1538.37|1555.36|1538.26|10
1649604900000|2022-04-10 15:35:00|1555.38|1538.28|1555.56|1538.46|1555.68|1538.58|1555.36|1538.26|5
1649604910000|2022-04-10 15:35:10|1555.58|1538.48|1556.18|1539.08|1556.19|1539.09|1555.58|1538.48|13
1649604930000|2022-04-10 15:35:30|1556.16|1539.06|1556.15|1539.05|1556.16|1539.06|1556.15|1539.05|2
1649604940000|2022-04-10 15:35:40|1556.17|1539.07|1556.16|1539.06|1556.17|1539.07|1556.16|1539.06|2
1649604950000|2022-04-10 15:35:50|1556.15|1539.05|1555.97|1538.87|1556.15|1539.05|1555.97|1538.87|9
1649604960000|2022-04-10 15:36:00|1555.98|1538.88|1555.86|1538.76|1555.98|1538.88|1555.86|1538.76|5
1649604970000|2022-04-10 15:36:10|1555.85|1538.75|1555.54|1538.44|1555.85|1538.75|1555.54|1538.44|7
1649604990000|2022-04-10 15:36:30|1555.55|1538.45|1555.53|1538.43|1555.56|1538.46|1555.53|1538.43|7
1649605000000|2022-04-10 15:36:40|1555.52|1538.42|1555.53|1538.43|1555.53|1538.43|1555.52|1538.42|4
1649605010000|2022-04-10 15:36:50|1555.52|1538.42|1555.87|1538.77|1555.88|1538.78|1555.51|1538.41|9
1649605020000|2022-04-10 15:37:00|1555.85|1538.75|1555.85|1538.75|1555.87|1538.77|1555.85|1538.75|4
1649605030000|2022-04-10 15:37:10|1555.86|1538.76|1555.98|1538.88|1555.98|1538.88|1555.86|1538.76|3
1649605050000|2022-04-10 15:37:30|1555.88|1538.78|1555.88|1538.78|1555.88|1538.78|1555.88|1538.78|1
1649605060000|2022-04-10 15:37:40|1555.81|1538.71|1555.81|1538.71|1555.87|1538.77|1555.81|1538.71|3
1649605070000|2022-04-10 15:37:50|1555.83|1538.73|1555.98|1538.88|1556|1538.9|1555.83|1538.73|10
1649605080000|2022-04-10 15:38:00|1555.88|1538.78|1556.07|1538.97|1556.07|1538.97|1555.88|1538.78|7
1649605090000|2022-04-10 15:38:10|1556.06|1538.96|1556.06|1538.96|1556.07|1538.97|1556.06|1538.96|3
1649605100000|2022-04-10 15:38:20|1556.05|1538.95|1556.05|1538.95|1556.05|1538.95|1556.05|1538.95|1
1649605110000|2022-04-10 15:38:30|1556.02|1538.92|1555.82|1538.72|1556.07|1538.97|1555.8|1538.7|12
1649605120000|2022-04-10 15:38:40|1555.74|1538.64|1555.65|1538.55|1555.74|1538.64|1555.54|1538.44|5
1649605130000|2022-04-10 15:38:50|1555.31|1538.21|1555.45|1538.35|1555.45|1538.35|1555.29|1538.19|9
1649605140000|2022-04-10 15:39:00|1555.53|1538.43|1555.81|1538.71|1555.82|1538.72|1555.24|1538.14|13
1649605150000|2022-04-10 15:39:10|1555.79|1538.69|1555.96|1538.86|1555.96|1538.86|1555.79|1538.69|5
1649605160000|2022-04-10 15:39:20|1555.98|1538.88|1555.97|1538.87|1555.98|1538.88|1555.97|1538.87|2
1649605170000|2022-04-10 15:39:30|1555.95|1538.85|1555.82|1538.72|1555.97|1538.87|1555.82|1538.72|7
1649605180000|2022-04-10 15:39:40|1555.81|1538.71|1555.33|1538.23|1555.81|1538.71|1555.33|1538.23|12
1649605190000|2022-04-10 15:39:50|1555.34|1538.24|1555.64|1538.54|1555.75|1538.65|1555.34|1538.24|11
1649605200000|2022-04-10 15:40:00|1555.69|1538.59|1555.37|1538.27|1555.89|1538.79|1555.37|1538.27|8
1649605210000|2022-04-10 15:40:10|1555.36|1538.26|1555.24|1538.14|1555.36|1538.26|1555.18|1538.08|14
1649605220000|2022-04-10 15:40:20|1555.2|1538.1|1555.2|1538.1|1555.2|1538.1|1555.14|1538.04|6
1649605230000|2022-04-10 15:40:30|1555.21|1538.11|1555.01|1537.91|1555.21|1538.11|1555.01|1537.91|10
1649605250000|2022-04-10 15:40:50|1555.05|1537.95|1555.05|1537.95|1555.05|1537.95|1555.03|1537.93|3
1649605260000|2022-04-10 15:41:00|1555.02|1537.92|1554.97|1537.87|1555.05|1537.95|1554.97|1537.87|3
1649605270000|2022-04-10 15:41:10|1554.98|1537.88|1555.05|1537.95|1555.06|1537.96|1554.97|1537.87|10
1649605280000|2022-04-10 15:41:20|1555.04|1537.94|1555.04|1537.94|1555.04|1537.94|1555.04|1537.94|1
1649605290000|2022-04-10 15:41:30|1555.06|1537.96|1555.04|1537.94|1555.06|1537.96|1555.04|1537.94|5
1649605300000|2022-04-10 15:41:40|1555.03|1537.93|1555.03|1537.93|1555.03|1537.93|1554.99|1537.89|3
1649605310000|2022-04-10 15:41:50|1555.01|1537.91|1554.97|1537.87|1555.02|1537.92|1554.97|1537.87|4
1649605320000|2022-04-10 15:42:00|1555.01|1537.91|1555|1537.9|1555.04|1537.94|1554.97|1537.87|8
1649605330000|2022-04-10 15:42:10|1555.01|1537.91|1554.99|1537.89|1555.01|1537.91|1554.99|1537.89|8
1649605340000|2022-04-10 15:42:20|1555.03|1537.93|1555.13|1538.03|1555.13|1538.03|1555|1537.9|10
1649605350000|2022-04-10 15:42:30|1555.11|1538.01|1555.16|1538.06|1555.16|1538.06|1555.11|1538.01|3
1649605360000|2022-04-10 15:42:40|1555.15|1538.05|1555.14|1538.04|1555.15|1538.05|1555.14|1538.04|2
1649605370000|2022-04-10 15:42:50|1555.27|1538.17|1555.13|1538.03|1555.32|1538.22|1555.13|1538.03|9
1649605380000|2022-04-10 15:43:00|1555.14|1538.04|1555.16|1538.06|1555.16|1538.06|1555.05|1537.95|12
1649605390000|2022-04-10 15:43:10|1555.17|1538.07|1555.45|1538.35|1555.45|1538.35|1555.17|1538.07|2
1649605400000|2022-04-10 15:43:20|1555.53|1538.43|1555.9|1538.8|1555.97|1538.87|1555.53|1538.43|12
1649605410000|2022-04-10 15:43:30|1556.05|1538.95|1556.06|1538.96|1556.06|1538.96|1556.05|1538.95|2
1649605420000|2022-04-10 15:43:40|1556.12|1539.02|1556.09|1538.99|1556.16|1539.06|1556.07|1538.97|9
1649605430000|2022-04-10 15:43:50|1555.91|1538.81|1555.82|1538.72|1555.91|1538.81|1555.81|1538.71|9
1649605440000|2022-04-10 15:44:00|1555.88|1538.78|1555.96|1538.86|1555.96|1538.86|1555.88|1538.78|6
1649605450000|2022-04-10 15:44:10|1555.98|1538.88|1555.98|1538.88|1555.98|1538.88|1555.96|1538.86|3
1649605460000|2022-04-10 15:44:20|1555.99|1538.89|1555.98|1538.88|1555.99|1538.89|1555.98|1538.88|2
1649605470000|2022-04-10 15:44:30|1555.96|1538.86|1555.96|1538.86|1555.96|1538.86|1555.96|1538.86|1
1649605480000|2022-04-10 15:44:40|1555.98|1538.88|1555.98|1538.88|1555.98|1538.88|1555.98|1538.88|1
1649605490000|2022-04-10 15:44:50|1555.99|1538.89|1555.98|1538.88|1555.99|1538.89|1555.98|1538.88|8
1649605500000|2022-04-10 15:45:00|1555.99|1538.89|1556.07|1538.97|1556.09|1538.99|1555.97|1538.87|10
1649605510000|2022-04-10 15:45:10|1556.11|1539.01|1556.08|1538.98|1556.13|1539.03|1556.08|1538.98|10
1649605520000|2022-04-10 15:45:20|1556.09|1538.99|1556.08|1538.98|1556.14|1539.04|1556.06|1538.96|10
1649605530000|2022-04-10 15:45:30|1556.09|1538.99|1556.08|1538.98|1556.21|1539.11|1556.06|1538.96|16
1649605540000|2022-04-10 15:45:40|1556.06|1538.96|1555.27|1538.17|1556.06|1538.96|1555.27|1538.17|16
1649605550000|2022-04-10 15:45:50|1555.25|1538.15|1555.56|1538.46|1555.56|1538.46|1555.25|1538.15|7
1649605560000|2022-04-10 15:46:00|1555.53|1538.43|1555.51|1538.41|1555.55|1538.45|1555.49|1538.39|5
1649605570000|2022-04-10 15:46:10|1555.52|1538.42|1555.48|1538.38|1555.77|1538.67|1555.46|1538.36|7
1649605580000|2022-04-10 15:46:20|1555.46|1538.36|1555.19|1538.09|1555.46|1538.36|1555.19|1538.09|9
1649605590000|2022-04-10 15:46:30|1555.2|1538.1|1555.21|1538.11|1555.21|1538.11|1555.2|1538.1|2
1649605600000|2022-04-10 15:46:40|1555.19|1538.09|1555.31|1538.21|1555.33|1538.23|1555.19|1538.09|9
1649605610000|2022-04-10 15:46:50|1555.32|1538.22|1555.32|1538.22|1555.36|1538.26|1555.3|1538.2|8
1649605620000|2022-04-10 15:47:00|1555.31|1538.21|1555.49|1538.39|1555.49|1538.39|1555.31|1538.21|2
1649605670000|2022-04-10 15:47:50|1555.47|1538.37|1555.66|1538.56|1555.68|1538.58|1555.46|1538.36|6
1649605680000|2022-04-10 15:48:00|1555.64|1538.54|1555.65|1538.55|1555.65|1538.55|1555.64|1538.54|2
1649605690000|2022-04-10 15:48:10|1555.67|1538.57|1555.67|1538.57|1555.67|1538.57|1555.67|1538.57|1
1649605700000|2022-04-10 15:48:20|1555.65|1538.55|1555.65|1538.55|1555.65|1538.55|1555.65|1538.55|1
1649605710000|2022-04-10 15:48:30|1555.66|1538.56|1555.66|1538.56|1555.66|1538.56|1555.66|1538.56|1
1649605720000|2022-04-10 15:48:40|1555.45|1538.35|1556.03|1538.93|1556.03|1538.93|1555.44|1538.34|9
1649605730000|2022-04-10 15:48:50|1556.06|1538.96|1556.08|1538.98|1556.08|1538.98|1556.01|1538.91|7
1649605740000|2022-04-10 15:49:00|1556.1|1539|1556.65|1539.55|1556.67|1539.57|1556.1|1539|11
1649605750000|2022-04-10 15:49:10|1556.64|1539.54|1556.95|1539.85|1556.95|1539.85|1556.61|1539.51|12
1649605760000|2022-04-10 15:49:20|1556.9|1539.8|1557.06|1539.96|1557.07|1539.97|1556.9|1539.8|4
1649605770000|2022-04-10 15:49:30|1557.07|1539.97|1557.05|1539.95|1557.07|1539.97|1557.04|1539.94|5
1649605780000|2022-04-10 15:49:40|1557.06|1539.96|1557.17|1540.07|1557.2|1540.1|1557.06|1539.96|7
1649605790000|2022-04-10 15:49:50|1557.08|1539.98|1557.38|1540.28|1557.38|1540.28|1557.08|1539.98|7
1649605800000|2022-04-10 15:50:00|1557.37|1540.27|1557.37|1540.27|1557.37|1540.27|1557.37|1540.27|1
1649605810000|2022-04-10 15:50:10|1557.34|1540.24|1557.3|1540.2|1557.34|1540.24|1557.3|1540.2|2
1649605820000|2022-04-10 15:50:20|1557.26|1540.16|1557.26|1540.16|1557.26|1540.16|1557.26|1540.16|1
1649605840000|2022-04-10 15:50:40|1557.17|1540.07|1557.17|1540.07|1557.17|1540.07|1557.17|1540.07|1
1649605850000|2022-04-10 15:50:50|1557.32|1540.22|1557.32|1540.22|1557.32|1540.22|1557.32|1540.22|1
1649605870000|2022-04-10 15:51:10|1557.23|1540.13|1557.23|1540.13|1557.23|1540.13|1557.23|1540.13|1
1649605910000|2022-04-10 15:51:50|1557.21|1540.11|1557.17|1540.07|1557.21|1540.11|1557.14|1540.04|9
1649605920000|2022-04-10 15:52:00|1557.14|1540.04|1557.05|1539.95|1557.15|1540.05|1557.02|1539.92|10
1649605930000|2022-04-10 15:52:10|1557.22|1540.12|1556.71|1539.61|1557.22|1540.12|1556.69|1539.59|16
1649605940000|2022-04-10 15:52:20|1556.72|1539.62|1556.73|1539.63|1556.73|1539.63|1556.69|1539.59|9
1649605950000|2022-04-10 15:52:30|1556.71|1539.61|1556.71|1539.61|1556.75|1539.65|1556.69|1539.59|9
1649605960000|2022-04-10 15:52:40|1556.72|1539.62|1556.59|1539.49|1556.77|1539.67|1556.59|1539.49|13
1649605970000|2022-04-10 15:52:50|1556.53|1539.43|1556.24|1539.14|1556.61|1539.51|1556.24|1539.14|11
1649605980000|2022-04-10 15:53:00|1556.29|1539.19|1556.29|1539.19|1556.29|1539.19|1556.29|1539.19|1
1649605990000|2022-04-10 15:53:10|1556.27|1539.17|1555.67|1538.57|1556.27|1539.17|1555.66|1538.56|12
1649606000000|2022-04-10 15:53:20|1555.66|1538.56|1555.57|1538.47|1555.66|1538.56|1555.57|1538.47|2
1649606020000|2022-04-10 15:53:40|1555.58|1538.48|1555.58|1538.48|1555.63|1538.53|1555.58|1538.48|3
1649606030000|2022-04-10 15:53:50|1555.57|1538.47|1555.57|1538.47|1555.57|1538.47|1555.57|1538.47|1
1649606040000|2022-04-10 15:54:00|1555.48|1538.38|1555.48|1538.38|1555.49|1538.39|1555.46|1538.36|4
1649606050000|2022-04-10 15:54:10|1555.52|1538.42|1555.6|1538.5|1555.61|1538.51|1555.52|1538.42|4
1649606060000|2022-04-10 15:54:20|1555.66|1538.56|1555.53|1538.43|1555.66|1538.56|1555.53|1538.43|3
1649606090000|2022-04-10 15:54:50|1555.6|1538.5|1555.62|1538.52|1555.62|1538.52|1555.57|1538.47|5
1649606100000|2022-04-10 15:55:00|1555.6|1538.5|1555.62|1538.52|1555.62|1538.52|1555.6|1538.5|2
1649606150000|2022-04-10 15:55:50|1555.63|1538.53|1555.53|1538.43|1555.63|1538.53|1555.52|1538.42|4
1649606160000|2022-04-10 15:56:00|1555.52|1538.42|1555.52|1538.42|1555.52|1538.42|1555.52|1538.42|1
1649606170000|2022-04-10 15:56:10|1555.49|1538.39|1555.49|1538.39|1555.49|1538.39|1555.49|1538.39|1
1649606190000|2022-04-10 15:56:30|1555.54|1538.44|1555.5|1538.4|1555.74|1538.64|1555.5|1538.4|5
1649606200000|2022-04-10 15:56:40|1555.51|1538.41|1555.33|1538.23|1555.57|1538.47|1555.26|1538.16|10
1649606210000|2022-04-10 15:56:50|1555.48|1538.38|1555.48|1538.38|1555.48|1538.38|1555.48|1538.38|1
1649606220000|2022-04-10 15:57:00|1555.47|1538.37|1555.32|1538.22|1555.47|1538.37|1555.32|1538.22|2
1649606250000|2022-04-10 15:57:30|1555.3|1538.2|1555.22|1538.12|1555.31|1538.21|1555.22|1538.12|4
1649606260000|2022-04-10 15:57:40|1555.24|1538.14|1555.24|1538.14|1555.24|1538.14|1555.24|1538.14|1
1649606270000|2022-04-10 15:57:50|1555.21|1538.11|1555.24|1538.14|1555.24|1538.14|1555.21|1538.11|2
1649606290000|2022-04-10 15:58:10|1555.25|1538.15|1555.25|1538.15|1555.25|1538.15|1555.25|1538.15|1
1649606300000|2022-04-10 15:58:20|1555.21|1538.11|1555.22|1538.12|1555.24|1538.14|1555.21|1538.11|4
1649606310000|2022-04-10 15:58:30|1555.2|1538.1|1555.2|1538.1|1555.2|1538.1|1555.2|1538.1|1
1649606320000|2022-04-10 15:58:40|1555.21|1538.11|1555.19|1538.09|1555.22|1538.12|1555.19|1538.09|6
1649606330000|2022-04-10 15:58:50|1555.45|1538.35|1555.23|1538.13|1555.51|1538.41|1555.23|1538.13|4
1649606340000|2022-04-10 15:59:00|1555.26|1538.16|1555.27|1538.17|1555.29|1538.19|1555.24|1538.14|5
1649606350000|2022-04-10 15:59:10|1555.47|1538.37|1555.91|1538.81|1555.91|1538.81|1555.46|1538.36|12
1649606360000|2022-04-10 15:59:20|1555.88|1538.78|1555.9|1538.8|1555.92|1538.82|1555.86|1538.76|13
1649606370000|2022-04-10 15:59:30|1555.88|1538.78|1555.89|1538.79|1555.92|1538.82|1555.86|1538.76|14
1649606380000|2022-04-10 15:59:40|1555.88|1538.78|1556|1538.9|1556|1538.9|1555.88|1538.78|5
1649606390000|2022-04-10 15:59:50|1556.01|1538.91|1555.88|1538.78|1556.01|1538.91|1555.88|1538.78|9
1649606400000|2022-04-10 16:00:00|1555.91|1538.81|1555.9|1538.8|1555.94|1538.84|1555.89|1538.79|8
1649606410000|2022-04-10 16:00:10|1555.92|1538.82|1555.93|1538.83|1555.98|1538.88|1555.9|1538.8|12
1649606420000|2022-04-10 16:00:20|1556.03|1538.93|1556.77|1539.67|1556.81|1539.71|1555.98|1538.88|13
1649606430000|2022-04-10 16:00:30|1556.78|1539.68|1556.9|1539.8|1556.9|1539.8|1556.76|1539.66|11
1649606440000|2022-04-10 16:00:40|1556.91|1539.81|1556.54|1539.44|1556.91|1539.81|1556.54|1539.44|5
1649606450000|2022-04-10 16:00:50|1556.41|1539.31|1556.81|1539.71|1556.82|1539.72|1556.41|1539.31|8
1649606460000|2022-04-10 16:01:00|1556.82|1539.72|1556.7|1539.6|1556.82|1539.72|1556.62|1539.52|9
1649606470000|2022-04-10 16:01:10|1556.77|1539.67|1556.07|1538.97|1556.83|1539.73|1556.07|1538.97|20
1649606480000|2022-04-10 16:01:20|1555.97|1538.87|1555.46|1538.36|1555.97|1538.87|1555.44|1538.34|6
1649606490000|2022-04-10 16:01:30|1555.47|1538.37|1554.81|1537.71|1555.47|1538.37|1554.76|1537.66|12
1649606500000|2022-04-10 16:01:40|1554.79|1537.69|1555.34|1538.24|1555.34|1538.24|1554.79|1537.69|13
1649606510000|2022-04-10 16:01:50|1555.32|1538.22|1556.03|1538.93|1556.03|1538.93|1555.32|1538.22|10
1649606520000|2022-04-10 16:02:00|1556.01|1538.91|1556.25|1539.15|1556.25|1539.15|1555.93|1538.83|14
1649606530000|2022-04-10 16:02:10|1556.28|1539.18|1556.78|1539.68|1556.78|1539.68|1556.28|1539.18|11
1649606540000|2022-04-10 16:02:20|1556.73|1539.63|1557.94|1540.84|1557.94|1540.84|1556.73|1539.63|19
1649606550000|2022-04-10 16:02:30|1557.95|1540.85|1558.1|1541|1558.1|1541|1557.95|1540.85|4
1649606560000|2022-04-10 16:02:40|1558.09|1540.99|1558.44|1541.34|1558.44|1541.34|1558.09|1540.99|10
1649606570000|2022-04-10 16:02:50|1558.42|1541.32|1559.28|1542.18|1559.28|1542.18|1558.4|1541.3|12
1649606580000|2022-04-10 16:03:00|1559.56|1542.46|1559.59|1542.49|1559.63|1542.53|1559.21|1542.11|12
1649606590000|2022-04-10 16:03:10|1559.88|1542.78|1559.92|1542.82|1559.93|1542.83|1559.88|1542.78|7
1649606600000|2022-04-10 16:03:20|1559.88|1542.78|1559.22|1542.12|1559.88|1542.78|1559.22|1542.12|10
1649606610000|2022-04-10 16:03:30|1559.2|1542.1|1559.24|1542.14|1559.25|1542.15|1559.16|1542.06|15
1649606620000|2022-04-10 16:03:40|1559.2|1542.1|1559.25|1542.15|1559.25|1542.15|1559.2|1542.1|6
1649606630000|2022-04-10 16:03:50|1559.2|1542.1|1559.18|1542.08|1559.22|1542.12|1559.11|1542.01|16
1649606640000|2022-04-10 16:04:00|1559.14|1542.04|1558.58|1541.48|1559.14|1542.04|1558.57|1541.47|13
1649606650000|2022-04-10 16:04:10|1558.59|1541.49|1559.14|1542.04|1559.15|1542.05|1558.58|1541.48|14
1649606660000|2022-04-10 16:04:20|1559.15|1542.05|1559.16|1542.06|1559.16|1542.06|1559.14|1542.04|7
1649606670000|2022-04-10 16:04:30|1559.14|1542.04|1559.33|1542.23|1559.45|1542.35|1559.14|1542.04|11
1649606680000|2022-04-10 16:04:40|1559.32|1542.22|1559.3|1542.2|1559.34|1542.24|1559.29|1542.19|10
1649606690000|2022-04-10 16:04:50|1559.29|1542.19|1559.08|1541.98|1559.36|1542.26|1559.08|1541.98|12
1649606700000|2022-04-10 16:05:00|1559.03|1541.93|1559.25|1542.15|1559.25|1542.15|1559|1541.9|10
1649606710000|2022-04-10 16:05:10|1559.24|1542.14|1559.35|1542.25|1559.36|1542.26|1559.24|1542.14|10
1649606720000|2022-04-10 16:05:20|1559.45|1542.35|1559.23|1542.13|1559.45|1542.35|1559.22|1542.12|5
1649606730000|2022-04-10 16:05:30|1559.24|1542.14|1559.25|1542.15|1559.29|1542.19|1559.21|1542.11|12
1649606740000|2022-04-10 16:05:40|1559.2|1542.1|1559.88|1542.78|1559.88|1542.78|1559.2|1542.1|9
1649606750000|2022-04-10 16:05:50|1559.99|1542.89|1559.99|1542.89|1559.99|1542.89|1559.99|1542.89|1
1649606760000|2022-04-10 16:06:00|1559.9|1542.8|1559.9|1542.8|1559.9|1542.8|1559.9|1542.8|1
1649606770000|2022-04-10 16:06:10|1559.93|1542.83|1559.44|1542.34|1559.93|1542.83|1559.37|1542.27|14
1649606780000|2022-04-10 16:06:20|1559.31|1542.21|1559.2|1542.1|1559.31|1542.21|1559.2|1542.1|8
1649606790000|2022-04-10 16:06:30|1559.21|1542.11|1559.11|1542.01|1559.21|1542.11|1559.1|1542|10
1649606800000|2022-04-10 16:06:40|1559.14|1542.04|1557.53|1540.43|1559.14|1542.04|1557.52|1540.42|19
1649606810000|2022-04-10 16:06:50|1557.52|1540.42|1557.59|1540.49|1557.59|1540.49|1557.52|1540.42|8
1649606820000|2022-04-10 16:07:00|1557.58|1540.48|1557.23|1540.13|1557.58|1540.48|1557.15|1540.05|13
1649606830000|2022-04-10 16:07:10|1557.25|1540.15|1557.3|1540.2|1557.47|1540.37|1557.25|1540.15|14
1649606840000|2022-04-10 16:07:20|1557.38|1540.28|1557.43|1540.33|1557.44|1540.34|1557.34|1540.24|16
1649606850000|2022-04-10 16:07:30|1557.44|1540.34|1557.44|1540.34|1557.45|1540.35|1557.34|1540.24|15
1649606860000|2022-04-10 16:07:40|1557.45|1540.35|1557.49|1540.39|1557.51|1540.41|1557.45|1540.35|12
1649606870000|2022-04-10 16:07:50|1557.48|1540.38|1558.06|1540.96|1558.06|1540.96|1557.45|1540.35|14
1649606880000|2022-04-10 16:08:00|1558.05|1540.95|1558.22|1541.12|1558.22|1541.12|1558.05|1540.95|11
1649606890000|2022-04-10 16:08:10|1558.23|1541.13|1557.59|1540.49|1558.24|1541.14|1557.57|1540.47|19
1649606900000|2022-04-10 16:08:20|1557.51|1540.41|1557.43|1540.33|1557.51|1540.41|1557.43|1540.33|7
1649606910000|2022-04-10 16:08:30|1557.46|1540.36|1557.21|1540.11|1557.46|1540.36|1557.2|1540.1|7
1649606920000|2022-04-10 16:08:40|1557.2|1540.1|1556.43|1539.33|1557.2|1540.1|1556.43|1539.33|10
1649606930000|2022-04-10 16:08:50|1556.41|1539.31|1556.41|1539.31|1556.41|1539.31|1556.41|1539.31|1
1649606940000|2022-04-10 16:09:00|1556.47|1539.37|1556.31|1539.21|1556.51|1539.41|1556.28|1539.18|17
1649606950000|2022-04-10 16:09:10|1556.35|1539.25|1556.4|1539.3|1556.4|1539.3|1556.29|1539.19|13
1649606960000|2022-04-10 16:09:20|1556.39|1539.29|1556.53|1539.43|1556.53|1539.43|1556.39|1539.29|9
1649606980000|2022-04-10 16:09:40|1556.52|1539.42|1556.8|1539.7|1556.81|1539.71|1556.52|1539.42|3
1649606990000|2022-04-10 16:09:50|1556.81|1539.71|1556.81|1539.71|1556.81|1539.71|1556.8|1539.7|3
1649607010000|2022-04-10 16:10:10|1556.82|1539.72|1556.56|1539.46|1556.83|1539.73|1556.56|1539.46|7
1649607020000|2022-04-10 16:10:20|1556.58|1539.48|1556.57|1539.47|1556.59|1539.49|1556.56|1539.46|5
1649607030000|2022-04-10 16:10:30|1556.58|1539.48|1556.62|1539.52|1556.64|1539.54|1556.57|1539.47|11
1649607040000|2022-04-10 16:10:40|1556.61|1539.51|1556.13|1539.03|1556.61|1539.51|1556.13|1539.03|6
1649607050000|2022-04-10 16:10:50|1556.19|1539.09|1556.2|1539.1|1556.2|1539.1|1556.19|1539.09|2
1649607060000|2022-04-10 16:11:00|1556.19|1539.09|1556.29|1539.19|1556.29|1539.19|1556.15|1539.05|11
1649607070000|2022-04-10 16:11:10|1556.46|1539.36|1557.68|1540.58|1557.68|1540.58|1556.46|1539.36|11
1649607080000|2022-04-10 16:11:20|1557.62|1540.52|1557.85|1540.75|1557.88|1540.78|1557.56|1540.46|13
1649607090000|2022-04-10 16:11:30|1557.88|1540.78|1557.85|1540.75|1557.88|1540.78|1557.85|1540.75|4
1649607100000|2022-04-10 16:11:40|1557.8|1540.7|1557.8|1540.7|1557.8|1540.7|1557.8|1540.7|1
1649607110000|2022-04-10 16:11:50|1557.77|1540.67|1557.02|1539.92|1557.77|1540.67|1557.02|1539.92|23
1649607120000|2022-04-10 16:12:00|1556.88|1539.78|1556.92|1539.82|1556.94|1539.84|1556.63|1539.53|22
1649607130000|2022-04-10 16:12:10|1557.39|1540.29|1557.12|1540.02|1557.41|1540.31|1557.11|1540.01|11
1649607140000|2022-04-10 16:12:20|1557.23|1540.13|1557.64|1540.54|1557.67|1540.57|1557.19|1540.09|13
1649607150000|2022-04-10 16:12:30|1557.63|1540.53|1557.67|1540.57|1557.67|1540.57|1557.53|1540.43|10
1649607160000|2022-04-10 16:12:40|1557.68|1540.58|1557.65|1540.55|1557.81|1540.71|1557.53|1540.43|10
1649607170000|2022-04-10 16:12:50|1557.66|1540.56|1557.63|1540.53|1557.85|1540.75|1557.52|1540.42|13
1649607180000|2022-04-10 16:13:00|1557.64|1540.54|1557.95|1540.85|1557.95|1540.85|1557.64|1540.54|8
1649607190000|2022-04-10 16:13:10|1557.96|1540.86|1558.87|1541.77|1558.87|1541.77|1557.95|1540.85|13
1649607200000|2022-04-10 16:13:20|1558.91|1541.81|1558.79|1541.69|1558.97|1541.87|1558.79|1541.69|6
1649607210000|2022-04-10 16:13:30|1558.81|1541.71|1558.81|1541.71|1558.84|1541.74|1558.81|1541.71|3
1649607220000|2022-04-10 16:13:40|1558.76|1541.66|1558.78|1541.68|1558.81|1541.71|1558.76|1541.66|4
1649607230000|2022-04-10 16:13:50|1558.75|1541.65|1558.38|1541.28|1558.76|1541.66|1558.38|1541.28|17
1649607240000|2022-04-10 16:14:00|1558.45|1541.35|1558.28|1541.18|1558.45|1541.35|1558.28|1541.18|11
1649607250000|2022-04-10 16:14:10|1558.29|1541.19|1558.28|1541.18|1558.41|1541.31|1558.26|1541.16|9
1649607260000|2022-04-10 16:14:20|1558.29|1541.19|1558.67|1541.57|1558.67|1541.57|1558.29|1541.19|17
1649607270000|2022-04-10 16:14:30|1558.86|1541.76|1558.91|1541.81|1559.11|1542.01|1558.79|1541.69|16
1649607280000|2022-04-10 16:14:40|1558.87|1541.77|1558.94|1541.84|1558.99|1541.89|1558.87|1541.77|10
1649607290000|2022-04-10 16:14:50|1558.93|1541.83|1559.51|1542.41|1559.51|1542.41|1558.93|1541.83|9
1649607300000|2022-04-10 16:15:00|1559.48|1542.38|1559.48|1542.38|1559.48|1542.38|1559.48|1542.38|1
1649607310000|2022-04-10 16:15:10|1559.53|1542.43|1559.19|1542.09|1559.53|1542.43|1559.14|1542.04|11
1649607320000|2022-04-10 16:15:20|1559.17|1542.07|1559|1541.9|1559.18|1542.08|1558.97|1541.87|11
1649607330000|2022-04-10 16:15:30|1559.03|1541.93|1559|1541.9|1559.03|1541.93|1558.95|1541.85|11
1649607340000|2022-04-10 16:15:40|1558.95|1541.85|1559.18|1542.08|1559.24|1542.14|1558.95|1541.85|11
1649607350000|2022-04-10 16:15:50|1559.21|1542.11|1559.11|1542.01|1559.21|1542.11|1559.05|1541.95|8
1649607360000|2022-04-10 16:16:00|1559.06|1541.96|1559.2|1542.1|1559.21|1542.11|1559.06|1541.96|8
1649607370000|2022-04-10 16:16:10|1559.14|1542.04|1559.19|1542.09|1559.2|1542.1|1559.05|1541.95|11
1649607380000|2022-04-10 16:16:20|1559.17|1542.07|1559.19|1542.09|1559.19|1542.09|1559.17|1542.07|2
1649607390000|2022-04-10 16:16:30|1559.2|1542.1|1559.42|1542.32|1559.42|1542.32|1559.2|1542.1|4
1649607400000|2022-04-10 16:16:40|1559.41|1542.31|1559.26|1542.16|1559.46|1542.36|1559.26|1542.16|3
1649607410000|2022-04-10 16:16:50|1559.24|1542.14|1559.84|1542.74|1559.84|1542.74|1559.24|1542.14|12
1649607420000|2022-04-10 16:17:00|1560.07|1542.97|1560.07|1542.97|1560.07|1542.97|1560.07|1542.97|1
1649607430000|2022-04-10 16:17:10|1559.92|1542.82|1559.92|1542.82|1559.92|1542.82|1559.92|1542.82|1
1649607450000|2022-04-10 16:17:30|1560.12|1543.02|1560.11|1543.01|1560.12|1543.02|1560.11|1543.01|2
1649607460000|2022-04-10 16:17:40|1559.89|1542.79|1559.89|1542.79|1559.89|1542.79|1559.89|1542.79|1
1649607470000|2022-04-10 16:17:50|1559.81|1542.71|1559.34|1542.24|1559.83|1542.73|1559.34|1542.24|15
1649607480000|2022-04-10 16:18:00|1559.37|1542.27|1559.35|1542.25|1559.38|1542.28|1559.34|1542.24|4
1649607490000|2022-04-10 16:18:10|1559.38|1542.28|1559.31|1542.21|1559.38|1542.28|1559.31|1542.21|7
1649607500000|2022-04-10 16:18:20|1559.34|1542.24|1559.34|1542.24|1559.36|1542.26|1559.29|1542.19|10
1649607510000|2022-04-10 16:18:30|1559.32|1542.22|1559.22|1542.12|1559.32|1542.22|1559.22|1542.12|6
1649607520000|2022-04-10 16:18:40|1559.26|1542.16|1559.26|1542.16|1559.27|1542.17|1559.21|1542.11|8
1649607530000|2022-04-10 16:18:50|1559.21|1542.11|1559.21|1542.11|1559.27|1542.17|1559.21|1542.11|11
1649607540000|2022-04-10 16:19:00|1559.22|1542.12|1559.32|1542.22|1559.32|1542.22|1559.2|1542.1|7
1649607550000|2022-04-10 16:19:10|1559.34|1542.24|1559.35|1542.25|1559.36|1542.26|1559.26|1542.16|8
1649607560000|2022-04-10 16:19:20|1559.36|1542.26|1559.3|1542.2|1559.36|1542.26|1559.2|1542.1|10
1649607570000|2022-04-10 16:19:30|1559.2|1542.1|1559.29|1542.19|1559.3|1542.2|1559.19|1542.09|14
1649607580000|2022-04-10 16:19:40|1559.26|1542.16|1559.5|1542.4|1559.59|1542.49|1559.14|1542.04|18
1649607590000|2022-04-10 16:19:50|1559.59|1542.49|1559.56|1542.46|1559.69|1542.59|1559.45|1542.35|6
1649607600000|2022-04-10 16:20:00|1559.52|1542.42|1559.52|1542.42|1559.52|1542.42|1559.52|1542.42|1
1649607620000|2022-04-10 16:20:20|1559.54|1542.44|1559.54|1542.44|1559.54|1542.44|1559.54|1542.44|1
1649607630000|2022-04-10 16:20:30|1559.6|1542.5|1559.61|1542.51|1559.61|1542.51|1559.6|1542.5|2
1649607640000|2022-04-10 16:20:40|1559.66|1542.56|1559.66|1542.56|1559.66|1542.56|1559.66|1542.56|1
1649607650000|2022-04-10 16:20:50|1559.65|1542.55|1559.3|1542.2|1559.65|1542.55|1559.28|1542.18|8
1649607660000|2022-04-10 16:21:00|1559.2|1542.1|1559.68|1542.58|1559.68|1542.58|1559.11|1542.01|7
1649607670000|2022-04-10 16:21:10|1559.66|1542.56|1559.62|1542.52|1559.66|1542.56|1559.62|1542.52|2
1649607680000|2022-04-10 16:21:20|1559.63|1542.53|1559.68|1542.58|1559.68|1542.58|1559.63|1542.53|2
1649607700000|2022-04-10 16:21:40|1559.71|1542.61|1559.77|1542.67|1559.77|1542.67|1559.71|1542.61|3
1649607710000|2022-04-10 16:21:50|1559.93|1542.83|1559.93|1542.83|1559.93|1542.83|1559.93|1542.83|1
1649607720000|2022-04-10 16:22:00|1559.96|1542.86|1561.21|1544.11|1561.28|1544.18|1559.96|1542.86|18
1649607730000|2022-04-10 16:22:10|1561.16|1544.06|1560.71|1543.61|1561.16|1544.06|1560.71|1543.61|6
1649607740000|2022-04-10 16:22:20|1560.76|1543.66|1560.69|1543.59|1560.76|1543.66|1560.69|1543.59|7
1649607750000|2022-04-10 16:22:30|1560.9|1543.8|1560.9|1543.8|1560.91|1543.81|1560.9|1543.8|5
1649607760000|2022-04-10 16:22:40|1560.89|1543.79|1560.9|1543.8|1560.9|1543.8|1560.89|1543.79|2
1649607770000|2022-04-10 16:22:50|1560.81|1543.71|1560.84|1543.74|1560.92|1543.82|1560.81|1543.71|5
1649607780000|2022-04-10 16:23:00|1560.85|1543.75|1560.85|1543.75|1560.92|1543.82|1560.8|1543.7|12
1649607790000|2022-04-10 16:23:10|1560.82|1543.72|1560.73|1543.63|1560.82|1543.72|1560.72|1543.62|3
1649607800000|2022-04-10 16:23:20|1560.7|1543.6|1560.97|1543.87|1560.98|1543.88|1560.7|1543.6|9
1649607810000|2022-04-10 16:23:30|1560.99|1543.89|1560.98|1543.88|1560.99|1543.89|1560.98|1543.88|2
1649607820000|2022-04-10 16:23:40|1561.12|1544.02|1561.38|1544.28|1561.38|1544.28|1561.12|1544.02|4
1649607840000|2022-04-10 16:24:00|1561.43|1544.33|1561.43|1544.33|1561.43|1544.33|1561.43|1544.33|1
1649607850000|2022-04-10 16:24:10|1561.74|1544.64|1561.74|1544.64|1561.8|1544.7|1561.48|1544.38|6
1649607860000|2022-04-10 16:24:20|1561.78|1544.68|1561.78|1544.68|1561.78|1544.68|1561.78|1544.68|1
1649607880000|2022-04-10 16:24:40|1561.83|1544.73|1561.99|1544.89|1562.02|1544.92|1561.78|1544.68|11
1649607890000|2022-04-10 16:24:50|1562.04|1544.94|1562.07|1544.97|1562.07|1544.97|1562.04|1544.94|3
1649607900000|2022-04-10 16:25:00|1562.19|1545.09|1562.55|1545.45|1562.61|1545.51|1562.19|1545.09|9
1649607910000|2022-04-10 16:25:10|1562.53|1545.43|1563.56|1546.46|1563.56|1546.46|1562.53|1545.43|13
1649607920000|2022-04-10 16:25:20|1563.52|1546.42|1563.52|1546.42|1563.52|1546.42|1563.52|1546.42|1
1649607930000|2022-04-10 16:25:30|1563.49|1546.39|1563.59|1546.49|1563.59|1546.49|1563.49|1546.39|6
1649607940000|2022-04-10 16:25:40|1563.58|1546.48|1563.58|1546.48|1563.58|1546.48|1563.58|1546.48|1
1649607950000|2022-04-10 16:25:50|1563.54|1546.44|1563.49|1546.39|1563.54|1546.44|1563.49|1546.39|2
1649607970000|2022-04-10 16:26:10|1563.48|1546.38|1562.98|1545.88|1563.48|1546.38|1562.98|1545.88|13
1649607980000|2022-04-10 16:26:20|1562.99|1545.89|1562.74|1545.64|1562.99|1545.89|1562.74|1545.64|5
1649607990000|2022-04-10 16:26:30|1562.75|1545.65|1562.81|1545.71|1562.81|1545.71|1562.75|1545.65|4
1649608000000|2022-04-10 16:26:40|1562.86|1545.76|1563.52|1546.42|1563.52|1546.42|1562.86|1545.76|7
1649608010000|2022-04-10 16:26:50|1563.64|1546.54|1563.64|1546.54|1563.64|1546.54|1563.64|1546.54|1
1649608020000|2022-04-10 16:27:00|1563.65|1546.55|1563.68|1546.58|1563.68|1546.58|1563.65|1546.55|4
1649608040000|2022-04-10 16:27:20|1563.6|1546.5|1562.81|1545.71|1563.6|1546.5|1562.81|1545.71|9
1649608050000|2022-04-10 16:27:30|1562.58|1545.48|1562.59|1545.49|1562.77|1545.67|1562.58|1545.48|5
1649608060000|2022-04-10 16:27:40|1562.63|1545.53|1562.88|1545.78|1562.93|1545.83|1562.53|1545.43|8
1649608070000|2022-04-10 16:27:50|1563.02|1545.92|1563.09|1545.99|1563.09|1545.99|1563.02|1545.92|3
1649608080000|2022-04-10 16:28:00|1563.25|1546.15|1563.7|1546.6|1563.7|1546.6|1563.25|1546.15|7
1649608090000|2022-04-10 16:28:10|1563.71|1546.61|1563.9|1546.8|1563.9|1546.8|1563.71|1546.61|4
1649608100000|2022-04-10 16:28:20|1563.98|1546.88|1563.47|1546.37|1563.98|1546.88|1563.43|1546.33|8
1649608110000|2022-04-10 16:28:30|1563.1|1546|1563.18|1546.08|1563.29|1546.19|1562.88|1545.78|9
1649608120000|2022-04-10 16:28:40|1563.21|1546.11|1563.59|1546.49|1563.59|1546.49|1562.81|1545.71|13
1649608130000|2022-04-10 16:28:50|1563.61|1546.51|1563.87|1546.77|1563.88|1546.78|1563.58|1546.48|7
1649608140000|2022-04-10 16:29:00|1563.86|1546.76|1563.92|1546.82|1563.94|1546.84|1563.86|1546.76|10
1649608150000|2022-04-10 16:29:10|1563.95|1546.85|1563.98|1546.88|1563.98|1546.88|1563.92|1546.82|6
1649608190000|2022-04-10 16:29:50|1563.96|1546.86|1563.77|1546.67|1563.96|1546.86|1563.77|1546.67|2
1649608200000|2022-04-10 16:30:00|1563.79|1546.69|1563.79|1546.69|1563.79|1546.69|1563.79|1546.69|1
1649608210000|2022-04-10 16:30:10|1563.89|1546.79|1563.87|1546.77|1563.89|1546.79|1563.86|1546.76|3
1649608220000|2022-04-10 16:30:20|1563.86|1546.76|1563.25|1546.15|1563.86|1546.76|1563.21|1546.11|9
1649608230000|2022-04-10 16:30:30|1563.22|1546.12|1563.18|1546.08|1563.24|1546.14|1563.04|1545.94|14
1649608240000|2022-04-10 16:30:40|1563.39|1546.29|1563.85|1546.75|1563.86|1546.76|1563.39|1546.29|9
1649608250000|2022-04-10 16:30:50|1563.86|1546.76|1563.86|1546.76|1563.86|1546.76|1563.86|1546.76|1
1649608260000|2022-04-10 16:31:00|1563.64|1546.54|1563.64|1546.54|1563.64|1546.54|1563.64|1546.54|1
1649608270000|2022-04-10 16:31:10|1563.66|1546.56|1563.66|1546.56|1563.66|1546.56|1563.66|1546.56|1
1649608280000|2022-04-10 16:31:20|1563.9|1546.8|1563.91|1546.81|1563.91|1546.81|1563.9|1546.8|2
1649608290000|2022-04-10 16:31:30|1563.92|1546.82|1564.36|1547.26|1564.36|1547.26|1563.92|1546.82|6
1649608300000|2022-04-10 16:31:40|1564.37|1547.27|1564.37|1547.27|1564.37|1547.27|1564.37|1547.27|1
1649608310000|2022-04-10 16:31:50|1564.39|1547.29|1564.49|1547.39|1564.49|1547.39|1564.39|1547.29|5
1649608330000|2022-04-10 16:32:10|1564.71|1547.61|1565.03|1547.93|1565.03|1547.93|1564.71|1547.61|6
1649608340000|2022-04-10 16:32:20|1565.21|1548.11|1565.68|1548.58|1565.68|1548.58|1565.21|1548.11|2
1649608350000|2022-04-10 16:32:30|1565.71|1548.61|1565.71|1548.61|1565.71|1548.61|1565.71|1548.61|1
1649608360000|2022-04-10 16:32:40|1565.69|1548.59|1565.69|1548.59|1565.69|1548.59|1565.69|1548.59|1
1649608370000|2022-04-10 16:32:50|1565.54|1548.44|1565.54|1548.44|1565.54|1548.44|1565.54|1548.44|1
1649608380000|2022-04-10 16:33:00|1565.53|1548.43|1564.97|1547.87|1565.53|1548.43|1564.97|1547.87|8
1649608390000|2022-04-10 16:33:10|1565|1547.9|1564.99|1547.89|1565|1547.9|1564.97|1547.87|3
1649608400000|2022-04-10 16:33:20|1565|1547.9|1564.7|1547.6|1565.01|1547.91|1564.7|1547.6|3
1649608410000|2022-04-10 16:33:30|1564.69|1547.59|1564.79|1547.69|1564.79|1547.69|1564.69|1547.59|2
1649608420000|2022-04-10 16:33:40|1564.86|1547.76|1564.83|1547.73|1564.86|1547.76|1564.83|1547.73|2
1649608430000|2022-04-10 16:33:50|1564.73|1547.63|1564.77|1547.67|1564.77|1547.67|1564.73|1547.63|2
1649608440000|2022-04-10 16:34:00|1564.78|1547.68|1564.87|1547.77|1564.87|1547.77|1564.76|1547.66|4
1649608450000|2022-04-10 16:34:10|1564.88|1547.78|1564.87|1547.77|1564.88|1547.78|1564.85|1547.75|3
1649608460000|2022-04-10 16:34:20|1564.9|1547.8|1565.13|1548.03|1565.13|1548.03|1564.89|1547.79|6
1649608470000|2022-04-10 16:34:30|1565.15|1548.05|1565.27|1548.17|1565.27|1548.17|1565.15|1548.05|3
1649608480000|2022-04-10 16:34:40|1565.76|1548.66|1565.96|1548.86|1565.96|1548.86|1565.76|1548.66|7
1649608490000|2022-04-10 16:34:50|1565.95|1548.85|1566.33|1549.23|1566.4|1549.3|1565.95|1548.85|11
1649608500000|2022-04-10 16:35:00|1566.32|1549.22|1566.53|1549.43|1566.55|1549.45|1566.06|1548.96|7
1649608510000|2022-04-10 16:35:10|1566.52|1549.42|1566.5|1549.4|1566.53|1549.43|1566.5|1549.4|4
1649608520000|2022-04-10 16:35:20|1566.51|1549.41|1566.49|1549.39|1566.52|1549.42|1566.49|1549.39|4
1649608530000|2022-04-10 16:35:30|1566.5|1549.4|1566.47|1549.37|1566.51|1549.41|1566.47|1549.37|4
1649608540000|2022-04-10 16:35:40|1566.5|1549.4|1566.63|1549.53|1566.63|1549.53|1566.5|1549.4|7
1649608550000|2022-04-10 16:35:50|1566.59|1549.49|1566.61|1549.51|1566.62|1549.52|1566.56|1549.46|9
1649608560000|2022-04-10 16:36:00|1566.88|1549.78|1567.22|1550.12|1567.26|1550.16|1566.88|1549.78|12
1649608570000|2022-04-10 16:36:10|1567.2|1550.1|1567.86|1550.76|1567.86|1550.76|1567.19|1550.09|18
1649608580000|2022-04-10 16:36:20|1567.95|1550.85|1568.08|1550.98|1568.09|1550.99|1567.92|1550.82|13
1649608590000|2022-04-10 16:36:30|1568.09|1550.99|1567.95|1550.85|1568.09|1550.99|1567.91|1550.81|5
1649608600000|2022-04-10 16:36:40|1568.06|1550.96|1568.29|1551.19|1568.63|1551.53|1568.06|1550.96|8
1649608610000|2022-04-10 16:36:50|1568.3|1551.2|1569.3|1552.2|1569.31|1552.21|1568.3|1551.2|6
1649608620000|2022-04-10 16:37:00|1569.35|1552.25|1569.85|1552.75|1570.29|1553.19|1569.35|1552.25|10
1649608630000|2022-04-10 16:37:10|1569.84|1552.74|1569.66|1552.56|1569.84|1552.74|1569.66|1552.56|10
1649608640000|2022-04-10 16:37:20|1569.31|1552.21|1568.89|1551.79|1569.31|1552.21|1568.89|1551.79|16
1649608650000|2022-04-10 16:37:30|1568.81|1551.71|1568.73|1551.63|1568.81|1551.71|1568.73|1551.63|2
1649608660000|2022-04-10 16:37:40|1568.81|1551.71|1569.11|1552.01|1569.28|1552.18|1568.81|1551.71|10
1649608670000|2022-04-10 16:37:50|1569.29|1552.19|1569.28|1552.18|1569.31|1552.21|1569.25|1552.15|11
1649608680000|2022-04-10 16:38:00|1569.29|1552.19|1569.63|1552.53|1569.63|1552.53|1569.29|1552.19|4
1649608690000|2022-04-10 16:38:10|1569.41|1552.31|1569.5|1552.4|1569.5|1552.4|1569.41|1552.31|3
1649608700000|2022-04-10 16:38:20|1569.37|1552.27|1569.08|1551.98|1569.37|1552.27|1568.93|1551.83|9
1649608710000|2022-04-10 16:38:30|1569.02|1551.92|1569.02|1551.92|1569.02|1551.92|1569.02|1551.92|1
1649608720000|2022-04-10 16:38:40|1569.08|1551.98|1569|1551.9|1569.08|1551.98|1568.93|1551.83|7
1649608730000|2022-04-10 16:38:50|1568.99|1551.89|1569.7|1552.6|1569.7|1552.6|1568.97|1551.87|15
1649608740000|2022-04-10 16:39:00|1569.71|1552.61|1568.99|1551.89|1569.71|1552.61|1568.98|1551.88|10
1649608750000|2022-04-10 16:39:10|1568.71|1551.61|1568.71|1551.61|1568.72|1551.62|1568.71|1551.61|3
1649608760000|2022-04-10 16:39:20|1568.65|1551.55|1568.61|1551.51|1568.65|1551.55|1568.61|1551.51|2
1649608770000|2022-04-10 16:39:30|1568.66|1551.56|1568.67|1551.57|1568.67|1551.57|1568.65|1551.55|3
1649608780000|2022-04-10 16:39:40|1568.6|1551.5|1568.61|1551.51|1568.61|1551.51|1568.6|1551.5|2
1649608790000|2022-04-10 16:39:50|1568.62|1551.52|1568.72|1551.62|1568.76|1551.66|1568.62|1551.52|6
1649608800000|2022-04-10 16:40:00|1568.68|1551.58|1568.74|1551.64|1568.76|1551.66|1568.68|1551.58|5
1649608810000|2022-04-10 16:40:10|1568.87|1551.77|1568.92|1551.82|1568.93|1551.83|1568.86|1551.76|4
1649608820000|2022-04-10 16:40:20|1568.9|1551.8|1569.62|1552.52|1569.62|1552.52|1568.9|1551.8|13
1649608830000|2022-04-10 16:40:30|1570.13|1553.03|1570.15|1553.05|1570.15|1553.05|1570.11|1553.01|5
1649608840000|2022-04-10 16:40:40|1570.17|1553.07|1570.61|1553.51|1570.61|1553.51|1570.17|1553.07|6
1649608850000|2022-04-10 16:40:50|1570.59|1553.49|1570.48|1553.38|1570.59|1553.49|1570.47|1553.37|10
1649608860000|2022-04-10 16:41:00|1570.43|1553.33|1570.54|1553.44|1570.54|1553.44|1570.43|1553.33|12
1649608870000|2022-04-10 16:41:10|1570.53|1553.43|1570.56|1553.46|1570.57|1553.47|1570.53|1553.43|4
1649608880000|2022-04-10 16:41:20|1570.57|1553.47|1570.54|1553.44|1570.57|1553.47|1570.54|1553.44|2
1649608890000|2022-04-10 16:41:30|1570.53|1553.43|1570.06|1552.96|1570.53|1553.43|1570.05|1552.95|9
1649608900000|2022-04-10 16:41:40|1570.05|1552.95|1569.59|1552.49|1570.08|1552.98|1569.55|1552.45|8
1649608910000|2022-04-10 16:41:50|1569.88|1552.78|1569.77|1552.67|1569.88|1552.78|1569.59|1552.49|8
1649608920000|2022-04-10 16:42:00|1569.78|1552.68|1569.72|1552.62|1569.78|1552.68|1569.69|1552.59|5
1649608930000|2022-04-10 16:42:10|1569.79|1552.69|1569.75|1552.65|1569.79|1552.69|1569.75|1552.65|2
1649608940000|2022-04-10 16:42:20|1569.83|1552.73|1569.86|1552.76|1569.88|1552.78|1569.82|1552.72|10
1649608950000|2022-04-10 16:42:30|1569.85|1552.75|1570.07|1552.97|1570.07|1552.97|1569.82|1552.72|6
1649608960000|2022-04-10 16:42:40|1570.05|1552.95|1570.26|1553.16|1570.26|1553.16|1570.05|1552.95|3
1649608970000|2022-04-10 16:42:50|1570.27|1553.17|1570.43|1553.33|1570.43|1553.33|1570.27|1553.17|6
1649608980000|2022-04-10 16:43:00|1570.44|1553.34|1573.34|1556.24|1573.36|1556.26|1570.44|1553.34|23
1649608990000|2022-04-10 16:43:10|1573.35|1556.25|1572.21|1555.11|1573.5|1556.4|1572.21|1555.11|27
1649609000000|2022-04-10 16:43:20|1572.04|1554.94|1572.01|1554.91|1572.19|1555.09|1572.01|1554.91|11
1649609010000|2022-04-10 16:43:30|1572|1554.9|1572.28|1555.18|1572.43|1555.33|1571.99|1554.89|11
1649609020000|2022-04-10 16:43:40|1572.29|1555.19|1572.41|1555.31|1572.41|1555.31|1572.28|1555.18|11
1649609030000|2022-04-10 16:43:50|1572.37|1555.27|1573.28|1556.18|1573.29|1556.19|1572.37|1555.27|17
1649609040000|2022-04-10 16:44:00|1573.29|1556.19|1573.62|1556.52|1573.62|1556.52|1573.24|1556.14|5
1649609050000|2022-04-10 16:44:10|1573.69|1556.59|1573.75|1556.65|1573.75|1556.65|1573.62|1556.52|6
1649609060000|2022-04-10 16:44:20|1573.83|1556.73|1573.39|1556.29|1573.83|1556.73|1573.39|1556.29|9
1649609070000|2022-04-10 16:44:30|1573.3|1556.2|1572.79|1555.69|1573.3|1556.2|1572.71|1555.61|19
1649609080000|2022-04-10 16:44:40|1572.8|1555.7|1573.66|1556.56|1573.67|1556.57|1572.8|1555.7|17
1649609090000|2022-04-10 16:44:50|1573.67|1556.57|1573.56|1556.46|1573.67|1556.57|1573.46|1556.36|4
1649609100000|2022-04-10 16:45:00|1573.69|1556.59|1573.7|1556.6|1573.71|1556.61|1573.68|1556.58|4
1649609130000|2022-04-10 16:45:30|1573.76|1556.66|1574.34|1557.24|1574.35|1557.25|1573.76|1556.66|10
1649609140000|2022-04-10 16:45:40|1574.35|1557.25|1574.66|1557.56|1574.66|1557.56|1574.35|1557.25|2
1649609150000|2022-04-10 16:45:50|1574.67|1557.57|1575.11|1558.01|1575.12|1558.02|1574.67|1557.57|10
1649609160000|2022-04-10 16:46:00|1575.18|1558.08|1575.01|1557.91|1575.25|1558.15|1574.95|1557.85|10
1649609170000|2022-04-10 16:46:10|1574.82|1557.72|1574.92|1557.82|1574.92|1557.82|1574.59|1557.49|13
1649609180000|2022-04-10 16:46:20|1575.03|1557.93|1575.04|1557.94|1575.04|1557.94|1574.92|1557.82|7
1649609190000|2022-04-10 16:46:30|1575.03|1557.93|1574.83|1557.73|1575.05|1557.95|1574.83|1557.73|9
1649609200000|2022-04-10 16:46:40|1574.85|1557.75|1574.94|1557.84|1575.05|1557.95|1574.85|1557.75|10
1649609210000|2022-04-10 16:46:50|1574.95|1557.85|1574.78|1557.68|1574.95|1557.85|1574.78|1557.68|10
1649609220000|2022-04-10 16:47:00|1574.81|1557.71|1574.81|1557.71|1574.91|1557.81|1574.81|1557.71|5
1649609230000|2022-04-10 16:47:10|1574.82|1557.72|1574.81|1557.71|1574.83|1557.73|1574.81|1557.71|5
1649609240000|2022-04-10 16:47:20|1574.83|1557.73|1573.91|1556.81|1574.83|1557.73|1573.91|1556.81|16
1649609250000|2022-04-10 16:47:30|1573.92|1556.82|1573.92|1556.82|1573.92|1556.82|1573.91|1556.81|3
1649609260000|2022-04-10 16:47:40|1573.94|1556.84|1574.04|1556.94|1574.04|1556.94|1573.94|1556.84|3
1649609270000|2022-04-10 16:47:50|1574.05|1556.95|1574.15|1557.05|1574.26|1557.16|1574.03|1556.93|12
1649609280000|2022-04-10 16:48:00|1574.13|1557.03|1574.68|1557.58|1574.68|1557.58|1574.09|1556.99|14
1649609290000|2022-04-10 16:48:10|1574.67|1557.57|1575.01|1557.91|1575.01|1557.91|1574.67|1557.57|3
1649609300000|2022-04-10 16:48:20|1574.99|1557.89|1575.02|1557.92|1575.03|1557.93|1574.99|1557.89|5
1649609310000|2022-04-10 16:48:30|1575.04|1557.94|1575.05|1557.95|1575.05|1557.95|1575.04|1557.94|2
1649609320000|2022-04-10 16:48:40|1575.06|1557.96|1575.06|1557.96|1575.06|1557.96|1575.05|1557.95|3
1649609330000|2022-04-10 16:48:50|1574.99|1557.89|1575.01|1557.91|1575.01|1557.91|1574.98|1557.88|8
1649609340000|2022-04-10 16:49:00|1575.02|1557.92|1574.99|1557.89|1575.03|1557.93|1574.99|1557.89|8
1649609350000|2022-04-10 16:49:10|1575|1557.9|1576.29|1559.19|1576.29|1559.19|1574.99|1557.89|10
1649609360000|2022-04-10 16:49:20|1575.89|1558.79|1576.65|1559.55|1576.81|1559.71|1575.89|1558.79|9
1649609370000|2022-04-10 16:49:30|1576.73|1559.63|1577.69|1560.59|1577.69|1560.59|1576.73|1559.63|12
1649609380000|2022-04-10 16:49:40|1577.68|1560.58|1577.75|1560.65|1577.76|1560.66|1577.68|1560.58|9
1649609400000|2022-04-10 16:50:00|1577.69|1560.59|1578.27|1561.17|1578.31|1561.21|1577.48|1560.38|16
1649609410000|2022-04-10 16:50:10|1578.33|1561.23|1578.39|1561.29|1578.4|1561.3|1578.33|1561.23|3
1649609420000|2022-04-10 16:50:20|1578.42|1561.32|1578.42|1561.32|1578.42|1561.32|1578.42|1561.32|1
1649609450000|2022-04-10 16:50:50|1578.19|1561.09|1577.88|1560.78|1578.19|1561.09|1577.87|1560.77|6
1649609460000|2022-04-10 16:51:00|1577.87|1560.77|1577.67|1560.57|1577.87|1560.77|1577.15|1560.05|14
1649609470000|2022-04-10 16:51:10|1577.66|1560.56|1577.32|1560.22|1577.66|1560.56|1577.32|1560.22|7
1649609480000|2022-04-10 16:51:20|1577.27|1560.17|1577.19|1560.09|1577.27|1560.17|1577.07|1559.97|9
1649609490000|2022-04-10 16:51:30|1577.17|1560.07|1577.18|1560.08|1577.18|1560.08|1577.17|1560.07|2
1649609500000|2022-04-10 16:51:40|1577.19|1560.09|1577.18|1560.08|1577.19|1560.09|1577.15|1560.05|9
1649609510000|2022-04-10 16:51:50|1577.28|1560.18|1577.05|1559.95|1577.28|1560.18|1577.05|1559.95|2
1649609520000|2022-04-10 16:52:00|1577.06|1559.96|1577.12|1560.02|1577.12|1560.02|1577.04|1559.94|9
1649609530000|2022-04-10 16:52:10|1577.1|1560|1577.17|1560.07|1577.17|1560.07|1577.1|1560|8
1649609540000|2022-04-10 16:52:20|1577.15|1560.05|1576.66|1559.56|1577.16|1560.06|1576.59|1559.49|6
1649609550000|2022-04-10 16:52:30|1576.33|1559.23|1576.33|1559.23|1576.33|1559.23|1576.33|1559.23|1
1649609560000|2022-04-10 16:52:40|1576.56|1559.46|1576.56|1559.46|1576.56|1559.46|1576.56|1559.46|1
1649609570000|2022-04-10 16:52:50|1576.61|1559.51|1576.61|1559.51|1576.61|1559.51|1576.61|1559.51|1
1649609580000|2022-04-10 16:53:00|1576.37|1559.27|1576.14|1559.04|1576.37|1559.27|1576.14|1559.04|6
1649609590000|2022-04-10 16:53:10|1575.99|1558.89|1576.1|1559|1576.1|1559|1575.99|1558.89|2
1649609600000|2022-04-10 16:53:20|1576.01|1558.91|1576.01|1558.91|1576.01|1558.91|1576.01|1558.91|1
1649609610000|2022-04-10 16:53:30|1576.08|1558.98|1576.09|1558.99|1576.09|1558.99|1576.08|1558.98|2
1649609620000|2022-04-10 16:53:40|1576.07|1558.97|1576.07|1558.97|1576.07|1558.97|1576.07|1558.97|1
1649609630000|2022-04-10 16:53:50|1576.08|1558.98|1576.08|1558.98|1576.08|1558.98|1576.08|1558.98|1
1649609640000|2022-04-10 16:54:00|1576.13|1559.03|1576.13|1559.03|1576.13|1559.03|1576.13|1559.03|1
1649609670000|2022-04-10 16:54:30|1576.23|1559.13|1576.45|1559.35|1576.45|1559.35|1576.23|1559.13|3
1649609680000|2022-04-10 16:54:40|1576.43|1559.33|1576.56|1559.46|1576.61|1559.51|1576.38|1559.28|8
1649609690000|2022-04-10 16:54:50|1576.54|1559.44|1576.59|1559.49|1576.62|1559.52|1576.54|1559.44|5
1649609700000|2022-04-10 16:55:00|1576.84|1559.74|1576.78|1559.68|1576.84|1559.74|1576.68|1559.58|15
1649609710000|2022-04-10 16:55:10|1576.83|1559.73|1576.84|1559.74|1576.84|1559.74|1576.8|1559.7|10
1649609720000|2022-04-10 16:55:20|1576.83|1559.73|1576.98|1559.88|1576.98|1559.88|1576.82|1559.72|4
1649609730000|2022-04-10 16:55:30|1577.03|1559.93|1577.13|1560.03|1577.13|1560.03|1577.03|1559.93|7
1649609740000|2022-04-10 16:55:40|1577.03|1559.93|1577.44|1560.34|1577.44|1560.34|1577.01|1559.91|9
1649609750000|2022-04-10 16:55:50|1577.34|1560.24|1577.52|1560.42|1577.52|1560.42|1577.34|1560.24|5
1649609770000|2022-04-10 16:56:10|1577.51|1560.41|1577.51|1560.41|1577.51|1560.41|1577.51|1560.41|1
1649609780000|2022-04-10 16:56:20|1577.69|1560.59|1577.69|1560.59|1577.71|1560.61|1577.54|1560.44|8
1649609790000|2022-04-10 16:56:30|1577.54|1560.44|1577.15|1560.05|1577.54|1560.44|1577.15|1560.05|9
1649609800000|2022-04-10 16:56:40|1577.16|1560.06|1576.81|1559.71|1577.16|1560.06|1576.79|1559.69|13
1649609810000|2022-04-10 16:56:50|1576.88|1559.78|1576.1|1559|1576.88|1559.78|1576.09|1558.99|5
1649609820000|2022-04-10 16:57:00|1576.06|1558.96|1575.57|1558.47|1576.06|1558.96|1575.47|1558.37|7
1649609830000|2022-04-10 16:57:10|1575.41|1558.31|1574.41|1557.31|1575.41|1558.31|1574.41|1557.31|24
1649609840000|2022-04-10 16:57:20|1574.42|1557.32|1574.06|1556.96|1574.42|1557.32|1574.06|1556.96|10
1649609850000|2022-04-10 16:57:30|1574.05|1556.95|1573.36|1556.26|1574.25|1557.15|1573.36|1556.26|11
1649609860000|2022-04-10 16:57:40|1573.37|1556.27|1573.92|1556.82|1573.92|1556.82|1573.37|1556.27|11
1649609870000|2022-04-10 16:57:50|1573.93|1556.83|1573.92|1556.82|1573.97|1556.87|1573.88|1556.78|15
1649609880000|2022-04-10 16:58:00|1573.94|1556.84|1573.44|1556.34|1573.98|1556.88|1573.42|1556.32|14
1649609890000|2022-04-10 16:58:10|1573.27|1556.17|1573.86|1556.76|1573.9|1556.8|1573.27|1556.17|13
1649609900000|2022-04-10 16:58:20|1573.87|1556.77|1573.89|1556.79|1573.9|1556.8|1573.85|1556.75|10
1649609910000|2022-04-10 16:58:30|1573.88|1556.78|1573.9|1556.8|1573.93|1556.83|1573.86|1556.76|12
1649609920000|2022-04-10 16:58:40|1573.92|1556.82|1573.91|1556.81|1573.93|1556.83|1573.91|1556.81|4
1649609930000|2022-04-10 16:58:50|1573.85|1556.75|1573.79|1556.69|1573.87|1556.77|1573.78|1556.68|13
1649609940000|2022-04-10 16:59:00|1573.86|1556.76|1574.15|1557.05|1574.16|1557.06|1573.86|1556.76|17
1649609950000|2022-04-10 16:59:10|1574.17|1557.07|1575.22|1558.12|1575.22|1558.12|1574.17|1557.07|15
1649609960000|2022-04-10 16:59:20|1575.18|1558.08|1575.5|1558.4|1575.54|1558.44|1575.18|1558.08|16
1649609970000|2022-04-10 16:59:30|1575.47|1558.37|1575.06|1557.96|1575.52|1558.42|1575.05|1557.95|19
1649609980000|2022-04-10 16:59:40|1575.08|1557.98|1575.11|1558.01|1575.11|1558.01|1575.05|1557.95|11
1649609990000|2022-04-10 16:59:50|1575.05|1557.95|1574.87|1557.77|1575.05|1557.95|1574.86|1557.76|8
1649610000000|2022-04-10 17:00:00|1574.86|1557.76|1576.19|1559.09|1576.19|1559.09|1574.84|1557.74|22
1649610010000|2022-04-10 17:00:10|1576.14|1559.04|1576.12|1559.02|1576.15|1559.05|1575.73|1558.63|18
1649610020000|2022-04-10 17:00:20|1576.14|1559.04|1576.16|1559.06|1576.35|1559.25|1576.08|1558.98|13
1649610030000|2022-04-10 17:00:30|1576.35|1559.25|1575.95|1558.85|1576.35|1559.25|1575.95|1558.85|6
1649610040000|2022-04-10 17:00:40|1576.12|1559.02|1576.58|1559.48|1576.68|1559.58|1576.12|1559.02|10
1649610050000|2022-04-10 17:00:50|1576.64|1559.54|1577.18|1560.08|1577.29|1560.19|1576.64|1559.54|17
1649610060000|2022-04-10 17:01:00|1577.21|1560.11|1576.88|1559.78|1577.21|1560.11|1576.86|1559.76|13
1649610070000|2022-04-10 17:01:10|1576.64|1559.54|1576.99|1559.89|1576.99|1559.89|1576.64|1559.54|5
1649610080000|2022-04-10 17:01:20|1577|1559.9|1576.83|1559.73|1577|1559.9|1576.83|1559.73|3
1649610090000|2022-04-10 17:01:30|1576.84|1559.74|1576.82|1559.72|1576.84|1559.74|1576.56|1559.46|12
1649610100000|2022-04-10 17:01:40|1576.79|1559.69|1576.83|1559.73|1576.84|1559.74|1576.79|1559.69|8
1649610110000|2022-04-10 17:01:50|1576.84|1559.74|1576.99|1559.89|1576.99|1559.89|1576.84|1559.74|9
1649610120000|2022-04-10 17:02:00|1577|1559.9|1576.94|1559.84|1577|1559.9|1576.92|1559.82|9
1649610130000|2022-04-10 17:02:10|1576.98|1559.88|1577.72|1560.62|1577.72|1560.62|1576.98|1559.88|10
1649610140000|2022-04-10 17:02:20|1577.67|1560.57|1577.99|1560.89|1578.11|1561.01|1577.67|1560.57|17
1649610150000|2022-04-10 17:02:30|1578.01|1560.91|1578.06|1560.96|1578.06|1560.96|1577.65|1560.55|4
1649610160000|2022-04-10 17:02:40|1578|1560.9|1577.98|1560.88|1578|1560.9|1577.98|1560.88|7
1649610170000|2022-04-10 17:02:50|1577.96|1560.86|1577.98|1560.88|1577.98|1560.88|1577.96|1560.86|3
1649610180000|2022-04-10 17:03:00|1577.9|1560.8|1577.89|1560.79|1577.9|1560.8|1577.89|1560.79|4
1649610190000|2022-04-10 17:03:10|1577.9|1560.8|1577.84|1560.74|1577.91|1560.81|1577.84|1560.74|4
1649610200000|2022-04-10 17:03:20|1577.87|1560.77|1577.84|1560.74|1577.87|1560.77|1577.84|1560.74|2
1649610210000|2022-04-10 17:03:30|1577.8|1560.7|1577.04|1559.94|1577.8|1560.7|1577.04|1559.94|11
1649610220000|2022-04-10 17:03:40|1577.05|1559.95|1577.03|1559.93|1577.09|1559.99|1577.03|1559.93|10
1649610230000|2022-04-10 17:03:50|1577.07|1559.97|1577.07|1559.97|1577.07|1559.97|1577.04|1559.94|4
1649610240000|2022-04-10 17:04:00|1577.04|1559.94|1576.82|1559.72|1577.04|1559.94|1576.53|1559.43|9
1649610250000|2022-04-10 17:04:10|1576.84|1559.74|1577.81|1560.71|1577.83|1560.73|1576.84|1559.74|15
1649610260000|2022-04-10 17:04:20|1577.78|1560.68|1577.85|1560.75|1577.85|1560.75|1577.73|1560.63|11
1649610270000|2022-04-10 17:04:30|1577.84|1560.74|1577.73|1560.63|1577.84|1560.74|1577.73|1560.63|10
1649610280000|2022-04-10 17:04:40|1577.75|1560.65|1577.96|1560.86|1577.96|1560.86|1577.73|1560.63|8
1649610290000|2022-04-10 17:04:50|1577.95|1560.85|1577.95|1560.85|1577.95|1560.85|1577.95|1560.85|1
1649610300000|2022-04-10 17:05:00|1577.96|1560.86|1577.78|1560.68|1577.96|1560.86|1577.78|1560.68|3
1649610310000|2022-04-10 17:05:10|1577.76|1560.66|1577.95|1560.85|1577.95|1560.85|1577.75|1560.65|7
1649610320000|2022-04-10 17:05:20|1577.9|1560.8|1577.84|1560.74|1577.9|1560.8|1577.84|1560.74|9
1649610330000|2022-04-10 17:05:30|1577.85|1560.75|1578.03|1560.93|1578.03|1560.93|1577.85|1560.75|8
1649610340000|2022-04-10 17:05:40|1578.02|1560.92|1578|1560.9|1578.02|1560.92|1577.95|1560.85|8
1649610350000|2022-04-10 17:05:50|1578.01|1560.91|1577.98|1560.88|1578.01|1560.91|1577.95|1560.85|7
1649610360000|2022-04-10 17:06:00|1577.95|1560.85|1577.32|1560.22|1577.96|1560.86|1577.32|1560.22|14
1649610370000|2022-04-10 17:06:10|1577.36|1560.26|1577.35|1560.25|1577.43|1560.33|1577.32|1560.22|11
1649610380000|2022-04-10 17:06:20|1577.4|1560.3|1577.24|1560.14|1577.43|1560.33|1577.24|1560.14|7
1649610390000|2022-04-10 17:06:30|1577.26|1560.16|1577.41|1560.31|1577.44|1560.34|1577.24|1560.14|12
1649610400000|2022-04-10 17:06:40|1577.39|1560.29|1577.22|1560.12|1577.51|1560.41|1577.22|1560.12|7
1649610410000|2022-04-10 17:06:50|1577.29|1560.19|1577.63|1560.53|1577.64|1560.54|1577.25|1560.15|13
1649610420000|2022-04-10 17:07:00|1577.6|1560.5|1577.51|1560.41|1577.6|1560.5|1577.49|1560.39|9
1649610430000|2022-04-10 17:07:10|1577.5|1560.4|1577.73|1560.63|1577.73|1560.63|1577.48|1560.38|7
1649610440000|2022-04-10 17:07:20|1577.7|1560.6|1577.54|1560.44|1577.7|1560.6|1577.52|1560.42|5
1649610450000|2022-04-10 17:07:30|1577.52|1560.42|1577.55|1560.45|1577.63|1560.53|1577.52|1560.42|7
1649610460000|2022-04-10 17:07:40|1577.59|1560.49|1577.74|1560.64|1577.74|1560.64|1577.56|1560.46|13
1649610470000|2022-04-10 17:07:50|1577.7|1560.6|1577.58|1560.48|1577.7|1560.6|1577.53|1560.43|8
1649610480000|2022-04-10 17:08:00|1577.65|1560.55|1577.84|1560.74|1577.87|1560.77|1577.6|1560.5|10
1649610490000|2022-04-10 17:08:10|1577.87|1560.77|1578.09|1560.99|1578.09|1560.99|1577.87|1560.77|4
1649610500000|2022-04-10 17:08:20|1578.08|1560.98|1578.59|1561.49|1578.59|1561.49|1578.07|1560.97|14
1649610510000|2022-04-10 17:08:30|1578.95|1561.85|1579.79|1562.69|1579.97|1562.87|1578.95|1561.85|23
1649610520000|2022-04-10 17:08:40|1579.8|1562.7|1579.17|1562.07|1579.89|1562.79|1579.17|1562.07|20
1649610530000|2022-04-10 17:08:50|1579.16|1562.06|1579.22|1562.12|1579.41|1562.31|1579.15|1562.05|8
1649610540000|2022-04-10 17:09:00|1579.23|1562.13|1579.24|1562.14|1579.24|1562.14|1579.11|1562.01|6
1649610550000|2022-04-10 17:09:10|1579.25|1562.15|1579.32|1562.22|1579.32|1562.22|1579.24|1562.14|8
1649610560000|2022-04-10 17:09:20|1579.26|1562.16|1579.15|1562.05|1579.32|1562.22|1579.15|1562.05|8
1649610570000|2022-04-10 17:09:30|1579.14|1562.04|1579.04|1561.94|1579.17|1562.07|1578.97|1561.87|11
1649610580000|2022-04-10 17:09:40|1579.05|1561.95|1578.92|1561.82|1579.18|1562.08|1578.88|1561.78|17
1649610590000|2022-04-10 17:09:50|1578.9|1561.8|1578.97|1561.87|1579.04|1561.94|1578.9|1561.8|23
1649610600000|2022-04-10 17:10:00|1578.96|1561.86|1579.02|1561.92|1579.14|1562.04|1578.96|1561.86|23
1649610610000|2022-04-10 17:10:10|1579.06|1561.96|1579.12|1562.02|1579.12|1562.02|1579.02|1561.92|3
1649610620000|2022-04-10 17:10:20|1579.13|1562.03|1579.13|1562.03|1579.13|1562.03|1579.12|1562.02|3
1649610630000|2022-04-10 17:10:30|1579.12|1562.02|1579.2|1562.1|1579.33|1562.23|1579.01|1561.91|26
1649610640000|2022-04-10 17:10:40|1579.23|1562.13|1579.29|1562.19|1579.29|1562.19|1579.2|1562.1|6
1649610650000|2022-04-10 17:10:50|1579.24|1562.14|1578.03|1560.93|1579.45|1562.35|1578.03|1560.93|29
1649610660000|2022-04-10 17:11:00|1578.04|1560.94|1580.5|1563.4|1580.5|1563.4|1578.04|1560.94|9
1649610670000|2022-04-10 17:11:10|1580.48|1563.38|1579.67|1562.57|1580.48|1563.38|1579.66|1562.56|18
1649610680000|2022-04-10 17:11:20|1579.66|1562.56|1579.64|1562.54|1579.68|1562.58|1579.64|1562.54|11
1649610690000|2022-04-10 17:11:30|1579.67|1562.57|1579.55|1562.45|1579.67|1562.57|1579.55|1562.45|7
1649610700000|2022-04-10 17:11:40|1579.54|1562.44|1579.49|1562.39|1579.58|1562.48|1579.34|1562.24|11
1649610710000|2022-04-10 17:11:50|1579.53|1562.43|1579.79|1562.69|1579.79|1562.69|1579.48|1562.38|12
1649610720000|2022-04-10 17:12:00|1579.77|1562.67|1579.79|1562.69|1579.87|1562.77|1579.66|1562.56|8
1649610730000|2022-04-10 17:12:10|1579.78|1562.68|1580.5|1563.4|1580.5|1563.4|1579.74|1562.64|13
1649610740000|2022-04-10 17:12:20|1580.45|1563.35|1581.2|1564.1|1581.2|1564.1|1580.43|1563.33|9
1649610750000|2022-04-10 17:12:30|1581.21|1564.11|1581.21|1564.11|1581.21|1564.11|1581.21|1564.11|1
1649610760000|2022-04-10 17:12:40|1581.14|1564.04|1581.14|1564.04|1581.14|1564.04|1581.14|1564.04|1
1649610770000|2022-04-10 17:12:50|1581.16|1564.06|1580.42|1563.32|1581.47|1564.37|1580.42|1563.32|17
1649610780000|2022-04-10 17:13:00|1580.35|1563.25|1580.35|1563.25|1580.41|1563.31|1580.1|1563|16
1649610790000|2022-04-10 17:13:10|1580.28|1563.18|1580.34|1563.24|1580.35|1563.25|1580.23|1563.13|10
1649610800000|2022-04-10 17:13:20|1580.35|1563.25|1580.66|1563.56|1580.67|1563.57|1580.32|1563.22|6
1649610810000|2022-04-10 17:13:30|1580.93|1563.83|1580.93|1563.83|1580.93|1563.83|1580.93|1563.83|1
1649610840000|2022-04-10 17:14:00|1580.95|1563.85|1580.97|1563.87|1580.97|1563.87|1580.95|1563.85|2
1649610850000|2022-04-10 17:14:10|1580.83|1563.73|1580.83|1563.73|1580.83|1563.73|1580.83|1563.73|1
1649610860000|2022-04-10 17:14:20|1580.91|1563.81|1580.91|1563.81|1580.91|1563.81|1580.91|1563.81|1
1649610890000|2022-04-10 17:14:50|1580.94|1563.84|1580.94|1563.84|1580.94|1563.84|1580.94|1563.84|1
1649610900000|2022-04-10 17:15:00|1580.97|1563.87|1579.58|1562.48|1580.97|1563.87|1579.58|1562.48|11
1649610910000|2022-04-10 17:15:10|1579.57|1562.47|1578.37|1561.27|1579.57|1562.47|1578.37|1561.27|17
1649610920000|2022-04-10 17:15:20|1578.45|1561.35|1577.73|1560.63|1578.45|1561.35|1577.73|1560.63|10
1649610930000|2022-04-10 17:15:30|1577.62|1560.52|1577.27|1560.17|1578.12|1561.02|1577.27|1560.17|13
1649610940000|2022-04-10 17:15:40|1577.18|1560.08|1577.31|1560.21|1577.32|1560.22|1577.17|1560.07|6
1649610950000|2022-04-10 17:15:50|1577.34|1560.24|1577.25|1560.15|1577.34|1560.24|1577.25|1560.15|3
1649610960000|2022-04-10 17:16:00|1577.22|1560.12|1577.28|1560.18|1577.29|1560.19|1577.22|1560.12|8
1649610970000|2022-04-10 17:16:10|1577.3|1560.2|1577.9|1560.8|1577.9|1560.8|1577.3|1560.2|20
1649610980000|2022-04-10 17:16:20|1577.84|1560.74|1577.85|1560.75|1577.91|1560.81|1577.84|1560.74|8
1649610990000|2022-04-10 17:16:30|1578.01|1560.91|1578.56|1561.46|1578.69|1561.59|1578.01|1560.91|12
1649611000000|2022-04-10 17:16:40|1578.63|1561.53|1578.76|1561.66|1578.8|1561.7|1578.63|1561.53|9
1649611010000|2022-04-10 17:16:50|1578.8|1561.7|1578.8|1561.7|1578.8|1561.7|1578.8|1561.7|1
1649611020000|2022-04-10 17:17:00|1578.76|1561.66|1578.73|1561.63|1578.81|1561.71|1578.71|1561.61|8
1649611030000|2022-04-10 17:17:10|1578.69|1561.59|1578.66|1561.56|1578.69|1561.59|1578.65|1561.55|3
1649611040000|2022-04-10 17:17:20|1578.64|1561.54|1578.77|1561.67|1578.77|1561.67|1578.61|1561.51|7
1649611050000|2022-04-10 17:17:30|1578.66|1561.56|1578.93|1561.83|1578.96|1561.86|1578.66|1561.56|8
1649611060000|2022-04-10 17:17:40|1578.87|1561.77|1578.88|1561.78|1578.93|1561.83|1578.87|1561.77|7
1649611070000|2022-04-10 17:17:50|1578.82|1561.72|1578.8|1561.7|1578.82|1561.72|1578.8|1561.7|2
1649611080000|2022-04-10 17:18:00|1578.96|1561.86|1578.92|1561.82|1578.97|1561.87|1578.92|1561.82|3
1649611090000|2022-04-10 17:18:10|1578.91|1561.81|1578.91|1561.81|1578.91|1561.81|1578.91|1561.81|1
1649611100000|2022-04-10 17:18:20|1578.98|1561.88|1578.98|1561.88|1578.98|1561.88|1578.98|1561.88|1
1649611110000|2022-04-10 17:18:30|1578.95|1561.85|1578.92|1561.82|1578.95|1561.85|1578.92|1561.82|3
1649611120000|2022-04-10 17:18:40|1578.89|1561.79|1578.89|1561.79|1578.89|1561.79|1578.89|1561.79|1
1649611130000|2022-04-10 17:18:50|1578.88|1561.78|1578.89|1561.79|1578.89|1561.79|1578.88|1561.78|2
1649611140000|2022-04-10 17:19:00|1578.92|1561.82|1578.92|1561.82|1578.92|1561.82|1578.9|1561.8|3
1649611150000|2022-04-10 17:19:10|1578.9|1561.8|1578.98|1561.88|1578.98|1561.88|1578.9|1561.8|9
1649611160000|2022-04-10 17:19:20|1579.01|1561.91|1578.98|1561.88|1579.01|1561.91|1578.98|1561.88|7
1649611170000|2022-04-10 17:19:30|1579.08|1561.98|1579.08|1561.98|1579.08|1561.98|1579.07|1561.97|3
1649611180000|2022-04-10 17:19:40|1578.91|1561.81|1579.56|1562.46|1579.56|1562.46|1578.9|1561.8|12
1649611190000|2022-04-10 17:19:50|1579.57|1562.47|1579.69|1562.59|1579.7|1562.6|1579.57|1562.47|12
1649611200000|2022-04-10 17:20:00|1579.68|1562.58|1579.55|1562.45|1579.89|1562.79|1579.49|1562.39|20
1649611210000|2022-04-10 17:20:10|1579.58|1562.48|1579.53|1562.43|1579.61|1562.51|1579.52|1562.42|7
1649611220000|2022-04-10 17:20:20|1579.56|1562.46|1579.38|1562.28|1579.73|1562.63|1579.17|1562.07|14
1649611230000|2022-04-10 17:20:30|1579.4|1562.3|1579.4|1562.3|1579.41|1562.31|1579.38|1562.28|4
1649611240000|2022-04-10 17:20:40|1579.37|1562.27|1579.37|1562.27|1579.38|1562.28|1579.32|1562.22|4
1649611250000|2022-04-10 17:20:50|1579.33|1562.23|1579.33|1562.23|1579.33|1562.23|1579.33|1562.23|1
1649611260000|2022-04-10 17:21:00|1579.3|1562.2|1579.33|1562.23|1579.33|1562.23|1579.3|1562.2|2
1649611270000|2022-04-10 17:21:10|1579.31|1562.21|1579.86|1562.76|1579.86|1562.76|1579.31|1562.21|19
1649611280000|2022-04-10 17:21:20|1579.83|1562.73|1579.33|1562.23|1579.83|1562.73|1579.3|1562.2|14
1649611290000|2022-04-10 17:21:30|1579.74|1562.64|1580.15|1563.05|1580.15|1563.05|1579.7|1562.6|11
1649611300000|2022-04-10 17:21:40|1580.24|1563.14|1580.38|1563.28|1580.55|1563.45|1580.24|1563.14|4
1649611310000|2022-04-10 17:21:50|1580.39|1563.29|1580.25|1563.15|1580.47|1563.37|1580.25|1563.15|10
1649611320000|2022-04-10 17:22:00|1580.19|1563.09|1580.48|1563.38|1580.5|1563.4|1580.19|1563.09|8
1649611330000|2022-04-10 17:22:10|1580.67|1563.57|1580.63|1563.53|1580.67|1563.57|1580.63|1563.53|4
1649611340000|2022-04-10 17:22:20|1580.64|1563.54|1580.67|1563.57|1580.67|1563.57|1580.63|1563.53|3
1649611350000|2022-04-10 17:22:30|1580.64|1563.54|1580.64|1563.54|1580.64|1563.54|1580.64|1563.54|1
1649611360000|2022-04-10 17:22:40|1580.66|1563.56|1582.13|1565.03|1582.13|1565.03|1580.66|1563.56|12
1649611370000|2022-04-10 17:22:50|1582.08|1564.98|1582.38|1565.28|1582.38|1565.28|1581.7|1564.6|17
1649611380000|2022-04-10 17:23:00|1582.52|1565.42|1581.49|1564.39|1582.54|1565.44|1581.49|1564.39|18
1649611390000|2022-04-10 17:23:10|1581.6|1564.5|1580.33|1563.23|1581.6|1564.5|1580.22|1563.12|28
1649611400000|2022-04-10 17:23:20|1580.34|1563.24|1581.56|1564.46|1581.59|1564.49|1580.33|1563.23|30
1649611410000|2022-04-10 17:23:30|1581.55|1564.45|1582.02|1564.92|1582.02|1564.92|1581.49|1564.39|17
1649611420000|2022-04-10 17:23:40|1582.03|1564.93|1581.02|1563.92|1582.04|1564.94|1581.02|1563.92|18
1649611430000|2022-04-10 17:23:50|1581.03|1563.93|1581|1563.9|1581.04|1563.94|1581|1563.9|12
1649611440000|2022-04-10 17:24:00|1581.01|1563.91|1580.99|1563.89|1581.04|1563.94|1580.99|1563.89|4
1649611450000|2022-04-10 17:24:10|1581.01|1563.91|1581.02|1563.92|1581.02|1563.92|1581.01|1563.91|2
1649611460000|2022-04-10 17:24:20|1581.05|1563.95|1580.51|1563.41|1581.06|1563.96|1580.51|1563.41|9
1649611470000|2022-04-10 17:24:30|1580.56|1563.46|1580.77|1563.67|1580.77|1563.67|1580.51|1563.41|8
1649611480000|2022-04-10 17:24:40|1580.76|1563.66|1580.83|1563.73|1580.83|1563.73|1580.44|1563.34|15
1649611490000|2022-04-10 17:24:50|1580.84|1563.74|1581.4|1564.3|1581.5|1564.4|1580.84|1563.74|15
1649611500000|2022-04-10 17:25:00|1581.47|1564.37|1581.16|1564.06|1581.81|1564.71|1581.15|1564.05|14
1649611510000|2022-04-10 17:25:10|1581.18|1564.08|1581.68|1564.58|1581.7|1564.6|1581.18|1564.08|12
1649611520000|2022-04-10 17:25:20|1581.67|1564.57|1581.67|1564.57|1581.68|1564.58|1581.64|1564.54|7
1649611530000|2022-04-10 17:25:30|1581.64|1564.54|1581.67|1564.57|1581.87|1564.77|1581.64|1564.54|8
1649611540000|2022-04-10 17:25:40|1581.69|1564.59|1581.72|1564.62|1581.72|1564.62|1581.69|1564.59|2
1649611560000|2022-04-10 17:26:00|1581.9|1564.8|1581.9|1564.8|1581.9|1564.8|1581.9|1564.8|1
1649611570000|2022-04-10 17:26:10|1581.89|1564.79|1581.9|1564.8|1581.9|1564.8|1581.89|1564.79|2
1649611580000|2022-04-10 17:26:20|1581.76|1564.66|1582.2|1565.1|1582.38|1565.28|1581.76|1564.66|11
1649611590000|2022-04-10 17:26:30|1582.17|1565.07|1582.14|1565.04|1582.17|1565.07|1582.08|1564.98|11
1649611600000|2022-04-10 17:26:40|1582.1|1565|1582.62|1565.52|1582.62|1565.52|1581.93|1564.83|12
1649611610000|2022-04-10 17:26:50|1582.66|1565.56|1582.68|1565.58|1582.68|1565.58|1582.62|1565.52|14
1649611620000|2022-04-10 17:27:00|1582.63|1565.53|1582.73|1565.63|1582.74|1565.64|1582.63|1565.53|6
1649611630000|2022-04-10 17:27:10|1582.72|1565.62|1582.74|1565.64|1582.74|1565.64|1582.72|1565.62|3
1649611640000|2022-04-10 17:27:20|1582.53|1565.43|1582.54|1565.44|1582.59|1565.49|1582.53|1565.43|6
1649611650000|2022-04-10 17:27:30|1582.65|1565.55|1582.65|1565.55|1582.65|1565.55|1582.59|1565.49|5
1649611660000|2022-04-10 17:27:40|1582.66|1565.56|1582.72|1565.62|1582.72|1565.62|1582.59|1565.49|7
1649611670000|2022-04-10 17:27:50|1582.73|1565.63|1582.9|1565.8|1582.92|1565.82|1582.73|1565.63|4
1649611680000|2022-04-10 17:28:00|1582.91|1565.81|1583.37|1566.27|1583.37|1566.27|1582.91|1565.81|12
1649611690000|2022-04-10 17:28:10|1583.67|1566.57|1583.72|1566.62|1583.72|1566.62|1583.67|1566.57|2
1649611700000|2022-04-10 17:28:20|1583.7|1566.6|1584.13|1567.03|1584.16|1567.06|1583.55|1566.45|15
1649611720000|2022-04-10 17:28:40|1584.16|1567.06|1584.23|1567.13|1584.23|1567.13|1584.16|1567.06|2
1649611740000|2022-04-10 17:29:00|1584.34|1567.24|1584.34|1567.24|1584.4|1567.3|1584.26|1567.16|8
1649611750000|2022-04-10 17:29:10|1584.64|1567.54|1584.29|1567.19|1584.64|1567.54|1584.26|1567.16|12
1649611760000|2022-04-10 17:29:20|1583.91|1566.81|1583.66|1566.56|1583.91|1566.81|1583.66|1566.56|10
1649611770000|2022-04-10 17:29:30|1583.67|1566.57|1583.24|1566.14|1583.67|1566.57|1583.24|1566.14|4
1649611780000|2022-04-10 17:29:40|1583.25|1566.15|1583.24|1566.14|1583.25|1566.15|1583.21|1566.11|5
1649611790000|2022-04-10 17:29:50|1583.11|1566.01|1583.65|1566.55|1583.65|1566.55|1583.11|1566.01|5
1649611800000|2022-04-10 17:30:00|1583.55|1566.45|1583.73|1566.63|1583.73|1566.63|1583.55|1566.45|13
1649611810000|2022-04-10 17:30:10|1583.53|1566.43|1583.89|1566.79|1583.89|1566.79|1583.33|1566.23|14
1649611820000|2022-04-10 17:30:20|1583.84|1566.74|1583.96|1566.86|1584.15|1567.05|1583.84|1566.74|18
1649611830000|2022-04-10 17:30:30|1583.75|1566.65|1583.78|1566.68|1583.86|1566.76|1583.75|1566.65|4
1649611840000|2022-04-10 17:30:40|1583.76|1566.66|1583.4|1566.3|1583.76|1566.66|1583.36|1566.26|8
1649611850000|2022-04-10 17:30:50|1583.37|1566.27|1583.51|1566.41|1583.54|1566.44|1583.37|1566.27|11
1649611860000|2022-04-10 17:31:00|1583.56|1566.46|1583.56|1566.46|1583.56|1566.46|1583.55|1566.45|5
1649611870000|2022-04-10 17:31:10|1583.55|1566.45|1582.56|1565.46|1583.55|1566.45|1582.54|1565.44|12
1649611880000|2022-04-10 17:31:20|1582.57|1565.47|1582.86|1565.76|1583.11|1566.01|1582.57|1565.47|19
1649611890000|2022-04-10 17:31:30|1582.85|1565.75|1582.84|1565.74|1582.93|1565.83|1582.83|1565.73|16
1649611900000|2022-04-10 17:31:40|1582.79|1565.69|1583.02|1565.92|1583.11|1566.01|1582.79|1565.69|13
1649611910000|2022-04-10 17:31:50|1582.99|1565.89|1582.93|1565.83|1583.01|1565.91|1582.82|1565.72|13
1649611920000|2022-04-10 17:32:00|1583.05|1565.95|1583.03|1565.93|1583.05|1565.95|1583.03|1565.93|4
1649611930000|2022-04-10 17:32:10|1583.04|1565.94|1583.28|1566.18|1583.39|1566.29|1583.03|1565.93|8
1649611940000|2022-04-10 17:32:20|1583.18|1566.08|1583.09|1565.99|1583.18|1566.08|1583.06|1565.96|5
1649611950000|2022-04-10 17:32:30|1583.11|1566.01|1583.09|1565.99|1583.11|1566.01|1583.09|1565.99|2
1649611960000|2022-04-10 17:32:40|1583.01|1565.91|1583.05|1565.95|1583.05|1565.95|1583.01|1565.91|2
1649611970000|2022-04-10 17:32:50|1582.99|1565.89|1582.68|1565.58|1583.01|1565.91|1582.68|1565.58|4
1649611980000|2022-04-10 17:33:00|1582.7|1565.6|1582.77|1565.67|1582.77|1565.67|1582.7|1565.6|4
1649611990000|2022-04-10 17:33:10|1582.76|1565.66|1582.88|1565.78|1582.97|1565.87|1582.68|1565.58|10
1649612000000|2022-04-10 17:33:20|1583.05|1565.95|1583.07|1565.97|1583.07|1565.97|1583|1565.9|8
1649612010000|2022-04-10 17:33:30|1583.12|1566.02|1583.27|1566.17|1583.33|1566.23|1583.12|1566.02|13
1649612020000|2022-04-10 17:33:40|1583.28|1566.18|1583.96|1566.86|1583.97|1566.87|1583.24|1566.14|13
1649612030000|2022-04-10 17:33:50|1583.95|1566.85|1583.95|1566.85|1583.97|1566.87|1583.95|1566.85|6
1649612040000|2022-04-10 17:34:00|1583.97|1566.87|1583.82|1566.72|1583.97|1566.87|1583.82|1566.72|5
1649612050000|2022-04-10 17:34:10|1583.83|1566.73|1583.89|1566.79|1583.93|1566.83|1583.82|1566.72|11
1649612060000|2022-04-10 17:34:20|1583.85|1566.75|1584.21|1567.11|1584.21|1567.11|1583.84|1566.74|6
1649612070000|2022-04-10 17:34:30|1584.24|1567.14|1584.58|1567.48|1584.58|1567.48|1584.24|1567.14|3
1649612080000|2022-04-10 17:34:40|1584.71|1567.61|1584.71|1567.61|1584.71|1567.61|1584.71|1567.61|1
1649612090000|2022-04-10 17:34:50|1584.68|1567.58|1584.67|1567.57|1584.68|1567.58|1584.67|1567.57|4
1649612100000|2022-04-10 17:35:00|1584.61|1567.51|1584.54|1567.44|1584.62|1567.52|1584.52|1567.42|4
1649612110000|2022-04-10 17:35:10|1584.56|1567.46|1584.97|1567.87|1585.33|1568.23|1584.56|1567.46|13
1649612120000|2022-04-10 17:35:20|1584.9|1567.8|1585.71|1568.61|1585.71|1568.61|1584.83|1567.73|16
1649612130000|2022-04-10 17:35:30|1585.94|1568.84|1586.23|1569.13|1586.23|1569.13|1585.94|1568.84|18
1649612140000|2022-04-10 17:35:40|1586.28|1569.18|1586.21|1569.11|1586.28|1569.18|1586.21|1569.11|2
1649612150000|2022-04-10 17:35:50|1586.22|1569.12|1588.67|1571.57|1588.67|1571.57|1586.22|1569.12|24
1649612160000|2022-04-10 17:36:00|1588.68|1571.58|1588.18|1571.08|1588.84|1571.74|1588.18|1571.08|31
1649612170000|2022-04-10 17:36:10|1588.2|1571.1|1587.62|1570.52|1588.22|1571.12|1587.55|1570.45|23
1649612180000|2022-04-10 17:36:20|1587.6|1570.5|1587.1|1570|1587.91|1570.81|1587.1|1570|18
1649612190000|2022-04-10 17:36:30|1587.11|1570.01|1587.61|1570.51|1587.68|1570.58|1587.11|1570.01|15
1649612200000|2022-04-10 17:36:40|1587.69|1570.59|1588.66|1571.56|1588.66|1571.56|1587.69|1570.59|16
1649612210000|2022-04-10 17:36:50|1588.62|1571.52|1588.25|1571.15|1588.62|1571.52|1588.12|1571.02|14
1649612220000|2022-04-10 17:37:00|1588.24|1571.14|1588.56|1571.46|1588.99|1571.89|1588.24|1571.14|14
1649612230000|2022-04-10 17:37:10|1588.52|1571.42|1588.68|1571.58|1588.7|1571.6|1588.49|1571.39|9
1649612240000|2022-04-10 17:37:20|1588.7|1571.6|1589.14|1572.04|1589.28|1572.18|1588.35|1571.25|24
1649612250000|2022-04-10 17:37:30|1589.15|1572.05|1588.93|1571.83|1589.22|1572.12|1588.84|1571.74|12
1649612260000|2022-04-10 17:37:40|1588.96|1571.86|1589.61|1572.51|1589.61|1572.51|1588.96|1571.86|14
1649612270000|2022-04-10 17:37:50|1589.59|1572.49|1589.54|1572.44|1589.62|1572.52|1589.54|1572.44|5
1649612280000|2022-04-10 17:38:00|1589.58|1572.48|1589.55|1572.45|1589.58|1572.48|1589.54|1572.44|3
1649612290000|2022-04-10 17:38:10|1589.57|1572.47|1589.61|1572.51|1589.61|1572.51|1589.57|1572.47|6
1649612300000|2022-04-10 17:38:20|1589.6|1572.5|1589.58|1572.48|1589.61|1572.51|1589.58|1572.48|3
1649612310000|2022-04-10 17:38:30|1589.64|1572.54|1590.11|1573.01|1590.11|1573.01|1589.64|1572.54|6
1649612320000|2022-04-10 17:38:40|1590.12|1573.02|1591.19|1574.09|1591.19|1574.09|1590.1|1573|11
1649612330000|2022-04-10 17:38:50|1591.2|1574.1|1590.96|1573.86|1591.2|1574.1|1590.96|1573.86|3
1649612340000|2022-04-10 17:39:00|1590.61|1573.51|1591.18|1574.08|1591.18|1574.08|1590.6|1573.5|5
1649612350000|2022-04-10 17:39:10|1591.03|1573.93|1590.9|1573.8|1591.05|1573.95|1590.86|1573.76|9
1649612360000|2022-04-10 17:39:20|1590.94|1573.84|1590.96|1573.86|1591|1573.9|1590.94|1573.84|7
1649612370000|2022-04-10 17:39:30|1590.92|1573.82|1590.89|1573.79|1590.92|1573.82|1590.85|1573.75|7
1649612380000|2022-04-10 17:39:40|1590.9|1573.8|1590.9|1573.8|1590.94|1573.84|1590.85|1573.75|11
1649612390000|2022-04-10 17:39:50|1590.91|1573.81|1590.97|1573.87|1590.97|1573.87|1590.91|1573.81|2
1649612400000|2022-04-10 17:40:00|1590.99|1573.89|1590.87|1573.77|1590.99|1573.89|1590.83|1573.73|10
1649612410000|2022-04-10 17:40:10|1590.86|1573.76|1590.31|1573.21|1590.86|1573.76|1590.26|1573.16|12
1649612430000|2022-04-10 17:40:30|1590.38|1573.28|1590.31|1573.21|1590.38|1573.28|1590.31|1573.21|3
1649612440000|2022-04-10 17:40:40|1590.26|1573.16|1589.93|1572.83|1590.27|1573.17|1589.93|1572.83|9
1649612450000|2022-04-10 17:40:50|1589.94|1572.84|1589.98|1572.88|1589.98|1572.88|1589.94|1572.84|4
1649612460000|2022-04-10 17:41:00|1589.96|1572.86|1589.91|1572.81|1589.96|1572.86|1589.87|1572.77|7
1649612470000|2022-04-10 17:41:10|1589.82|1572.72|1589.06|1571.96|1589.82|1572.72|1589.06|1571.96|11
1649612480000|2022-04-10 17:41:20|1588.93|1571.83|1589.26|1572.16|1589.26|1572.16|1588.89|1571.79|6
1649612490000|2022-04-10 17:41:30|1589.27|1572.17|1589.17|1572.07|1589.27|1572.17|1589.14|1572.04|6
1649612500000|2022-04-10 17:41:40|1589.02|1571.92|1589.02|1571.92|1589.07|1571.97|1589.02|1571.92|3
1649612510000|2022-04-10 17:41:50|1589|1571.9|1589|1571.9|1589|1571.9|1589|1571.9|1
1649612520000|2022-04-10 17:42:00|1588.96|1571.86|1589.5|1572.4|1589.5|1572.4|1588.96|1571.86|9
1649612530000|2022-04-10 17:42:10|1589.54|1572.44|1589.54|1572.44|1589.54|1572.44|1589.54|1572.44|1
1649612550000|2022-04-10 17:42:30|1589.52|1572.42|1589.6|1572.5|1589.6|1572.5|1589.52|1572.42|2
1649612560000|2022-04-10 17:42:40|1589.34|1572.24|1589.13|1572.03|1589.34|1572.24|1589.13|1572.03|8
1649612570000|2022-04-10 17:42:50|1589.11|1572.01|1588.56|1571.46|1589.11|1572.01|1588.56|1571.46|10
1649612580000|2022-04-10 17:43:00|1588.65|1571.55|1588.71|1571.61|1588.71|1571.61|1588.55|1571.45|8
1649612590000|2022-04-10 17:43:10|1588.72|1571.62|1588.66|1571.56|1588.72|1571.62|1588.54|1571.44|7
1649612600000|2022-04-10 17:43:20|1588.65|1571.55|1588.71|1571.61|1588.71|1571.61|1588.65|1571.55|2
1649612610000|2022-04-10 17:43:30|1588.63|1571.53|1587.5|1570.4|1588.63|1571.53|1587.46|1570.36|12
1649612620000|2022-04-10 17:43:40|1587.43|1570.33|1586.42|1569.32|1587.43|1570.33|1586.42|1569.32|17
1649612630000|2022-04-10 17:43:50|1586.43|1569.33|1585.85|1568.75|1586.43|1569.33|1585.85|1568.75|9
1649612640000|2022-04-10 17:44:00|1585.86|1568.76|1586.17|1569.07|1586.17|1569.07|1585.86|1568.76|21
1649612650000|2022-04-10 17:44:10|1586.18|1569.08|1586.2|1569.1|1586.79|1569.69|1586.12|1569.02|28
1649612660000|2022-04-10 17:44:20|1586.08|1568.98|1586.13|1569.03|1586.15|1569.05|1586.08|1568.98|8
1649612670000|2022-04-10 17:44:30|1586.57|1569.47|1586.62|1569.52|1586.74|1569.64|1586.41|1569.31|16
1649612680000|2022-04-10 17:44:40|1586.6|1569.5|1587.68|1570.58|1587.68|1570.58|1586.6|1569.5|17
1649612690000|2022-04-10 17:44:50|1587.63|1570.53|1587.32|1570.22|1587.68|1570.58|1587.32|1570.22|12
1649612700000|2022-04-10 17:45:00|1587.19|1570.09|1587.18|1570.08|1587.34|1570.24|1587.17|1570.07|7
1649612710000|2022-04-10 17:45:10|1587.19|1570.09|1587.26|1570.16|1587.38|1570.28|1587.19|1570.09|18
1649612720000|2022-04-10 17:45:20|1587.24|1570.14|1586.59|1569.49|1587.24|1570.14|1586.59|1569.49|12
1649612730000|2022-04-10 17:45:30|1586.55|1569.45|1586.59|1569.49|1586.59|1569.49|1586.55|1569.45|2
1649612740000|2022-04-10 17:45:40|1586.5|1569.4|1586.5|1569.4|1586.5|1569.4|1586.5|1569.4|1
1649612750000|2022-04-10 17:45:50|1586.25|1569.15|1585.93|1568.83|1586.25|1569.15|1585.85|1568.75|7
1649612760000|2022-04-10 17:46:00|1585.94|1568.84|1584.66|1567.56|1585.94|1568.84|1584.66|1567.56|7
1649612770000|2022-04-10 17:46:10|1584.48|1567.38|1582.88|1565.78|1584.48|1567.38|1582.88|1565.78|18
1649612780000|2022-04-10 17:46:20|1582.92|1565.82|1582.65|1565.55|1582.92|1565.82|1582.56|1565.46|11
1649612790000|2022-04-10 17:46:30|1582.46|1565.36|1582.46|1565.36|1582.46|1565.36|1582.46|1565.36|1
1649612800000|2022-04-10 17:46:40|1582.37|1565.27|1582.37|1565.27|1582.46|1565.36|1582.37|1565.27|3
1649612810000|2022-04-10 17:46:50|1582.19|1565.09|1582.23|1565.13|1582.23|1565.13|1582.19|1565.09|6
1649612830000|2022-04-10 17:47:10|1582.26|1565.16|1582.34|1565.24|1582.36|1565.26|1582.26|1565.16|5
1649612840000|2022-04-10 17:47:20|1582.31|1565.21|1582.82|1565.72|1582.83|1565.73|1582.31|1565.21|17
1649612850000|2022-04-10 17:47:30|1582.77|1565.67|1582.74|1565.64|1582.95|1565.85|1582.56|1565.46|14
1649612860000|2022-04-10 17:47:40|1582.28|1565.18|1582.26|1565.16|1582.29|1565.19|1582.02|1564.92|11
1649612870000|2022-04-10 17:47:50|1582.27|1565.17|1582.28|1565.18|1582.37|1565.27|1582.27|1565.17|7
1649612880000|2022-04-10 17:48:00|1582.27|1565.17|1582.47|1565.37|1582.49|1565.39|1582.24|1565.14|5
1649612890000|2022-04-10 17:48:10|1582.37|1565.27|1582.16|1565.06|1582.37|1565.27|1582.05|1564.95|9
1649612900000|2022-04-10 17:48:20|1582.13|1565.03|1582.17|1565.07|1582.21|1565.11|1582.12|1565.02|8
1649612910000|2022-04-10 17:48:30|1582.16|1565.06|1582.08|1564.98|1582.27|1565.17|1582.08|1564.98|6
1649612920000|2022-04-10 17:48:40|1582.09|1564.99|1582.5|1565.4|1582.5|1565.4|1582.09|1564.99|3
1649612930000|2022-04-10 17:48:50|1582.51|1565.41|1582.51|1565.41|1582.51|1565.41|1582.51|1565.41|1
1649612940000|2022-04-10 17:49:00|1582.46|1565.36|1582.84|1565.74|1582.92|1565.82|1582.46|1565.36|11
1649612950000|2022-04-10 17:49:10|1582.78|1565.68|1582.83|1565.73|1583.02|1565.92|1582.78|1565.68|5
1649612960000|2022-04-10 17:49:20|1582.91|1565.81|1583.18|1566.08|1583.2|1566.1|1582.77|1565.67|8
1649612970000|2022-04-10 17:49:30|1583.14|1566.04|1583.25|1566.15|1583.25|1566.15|1583.14|1566.04|5
1649612980000|2022-04-10 17:49:40|1583.21|1566.11|1583|1565.9|1583.21|1566.11|1582.98|1565.88|8
1649612990000|2022-04-10 17:49:50|1582.99|1565.89|1582.66|1565.56|1583.01|1565.91|1582.62|1565.52|8
1649613000000|2022-04-10 17:50:00|1582.39|1565.29|1582.15|1565.05|1582.66|1565.56|1582.15|1565.05|4
1649613010000|2022-04-10 17:50:10|1582.16|1565.06|1581.86|1564.76|1582.29|1565.19|1581.86|1564.76|5
1649613020000|2022-04-10 17:50:20|1581.51|1564.41|1579.68|1562.58|1581.51|1564.41|1579.48|1562.38|34
1649613030000|2022-04-10 17:50:30|1579.67|1562.57|1579.53|1562.43|1579.67|1562.57|1579.5|1562.4|11
1649613040000|2022-04-10 17:50:40|1579.48|1562.38|1579.64|1562.54|1579.64|1562.54|1579.48|1562.38|2
1649613050000|2022-04-10 17:50:50|1579.54|1562.44|1580.11|1563.01|1580.11|1563.01|1579.54|1562.44|13
1649613060000|2022-04-10 17:51:00|1580.1|1563|1580.2|1563.1|1580.2|1563.1|1580.1|1563|7
1649613080000|2022-04-10 17:51:20|1580.24|1563.14|1580.21|1563.11|1580.24|1563.14|1580.21|1563.11|3
1649613090000|2022-04-10 17:51:30|1580.2|1563.1|1580.18|1563.08|1580.21|1563.11|1580.15|1563.05|10
1649613100000|2022-04-10 17:51:40|1580.17|1563.07|1580.16|1563.06|1580.19|1563.09|1580.15|1563.05|11
1649613110000|2022-04-10 17:51:50|1580.14|1563.04|1580.17|1563.07|1580.18|1563.08|1580.13|1563.03|15
1649613120000|2022-04-10 17:52:00|1580.15|1563.05|1580.08|1562.98|1580.15|1563.05|1580.01|1562.91|11
1649613130000|2022-04-10 17:52:10|1580.07|1562.97|1580.36|1563.26|1580.36|1563.26|1580|1562.9|12
1649613140000|2022-04-10 17:52:20|1580.52|1563.42|1580.67|1563.57|1580.67|1563.57|1580.51|1563.41|4
1649613150000|2022-04-10 17:52:30|1580.66|1563.56|1581.08|1563.98|1581.08|1563.98|1580.62|1563.52|7
1649613160000|2022-04-10 17:52:40|1581.09|1563.99|1581.09|1563.99|1581.09|1563.99|1581.07|1563.97|3
1649613170000|2022-04-10 17:52:50|1581.05|1563.95|1581.49|1564.39|1581.56|1564.46|1581.05|1563.95|14
1649613180000|2022-04-10 17:53:00|1581.52|1564.42|1581.52|1564.42|1581.54|1564.44|1581.52|1564.42|3
1649613190000|2022-04-10 17:53:10|1581.54|1564.44|1581.83|1564.73|1581.83|1564.73|1581.54|1564.44|8
1649613200000|2022-04-10 17:53:20|1581.87|1564.77|1581.61|1564.51|1581.87|1564.77|1581.46|1564.36|14
1649613210000|2022-04-10 17:53:30|1581.58|1564.48|1581.55|1564.45|1581.61|1564.51|1581.55|1564.45|9
1649613220000|2022-04-10 17:53:40|1581.59|1564.49|1582.11|1565.01|1582.33|1565.23|1581.59|1564.49|6
1649613230000|2022-04-10 17:53:50|1582.12|1565.02|1582.4|1565.3|1582.48|1565.38|1582.12|1565.02|14
1649613240000|2022-04-10 17:54:00|1582.48|1565.38|1582.41|1565.31|1582.48|1565.38|1582.4|1565.3|3
1649613270000|2022-04-10 17:54:30|1582.48|1565.38|1582.48|1565.38|1582.48|1565.38|1582.48|1565.38|1
1649613280000|2022-04-10 17:54:40|1582.34|1565.24|1582.31|1565.21|1582.34|1565.24|1582.03|1564.93|4
1649613300000|2022-04-10 17:55:00|1582.32|1565.22|1582.48|1565.38|1582.48|1565.38|1582.27|1565.17|6
1649613310000|2022-04-10 17:55:10|1582.53|1565.43|1582.55|1565.45|1582.55|1565.45|1582.53|1565.43|3
1649613320000|2022-04-10 17:55:20|1582.61|1565.51|1582.61|1565.51|1582.61|1565.51|1582.61|1565.51|1
1649613330000|2022-04-10 17:55:30|1582.66|1565.56|1582.61|1565.51|1582.66|1565.56|1582.61|1565.51|4
1649613340000|2022-04-10 17:55:40|1582.66|1565.56|1582.65|1565.55|1582.66|1565.56|1582.61|1565.51|3
1649613350000|2022-04-10 17:55:50|1582.5|1565.4|1582.75|1565.65|1582.75|1565.65|1582.5|1565.4|3
1649613360000|2022-04-10 17:56:00|1582.73|1565.63|1582.79|1565.69|1582.79|1565.69|1582.73|1565.63|2
1649613370000|2022-04-10 17:56:10|1583|1565.9|1584.32|1567.22|1584.4|1567.3|1583|1565.9|10
1649613380000|2022-04-10 17:56:20|1584.2|1567.1|1584.45|1567.35|1584.45|1567.35|1584.2|1567.1|5
1649613390000|2022-04-10 17:56:30|1584.42|1567.32|1584.31|1567.21|1584.42|1567.32|1584.31|1567.21|3
1649613400000|2022-04-10 17:56:40|1584.25|1567.15|1584.25|1567.15|1584.25|1567.15|1584.25|1567.15|1
1649613410000|2022-04-10 17:56:50|1584.4|1567.3|1584.25|1567.15|1584.4|1567.3|1584.25|1567.15|2
1649613420000|2022-04-10 17:57:00|1584.26|1567.16|1585.05|1567.95|1585.2|1568.1|1584.26|1567.16|9
1649613430000|2022-04-10 17:57:10|1585.54|1568.44|1586.16|1569.06|1586.19|1569.09|1585.47|1568.37|9
1649613440000|2022-04-10 17:57:20|1586.4|1569.3|1586.47|1569.37|1586.53|1569.43|1586.31|1569.21|17
1649613450000|2022-04-10 17:57:30|1586.44|1569.34|1586.57|1569.47|1586.57|1569.47|1586.44|1569.34|7
1649613460000|2022-04-10 17:57:40|1586.68|1569.58|1586.9|1569.8|1586.9|1569.8|1586.53|1569.43|9
1649613470000|2022-04-10 17:57:50|1586.91|1569.81|1586.19|1569.09|1586.95|1569.85|1586.17|1569.07|15
1649613480000|2022-04-10 17:58:00|1586.2|1569.1|1586.12|1569.02|1586.2|1569.1|1586|1568.9|11
1649613490000|2022-04-10 17:58:10|1586.3|1569.2|1586.31|1569.21|1586.45|1569.35|1586.3|1569.2|3
1649613500000|2022-04-10 17:58:20|1586.3|1569.2|1586.54|1569.44|1586.68|1569.58|1586.3|1569.2|6
1649613510000|2022-04-10 17:58:30|1586.59|1569.49|1586.63|1569.53|1586.63|1569.53|1586.54|1569.44|4
1649613520000|2022-04-10 17:58:40|1586.64|1569.54|1586.63|1569.53|1586.74|1569.64|1586.63|1569.53|6
1649613530000|2022-04-10 17:58:50|1586.7|1569.6|1586.87|1569.77|1586.87|1569.77|1586.69|1569.59|6
1649613540000|2022-04-10 17:59:00|1586.91|1569.81|1586.85|1569.75|1586.92|1569.82|1586.85|1569.75|5
1649613550000|2022-04-10 17:59:10|1586.92|1569.82|1586.89|1569.79|1586.92|1569.82|1586.89|1569.79|2
1649613560000|2022-04-10 17:59:20|1586.93|1569.83|1586.93|1569.83|1586.95|1569.85|1586.93|1569.83|3
1649613570000|2022-04-10 17:59:30|1586.89|1569.79|1586.96|1569.86|1586.96|1569.86|1586.89|1569.79|5
1649613580000|2022-04-10 17:59:40|1586.91|1569.81|1586.96|1569.86|1586.96|1569.86|1586.9|1569.8|4
1649613590000|2022-04-10 17:59:50|1587.01|1569.91|1586.74|1569.64|1587.01|1569.91|1586.43|1569.33|14
1649613600000|2022-04-10 18:00:00|1586.66|1569.56|1587.58|1570.48|1587.62|1570.52|1586.66|1569.56|19
1649613610000|2022-04-10 18:00:10|1587.8|1570.7|1588.13|1571.03|1588.16|1571.06|1587.8|1570.7|8
1649613620000|2022-04-10 18:00:20|1588.14|1571.04|1589.49|1572.39|1589.49|1572.39|1588.14|1571.04|22
1649613630000|2022-04-10 18:00:30|1589.55|1572.45|1590.19|1573.09|1590.19|1573.09|1589.55|1572.45|16
1649613640000|2022-04-10 18:00:40|1590.2|1573.1|1590.46|1573.36|1590.62|1573.52|1590.2|1573.1|18
1649613650000|2022-04-10 18:00:50|1590.55|1573.45|1590.55|1573.45|1590.56|1573.46|1590.46|1573.36|12
1649613660000|2022-04-10 18:01:00|1590.56|1573.46|1590.52|1573.42|1590.56|1573.46|1590.07|1572.97|9
1649613670000|2022-04-10 18:01:10|1590.48|1573.38|1590.58|1573.48|1590.63|1573.53|1590.4|1573.3|14
1649613680000|2022-04-10 18:01:20|1590.63|1573.53|1591.19|1574.09|1591.19|1574.09|1590.63|1573.53|5
1649613690000|2022-04-10 18:01:30|1591.27|1574.17|1591.27|1574.17|1591.27|1574.17|1591.27|1574.17|1
1649613700000|2022-04-10 18:01:40|1591.26|1574.16|1591.3|1574.2|1591.3|1574.2|1591.26|1574.16|2
1649613710000|2022-04-10 18:01:50|1591.4|1574.3|1591.59|1574.49|1591.61|1574.51|1591.4|1574.3|12
1649613720000|2022-04-10 18:02:00|1591.39|1574.29|1590.94|1573.84|1591.39|1574.29|1590.93|1573.83|9
1649613730000|2022-04-10 18:02:10|1590.91|1573.81|1590.49|1573.39|1590.94|1573.84|1590.49|1573.39|5
1649613740000|2022-04-10 18:02:20|1590.45|1573.35|1590.52|1573.42|1590.53|1573.43|1590.45|1573.35|3
1649613750000|2022-04-10 18:02:30|1590.45|1573.35|1590.45|1573.35|1590.45|1573.35|1590.45|1573.35|1
1649613760000|2022-04-10 18:02:40|1590.44|1573.34|1590.45|1573.35|1590.45|1573.35|1590.44|1573.34|2
1649613780000|2022-04-10 18:03:00|1590.53|1573.43|1590.52|1573.42|1590.53|1573.43|1590.52|1573.42|2
1649613790000|2022-04-10 18:03:10|1590.65|1573.55|1590.17|1573.07|1590.65|1573.55|1590.17|1573.07|4
1649613800000|2022-04-10 18:03:20|1590.18|1573.08|1589.72|1572.62|1590.18|1573.08|1589.64|1572.54|8
1649613810000|2022-04-10 18:03:30|1589.64|1572.54|1588.55|1571.45|1589.64|1572.54|1588.55|1571.45|12
1649613820000|2022-04-10 18:03:40|1588.54|1571.44|1588.54|1571.44|1588.61|1571.51|1588.54|1571.44|16
1649613830000|2022-04-10 18:03:50|1588.55|1571.45|1588.76|1571.66|1588.91|1571.81|1588.54|1571.44|14
1649613840000|2022-04-10 18:04:00|1588.77|1571.67|1588.97|1571.87|1588.98|1571.88|1588.73|1571.63|9
1649613860000|2022-04-10 18:04:20|1588.98|1571.88|1588.87|1571.77|1588.98|1571.88|1588.86|1571.76|5
1649613870000|2022-04-10 18:04:30|1588.76|1571.66|1588.96|1571.86|1588.96|1571.86|1588.73|1571.63|8
1649613880000|2022-04-10 18:04:40|1588.92|1571.82|1588.96|1571.86|1588.96|1571.86|1588.92|1571.82|3
1649613890000|2022-04-10 18:04:50|1588.98|1571.88|1588.99|1571.89|1588.99|1571.89|1588.97|1571.87|4
1649613900000|2022-04-10 18:05:00|1588.95|1571.85|1589|1571.9|1589.03|1571.93|1588.91|1571.81|8
1649613910000|2022-04-10 18:05:10|1588.99|1571.89|1588.97|1571.87|1589.06|1571.96|1588.93|1571.83|10
1649613920000|2022-04-10 18:05:20|1589.01|1571.91|1588.83|1571.73|1589.26|1572.16|1588.65|1571.55|16
1649613930000|2022-04-10 18:05:30|1588.92|1571.82|1589.21|1572.11|1589.21|1572.11|1588.92|1571.82|11
1649613940000|2022-04-10 18:05:40|1589.22|1572.12|1589.3|1572.2|1589.4|1572.3|1589.2|1572.1|15
1649613950000|2022-04-10 18:05:50|1589.28|1572.18|1589.28|1572.18|1589.55|1572.45|1589.21|1572.11|11
1649613960000|2022-04-10 18:06:00|1589.27|1572.17|1588.7|1571.6|1589.32|1572.22|1588.7|1571.6|20
1649613970000|2022-04-10 18:06:10|1588.75|1571.65|1588.68|1571.58|1588.76|1571.66|1588.52|1571.42|13
1649613980000|2022-04-10 18:06:20|1588.62|1571.52|1589|1571.9|1589.13|1572.03|1588.62|1571.52|13
1649613990000|2022-04-10 18:06:30|1588.99|1571.89|1589.12|1572.02|1589.12|1572.02|1588.98|1571.88|6
1649614010000|2022-04-10 18:06:50|1589.09|1571.99|1588.94|1571.84|1589.09|1571.99|1588.94|1571.84|5
1649614020000|2022-04-10 18:07:00|1588.9|1571.8|1588.28|1571.18|1588.9|1571.8|1588.27|1571.17|11
1649614030000|2022-04-10 18:07:10|1588.29|1571.19|1588.56|1571.46|1588.56|1571.46|1588.29|1571.19|6
1649614040000|2022-04-10 18:07:20|1588.5|1571.4|1588.32|1571.22|1588.58|1571.48|1588.32|1571.22|12
1649614050000|2022-04-10 18:07:30|1588.31|1571.21|1588.47|1571.37|1588.47|1571.37|1588.31|1571.21|4
1649614060000|2022-04-10 18:07:40|1588.42|1571.32|1588.61|1571.51|1588.62|1571.52|1588.42|1571.32|4
1649614070000|2022-04-10 18:07:50|1588.47|1571.37|1588.53|1571.43|1588.53|1571.43|1588.47|1571.37|3
1649614080000|2022-04-10 18:08:00|1588.65|1571.55|1588.55|1571.45|1588.65|1571.55|1588.52|1571.42|5
1649614090000|2022-04-10 18:08:10|1588.56|1571.46|1589.01|1571.91|1589.01|1571.91|1588.56|1571.46|10
1649614100000|2022-04-10 18:08:20|1589.1|1572|1589.16|1572.06|1589.16|1572.06|1589.1|1572|7
1649614110000|2022-04-10 18:08:30|1589.17|1572.07|1589.03|1571.93|1589.17|1572.07|1589.03|1571.93|6
1649614120000|2022-04-10 18:08:40|1589.08|1571.98|1589.08|1571.98|1589.08|1571.98|1589.08|1571.98|1
1649614130000|2022-04-10 18:08:50|1589.03|1571.93|1589.04|1571.94|1589.08|1571.98|1588.97|1571.87|14
1649614140000|2022-04-10 18:09:00|1589.03|1571.93|1589.75|1572.65|1589.75|1572.65|1589.03|1571.93|13
1649614150000|2022-04-10 18:09:10|1589.77|1572.67|1589.9|1572.8|1589.91|1572.81|1589.77|1572.67|7
1649614180000|2022-04-10 18:09:40|1589.92|1572.82|1589.96|1572.86|1590.12|1573.02|1589.92|1572.82|12
1649614190000|2022-04-10 18:09:50|1589.92|1572.82|1589.96|1572.86|1589.96|1572.86|1589.92|1572.82|6
1649614200000|2022-04-10 18:10:00|1589.92|1572.82|1590.31|1573.21|1590.31|1573.21|1589.92|1572.82|4
1649614210000|2022-04-10 18:10:10|1590.25|1573.15|1591|1573.9|1591|1573.9|1590.25|1573.15|4
1649614220000|2022-04-10 18:10:20|1590.99|1573.89|1591.06|1573.96|1591.06|1573.96|1590.99|1573.89|5
1649614230000|2022-04-10 18:10:30|1591.05|1573.95|1590.95|1573.85|1591.05|1573.95|1590.95|1573.85|4
1649614240000|2022-04-10 18:10:40|1591.05|1573.95|1591.05|1573.95|1591.05|1573.95|1591.05|1573.95|1
1649614250000|2022-04-10 18:10:50|1591.13|1574.03|1591.13|1574.03|1591.13|1574.03|1591.13|1574.03|1
1649614260000|2022-04-10 18:11:00|1591.24|1574.14|1591.51|1574.41|1591.52|1574.42|1591.2|1574.1|7
1649614270000|2022-04-10 18:11:10|1591.27|1574.17|1591.99|1574.89|1592.05|1574.95|1591.26|1574.16|18
1649614280000|2022-04-10 18:11:20|1592.14|1575.04|1592.15|1575.05|1592.15|1575.05|1592.14|1575.04|2
1649614290000|2022-04-10 18:11:30|1591.83|1574.73|1591.93|1574.83|1591.93|1574.83|1591.83|1574.73|3
1649614300000|2022-04-10 18:11:40|1591.97|1574.87|1592.7|1575.6|1592.7|1575.6|1591.97|1574.87|13
1649614310000|2022-04-10 18:11:50|1592.74|1575.64|1592.85|1575.75|1592.85|1575.75|1592.74|1575.64|7
1649614320000|2022-04-10 18:12:00|1592.84|1575.74|1592.76|1575.66|1592.84|1575.74|1592.75|1575.65|6
1649614330000|2022-04-10 18:12:10|1592.89|1575.79|1592.95|1575.85|1592.95|1575.85|1592.89|1575.79|2
1649614340000|2022-04-10 18:12:20|1592.93|1575.83|1592.75|1575.65|1592.94|1575.84|1592.74|1575.64|5
1649614350000|2022-04-10 18:12:30|1592.76|1575.66|1592.75|1575.65|1592.76|1575.66|1592.72|1575.62|6
1649614360000|2022-04-10 18:12:40|1592.74|1575.64|1593.5|1576.4|1593.5|1576.4|1592.74|1575.64|6
1649614370000|2022-04-10 18:12:50|1593.76|1576.66|1593.84|1576.74|1593.84|1576.74|1593.76|1576.66|2
1649614390000|2022-04-10 18:13:10|1593.93|1576.83|1593.8|1576.7|1593.93|1576.83|1593.8|1576.7|5
1649614400000|2022-04-10 18:13:20|1593.82|1576.72|1593.9|1576.8|1593.91|1576.81|1593.82|1576.72|4
1649614410000|2022-04-10 18:13:30|1593.95|1576.85|1593.92|1576.82|1593.95|1576.85|1593.92|1576.82|4
1649614420000|2022-04-10 18:13:40|1593.99|1576.89|1593.91|1576.81|1593.99|1576.89|1593.8|1576.7|7
1649614430000|2022-04-10 18:13:50|1593.93|1576.83|1594.02|1576.92|1594.02|1576.92|1593.91|1576.81|6
1649614440000|2022-04-10 18:14:00|1594|1576.9|1594.04|1576.94|1594.04|1576.94|1594|1576.9|2
1649614450000|2022-04-10 18:14:10|1594.02|1576.92|1594.16|1577.06|1594.68|1577.58|1594.02|1576.92|15
1649614460000|2022-04-10 18:14:20|1594.15|1577.05|1594.15|1577.05|1594.15|1577.05|1594.15|1577.05|1
1649614470000|2022-04-10 18:14:30|1594.19|1577.09|1594.25|1577.15|1594.27|1577.17|1594.16|1577.06|6
1649614480000|2022-04-10 18:14:40|1594.55|1577.45|1594.74|1577.64|1594.74|1577.64|1594.55|1577.45|9
1649614490000|2022-04-10 18:14:50|1594.81|1577.71|1594.81|1577.71|1594.81|1577.71|1594.81|1577.71|1
1649614500000|2022-04-10 18:15:00|1594.79|1577.69|1594.15|1577.05|1594.79|1577.69|1594.12|1577.02|5
1649614510000|2022-04-10 18:15:10|1594.13|1577.03|1594|1576.9|1594.2|1577.1|1593.74|1576.64|14
1649614520000|2022-04-10 18:15:20|1594.22|1577.12|1594.2|1577.1|1594.22|1577.12|1594.17|1577.07|7
1649614530000|2022-04-10 18:15:30|1594.19|1577.09|1594.3|1577.2|1594.3|1577.2|1594.19|1577.09|11
1649614540000|2022-04-10 18:15:40|1594.32|1577.22|1594.66|1577.56|1594.66|1577.56|1594.29|1577.19|3
1649614550000|2022-04-10 18:15:50|1594.64|1577.54|1594.64|1577.54|1594.64|1577.54|1594.64|1577.54|1
1649614560000|2022-04-10 18:16:00|1594.6|1577.5|1594.29|1577.19|1594.66|1577.56|1594.29|1577.19|8
1649614570000|2022-04-10 18:16:10|1594.3|1577.2|1594.29|1577.19|1594.32|1577.22|1594.28|1577.18|12
1649614580000|2022-04-10 18:16:20|1594.31|1577.21|1594.17|1577.07|1594.41|1577.31|1594.1|1577|8
1649614600000|2022-04-10 18:16:40|1594.16|1577.06|1594.15|1577.05|1594.17|1577.07|1594.15|1577.05|3
1649614610000|2022-04-10 18:16:50|1594.16|1577.06|1594.16|1577.06|1594.16|1577.06|1594.16|1577.06|1
1649614620000|2022-04-10 18:17:00|1594.17|1577.07|1594.18|1577.08|1594.18|1577.08|1594.17|1577.07|2
1649614630000|2022-04-10 18:17:10|1594.17|1577.07|1594.18|1577.08|1594.18|1577.08|1594.17|1577.07|2
1649614640000|2022-04-10 18:17:20|1594.17|1577.07|1594.17|1577.07|1594.22|1577.12|1594.17|1577.07|5
1649614650000|2022-04-10 18:17:30|1594.08|1576.98|1594.08|1576.98|1594.08|1576.98|1594.08|1576.98|1
1649614660000|2022-04-10 18:17:40|1593.95|1576.85|1593.95|1576.85|1593.95|1576.85|1593.95|1576.85|1
1649614670000|2022-04-10 18:17:50|1593.98|1576.88|1594.04|1576.94|1594.04|1576.94|1593.98|1576.88|4
1649614680000|2022-04-10 18:18:00|1593.93|1576.83|1593.93|1576.83|1593.93|1576.83|1593.91|1576.81|6
1649614690000|2022-04-10 18:18:10|1593.92|1576.82|1594.07|1576.97|1594.09|1576.99|1593.8|1576.7|5
1649614700000|2022-04-10 18:18:20|1594.11|1577.01|1594.07|1576.97|1594.12|1577.02|1594|1576.9|7
1649614710000|2022-04-10 18:18:30|1594.1|1577|1594.07|1576.97|1594.11|1577.01|1594.07|1576.97|5
1649614720000|2022-04-10 18:18:40|1594.31|1577.21|1594.3|1577.2|1594.32|1577.22|1594.29|1577.19|8
1649614730000|2022-04-10 18:18:50|1594.35|1577.25|1594.3|1577.2|1594.35|1577.25|1594.3|1577.2|6
1649614740000|2022-04-10 18:19:00|1594.32|1577.22|1594.36|1577.26|1594.36|1577.26|1594.32|1577.22|3
1649614750000|2022-04-10 18:19:10|1594.37|1577.27|1594.03|1576.93|1594.41|1577.31|1594.03|1576.93|8
1649614760000|2022-04-10 18:19:20|1594.41|1577.31|1594.63|1577.53|1594.63|1577.53|1594.03|1576.93|8
1649614770000|2022-04-10 18:19:30|1594.24|1577.14|1594.63|1577.53|1594.63|1577.53|1594.24|1577.14|6
1649614780000|2022-04-10 18:19:40|1594.64|1577.54|1594.2|1577.1|1594.64|1577.54|1594.1|1577|9
1649614790000|2022-04-10 18:19:50|1594.18|1577.08|1594.21|1577.11|1594.23|1577.13|1593.9|1576.8|17
1649614800000|2022-04-10 18:20:00|1594.31|1577.21|1594.32|1577.22|1594.32|1577.22|1594.02|1576.92|7
1649614810000|2022-04-10 18:20:10|1594.31|1577.21|1594.23|1577.13|1594.32|1577.22|1593.96|1576.86|8
1649614820000|2022-04-10 18:20:20|1593.94|1576.84|1594.22|1577.12|1594.22|1577.12|1593.91|1576.81|6
1649614830000|2022-04-10 18:20:30|1593.99|1576.89|1593.57|1576.47|1594.22|1577.12|1593.57|1576.47|16
1649614840000|2022-04-10 18:20:40|1593.48|1576.38|1593.1|1576|1593.48|1576.38|1593.1|1576|10
1649614850000|2022-04-10 18:20:50|1593.04|1575.94|1592.98|1575.88|1593.06|1575.96|1592.98|1575.88|9
1649614860000|2022-04-10 18:21:00|1592.99|1575.89|1593.07|1575.97|1593.07|1575.97|1592.98|1575.88|4
1649614870000|2022-04-10 18:21:10|1593.1|1576|1593.09|1575.99|1593.1|1576|1593.05|1575.95|5
1649614880000|2022-04-10 18:21:20|1593.07|1575.97|1593.1|1576|1593.1|1576|1593.07|1575.97|2
1649614890000|2022-04-10 18:21:30|1593.07|1575.97|1593.04|1575.94|1593.08|1575.98|1593.01|1575.91|11
1649614900000|2022-04-10 18:21:40|1593.06|1575.96|1593.17|1576.07|1593.17|1576.07|1593|1575.9|8
1649614920000|2022-04-10 18:22:00|1593.18|1576.08|1593.18|1576.08|1593.18|1576.08|1593.18|1576.08|1
1649614930000|2022-04-10 18:22:10|1593.21|1576.11|1592.61|1575.51|1593.21|1576.11|1592.61|1575.51|9
1649614940000|2022-04-10 18:22:20|1592.73|1575.63|1592.09|1574.99|1592.82|1575.72|1592.09|1574.99|17
1649614950000|2022-04-10 18:22:30|1592.29|1575.19|1592.45|1575.35|1592.45|1575.35|1592.06|1574.96|6
1649614960000|2022-04-10 18:22:40|1592.4|1575.3|1592.58|1575.48|1592.6|1575.5|1592.4|1575.3|4
1649614970000|2022-04-10 18:22:50|1592.6|1575.5|1592.58|1575.48|1592.62|1575.52|1592.53|1575.43|5
1649614980000|2022-04-10 18:23:00|1592.61|1575.51|1592.64|1575.54|1592.64|1575.54|1592.49|1575.39|3
1649614990000|2022-04-10 18:23:10|1592.69|1575.59|1593.18|1576.08|1593.2|1576.1|1592.69|1575.59|25
1649615000000|2022-04-10 18:23:20|1593.46|1576.36|1593.41|1576.31|1593.46|1576.36|1593.41|1576.31|2
1649615010000|2022-04-10 18:23:30|1593.46|1576.36|1594|1576.9|1594|1576.9|1593.4|1576.3|3
1649615020000|2022-04-10 18:23:40|1593.89|1576.79|1593.45|1576.35|1593.89|1576.79|1593.45|1576.35|4
1649615030000|2022-04-10 18:23:50|1593.49|1576.39|1593.5|1576.4|1593.51|1576.41|1593.43|1576.33|8
1649615040000|2022-04-10 18:24:00|1593.46|1576.36|1594.05|1576.95|1594.05|1576.95|1593.46|1576.36|14
1649615050000|2022-04-10 18:24:10|1594.14|1577.04|1594.5|1577.4|1594.5|1577.4|1594.14|1577.04|6
1649615060000|2022-04-10 18:24:20|1594.51|1577.41|1594.49|1577.39|1594.51|1577.41|1594.49|1577.39|2
1649615070000|2022-04-10 18:24:30|1594.51|1577.41|1594.51|1577.41|1594.51|1577.41|1594.51|1577.41|1
1649615080000|2022-04-10 18:24:40|1594.5|1577.4|1594.5|1577.4|1594.5|1577.4|1594.5|1577.4|1
1649615090000|2022-04-10 18:24:50|1594.45|1577.35|1594.58|1577.48|1594.58|1577.48|1594.45|1577.35|3
1649615100000|2022-04-10 18:25:00|1594.53|1577.43|1594.56|1577.46|1594.57|1577.47|1594.53|1577.43|3
1649615110000|2022-04-10 18:25:10|1594.57|1577.47|1594.58|1577.48|1594.58|1577.48|1594.57|1577.47|2
1649615120000|2022-04-10 18:25:20|1594.3|1577.2|1594.27|1577.17|1594.3|1577.2|1594.27|1577.17|3
1649615130000|2022-04-10 18:25:30|1594.26|1577.16|1594.22|1577.12|1594.26|1577.16|1594.22|1577.12|2
1649615140000|2022-04-10 18:25:40|1594.24|1577.14|1594.33|1577.23|1594.33|1577.23|1594.22|1577.12|3
1649615150000|2022-04-10 18:25:50|1594.35|1577.25|1594.31|1577.21|1594.35|1577.25|1594.31|1577.21|4
1649615160000|2022-04-10 18:26:00|1594.33|1577.23|1594.31|1577.21|1594.33|1577.23|1594.31|1577.21|2
1649615170000|2022-04-10 18:26:10|1594.29|1577.19|1594.2|1577.1|1594.3|1577.2|1594.19|1577.09|5
1649615180000|2022-04-10 18:26:20|1594.21|1577.11|1594.22|1577.12|1594.23|1577.13|1594.19|1577.09|7
1649615190000|2022-04-10 18:26:30|1594.19|1577.09|1594.19|1577.09|1594.19|1577.09|1594.19|1577.09|1
1649615200000|2022-04-10 18:26:40|1594.17|1577.07|1594.17|1577.07|1594.17|1577.07|1594.17|1577.07|1
1649615210000|2022-04-10 18:26:50|1594.18|1577.08|1594.3|1577.2|1594.3|1577.2|1594.14|1577.04|6
1649615220000|2022-04-10 18:27:00|1594.21|1577.11|1594.21|1577.11|1594.21|1577.11|1594.21|1577.11|1
1649615240000|2022-04-10 18:27:20|1594.16|1577.06|1594.13|1577.03|1594.17|1577.07|1594.13|1577.03|8
1649615250000|2022-04-10 18:27:30|1593.97|1576.87|1593.97|1576.87|1593.97|1576.87|1593.97|1576.87|1
1649615260000|2022-04-10 18:27:40|1594|1576.9|1594.04|1576.94|1594.04|1576.94|1594|1576.9|5
1649615270000|2022-04-10 18:27:50|1594.14|1577.04|1594.18|1577.08|1594.18|1577.08|1594.14|1577.04|2
1649615280000|2022-04-10 18:28:00|1594.21|1577.11|1594.21|1577.11|1594.21|1577.11|1594.21|1577.11|1
1649615290000|2022-04-10 18:28:10|1594.22|1577.12|1594.19|1577.09|1594.22|1577.12|1594.19|1577.09|2
1649615300000|2022-04-10 18:28:20|1594.17|1577.07|1594.09|1576.99|1594.17|1577.07|1594.09|1576.99|3
1649615310000|2022-04-10 18:28:30|1594.08|1576.98|1594.03|1576.93|1594.08|1576.98|1594.03|1576.93|4
1649615320000|2022-04-10 18:28:40|1594.01|1576.91|1594.01|1576.91|1594.02|1576.92|1594.01|1576.91|3
1649615330000|2022-04-10 18:28:50|1593.68|1576.58|1593.68|1576.58|1593.68|1576.58|1593.68|1576.58|1
1649615340000|2022-04-10 18:29:00|1594.01|1576.91|1594.14|1577.04|1594.14|1577.04|1594.01|1576.91|2
1649615360000|2022-04-10 18:29:20|1594.19|1577.09|1594.16|1577.06|1594.19|1577.09|1594.16|1577.06|5
1649615370000|2022-04-10 18:29:30|1594.15|1577.05|1594.15|1577.05|1594.15|1577.05|1594.15|1577.05|1
1649615380000|2022-04-10 18:29:40|1594.14|1577.04|1594.14|1577.04|1594.14|1577.04|1594.14|1577.04|1
1649615390000|2022-04-10 18:29:50|1594.15|1577.05|1594.15|1577.05|1594.15|1577.05|1594.15|1577.05|1
1649615400000|2022-04-10 18:30:00|1594.16|1577.06|1594.18|1577.08|1594.28|1577.18|1594.11|1577.01|10
1649615410000|2022-04-10 18:30:10|1594.19|1577.09|1594.24|1577.14|1594.29|1577.19|1594.19|1577.09|5
1649615420000|2022-04-10 18:30:20|1594.27|1577.17|1594.61|1577.51|1594.61|1577.51|1594.19|1577.09|9
1649615430000|2022-04-10 18:30:30|1594.52|1577.42|1594.52|1577.42|1594.52|1577.42|1594.52|1577.42|1
1649615450000|2022-04-10 18:30:50|1594.74|1577.64|1594.74|1577.64|1594.74|1577.64|1594.74|1577.64|1
1649615460000|2022-04-10 18:31:00|1594.77|1577.67|1594.86|1577.76|1594.86|1577.76|1594.28|1577.18|10
1649615470000|2022-04-10 18:31:10|1595.13|1578.03|1595.2|1578.1|1595.2|1578.1|1595.13|1578.03|2
1649615480000|2022-04-10 18:31:20|1595.1|1578|1595.1|1578|1595.1|1578|1595.1|1578|1
1649615490000|2022-04-10 18:31:30|1595.48|1578.38|1595.48|1578.38|1595.48|1578.38|1595.48|1578.38|1
1649615500000|2022-04-10 18:31:40|1595.59|1578.49|1595.59|1578.49|1595.59|1578.49|1595.59|1578.49|1
1649615510000|2022-04-10 18:31:50|1595.52|1578.42|1595.52|1578.42|1595.52|1578.42|1595.52|1578.42|1
1649615530000|2022-04-10 18:32:10|1595.53|1578.43|1595.21|1578.11|1595.53|1578.43|1595.21|1578.11|2
1649615540000|2022-04-10 18:32:20|1595.19|1578.09|1595.06|1577.96|1595.19|1578.09|1595.05|1577.95|11
1649615550000|2022-04-10 18:32:30|1595.07|1577.97|1594.9|1577.8|1595.07|1577.97|1594.85|1577.75|14
1649615560000|2022-04-10 18:32:40|1594.8|1577.7|1594.96|1577.86|1594.96|1577.86|1594.8|1577.7|6
1649615570000|2022-04-10 18:32:50|1594.97|1577.87|1595.35|1578.25|1595.35|1578.25|1594.97|1577.87|10
1649615580000|2022-04-10 18:33:00|1595.31|1578.21|1595.55|1578.45|1595.55|1578.45|1595.31|1578.21|3
1649615600000|2022-04-10 18:33:20|1595.61|1578.51|1595.61|1578.51|1595.61|1578.51|1595.61|1578.51|1
1649615610000|2022-04-10 18:33:30|1595.74|1578.64|1595.51|1578.41|1595.74|1578.64|1595.51|1578.41|4
1649615620000|2022-04-10 18:33:40|1595.52|1578.42|1595.55|1578.45|1595.58|1578.48|1595.51|1578.41|6
1649615630000|2022-04-10 18:33:50|1595.54|1578.44|1595.55|1578.45|1595.58|1578.48|1595.51|1578.41|7
1649615640000|2022-04-10 18:34:00|1595.57|1578.47|1595.54|1578.44|1595.58|1578.48|1595.51|1578.41|4
1649615650000|2022-04-10 18:34:10|1595.51|1578.41|1595.51|1578.41|1595.51|1578.41|1595.51|1578.41|1
1649615670000|2022-04-10 18:34:30|1595.49|1578.39|1595.24|1578.14|1595.49|1578.39|1595.21|1578.11|5
1649615680000|2022-04-10 18:34:40|1595|1577.9|1595.07|1577.97|1595.07|1577.97|1594.98|1577.88|6
1649615690000|2022-04-10 18:34:50|1595.05|1577.95|1595.08|1577.98|1595.14|1578.04|1595.05|1577.95|5
1649615700000|2022-04-10 18:35:00|1595.07|1577.97|1595.08|1577.98|1595.09|1577.99|1595.07|1577.97|5
1649615710000|2022-04-10 18:35:10|1595.07|1577.97|1595.11|1578.01|1595.11|1578.01|1595.07|1577.97|6
1649615720000|2022-04-10 18:35:20|1594.98|1577.88|1595.04|1577.94|1595.04|1577.94|1594.98|1577.88|4
1649615730000|2022-04-10 18:35:30|1595.09|1577.99|1595.19|1578.09|1595.19|1578.09|1595.08|1577.98|13
1649615740000|2022-04-10 18:35:40|1595.21|1578.11|1595.93|1578.83|1595.93|1578.83|1595.21|1578.11|9
1649615750000|2022-04-10 18:35:50|1595.67|1578.57|1595.56|1578.46|1595.67|1578.57|1595.56|1578.46|3
1649615760000|2022-04-10 18:36:00|1595.66|1578.56|1595.75|1578.65|1595.75|1578.65|1595.62|1578.52|6
1649615770000|2022-04-10 18:36:10|1595.73|1578.63|1595.12|1578.02|1595.75|1578.65|1595.12|1578.02|16
1649615780000|2022-04-10 18:36:20|1595.19|1578.09|1594.86|1577.76|1595.19|1578.09|1594.86|1577.76|7
1649615790000|2022-04-10 18:36:30|1594.77|1577.67|1594.54|1577.44|1594.8|1577.7|1594.5|1577.4|9
1649615800000|2022-04-10 18:36:40|1594.53|1577.43|1594.6|1577.5|1594.6|1577.5|1594.52|1577.42|5
1649615810000|2022-04-10 18:36:50|1594.59|1577.49|1594.47|1577.37|1594.59|1577.49|1594.46|1577.36|4
1649615820000|2022-04-10 18:37:00|1594.68|1577.58|1594.56|1577.46|1594.68|1577.58|1594.5|1577.4|9
1649615830000|2022-04-10 18:37:10|1594.55|1577.45|1594.23|1577.13|1594.55|1577.45|1594.18|1577.08|8
1649615840000|2022-04-10 18:37:20|1594.13|1577.03|1593.91|1576.81|1594.13|1577.03|1593.9|1576.8|7
1649615850000|2022-04-10 18:37:30|1593.97|1576.87|1593.91|1576.81|1594.01|1576.91|1593.89|1576.79|7
1649615860000|2022-04-10 18:37:40|1593.9|1576.8|1593.89|1576.79|1593.95|1576.85|1593.55|1576.45|12
1649615870000|2022-04-10 18:37:50|1593.88|1576.78|1593.74|1576.64|1593.88|1576.78|1593.72|1576.62|11
1649615880000|2022-04-10 18:38:00|1593.77|1576.67|1593.71|1576.61|1593.77|1576.67|1593.71|1576.61|5
1649615890000|2022-04-10 18:38:10|1593.76|1576.66|1593.69|1576.59|1593.76|1576.66|1593.69|1576.59|4
1649615900000|2022-04-10 18:38:20|1593.76|1576.66|1593.81|1576.71|1593.81|1576.71|1593.72|1576.62|5
1649615910000|2022-04-10 18:38:30|1593.53|1576.43|1593.95|1576.85|1593.98|1576.88|1593.53|1576.43|10
1649615920000|2022-04-10 18:38:40|1593.99|1576.89|1593.99|1576.89|1593.99|1576.89|1593.99|1576.89|1
1649615930000|2022-04-10 18:38:50|1594.08|1576.98|1594.08|1576.98|1594.08|1576.98|1594.08|1576.98|1
1649615940000|2022-04-10 18:39:00|1594.17|1577.07|1594.17|1577.07|1594.17|1577.07|1594.17|1577.07|1
1649615950000|2022-04-10 18:39:10|1594.1|1577|1594.2|1577.1|1594.2|1577.1|1594.1|1577|3
1649615980000|2022-04-10 18:39:40|1594.28|1577.18|1594.27|1577.17|1594.28|1577.18|1594.27|1577.17|2
1649615990000|2022-04-10 18:39:50|1594.25|1577.15|1594.31|1577.21|1594.31|1577.21|1594.25|1577.15|2
1649616000000|2022-04-10 18:40:00|1594.26|1577.16|1594.28|1577.18|1594.28|1577.18|1594.25|1577.15|3
1649616010000|2022-04-10 18:40:10|1594.11|1577.01|1594.07|1576.97|1594.11|1577.01|1594.07|1576.97|2
1649616020000|2022-04-10 18:40:20|1594.06|1576.96|1594.08|1576.98|1594.08|1576.98|1594.06|1576.96|2
1649616030000|2022-04-10 18:40:30|1594.05|1576.95|1593.52|1576.42|1594.05|1576.95|1593.49|1576.39|11
1649616040000|2022-04-10 18:40:40|1593.58|1576.48|1593.58|1576.48|1593.63|1576.53|1593.58|1576.48|5
1649616050000|2022-04-10 18:40:50|1593.22|1576.12|1593.3|1576.2|1593.35|1576.25|1593.22|1576.12|4
1649616060000|2022-04-10 18:41:00|1593.2|1576.1|1593.19|1576.09|1593.2|1576.1|1593.19|1576.09|2
1649616070000|2022-04-10 18:41:10|1593.2|1576.1|1593.32|1576.22|1593.32|1576.22|1593.15|1576.05|7
1649616080000|2022-04-10 18:41:20|1593.14|1576.04|1593.18|1576.08|1593.22|1576.12|1593.14|1576.04|6
1649616090000|2022-04-10 18:41:30|1592.7|1575.6|1592.65|1575.55|1592.73|1575.63|1592.65|1575.55|9
1649616100000|2022-04-10 18:41:40|1592.63|1575.53|1592.57|1575.47|1592.65|1575.55|1592.5|1575.4|9
1649616110000|2022-04-10 18:41:50|1592.49|1575.39|1592.57|1575.47|1592.57|1575.47|1592.42|1575.32|7
1649616120000|2022-04-10 18:42:00|1592.39|1575.29|1592.88|1575.78|1592.88|1575.78|1592.39|1575.29|13
1649616130000|2022-04-10 18:42:10|1592.91|1575.81|1592.95|1575.85|1592.95|1575.85|1592.83|1575.73|5
1649616140000|2022-04-10 18:42:20|1592.97|1575.87|1592.99|1575.89|1592.99|1575.89|1592.85|1575.75|4
1649616150000|2022-04-10 18:42:30|1592.92|1575.82|1592.91|1575.81|1592.98|1575.88|1592.91|1575.81|4
1649616180000|2022-04-10 18:43:00|1592.89|1575.79|1592.89|1575.79|1592.89|1575.79|1592.89|1575.79|1
1649616190000|2022-04-10 18:43:10|1592.92|1575.82|1592.92|1575.82|1592.92|1575.82|1592.92|1575.82|1
1649616210000|2022-04-10 18:43:30|1592.89|1575.79|1592.89|1575.79|1592.89|1575.79|1592.89|1575.79|1
1649616220000|2022-04-10 18:43:40|1592.77|1575.67|1592.85|1575.75|1592.85|1575.75|1592.67|1575.57|3
1649616230000|2022-04-10 18:43:50|1592.9|1575.8|1592.74|1575.64|1592.9|1575.8|1592.72|1575.62|8
1649616260000|2022-04-10 18:44:20|1592.76|1575.66|1592.74|1575.64|1592.76|1575.66|1592.74|1575.64|2
1649616270000|2022-04-10 18:44:30|1592.76|1575.66|1592.73|1575.63|1592.76|1575.66|1592.68|1575.58|3
1649616280000|2022-04-10 18:44:40|1592.78|1575.68|1592.82|1575.72|1592.82|1575.72|1592.73|1575.63|4
1649616290000|2022-04-10 18:44:50|1592.8|1575.7|1592.98|1575.88|1593|1575.9|1592.8|1575.7|8
1649616300000|2022-04-10 18:45:00|1592.94|1575.84|1593.03|1575.93|1593.05|1575.95|1592.91|1575.81|8
1649616310000|2022-04-10 18:45:10|1592.97|1575.87|1593.03|1575.93|1593.03|1575.93|1592.96|1575.86|4
1649616320000|2022-04-10 18:45:20|1593|1575.9|1593.07|1575.97|1593.13|1576.03|1593|1575.9|8
1649616330000|2022-04-10 18:45:30|1593.06|1575.96|1593.03|1575.93|1593.07|1575.97|1593.03|1575.93|6
1649616340000|2022-04-10 18:45:40|1593.04|1575.94|1593.03|1575.93|1593.04|1575.94|1592.99|1575.89|5
1649616350000|2022-04-10 18:45:50|1593|1575.9|1593.06|1575.96|1593.06|1575.96|1592.95|1575.85|5
1649616360000|2022-04-10 18:46:00|1593.09|1575.99|1593.09|1575.99|1593.09|1575.99|1593.09|1575.99|1
1649616370000|2022-04-10 18:46:10|1593.07|1575.97|1593.07|1575.97|1593.07|1575.97|1593.07|1575.97|1
1649616380000|2022-04-10 18:46:20|1593.05|1575.95|1593.05|1575.95|1593.06|1575.96|1593.05|1575.95|3
1649616390000|2022-04-10 18:46:30|1593.04|1575.94|1593.01|1575.91|1593.04|1575.94|1593.01|1575.91|2
1649616400000|2022-04-10 18:46:40|1593.04|1575.94|1593.01|1575.91|1593.04|1575.94|1593.01|1575.91|2
1649616410000|2022-04-10 18:46:50|1593|1575.9|1593.02|1575.92|1593.06|1575.96|1593|1575.9|5
1649616420000|2022-04-10 18:47:00|1592.82|1575.72|1592.82|1575.72|1592.82|1575.72|1592.82|1575.72|1
1649616430000|2022-04-10 18:47:10|1592.84|1575.74|1592.64|1575.54|1592.99|1575.89|1592.64|1575.54|7
1649616440000|2022-04-10 18:47:20|1592.62|1575.52|1592.6|1575.5|1592.64|1575.54|1592.6|1575.5|6
1649616450000|2022-04-10 18:47:30|1592.46|1575.36|1592.49|1575.39|1592.5|1575.4|1592.46|1575.36|3
1649616460000|2022-04-10 18:47:40|1591.93|1574.83|1591.3|1574.2|1591.95|1574.85|1591.3|1574.2|19
1649616470000|2022-04-10 18:47:50|1591.27|1574.17|1591.26|1574.16|1591.27|1574.17|1591.26|1574.16|2
1649616490000|2022-04-10 18:48:10|1591.28|1574.18|1591.22|1574.12|1591.28|1574.18|1591.22|1574.12|3
1649616500000|2022-04-10 18:48:20|1591.23|1574.13|1591.14|1574.04|1591.23|1574.13|1591.14|1574.04|2
1649616510000|2022-04-10 18:48:30|1591.26|1574.16|1591.25|1574.15|1591.26|1574.16|1591.25|1574.15|4
1649616520000|2022-04-10 18:48:40|1591.26|1574.16|1591.36|1574.26|1591.36|1574.26|1591.26|1574.16|5
1649616530000|2022-04-10 18:48:50|1591.37|1574.27|1591.37|1574.27|1591.37|1574.27|1591.37|1574.27|1
1649616540000|2022-04-10 18:49:00|1591.47|1574.37|1591.49|1574.39|1591.49|1574.39|1591.47|1574.37|3
1649616550000|2022-04-10 18:49:10|1591.61|1574.51|1591.7|1574.6|1591.7|1574.6|1591.6|1574.5|3
1649616560000|2022-04-10 18:49:20|1591.66|1574.56|1591.65|1574.55|1591.7|1574.6|1591.65|1574.55|4
1649616570000|2022-04-10 18:49:30|1591.64|1574.54|1591.66|1574.56|1591.76|1574.66|1591.64|1574.54|3
1649616580000|2022-04-10 18:49:40|1591.47|1574.37|1591.53|1574.43|1591.53|1574.43|1591.45|1574.35|3
1649616590000|2022-04-10 18:49:50|1591.42|1574.32|1591.45|1574.35|1591.45|1574.35|1591.41|1574.31|5
1649616600000|2022-04-10 18:50:00|1591.34|1574.24|1591.38|1574.28|1591.54|1574.44|1591.27|1574.17|6
1649616610000|2022-04-10 18:50:10|1591.25|1574.15|1591.46|1574.36|1591.47|1574.37|1591.25|1574.15|4
1649616620000|2022-04-10 18:50:20|1591.45|1574.35|1591.5|1574.4|1591.56|1574.46|1591.45|1574.35|4
1649616630000|2022-04-10 18:50:30|1591.56|1574.46|1591.5|1574.4|1591.56|1574.46|1591.5|1574.4|4
1649616640000|2022-04-10 18:50:40|1591.49|1574.39|1591.57|1574.47|1591.66|1574.56|1591.49|1574.39|5
1649616650000|2022-04-10 18:50:50|1591.49|1574.39|1591.53|1574.43|1591.53|1574.43|1591.49|1574.39|2
1649616660000|2022-04-10 18:51:00|1591.44|1574.34|1591.42|1574.32|1591.53|1574.43|1591.42|1574.32|4
1649616670000|2022-04-10 18:51:10|1591.53|1574.43|1591.42|1574.32|1591.53|1574.43|1591.22|1574.12|9
1649616680000|2022-04-10 18:51:20|1591.4|1574.3|1591.53|1574.43|1591.54|1574.44|1591.4|1574.3|7
1649616690000|2022-04-10 18:51:30|1591.56|1574.46|1591.5|1574.4|1591.56|1574.46|1591.39|1574.29|10
1649616700000|2022-04-10 18:51:40|1591.47|1574.37|1591.41|1574.31|1591.49|1574.39|1591.4|1574.3|5
1649616710000|2022-04-10 18:51:50|1591.4|1574.3|1591.4|1574.3|1591.4|1574.3|1591.32|1574.22|12
1649616720000|2022-04-10 18:52:00|1591.28|1574.18|1591.24|1574.14|1591.28|1574.18|1591.21|1574.11|6
1649616730000|2022-04-10 18:52:10|1591.2|1574.1|1591.2|1574.1|1591.2|1574.1|1591.2|1574.1|1
1649616740000|2022-04-10 18:52:20|1591.36|1574.26|1591.23|1574.13|1591.36|1574.26|1591.23|1574.13|3
1649616750000|2022-04-10 18:52:30|1591.18|1574.08|1591.18|1574.08|1591.18|1574.08|1591.18|1574.08|1
1649616760000|2022-04-10 18:52:40|1591.37|1574.27|1591.37|1574.27|1591.37|1574.27|1591.37|1574.27|1
1649616770000|2022-04-10 18:52:50|1591.36|1574.26|1591.38|1574.28|1591.4|1574.3|1591.33|1574.23|6
1649616780000|2022-04-10 18:53:00|1591.4|1574.3|1591.4|1574.3|1591.4|1574.3|1591.4|1574.3|1
1649616790000|2022-04-10 18:53:10|1591.37|1574.27|1591.65|1574.55|1591.69|1574.59|1591.35|1574.25|13
1649616800000|2022-04-10 18:53:20|1591.6|1574.5|1591.74|1574.64|1591.74|1574.64|1591.6|1574.5|2
1649616810000|2022-04-10 18:53:30|1591.75|1574.65|1591.56|1574.46|1591.75|1574.65|1591.55|1574.45|7
1649616820000|2022-04-10 18:53:40|1591.62|1574.52|1591.62|1574.52|1591.71|1574.61|1591.61|1574.51|6
1649616830000|2022-04-10 18:53:50|1591.6|1574.5|1591.7|1574.6|1591.71|1574.61|1591.6|1574.5|12
1649616840000|2022-04-10 18:54:00|1591.71|1574.61|1591.7|1574.6|1591.71|1574.61|1591.7|1574.6|2
1649616850000|2022-04-10 18:54:10|1591.55|1574.45|1591.71|1574.61|1591.71|1574.61|1591.55|1574.45|5
1649616860000|2022-04-10 18:54:20|1591.69|1574.59|1591.71|1574.61|1591.71|1574.61|1591.6|1574.5|5
1649616870000|2022-04-10 18:54:30|1591.62|1574.52|1591.62|1574.52|1591.62|1574.52|1591.62|1574.52|1
1649616880000|2022-04-10 18:54:40|1591.71|1574.61|1591.72|1574.62|1591.72|1574.62|1591.62|1574.52|4
1649616890000|2022-04-10 18:54:50|1591.84|1574.74|1591.83|1574.73|1591.88|1574.78|1591.83|1574.73|5
1649616900000|2022-04-10 18:55:00|1591.76|1574.66|1592.67|1575.57|1592.67|1575.57|1591.76|1574.66|11
1649616920000|2022-04-10 18:55:20|1592.81|1575.71|1592.81|1575.71|1592.81|1575.71|1592.58|1575.48|5
1649616940000|2022-04-10 18:55:40|1592.78|1575.68|1592.77|1575.67|1592.78|1575.68|1592.77|1575.67|2
1649616950000|2022-04-10 18:55:50|1592.78|1575.68|1592.78|1575.68|1592.81|1575.71|1592.78|1575.68|3
1649616960000|2022-04-10 18:56:00|1592.71|1575.61|1592.78|1575.68|1592.78|1575.68|1592.71|1575.61|4
1649616970000|2022-04-10 18:56:10|1592.71|1575.61|1592.91|1575.81|1592.91|1575.81|1592.71|1575.61|7
1649616980000|2022-04-10 18:56:20|1592.9|1575.8|1592.91|1575.81|1592.91|1575.81|1592.9|1575.8|2
1649616990000|2022-04-10 18:56:30|1593.18|1576.08|1593.56|1576.46|1593.56|1576.46|1593.18|1576.08|3
1649617000000|2022-04-10 18:56:40|1593.55|1576.45|1593.55|1576.45|1593.55|1576.45|1593.55|1576.45|1
1649617010000|2022-04-10 18:56:50|1593.67|1576.57|1593.57|1576.47|1593.67|1576.57|1593.57|1576.47|3
1649617020000|2022-04-10 18:57:00|1593.5|1576.4|1593.5|1576.4|1593.5|1576.4|1593.5|1576.4|1
1649617030000|2022-04-10 18:57:10|1593.47|1576.37|1593.47|1576.37|1593.47|1576.37|1593.47|1576.37|1
1649617040000|2022-04-10 18:57:20|1593.67|1576.57|1593.68|1576.58|1593.68|1576.58|1593.67|1576.57|2
1649617050000|2022-04-10 18:57:30|1593.69|1576.59|1593.61|1576.51|1593.69|1576.59|1593.61|1576.51|4
1649617060000|2022-04-10 18:57:40|1593.6|1576.5|1593.43|1576.33|1593.61|1576.51|1593.43|1576.33|6
1649617070000|2022-04-10 18:57:50|1593.47|1576.37|1593.47|1576.37|1593.47|1576.37|1593.43|1576.33|3
1649617080000|2022-04-10 18:58:00|1593.48|1576.38|1593.48|1576.38|1593.48|1576.38|1593.48|1576.38|1
1649617100000|2022-04-10 18:58:20|1593.53|1576.43|1593.53|1576.43|1593.53|1576.43|1593.53|1576.43|1
1649617110000|2022-04-10 18:58:30|1593.57|1576.47|1593.38|1576.28|1593.57|1576.47|1593.38|1576.28|2
1649617120000|2022-04-10 18:58:40|1593.43|1576.33|1593.42|1576.32|1593.43|1576.33|1593.39|1576.29|4
1649617130000|2022-04-10 18:58:50|1593.37|1576.27|1593.37|1576.27|1593.37|1576.27|1593.37|1576.27|1
1649617140000|2022-04-10 18:59:00|1593.34|1576.24|1593.05|1575.95|1593.36|1576.26|1593.05|1575.95|5
1649617150000|2022-04-10 18:59:10|1593.03|1575.93|1593.03|1575.93|1593.03|1575.93|1593.03|1575.93|1
1649617160000|2022-04-10 18:59:20|1593.02|1575.92|1593.42|1576.32|1593.45|1576.35|1593.02|1575.92|10
1649617170000|2022-04-10 18:59:30|1593.45|1576.35|1593.33|1576.23|1593.45|1576.35|1593.32|1576.22|5
1649617180000|2022-04-10 18:59:40|1593.32|1576.22|1593.14|1576.04|1593.32|1576.22|1593.14|1576.04|6
1649617190000|2022-04-10 18:59:50|1593.13|1576.03|1592.98|1575.88|1593.14|1576.04|1592.92|1575.82|9
1649617200000|2022-04-10 19:00:00|1592.97|1575.87|1592.97|1575.87|1592.98|1575.88|1592.97|1575.87|3
1649617210000|2022-04-10 19:00:10|1592.98|1575.88|1593.03|1575.93|1593.03|1575.93|1592.98|1575.88|2
1649617220000|2022-04-10 19:00:20|1593.04|1575.94|1593.04|1575.94|1593.04|1575.94|1593.04|1575.94|1
1649617230000|2022-04-10 19:00:30|1593.03|1575.93|1593.05|1575.95|1593.05|1575.95|1593.03|1575.93|2
1649617240000|2022-04-10 19:00:40|1593.07|1575.97|1593.4|1576.3|1593.4|1576.3|1593.01|1575.91|7
1649617250000|2022-04-10 19:00:50|1593.58|1576.48|1593.47|1576.37|1593.58|1576.48|1593.47|1576.37|2
1649617260000|2022-04-10 19:01:00|1593.43|1576.33|1593.43|1576.33|1593.43|1576.33|1593.43|1576.33|1
1649617290000|2022-04-10 19:01:30|1593.45|1576.35|1593.45|1576.35|1593.45|1576.35|1593.45|1576.35|1
1649617310000|2022-04-10 19:01:50|1593.43|1576.33|1593.43|1576.33|1593.43|1576.33|1593.43|1576.33|1
1649617320000|2022-04-10 19:02:00|1593.45|1576.35|1593.05|1575.95|1593.45|1576.35|1593.05|1575.95|3
1649617330000|2022-04-10 19:02:10|1593.09|1575.99|1593.07|1575.97|1593.09|1575.99|1593.05|1575.95|6
1649617340000|2022-04-10 19:02:20|1593.06|1575.96|1593.06|1575.96|1593.06|1575.96|1593.06|1575.96|1
1649617350000|2022-04-10 19:02:30|1593.07|1575.97|1592.99|1575.89|1593.07|1575.97|1592.96|1575.86|10
1649617360000|2022-04-10 19:02:40|1592.96|1575.86|1592.83|1575.73|1592.96|1575.86|1592.83|1575.73|3
1649617370000|2022-04-10 19:02:50|1592.84|1575.74|1591.47|1574.37|1592.84|1575.74|1591.47|1574.37|13
1649617380000|2022-04-10 19:03:00|1591.36|1574.26|1591.3|1574.2|1591.37|1574.27|1591.24|1574.14|7
1649617390000|2022-04-10 19:03:10|1591.48|1574.38|1591.84|1574.74|1591.84|1574.74|1591.43|1574.33|4
1649617400000|2022-04-10 19:03:20|1591.88|1574.78|1591.92|1574.82|1591.95|1574.85|1591.88|1574.78|4
1649617410000|2022-04-10 19:03:30|1591.97|1574.87|1592.22|1575.12|1592.27|1575.17|1591.9|1574.8|7
1649617420000|2022-04-10 19:03:40|1592.2|1575.1|1592.2|1575.1|1592.2|1575.1|1592.2|1575.1|1
1649617430000|2022-04-10 19:03:50|1592.24|1575.14|1592.43|1575.33|1592.49|1575.39|1592.24|1575.14|6
1649617440000|2022-04-10 19:04:00|1592.63|1575.53|1592.84|1575.74|1592.84|1575.74|1592.63|1575.53|3
1649617450000|2022-04-10 19:04:10|1592.99|1575.89|1592.94|1575.84|1592.99|1575.89|1592.93|1575.83|4
1649617460000|2022-04-10 19:04:20|1592.93|1575.83|1592.9|1575.8|1592.93|1575.83|1592.9|1575.8|3
1649617470000|2022-04-10 19:04:30|1592.88|1575.78|1592.9|1575.8|1592.9|1575.8|1592.88|1575.78|2
1649617480000|2022-04-10 19:04:40|1592.88|1575.78|1592.91|1575.81|1592.91|1575.81|1592.88|1575.78|4
1649617500000|2022-04-10 19:05:00|1592.94|1575.84|1593.15|1576.05|1593.15|1576.05|1592.75|1575.65|8
1649617510000|2022-04-10 19:05:10|1593.19|1576.09|1593.19|1576.09|1593.19|1576.09|1593.19|1576.09|1
1649617540000|2022-04-10 19:05:40|1593.35|1576.25|1594.03|1576.93|1594.08|1576.98|1593.2|1576.1|16
1649617550000|2022-04-10 19:05:50|1594.02|1576.92|1593.88|1576.78|1594.13|1577.03|1593.84|1576.74|11
1649617560000|2022-04-10 19:06:00|1593.84|1576.74|1593.71|1576.61|1593.87|1576.77|1593.47|1576.37|5
1649617570000|2022-04-10 19:06:10|1593.63|1576.53|1593.89|1576.79|1593.91|1576.81|1593.6|1576.5|7
1649617580000|2022-04-10 19:06:20|1593.88|1576.78|1593.94|1576.84|1593.94|1576.84|1593.88|1576.78|7
1649617590000|2022-04-10 19:06:30|1593.92|1576.82|1594.04|1576.94|1594.08|1576.98|1593.92|1576.82|7
1649617600000|2022-04-10 19:06:40|1594.29|1577.19|1594.32|1577.22|1594.39|1577.29|1594.29|1577.19|5
1649617610000|2022-04-10 19:06:50|1594.42|1577.32|1594.42|1577.32|1594.42|1577.32|1594.42|1577.32|1
1649617620000|2022-04-10 19:07:00|1594.45|1577.35|1594.61|1577.51|1594.61|1577.51|1594.45|1577.35|4
1649617630000|2022-04-10 19:07:10|1594.64|1577.54|1595.55|1578.45|1595.55|1578.45|1594.64|1577.54|13
1649617640000|2022-04-10 19:07:20|1595.57|1578.47|1595.61|1578.51|1595.61|1578.51|1595.57|1578.47|2
1649617650000|2022-04-10 19:07:30|1595.58|1578.48|1595.6|1578.5|1595.6|1578.5|1595.58|1578.48|2
1649617660000|2022-04-10 19:07:40|1595.58|1578.48|1595.64|1578.54|1595.69|1578.59|1595.58|1578.48|7
1649617670000|2022-04-10 19:07:50|1595.65|1578.55|1595.63|1578.53|1595.65|1578.55|1595.63|1578.53|3
1649617680000|2022-04-10 19:08:00|1595.64|1578.54|1595.65|1578.55|1595.66|1578.56|1595.64|1578.54|4
1649617710000|2022-04-10 19:08:30|1595.72|1578.62|1595.73|1578.63|1595.73|1578.63|1595.57|1578.47|4
1649617720000|2022-04-10 19:08:40|1595.78|1578.68|1595.78|1578.68|1595.78|1578.68|1595.78|1578.68|1
1649617740000|2022-04-10 19:09:00|1595.82|1578.72|1595.82|1578.72|1595.82|1578.72|1595.82|1578.72|1
1649617750000|2022-04-10 19:09:10|1595.87|1578.77|1595.89|1578.79|1595.89|1578.79|1595.87|1578.77|2
1649617770000|2022-04-10 19:09:30|1595.87|1578.77|1595.87|1578.77|1595.87|1578.77|1595.87|1578.77|1
1649617790000|2022-04-10 19:09:50|1595.82|1578.72|1595.15|1578.05|1595.82|1578.72|1595.09|1577.99|14
1649617800000|2022-04-10 19:10:00|1595.14|1578.04|1595.64|1578.54|1595.68|1578.58|1595.14|1578.04|8
1649617810000|2022-04-10 19:10:10|1595.65|1578.55|1595.9|1578.8|1595.9|1578.8|1595.65|1578.55|11
1649617830000|2022-04-10 19:10:30|1595.91|1578.81|1595.91|1578.81|1595.91|1578.81|1595.9|1578.8|3
1649617840000|2022-04-10 19:10:40|1595.88|1578.78|1595.88|1578.78|1595.88|1578.78|1595.88|1578.78|1
1649617850000|2022-04-10 19:10:50|1595.83|1578.73|1595.83|1578.73|1595.83|1578.73|1595.83|1578.73|1
1649617890000|2022-04-10 19:11:30|1595.79|1578.69|1595.79|1578.69|1595.79|1578.69|1595.79|1578.69|1
1649617920000|2022-04-10 19:12:00|1595.9|1578.8|1595.9|1578.8|1595.9|1578.8|1595.9|1578.8|1
1649617930000|2022-04-10 19:12:10|1595.91|1578.81|1595.9|1578.8|1595.91|1578.81|1595.9|1578.8|4
1649617940000|2022-04-10 19:12:20|1595.8|1578.7|1595.8|1578.7|1595.8|1578.7|1595.8|1578.7|1
1649617950000|2022-04-10 19:12:30|1595.81|1578.71|1595.84|1578.74|1595.84|1578.74|1595.79|1578.69|9
1649617960000|2022-04-10 19:12:40|1595.82|1578.72|1595.82|1578.72|1595.84|1578.74|1595.81|1578.71|10
1649617970000|2022-04-10 19:12:50|1595.83|1578.73|1595.81|1578.71|1595.83|1578.73|1595.81|1578.71|6
1649617980000|2022-04-10 19:13:00|1595.82|1578.72|1595.73|1578.63|1595.82|1578.72|1595.73|1578.63|5
1649617990000|2022-04-10 19:13:10|1595.74|1578.64|1595.74|1578.64|1595.74|1578.64|1595.74|1578.64|1
1649618000000|2022-04-10 19:13:20|1595.72|1578.62|1595.71|1578.61|1595.72|1578.62|1595.71|1578.61|2
1649618010000|2022-04-10 19:13:30|1595.73|1578.63|1595.27|1578.17|1595.73|1578.63|1595.22|1578.12|19
1649618020000|2022-04-10 19:13:40|1595.28|1578.18|1595.26|1578.16|1595.28|1578.18|1595.21|1578.11|8
1649618030000|2022-04-10 19:13:50|1595.19|1578.09|1595.18|1578.08|1595.21|1578.11|1595.18|1578.08|3
1649618050000|2022-04-10 19:14:10|1595.17|1578.07|1595.19|1578.09|1595.19|1578.09|1595.17|1578.07|7
1649618060000|2022-04-10 19:14:20|1595.2|1578.1|1595.8|1578.7|1595.8|1578.7|1595.18|1578.08|10
1649618070000|2022-04-10 19:14:30|1595.77|1578.67|1595.83|1578.73|1595.83|1578.73|1595.76|1578.66|6
1649618080000|2022-04-10 19:14:40|1595.66|1578.56|1595.65|1578.55|1595.67|1578.57|1595.61|1578.51|4
1649618090000|2022-04-10 19:14:50|1595.64|1578.54|1595.7|1578.6|1595.7|1578.6|1595.64|1578.54|3
1649618100000|2022-04-10 19:15:00|1595.71|1578.61|1595.66|1578.56|1595.71|1578.61|1595.66|1578.56|3
1649618110000|2022-04-10 19:15:10|1595.72|1578.62|1595.71|1578.61|1595.74|1578.64|1595.71|1578.61|3
1649618120000|2022-04-10 19:15:20|1595.75|1578.65|1595.83|1578.73|1595.83|1578.73|1595.75|1578.65|2
1649618130000|2022-04-10 19:15:30|1595.75|1578.65|1595.75|1578.65|1595.75|1578.65|1595.75|1578.65|1
1649618140000|2022-04-10 19:15:40|1595.77|1578.67|1595.75|1578.65|1595.78|1578.68|1595.75|1578.65|3
1649618150000|2022-04-10 19:15:50|1595.74|1578.64|1595.68|1578.58|1595.74|1578.64|1595.68|1578.58|12
1649618160000|2022-04-10 19:16:00|1595.69|1578.59|1595.64|1578.54|1595.78|1578.68|1595.5|1578.4|18
1649618170000|2022-04-10 19:16:10|1595.63|1578.53|1595.6|1578.5|1595.64|1578.54|1595.6|1578.5|3
1649618180000|2022-04-10 19:16:20|1595.56|1578.46|1594.95|1577.85|1595.56|1578.46|1594.95|1577.85|13
1649618190000|2022-04-10 19:16:30|1594.87|1577.77|1594.93|1577.83|1595.05|1577.95|1594.87|1577.77|13
1649618200000|2022-04-10 19:16:40|1595.04|1577.94|1595.03|1577.93|1595.04|1577.94|1595.03|1577.93|2
1649618210000|2022-04-10 19:16:50|1595.02|1577.92|1595.01|1577.91|1595.07|1577.97|1595.01|1577.91|5
1649618220000|2022-04-10 19:17:00|1595.04|1577.94|1595.01|1577.91|1595.04|1577.94|1595|1577.9|4
1649618230000|2022-04-10 19:17:10|1595.04|1577.94|1595.01|1577.91|1595.05|1577.95|1595|1577.9|4
1649618240000|2022-04-10 19:17:20|1595.03|1577.93|1595.02|1577.92|1595.03|1577.93|1595.02|1577.92|2
1649618250000|2022-04-10 19:17:30|1595.15|1578.05|1595.15|1578.05|1595.15|1578.05|1595.15|1578.05|1
1649618260000|2022-04-10 19:17:40|1595.17|1578.07|1595.16|1578.06|1595.17|1578.07|1595.16|1578.06|2
1649618270000|2022-04-10 19:17:50|1595.15|1578.05|1595.19|1578.09|1595.19|1578.09|1595.15|1578.05|2
1649618280000|2022-04-10 19:18:00|1595.15|1578.05|1595.15|1578.05|1595.15|1578.05|1595.15|1578.05|1
1649618290000|2022-04-10 19:18:10|1595.16|1578.06|1595.16|1578.06|1595.17|1578.07|1595.14|1578.04|7
1649618310000|2022-04-10 19:18:30|1595.14|1578.04|1595.47|1578.37|1595.48|1578.38|1595.14|1578.04|13
1649618320000|2022-04-10 19:18:40|1595.54|1578.44|1595.73|1578.63|1595.73|1578.63|1595.54|1578.44|5
1649618330000|2022-04-10 19:18:50|1595.69|1578.59|1595.6|1578.5|1595.69|1578.59|1595.57|1578.47|5
1649618340000|2022-04-10 19:19:00|1595.64|1578.54|1595.65|1578.55|1595.65|1578.55|1595.6|1578.5|3
1649618350000|2022-04-10 19:19:10|1595.63|1578.53|1595.63|1578.53|1595.63|1578.53|1595.63|1578.53|1
1649618360000|2022-04-10 19:19:20|1595.6|1578.5|1595.6|1578.5|1595.6|1578.5|1595.6|1578.5|1
1649618370000|2022-04-10 19:19:30|1595.63|1578.53|1595.6|1578.5|1595.68|1578.58|1595.59|1578.49|5
1649618380000|2022-04-10 19:19:40|1595.68|1578.58|1595.75|1578.65|1595.75|1578.65|1595.65|1578.55|4
1649618390000|2022-04-10 19:19:50|1595.7|1578.6|1595.66|1578.56|1595.7|1578.6|1595.66|1578.56|2
1649618400000|2022-04-10 19:20:00|1595.69|1578.59|1595.82|1578.72|1595.82|1578.72|1595.69|1578.59|5
1649618410000|2022-04-10 19:20:10|1595.7|1578.6|1595.68|1578.58|1595.7|1578.6|1595.68|1578.58|3
1649618420000|2022-04-10 19:20:20|1595.71|1578.61|1595.71|1578.61|1595.71|1578.61|1595.71|1578.61|1
1649618440000|2022-04-10 19:20:40|1595.68|1578.58|1595.71|1578.61|1595.71|1578.61|1595.68|1578.58|4
1649618450000|2022-04-10 19:20:50|1595.7|1578.6|1595.68|1578.58|1595.7|1578.6|1595.68|1578.58|2
1649618470000|2022-04-10 19:21:10|1595.69|1578.59|1595.39|1578.29|1595.69|1578.59|1595.39|1578.29|3
1649618490000|2022-04-10 19:21:30|1595.4|1578.3|1595.66|1578.56|1595.66|1578.56|1595.4|1578.3|2
1649618500000|2022-04-10 19:21:40|1595.63|1578.53|1595.71|1578.61|1595.71|1578.61|1595.63|1578.53|5
1649618510000|2022-04-10 19:21:50|1595.66|1578.56|1595.65|1578.55|1595.66|1578.56|1595.62|1578.52|11
1649618540000|2022-04-10 19:22:20|1595.64|1578.54|1595.9|1578.8|1595.91|1578.81|1595.64|1578.54|8
1649618550000|2022-04-10 19:22:30|1595.92|1578.82|1595.88|1578.78|1595.92|1578.82|1595.77|1578.67|12
1649618560000|2022-04-10 19:22:40|1595.85|1578.75|1595.85|1578.75|1595.85|1578.75|1595.85|1578.75|1
1649618570000|2022-04-10 19:22:50|1595.91|1578.81|1595.86|1578.76|1595.93|1578.83|1595.86|1578.76|7
1649618580000|2022-04-10 19:23:00|1595.85|1578.75|1596.04|1578.94|1596.04|1578.94|1595.85|1578.75|3
1649618590000|2022-04-10 19:23:10|1596.09|1578.99|1596.04|1578.94|1596.09|1578.99|1596.02|1578.92|7
1649618600000|2022-04-10 19:23:20|1596.06|1578.96|1596.01|1578.91|1596.11|1579.01|1596.01|1578.91|14
1649618610000|2022-04-10 19:23:30|1596.03|1578.93|1595.75|1578.65|1596.03|1578.93|1595.75|1578.65|3
1649618620000|2022-04-10 19:23:40|1595.77|1578.67|1596.03|1578.93|1596.03|1578.93|1595.77|1578.67|3
1649618630000|2022-04-10 19:23:50|1596.04|1578.94|1596.04|1578.94|1596.04|1578.94|1596.04|1578.94|1
1649618650000|2022-04-10 19:24:10|1596.01|1578.91|1596.01|1578.91|1596.01|1578.91|1596.01|1578.91|1
1649618660000|2022-04-10 19:24:20|1595.99|1578.89|1595.99|1578.89|1595.99|1578.89|1595.99|1578.89|1
1649618670000|2022-04-10 19:24:30|1596.02|1578.92|1595.69|1578.59|1596.02|1578.92|1595.69|1578.59|8
1649618680000|2022-04-10 19:24:40|1595.67|1578.57|1595.01|1577.91|1595.67|1578.57|1595.01|1577.91|7
1649618690000|2022-04-10 19:24:50|1595.76|1577.16|1595.76|1577.16|1595.76|1577.16|1595.76|1577.16|1
1649618700000|2022-04-10 19:25:00|1595.81|1577.21|1596.46|1577.86|1596.46|1577.86|1595.8|1577.2|14
1649618710000|2022-04-10 19:25:10|1596.45|1577.85|1596.83|1578.23|1596.83|1578.23|1596.45|1577.85|13
1649618720000|2022-04-10 19:25:20|1596.79|1578.19|1596.71|1578.11|1596.79|1578.19|1596.71|1578.11|4
1649618730000|2022-04-10 19:25:30|1596.69|1578.09|1596.51|1577.91|1596.71|1578.11|1596.51|1577.91|9
1649618740000|2022-04-10 19:25:40|1596.19|1577.59|1596.39|1577.79|1596.51|1577.91|1596.19|1577.59|7
1649618750000|2022-04-10 19:25:50|1596.37|1577.77|1596.52|1577.92|1596.52|1577.92|1596.21|1577.61|11
1649618760000|2022-04-10 19:26:00|1596.5|1577.9|1596.67|1578.07|1596.67|1578.07|1596.49|1577.89|6
1649618770000|2022-04-10 19:26:10|1596.61|1578.01|1596.49|1577.89|1596.61|1578.01|1596.49|1577.89|3
1649618780000|2022-04-10 19:26:20|1596.57|1577.97|1596.51|1577.91|1596.57|1577.97|1596.51|1577.91|4
1649618790000|2022-04-10 19:26:30|1596.49|1577.89|1596.6|1578|1596.6|1578|1596.48|1577.88|3
1649618800000|2022-04-10 19:26:40|1596.62|1578.02|1596.62|1578.02|1596.62|1578.02|1596.62|1578.02|1
1649618810000|2022-04-10 19:26:50|1596.49|1577.89|1596.49|1577.89|1596.49|1577.89|1596.49|1577.89|1
1649618820000|2022-04-10 19:27:00|1596.51|1577.91|1596.49|1577.89|1596.52|1577.92|1596.49|1577.89|3
1649618830000|2022-04-10 19:27:10|1596.48|1577.88|1596.26|1577.66|1596.48|1577.88|1596.21|1577.61|8
1649618840000|2022-04-10 19:27:20|1596.3|1577.7|1596.26|1577.66|1596.3|1577.7|1596.24|1577.64|4
1649618850000|2022-04-10 19:27:30|1596.29|1577.69|1596.29|1577.69|1596.29|1577.69|1596.29|1577.69|1
1649618860000|2022-04-10 19:27:40|1596.3|1577.7|1596.03|1577.43|1596.3|1577.7|1596.03|1577.43|6
1649618880000|2022-04-10 19:28:00|1596.24|1577.64|1596.26|1577.66|1596.26|1577.66|1596.24|1577.64|3
1649618890000|2022-04-10 19:28:10|1596.24|1577.64|1596.24|1577.64|1596.24|1577.64|1596.21|1577.61|3
1649618900000|2022-04-10 19:28:20|1596.27|1577.67|1596.2|1577.6|1596.27|1577.67|1596.2|1577.6|2
1649618910000|2022-04-10 19:28:30|1596.22|1577.62|1596.25|1577.65|1596.25|1577.65|1596.22|1577.62|2
1649618920000|2022-04-10 19:28:40|1596.22|1577.62|1596.24|1577.64|1596.26|1577.66|1596.21|1577.61|7
1649618930000|2022-04-10 19:28:50|1596.27|1577.67|1596.3|1577.7|1596.3|1577.7|1596.27|1577.67|2
1649618940000|2022-04-10 19:29:00|1596.37|1577.77|1596.31|1577.71|1596.37|1577.77|1596.25|1577.65|5
1649618950000|2022-04-10 19:29:10|1596.33|1577.73|1596.31|1577.71|1596.33|1577.73|1596.31|1577.71|2
1649618960000|2022-04-10 19:29:20|1596.24|1577.64|1596.28|1577.68|1596.31|1577.71|1596.24|1577.64|3
1649618970000|2022-04-10 19:29:30|1596.25|1577.65|1596.28|1577.68|1596.29|1577.69|1596.25|1577.65|4
1649618980000|2022-04-10 19:29:40|1596.3|1577.7|1596.05|1577.45|1596.3|1577.7|1596.05|1577.45|5
1649618990000|2022-04-10 19:29:50|1596.07|1577.47|1596.05|1577.45|1596.08|1577.48|1596.05|1577.45|4
1649619000000|2022-04-10 19:30:00|1596.06|1577.46|1595.91|1577.31|1596.06|1577.46|1595.89|1577.29|6
1649619010000|2022-04-10 19:30:10|1595.87|1577.27|1595.87|1577.27|1595.91|1577.31|1595.86|1577.26|5
1649619020000|2022-04-10 19:30:20|1595.86|1577.26|1595.95|1577.35|1595.97|1577.37|1595.86|1577.26|5
1649619030000|2022-04-10 19:30:30|1596.18|1577.58|1596.18|1577.58|1596.18|1577.58|1596.18|1577.58|1
1649619040000|2022-04-10 19:30:40|1596.2|1577.6|1596.31|1577.71|1596.31|1577.71|1596.2|1577.6|2
1649619050000|2022-04-10 19:30:50|1596.29|1577.69|1596.23|1577.63|1596.31|1577.71|1596.2|1577.6|6
1649619060000|2022-04-10 19:31:00|1596.19|1577.59|1596.23|1577.63|1596.23|1577.63|1596.19|1577.59|4
1649619070000|2022-04-10 19:31:10|1596.19|1577.59|1596.26|1577.66|1596.26|1577.66|1596.19|1577.59|3
1649619080000|2022-04-10 19:31:20|1596.51|1577.91|1596.3|1577.7|1596.51|1577.91|1596.3|1577.7|2
1649619090000|2022-04-10 19:31:30|1596.26|1577.66|1596.29|1577.69|1596.31|1577.71|1596.26|1577.66|4
1649619110000|2022-04-10 19:31:50|1596.21|1577.61|1596.07|1577.47|1596.29|1577.69|1596.07|1577.47|4
1649619120000|2022-04-10 19:32:00|1596.06|1577.46|1596.05|1577.45|1596.07|1577.47|1596.05|1577.45|5
1649619130000|2022-04-10 19:32:10|1596.07|1577.47|1595.8|1577.2|1596.07|1577.47|1595.79|1577.19|5
1649619140000|2022-04-10 19:32:20|1595.78|1577.18|1595.93|1577.33|1595.94|1577.34|1595.78|1577.18|10
1649619150000|2022-04-10 19:32:30|1596.02|1577.42|1595.91|1577.31|1596.03|1577.43|1595.91|1577.31|10
1649619160000|2022-04-10 19:32:40|1595.77|1577.17|1595.77|1577.17|1595.77|1577.17|1595.77|1577.17|1
1649619170000|2022-04-10 19:32:50|1595.72|1577.12|1595.72|1577.12|1595.72|1577.12|1595.72|1577.12|1
1649619190000|2022-04-10 19:33:10|1595.73|1577.13|1595.73|1577.13|1595.73|1577.13|1595.73|1577.13|1
1649619210000|2022-04-10 19:33:30|1595.65|1577.05|1595.58|1576.98|1595.65|1577.05|1595.58|1576.98|4
1649619230000|2022-04-10 19:33:50|1595.66|1577.06|1595.99|1577.39|1595.99|1577.39|1595.56|1576.96|10
1649619240000|2022-04-10 19:34:00|1595.98|1577.38|1596.1|1577.5|1596.17|1577.57|1595.98|1577.38|6
1649619250000|2022-04-10 19:34:10|1596.07|1577.47|1596|1577.4|1596.14|1577.54|1596|1577.4|10
1649619260000|2022-04-10 19:34:20|1595.99|1577.39|1595.95|1577.35|1595.99|1577.39|1595.92|1577.32|7
1649619270000|2022-04-10 19:34:30|1596.06|1577.46|1596.06|1577.46|1596.06|1577.46|1596.06|1577.46|1
1649619280000|2022-04-10 19:34:40|1596.08|1577.48|1596.08|1577.48|1596.08|1577.48|1596.06|1577.46|4
1649619290000|2022-04-10 19:34:50|1595.95|1577.35|1595.89|1577.29|1595.95|1577.35|1595.89|1577.29|5
1649619300000|2022-04-10 19:35:00|1595.62|1577.02|1595.65|1577.05|1595.69|1577.09|1595.58|1576.98|9
1649619310000|2022-04-10 19:35:10|1595.7|1577.1|1595.67|1577.07|1595.7|1577.1|1595.61|1577.01|4
1649619320000|2022-04-10 19:35:20|1595.68|1577.08|1595.65|1577.05|1595.68|1577.08|1595.63|1577.03|7
1649619330000|2022-04-10 19:35:30|1595.68|1577.08|1595.94|1577.34|1595.94|1577.34|1595.59|1576.99|14
1649619340000|2022-04-10 19:35:40|1596.01|1577.41|1596.2|1577.6|1596.2|1577.6|1595.95|1577.35|12
1649619350000|2022-04-10 19:35:50|1596.15|1577.55|1596.19|1577.59|1596.19|1577.59|1596.13|1577.53|3
1649619360000|2022-04-10 19:36:00|1596.15|1577.55|1596.17|1577.57|1596.19|1577.59|1596.08|1577.48|7
1649619370000|2022-04-10 19:36:10|1596.2|1577.6|1596.17|1577.57|1596.22|1577.62|1596.17|1577.57|3
1649619380000|2022-04-10 19:36:20|1596.1|1577.5|1595.98|1577.38|1596.1|1577.5|1595.97|1577.37|4
1649619390000|2022-04-10 19:36:30|1595.97|1577.37|1595.92|1577.32|1595.97|1577.37|1595.9|1577.3|9
1649619400000|2022-04-10 19:36:40|1595.94|1577.34|1595.76|1577.16|1595.96|1577.36|1595.76|1577.16|6
1649619410000|2022-04-10 19:36:50|1595.77|1577.17|1596.18|1577.58|1596.18|1577.58|1595.74|1577.14|9
1649619420000|2022-04-10 19:37:00|1596.17|1577.57|1596.31|1577.71|1596.31|1577.71|1596.11|1577.51|5
1649619430000|2022-04-10 19:37:10|1596.25|1577.65|1596.25|1577.65|1596.25|1577.65|1596.25|1577.65|1
1649619440000|2022-04-10 19:37:20|1596.26|1577.66|1596.3|1577.7|1596.3|1577.7|1596.26|1577.66|2
1649619450000|2022-04-10 19:37:30|1596.33|1577.73|1596.33|1577.73|1596.33|1577.73|1596.33|1577.73|1
1649619460000|2022-04-10 19:37:40|1596.25|1577.65|1596.09|1577.49|1596.31|1577.71|1596.09|1577.49|7
1649619470000|2022-04-10 19:37:50|1596.07|1577.47|1595.99|1577.39|1596.07|1577.47|1595.99|1577.39|2
1649619480000|2022-04-10 19:38:00|1596.01|1577.41|1595.94|1577.34|1596.01|1577.41|1595.94|1577.34|5
1649619490000|2022-04-10 19:38:10|1595.91|1577.31|1595.91|1577.31|1595.92|1577.32|1595.91|1577.31|3
1649619500000|2022-04-10 19:38:20|1595.9|1577.3|1595.9|1577.3|1595.92|1577.32|1595.9|1577.3|3
1649619510000|2022-04-10 19:38:30|1595.89|1577.29|1595.89|1577.29|1595.9|1577.3|1595.85|1577.25|4
1649619520000|2022-04-10 19:38:40|1595.9|1577.3|1595.9|1577.3|1595.9|1577.3|1595.9|1577.3|1
1649619540000|2022-04-10 19:39:00|1595.91|1577.31|1595.94|1577.34|1595.94|1577.34|1595.91|1577.31|3
1649619550000|2022-04-10 19:39:10|1595.93|1577.33|1595.88|1577.28|1595.97|1577.37|1595.88|1577.28|8
1649619560000|2022-04-10 19:39:20|1595.89|1577.29|1595.9|1577.3|1595.92|1577.32|1595.89|1577.29|6
1649619570000|2022-04-10 19:39:30|1595.98|1577.38|1595.79|1577.19|1596.08|1577.48|1595.79|1577.19|9
1649619580000|2022-04-10 19:39:40|1595.87|1577.27|1595.7|1577.1|1595.87|1577.27|1595.7|1577.1|10
1649619590000|2022-04-10 19:39:50|1595.71|1577.11|1596.06|1577.46|1596.14|1577.54|1595.71|1577.11|12
1649619600000|2022-04-10 19:40:00|1596.01|1577.41|1596.08|1577.48|1596.11|1577.51|1595.95|1577.35|9
1649619610000|2022-04-10 19:40:10|1596.11|1577.51|1596.11|1577.51|1596.11|1577.51|1596.02|1577.42|3
1649619620000|2022-04-10 19:40:20|1596.02|1577.42|1596.06|1577.46|1596.08|1577.48|1596.02|1577.42|6
1649619630000|2022-04-10 19:40:30|1595.96|1577.36|1595.88|1577.28|1595.96|1577.36|1595.88|1577.28|3
1649619640000|2022-04-10 19:40:40|1595.83|1577.23|1595.84|1577.24|1595.84|1577.24|1595.83|1577.23|2
1649619650000|2022-04-10 19:40:50|1595.78|1577.18|1595.78|1577.18|1595.78|1577.18|1595.78|1577.18|1
1649619660000|2022-04-10 19:41:00|1595.77|1577.17|1595.79|1577.19|1595.82|1577.22|1595.77|1577.17|4
1649619670000|2022-04-10 19:41:10|1595.78|1577.18|1595.78|1577.18|1595.78|1577.18|1595.78|1577.18|1
1649619680000|2022-04-10 19:41:20|1595.79|1577.19|1595.9|1577.3|1595.9|1577.3|1595.77|1577.17|9
1649619690000|2022-04-10 19:41:30|1595.96|1577.36|1595.95|1577.35|1595.96|1577.36|1595.95|1577.35|2
1649619700000|2022-04-10 19:41:40|1595.89|1577.29|1595.94|1577.34|1595.94|1577.34|1595.89|1577.29|2
1649619710000|2022-04-10 19:41:50|1595.95|1577.35|1596|1577.4|1596|1577.4|1595.95|1577.35|4
1649619720000|2022-04-10 19:42:00|1595.99|1577.39|1595.95|1577.35|1595.99|1577.39|1595.94|1577.34|5
1649619730000|2022-04-10 19:42:10|1595.98|1577.38|1595.98|1577.38|1596.01|1577.41|1595.95|1577.35|4
1649619740000|2022-04-10 19:42:20|1596.01|1577.41|1596.01|1577.41|1596.01|1577.41|1596.01|1577.41|1
1649619770000|2022-04-10 19:42:50|1596.03|1577.43|1595.98|1577.38|1596.04|1577.44|1595.97|1577.37|6
1649619780000|2022-04-10 19:43:00|1596|1577.4|1596.04|1577.44|1596.04|1577.44|1596|1577.4|4
1649619790000|2022-04-10 19:43:10|1595.99|1577.39|1595.86|1577.26|1596.03|1577.43|1595.84|1577.24|9
1649619800000|2022-04-10 19:43:20|1595.93|1577.33|1598.27|1579.67|1598.27|1579.67|1595.87|1577.27|17
1649619810000|2022-04-10 19:43:30|1598.29|1579.69|1599.49|1580.89|1599.49|1580.89|1598.29|1579.69|8
1649619820000|2022-04-10 19:43:40|1599.46|1580.86|1599.49|1580.89|1599.49|1580.89|1599.45|1580.85|3
1649619840000|2022-04-10 19:44:00|1599.46|1580.86|1598.87|1580.27|1599.46|1580.86|1598.86|1580.26|11
1649619850000|2022-04-10 19:44:10|1598.58|1579.98|1598.84|1580.24|1598.85|1580.25|1598.58|1579.98|13
1649619860000|2022-04-10 19:44:20|1598.82|1580.22|1599.01|1580.41|1599.06|1580.46|1598.81|1580.21|10
1649619870000|2022-04-10 19:44:30|1599.06|1580.46|1599.05|1580.45|1599.06|1580.46|1598.98|1580.38|6
1649619880000|2022-04-10 19:44:40|1599.01|1580.41|1598.89|1580.29|1599.06|1580.46|1598.87|1580.27|7
1649619890000|2022-04-10 19:44:50|1598.9|1580.3|1598.89|1580.29|1598.9|1580.3|1598.78|1580.18|11
1649619900000|2022-04-10 19:45:00|1598.9|1580.3|1598.89|1580.29|1598.94|1580.34|1598.84|1580.24|11
1649619910000|2022-04-10 19:45:10|1598.9|1580.3|1598.93|1580.33|1598.93|1580.33|1598.87|1580.27|7
1649619920000|2022-04-10 19:45:20|1598.78|1580.18|1598.62|1580.02|1598.78|1580.18|1598.62|1580.02|3
1649619930000|2022-04-10 19:45:30|1598.66|1580.06|1598.75|1580.15|1598.75|1580.15|1598.54|1579.94|6
1649619940000|2022-04-10 19:45:40|1598.51|1579.91|1598.5|1579.9|1598.6|1580|1598.5|1579.9|7
1649619950000|2022-04-10 19:45:50|1598.48|1579.88|1598.01|1579.41|1598.5|1579.9|1597.97|1579.37|8
1649619960000|2022-04-10 19:46:00|1597.98|1579.38|1597.59|1578.99|1597.98|1579.38|1597.55|1578.95|7
1649619970000|2022-04-10 19:46:10|1597.44|1578.84|1597.31|1578.71|1597.44|1578.84|1597.12|1578.52|8
1649619980000|2022-04-10 19:46:20|1597.29|1578.69|1596.83|1578.23|1597.29|1578.69|1596.83|1578.23|11
1649619990000|2022-04-10 19:46:30|1596.84|1578.24|1596.41|1577.81|1596.86|1578.26|1596.31|1577.71|13
1649620000000|2022-04-10 19:46:40|1596.4|1577.8|1596.36|1577.76|1596.4|1577.8|1596.27|1577.67|8
1649620010000|2022-04-10 19:46:50|1596.37|1577.77|1596.41|1577.81|1596.41|1577.81|1596.34|1577.74|6
1649620030000|2022-04-10 19:47:10|1596.15|1577.55|1596.15|1577.55|1596.15|1577.55|1596.15|1577.55|1
1649620050000|2022-04-10 19:47:30|1596.2|1577.6|1596.2|1577.6|1596.21|1577.61|1596.19|1577.59|4
1649620060000|2022-04-10 19:47:40|1596.08|1577.48|1595.98|1577.38|1596.09|1577.49|1595.98|1577.38|4
1649620070000|2022-04-10 19:47:50|1596.01|1577.41|1596.01|1577.41|1596.01|1577.41|1596.01|1577.41|1
1649620090000|2022-04-10 19:48:10|1595.99|1577.39|1596.05|1577.45|1596.05|1577.45|1595.99|1577.39|5
1649620100000|2022-04-10 19:48:20|1596.04|1577.44|1595.9|1577.3|1596.04|1577.44|1595.89|1577.29|5
1649620110000|2022-04-10 19:48:30|1595.91|1577.31|1595.42|1576.82|1595.91|1577.31|1595.42|1576.82|7
1649620120000|2022-04-10 19:48:40|1595.44|1576.84|1595.12|1576.52|1595.48|1576.88|1595.11|1576.51|13
1649620130000|2022-04-10 19:48:50|1595.01|1576.41|1595.01|1576.41|1595.02|1576.42|1594.97|1576.37|5
1649620140000|2022-04-10 19:49:00|1595.02|1576.42|1594.97|1576.37|1595.19|1576.59|1594.97|1576.37|5
1649620160000|2022-04-10 19:49:20|1594.98|1576.38|1595.77|1577.17|1595.77|1577.17|1594.98|1576.38|13
1649620170000|2022-04-10 19:49:30|1595.78|1577.18|1596.57|1577.97|1596.57|1577.97|1595.78|1577.18|8
1649620180000|2022-04-10 19:49:40|1596.56|1577.96|1596.57|1577.97|1596.57|1577.97|1596.56|1577.96|2
1649620190000|2022-04-10 19:49:50|1596.56|1577.96|1596.56|1577.96|1596.56|1577.96|1596.54|1577.94|3
1649620200000|2022-04-10 19:50:00|1596.55|1577.95|1596.03|1577.43|1596.6|1578|1596.02|1577.42|8
1649620210000|2022-04-10 19:50:10|1596.2|1577.6|1595.81|1577.21|1596.2|1577.6|1595.81|1577.21|3
1649620220000|2022-04-10 19:50:20|1595.98|1577.38|1595.97|1577.37|1595.98|1577.38|1595.97|1577.37|2
1649620230000|2022-04-10 19:50:30|1595.95|1577.35|1595.86|1577.26|1595.97|1577.37|1595.86|1577.26|4
1649620240000|2022-04-10 19:50:40|1595.87|1577.27|1595.84|1577.24|1595.88|1577.28|1595.84|1577.24|4
1649620250000|2022-04-10 19:50:50|1596.07|1577.47|1596.07|1577.47|1596.08|1577.48|1596.06|1577.46|5
1649620260000|2022-04-10 19:51:00|1596.06|1577.46|1596.11|1577.51|1596.11|1577.51|1596.06|1577.46|2
1649620270000|2022-04-10 19:51:10|1596.06|1577.46|1596.03|1577.43|1596.06|1577.46|1596.03|1577.43|2
1649620280000|2022-04-10 19:51:20|1595.97|1577.37|1595.97|1577.37|1595.97|1577.37|1595.97|1577.37|1
1649620290000|2022-04-10 19:51:30|1595.95|1577.35|1595.61|1577.01|1595.95|1577.35|1595.59|1576.99|10
1649620300000|2022-04-10 19:51:40|1595.6|1577|1595.39|1576.79|1595.63|1577.03|1595.39|1576.79|5
1649620310000|2022-04-10 19:51:50|1595.52|1576.92|1595.32|1576.72|1595.52|1576.92|1595.32|1576.72|5
1649620330000|2022-04-10 19:52:10|1595.33|1576.73|1595.77|1577.17|1595.8|1577.2|1595.33|1576.73|12
1649620340000|2022-04-10 19:52:20|1595.79|1577.19|1595.96|1577.36|1595.96|1577.36|1595.78|1577.18|4
1649620360000|2022-04-10 19:52:40|1595.95|1577.35|1595.94|1577.34|1595.95|1577.35|1595.94|1577.34|4
1649620380000|2022-04-10 19:53:00|1596.05|1577.45|1596.05|1577.45|1596.05|1577.45|1596.05|1577.45|1
1649620390000|2022-04-10 19:53:10|1596.06|1577.46|1596.07|1577.47|1596.07|1577.47|1596.06|1577.46|2
1649620400000|2022-04-10 19:53:20|1596.06|1577.46|1596.06|1577.46|1596.06|1577.46|1596.06|1577.46|1
1649620410000|2022-04-10 19:53:30|1596.07|1577.47|1596.08|1577.48|1596.08|1577.48|1596.07|1577.47|4
1649620420000|2022-04-10 19:53:40|1596.01|1577.41|1596.65|1578.05|1596.66|1578.06|1596.01|1577.41|10
1649620440000|2022-04-10 19:54:00|1596.69|1578.09|1596.69|1578.09|1596.69|1578.09|1596.69|1578.09|1
1649620450000|2022-04-10 19:54:10|1596.43|1577.83|1596.41|1577.81|1596.43|1577.83|1596.27|1577.67|6
1649620480000|2022-04-10 19:54:40|1596.63|1578.03|1596.63|1578.03|1596.63|1578.03|1596.63|1578.03|1
1649620490000|2022-04-10 19:54:50|1596.47|1577.87|1596.58|1577.98|1596.62|1578.02|1596.47|1577.87|3
1649620500000|2022-04-10 19:55:00|1596.62|1578.02|1596.97|1578.37|1596.98|1578.38|1596.57|1577.97|8
1649620510000|2022-04-10 19:55:10|1596.98|1578.38|1596.91|1578.31|1596.98|1578.38|1596.88|1578.28|4
1649620550000|2022-04-10 19:55:50|1596.9|1578.3|1596.9|1578.3|1596.9|1578.3|1596.9|1578.3|1
1649620560000|2022-04-10 19:56:00|1596.87|1578.27|1596.87|1578.27|1596.87|1578.27|1596.87|1578.27|1
1649620570000|2022-04-10 19:56:10|1596.9|1578.3|1596.79|1578.19|1596.91|1578.31|1596.54|1577.94|7
1649620580000|2022-04-10 19:56:20|1596.8|1578.2|1596.95|1578.35|1596.95|1578.35|1596.79|1578.19|9
1649620590000|2022-04-10 19:56:30|1596.97|1578.37|1596.93|1578.33|1596.97|1578.37|1596.93|1578.33|5
1649620600000|2022-04-10 19:56:40|1596.92|1578.32|1596.58|1577.98|1596.92|1578.32|1596.57|1577.97|8
1649620620000|2022-04-10 19:57:00|1596.59|1577.99|1596.56|1577.96|1596.59|1577.99|1596.56|1577.96|2
1649620640000|2022-04-10 19:57:20|1596.54|1577.94|1596.15|1577.55|1596.55|1577.95|1596.14|1577.54|9
1649620650000|2022-04-10 19:57:30|1595.92|1577.32|1595.73|1577.13|1595.92|1577.32|1595.73|1577.13|3
1649620660000|2022-04-10 19:57:40|1595.75|1577.15|1596.03|1577.43|1596.11|1577.51|1595.75|1577.15|8
1649620670000|2022-04-10 19:57:50|1596.07|1577.47|1596.3|1577.7|1596.42|1577.82|1596.03|1577.43|7
1649620680000|2022-04-10 19:58:00|1596.4|1577.8|1596.4|1577.8|1596.4|1577.8|1596.4|1577.8|1
1649620690000|2022-04-10 19:58:10|1596.51|1577.91|1596.54|1577.94|1596.59|1577.99|1596.51|1577.91|9
1649620700000|2022-04-10 19:58:20|1596.52|1577.92|1596.24|1577.64|1596.52|1577.92|1596.19|1577.59|7
1649620710000|2022-04-10 19:58:30|1596.23|1577.63|1596.27|1577.67|1596.27|1577.67|1596.23|1577.63|2
1649620720000|2022-04-10 19:58:40|1596.52|1577.92|1596.72|1578.12|1596.75|1578.15|1596.52|1577.92|3
1649620730000|2022-04-10 19:58:50|1596.64|1578.04|1596.72|1578.12|1596.72|1578.12|1596.64|1578.04|2
1649620740000|2022-04-10 19:59:00|1596.64|1578.04|1596.71|1578.11|1596.71|1578.11|1596.64|1578.04|3
1649620750000|2022-04-10 19:59:10|1596.74|1578.14|1596.8|1578.2|1596.84|1578.24|1596.74|1578.14|4
1649620760000|2022-04-10 19:59:20|1596.84|1578.24|1596.71|1578.11|1596.84|1578.24|1596.71|1578.11|4
1649620770000|2022-04-10 19:59:30|1596.74|1578.14|1596.74|1578.14|1596.75|1578.15|1596.7|1578.1|5
1649620780000|2022-04-10 19:59:40|1596.57|1577.97|1595.4|1576.8|1596.57|1577.97|1595.4|1576.8|14
1649620790000|2022-04-10 19:59:50|1595.41|1576.81|1595.56|1576.96|1595.59|1576.99|1595.41|1576.81|4
1649620800000|2022-04-10 20:00:00|1595.61|1577.01|1596.15|1577.55|1596.16|1577.56|1595.55|1576.95|17
1649620810000|2022-04-10 20:00:10|1596.21|1577.61|1596.39|1577.79|1596.39|1577.79|1596.21|1577.61|2
1649620830000|2022-04-10 20:00:30|1596.36|1577.76|1596.37|1577.77|1596.37|1577.77|1596.36|1577.76|4
1649620840000|2022-04-10 20:00:40|1596.36|1577.76|1596.34|1577.74|1596.37|1577.77|1596.11|1577.51|7
1649620850000|2022-04-10 20:00:50|1596.35|1577.75|1596.58|1577.98|1596.62|1578.02|1596.35|1577.75|8
1649620860000|2022-04-10 20:01:00|1596.55|1577.95|1596.67|1578.07|1596.67|1578.07|1596.55|1577.95|9
1649620870000|2022-04-10 20:01:10|1596.7|1578.1|1598.26|1579.66|1598.49|1579.89|1596.65|1578.05|28
1649620880000|2022-04-10 20:01:20|1598.4|1579.8|1598.34|1579.74|1598.61|1580.01|1598.32|1579.72|18
1649620890000|2022-04-10 20:01:30|1598.94|1580.34|1598.98|1580.38|1598.98|1580.38|1598.85|1580.25|7
1649620900000|2022-04-10 20:01:40|1599.02|1580.42|1598.77|1580.17|1599.09|1580.49|1598.77|1580.17|7
1649620910000|2022-04-10 20:01:50|1598.71|1580.11|1598.17|1579.57|1598.71|1580.11|1598.17|1579.57|2
1649620920000|2022-04-10 20:02:00|1598.23|1579.63|1598.63|1580.03|1598.63|1580.03|1597.98|1579.38|15
1649620930000|2022-04-10 20:02:10|1598.6|1580|1598.62|1580.02|1598.73|1580.13|1598.6|1580|8
1649620940000|2022-04-10 20:02:20|1598.58|1579.98|1598.37|1579.77|1598.6|1580|1598.31|1579.71|9
1649620950000|2022-04-10 20:02:30|1598.28|1579.68|1598.13|1579.53|1598.28|1579.68|1598.13|1579.53|2
1649620970000|2022-04-10 20:02:50|1597.95|1579.35|1597.82|1579.22|1597.95|1579.35|1597.82|1579.22|4
1649620980000|2022-04-10 20:03:00|1597.83|1579.23|1597.83|1579.23|1597.86|1579.26|1597.81|1579.21|8
1649620990000|2022-04-10 20:03:10|1597.8|1579.2|1597.89|1579.29|1597.95|1579.35|1597.8|1579.2|5
1649621000000|2022-04-10 20:03:20|1597.87|1579.27|1597.87|1579.27|1597.88|1579.28|1597.87|1579.27|3
1649621010000|2022-04-10 20:03:30|1597.88|1579.28|1598.02|1579.42|1598.02|1579.42|1597.84|1579.24|11
1649621020000|2022-04-10 20:03:40|1598.04|1579.44|1598.3|1579.7|1598.3|1579.7|1598.04|1579.44|4
1649621030000|2022-04-10 20:03:50|1598.24|1579.64|1598.24|1579.64|1598.24|1579.64|1598.24|1579.64|1
1649621040000|2022-04-10 20:04:00|1598.09|1579.49|1598.12|1579.52|1598.13|1579.53|1598.09|1579.49|3
1649621060000|2022-04-10 20:04:20|1598.07|1579.47|1598.03|1579.43|1598.07|1579.47|1598.03|1579.43|2
1649621070000|2022-04-10 20:04:30|1598.44|1579.84|1598.32|1579.72|1598.44|1579.84|1598.32|1579.72|3
1649621080000|2022-04-10 20:04:40|1598.3|1579.7|1598.39|1579.79|1598.44|1579.84|1598.3|1579.7|4
1649621090000|2022-04-10 20:04:50|1598.38|1579.78|1598.38|1579.78|1598.38|1579.78|1598.38|1579.78|1
1649621100000|2022-04-10 20:05:00|1598.4|1579.8|1598.4|1579.8|1598.4|1579.8|1598.36|1579.76|3
1649621110000|2022-04-10 20:05:10|1598.27|1579.67|1598.24|1579.64|1598.27|1579.67|1598.18|1579.58|3
1649621120000|2022-04-10 20:05:20|1598.23|1579.63|1598.27|1579.67|1598.27|1579.67|1598.23|1579.63|2
1649621130000|2022-04-10 20:05:30|1598.24|1579.64|1598.4|1579.8|1598.4|1579.8|1598.23|1579.63|6
1649621150000|2022-04-10 20:05:50|1598.36|1579.76|1598.42|1579.82|1598.42|1579.82|1598.34|1579.74|5
1649621160000|2022-04-10 20:06:00|1598.39|1579.79|1598.46|1579.86|1598.47|1579.87|1598.37|1579.77|7
1649621170000|2022-04-10 20:06:10|1598.42|1579.82|1598.55|1579.95|1598.55|1579.95|1598.42|1579.82|9
1649621180000|2022-04-10 20:06:20|1598.64|1580.04|1598.64|1580.04|1598.64|1580.04|1598.64|1580.04|1
1649621200000|2022-04-10 20:06:40|1598.79|1580.19|1599.04|1580.44|1599.04|1580.44|1598.79|1580.19|4
1649621220000|2022-04-10 20:07:00|1599.02|1580.42|1599.53|1580.93|1599.53|1580.93|1599.02|1580.42|8
1649621230000|2022-04-10 20:07:10|1599.52|1580.92|1599.64|1581.04|1599.67|1581.07|1599.52|1580.92|10
1649621240000|2022-04-10 20:07:20|1599.65|1581.05|1599.75|1581.15|1599.81|1581.21|1599.6|1581|7
1649621250000|2022-04-10 20:07:30|1599.62|1581.02|1599.65|1581.05|1599.65|1581.05|1599.62|1581.02|4
1649621260000|2022-04-10 20:07:40|1599.64|1581.04|1599.68|1581.08|1599.68|1581.08|1599.62|1581.02|10
1649621270000|2022-04-10 20:07:50|1599.71|1581.11|1599.68|1581.08|1599.71|1581.11|1599.64|1581.04|6
1649621280000|2022-04-10 20:08:00|1599.73|1581.13|1599.68|1581.08|1599.73|1581.13|1599.65|1581.05|4
1649621290000|2022-04-10 20:08:10|1599.27|1580.67|1598.8|1580.2|1599.27|1580.67|1598.77|1580.17|16
1649621300000|2022-04-10 20:08:20|1598.7|1580.1|1598.5|1579.9|1598.85|1580.25|1598.45|1579.85|15
1649621310000|2022-04-10 20:08:30|1598.51|1579.91|1598.64|1580.04|1598.67|1580.07|1598.47|1579.87|11
1649621320000|2022-04-10 20:08:40|1598.66|1580.06|1598.46|1579.86|1598.75|1580.15|1598.3|1579.7|12
1649621340000|2022-04-10 20:09:00|1598.41|1579.81|1598.84|1580.24|1598.89|1580.29|1598.41|1579.81|8
1649621350000|2022-04-10 20:09:10|1598.83|1580.23|1598.83|1580.23|1598.83|1580.23|1598.83|1580.23|1
1649621360000|2022-04-10 20:09:20|1598.77|1580.17|1598.57|1579.97|1598.77|1580.17|1598.57|1579.97|2
1649621370000|2022-04-10 20:09:30|1598.61|1580.01|1598.21|1579.61|1598.74|1580.14|1598.21|1579.61|8
1649621390000|2022-04-10 20:09:50|1598.1|1579.5|1598.1|1579.5|1598.17|1579.57|1598.04|1579.44|5
1649621400000|2022-04-10 20:10:00|1598.15|1579.55|1598.15|1579.55|1598.15|1579.55|1598.05|1579.45|12
1649621410000|2022-04-10 20:10:10|1598.18|1579.58|1598.15|1579.55|1598.18|1579.58|1598.12|1579.52|3
1649621420000|2022-04-10 20:10:20|1598.13|1579.53|1598.13|1579.53|1598.13|1579.53|1598.13|1579.53|1
1649621430000|2022-04-10 20:10:30|1598.06|1579.46|1598.06|1579.46|1598.06|1579.46|1598.06|1579.46|1
1649621450000|2022-04-10 20:10:50|1598.05|1579.45|1598.05|1579.45|1598.05|1579.45|1598.05|1579.45|1
1649621480000|2022-04-10 20:11:20|1598.12|1579.52|1598.06|1579.46|1598.12|1579.52|1598.06|1579.46|4
1649621490000|2022-04-10 20:11:30|1597.99|1579.39|1597.99|1579.39|1598.01|1579.41|1597.99|1579.39|4
1649621500000|2022-04-10 20:11:40|1598.06|1579.46|1598.03|1579.43|1598.08|1579.48|1597.99|1579.39|8
1649621510000|2022-04-10 20:11:50|1598.22|1579.62|1598.57|1579.97|1598.57|1579.97|1598.22|1579.62|4
1649621520000|2022-04-10 20:12:00|1598.56|1579.96|1599.43|1580.83|1599.43|1580.83|1598.56|1579.96|21
1649621530000|2022-04-10 20:12:10|1599.49|1580.89|1599.39|1580.79|1599.52|1580.92|1599.39|1580.79|8
1649621540000|2022-04-10 20:12:20|1599.4|1580.8|1599.43|1580.83|1599.53|1580.93|1599.4|1580.8|6
1649621550000|2022-04-10 20:12:30|1599.57|1580.97|1599.5|1580.9|1599.57|1580.97|1599.49|1580.89|5
1649621560000|2022-04-10 20:12:40|1599.49|1580.89|1599.6|1581|1599.6|1581|1599.49|1580.89|7
1649621570000|2022-04-10 20:12:50|1599.59|1580.99|1599.73|1581.13|1599.73|1581.13|1599.55|1580.95|6
1649621580000|2022-04-10 20:13:00|1599.69|1581.09|1599.47|1580.87|1599.69|1581.09|1599.46|1580.86|6
1649621590000|2022-04-10 20:13:10|1599.29|1580.69|1599.29|1580.69|1599.29|1580.69|1599.26|1580.66|3
1649621600000|2022-04-10 20:13:20|1599.41|1580.81|1599.42|1580.82|1599.45|1580.85|1599.3|1580.7|7
1649621610000|2022-04-10 20:13:30|1599.48|1580.88|1599.82|1581.22|1599.82|1581.22|1599.44|1580.84|4
1649621620000|2022-04-10 20:13:40|1599.88|1581.28|1600.36|1581.76|1600.36|1581.76|1599.88|1581.28|10
1649621630000|2022-04-10 20:13:50|1600.35|1581.75|1599.94|1581.34|1600.35|1581.75|1599.53|1580.93|22
1649621640000|2022-04-10 20:14:00|1599.92|1581.32|1599.97|1581.37|1599.97|1581.37|1599.92|1581.32|3
1649621650000|2022-04-10 20:14:10|1599.95|1581.35|1599.96|1581.36|1599.96|1581.36|1599.95|1581.35|2
1649621660000|2022-04-10 20:14:20|1599.94|1581.34|1599.94|1581.34|1599.94|1581.34|1599.94|1581.34|1
1649621670000|2022-04-10 20:14:30|1599.95|1581.35|1599.95|1581.35|1599.95|1581.35|1599.94|1581.34|3
1649621680000|2022-04-10 20:14:40|1599.86|1581.26|1599.85|1581.25|1599.96|1581.36|1599.85|1581.25|6
1649621690000|2022-04-10 20:14:50|1599.86|1581.26|1599.79|1581.19|1599.86|1581.26|1599.79|1581.19|4
1649621700000|2022-04-10 20:15:00|1599.82|1581.22|1599.82|1581.22|1599.82|1581.22|1599.82|1581.22|1
1649621720000|2022-04-10 20:15:20|1599.7|1581.1|1599.7|1581.1|1599.7|1581.1|1599.7|1581.1|1
1649621760000|2022-04-10 20:16:00|1599.75|1581.15|1599.75|1581.15|1599.75|1581.15|1599.75|1581.15|1
1649621770000|2022-04-10 20:16:10|1599.72|1581.12|1599.77|1581.17|1599.77|1581.17|1599.6|1581|8
1649621780000|2022-04-10 20:16:20|1599.65|1581.05|1599.65|1581.05|1599.65|1581.05|1599.65|1581.05|1
1649621790000|2022-04-10 20:16:30|1599.67|1581.07|1599.39|1580.79|1599.67|1581.07|1599.3|1580.7|4
1649621810000|2022-04-10 20:16:50|1599.21|1580.61|1599.21|1580.61|1599.21|1580.61|1599.21|1580.61|1
1649621830000|2022-04-10 20:17:10|1599.01|1580.41|1599.01|1580.41|1599.01|1580.41|1599.01|1580.41|1
1649621840000|2022-04-10 20:17:20|1599.05|1580.45|1599.28|1580.68|1599.28|1580.68|1599.05|1580.45|6
1649621850000|2022-04-10 20:17:30|1599.45|1580.85|1599.45|1580.85|1599.45|1580.85|1599.45|1580.85|1
1649621880000|2022-04-10 20:18:00|1599.64|1581.04|1599.63|1581.03|1599.64|1581.04|1599.63|1581.03|2
1649621890000|2022-04-10 20:18:10|1599.66|1581.06|1599.61|1581.01|1599.67|1581.07|1599.23|1580.63|4
1649621900000|2022-04-10 20:18:20|1599.38|1580.78|1599.38|1580.78|1599.38|1580.78|1599.38|1580.78|1
1649621910000|2022-04-10 20:18:30|1599.26|1580.66|1599.26|1580.66|1599.26|1580.66|1599.26|1580.66|1
1649621920000|2022-04-10 20:18:40|1599.13|1580.53|1599.13|1580.53|1599.13|1580.53|1599.13|1580.53|1
1649621940000|2022-04-10 20:19:00|1599.06|1580.46|1599.06|1580.46|1599.06|1580.46|1599.06|1580.46|1
1649621950000|2022-04-10 20:19:10|1599.05|1580.45|1599.01|1580.41|1599.05|1580.45|1599.01|1580.41|2
1649621960000|2022-04-10 20:19:20|1599.03|1580.43|1599.04|1580.44|1599.04|1580.44|1599.01|1580.41|3
1649621970000|2022-04-10 20:19:30|1599.33|1580.73|1599.5|1580.9|1599.5|1580.9|1599.26|1580.66|8
1649621980000|2022-04-10 20:19:40|1599.45|1580.85|1599.61|1581.01|1599.61|1581.01|1599.45|1580.85|3
1649621990000|2022-04-10 20:19:50|1599.49|1580.89|1599.71|1581.11|1599.71|1581.11|1599.49|1580.89|2
1649622000000|2022-04-10 20:20:00|1599.55|1580.95|1599.55|1580.95|1599.55|1580.95|1599.55|1580.95|1
1649622020000|2022-04-10 20:20:20|1599.65|1581.05|1599.65|1581.05|1599.65|1581.05|1599.65|1581.05|1
1649622030000|2022-04-10 20:20:30|1599.71|1581.11|1599.71|1581.11|1599.71|1581.11|1599.71|1581.11|1
1649622060000|2022-04-10 20:21:00|1599.68|1581.08|1599.68|1581.08|1599.68|1581.08|1599.68|1581.08|1
1649622070000|2022-04-10 20:21:10|1599.66|1581.06|1599.63|1581.03|1599.66|1581.06|1599.63|1581.03|2
1649622080000|2022-04-10 20:21:20|1599.64|1581.04|1599.65|1581.05|1599.66|1581.06|1599.64|1581.04|3
1649622090000|2022-04-10 20:21:30|1599.63|1581.03|1599.63|1581.03|1599.64|1581.04|1599.63|1581.03|3
1649622100000|2022-04-10 20:21:40|1599.77|1581.17|1599.4|1580.8|1599.81|1581.21|1599.34|1580.74|9
1649622120000|2022-04-10 20:22:00|1599.13|1580.53|1599.13|1580.53|1599.13|1580.53|1599.13|1580.53|1
1649622130000|2022-04-10 20:22:10|1599.22|1580.62|1599.22|1580.62|1599.22|1580.62|1599.21|1580.61|3
1649622140000|2022-04-10 20:22:20|1599.23|1580.63|1599.65|1581.05|1599.65|1581.05|1599.23|1580.63|7
1649622150000|2022-04-10 20:22:30|1599.59|1580.99|1599.59|1580.99|1599.59|1580.99|1599.59|1580.99|1
1649622160000|2022-04-10 20:22:40|1599.67|1581.07|1599.67|1581.07|1599.67|1581.07|1599.67|1581.07|1
1649622170000|2022-04-10 20:22:50|1599.69|1581.09|1599.69|1581.09|1599.69|1581.09|1599.69|1581.09|1
1649622180000|2022-04-10 20:23:00|1599.67|1581.07|1599.67|1581.07|1599.67|1581.07|1599.67|1581.07|1
1649622190000|2022-04-10 20:23:10|1599.69|1581.09|1599.69|1581.09|1599.69|1581.09|1599.69|1581.09|1
1649622210000|2022-04-10 20:23:30|1599.72|1581.12|1599.73|1581.13|1599.75|1581.15|1599.72|1581.12|5
1649622220000|2022-04-10 20:23:40|1599.74|1581.14|1599.72|1581.12|1599.74|1581.14|1599.72|1581.12|3
1649622230000|2022-04-10 20:23:50|1599.73|1581.13|1599.43|1580.83|1599.74|1581.14|1599.43|1580.83|9
1649622240000|2022-04-10 20:24:00|1599.11|1580.51|1599.13|1580.53|1599.13|1580.53|1599.11|1580.51|4
1649622250000|2022-04-10 20:24:10|1599.12|1580.52|1599.72|1581.12|1599.74|1581.14|1599.12|1580.52|16
1649622260000|2022-04-10 20:24:20|1599.71|1581.11|1599.83|1581.23|1599.83|1581.23|1599.71|1581.11|3
1649622270000|2022-04-10 20:24:30|1599.85|1581.25|1599.83|1581.23|1599.85|1581.25|1599.83|1581.23|2
1649622280000|2022-04-10 20:24:40|1599.86|1581.26|1599.92|1581.32|1599.95|1581.35|1599.85|1581.25|12
1649622300000|2022-04-10 20:25:00|1599.94|1581.34|1599.82|1581.22|1599.96|1581.36|1599.82|1581.22|9
1649622310000|2022-04-10 20:25:10|1599.78|1581.18|1599.85|1581.25|1599.85|1581.25|1599.78|1581.18|6
1649622320000|2022-04-10 20:25:20|1599.86|1581.26|1599.86|1581.26|1599.87|1581.27|1599.84|1581.24|5
1649622330000|2022-04-10 20:25:30|1599.84|1581.24|1599.84|1581.24|1599.84|1581.24|1599.84|1581.24|1
1649622340000|2022-04-10 20:25:40|1599.83|1581.23|1599.95|1581.35|1600.01|1581.41|1599.83|1581.23|3
1649622350000|2022-04-10 20:25:50|1600.01|1581.41|1600|1581.4|1600.01|1581.41|1600|1581.4|2
1649622360000|2022-04-10 20:26:00|1599.94|1581.34|1600|1581.4|1600|1581.4|1599.94|1581.34|2
1649622370000|2022-04-10 20:26:10|1600.03|1581.43|1600.03|1581.43|1600.03|1581.43|1600.03|1581.43|1
1649622380000|2022-04-10 20:26:20|1599.97|1581.37|1599.97|1581.37|1599.97|1581.37|1599.97|1581.37|1
1649622390000|2022-04-10 20:26:30|1599.88|1581.28|1599.83|1581.23|1599.88|1581.28|1599.79|1581.19|6
1649622400000|2022-04-10 20:26:40|1599.87|1581.27|1600.1|1581.5|1600.1|1581.5|1599.86|1581.26|5
1649622410000|2022-04-10 20:26:50|1600.09|1581.49|1599.83|1581.23|1600.11|1581.51|1599.83|1581.23|6
1649622420000|2022-04-10 20:27:00|1599.82|1581.22|1599.33|1580.73|1599.85|1581.25|1599.31|1580.71|10
1649622430000|2022-04-10 20:27:10|1599.21|1580.61|1599.21|1580.61|1599.24|1580.64|1599.21|1580.61|4
1649622440000|2022-04-10 20:27:20|1599.31|1580.71|1599.4|1580.8|1599.4|1580.8|1599.21|1580.61|12
1649622450000|2022-04-10 20:27:30|1599.38|1580.78|1599.38|1580.78|1599.38|1580.78|1599.38|1580.78|1
1649622460000|2022-04-10 20:27:40|1599.34|1580.74|1599.4|1580.8|1599.4|1580.8|1599.32|1580.72|4
1649622480000|2022-04-10 20:28:00|1599.23|1580.63|1599.23|1580.63|1599.23|1580.63|1599.23|1580.63|1
1649622490000|2022-04-10 20:28:10|1599.3|1580.7|1599.23|1580.63|1599.3|1580.7|1599.23|1580.63|7
1649622500000|2022-04-10 20:28:20|1599.3|1580.7|1599.23|1580.63|1599.3|1580.7|1599.23|1580.63|6
1649622510000|2022-04-10 20:28:30|1599.14|1580.54|1599.04|1580.44|1599.14|1580.54|1599.04|1580.44|2
1649622530000|2022-04-10 20:28:50|1599.17|1580.57|1599.17|1580.57|1599.17|1580.57|1599.17|1580.57|1
1649622540000|2022-04-10 20:29:00|1599.2|1580.6|1599.23|1580.63|1599.25|1580.65|1599.12|1580.52|9
1649622550000|2022-04-10 20:29:10|1599.15|1580.55|1599.14|1580.54|1599.15|1580.55|1599.14|1580.54|2
1649622560000|2022-04-10 20:29:20|1599.26|1580.66|1599.26|1580.66|1599.26|1580.66|1599.26|1580.66|1
1649622570000|2022-04-10 20:29:30|1599.22|1580.62|1599.13|1580.53|1599.22|1580.62|1599.13|1580.53|7
1649622580000|2022-04-10 20:29:40|1599|1580.4|1599|1580.4|1599|1580.4|1599|1580.4|1
1649622590000|2022-04-10 20:29:50|1599.04|1580.44|1599|1580.4|1599.04|1580.44|1598.99|1580.39|5
1649622600000|2022-04-10 20:30:00|1598.99|1580.39|1599.13|1580.53|1599.22|1580.62|1598.99|1580.39|9
1649622610000|2022-04-10 20:30:10|1599.22|1580.62|1599.72|1581.12|1599.72|1581.12|1599.16|1580.56|14
1649622620000|2022-04-10 20:30:20|1599.61|1581.01|1599.6|1581|1599.62|1581.02|1599.6|1581|6
1649622630000|2022-04-10 20:30:30|1599.61|1581.01|1599.71|1581.11|1599.71|1581.11|1599.6|1581|3
1649622640000|2022-04-10 20:30:40|1599.75|1581.15|1599.75|1581.15|1599.76|1581.16|1599.75|1581.15|3
1649622660000|2022-04-10 20:31:00|1599.8|1581.2|1599.86|1581.26|1599.86|1581.26|1599.8|1581.2|3
1649622670000|2022-04-10 20:31:10|1599.81|1581.21|1599.81|1581.21|1599.81|1581.21|1599.81|1581.21|1
1649622680000|2022-04-10 20:31:20|1599.8|1581.2|1599.88|1581.28|1599.96|1581.36|1599.8|1581.2|10
1649622690000|2022-04-10 20:31:30|1599.86|1581.26|1599.86|1581.26|1599.86|1581.26|1599.86|1581.26|1
1649622700000|2022-04-10 20:31:40|1599.85|1581.25|1599.81|1581.21|1599.85|1581.25|1599.81|1581.21|4
1649622710000|2022-04-10 20:31:50|1599.78|1581.18|1599.27|1580.67|1599.78|1581.18|1599.27|1580.67|11
1649622730000|2022-04-10 20:32:10|1599.29|1580.69|1599.07|1580.47|1599.29|1580.69|1599.07|1580.47|2
1649622740000|2022-04-10 20:32:20|1599.05|1580.45|1599.05|1580.45|1599.05|1580.45|1599.05|1580.45|1
1649622750000|2022-04-10 20:32:30|1599.11|1580.51|1599.67|1581.07|1599.67|1581.07|1599.11|1580.51|8
1649622770000|2022-04-10 20:32:50|1599.72|1581.12|1599.78|1581.18|1599.78|1581.18|1599.72|1581.12|2
1649622780000|2022-04-10 20:33:00|1599.81|1581.21|1599.88|1581.28|1599.88|1581.28|1599.81|1581.21|4
1649622790000|2022-04-10 20:33:10|1599.85|1581.25|1599.85|1581.25|1600.02|1581.42|1599.85|1581.25|3
1649622800000|2022-04-10 20:33:20|1599.84|1581.24|1599.85|1581.25|1599.85|1581.25|1599.84|1581.24|2
1649622810000|2022-04-10 20:33:30|1599.94|1581.34|1599.94|1581.34|1599.94|1581.34|1599.94|1581.34|1
1649622820000|2022-04-10 20:33:40|1599.9|1581.3|1599.95|1581.35|1599.95|1581.35|1599.9|1581.3|3
1649622830000|2022-04-10 20:33:50|1599.94|1581.34|1599.97|1581.37|1599.98|1581.38|1599.94|1581.34|4
1649622840000|2022-04-10 20:34:00|1599.87|1581.27|1599.87|1581.27|1599.87|1581.27|1599.87|1581.27|1
1649622850000|2022-04-10 20:34:10|1599.88|1581.28|1599.73|1581.13|1599.93|1581.33|1599.73|1581.13|6
1649622860000|2022-04-10 20:34:20|1599.72|1581.12|1599.73|1581.13|1599.73|1581.13|1599.72|1581.12|2
1649622870000|2022-04-10 20:34:30|1599.72|1581.12|1599.77|1581.17|1599.77|1581.17|1599.72|1581.12|3
1649622880000|2022-04-10 20:34:40|1599.76|1581.16|1599.47|1580.87|1599.78|1581.18|1599.47|1580.87|6
1649622890000|2022-04-10 20:34:50|1599.4|1580.8|1599.57|1580.97|1599.69|1581.09|1599.4|1580.8|9
1649622900000|2022-04-10 20:35:00|1599.59|1580.99|1599.59|1580.99|1599.59|1580.99|1599.59|1580.99|1
1649622910000|2022-04-10 20:35:10|1599.58|1580.98|1599.48|1580.88|1599.58|1580.98|1599.48|1580.88|5
1649622920000|2022-04-10 20:35:20|1599.5|1580.9|1599.93|1581.33|1599.96|1581.36|1599.5|1580.9|9
1649622960000|2022-04-10 20:36:00|1600.18|1581.58|1600.31|1581.71|1600.31|1581.71|1600.18|1581.58|2
1649622970000|2022-04-10 20:36:10|1600.45|1581.85|1600.46|1581.86|1600.46|1581.86|1600.45|1581.85|2
1649622980000|2022-04-10 20:36:20|1600.62|1582.02|1600.62|1582.02|1600.62|1582.02|1600.62|1582.02|1
1649622990000|2022-04-10 20:36:30|1600.57|1581.97|1600.57|1581.97|1600.57|1581.97|1600.57|1581.97|1
1649623030000|2022-04-10 20:37:10|1600.54|1581.94|1600.54|1581.94|1600.54|1581.94|1600.54|1581.94|1
1649623040000|2022-04-10 20:37:20|1600.53|1581.93|1601.47|1582.87|1601.47|1582.87|1600.5|1581.9|14
1649623050000|2022-04-10 20:37:30|1601.23|1582.63|1601.24|1582.64|1601.38|1582.78|1601.23|1582.63|5
1649623070000|2022-04-10 20:37:50|1601.15|1582.55|1601.15|1582.55|1601.15|1582.55|1601.15|1582.55|1
1649623080000|2022-04-10 20:38:00|1601.28|1582.68|1601.71|1583.11|1601.71|1583.11|1601.28|1582.68|3
1649623090000|2022-04-10 20:38:10|1601.7|1583.1|1601.7|1583.1|1601.7|1583.1|1601.7|1583.1|1
1649623110000|2022-04-10 20:38:30|1601.66|1583.06|1601.66|1583.06|1601.66|1583.06|1601.66|1583.06|1
1649623130000|2022-04-10 20:38:50|1601.57|1582.97|1601.12|1582.52|1601.57|1582.97|1601.03|1582.43|12
1649623140000|2022-04-10 20:39:00|1601.03|1582.43|1601.04|1582.44|1601.04|1582.44|1601.03|1582.43|2
1649623150000|2022-04-10 20:39:10|1601.05|1582.45|1601.05|1582.45|1601.05|1582.45|1601.05|1582.45|1
1649623160000|2022-04-10 20:39:20|1601.06|1582.46|1601.06|1582.46|1601.06|1582.46|1601.06|1582.46|1
1649623170000|2022-04-10 20:39:30|1601.07|1582.47|1601.07|1582.47|1601.07|1582.47|1601.07|1582.47|1
1649623180000|2022-04-10 20:39:40|1601|1582.4|1601.05|1582.45|1601.07|1582.47|1601|1582.4|6
1649623190000|2022-04-10 20:39:50|1601.02|1582.42|1600.69|1582.09|1601.04|1582.44|1600.69|1582.09|10
1649623200000|2022-04-10 20:40:00|1600.58|1581.98|1600.34|1581.74|1600.58|1581.98|1600.27|1581.67|15
1649623210000|2022-04-10 20:40:10|1600.37|1581.77|1600.33|1581.73|1600.37|1581.77|1600.32|1581.72|5
1649623220000|2022-04-10 20:40:20|1600.32|1581.72|1600.28|1581.68|1600.33|1581.73|1600.27|1581.67|7
1649623230000|2022-04-10 20:40:30|1600.24|1581.64|1600.6|1582|1600.6|1582|1600.24|1581.64|9
1649623240000|2022-04-10 20:40:40|1600.59|1581.99|1600.72|1582.12|1600.72|1582.12|1600.55|1581.95|6
1649623250000|2022-04-10 20:40:50|1600.7|1582.1|1600.61|1582.01|1600.72|1582.12|1600.57|1581.97|5
1649623260000|2022-04-10 20:41:00|1600.6|1582|1600.68|1582.08|1600.71|1582.11|1600.6|1582|3
1649623270000|2022-04-10 20:41:10|1600.64|1582.04|1600.71|1582.11|1600.71|1582.11|1600.64|1582.04|2
1649623280000|2022-04-10 20:41:20|1600.77|1582.17|1600.74|1582.14|1600.77|1582.17|1600.68|1582.08|7
1649623290000|2022-04-10 20:41:30|1600.77|1582.17|1600.57|1581.97|1600.77|1582.17|1600.54|1581.94|13
1649623300000|2022-04-10 20:41:40|1600.58|1581.98|1600.58|1581.98|1600.58|1581.98|1600.58|1581.98|1
1649623310000|2022-04-10 20:41:50|1600.61|1582.01|1600.68|1582.08|1600.71|1582.11|1600.61|1582.01|13
1649623320000|2022-04-10 20:42:00|1600.63|1582.03|1600.82|1582.22|1600.82|1582.22|1600.63|1582.03|8
1649623330000|2022-04-10 20:42:10|1600.76|1582.16|1600.79|1582.19|1600.79|1582.19|1600.76|1582.16|3
1649623340000|2022-04-10 20:42:20|1600.76|1582.16|1600.79|1582.19|1600.83|1582.23|1600.76|1582.16|4
1649623350000|2022-04-10 20:42:30|1600.75|1582.15|1600.79|1582.19|1600.79|1582.19|1600.75|1582.15|4
1649623360000|2022-04-10 20:42:40|1600.75|1582.15|1600.79|1582.19|1600.79|1582.19|1600.75|1582.15|3
1649623370000|2022-04-10 20:42:50|1600.8|1582.2|1601.04|1582.44|1601.04|1582.44|1600.8|1582.2|4
1649623380000|2022-04-10 20:43:00|1601.03|1582.43|1601.04|1582.44|1601.04|1582.44|1601.03|1582.43|2
1649623400000|2022-04-10 20:43:20|1601.03|1582.43|1600.77|1582.17|1601.03|1582.43|1600.76|1582.16|10
1649623410000|2022-04-10 20:43:30|1600.82|1582.22|1600.8|1582.2|1600.82|1582.22|1600.76|1582.16|9
1649623420000|2022-04-10 20:43:40|1600.81|1582.21|1601.37|1582.77|1601.4|1582.8|1600.8|1582.2|19
1649623430000|2022-04-10 20:43:50|1601.32|1582.72|1601.05|1582.45|1601.39|1582.79|1600.95|1582.35|8
1649623440000|2022-04-10 20:44:00|1600.96|1582.36|1600.38|1581.78|1600.96|1582.36|1600.38|1581.78|9
1649623450000|2022-04-10 20:44:10|1600.3|1581.7|1600.3|1581.7|1600.3|1581.7|1600.3|1581.7|1
1649623460000|2022-04-10 20:44:20|1600.29|1581.69|1600.06|1581.46|1600.29|1581.69|1600.06|1581.46|3
1649623470000|2022-04-10 20:44:30|1600.1|1581.5|1600.21|1581.61|1600.21|1581.61|1600.1|1581.5|2
1649623490000|2022-04-10 20:44:50|1600.08|1581.48|1600.09|1581.49|1600.09|1581.49|1600.08|1581.48|2
1649623500000|2022-04-10 20:45:00|1600.08|1581.48|1600.19|1581.59|1600.19|1581.59|1600.08|1581.48|5
1649623510000|2022-04-10 20:45:10|1600.13|1581.53|1600.24|1581.64|1600.24|1581.64|1600.13|1581.53|4
1649623520000|2022-04-10 20:45:20|1600.09|1581.49|1600.09|1581.49|1600.09|1581.49|1600.09|1581.49|1
1649623530000|2022-04-10 20:45:30|1600.07|1581.47|1600.06|1581.46|1600.11|1581.51|1600.06|1581.46|4
1649623550000|2022-04-10 20:45:50|1600.05|1581.45|1600.05|1581.45|1600.05|1581.45|1600.05|1581.45|1
1649623560000|2022-04-10 20:46:00|1600.15|1581.55|1600.2|1581.6|1600.2|1581.6|1600.15|1581.55|4
1649623570000|2022-04-10 20:46:10|1600.08|1581.48|1600.09|1581.49|1600.09|1581.49|1600.08|1581.48|2
1649623580000|2022-04-10 20:46:20|1600.01|1581.41|1600.3|1581.7|1600.3|1581.7|1599.91|1581.31|9
1649623590000|2022-04-10 20:46:30|1600.32|1581.72|1600.36|1581.76|1600.39|1581.79|1600.32|1581.72|4
1649623600000|2022-04-10 20:46:40|1600.35|1581.75|1600.36|1581.76|1600.38|1581.78|1600.35|1581.75|3
1649623610000|2022-04-10 20:46:50|1600.35|1581.75|1600.03|1581.43|1600.35|1581.75|1600.03|1581.43|2
1649623620000|2022-04-10 20:47:00|1600.05|1581.45|1600.06|1581.46|1600.1|1581.5|1600.01|1581.41|6
1649623630000|2022-04-10 20:47:10|1600.02|1581.42|1600.02|1581.42|1600.02|1581.42|1600.02|1581.42|1
1649623640000|2022-04-10 20:47:20|1600.23|1581.63|1600.23|1581.63|1600.23|1581.63|1600.23|1581.63|1
1649623650000|2022-04-10 20:47:30|1600.26|1581.66|1600.26|1581.66|1600.26|1581.66|1600.26|1581.66|1
1649623670000|2022-04-10 20:47:50|1600.23|1581.63|1600.22|1581.62|1600.23|1581.63|1600.16|1581.56|3
1649623680000|2022-04-10 20:48:00|1600.17|1581.57|1600.2|1581.6|1600.2|1581.6|1600.17|1581.57|3
1649623710000|2022-04-10 20:48:30|1600.17|1581.57|1600.06|1581.46|1600.18|1581.58|1600.06|1581.46|5
1649623730000|2022-04-10 20:48:50|1600.07|1581.47|1600.07|1581.47|1600.13|1581.53|1600.06|1581.46|7
1649623740000|2022-04-10 20:49:00|1600.04|1581.44|1599.99|1581.39|1600.04|1581.44|1599.95|1581.35|6
1649623750000|2022-04-10 20:49:10|1599.91|1581.31|1599.91|1581.31|1599.91|1581.31|1599.91|1581.31|1
1649623760000|2022-04-10 20:49:20|1599.92|1581.32|1599.88|1581.28|1599.92|1581.32|1599.88|1581.28|6
1649623770000|2022-04-10 20:49:30|1599.9|1581.3|1599.88|1581.28|1599.9|1581.3|1599.88|1581.28|2
1649623780000|2022-04-10 20:49:40|1599.87|1581.27|1599.98|1581.38|1600.11|1581.51|1599.87|1581.27|6
1649623790000|2022-04-10 20:49:50|1599.96|1581.36|1599.92|1581.32|1599.96|1581.36|1599.92|1581.32|2
1649623800000|2022-04-10 20:50:00|1599.94|1581.34|1599.94|1581.34|1599.94|1581.34|1599.94|1581.34|1
1649623820000|2022-04-10 20:50:20|1600|1581.4|1599.97|1581.37|1600|1581.4|1599.94|1581.34|4
1649623830000|2022-04-10 20:50:30|1599.96|1581.36|1599.83|1581.23|1599.96|1581.36|1599.82|1581.22|7
1649623850000|2022-04-10 20:50:50|1599.88|1581.28|1599.88|1581.28|1599.9|1581.3|1599.72|1581.12|15
1649623860000|2022-04-10 20:51:00|1599.9|1581.3|1599.88|1581.28|1599.9|1581.3|1599.88|1581.28|6
1649623870000|2022-04-10 20:51:10|1599.9|1581.3|1599.9|1581.3|1599.9|1581.3|1599.88|1581.28|6
1649623880000|2022-04-10 20:51:20|1599.91|1581.31|1599.9|1581.3|1599.91|1581.31|1599.9|1581.3|2
1649623890000|2022-04-10 20:51:30|1599.91|1581.31|1599.93|1581.33|1599.93|1581.33|1599.88|1581.28|5
1649623910000|2022-04-10 20:51:50|1599.78|1581.18|1599.74|1581.14|1599.78|1581.18|1599.74|1581.14|2
1649623920000|2022-04-10 20:52:00|1599.73|1581.13|1599.16|1580.56|1599.8|1581.2|1599.1|1580.5|10
1649623930000|2022-04-10 20:52:10|1599.11|1580.51|1599.36|1580.76|1599.36|1580.76|1599.1|1580.5|3
1649623940000|2022-04-10 20:52:20|1599.19|1580.59|1599.19|1580.59|1599.19|1580.59|1599.19|1580.59|1
1649623950000|2022-04-10 20:52:30|1599.18|1580.58|1599.11|1580.51|1599.18|1580.58|1599.07|1580.47|3
1649623960000|2022-04-10 20:52:40|1598.96|1580.36|1598.26|1579.66|1599.02|1580.42|1598.23|1579.63|14
1649623970000|2022-04-10 20:52:50|1597.91|1579.31|1597.99|1579.39|1597.99|1579.39|1597.86|1579.26|12
1649623980000|2022-04-10 20:53:00|1597.87|1579.27|1597.63|1579.03|1598.05|1579.45|1597.62|1579.02|15
1649623990000|2022-04-10 20:53:10|1597.6|1579|1597.6|1579|1597.66|1579.06|1597.6|1579|10
1649624000000|2022-04-10 20:53:20|1597.62|1579.02|1597.72|1579.12|1597.72|1579.12|1597.49|1578.89|7
1649624010000|2022-04-10 20:53:30|1597.64|1579.04|1597.64|1579.04|1597.64|1579.04|1597.64|1579.04|1
1649624020000|2022-04-10 20:53:40|1597.55|1578.95|1598.92|1580.32|1598.92|1580.32|1596.76|1578.16|30
1649624030000|2022-04-10 20:53:50|1598.82|1580.22|1598.49|1579.89|1599.09|1580.49|1598.49|1579.89|20
1649624040000|2022-04-10 20:54:00|1598.43|1579.83|1598.19|1579.59|1598.43|1579.83|1598.19|1579.59|2
1649624050000|2022-04-10 20:54:10|1598.18|1579.58|1598.16|1579.56|1598.24|1579.64|1598.16|1579.56|8
1649624060000|2022-04-10 20:54:20|1598.12|1579.52|1598.68|1580.08|1598.68|1580.08|1598.12|1579.52|12
1649624070000|2022-04-10 20:54:30|1598.74|1580.14|1599.21|1580.61|1599.31|1580.71|1598.74|1580.14|8
1649624080000|2022-04-10 20:54:40|1599.22|1580.62|1599.31|1580.71|1599.31|1580.71|1599.15|1580.55|8
1649624100000|2022-04-10 20:55:00|1599.26|1580.66|1599.41|1580.81|1599.41|1580.81|1599.26|1580.66|6
1649624110000|2022-04-10 20:55:10|1599.4|1580.8|1599.59|1580.99|1599.59|1580.99|1599.4|1580.8|5
1649624120000|2022-04-10 20:55:20|1599.55|1580.95|1599.31|1580.71|1599.55|1580.95|1599.29|1580.69|8
1649624130000|2022-04-10 20:55:30|1599.27|1580.67|1599.5|1580.9|1599.5|1580.9|1599.27|1580.67|3
1649624140000|2022-04-10 20:55:40|1599.43|1580.83|1599.44|1580.84|1599.46|1580.86|1599.43|1580.83|3
1649624160000|2022-04-10 20:56:00|1599.41|1580.81|1599.4|1580.8|1599.44|1580.84|1599.4|1580.8|5
1649624170000|2022-04-10 20:56:10|1599.42|1580.82|1599.43|1580.83|1599.44|1580.84|1599.4|1580.8|6
1649624180000|2022-04-10 20:56:20|1599.12|1580.52|1599.1|1580.5|1599.13|1580.53|1599.1|1580.5|3
1649624190000|2022-04-10 20:56:30|1599.09|1580.49|1599.14|1580.54|1599.14|1580.54|1599.09|1580.49|2
1649624200000|2022-04-10 20:56:40|1599.04|1580.44|1599.13|1580.53|1599.13|1580.53|1599.03|1580.43|5
1649624210000|2022-04-10 20:56:50|1598.68|1580.08|1598.4|1579.8|1598.71|1580.11|1598.37|1579.77|16
1649624230000|2022-04-10 20:57:10|1598.41|1579.81|1598.91|1580.31|1598.91|1580.31|1598.41|1579.81|9
1649624240000|2022-04-10 20:57:20|1598.9|1580.3|1598.96|1580.36|1598.96|1580.36|1598.89|1580.29|3
1649624250000|2022-04-10 20:57:30|1598.92|1580.32|1598.91|1580.31|1598.92|1580.32|1598.87|1580.27|3
1649624260000|2022-04-10 20:57:40|1598.9|1580.3|1598.86|1580.26|1598.9|1580.3|1598.86|1580.26|4
1649624270000|2022-04-10 20:57:50|1598.87|1580.27|1598.85|1580.25|1598.87|1580.27|1598.77|1580.17|9
1649624280000|2022-04-10 20:58:00|1598.78|1580.18|1598.78|1580.18|1598.78|1580.18|1598.74|1580.14|4
1649624290000|2022-04-10 20:58:10|1598.79|1580.19|1598.78|1580.18|1598.79|1580.19|1598.78|1580.18|4
1649624300000|2022-04-10 20:58:20|1598.87|1580.27|1598.87|1580.27|1598.87|1580.27|1598.87|1580.27|1
1649624310000|2022-04-10 20:58:30|1598.9|1580.3|1598.41|1579.81|1598.9|1580.3|1598.35|1579.75|15
1649624320000|2022-04-10 20:58:40|1598.36|1579.76|1598.44|1579.84|1598.44|1579.84|1598.28|1579.68|7
1649624330000|2022-04-10 20:58:50|1598.45|1579.85|1598.34|1579.74|1598.45|1579.85|1598.33|1579.73|6
1649624340000|2022-04-10 20:59:00|1598.39|1579.79|1598.4|1579.8|1598.43|1579.83|1598.39|1579.79|4
1649624350000|2022-04-10 20:59:10|1598.39|1579.79|1598.47|1579.87|1598.49|1579.89|1598.39|1579.79|5
1649624360000|2022-04-10 20:59:20|1598.46|1579.86|1598.4|1579.8|1598.46|1579.86|1598.4|1579.8|3
1649624380000|2022-04-10 20:59:40|1598.3|1579.7|1598.35|1579.75|1598.35|1579.75|1598.3|1579.7|2
1649624390000|2022-04-10 20:59:50|1598.07|1579.47|1598.11|1579.51|1598.11|1579.51|1598.07|1579.47|2
1649624400000|2022-04-10 21:00:00|1598.07|1579.47|1598.17|1579.57|1598.17|1579.57|1598.05|1579.45|5
1649624410000|2022-04-10 21:00:10|1598.15|1579.55|1598.31|1579.71|1598.32|1579.72|1598.13|1579.53|9
1649624420000|2022-04-10 21:00:20|1598.32|1579.72|1598.72|1580.12|1598.73|1580.13|1598.32|1579.72|13
1649624430000|2022-04-10 21:00:30|1598.69|1580.09|1598.68|1580.08|1598.69|1580.09|1598.65|1580.05|6
1649624440000|2022-04-10 21:00:40|1598.73|1580.13|1598.73|1580.13|1598.77|1580.17|1598.67|1580.07|5
1649624450000|2022-04-10 21:00:50|1598.77|1580.17|1598.77|1580.17|1598.77|1580.17|1598.77|1580.17|1
1649624460000|2022-04-10 21:01:00|1598.86|1580.26|1599.03|1580.43|1599.03|1580.43|1598.86|1580.26|6
1649624470000|2022-04-10 21:01:10|1599.04|1580.44|1599.06|1580.46|1599.06|1580.46|1598.68|1580.08|7
1649624480000|2022-04-10 21:01:20|1599.05|1580.45|1598.99|1580.39|1599.05|1580.45|1598.99|1580.39|2
1649624490000|2022-04-10 21:01:30|1599|1580.4|1598.95|1580.35|1599|1580.4|1598.95|1580.35|4
1649624500000|2022-04-10 21:01:40|1598.91|1580.31|1598.92|1580.32|1598.92|1580.32|1598.91|1580.31|2
1649624510000|2022-04-10 21:01:50|1598.91|1580.31|1599.01|1580.41|1599.01|1580.41|1598.91|1580.31|6
1649624520000|2022-04-10 21:02:00|1598.95|1580.35|1598.35|1579.75|1598.95|1580.35|1598.24|1579.64|14
1649624530000|2022-04-10 21:02:10|1598.42|1579.82|1599.38|1580.78|1599.39|1580.79|1598.42|1579.82|13
1649624540000|2022-04-10 21:02:20|1599.39|1580.79|1599.35|1580.75|1599.41|1580.81|1599.31|1580.71|10
1649624550000|2022-04-10 21:02:30|1599.39|1580.79|1599.44|1580.84|1599.44|1580.84|1599.38|1580.78|4
1649624560000|2022-04-10 21:02:40|1599.43|1580.83|1598.89|1580.29|1599.44|1580.84|1598.87|1580.27|15
1649624570000|2022-04-10 21:02:50|1598.9|1580.3|1598.98|1580.38|1598.98|1580.38|1598.86|1580.26|8
1649624580000|2022-04-10 21:03:00|1598.96|1580.36|1598.95|1580.35|1598.96|1580.36|1598.95|1580.35|2
1649624590000|2022-04-10 21:03:10|1598.98|1580.38|1598.92|1580.32|1598.98|1580.38|1598.9|1580.3|10
1649624600000|2022-04-10 21:03:20|1598.93|1580.33|1598.88|1580.28|1598.96|1580.36|1598.88|1580.28|4
1649624610000|2022-04-10 21:03:30|1598.86|1580.26|1598.89|1580.29|1598.89|1580.29|1598.86|1580.26|4
1649624620000|2022-04-10 21:03:40|1598.88|1580.28|1598.88|1580.28|1598.88|1580.28|1598.88|1580.28|1
1649624630000|2022-04-10 21:03:50|1598.83|1580.23|1598.81|1580.21|1598.84|1580.24|1598.79|1580.19|10
1649624640000|2022-04-10 21:04:00|1598.82|1580.22|1598.71|1580.11|1598.82|1580.22|1598.69|1580.09|3
1649624650000|2022-04-10 21:04:10|1598.64|1580.04|1598.69|1580.09|1598.71|1580.11|1598.64|1580.04|3
1649624660000|2022-04-10 21:04:20|1598.64|1580.04|1598.69|1580.09|1598.69|1580.09|1598.59|1579.99|6
1649624670000|2022-04-10 21:04:30|1598.71|1580.11|1598.64|1580.04|1598.71|1580.11|1598.64|1580.04|6
1649624680000|2022-04-10 21:04:40|1598.65|1580.05|1598.64|1580.04|1598.65|1580.05|1598.64|1580.04|4
1649624690000|2022-04-10 21:04:50|1598.65|1580.05|1598.69|1580.09|1598.69|1580.09|1598.64|1580.04|3
1649624700000|2022-04-10 21:05:00|1598.74|1580.14|1599.14|1580.54|1599.14|1580.54|1598.74|1580.14|7
1649624710000|2022-04-10 21:05:10|1599.1|1580.5|1599.3|1580.7|1599.3|1580.7|1599.1|1580.5|6
1649624720000|2022-04-10 21:05:20|1599.21|1580.61|1599.35|1580.75|1599.35|1580.75|1599.21|1580.61|3
1649624730000|2022-04-10 21:05:30|1599.41|1580.81|1599.41|1580.81|1599.41|1580.81|1599.41|1580.81|1
1649624750000|2022-04-10 21:05:50|1599.38|1580.78|1599.31|1580.71|1599.39|1580.79|1599.3|1580.7|6
1649624760000|2022-04-10 21:06:00|1599.3|1580.7|1599.5|1580.9|1599.51|1580.91|1599.3|1580.7|5
1649624770000|2022-04-10 21:06:10|1599.51|1580.91|1599.43|1580.83|1599.51|1580.91|1599.43|1580.83|3
1649624780000|2022-04-10 21:06:20|1599.44|1580.84|1599.47|1580.87|1599.48|1580.88|1599.44|1580.84|3
1649624790000|2022-04-10 21:06:30|1599.6|1581|1599.6|1581|1599.6|1581|1599.6|1581|1
1649624800000|2022-04-10 21:06:40|1599.61|1581.01|1599.61|1581.01|1599.61|1581.01|1599.59|1580.99|5
1649624810000|2022-04-10 21:06:50|1599.6|1581|1599.6|1581|1599.6|1581|1599.6|1581|1
1649624820000|2022-04-10 21:07:00|1599.57|1580.97|1599.44|1580.84|1599.57|1580.97|1599.44|1580.84|3
1649624830000|2022-04-10 21:07:10|1599.42|1580.82|1599.42|1580.82|1599.42|1580.82|1599.42|1580.82|1
1649624850000|2022-04-10 21:07:30|1599.41|1580.81|1599.44|1580.84|1599.46|1580.86|1599.35|1580.75|5
1649624860000|2022-04-10 21:07:40|1599.46|1580.86|1599.36|1580.76|1599.46|1580.86|1599.36|1580.76|4
1649624870000|2022-04-10 21:07:50|1599.29|1580.69|1599.28|1580.68|1599.29|1580.69|1599.26|1580.66|7
1649624880000|2022-04-10 21:08:00|1599.41|1580.81|1599.46|1580.86|1599.46|1580.86|1599.41|1580.81|3
1649624890000|2022-04-10 21:08:10|1599.45|1580.85|1599.49|1580.89|1599.49|1580.89|1599.45|1580.85|2
1649624900000|2022-04-10 21:08:20|1599.21|1580.61|1598.98|1580.38|1599.23|1580.63|1598.98|1580.38|4
1649624910000|2022-04-10 21:08:30|1598.86|1580.26|1598.79|1580.19|1598.86|1580.26|1598.79|1580.19|3
1649624930000|2022-04-10 21:08:50|1598.75|1580.15|1598.76|1580.16|1598.76|1580.16|1598.75|1580.15|2
1649624940000|2022-04-10 21:09:00|1598.75|1580.15|1598.72|1580.12|1598.79|1580.19|1598.72|1580.12|5
1649624950000|2022-04-10 21:09:10|1598.71|1580.11|1598.71|1580.11|1598.71|1580.11|1598.71|1580.11|1
1649624970000|2022-04-10 21:09:30|1598.68|1580.08|1598.65|1580.05|1598.68|1580.08|1598.64|1580.04|3
1649624980000|2022-04-10 21:09:40|1598.64|1580.04|1598.63|1580.03|1598.64|1580.04|1598.63|1580.03|2
1649625000000|2022-04-10 21:10:00|1598.62|1580.02|1598.71|1580.11|1598.71|1580.11|1598.62|1580.02|3
1649625010000|2022-04-10 21:10:10|1598.72|1580.12|1598.65|1580.05|1598.74|1580.14|1598.65|1580.05|11
1649625020000|2022-04-10 21:10:20|1598.63|1580.03|1598.63|1580.03|1598.63|1580.03|1598.63|1580.03|1
1649625030000|2022-04-10 21:10:30|1598.72|1580.12|1598.72|1580.12|1598.72|1580.12|1598.72|1580.12|1
1649625040000|2022-04-10 21:10:40|1598.77|1580.17|1598.65|1580.05|1598.77|1580.17|1598.65|1580.05|3
1649625050000|2022-04-10 21:10:50|1598.64|1580.04|1598.63|1580.03|1598.65|1580.05|1598.62|1580.02|4
1649625060000|2022-04-10 21:11:00|1598.73|1580.13|1598.63|1580.03|1598.74|1580.14|1598.63|1580.03|7
1649625070000|2022-04-10 21:11:10|1598.62|1580.02|1597.95|1579.35|1598.62|1580.02|1597.94|1579.34|10
1649625080000|2022-04-10 21:11:20|1597.96|1579.36|1597.61|1579.01|1598|1579.4|1597.61|1579.01|5
1649625090000|2022-04-10 21:11:30|1597.64|1579.04|1597.64|1579.04|1597.69|1579.09|1597.59|1578.99|8
1649625100000|2022-04-10 21:11:40|1597.67|1579.07|1597.61|1579.01|1597.67|1579.07|1597.61|1579.01|6
1649625110000|2022-04-10 21:11:50|1597.6|1579|1597.55|1578.95|1597.62|1579.02|1597.55|1578.95|3
1649625130000|2022-04-10 21:12:10|1597.51|1578.91|1597.6|1579|1597.62|1579.02|1597.51|1578.91|5
1649625140000|2022-04-10 21:12:20|1597.63|1579.03|1597.63|1579.03|1597.63|1579.03|1597.57|1578.97|6
1649625150000|2022-04-10 21:12:30|1597.56|1578.96|1597.5|1578.9|1597.56|1578.96|1597.42|1578.82|5
1649625160000|2022-04-10 21:12:40|1597.51|1578.91|1597.69|1579.09|1597.69|1579.09|1597.51|1578.91|12
1649625170000|2022-04-10 21:12:50|1597.7|1579.1|1597.69|1579.09|1597.7|1579.1|1597.69|1579.09|2
1649625180000|2022-04-10 21:13:00|1597.72|1579.12|1597.75|1579.15|1597.76|1579.16|1597.72|1579.12|7
1649625190000|2022-04-10 21:13:10|1597.73|1579.13|1597.73|1579.13|1597.74|1579.14|1597.66|1579.06|7
1649625200000|2022-04-10 21:13:20|1597.72|1579.12|1597.73|1579.13|1597.75|1579.15|1597.72|1579.12|6
1649625210000|2022-04-10 21:13:30|1597.75|1579.15|1597.69|1579.09|1597.78|1579.18|1597.66|1579.06|9
1649625220000|2022-04-10 21:13:40|1597.63|1579.03|1597.58|1578.98|1597.63|1579.03|1597.58|1578.98|4
1649625230000|2022-04-10 21:13:50|1597.59|1578.99|1597.15|1578.55|1597.61|1579.01|1597.15|1578.55|11
1649625240000|2022-04-10 21:14:00|1596.69|1578.09|1596.27|1577.67|1596.69|1578.09|1596.27|1577.67|14
1649625250000|2022-04-10 21:14:10|1596.37|1577.77|1596.35|1577.75|1596.37|1577.77|1596.35|1577.75|2
1649625270000|2022-04-10 21:14:30|1596.34|1577.74|1596.34|1577.74|1596.36|1577.76|1596.24|1577.64|5
1649625280000|2022-04-10 21:14:40|1596.22|1577.62|1596.12|1577.52|1596.22|1577.62|1596.11|1577.51|3
1649625300000|2022-04-10 21:15:00|1596.24|1577.64|1596.23|1577.63|1596.27|1577.67|1596.23|1577.63|4
1649625310000|2022-04-10 21:15:10|1596.15|1577.55|1596.18|1577.58|1596.18|1577.58|1596.15|1577.55|2
1649625320000|2022-04-10 21:15:20|1596.2|1577.6|1596.07|1577.47|1596.2|1577.6|1596.07|1577.47|4
1649625330000|2022-04-10 21:15:30|1595.89|1577.29|1595.89|1577.29|1595.91|1577.31|1595.89|1577.29|3
1649625340000|2022-04-10 21:15:40|1596.07|1577.47|1595.51|1576.91|1596.19|1577.59|1595.51|1576.91|8
1649625350000|2022-04-10 21:15:50|1595.59|1576.99|1595.13|1576.53|1595.64|1577.04|1595.13|1576.53|7
1649625360000|2022-04-10 21:16:00|1595.23|1576.63|1595.23|1576.63|1595.23|1576.63|1595.23|1576.63|1
1649625370000|2022-04-10 21:16:10|1595.24|1576.64|1595.24|1576.64|1595.24|1576.64|1595.24|1576.64|1
1649625380000|2022-04-10 21:16:20|1595.25|1576.65|1595.25|1576.65|1595.25|1576.65|1595.25|1576.65|1
1649625390000|2022-04-10 21:16:30|1595.16|1576.56|1595.42|1576.82|1595.53|1576.93|1595.16|1576.56|5
1649625400000|2022-04-10 21:16:40|1595.43|1576.83|1595.42|1576.82|1595.43|1576.83|1595.42|1576.82|2
1649625410000|2022-04-10 21:16:50|1595.43|1576.83|1595.4|1576.8|1595.43|1576.83|1595.4|1576.8|2
1649625420000|2022-04-10 21:17:00|1595.26|1576.66|1595.26|1576.66|1595.26|1576.66|1595.26|1576.66|1
1649625440000|2022-04-10 21:17:20|1595.18|1576.58|1595.18|1576.58|1595.18|1576.58|1595.18|1576.58|1
1649625460000|2022-04-10 21:17:40|1595.1|1576.5|1595.01|1576.41|1595.2|1576.6|1595.01|1576.41|10
1649625470000|2022-04-10 21:17:50|1595.09|1576.49|1594.98|1576.38|1595.09|1576.49|1594.98|1576.38|5
1649625480000|2022-04-10 21:18:00|1595|1576.4|1595.01|1576.41|1595.03|1576.43|1595|1576.4|6
1649625490000|2022-04-10 21:18:10|1594.26|1577.16|1594.26|1577.16|1594.26|1577.16|1594.26|1577.16|1
1649625510000|2022-04-10 21:18:30|1594.3|1577.2|1594.26|1577.16|1594.3|1577.2|1594.26|1577.16|2
1649625520000|2022-04-10 21:18:40|1594.3|1577.2|1594.3|1577.2|1594.3|1577.2|1594.3|1577.2|1
1649625530000|2022-04-10 21:18:50|1594.12|1577.02|1594.12|1577.02|1594.12|1577.02|1594.12|1577.02|1
1649625540000|2022-04-10 21:19:00|1594.19|1577.09|1594.27|1577.17|1594.27|1577.17|1594.19|1577.09|2
1649625550000|2022-04-10 21:19:10|1594.25|1577.15|1594.25|1577.15|1594.25|1577.15|1594.25|1577.15|1
1649625560000|2022-04-10 21:19:20|1594.17|1577.07|1594.32|1577.22|1594.32|1577.22|1594.17|1577.07|2
1649625570000|2022-04-10 21:19:30|1594.17|1577.07|1594.18|1577.08|1594.32|1577.22|1594.17|1577.07|4
1649625590000|2022-04-10 21:19:50|1594.15|1577.05|1594.19|1577.09|1594.19|1577.09|1594.15|1577.05|3
1649625600000|2022-04-10 21:20:00|1594.15|1577.05|1594.24|1577.14|1594.24|1577.14|1594.15|1577.05|6
1649625610000|2022-04-10 21:20:10|1594.23|1577.13|1594.51|1577.41|1594.51|1577.41|1594.17|1577.07|6
1649625630000|2022-04-10 21:20:30|1594.47|1577.37|1594.47|1577.37|1594.47|1577.37|1594.47|1577.37|1
1649625650000|2022-04-10 21:20:50|1594.44|1577.34|1594.41|1577.31|1594.44|1577.34|1594.41|1577.31|2
1649625660000|2022-04-10 21:21:00|1594.46|1577.36|1594.46|1577.36|1594.52|1577.42|1594.46|1577.36|5
1649625670000|2022-04-10 21:21:10|1594.31|1577.21|1594.28|1577.18|1594.31|1577.21|1594.27|1577.17|3
1649625680000|2022-04-10 21:21:20|1594.29|1577.19|1594.33|1577.23|1594.33|1577.23|1594.28|1577.18|3
1649625710000|2022-04-10 21:21:50|1594.32|1577.22|1594.32|1577.22|1594.32|1577.22|1594.3|1577.2|4
1649625720000|2022-04-10 21:22:00|1594.33|1577.23|1594.14|1577.04|1594.33|1577.23|1594.14|1577.04|5
1649625730000|2022-04-10 21:22:10|1594.09|1576.99|1594.09|1576.99|1594.09|1576.99|1594.09|1576.99|1
1649625740000|2022-04-10 21:22:20|1594.12|1577.02|1594.15|1577.05|1594.29|1577.19|1594.12|1577.02|4
1649625750000|2022-04-10 21:22:30|1594.06|1576.96|1594.06|1576.96|1594.06|1576.96|1594.06|1576.96|1
1649625780000|2022-04-10 21:23:00|1594.08|1576.98|1594.27|1577.17|1594.27|1577.17|1594.07|1576.97|5
1649625790000|2022-04-10 21:23:10|1594.07|1576.97|1594.06|1576.96|1594.07|1576.97|1594.06|1576.96|2
1649625810000|2022-04-10 21:23:30|1594.1|1577|1594.1|1577|1594.1|1577|1594.1|1577|1
1649625820000|2022-04-10 21:23:40|1594.27|1577.17|1594.29|1577.19|1594.29|1577.19|1594.27|1577.17|2
1649625830000|2022-04-10 21:23:50|1594.12|1577.02|1594.07|1576.97|1594.12|1577.02|1594.07|1576.97|2
1649625840000|2022-04-10 21:24:00|1594.08|1576.98|1594.07|1576.97|1594.09|1576.99|1594.07|1576.97|3
1649625850000|2022-04-10 21:24:10|1594.09|1576.99|1594.08|1576.98|1594.09|1576.99|1594.08|1576.98|2
1649625860000|2022-04-10 21:24:20|1594.09|1576.99|1594.09|1576.99|1594.09|1576.99|1594.07|1576.97|3
1649625870000|2022-04-10 21:24:30|1594.07|1576.97|1594.25|1577.15|1594.25|1577.15|1594.06|1576.96|4
1649625880000|2022-04-10 21:24:40|1594.06|1576.96|1594.06|1576.96|1594.06|1576.96|1594.06|1576.96|1
1649625900000|2022-04-10 21:25:00|1594.15|1577.05|1594.16|1577.06|1594.16|1577.06|1594.15|1577.05|2
1649625910000|2022-04-10 21:25:10|1594.41|1577.31|1595.03|1577.93|1595.03|1577.93|1594.41|1577.31|6
1649625920000|2022-04-10 21:25:20|1595.04|1577.94|1595.05|1577.95|1595.05|1577.95|1595.02|1577.92|3
1649625930000|2022-04-10 21:25:30|1595.02|1577.92|1595.15|1578.05|1595.24|1578.14|1595.02|1577.92|3
1649625940000|2022-04-10 21:25:40|1595.18|1578.08|1595.15|1578.05|1595.18|1578.08|1595.15|1578.05|2
1649625950000|2022-04-10 21:25:50|1595.18|1578.08|1595.09|1577.99|1595.18|1578.08|1595.06|1577.96|5
1649625960000|2022-04-10 21:26:00|1595.1|1578|1595.19|1578.09|1595.19|1578.09|1595.07|1577.97|11
1649625970000|2022-04-10 21:26:10|1595.15|1578.05|1595.51|1578.41|1595.56|1578.46|1595.15|1578.05|6
1649625980000|2022-04-10 21:26:20|1595.45|1578.35|1595.45|1578.35|1595.45|1578.35|1595.44|1578.34|3
1649626000000|2022-04-10 21:26:40|1595.51|1578.41|1595.51|1578.41|1595.55|1578.45|1595.51|1578.41|4
1649626010000|2022-04-10 21:26:50|1595.52|1578.42|1595.52|1578.42|1595.52|1578.42|1595.52|1578.42|1
1649626020000|2022-04-10 21:27:00|1595.36|1578.26|1595.5|1578.4|1595.53|1578.43|1595.36|1578.26|9
1649626050000|2022-04-10 21:27:30|1595.6|1578.5|1595.6|1578.5|1595.6|1578.5|1595.6|1578.5|1
1649626060000|2022-04-10 21:27:40|1595.61|1578.51|1595.61|1578.51|1595.61|1578.51|1595.61|1578.51|1
1649626070000|2022-04-10 21:27:50|1595.63|1578.53|1595.63|1578.53|1595.63|1578.53|1595.63|1578.53|1
1649626080000|2022-04-10 21:28:00|1595.67|1578.57|1595.62|1578.52|1595.67|1578.57|1595.62|1578.52|4
1649626090000|2022-04-10 21:28:10|1595.66|1578.56|1595.63|1578.53|1595.76|1578.66|1595.62|1578.52|12
1649626100000|2022-04-10 21:28:20|1595.64|1578.54|1595.57|1578.47|1595.64|1578.54|1595.57|1578.47|6
1649626130000|2022-04-10 21:28:50|1595.63|1578.53|1595.62|1578.52|1595.63|1578.53|1595.62|1578.52|2
1649626140000|2022-04-10 21:29:00|1595.96|1578.86|1595.58|1578.48|1595.97|1578.87|1595.55|1578.45|10
1649626160000|2022-04-10 21:29:20|1595.29|1578.19|1595.29|1578.19|1595.29|1578.19|1595.29|1578.19|1
1649626170000|2022-04-10 21:29:30|1595.31|1578.21|1595.28|1578.18|1595.31|1578.21|1595.28|1578.18|2
1649626180000|2022-04-10 21:29:40|1595.26|1578.16|1595.26|1578.16|1595.26|1578.16|1595.26|1578.16|1
1649626190000|2022-04-10 21:29:50|1595.23|1578.13|1595.11|1578.01|1595.23|1578.13|1595.11|1578.01|2
1649626200000|2022-04-10 21:30:00|1595.49|1578.39|1595.31|1578.21|1595.49|1578.39|1595.18|1578.08|7
1649626210000|2022-04-10 21:30:10|1595.25|1578.15|1595.41|1578.31|1595.53|1578.43|1595.25|1578.15|7
1649626220000|2022-04-10 21:30:20|1595.4|1578.3|1595.61|1578.51|1595.61|1578.51|1595.4|1578.3|3
1649626240000|2022-04-10 21:30:40|1595.63|1578.53|1595.55|1578.45|1595.63|1578.53|1595.22|1578.12|7
1649626250000|2022-04-10 21:30:50|1595.62|1578.52|1595.55|1578.45|1595.62|1578.52|1595.55|1578.45|2
1649626260000|2022-04-10 21:31:00|1595.19|1578.09|1595.39|1578.29|1595.64|1578.54|1595.17|1578.07|9
1649626270000|2022-04-10 21:31:10|1595.4|1578.3|1595.4|1578.3|1595.4|1578.3|1595.06|1577.96|5
1649626280000|2022-04-10 21:31:20|1595.53|1578.43|1595.53|1578.43|1595.53|1578.43|1595.53|1578.43|1
1649626290000|2022-04-10 21:31:30|1595.62|1578.52|1595.15|1578.05|1595.65|1578.55|1595.15|1578.05|9
1649626300000|2022-04-10 21:31:40|1595.2|1578.1|1595.2|1578.1|1595.2|1578.1|1595.2|1578.1|1
1649626310000|2022-04-10 21:31:50|1595.15|1578.05|1595.13|1578.03|1595.22|1578.12|1595.11|1578.01|6
1649626320000|2022-04-10 21:32:00|1595.11|1578.01|1595.03|1577.93|1595.46|1578.36|1594.97|1577.87|7
1649626330000|2022-04-10 21:32:10|1594.96|1577.86|1594.96|1577.86|1595.05|1577.95|1594.96|1577.86|3
1649626340000|2022-04-10 21:32:20|1594.95|1577.85|1594.95|1577.85|1594.95|1577.85|1594.95|1577.85|1
1649626350000|2022-04-10 21:32:30|1595.02|1577.92|1595.04|1577.94|1595.04|1577.94|1595.02|1577.92|2
1649626360000|2022-04-10 21:32:40|1594.94|1577.84|1594.94|1577.84|1594.94|1577.84|1594.94|1577.84|1
1649626370000|2022-04-10 21:32:50|1594.97|1577.87|1594.52|1577.42|1595.1|1578|1594.4|1577.3|9
1649626380000|2022-04-10 21:33:00|1594.51|1577.41|1594.26|1577.16|1594.56|1577.46|1594.22|1577.12|8
1649626390000|2022-04-10 21:33:10|1594.3|1577.2|1594.3|1577.2|1594.3|1577.2|1594.3|1577.2|1
1649626400000|2022-04-10 21:33:20|1594.26|1577.16|1594.21|1577.11|1595.18|1578.08|1594.15|1577.05|14
1649626410000|2022-04-10 21:33:30|1594.23|1577.13|1594.21|1577.11|1594.23|1577.13|1594.21|1577.11|2
1649626440000|2022-04-10 21:34:00|1594.1|1577|1594.13|1577.03|1594.13|1577.03|1594.06|1576.96|4
1649626460000|2022-04-10 21:34:20|1594.01|1576.91|1594.01|1576.91|1594.01|1576.91|1594.01|1576.91|1
1649626480000|2022-04-10 21:34:40|1594.02|1576.92|1593.86|1576.76|1594.1|1577|1593.86|1576.76|5
1649626490000|2022-04-10 21:34:50|1593.85|1576.75|1594.14|1577.04|1594.15|1577.05|1593.84|1576.74|5
1649626500000|2022-04-10 21:35:00|1594.18|1577.08|1594.21|1577.11|1594.21|1577.11|1594.18|1577.08|4
1649626510000|2022-04-10 21:35:10|1594.19|1577.09|1593.98|1576.88|1594.19|1577.09|1593.72|1576.62|12
1649626520000|2022-04-10 21:35:20|1594.18|1577.08|1594.18|1577.08|1594.18|1577.08|1594.18|1577.08|1
1649626530000|2022-04-10 21:35:30|1593.76|1576.66|1593.69|1576.59|1594.18|1577.08|1593.39|1576.29|8
1649626540000|2022-04-10 21:35:40|1593.52|1576.42|1593.68|1576.58|1593.69|1576.59|1593.52|1576.42|3
1649626560000|2022-04-10 21:36:00|1593.43|1576.33|1593.43|1576.33|1593.43|1576.33|1593.43|1576.33|1
1649626570000|2022-04-10 21:36:10|1593.68|1576.58|1594.13|1577.03|1594.13|1577.03|1593.68|1576.58|3
1649626580000|2022-04-10 21:36:20|1594.24|1577.14|1594.24|1577.14|1594.24|1577.14|1594.24|1577.14|1
1649626590000|2022-04-10 21:36:30|1593.94|1576.84|1594.16|1577.06|1594.16|1577.06|1593.94|1576.84|2
1649626600000|2022-04-10 21:36:40|1594.05|1576.95|1594.05|1576.95|1594.05|1576.95|1594.05|1576.95|1
1649626610000|2022-04-10 21:36:50|1593.44|1576.34|1592.53|1575.43|1593.44|1576.34|1592.53|1575.43|6
1649626620000|2022-04-10 21:37:00|1592.63|1575.53|1592.36|1575.26|1592.63|1575.53|1592.36|1575.26|2
1649626630000|2022-04-10 21:37:10|1592.11|1575.01|1591.96|1574.86|1592.11|1575.01|1591.96|1574.86|13
1649626640000|2022-04-10 21:37:20|1592.01|1574.91|1592|1574.9|1592.08|1574.98|1591.93|1574.83|16
1649626650000|2022-04-10 21:37:30|1591.97|1574.87|1591.5|1574.4|1592.03|1574.93|1591.5|1574.4|10
1649626660000|2022-04-10 21:37:40|1591.47|1574.37|1591.32|1574.22|1591.49|1574.39|1591.32|1574.22|9
1649626670000|2022-04-10 21:37:50|1591.28|1574.18|1591.27|1574.17|1591.29|1574.19|1591.27|1574.17|7
1649626680000|2022-04-10 21:38:00|1591.26|1574.16|1591.25|1574.15|1591.3|1574.2|1591.25|1574.15|8
1649626690000|2022-04-10 21:38:10|1591.26|1574.16|1591.31|1574.21|1591.31|1574.21|1591.24|1574.14|9
1649626700000|2022-04-10 21:38:20|1591.33|1574.23|1591.42|1574.32|1591.42|1574.32|1591.3|1574.2|5
1649626710000|2022-04-10 21:38:30|1591.4|1574.3|1591.15|1574.05|1591.42|1574.32|1591.15|1574.05|8
1649626720000|2022-04-10 21:38:40|1591.21|1574.11|1591.36|1574.26|1591.36|1574.26|1591.1|1574|8
1649626730000|2022-04-10 21:38:50|1591.38|1574.28|1591.38|1574.28|1591.38|1574.28|1591.35|1574.25|3
1649626740000|2022-04-10 21:39:00|1591.37|1574.27|1591.37|1574.27|1591.37|1574.27|1591.19|1574.09|3
1649626750000|2022-04-10 21:39:10|1591.36|1574.26|1591.18|1574.08|1591.36|1574.26|1591.18|1574.08|2
1649626760000|2022-04-10 21:39:20|1591.26|1574.16|1591.35|1574.25|1591.35|1574.25|1591.18|1574.08|7
1649626770000|2022-04-10 21:39:30|1591.32|1574.22|1591.42|1574.32|1591.46|1574.36|1591.32|1574.22|12
1649626780000|2022-04-10 21:39:40|1591.46|1574.36|1591.19|1574.09|1591.46|1574.36|1591.19|1574.09|8
1649626790000|2022-04-10 21:39:50|1591.3|1574.2|1591.01|1573.91|1591.3|1574.2|1590.9|1573.8|13
1649626800000|2022-04-10 21:40:00|1590.99|1573.89|1591.16|1574.06|1591.18|1574.08|1590.9|1573.8|16
1649626810000|2022-04-10 21:40:10|1591.06|1573.96|1592.09|1574.99|1592.09|1574.99|1591.06|1573.96|13
1649626820000|2022-04-10 21:40:20|1592.12|1575.02|1592.08|1574.98|1592.14|1575.04|1592.08|1574.98|9
1649626830000|2022-04-10 21:40:30|1591.98|1574.88|1591.87|1574.77|1591.98|1574.88|1591.87|1574.77|7
1649626840000|2022-04-10 21:40:40|1591.63|1574.53|1591.72|1574.62|1591.72|1574.62|1591.63|1574.53|2
1649626850000|2022-04-10 21:40:50|1591.87|1574.77|1591.87|1574.77|1591.87|1574.77|1591.87|1574.77|1
1649626860000|2022-04-10 21:41:00|1591.91|1574.81|1591.87|1574.77|1591.91|1574.81|1591.86|1574.76|6
1649626870000|2022-04-10 21:41:10|1591.88|1574.78|1591.87|1574.77|1591.88|1574.78|1591.82|1574.72|10
1649626880000|2022-04-10 21:41:20|1591.83|1574.73|1591.94|1574.84|1591.94|1574.84|1591.83|1574.73|6
1649626890000|2022-04-10 21:41:30|1591.88|1574.78|1591.97|1574.87|1591.97|1574.87|1591.88|1574.78|2
1649626900000|2022-04-10 21:41:40|1591.96|1574.86|1592|1574.9|1592|1574.9|1591.96|1574.86|2
1649626910000|2022-04-10 21:41:50|1591.97|1574.87|1591.82|1574.72|1592.05|1574.95|1591.77|1574.67|7
1649626920000|2022-04-10 21:42:00|1591.77|1574.67|1591.88|1574.78|1592.09|1574.99|1591.77|1574.67|9
1649626930000|2022-04-10 21:42:10|1591.92|1574.82|1591.88|1574.78|1591.92|1574.82|1591.88|1574.78|8
1649626940000|2022-04-10 21:42:20|1591.92|1574.82|1591.88|1574.78|1591.92|1574.82|1591.87|1574.77|10
1649626950000|2022-04-10 21:42:30|1592.08|1574.98|1591.86|1574.76|1592.08|1574.98|1591.86|1574.76|2
1649626960000|2022-04-10 21:42:40|1592.07|1574.97|1592.11|1575.01|1592.11|1575.01|1592.07|1574.97|2
1649626970000|2022-04-10 21:42:50|1592.07|1574.97|1592.07|1574.97|1592.07|1574.97|1592.07|1574.97|1
1649626980000|2022-04-10 21:43:00|1592.08|1574.98|1592.8|1575.7|1592.8|1575.7|1592.08|1574.98|12
1649626990000|2022-04-10 21:43:10|1592.3|1575.2|1592.16|1575.06|1592.33|1575.23|1592.16|1575.06|8
1649627000000|2022-04-10 21:43:20|1592.17|1575.07|1592.35|1575.25|1592.35|1575.25|1592.15|1575.05|8
1649627010000|2022-04-10 21:43:30|1592.41|1575.31|1593.39|1576.29|1593.39|1576.29|1592.41|1575.31|7
1649627020000|2022-04-10 21:43:40|1593.4|1576.3|1593.05|1575.95|1593.4|1576.3|1592.95|1575.85|9
1649627030000|2022-04-10 21:43:50|1593.15|1576.05|1593.26|1576.16|1593.26|1576.16|1593.05|1575.95|6
1649627040000|2022-04-10 21:44:00|1594.04|1576.94|1594.05|1576.95|1594.05|1576.95|1594.04|1576.94|2
1649627050000|2022-04-10 21:44:10|1594.03|1576.93|1593.7|1576.6|1594.05|1576.95|1593.7|1576.6|5
1649627060000|2022-04-10 21:44:20|1593.75|1576.65|1593.67|1576.57|1594.01|1576.91|1593.67|1576.57|6
1649627070000|2022-04-10 21:44:30|1593.6|1576.5|1592.37|1575.27|1593.88|1576.78|1592.36|1575.26|17
1649627080000|2022-04-10 21:44:40|1592.38|1575.28|1592.52|1575.42|1592.52|1575.42|1592.38|1575.28|3
1649627100000|2022-04-10 21:45:00|1592.4|1575.3|1592.5|1575.4|1592.5|1575.4|1592.4|1575.3|3
1649627110000|2022-04-10 21:45:10|1592.55|1575.45|1592.55|1575.45|1592.55|1575.45|1592.55|1575.45|1
1649627120000|2022-04-10 21:45:20|1592.21|1575.11|1592.46|1575.36|1592.46|1575.36|1592.21|1575.11|2
1649627130000|2022-04-10 21:45:30|1592.38|1575.28|1592.38|1575.28|1592.38|1575.28|1592.38|1575.28|1
1649627140000|2022-04-10 21:45:40|1592.3|1575.2|1592.3|1575.2|1592.3|1575.2|1592.3|1575.2|1
1649627150000|2022-04-10 21:45:50|1592.37|1575.27|1592.42|1575.32|1592.42|1575.32|1592.3|1575.2|7
1649627160000|2022-04-10 21:46:00|1592.34|1575.24|1592.42|1575.32|1592.42|1575.32|1592.34|1575.24|2
1649627170000|2022-04-10 21:46:10|1592.31|1575.21|1591.89|1574.79|1592.31|1575.21|1591.89|1574.79|2
1649627180000|2022-04-10 21:46:20|1591.92|1574.82|1591.76|1574.66|1591.92|1574.82|1591.76|1574.66|5
1649627190000|2022-04-10 21:46:30|1592.08|1574.98|1592.07|1574.97|1592.43|1575.33|1592.01|1574.91|7
1649627200000|2022-04-10 21:46:40|1592.05|1574.95|1592.02|1574.92|1592.05|1574.95|1592.02|1574.92|7
1649627210000|2022-04-10 21:46:50|1592.03|1574.93|1592.05|1574.95|1592.05|1574.95|1592.02|1574.92|5
1649627220000|2022-04-10 21:47:00|1592.35|1575.25|1592.58|1575.48|1592.58|1575.48|1592.35|1575.25|5
1649627230000|2022-04-10 21:47:10|1592.48|1575.38|1592.38|1575.28|1592.55|1575.45|1592.26|1575.16|9
1649627240000|2022-04-10 21:47:20|1592.26|1575.16|1591.88|1574.78|1592.43|1575.33|1591.88|1574.78|8
1649627260000|2022-04-10 21:47:40|1591.95|1574.85|1592.37|1575.27|1592.37|1575.27|1591.95|1574.85|3
1649627270000|2022-04-10 21:47:50|1592.43|1575.33|1592.08|1574.98|1592.43|1575.33|1592.08|1574.98|14
1649627280000|2022-04-10 21:48:00|1592.09|1574.99|1591.94|1574.84|1592.21|1575.11|1591.63|1574.53|10
1649627290000|2022-04-10 21:48:10|1591.95|1574.85|1592.05|1574.95|1592.05|1574.95|1591.93|1574.83|5
1649627300000|2022-04-10 21:48:20|1592.28|1575.18|1592.04|1574.94|1592.28|1575.18|1591.99|1574.89|7
1649627310000|2022-04-10 21:48:30|1591.99|1574.89|1591.91|1574.81|1592.04|1574.94|1591.91|1574.81|4
1649627320000|2022-04-10 21:48:40|1592.24|1575.14|1592.24|1575.14|1592.29|1575.19|1592.24|1575.14|3
1649627330000|2022-04-10 21:48:50|1592.29|1575.19|1592.29|1575.19|1592.29|1575.19|1592.24|1575.14|5
1649627340000|2022-04-10 21:49:00|1592.01|1574.91|1592.01|1574.91|1592.01|1574.91|1592.01|1574.91|1
1649627350000|2022-04-10 21:49:10|1592.02|1574.92|1592.01|1574.91|1592.02|1574.92|1592.01|1574.91|6
1649627360000|2022-04-10 21:49:20|1592.02|1574.92|1592.02|1574.92|1592.02|1574.92|1592.01|1574.91|3
1649627370000|2022-04-10 21:49:30|1592.01|1574.91|1591.92|1574.82|1592.02|1574.92|1591.92|1574.82|7
1649627390000|2022-04-10 21:49:50|1592.2|1575.1|1591.88|1574.78|1592.2|1575.1|1591.88|1574.78|3
1649627400000|2022-04-10 21:50:00|1591.87|1574.77|1591.14|1574.04|1591.91|1574.81|1591.14|1574.04|8
1649627420000|2022-04-10 21:50:20|1590.95|1573.85|1590.94|1573.84|1590.95|1573.85|1590.94|1573.84|2
1649627430000|2022-04-10 21:50:30|1590.93|1573.83|1590.47|1573.37|1590.93|1573.83|1590.47|1573.37|3
1649627440000|2022-04-10 21:50:40|1590.58|1573.48|1590.03|1572.93|1590.79|1573.69|1590.03|1572.93|11
1649627450000|2022-04-10 21:50:50|1590.02|1572.92|1590.42|1573.32|1590.42|1573.32|1590.01|1572.91|6
1649627460000|2022-04-10 21:51:00|1590.24|1573.14|1589.71|1572.61|1590.28|1573.18|1589.38|1572.28|12
1649627470000|2022-04-10 21:51:10|1589.7|1572.6|1589.7|1572.6|1589.71|1572.61|1589.7|1572.6|5
1649627480000|2022-04-10 21:51:20|1589.63|1572.53|1589.63|1572.53|1589.63|1572.53|1589.63|1572.53|1
1649627490000|2022-04-10 21:51:30|1589.62|1572.52|1589.29|1572.19|1589.63|1572.53|1589.29|1572.19|4
1649627500000|2022-04-10 21:51:40|1589.3|1572.2|1589.33|1572.23|1589.34|1572.24|1589.26|1572.16|10
1649627510000|2022-04-10 21:51:50|1589.34|1572.24|1589.07|1571.97|1589.34|1572.24|1589.07|1571.97|13
1649627520000|2022-04-10 21:52:00|1588.71|1571.61|1587.42|1570.32|1588.72|1571.62|1587.42|1570.32|13
1649627530000|2022-04-10 21:52:10|1587.47|1570.37|1587.36|1570.26|1587.47|1570.37|1587.28|1570.18|3
1649627540000|2022-04-10 21:52:20|1587.34|1570.24|1587.21|1570.11|1587.54|1570.44|1587.21|1570.11|9
1649627550000|2022-04-10 21:52:30|1587.18|1570.08|1587.08|1569.98|1587.18|1570.08|1587.01|1569.91|3
1649627560000|2022-04-10 21:52:40|1587.02|1569.92|1587.08|1569.98|1587.08|1569.98|1587.01|1569.91|8
1649627570000|2022-04-10 21:52:50|1587.02|1569.92|1586.84|1569.74|1587.37|1570.27|1586.69|1569.59|8
1649627580000|2022-04-10 21:53:00|1586.73|1569.63|1586.52|1569.42|1586.73|1569.63|1586.52|1569.42|3
1649627600000|2022-04-10 21:53:20|1586.27|1569.17|1586.44|1569.34|1586.44|1569.34|1586.27|1569.17|2
1649627620000|2022-04-10 21:53:40|1586.41|1569.31|1586.41|1569.31|1586.41|1569.31|1586.41|1569.31|1
1649627630000|2022-04-10 21:53:50|1586.19|1569.09|1586.21|1569.11|1586.21|1569.11|1586.19|1569.09|2
1649627640000|2022-04-10 21:54:00|1586.2|1569.1|1586.2|1569.1|1586.2|1569.1|1586.2|1569.1|1
1649627660000|2022-04-10 21:54:20|1586.18|1569.08|1585.54|1568.44|1586.18|1569.08|1585.54|1568.44|5
1649627670000|2022-04-10 21:54:30|1585.53|1568.43|1584.16|1567.06|1585.81|1568.71|1584.16|1567.06|14
1649627680000|2022-04-10 21:54:40|1584.15|1567.05|1582.9|1565.8|1584.15|1567.05|1582.68|1565.58|15
1649627690000|2022-04-10 21:54:50|1582.66|1565.56|1582.66|1565.56|1582.8|1565.7|1582.66|1565.56|3
1649627700000|2022-04-10 21:55:00|1582.42|1565.32|1582.69|1565.59|1582.69|1565.59|1582.42|1565.32|3
1649627710000|2022-04-10 21:55:10|1582.91|1565.81|1583.09|1565.99|1583.09|1565.99|1582.91|1565.81|5
1649627720000|2022-04-10 21:55:20|1582.99|1565.89|1583.01|1565.91|1583.01|1565.91|1582.99|1565.89|2
1649627730000|2022-04-10 21:55:30|1583.09|1565.99|1583.09|1565.99|1583.09|1565.99|1583.09|1565.99|1
1649627740000|2022-04-10 21:55:40|1583.08|1565.98|1583.16|1566.06|1583.16|1566.06|1583.08|1565.98|3
1649627750000|2022-04-10 21:55:50|1583.15|1566.05|1583.25|1566.15|1583.25|1566.15|1583.09|1565.99|11
1649627760000|2022-04-10 21:56:00|1583.29|1566.19|1582.55|1565.45|1583.29|1566.19|1582.55|1565.45|11
1649627770000|2022-04-10 21:56:10|1582.36|1565.26|1583.11|1566.01|1583.11|1566.01|1582.36|1565.26|5
1649627780000|2022-04-10 21:56:20|1583.1|1566|1583.13|1566.03|1583.14|1566.04|1583.1|1566|5
1649627790000|2022-04-10 21:56:30|1583.12|1566.02|1583.09|1565.99|1583.12|1566.02|1583.09|1565.99|5
1649627800000|2022-04-10 21:56:40|1583.08|1565.98|1583.06|1565.96|1583.1|1566|1583.06|1565.96|5
1649627810000|2022-04-10 21:56:50|1583.01|1565.91|1582.71|1565.61|1583.04|1565.94|1582.59|1565.49|10
1649627820000|2022-04-10 21:57:00|1582.05|1564.95|1582.97|1565.87|1582.97|1565.87|1582.05|1564.95|3
1649627830000|2022-04-10 21:57:10|1582.42|1565.32|1582.42|1565.32|1582.42|1565.32|1582.42|1565.32|1
1649627840000|2022-04-10 21:57:20|1582.37|1565.27|1582.54|1565.44|1582.87|1565.77|1582.34|1565.24|4
1649627850000|2022-04-10 21:57:30|1582.28|1565.18|1582.28|1565.18|1582.28|1565.18|1582.28|1565.18|1
1649627860000|2022-04-10 21:57:40|1582.15|1565.05|1582.15|1565.05|1582.15|1565.05|1582.15|1565.05|1
1649627880000|2022-04-10 21:58:00|1581.98|1564.88|1582.54|1565.44|1582.54|1565.44|1581.98|1564.88|4
1649627890000|2022-04-10 21:58:10|1582.22|1565.12|1582.07|1564.97|1582.22|1565.12|1582.07|1564.97|5
1649627900000|2022-04-10 21:58:20|1582.06|1564.96|1582.33|1565.23|1582.33|1565.23|1582.06|1564.96|2
1649627910000|2022-04-10 21:58:30|1581.66|1564.56|1581.19|1564.09|1581.66|1564.56|1580.97|1563.87|7
1649627920000|2022-04-10 21:58:40|1581.33|1564.23|1581.26|1564.16|1581.33|1564.23|1581.11|1564.01|7
1649627930000|2022-04-10 21:58:50|1581.33|1564.23|1581.3|1564.2|1582|1564.9|1581.21|1564.11|11
1649627940000|2022-04-10 21:59:00|1581.52|1564.42|1580.61|1563.51|1581.52|1564.42|1580.61|1563.51|7
1649627950000|2022-04-10 21:59:10|1580.66|1563.56|1580.66|1563.56|1580.66|1563.56|1580.59|1563.49|8
1649627960000|2022-04-10 21:59:20|1580.27|1563.17|1580.22|1563.12|1580.69|1563.59|1580.22|1563.12|5
1649627970000|2022-04-10 21:59:30|1580.21|1563.11|1580.01|1562.91|1580.21|1563.11|1580.01|1562.91|6
1649627980000|2022-04-10 21:59:40|1580.18|1563.08|1580.26|1563.16|1580.26|1563.16|1580.18|1563.08|2
1649627990000|2022-04-10 21:59:50|1580.06|1562.96|1580.06|1562.96|1580.06|1562.96|1580.06|1562.96|1
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1580|1562.9|1580.06|1562.96|1579.73|1562.63|6
1649628010000|2022-04-10 22:00:10|1580.01|1562.91|1579.64|1562.54|1580.23|1563.13|1579.64|1562.54|17
1649628020000|2022-04-10 22:00:20|1579.36|1562.26|1578.95|1561.85|1579.36|1562.26|1578.82|1561.72|8
1649628030000|2022-04-10 22:00:30|1578.94|1561.84|1578.38|1561.28|1578.94|1561.84|1578.35|1561.25|14
1649628040000|2022-04-10 22:00:40|1578.36|1561.26|1577.98|1560.88|1578.49|1561.39|1577.98|1560.88|8
1649628050000|2022-04-10 22:00:50|1577.88|1560.78|1577.73|1560.63|1577.88|1560.78|1577.73|1560.63|2
1649628060000|2022-04-10 22:01:00|1577.74|1560.64|1577.9|1560.8|1577.9|1560.8|1577.74|1560.64|2
1649628070000|2022-04-10 22:01:10|1577.71|1560.61|1576.98|1559.88|1577.72|1560.62|1576.98|1559.88|6
1649628080000|2022-04-10 22:01:20|1576.87|1559.77|1577.12|1560.02|1577.12|1560.02|1576.56|1559.46|10
1649628090000|2022-04-10 22:01:30|1577.42|1560.32|1576.94|1559.84|1577.69|1560.59|1576.94|1559.84|15
1649628100000|2022-04-10 22:01:40|1577.03|1559.93|1576.66|1559.56|1577.03|1559.93|1576.55|1559.45|15
1649628110000|2022-04-10 22:01:50|1576.74|1559.64|1576.56|1559.46|1576.74|1559.64|1576.18|1559.08|12
1649628120000|2022-04-10 22:02:00|1576.69|1559.59|1577.08|1559.98|1577.17|1560.07|1576.68|1559.58|7
1649628130000|2022-04-10 22:02:10|1576.33|1559.23|1576.45|1559.35|1576.45|1559.35|1576.32|1559.22|3
1649628140000|2022-04-10 22:02:20|1576.46|1559.36|1577.82|1560.72|1578.09|1560.99|1576.46|1559.36|21
1649628150000|2022-04-10 22:02:30|1577.84|1560.74|1577.16|1560.06|1578|1560.9|1577.16|1560.06|18
1649628160000|2022-04-10 22:02:40|1577.2|1560.1|1577.91|1560.81|1577.94|1560.84|1577.2|1560.1|19
1649628170000|2022-04-10 22:02:50|1577.94|1560.84|1577.64|1560.54|1577.94|1560.84|1577.39|1560.29|10
1649628180000|2022-04-10 22:03:00|1577.69|1560.59|1578.23|1561.13|1578.23|1561.13|1577.57|1560.47|18
1649628190000|2022-04-10 22:03:10|1578.25|1561.15|1577.71|1560.61|1578.25|1561.15|1577.71|1560.61|9
1649628200000|2022-04-10 22:03:20|1577.72|1560.62|1577.71|1560.61|1577.72|1560.62|1577.63|1560.53|4
1649628210000|2022-04-10 22:03:30|1578.15|1561.05|1577.85|1560.75|1578.15|1561.05|1577.85|1560.75|2
1649628220000|2022-04-10 22:03:40|1578.04|1560.94|1577.73|1560.63|1578.04|1560.94|1577.73|1560.63|3
1649628230000|2022-04-10 22:03:50|1577.7|1560.6|1579.16|1562.06|1579.16|1562.06|1577.7|1560.6|14
1649628240000|2022-04-10 22:04:00|1579.17|1562.07|1579.29|1562.19|1579.31|1562.21|1578.99|1561.89|11
1649628250000|2022-04-10 22:04:10|1579.32|1562.22|1579.29|1562.19|1579.32|1562.22|1579.29|1562.19|4
1649628260000|2022-04-10 22:04:20|1579.62|1562.52|1579.83|1562.73|1580.04|1562.94|1579.62|1562.52|11
1649628270000|2022-04-10 22:04:30|1579.92|1562.82|1580.71|1563.61|1580.71|1563.61|1579.92|1562.82|3
1649628280000|2022-04-10 22:04:40|1580.66|1563.56|1580.69|1563.59|1580.86|1563.76|1580.61|1563.51|4
1649628290000|2022-04-10 22:04:50|1580.61|1563.51|1579.95|1562.85|1580.66|1563.56|1579.87|1562.77|6
1649628300000|2022-04-10 22:05:00|1579.92|1562.82|1580.08|1562.98|1580.08|1562.98|1579.92|1562.82|4
1649628310000|2022-04-10 22:05:10|1579.94|1562.84|1580.56|1563.46|1580.88|1563.78|1579.92|1562.82|15
1649628320000|2022-04-10 22:05:20|1580.6|1563.5|1580.67|1563.57|1580.67|1563.57|1580.6|1563.5|2
1649628330000|2022-04-10 22:05:30|1580.73|1563.63|1580.78|1563.68|1580.78|1563.68|1580.69|1563.59|4
1649628340000|2022-04-10 22:05:40|1580.77|1563.67|1580.69|1563.59|1581.13|1564.03|1580.68|1563.58|22
1649628350000|2022-04-10 22:05:50|1581.13|1564.03|1580.69|1563.59|1581.19|1564.09|1580.68|1563.58|11
1649628360000|2022-04-10 22:06:00|1580.71|1563.61|1580.44|1563.34|1580.85|1563.75|1580.38|1563.28|10
1649628380000|2022-04-10 22:06:20|1580.52|1563.42|1580.52|1563.42|1580.52|1563.42|1580.52|1563.42|1
1649628390000|2022-04-10 22:06:30|1580.5|1563.4|1580.51|1563.41|1580.57|1563.47|1580.48|1563.38|7
1649628400000|2022-04-10 22:06:40|1580.52|1563.42|1580.2|1563.1|1580.52|1563.42|1580.2|1563.1|13
1649628410000|2022-04-10 22:06:50|1580.22|1563.12|1580.29|1563.19|1580.29|1563.19|1580.22|1563.12|10
1649628420000|2022-04-10 22:07:00|1580.53|1563.43|1579.81|1562.71|1580.53|1563.43|1579.81|1562.71|16
1649628430000|2022-04-10 22:07:10|1579.79|1562.69|1579.9|1562.8|1580.2|1563.1|1579.79|1562.69|4
1649628440000|2022-04-10 22:07:20|1579.89|1562.79|1579.55|1562.45|1579.91|1562.81|1579.03|1561.93|17
1649628450000|2022-04-10 22:07:30|1579.54|1562.44|1580.8|1563.7|1580.83|1563.73|1579.54|1562.44|21
1649628460000|2022-04-10 22:07:40|1580.19|1563.09|1579.02|1561.92|1580.3|1563.2|1578.8|1561.7|21
1649628470000|2022-04-10 22:07:50|1579.01|1561.91|1579.11|1562.01|1579.16|1562.06|1579.01|1561.91|9
1649628480000|2022-04-10 22:08:00|1579.16|1562.06|1579.01|1561.91|1579.27|1562.17|1578.91|1561.81|7
1649628490000|2022-04-10 22:08:10|1579.06|1561.96|1578.05|1560.95|1579.06|1561.96|1578.05|1560.95|11
1649628500000|2022-04-10 22:08:20|1578.09|1560.99|1577.97|1560.87|1578.09|1560.99|1577.97|1560.87|9
1649628510000|2022-04-10 22:08:30|1577.96|1560.86|1578.09|1560.99|1578.09|1560.99|1577.96|1560.86|13
1649628520000|2022-04-10 22:08:40|1578.17|1561.07|1578.03|1560.93|1578.17|1561.07|1577.9|1560.8|7
1649628530000|2022-04-10 22:08:50|1578.04|1560.94|1577.86|1560.76|1578.06|1560.96|1577.85|1560.75|6
1649628540000|2022-04-10 22:09:00|1577.78|1560.68|1577.71|1560.61|1577.78|1560.68|1577.7|1560.6|8
1649628550000|2022-04-10 22:09:10|1577.74|1560.64|1577.8|1560.7|1577.91|1560.81|1577.73|1560.63|10
1649628560000|2022-04-10 22:09:20|1577.2|1560.1|1577.14|1560.04|1577.2|1560.1|1577.12|1560.02|8
1649628570000|2022-04-10 22:09:30|1577.15|1560.05|1577.21|1560.11|1577.21|1560.11|1577.14|1560.04|5
1649628580000|2022-04-10 22:09:40|1577.19|1560.09|1577.07|1559.97|1577.19|1560.09|1577.07|1559.97|9
1649628590000|2022-04-10 22:09:50|1577.16|1560.06|1577.47|1560.37|1577.47|1560.37|1577.16|1560.06|2
1649628600000|2022-04-10 22:10:00|1577.37|1560.27|1578.06|1560.96|1578.06|1560.96|1577|1559.9|23
1649628610000|2022-04-10 22:10:10|1578.09|1560.99|1577.37|1560.27|1578.1|1561|1577.36|1560.26|21
1649628620000|2022-04-10 22:10:20|1577.34|1560.24|1577.8|1560.7|1577.82|1560.72|1577.24|1560.14|13
1649628630000|2022-04-10 22:10:30|1577.81|1560.71|1578.97|1561.87|1578.98|1561.88|1577.81|1560.71|9
1649628640000|2022-04-10 22:10:40|1578.95|1561.85|1578.99|1561.89|1578.99|1561.89|1578.93|1561.83|5
1649628660000|2022-04-10 22:11:00|1578.88|1561.78|1578.88|1561.78|1578.88|1561.78|1578.88|1561.78|1
1649628670000|2022-04-10 22:11:10|1578.61|1561.51|1578.52|1561.42|1578.61|1561.51|1578.52|1561.42|5
1649628680000|2022-04-10 22:11:20|1578.82|1561.72|1577.67|1560.57|1578.82|1561.72|1577.67|1560.57|13
1649628690000|2022-04-10 22:11:30|1577.61|1560.51|1578.07|1560.97|1578.07|1560.97|1577.6|1560.5|7
1649628700000|2022-04-10 22:11:40|1578.09|1560.99|1577.63|1560.53|1578.09|1560.99|1577.49|1560.39|16
1649628710000|2022-04-10 22:11:50|1577.51|1560.41|1577.46|1560.36|1577.64|1560.54|1577.19|1560.09|15
1649628720000|2022-04-10 22:12:00|1577.24|1560.14|1577.41|1560.31|1577.47|1560.37|1577.09|1559.99|12
1649628730000|2022-04-10 22:12:10|1577.35|1560.25|1577.12|1560.02|1577.36|1560.26|1577.07|1559.97|11
1649628740000|2022-04-10 22:12:20|1577.1|1560|1576.61|1559.51|1577.1|1560|1576.61|1559.51|14
1649628750000|2022-04-10 22:12:30|1576.59|1559.49|1576.56|1559.46|1576.63|1559.53|1576.56|1559.46|5
1649628760000|2022-04-10 22:12:40|1576.63|1559.53|1576.63|1559.53|1576.63|1559.53|1576.56|1559.46|4
1649628770000|2022-04-10 22:12:50|1576.57|1559.47|1576.36|1559.26|1576.63|1559.53|1576.33|1559.23|8
1649628780000|2022-04-10 22:13:00|1576.35|1559.25|1575.65|1558.55|1576.57|1559.47|1575.65|1558.55|17
1649628790000|2022-04-10 22:13:10|1576.21|1559.11|1575.15|1558.05|1576.21|1559.11|1575.15|1558.05|4
1649628800000|2022-04-10 22:13:20|1575.06|1557.96|1575.38|1558.28|1575.39|1558.29|1575.06|1557.96|8
1649628810000|2022-04-10 22:13:30|1575.66|1558.56|1575.88|1558.78|1576|1558.9|1575.17|1558.07|19
1649628820000|2022-04-10 22:13:40|1576|1558.9|1575.99|1558.89|1576.05|1558.95|1575.95|1558.85|11
1649628830000|2022-04-10 22:13:50|1575.98|1558.88|1574.91|1557.81|1576|1558.9|1574.91|1557.81|23
1649628840000|2022-04-10 22:14:00|1574.87|1557.77|1574.61|1557.51|1574.96|1557.86|1574.44|1557.34|10
1649628850000|2022-04-10 22:14:10|1574.6|1557.5|1574.57|1557.47|1574.62|1557.52|1574.28|1557.18|9
1649628860000|2022-04-10 22:14:20|1574.01|1556.91|1573.57|1556.47|1574.29|1557.19|1573.52|1556.42|7
1649628870000|2022-04-10 22:14:30|1573.44|1556.34|1573.81|1556.71|1573.81|1556.71|1573.44|1556.34|4
1649628880000|2022-04-10 22:14:40|1573.89|1556.79|1573.89|1556.79|1573.98|1556.88|1573.89|1556.79|4
1649628890000|2022-04-10 22:14:50|1573.94|1556.84|1573.94|1556.84|1573.94|1556.84|1573.94|1556.84|1
1649628900000|2022-04-10 22:15:00|1573.8|1556.7|1574.09|1556.99|1574.11|1557.01|1572.85|1555.75|17
1649628910000|2022-04-10 22:15:10|1574.07|1556.97|1574|1556.9|1574.07|1556.97|1573.87|1556.77|14
1649628920000|2022-04-10 22:15:20|1573.99|1556.89|1573.81|1556.71|1574.32|1557.22|1573.81|1556.71|10
1649628930000|2022-04-10 22:15:30|1573.94|1556.84|1574.22|1557.12|1574.85|1557.75|1573.84|1556.74|16
1649628940000|2022-04-10 22:15:40|1574.21|1557.11|1574.25|1557.15|1574.25|1557.15|1574.21|1557.11|3
1649628950000|2022-04-10 22:15:50|1574.09|1556.99|1574.02|1556.92|1574.09|1556.99|1574.02|1556.92|4
1649628960000|2022-04-10 22:16:00|1574.04|1556.94|1573.98|1556.88|1574.05|1556.95|1573.89|1556.79|8
1649628970000|2022-04-10 22:16:10|1573.97|1556.87|1573.24|1556.14|1573.97|1556.87|1573.24|1556.14|12
1649628980000|2022-04-10 22:16:20|1573.26|1556.16|1573.2|1556.1|1573.28|1556.18|1573.14|1556.04|18
1649628990000|2022-04-10 22:16:30|1573.19|1556.09|1573|1555.9|1573.2|1556.1|1573|1555.9|12
1649629000000|2022-04-10 22:16:40|1573.04|1555.94|1572.47|1555.37|1573.04|1555.94|1572.47|1555.37|5
1649629010000|2022-04-10 22:16:50|1572.49|1555.39|1572.49|1555.39|1572.49|1555.39|1572.49|1555.39|1
1649629020000|2022-04-10 22:17:00|1572.56|1555.46|1571.4|1554.3|1572.56|1555.46|1571.4|1554.3|12
1649629030000|2022-04-10 22:17:10|1571.27|1554.17|1570.61|1553.51|1571.77|1554.67|1570.61|1553.51|13
1649629040000|2022-04-10 22:17:20|1570.64|1553.54|1571.25|1554.15|1571.56|1554.46|1570.64|1553.54|17
1649629050000|2022-04-10 22:17:30|1571.22|1554.12|1570.41|1553.31|1571.22|1554.12|1570.41|1553.31|7
1649629060000|2022-04-10 22:17:40|1570.23|1553.13|1567.03|1549.93|1570.34|1553.24|1567.03|1549.93|26
1649629070000|2022-04-10 22:17:50|1567.01|1549.91|1567.57|1550.47|1568.1|1551|1567.01|1549.91|19
1649629080000|2022-04-10 22:18:00|1567.17|1550.07|1567.35|1550.25|1567.37|1550.27|1566.82|1549.72|13
1649629090000|2022-04-10 22:18:10|1567.49|1550.39|1567.43|1550.33|1568.3|1551.2|1567.35|1550.25|24
1649629100000|2022-04-10 22:18:20|1567.54|1550.44|1567|1549.9|1567.86|1550.76|1567|1549.9|19
1649629110000|2022-04-10 22:18:30|1567.11|1550.01|1566.15|1549.05|1567.11|1550.01|1566.14|1549.04|18
1649629120000|2022-04-10 22:18:40|1566.16|1549.06|1566.45|1549.35|1566.45|1549.35|1566.08|1548.98|11
1649629130000|2022-04-10 22:18:50|1567.01|1549.91|1566.76|1549.66|1567.01|1549.91|1566.24|1549.14|25
1649629140000|2022-04-10 22:19:00|1566.67|1549.57|1565.78|1548.68|1566.67|1549.57|1565.78|1548.68|19
1649629150000|2022-04-10 22:19:10|1565.82|1548.72|1565.86|1548.76|1566.02|1548.92|1565.55|1548.45|11
1649629160000|2022-04-10 22:19:20|1565.84|1548.74|1565.45|1548.35|1565.86|1548.76|1565.45|1548.35|6
1649629170000|2022-04-10 22:19:30|1565.42|1548.32|1565.44|1548.34|1565.44|1548.34|1565.42|1548.32|2
1649629180000|2022-04-10 22:19:40|1565.6|1548.5|1565.99|1548.89|1566.04|1548.94|1565.58|1548.48|12
1649629190000|2022-04-10 22:19:50|1565.98|1548.88|1565.93|1548.83|1566.02|1548.92|1565.93|1548.83|7
1649629200000|2022-04-10 22:20:00|1565.91|1548.81|1566.53|1549.43|1566.53|1549.43|1565.91|1548.81|11
1649629210000|2022-04-10 22:20:10|1566.96|1549.86|1567.2|1550.1|1567.2|1550.1|1566.66|1549.56|15
1649629220000|2022-04-10 22:20:20|1567.17|1550.07|1567.81|1550.71|1567.81|1550.71|1567.05|1549.95|13
1649629230000|2022-04-10 22:20:30|1567.74|1550.64|1568.58|1551.48|1568.58|1551.48|1567.74|1550.64|9
1649629240000|2022-04-10 22:20:40|1568.52|1551.42|1568.36|1551.26|1568.52|1551.42|1568.08|1550.98|10
1649629250000|2022-04-10 22:20:50|1568.32|1551.22|1568.33|1551.23|1568.33|1551.23|1568.19|1551.09|7
1649629260000|2022-04-10 22:21:00|1568.35|1551.25|1569.07|1551.97|1569.17|1552.07|1568.17|1551.07|16
1649629270000|2022-04-10 22:21:10|1569.12|1552.02|1568.35|1551.25|1569.12|1552.02|1568.3|1551.2|12
1649629280000|2022-04-10 22:21:20|1568.42|1551.32|1568.32|1551.22|1568.42|1551.32|1567.87|1550.77|15
1649629290000|2022-04-10 22:21:30|1568.34|1551.24|1568.41|1551.31|1568.41|1551.31|1568.22|1551.12|4
1649629300000|2022-04-10 22:21:40|1568.87|1551.77|1569.7|1552.6|1569.7|1552.6|1568.87|1551.77|12
1649629310000|2022-04-10 22:21:50|1569.71|1552.61|1570.95|1553.85|1571.03|1553.93|1569.71|1552.61|15
1649629320000|2022-04-10 22:22:00|1571.05|1553.95|1571.31|1554.21|1571.31|1554.21|1570.66|1553.56|17
1649629330000|2022-04-10 22:22:10|1571.37|1554.27|1572.04|1554.94|1572.25|1555.15|1570.71|1553.61|13
1649629340000|2022-04-10 22:22:20|1572.05|1554.95|1571.71|1554.61|1572.1|1555|1571.69|1554.59|8
1649629350000|2022-04-10 22:22:30|1571.74|1554.64|1571.23|1554.13|1571.74|1554.64|1570.97|1553.87|15
1649629360000|2022-04-10 22:22:40|1571.25|1554.15|1571.13|1554.03|1571.27|1554.17|1570.93|1553.83|17
1649629370000|2022-04-10 22:22:50|1571.2|1554.1|1570.18|1553.08|1571.2|1554.1|1570.13|1553.03|19
1649629380000|2022-04-10 22:23:00|1569.94|1552.84|1570.16|1553.06|1570.16|1553.06|1569.92|1552.82|11
1649629390000|2022-04-10 22:23:10|1570.25|1553.15|1569.23|1552.13|1570.25|1553.15|1569.23|1552.13|14
1649629400000|2022-04-10 22:23:20|1569.17|1552.07|1566.87|1549.77|1569.49|1552.39|1566.87|1549.77|23
1649629410000|2022-04-10 22:23:30|1566.85|1549.75|1567.53|1550.43|1567.6|1550.5|1566.83|1549.73|20
1649629420000|2022-04-10 22:23:40|1567.17|1550.07|1566.66|1549.56|1567.17|1550.07|1566.66|1549.56|5
1649629430000|2022-04-10 22:23:50|1566.91|1549.81|1566.47|1549.37|1566.91|1549.81|1566.31|1549.21|6
1649629440000|2022-04-10 22:24:00|1566.45|1549.35|1565.91|1548.81|1566.46|1549.36|1565.91|1548.81|12
1649629450000|2022-04-10 22:24:10|1565.98|1548.88|1567.32|1550.22|1567.33|1550.23|1565.98|1548.88|26
1649629460000|2022-04-10 22:24:20|1567.3|1550.2|1566.97|1549.87|1567.85|1550.75|1566.95|1549.85|17
1649629470000|2022-04-10 22:24:30|1567.1|1550|1566.89|1549.79|1567.1|1550|1566.89|1549.79|8
1649629480000|2022-04-10 22:24:40|1567.11|1550.01|1567.86|1550.76|1567.86|1550.76|1567.06|1549.96|21
1649629490000|2022-04-10 22:24:50|1568.47|1551.37|1568.25|1551.15|1568.57|1551.47|1567.97|1550.87|17
1649629500000|2022-04-10 22:25:00|1568.15|1551.05|1569.22|1552.12|1569.67|1552.57|1568.15|1551.05|14
1649629510000|2022-04-10 22:25:10|1569.88|1552.78|1569.75|1552.65|1570.42|1553.32|1569.73|1552.63|29
1649629520000|2022-04-10 22:25:20|1569.72|1552.62|1570.62|1553.52|1570.85|1553.75|1569.32|1552.22|21
1649629530000|2022-04-10 22:25:30|1570.5|1553.4|1570.26|1553.16|1571.06|1553.96|1570.04|1552.94|11
1649629540000|2022-04-10 22:25:40|1570.34|1553.24|1570.21|1553.11|1570.34|1553.24|1570.21|1553.11|2
1649629550000|2022-04-10 22:25:50|1570.26|1553.16|1570.15|1553.05|1570.26|1553.16|1570.15|1553.05|3
1649629560000|2022-04-10 22:26:00|1570.09|1552.99|1570.13|1553.03|1570.13|1553.03|1569.87|1552.77|16
1649629570000|2022-04-10 22:26:10|1569|1551.9|1568.44|1551.34|1569|1551.9|1568.41|1551.31|15
1649629580000|2022-04-10 22:26:20|1568.76|1551.66|1568.97|1551.87|1569.12|1552.02|1568.34|1551.24|13
1649629590000|2022-04-10 22:26:30|1569.03|1551.93|1568.64|1551.54|1569.09|1551.99|1568.56|1551.46|9
1649629600000|2022-04-10 22:26:40|1568.58|1551.48|1568.31|1551.21|1568.64|1551.54|1568.09|1550.99|9
1649629610000|2022-04-10 22:26:50|1568.32|1551.22|1568.63|1551.53|1569.19|1552.09|1568.31|1551.21|20
1649629620000|2022-04-10 22:27:00|1568.39|1551.29|1567.48|1550.38|1568.53|1551.43|1567.29|1550.19|18
1649629630000|2022-04-10 22:27:10|1567.73|1550.63|1568.67|1551.57|1568.72|1551.62|1567.73|1550.63|21
1649629640000|2022-04-10 22:27:20|1568.59|1551.49|1568.39|1551.29|1568.59|1551.49|1568.18|1551.08|17
1649629650000|2022-04-10 22:27:30|1568.38|1551.28|1568.36|1551.26|1568.39|1551.29|1568.36|1551.26|3
1649629660000|2022-04-10 22:27:40|1568.22|1551.12|1568.06|1550.96|1568.22|1551.12|1568.06|1550.96|13
1649629670000|2022-04-10 22:27:50|1568.17|1551.07|1568.1|1551|1568.18|1551.08|1567.9|1550.8|14
1649629680000|2022-04-10 22:28:00|1568.08|1550.98|1567.9|1550.8|1568.1|1551|1567.89|1550.79|11
1649629690000|2022-04-10 22:28:10|1567.91|1550.81|1567.42|1550.32|1567.91|1550.81|1567.34|1550.24|13
1649629700000|2022-04-10 22:28:20|1567.41|1550.31|1567.3|1550.2|1567.41|1550.31|1567.3|1550.2|10
1649629710000|2022-04-10 22:28:30|1567.45|1550.35|1567.45|1550.35|1567.46|1550.36|1567.36|1550.26|11
1649629720000|2022-04-10 22:28:40|1567.44|1550.34|1567.84|1550.74|1567.9|1550.8|1567.09|1549.99|25
1649629730000|2022-04-10 22:28:50|1567.88|1550.78|1568.15|1551.05|1568.96|1551.86|1567.84|1550.74|11
1649629740000|2022-04-10 22:29:00|1568.08|1550.98|1568.03|1550.93|1568.13|1551.03|1568.03|1550.93|12
1649629750000|2022-04-10 22:29:10|1568.05|1550.95|1568.01|1550.91|1568.11|1551.01|1568|1550.9|8
1649629760000|2022-04-10 22:29:20|1568.1|1551|1568.22|1551.12|1568.24|1551.14|1567.84|1550.74|14
1649629770000|2022-04-10 22:29:30|1568.76|1551.66|1568.33|1551.23|1568.89|1551.79|1568.33|1551.23|22
1649629780000|2022-04-10 22:29:40|1568.46|1551.36|1567.83|1550.73|1568.48|1551.38|1567.8|1550.7|16
1649629790000|2022-04-10 22:29:50|1567.87|1550.77|1567.34|1550.24|1567.98|1550.88|1567.33|1550.23|14
1649629800000|2022-04-10 22:30:00|1567.32|1550.22|1567.31|1550.21|1567.41|1550.31|1567.31|1550.21|8
1649629810000|2022-04-10 22:30:10|1567.39|1550.29|1568.61|1551.51|1569.06|1551.96|1567.39|1550.29|24
1649629820000|2022-04-10 22:30:20|1568.59|1551.49|1568.52|1551.42|1568.79|1551.69|1568.26|1551.16|18
1649629830000|2022-04-10 22:30:30|1568.59|1551.49|1567.89|1550.79|1568.59|1551.49|1567.54|1550.44|15
1649629840000|2022-04-10 22:30:40|1567.88|1550.78|1566.58|1549.48|1567.88|1550.78|1566.58|1549.48|21
1649629850000|2022-04-10 22:30:50|1566.5|1549.4|1565.49|1548.39|1566.5|1549.4|1565.42|1548.32|15
1649629860000|2022-04-10 22:31:00|1565.55|1548.45|1565.6|1548.5|1566.86|1549.76|1565.55|1548.45|21
1649629870000|2022-04-10 22:31:10|1565.61|1548.51|1565.09|1547.99|1565.63|1548.53|1565.09|1547.99|11
1649629880000|2022-04-10 22:31:20|1564.58|1547.48|1564.59|1547.49|1564.59|1547.49|1564.26|1547.16|3
1649629890000|2022-04-10 22:31:30|1564.76|1547.66|1564.38|1547.28|1564.76|1547.66|1564.38|1547.28|2
1649629900000|2022-04-10 22:31:40|1564.59|1547.49|1563.98|1546.88|1564.59|1547.49|1563.98|1546.88|5
1649629910000|2022-04-10 22:31:50|1563.61|1546.51|1562.24|1545.14|1563.61|1546.51|1562.24|1545.14|12
1649629920000|2022-04-10 22:32:00|1562.26|1545.16|1562.15|1545.05|1562.26|1545.16|1562.1|1545|7
1649629930000|2022-04-10 22:32:10|1562.23|1545.13|1562.07|1544.97|1562.23|1545.13|1561.88|1544.78|9
1649629940000|2022-04-10 22:32:20|1562.09|1544.99|1562.74|1545.64|1562.97|1545.87|1562.09|1544.99|17
1649629950000|2022-04-10 22:32:30|1562.71|1545.61|1562.47|1545.37|1562.71|1545.61|1562.47|1545.37|10
1649629960000|2022-04-10 22:32:40|1562.4|1545.3|1561.32|1544.22|1562.4|1545.3|1561.15|1544.05|16
1649629970000|2022-04-10 22:32:50|1561.62|1544.52|1561.25|1544.15|1561.62|1544.52|1561.04|1543.94|7
1649629980000|2022-04-10 22:33:00|1561.3|1544.2|1561.37|1544.27|1561.37|1544.27|1561.21|1544.11|7
1649629990000|2022-04-10 22:33:10|1561.16|1544.06|1561.23|1544.13|1561.29|1544.19|1561.16|1544.06|4
1649630000000|2022-04-10 22:33:20|1561.21|1544.11|1561.07|1543.97|1561.21|1544.11|1561.06|1543.96|9
1649630010000|2022-04-10 22:33:30|1560.99|1543.89|1560.58|1543.48|1560.99|1543.89|1560.58|1543.48|9
1649630020000|2022-04-10 22:33:40|1560.47|1543.37|1560.54|1543.44|1561.01|1543.91|1560.35|1543.25|7
1649630030000|2022-04-10 22:33:50|1560.49|1543.39|1560.28|1543.18|1560.55|1543.45|1560.28|1543.18|3
1649630040000|2022-04-10 22:34:00|1560.29|1543.19|1561.84|1544.74|1561.92|1544.82|1560.29|1543.19|22
1649630050000|2022-04-10 22:34:10|1561.37|1544.27|1560.87|1543.77|1561.51|1544.41|1560.64|1543.54|10
1649630060000|2022-04-10 22:34:20|1560.53|1543.43|1561.41|1544.31|1561.41|1544.31|1560.31|1543.21|30
1649630070000|2022-04-10 22:34:30|1561.4|1544.3|1561.14|1544.04|1561.75|1544.65|1561.05|1543.95|21
1649630080000|2022-04-10 22:34:40|1560.92|1543.82|1560.35|1543.25|1560.92|1543.82|1560.35|1543.25|3
1649630090000|2022-04-10 22:34:50|1560.51|1543.41|1560.51|1543.41|1560.51|1543.41|1560.51|1543.41|1
1649630100000|2022-04-10 22:35:00|1560.36|1543.26|1560.33|1543.23|1560.36|1543.26|1560.17|1543.07|5
1649630110000|2022-04-10 22:35:10|1560.45|1543.35|1561.44|1544.34|1561.55|1544.45|1560.33|1543.23|22
1649630120000|2022-04-10 22:35:20|1561.48|1544.38|1561.36|1544.26|1561.66|1544.56|1561.29|1544.19|16
1649630130000|2022-04-10 22:35:30|1561.16|1544.06|1559.9|1542.8|1561.16|1544.06|1559.28|1542.18|22
1649630140000|2022-04-10 22:35:40|1559.68|1542.58|1559.84|1542.74|1560.34|1543.24|1559.68|1542.58|10
1649630150000|2022-04-10 22:35:50|1559.83|1542.73|1559.9|1542.8|1560.03|1542.93|1559.19|1542.09|12
1649630160000|2022-04-10 22:36:00|1559.18|1542.08|1560.03|1542.93|1560.12|1543.02|1559.18|1542.08|10
1649630170000|2022-04-10 22:36:10|1560.01|1542.91|1559.3|1542.2|1560.01|1542.91|1559.3|1542.2|15
1649630180000|2022-04-10 22:36:20|1559.08|1541.98|1559.26|1542.16|1559.35|1542.25|1558.95|1541.85|13
1649630190000|2022-04-10 22:36:30|1559.21|1542.11|1560.69|1543.59|1560.69|1543.59|1559.21|1542.11|11
1649630200000|2022-04-10 22:36:40|1560.73|1543.63|1561.18|1544.08|1561.19|1544.09|1560.62|1543.52|20
1649630210000|2022-04-10 22:36:50|1561.16|1544.06|1561.06|1543.96|1561.18|1544.08|1560.93|1543.83|13
1649630220000|2022-04-10 22:37:00|1561.04|1543.94|1560.75|1543.65|1561.24|1544.14|1560.75|1543.65|14
1649630230000|2022-04-10 22:37:10|1560.78|1543.68|1561.09|1543.99|1561.25|1544.15|1560.64|1543.54|19
1649630240000|2022-04-10 22:37:20|1561.24|1544.14|1562.73|1545.63|1562.73|1545.63|1561.24|1544.14|10
1649630250000|2022-04-10 22:37:30|1562.71|1545.61|1565.88|1548.78|1565.89|1548.79|1562.59|1545.49|24
1649630260000|2022-04-10 22:37:40|1565.91|1548.81|1566.08|1548.98|1566.71|1549.61|1565.91|1548.81|13
1649630270000|2022-04-10 22:37:50|1566.1|1549|1565.85|1548.75|1566.31|1549.21|1565.8|1548.7|18
1649630280000|2022-04-10 22:38:00|1565.84|1548.74|1564.13|1547.03|1566.06|1548.96|1564.13|1547.03|26
1649630290000|2022-04-10 22:38:10|1564.08|1546.98|1564|1546.9|1564.48|1547.38|1563.96|1546.86|25
1649630300000|2022-04-10 22:38:20|1563.96|1546.86|1563.14|1546.04|1563.98|1546.88|1562.61|1545.51|27
1649630310000|2022-04-10 22:38:30|1563.13|1546.03|1561.73|1544.63|1563.13|1546.03|1561.63|1544.53|28
1649630320000|2022-04-10 22:38:40|1561.98|1544.88|1562.3|1545.2|1562.46|1545.36|1561.86|1544.76|16
1649630330000|2022-04-10 22:38:50|1562.12|1545.02|1561.74|1544.64|1562.44|1545.34|1561.65|1544.55|28
1649630340000|2022-04-10 22:39:00|1561.73|1544.63|1560.79|1543.69|1561.73|1544.63|1560.79|1543.69|20
1649630350000|2022-04-10 22:39:10|1560.6|1543.5|1561.03|1543.93|1561.13|1544.03|1560.6|1543.5|20
1649630360000|2022-04-10 22:39:20|1561.16|1544.06|1560.22|1543.12|1561.16|1544.06|1560.22|1543.12|22
1649630370000|2022-04-10 22:39:30|1560.09|1542.99|1559.98|1542.88|1560.09|1542.99|1559.98|1542.88|7
1649630380000|2022-04-10 22:39:40|1560.03|1542.93|1560.5|1543.4|1560.51|1543.41|1559.95|1542.85|7
1649630390000|2022-04-10 22:39:50|1560.59|1543.49|1561.61|1544.51|1561.61|1544.51|1560.59|1543.49|13
1649630400000|2022-04-10 22:40:00|1561.6|1544.5|1561.63|1544.53|1562.78|1545.68|1560.83|1543.73|30
1649630410000|2022-04-10 22:40:10|1561.9|1544.8|1561.45|1544.35|1562.03|1544.93|1561.45|1544.35|17
1649630420000|2022-04-10 22:40:20|1561.46|1544.36|1561.42|1544.32|1561.69|1544.59|1561.21|1544.11|13
1649630430000|2022-04-10 22:40:30|1561.85|1544.75|1562.37|1545.27|1562.37|1545.27|1561.41|1544.31|7
1649630440000|2022-04-10 22:40:40|1562.83|1545.73|1562.79|1545.69|1562.88|1545.78|1562.65|1545.55|15
1649630450000|2022-04-10 22:40:50|1562.78|1545.68|1563.66|1546.56|1563.97|1546.87|1562.78|1545.68|20
1649630460000|2022-04-10 22:41:00|1563.44|1546.34|1564.38|1547.28|1564.67|1547.57|1563.44|1546.34|17
1649630470000|2022-04-10 22:41:10|1564.66|1547.56|1565.69|1548.59|1565.95|1548.85|1564.33|1547.23|16
1649630480000|2022-04-10 22:41:20|1565.07|1547.97|1565.2|1548.1|1565.51|1548.41|1565.03|1547.93|11
1649630490000|2022-04-10 22:41:30|1565.05|1547.95|1565.08|1547.98|1565.1|1548|1565.05|1547.95|3
1649630500000|2022-04-10 22:41:40|1565.1|1548|1564.93|1547.83|1565.1|1548|1564.89|1547.79|4
1649630510000|2022-04-10 22:41:50|1564.9|1547.8|1563.96|1546.86|1564.91|1547.81|1563.96|1546.86|10
1649630520000|2022-04-10 22:42:00|1563.95|1546.85|1564.69|1547.59|1565.03|1547.93|1563.95|1546.85|19
1649630530000|2022-04-10 22:42:10|1564.7|1547.6|1564.7|1547.6|1564.7|1547.6|1564.63|1547.53|6
1649630540000|2022-04-10 22:42:20|1564.99|1547.89|1564.16|1547.06|1564.99|1547.89|1564.16|1547.06|18
1649630550000|2022-04-10 22:42:30|1564.27|1547.17|1564.09|1546.99|1564.31|1547.21|1564.09|1546.99|20
1649630560000|2022-04-10 22:42:40|1564.07|1546.97|1563.37|1546.27|1564.13|1547.03|1563.37|1546.27|23
1649630570000|2022-04-10 22:42:50|1563.36|1546.26|1562.78|1545.68|1563.39|1546.29|1562.62|1545.52|16
1649630580000|2022-04-10 22:43:00|1562.77|1545.67|1562.51|1545.41|1562.86|1545.76|1562.51|1545.41|12
1649630590000|2022-04-10 22:43:10|1562.83|1545.73|1561.95|1544.85|1562.83|1545.73|1561.88|1544.78|8
1649630600000|2022-04-10 22:43:20|1562.09|1544.99|1561.06|1543.96|1562.09|1544.99|1561.03|1543.93|22
1649630610000|2022-04-10 22:43:30|1561.05|1543.95|1560.61|1543.51|1561.26|1544.16|1560.54|1543.44|16
1649630620000|2022-04-10 22:43:40|1560.6|1543.5|1560.47|1543.37|1560.68|1543.58|1560.38|1543.28|7
1649630630000|2022-04-10 22:43:50|1560.43|1543.33|1561.32|1544.22|1561.48|1544.38|1560.12|1543.02|17
1649630640000|2022-04-10 22:44:00|1561.01|1543.91|1561.25|1544.15|1561.47|1544.37|1560.9|1543.8|9
1649630650000|2022-04-10 22:44:10|1560.9|1543.8|1560.62|1543.52|1561.45|1544.35|1560.61|1543.51|17
1649630660000|2022-04-10 22:44:20|1559.84|1542.74|1560.3|1543.2|1560.3|1543.2|1559.84|1542.74|7
1649630670000|2022-04-10 22:44:30|1560.44|1543.34|1560.28|1543.18|1560.44|1543.34|1560.27|1543.17|7
1649630680000|2022-04-10 22:44:40|1560.37|1543.27|1560.16|1543.06|1560.38|1543.28|1560.12|1543.02|11
1649630690000|2022-04-10 22:44:50|1560.12|1543.02|1559.46|1542.36|1560.12|1543.02|1559.4|1542.3|11
1649630700000|2022-04-10 22:45:00|1559.42|1542.32|1558.14|1541.04|1559.42|1542.32|1558.14|1541.04|16
1649630710000|2022-04-10 22:45:10|1558.19|1541.09|1558.85|1541.75|1558.93|1541.83|1557.49|1540.39|10
1649630720000|2022-04-10 22:45:20|1558.75|1541.65|1557.58|1540.48|1558.75|1541.65|1557.07|1539.97|17
1649630730000|2022-04-10 22:45:30|1558|1540.9|1556.42|1539.32|1558|1540.9|1556.35|1539.25|23
1649630740000|2022-04-10 22:45:40|1556.47|1539.37|1554.52|1537.42|1556.47|1539.37|1554.11|1537.01|27
1649630750000|2022-04-10 22:45:50|1554.03|1536.93|1556.14|1539.04|1556.14|1539.04|1554.03|1536.93|21
1649630760000|2022-04-10 22:46:00|1556.05|1538.95|1555.53|1538.43|1556.23|1539.13|1555.36|1538.26|22
1649630770000|2022-04-10 22:46:10|1555.57|1538.47|1555.17|1538.07|1555.57|1538.47|1555.07|1537.97|21
1649630780000|2022-04-10 22:46:20|1555.21|1538.11|1555.08|1537.98|1555.31|1538.21|1555.04|1537.94|12
1649630790000|2022-04-10 22:46:30|1554.91|1537.81|1554.68|1537.58|1554.96|1537.86|1554.53|1537.43|12
1649630800000|2022-04-10 22:46:40|1554.66|1537.56|1554.92|1537.82|1555.01|1537.91|1554.39|1537.29|10
1649630810000|2022-04-10 22:46:50|1554.54|1537.44|1555.63|1538.53|1555.74|1538.64|1554.54|1537.44|11
1649630820000|2022-04-10 22:47:00|1555.81|1538.71|1554.32|1537.22|1555.82|1538.72|1554.31|1537.21|19
1649630830000|2022-04-10 22:47:10|1554.31|1537.21|1554.67|1537.57|1554.71|1537.61|1553.87|1536.77|19
1649630840000|2022-04-10 22:47:20|1554.66|1537.56|1554.74|1537.64|1554.75|1537.65|1554.34|1537.24|9
1649630850000|2022-04-10 22:47:30|1554.78|1537.68|1555.22|1538.12|1555.65|1538.55|1554.78|1537.68|10
1649630860000|2022-04-10 22:47:40|1555.28|1538.18|1555.55|1538.45|1555.99|1538.89|1555.28|1538.18|19
1649630870000|2022-04-10 22:47:50|1555.54|1538.44|1555.2|1538.1|1555.66|1538.56|1555.2|1538.1|13
1649630880000|2022-04-10 22:48:00|1555.28|1538.18|1554.53|1537.43|1555.33|1538.23|1554.52|1537.42|10
1649630890000|2022-04-10 22:48:10|1554.65|1537.55|1554.17|1537.07|1554.71|1537.61|1553.96|1536.86|19
1649630900000|2022-04-10 22:48:20|1554.24|1537.14|1554.78|1537.68|1554.89|1537.79|1554.24|1537.14|22
1649630910000|2022-04-10 22:48:30|1554.87|1537.77|1554.9|1537.8|1555|1537.9|1554.66|1537.56|20
1649630920000|2022-04-10 22:48:40|1554.89|1537.79|1555.49|1538.39|1555.81|1538.71|1554.76|1537.66|21
1649630930000|2022-04-10 22:48:50|1555.84|1538.74|1555.54|1538.44|1555.92|1538.82|1555.54|1538.44|11
1649630940000|2022-04-10 22:49:00|1555.08|1537.98|1554.63|1537.53|1555.16|1538.06|1554.42|1537.32|10
1649630950000|2022-04-10 22:49:10|1554.59|1537.49|1554.14|1537.04|1555.05|1537.95|1554.14|1537.04|14
1649630960000|2022-04-10 22:49:20|1554.3|1537.2|1554.84|1537.74|1554.96|1537.86|1554.27|1537.17|10
1649630980000|2022-04-10 22:49:40|1554.23|1537.13|1554.17|1537.07|1554.23|1537.13|1554.17|1537.07|4
1649630990000|2022-04-10 22:49:50|1554.15|1537.05|1554.05|1536.95|1554.15|1537.05|1553.66|1536.56|12
1649631000000|2022-04-10 22:50:00|1554.03|1536.93|1554.53|1537.43|1554.58|1537.48|1553.65|1536.55|20
1649631010000|2022-04-10 22:50:10|1554.74|1537.64|1554.4|1537.3|1554.74|1537.64|1554.07|1536.97|14
1649631020000|2022-04-10 22:50:20|1554.17|1537.07|1553.93|1536.83|1554.23|1537.13|1553.44|1536.34|22
1649631030000|2022-04-10 22:50:30|1554.04|1536.94|1554.05|1536.95|1554.18|1537.08|1553.93|1536.83|8
1649631040000|2022-04-10 22:50:40|1554.06|1536.96|1553.98|1536.88|1554.06|1536.96|1553.98|1536.88|3
1649631050000|2022-04-10 22:50:50|1554.11|1537.01|1554.15|1537.05|1554.61|1537.51|1553.99|1536.89|14
1649631060000|2022-04-10 22:51:00|1554.03|1536.93|1554.1|1537|1554.42|1537.32|1554|1536.9|11
1649631070000|2022-04-10 22:51:10|1554.18|1537.08|1553.44|1536.34|1554.18|1537.08|1553.35|1536.25|6
1649631080000|2022-04-10 22:51:20|1553.33|1536.23|1552.94|1535.84|1553.33|1536.23|1552.9|1535.8|9
1649631090000|2022-04-10 22:51:30|1552.92|1535.82|1552.78|1535.68|1552.92|1535.82|1552.78|1535.68|4
1649631100000|2022-04-10 22:51:40|1552.67|1535.57|1551.42|1534.32|1552.67|1535.57|1551.16|1534.06|16
1649631110000|2022-04-10 22:51:50|1551.45|1534.35|1550.31|1533.21|1551.45|1534.35|1550.31|1533.21|13
1649631120000|2022-04-10 22:52:00|1550.64|1533.54|1550.89|1533.79|1551.14|1534.04|1550.64|1533.54|12
1649631130000|2022-04-10 22:52:10|1550.69|1533.59|1550.7|1533.6|1550.76|1533.66|1550.45|1533.35|11
1649631140000|2022-04-10 22:52:20|1550.64|1533.54|1551.3|1534.2|1551.3|1534.2|1550.32|1533.22|23
1649631150000|2022-04-10 22:52:30|1551.18|1534.08|1551.83|1534.73|1551.92|1534.82|1551.05|1533.95|33
1649631160000|2022-04-10 22:52:40|1551.8|1534.7|1551.36|1534.26|1551.8|1534.7|1551.22|1534.12|14
1649631170000|2022-04-10 22:52:50|1551.38|1534.28|1551.69|1534.59|1552.11|1535.01|1550.98|1533.88|21
1649631180000|2022-04-10 22:53:00|1551.71|1534.61|1551.49|1534.39|1551.84|1534.74|1551.06|1533.96|13
1649631190000|2022-04-10 22:53:10|1551.31|1534.21|1556.62|1539.52|1556.62|1539.52|1551.31|1534.21|31
1649631200000|2022-04-10 22:53:20|1556.18|1539.08|1557|1539.9|1557.06|1539.96|1556.17|1539.07|16
1649631210000|2022-04-10 22:53:30|1557.01|1539.91|1557.04|1539.94|1557.04|1539.94|1557|1539.9|7
1649631220000|2022-04-10 22:53:40|1557.08|1539.98|1557.57|1540.47|1557.88|1540.78|1557.08|1539.98|12
1649631230000|2022-04-10 22:53:50|1558.24|1541.14|1560.29|1543.19|1560.37|1543.27|1558.24|1541.14|32
1649631240000|2022-04-10 22:54:00|1560.26|1543.16|1560.65|1543.55|1560.65|1543.55|1560.11|1543.01|12
1649631250000|2022-04-10 22:54:10|1560.57|1543.47|1561.87|1544.77|1562.19|1545.09|1560.28|1543.18|17
1649631260000|2022-04-10 22:54:20|1562.16|1545.06|1561.58|1544.48|1562.29|1545.19|1561.51|1544.41|30
1649631270000|2022-04-10 22:54:30|1561.53|1544.43|1559.51|1542.41|1561.53|1544.43|1559.51|1542.41|27
1649631280000|2022-04-10 22:54:40|1560.39|1543.29|1558.19|1541.09|1560.39|1543.29|1558.19|1541.09|25
1649631290000|2022-04-10 22:54:50|1558.16|1541.06|1557.79|1540.69|1558.16|1541.06|1557.73|1540.63|19
1649631300000|2022-04-10 22:55:00|1557.76|1540.66|1558.42|1541.32|1558.49|1541.39|1557.73|1540.63|23
1649631310000|2022-04-10 22:55:10|1558.62|1541.52|1558.44|1541.34|1558.62|1541.52|1557.92|1540.82|14
1649631320000|2022-04-10 22:55:20|1558.35|1541.25|1558.17|1541.07|1558.61|1541.51|1558.15|1541.05|15
1649631330000|2022-04-10 22:55:30|1558.3|1541.2|1558.93|1541.83|1558.96|1541.86|1558.22|1541.12|14
1649631340000|2022-04-10 22:55:40|1558.91|1541.81|1560.09|1542.99|1560.19|1543.09|1558.87|1541.77|22
1649631350000|2022-04-10 22:55:50|1560.02|1542.92|1560.54|1543.44|1560.69|1543.59|1560.02|1542.92|14
1649631360000|2022-04-10 22:56:00|1560.51|1543.41|1560.27|1543.17|1560.96|1543.86|1560.25|1543.15|13
1649631370000|2022-04-10 22:56:10|1560.26|1543.16|1560.54|1543.44|1560.54|1543.44|1560.16|1543.06|13
1649631380000|2022-04-10 22:56:20|1560.49|1543.39|1560.4|1543.3|1560.51|1543.41|1560.21|1543.11|16
1649631390000|2022-04-10 22:56:30|1560.42|1543.32|1560.96|1543.86|1561.06|1543.96|1560.41|1543.31|24
1649631400000|2022-04-10 22:56:40|1560.99|1543.89|1560.12|1543.02|1560.99|1543.89|1560.07|1542.97|12
1649631410000|2022-04-10 22:56:50|1559.79|1542.69|1558.9|1541.8|1560.31|1543.21|1558.9|1541.8|18
1649631420000|2022-04-10 22:57:00|1558.89|1541.79|1558.25|1541.15|1558.89|1541.79|1558.25|1541.15|23
1649631430000|2022-04-10 22:57:10|1558.14|1541.04|1557.31|1540.21|1558.14|1541.04|1556.97|1539.87|19
1649631440000|2022-04-10 22:57:20|1557.28|1540.18|1557.2|1540.1|1557.45|1540.35|1557.03|1539.93|11
1649631450000|2022-04-10 22:57:30|1557.06|1539.96|1557.18|1540.08|1557.19|1540.09|1557.01|1539.91|12
1649631460000|2022-04-10 22:57:40|1557.15|1540.05|1557.09|1539.99|1557.15|1540.05|1557.02|1539.92|13
1649631470000|2022-04-10 22:57:50|1557.07|1539.97|1556.53|1539.43|1557.07|1539.97|1556.48|1539.38|17
1649631480000|2022-04-10 22:58:00|1556.51|1539.41|1556.34|1539.24|1556.51|1539.41|1556.14|1539.04|27
1649631490000|2022-04-10 22:58:10|1556.39|1539.29|1555.36|1538.26|1556.39|1539.29|1555.36|1538.26|21
1649631500000|2022-04-10 22:58:20|1555.32|1538.22|1555.18|1538.08|1555.61|1538.51|1554.61|1537.51|22
1649631510000|2022-04-10 22:58:30|1555.16|1538.06|1555.41|1538.31|1555.43|1538.33|1555.16|1538.06|16
1649631520000|2022-04-10 22:58:40|1555.39|1538.29|1555.52|1538.42|1555.55|1538.45|1555.3|1538.2|14
1649631530000|2022-04-10 22:58:50|1555.49|1538.39|1556.07|1538.97|1556.2|1539.1|1555.49|1538.39|17
1649631540000|2022-04-10 22:59:00|1556.04|1538.94|1555.33|1538.23|1556.04|1538.94|1555.05|1537.95|20
1649631550000|2022-04-10 22:59:10|1555.4|1538.3|1555.06|1537.96|1555.46|1538.36|1554.76|1537.66|23
1649631560000|2022-04-10 22:59:20|1555.11|1538.01|1555.13|1538.03|1555.13|1538.03|1554.99|1537.89|10
1649631570000|2022-04-10 22:59:30|1555.25|1538.15|1556.11|1539.01|1556.23|1539.13|1555.25|1538.15|26
1649631580000|2022-04-10 22:59:40|1556.49|1539.39|1556.35|1539.25|1556.73|1539.63|1556.33|1539.23|19
1649631590000|2022-04-10 22:59:50|1556.34|1539.24|1555.55|1538.45|1556.37|1539.27|1555.5|1538.4|21
1649631600000|2022-04-10 23:00:00|1555.5|1538.4|1553.93|1536.83|1555.52|1538.42|1553.89|1536.79|26
1649631610000|2022-04-10 23:00:10|1553.92|1536.82|1552.87|1535.77|1553.92|1536.82|1552.87|1535.77|25
1649631620000|2022-04-10 23:00:20|1552.86|1535.76|1554.09|1536.99|1554.09|1536.99|1552.86|1535.76|18
1649631630000|2022-04-10 23:00:30|1554.15|1537.05|1553.54|1536.44|1554.28|1537.18|1553.51|1536.41|16
1649631640000|2022-04-10 23:00:40|1553.53|1536.43|1553.25|1536.15|1553.7|1536.6|1552.9|1535.8|22
1649631650000|2022-04-10 23:00:50|1553.24|1536.14|1553.5|1536.4|1553.5|1536.4|1553.17|1536.07|11
1649631660000|2022-04-10 23:01:00|1553.44|1536.34|1553.55|1536.45|1553.85|1536.75|1553.39|1536.29|20
1649631670000|2022-04-10 23:01:10|1553.53|1536.43|1553.39|1536.29|1553.86|1536.76|1553.27|1536.17|21
1649631680000|2022-04-10 23:01:20|1553.37|1536.27|1553.03|1535.93|1553.37|1536.27|1553.03|1535.93|14
1649631690000|2022-04-10 23:01:30|1553.01|1535.91|1552.85|1535.75|1553.01|1535.91|1552.76|1535.66|11
1649631700000|2022-04-10 23:01:40|1552.84|1535.74|1553.07|1535.97|1553.18|1536.08|1552.69|1535.59|16
1649631710000|2022-04-10 23:01:50|1553.06|1535.96|1552.92|1535.82|1553.21|1536.11|1552.92|1535.82|14
1649631720000|2022-04-10 23:02:00|1552.91|1535.81|1552.79|1535.69|1553.03|1535.93|1552.64|1535.54|13
1649631730000|2022-04-10 23:02:10|1552.8|1535.7|1552.59|1535.49|1552.85|1535.75|1552.59|1535.49|14
1649631740000|2022-04-10 23:02:20|1552.58|1535.48|1551.87|1534.77|1552.62|1535.52|1551.5|1534.4|17
1649631750000|2022-04-10 23:02:30|1551.46|1534.36|1550.45|1533.35|1551.47|1534.37|1550.39|1533.29|28
1649631760000|2022-04-10 23:02:40|1550.44|1533.34|1549.98|1532.88|1550.44|1533.34|1549.37|1532.27|25
1649631770000|2022-04-10 23:02:50|1549.95|1532.85|1549.76|1532.66|1549.98|1532.88|1549.52|1532.42|4
1649631780000|2022-04-10 23:03:00|1549.71|1532.61|1548.91|1531.81|1549.71|1532.61|1548.89|1531.79|14
1649631790000|2022-04-10 23:03:10|1549.02|1531.92|1549.02|1531.92|1549.02|1531.92|1549.02|1531.92|1
1649631800000|2022-04-10 23:03:20|1548.91|1531.81|1548.89|1531.79|1549.4|1532.3|1548.89|1531.79|12
1649631810000|2022-04-10 23:03:30|1548.5|1531.4|1548.95|1531.85|1549.01|1531.91|1548.34|1531.24|18
1649631820000|2022-04-10 23:03:40|1548.52|1531.42|1548.18|1531.08|1548.69|1531.59|1548.18|1531.08|19
1649631830000|2022-04-10 23:03:50|1548.17|1531.07|1547.96|1530.86|1548.17|1531.07|1547.92|1530.82|7
1649631840000|2022-04-10 23:04:00|1547.74|1530.64|1547.74|1530.64|1547.79|1530.69|1547.56|1530.46|5
1649631850000|2022-04-10 23:04:10|1547.8|1530.7|1548.21|1531.11|1548.26|1531.16|1547.8|1530.7|15
1649631860000|2022-04-10 23:04:20|1548.2|1531.1|1547.14|1530.04|1548.27|1531.17|1547.14|1530.04|15
1649631870000|2022-04-10 23:04:30|1547.58|1530.48|1547.4|1530.3|1547.58|1530.48|1547.27|1530.17|10
1649631880000|2022-04-10 23:04:40|1547.53|1530.43|1547.4|1530.3|1547.53|1530.43|1547.4|1530.3|2
1649631890000|2022-04-10 23:04:50|1547.11|1530.01|1547.42|1530.32|1547.59|1530.49|1547.11|1530.01|5
1649631900000|2022-04-10 23:05:00|1547.23|1530.13|1548.07|1530.97|1548.07|1530.97|1547.23|1530.13|11
1649631910000|2022-04-10 23:05:10|1548.03|1530.93|1548.26|1531.16|1548.38|1531.28|1548.03|1530.93|11
1649631920000|2022-04-10 23:05:20|1548.38|1531.28|1548.76|1531.66|1549.06|1531.96|1548.32|1531.22|29
1649631930000|2022-04-10 23:05:30|1548.9|1531.8|1548.13|1531.03|1549.02|1531.92|1548.09|1530.99|14
1649631940000|2022-04-10 23:05:40|1548.15|1531.05|1549.47|1532.37|1549.89|1532.79|1548.14|1531.04|17
1649631950000|2022-04-10 23:05:50|1549.57|1532.47|1549.46|1532.36|1549.58|1532.48|1549.44|1532.34|7
1649631960000|2022-04-10 23:06:00|1549.65|1532.55|1549.79|1532.69|1549.84|1532.74|1549.46|1532.36|12
1649631970000|2022-04-10 23:06:10|1550|1532.9|1549.85|1532.75|1550|1532.9|1549.65|1532.55|6
1649631980000|2022-04-10 23:06:20|1549.86|1532.76|1549.21|1532.11|1550.05|1532.95|1549.21|1532.11|13
1649631990000|2022-04-10 23:06:30|1549.31|1532.21|1548.91|1531.81|1549.35|1532.25|1548.89|1531.79|17
1649632000000|2022-04-10 23:06:40|1548.96|1531.86|1548.99|1531.89|1549.19|1532.09|1548.95|1531.85|16
1649632010000|2022-04-10 23:06:50|1548.97|1531.87|1549.04|1531.94|1549.17|1532.07|1548.96|1531.86|6
1649632020000|2022-04-10 23:07:00|1548.91|1531.81|1549.06|1531.96|1549.07|1531.97|1548.91|1531.81|5
1649632030000|2022-04-10 23:07:10|1549.05|1531.95|1548.4|1531.3|1549.26|1532.16|1548.36|1531.26|20
1649632040000|2022-04-10 23:07:20|1548.46|1531.36|1547.96|1530.86|1548.54|1531.44|1547.96|1530.86|18
1649632050000|2022-04-10 23:07:30|1547.93|1530.83|1548.05|1530.95|1548.28|1531.18|1547.88|1530.78|15
1649632060000|2022-04-10 23:07:40|1548.23|1531.13|1547.97|1530.87|1548.41|1531.31|1547.97|1530.87|23
1649632070000|2022-04-10 23:07:50|1547.95|1530.85|1547.85|1530.75|1547.95|1530.85|1547.82|1530.72|7
1649632080000|2022-04-10 23:08:00|1548.08|1530.98|1548.08|1530.98|1548.08|1530.98|1548.08|1530.98|1
1649632090000|2022-04-10 23:08:10|1548.07|1530.97|1548.08|1530.98|1548.12|1531.02|1548.07|1530.97|9
1649632100000|2022-04-10 23:08:20|1548.1|1531|1548.14|1531.04|1548.35|1531.25|1547.81|1530.71|14
1649632110000|2022-04-10 23:08:30|1548.58|1531.48|1548.83|1531.73|1548.83|1531.73|1548.49|1531.39|16
1649632120000|2022-04-10 23:08:40|1548.97|1531.87|1549.9|1532.8|1549.91|1532.81|1548.83|1531.73|17
1649632130000|2022-04-10 23:08:50|1549.96|1532.86|1550.09|1532.99|1550.09|1532.99|1549.96|1532.86|5
1649632140000|2022-04-10 23:09:00|1549.82|1532.72|1549.92|1532.82|1549.92|1532.82|1549.74|1532.64|7
1649632150000|2022-04-10 23:09:10|1549.93|1532.83|1550.9|1533.8|1551.34|1534.24|1549.93|1532.83|10
1649632160000|2022-04-10 23:09:20|1550.93|1533.83|1550.18|1533.08|1550.93|1533.83|1550.18|1533.08|4
1649632170000|2022-04-10 23:09:30|1550.21|1533.11|1550.81|1533.71|1550.82|1533.72|1550.21|1533.11|8
1649632180000|2022-04-10 23:09:40|1550.84|1533.74|1551.04|1533.94|1551.34|1534.24|1550.84|1533.74|6
1649632190000|2022-04-10 23:09:50|1550.94|1533.84|1550.82|1533.72|1550.94|1533.84|1550.82|1533.72|3
1649632200000|2022-04-10 23:10:00|1550.86|1533.76|1551.87|1534.77|1551.87|1534.77|1550.83|1533.73|12
1649632210000|2022-04-10 23:10:10|1551.81|1534.71|1552.02|1534.92|1552.14|1535.04|1551.78|1534.68|8
1649632220000|2022-04-10 23:10:20|1552.07|1534.97|1553.01|1535.91|1553.01|1535.91|1552.04|1534.94|13
1649632230000|2022-04-10 23:10:30|1552.88|1535.78|1554.05|1536.95|1554.25|1537.15|1552.88|1535.78|22
1649632240000|2022-04-10 23:10:40|1554.06|1536.96|1556.14|1539.04|1556.67|1539.57|1554.06|1536.96|32
1649632250000|2022-04-10 23:10:50|1556.08|1538.98|1557.21|1540.11|1557.36|1540.26|1556.02|1538.92|24
1649632260000|2022-04-10 23:11:00|1557.07|1539.97|1556.45|1539.35|1557.54|1540.44|1556.02|1538.92|23
1649632270000|2022-04-10 23:11:10|1556.44|1539.34|1555.71|1538.61|1556.53|1539.43|1555.64|1538.54|23
1649632280000|2022-04-10 23:11:20|1555.63|1538.53|1554.74|1537.64|1555.63|1538.53|1554.46|1537.36|17
1649632290000|2022-04-10 23:11:30|1554.84|1537.74|1555.17|1538.07|1555.58|1538.48|1554.84|1537.74|14
1649632300000|2022-04-10 23:11:40|1555.27|1538.17|1556.2|1539.1|1556.2|1539.1|1555.27|1538.17|16
1649632310000|2022-04-10 23:11:50|1556.19|1539.09|1556.2|1539.1|1556.2|1539.1|1556.15|1539.05|12
1649632320000|2022-04-10 23:12:00|1556.31|1539.21|1555.78|1538.68|1556.37|1539.27|1555.29|1538.19|18
1649632330000|2022-04-10 23:12:10|1555.77|1538.67|1555.35|1538.25|1555.93|1538.83|1555.27|1538.17|16
1649632340000|2022-04-10 23:12:20|1555.34|1538.24|1555.3|1538.2|1555.43|1538.33|1555.3|1538.2|16
1649632350000|2022-04-10 23:12:30|1555.37|1538.27|1555.35|1538.25|1555.37|1538.27|1555.2|1538.1|17
1649632360000|2022-04-10 23:12:40|1555.34|1538.24|1555.21|1538.11|1555.34|1538.24|1555.21|1538.11|11
1649632370000|2022-04-10 23:12:50|1555.19|1538.09|1553.79|1536.69|1555.33|1538.23|1553.79|1536.69|30
1649632380000|2022-04-10 23:13:00|1553.78|1536.68|1553.7|1536.6|1553.85|1536.75|1553.51|1536.41|17
1649632390000|2022-04-10 23:13:10|1553.59|1536.49|1554.25|1537.15|1554.31|1537.21|1553.55|1536.45|22
1649632400000|2022-04-10 23:13:20|1554.34|1537.24|1553.75|1536.65|1554.47|1537.37|1553.66|1536.56|20
1649632410000|2022-04-10 23:13:30|1553.85|1536.75|1554.19|1537.09|1554.27|1537.17|1553.85|1536.75|13
1649632420000|2022-04-10 23:13:40|1554.29|1537.19|1554.27|1537.17|1554.35|1537.25|1554.03|1536.93|17
1649632430000|2022-04-10 23:13:50|1554.26|1537.16|1553.59|1536.49|1554.27|1537.17|1553.59|1536.49|15
1649632440000|2022-04-10 23:14:00|1554.01|1536.91|1553.68|1536.58|1554.01|1536.91|1553.46|1536.36|23
1649632450000|2022-04-10 23:14:10|1553.47|1536.37|1553.55|1536.45|1553.57|1536.47|1553.47|1536.37|15
1649632460000|2022-04-10 23:14:20|1553.52|1536.42|1553.53|1536.43|1553.55|1536.45|1553.41|1536.31|10
1649632470000|2022-04-10 23:14:30|1553.77|1536.67|1553.33|1536.23|1554.04|1536.94|1553.33|1536.23|17
1649632480000|2022-04-10 23:14:40|1553.42|1536.32|1554.02|1536.92|1554.03|1536.93|1553.39|1536.29|16
1649632490000|2022-04-10 23:14:50|1553.91|1536.81|1554.44|1537.34|1554.44|1537.34|1553.89|1536.79|14
1649632500000|2022-04-10 23:15:00|1554.43|1537.33|1554.51|1537.41|1554.7|1537.6|1554.43|1537.33|13
1649632510000|2022-04-10 23:15:10|1554.5|1537.4|1555.22|1538.12|1555.23|1538.13|1554.5|1537.4|13
1649632520000|2022-04-10 23:15:20|1555.2|1538.1|1556.83|1539.73|1556.83|1539.73|1555.2|1538.1|26
1649632530000|2022-04-10 23:15:30|1556.88|1539.78|1556.93|1539.83|1557.06|1539.96|1556.76|1539.66|11
1649632540000|2022-04-10 23:15:40|1556.69|1539.59|1556.09|1538.99|1556.94|1539.84|1556.09|1538.99|12
1649632550000|2022-04-10 23:15:50|1556.73|1539.63|1556.09|1538.99|1556.73|1539.63|1556.09|1538.99|6
1649632560000|2022-04-10 23:16:00|1556.8|1539.7|1556.66|1539.56|1556.8|1539.7|1556.63|1539.53|6
1649632570000|2022-04-10 23:16:10|1556.67|1539.57|1556.67|1539.57|1556.67|1539.57|1556.67|1539.57|1
1649632580000|2022-04-10 23:16:20|1556.66|1539.56|1556.17|1539.07|1556.7|1539.6|1556.05|1538.95|5
1649632590000|2022-04-10 23:16:30|1556.71|1539.61|1556.71|1539.61|1556.71|1539.61|1556.71|1539.61|1
1649632610000|2022-04-10 23:16:50|1556.95|1539.85|1557.01|1539.91|1557.02|1539.92|1556.3|1539.2|8
1649632620000|2022-04-10 23:17:00|1557.02|1539.92|1555.76|1538.66|1557.02|1539.92|1555.74|1538.64|15
1649632630000|2022-04-10 23:17:10|1555.74|1538.64|1556.07|1538.97|1556.07|1538.97|1555.34|1538.24|18
1649632640000|2022-04-10 23:17:20|1556.08|1538.98|1556.07|1538.97|1556.27|1539.17|1555.83|1538.73|13
1649632650000|2022-04-10 23:17:30|1556.08|1538.98|1555.71|1538.61|1556.08|1538.98|1555.65|1538.55|16
1649632660000|2022-04-10 23:17:40|1555.66|1538.56|1556|1538.9|1556.12|1539.02|1555.52|1538.42|12
1649632670000|2022-04-10 23:17:50|1555.69|1538.59|1555.65|1538.55|1556.19|1539.09|1555.62|1538.52|16
1649632680000|2022-04-10 23:18:00|1555.67|1538.57|1555.47|1538.37|1555.76|1538.66|1555.44|1538.34|19
1649632690000|2022-04-10 23:18:10|1555.46|1538.36|1555.45|1538.35|1555.46|1538.36|1555.43|1538.33|14
1649632700000|2022-04-10 23:18:20|1555.42|1538.32|1555.3|1538.2|1555.42|1538.32|1555.24|1538.14|12
1649632710000|2022-04-10 23:18:30|1555.27|1538.17|1555.15|1538.05|1555.4|1538.3|1555.15|1538.05|14
1649632720000|2022-04-10 23:18:40|1554.95|1537.85|1554.86|1537.76|1554.95|1537.85|1554.86|1537.76|7
1649632730000|2022-04-10 23:18:50|1554.91|1537.81|1554.74|1537.64|1554.91|1537.81|1554.72|1537.62|7
1649632740000|2022-04-10 23:19:00|1554.73|1537.63|1554.45|1537.35|1555.25|1538.15|1554.32|1537.22|23
1649632750000|2022-04-10 23:19:10|1554.44|1537.34|1554.08|1536.98|1554.44|1537.34|1554.05|1536.95|10
1649632760000|2022-04-10 23:19:20|1554.16|1537.06|1553.95|1536.85|1554.16|1537.06|1553.95|1536.85|7
1649632770000|2022-04-10 23:19:30|1553.69|1536.59|1555.18|1538.08|1555.21|1538.11|1553.69|1536.59|16
1649632780000|2022-04-10 23:19:40|1554.99|1537.89|1555.37|1538.27|1555.37|1538.27|1554.99|1537.89|19
1649632790000|2022-04-10 23:19:50|1555.39|1538.29|1554.91|1537.81|1555.62|1538.52|1554.91|1537.81|22
1649632800000|2022-04-10 23:20:00|1554.92|1537.82|1554.45|1537.35|1554.92|1537.82|1554.44|1537.34|12
1649632810000|2022-04-10 23:20:10|1554.43|1537.33|1554.07|1536.97|1554.56|1537.46|1554.01|1536.91|24
1649632820000|2022-04-10 23:20:20|1554.09|1536.99|1553.87|1536.77|1554.38|1537.28|1553.87|1536.77|6
1649632830000|2022-04-10 23:20:30|1553.9|1536.8|1554.16|1537.06|1554.21|1537.11|1553.73|1536.63|15
1649632840000|2022-04-10 23:20:40|1554.15|1537.05|1553.75|1536.65|1554.15|1537.05|1553.47|1536.37|12
1649632850000|2022-04-10 23:20:50|1553.76|1536.66|1553.79|1536.69|1553.79|1536.69|1553.76|1536.66|3
1649632860000|2022-04-10 23:21:00|1553.61|1536.51|1553.51|1536.41|1553.62|1536.52|1553.51|1536.41|4
1649632880000|2022-04-10 23:21:20|1553.54|1536.44|1553.9|1536.8|1554.5|1537.4|1553.54|1536.44|12
1649632890000|2022-04-10 23:21:30|1553.87|1536.77|1553.73|1536.63|1554.37|1537.27|1553.73|1536.63|10
1649632900000|2022-04-10 23:21:40|1554.37|1537.27|1553.68|1536.58|1554.37|1537.27|1553.68|1536.58|4
1649632920000|2022-04-10 23:22:00|1553.62|1536.52|1554.35|1537.25|1554.4|1537.3|1553.62|1536.52|15
1649632930000|2022-04-10 23:22:10|1554.22|1537.12|1553.8|1536.7|1554.22|1537.12|1553.74|1536.64|10
1649632940000|2022-04-10 23:22:20|1554.13|1537.03|1553.61|1536.51|1554.13|1537.03|1553.61|1536.51|6
1649632950000|2022-04-10 23:22:30|1553.8|1536.7|1553.8|1536.7|1553.81|1536.71|1553.8|1536.7|5
1649632960000|2022-04-10 23:22:40|1553.61|1536.51|1553.74|1536.64|1553.74|1536.64|1553.61|1536.51|3
1649632980000|2022-04-10 23:23:00|1553.63|1536.53|1553.63|1536.53|1553.63|1536.53|1553.63|1536.53|1
1649632990000|2022-04-10 23:23:10|1553.55|1536.45|1553.55|1536.45|1553.55|1536.45|1553.55|1536.45|1
1649633000000|2022-04-10 23:23:20|1553.61|1536.51|1553.61|1536.51|1553.61|1536.51|1553.61|1536.51|1
1649633010000|2022-04-10 23:23:30|1553.7|1536.6|1553.7|1536.6|1553.7|1536.6|1553.7|1536.6|1
1649633020000|2022-04-10 23:23:40|1553.65|1536.55|1553.69|1536.59|1553.69|1536.59|1553.59|1536.49|4
1649633030000|2022-04-10 23:23:50|1553.62|1536.52|1553.69|1536.59|1553.69|1536.59|1553.62|1536.52|2
1649633040000|2022-04-10 23:24:00|1553.72|1536.62|1553.67|1536.57|1553.72|1536.62|1553.27|1536.17|4
1649633050000|2022-04-10 23:24:10|1553.63|1536.53|1553.63|1536.53|1553.63|1536.53|1553.63|1536.53|1
1649633070000|2022-04-10 23:24:30|1553.66|1536.56|1553.66|1536.56|1553.66|1536.56|1553.66|1536.56|1
1649633080000|2022-04-10 23:24:40|1553.81|1536.71|1553.81|1536.71|1553.81|1536.71|1553.81|1536.71|1
1649633100000|2022-04-10 23:25:00|1553.6|1536.5|1553.6|1536.5|1553.6|1536.5|1553.6|1536.5|1
1649633110000|2022-04-10 23:25:10|1553.69|1536.59|1553.63|1536.53|1553.82|1536.72|1553.63|1536.53|6
1649633120000|2022-04-10 23:25:20|1553.29|1536.19|1552.91|1535.81|1553.39|1536.29|1552.74|1535.64|13
1649633130000|2022-04-10 23:25:30|1552.74|1535.64|1552.73|1535.63|1552.78|1535.68|1552.43|1535.33|14
1649633140000|2022-04-10 23:25:40|1552.77|1535.67|1552.31|1535.21|1552.82|1535.72|1552.31|1535.21|15
1649633150000|2022-04-10 23:25:50|1552.36|1535.26|1551.24|1534.14|1552.36|1535.26|1551.11|1534.01|13
1649633160000|2022-04-10 23:26:00|1551.21|1534.11|1550.52|1533.42|1551.24|1534.14|1550.52|1533.42|11
1649633170000|2022-04-10 23:26:10|1550.64|1533.54|1550.37|1533.27|1550.64|1533.54|1549.71|1532.61|22
1649633180000|2022-04-10 23:26:20|1550.4|1533.3|1550.13|1533.03|1550.4|1533.3|1549.8|1532.7|17
1649633190000|2022-04-10 23:26:30|1550.11|1533.01|1550.05|1532.95|1550.11|1533.01|1550.03|1532.93|6
1649633200000|2022-04-10 23:26:40|1550.11|1533.01|1550.2|1533.1|1550.2|1533.1|1550.07|1532.97|5
1649633210000|2022-04-10 23:26:50|1550.19|1533.09|1550.15|1533.05|1550.2|1533.1|1550.05|1532.95|9
1649633220000|2022-04-10 23:27:00|1550.14|1533.04|1549.7|1532.6|1550.14|1533.04|1549.7|1532.6|17
1649633230000|2022-04-10 23:27:10|1549.72|1532.62|1549.55|1532.45|1550.5|1533.4|1549.54|1532.44|18
1649633240000|2022-04-10 23:27:20|1549.56|1532.46|1550.1|1533|1550.27|1533.17|1549.35|1532.25|16
1649633250000|2022-04-10 23:27:30|1550.09|1532.99|1549.47|1532.37|1550.18|1533.08|1549.45|1532.35|16
1649633260000|2022-04-10 23:27:40|1549.49|1532.39|1549.57|1532.47|1549.75|1532.65|1549.48|1532.38|8
1649633270000|2022-04-10 23:27:50|1549.61|1532.51|1549.41|1532.31|1549.61|1532.51|1549.3|1532.2|6
1649633280000|2022-04-10 23:28:00|1549.9|1532.8|1550.08|1532.98|1550.08|1532.98|1549.82|1532.72|8
1649633290000|2022-04-10 23:28:10|1550.07|1532.97|1550.18|1533.08|1550.18|1533.08|1550.07|1532.97|3
1649633300000|2022-04-10 23:28:20|1550.17|1533.07|1550.32|1533.22|1550.35|1533.25|1550.17|1533.07|14
1649633310000|2022-04-10 23:28:30|1550.2|1533.1|1550.32|1533.22|1550.32|1533.22|1550.2|1533.1|2
1649633320000|2022-04-10 23:28:40|1550.26|1533.16|1551.05|1533.95|1551.05|1533.95|1550.26|1533.16|15
1649633330000|2022-04-10 23:28:50|1551.18|1534.08|1551.04|1533.94|1551.27|1534.17|1551.04|1533.94|3
1649633340000|2022-04-10 23:29:00|1550.88|1533.78|1551.01|1533.91|1551.01|1533.91|1550.85|1533.75|8
1649633350000|2022-04-10 23:29:10|1551|1533.9|1551.11|1534.01|1551.12|1534.02|1550.96|1533.86|14
1649633360000|2022-04-10 23:29:20|1551.1|1534|1551.06|1533.96|1551.1|1534|1551.03|1533.93|7
1649633370000|2022-04-10 23:29:30|1551.07|1533.97|1551.16|1534.06|1551.17|1534.07|1551.07|1533.97|3
1649633380000|2022-04-10 23:29:40|1551.12|1534.02|1551.12|1534.02|1551.12|1534.02|1551.12|1534.02|1
1649633390000|2022-04-10 23:29:50|1551.13|1534.03|1551.25|1534.15|1551.26|1534.16|1551.13|1534.03|9
1649633400000|2022-04-10 23:30:00|1551.21|1534.11|1551.79|1534.69|1551.88|1534.78|1551.2|1534.1|13
1649633410000|2022-04-10 23:30:10|1551.78|1534.68|1550.42|1533.32|1551.79|1534.69|1550.32|1533.22|9
1649633420000|2022-04-10 23:30:20|1550.41|1533.31|1551.54|1534.44|1551.54|1534.44|1550.3|1533.2|16
1649633430000|2022-04-10 23:30:30|1551.53|1534.43|1551.7|1534.6|1551.7|1534.6|1551.28|1534.18|11
1649633440000|2022-04-10 23:30:40|1551.69|1534.59|1551.83|1534.73|1551.93|1534.83|1551.29|1534.19|8
1649633450000|2022-04-10 23:30:50|1551.69|1534.59|1551.68|1534.58|1551.83|1534.73|1551.68|1534.58|13
1649633460000|2022-04-10 23:31:00|1551.7|1534.6|1551.69|1534.59|1551.95|1534.85|1551.32|1534.22|8
1649633470000|2022-04-10 23:31:10|1551.68|1534.58|1551.32|1534.22|1551.7|1534.6|1551.27|1534.17|19
1649633480000|2022-04-10 23:31:20|1551.31|1534.21|1551.02|1533.92|1551.31|1534.21|1551.01|1533.91|10
1649633490000|2022-04-10 23:31:30|1550.94|1533.84|1550.61|1533.51|1551.01|1533.91|1550.61|1533.51|11
1649633500000|2022-04-10 23:31:40|1550.64|1533.54|1550.2|1533.1|1550.64|1533.54|1550.2|1533.1|12
1649633510000|2022-04-10 23:31:50|1550.25|1533.15|1550.18|1533.08|1550.25|1533.15|1550.18|1533.08|6
1649633520000|2022-04-10 23:32:00|1550.21|1533.11|1550.26|1533.16|1550.28|1533.18|1550.18|1533.08|14
1649633530000|2022-04-10 23:32:10|1550.45|1533.35|1551.3|1534.2|1551.32|1534.22|1550.45|1533.35|16
1649633540000|2022-04-10 23:32:20|1551.29|1534.19|1551.27|1534.17|1551.29|1534.19|1550.94|1533.84|5
1649633550000|2022-04-10 23:32:30|1551.26|1534.16|1550.82|1533.72|1551.26|1534.16|1550.66|1533.56|9
1649633560000|2022-04-10 23:32:40|1551.02|1533.92|1550.2|1533.1|1551.02|1533.92|1550.11|1533.01|14
1649633570000|2022-04-10 23:32:50|1550.19|1533.09|1550.3|1533.2|1550.45|1533.35|1550.19|1533.09|12
1649633580000|2022-04-10 23:33:00|1550.29|1533.19|1550.26|1533.16|1550.56|1533.46|1550.19|1533.09|15
1649633590000|2022-04-10 23:33:10|1550.23|1533.13|1550.66|1533.56|1550.72|1533.62|1550.23|1533.13|16
1649633600000|2022-04-10 23:33:20|1550.49|1533.39|1550.37|1533.27|1550.49|1533.39|1550.27|1533.17|9
1649633610000|2022-04-10 23:33:30|1550.36|1533.26|1550.47|1533.37|1550.48|1533.38|1550.32|1533.22|10
1649633620000|2022-04-10 23:33:40|1550.46|1533.36|1550.45|1533.35|1550.53|1533.43|1550.39|1533.29|9
1649633630000|2022-04-10 23:33:50|1550.44|1533.34|1550.28|1533.18|1550.44|1533.34|1550.28|1533.18|4
1649633640000|2022-04-10 23:34:00|1550.37|1533.27|1550.31|1533.21|1550.37|1533.27|1550.19|1533.09|12
1649633650000|2022-04-10 23:34:10|1550.3|1533.2|1550.41|1533.31|1550.45|1533.35|1550.19|1533.09|14
1649633660000|2022-04-10 23:34:20|1550.4|1533.3|1550.99|1533.89|1550.99|1533.89|1550.4|1533.3|11
1649633670000|2022-04-10 23:34:30|1551.07|1533.97|1551.11|1534.01|1551.11|1534.01|1551.07|1533.97|5
1649633690000|2022-04-10 23:34:50|1551.03|1533.93|1551.03|1533.93|1551.03|1533.93|1551.03|1533.93|1
1649633700000|2022-04-10 23:35:00|1550.93|1533.83|1549.57|1532.47|1551.28|1534.18|1549.57|1532.47|21
1649633710000|2022-04-10 23:35:10|1549.56|1532.46|1549.55|1532.45|1549.56|1532.46|1549.53|1532.43|6
1649633720000|2022-04-10 23:35:20|1549.54|1532.44|1549.31|1532.21|1549.62|1532.52|1549.21|1532.11|13
1649633730000|2022-04-10 23:35:30|1549.36|1532.26|1549.53|1532.43|1549.54|1532.44|1549.36|1532.26|14
1649633740000|2022-04-10 23:35:40|1549.65|1532.55|1549.58|1532.48|1549.67|1532.57|1549.58|1532.48|4
1649633750000|2022-04-10 23:35:50|1549.98|1532.88|1550.05|1532.95|1550.09|1532.99|1549.98|1532.88|5
1649633760000|2022-04-10 23:36:00|1550.11|1533.01|1549.93|1532.83|1550.16|1533.06|1549.93|1532.83|5
1649633770000|2022-04-10 23:36:10|1550.11|1533.01|1550.19|1533.09|1550.19|1533.09|1550.07|1532.97|3
1649633780000|2022-04-10 23:36:20|1550.25|1533.15|1550.95|1533.85|1550.96|1533.86|1550.22|1533.12|14
1649633790000|2022-04-10 23:36:30|1550.97|1533.87|1551.05|1533.95|1551.05|1533.95|1550.93|1533.83|11
1649633800000|2022-04-10 23:36:40|1551.06|1533.96|1550.32|1533.22|1551.06|1533.96|1550.31|1533.21|17
1649633810000|2022-04-10 23:36:50|1550.27|1533.17|1549.98|1532.88|1550.28|1533.18|1549.97|1532.87|16
1649633820000|2022-04-10 23:37:00|1550.04|1532.94|1549.58|1532.48|1550.04|1532.94|1549.58|1532.48|16
1649633830000|2022-04-10 23:37:10|1549.56|1532.46|1549.57|1532.47|1549.64|1532.54|1549.53|1532.43|12
1649633840000|2022-04-10 23:37:20|1549.52|1532.42|1549.25|1532.15|1549.55|1532.45|1549.23|1532.13|10
1649633850000|2022-04-10 23:37:30|1549.23|1532.13|1549.43|1532.33|1549.45|1532.35|1549.23|1532.13|13
1649633860000|2022-04-10 23:37:40|1549.45|1532.35|1548.32|1531.22|1549.61|1532.51|1548.32|1531.22|21
1649633870000|2022-04-10 23:37:50|1548.31|1531.21|1547.27|1530.17|1548.31|1531.21|1547.27|1530.17|22
1649633880000|2022-04-10 23:38:00|1547.22|1530.12|1546.98|1529.88|1547.22|1530.12|1546.86|1529.76|13
1649633890000|2022-04-10 23:38:10|1546.63|1529.53|1546.26|1529.16|1546.63|1529.53|1546.26|1529.16|4
1649633900000|2022-04-10 23:38:20|1546.21|1529.11|1547.01|1529.91|1547.18|1530.08|1546.18|1529.08|21
1649633910000|2022-04-10 23:38:30|1547.11|1530.01|1547.54|1530.44|1547.84|1530.74|1547.11|1530.01|17
1649633920000|2022-04-10 23:38:40|1547.62|1530.52|1547.42|1530.32|1547.62|1530.52|1547.05|1529.95|14
1649633930000|2022-04-10 23:38:50|1547.4|1530.3|1547.03|1529.93|1547.51|1530.41|1547.03|1529.93|13
1649633940000|2022-04-10 23:39:00|1547.01|1529.91|1546.29|1529.19|1547.01|1529.91|1546.29|1529.19|15
1649633950000|2022-04-10 23:39:10|1546.35|1529.25|1546.31|1529.21|1546.35|1529.25|1546.31|1529.21|4
1649633960000|2022-04-10 23:39:20|1546.3|1529.2|1546.32|1529.22|1546.33|1529.23|1546.23|1529.13|15
1649633970000|2022-04-10 23:39:30|1546.3|1529.2|1546.41|1529.31|1546.44|1529.34|1546.25|1529.15|14
1649633980000|2022-04-10 23:39:40|1546.4|1529.3|1546.31|1529.21|1546.41|1529.31|1546.11|1529.01|14
1649633990000|2022-04-10 23:39:50|1546.28|1529.18|1546.82|1529.72|1546.82|1529.72|1546.18|1529.08|18
1649634000000|2022-04-10 23:40:00|1546.77|1529.67|1546.43|1529.33|1547.05|1529.95|1546.41|1529.31|8
1649634010000|2022-04-10 23:40:10|1546.3|1529.2|1546.3|1529.2|1546.34|1529.24|1546.15|1529.05|10
1649634020000|2022-04-10 23:40:20|1546.29|1529.19|1546.13|1529.03|1546.31|1529.21|1546.13|1529.03|20
1649634030000|2022-04-10 23:40:30|1546.12|1529.02|1546.09|1528.99|1546.14|1529.04|1545.98|1528.88|9
1649634040000|2022-04-10 23:40:40|1546.08|1528.98|1546.25|1529.15|1546.28|1529.18|1546.08|1528.98|13
1649634050000|2022-04-10 23:40:50|1546.26|1529.16|1546.26|1529.16|1546.26|1529.16|1546.26|1529.16|1
1649634060000|2022-04-10 23:41:00|1546.22|1529.12|1545.69|1528.59|1546.22|1529.12|1545.69|1528.59|6
1649634070000|2022-04-10 23:41:10|1545.27|1528.17|1544.85|1527.75|1545.59|1528.49|1544.51|1527.41|20
1649634080000|2022-04-10 23:41:20|1544.84|1527.74|1544.55|1527.45|1544.84|1527.74|1544.55|1527.45|8
1649634090000|2022-04-10 23:41:30|1544.58|1527.48|1544.68|1527.58|1544.68|1527.58|1544.32|1527.22|12
1649634100000|2022-04-10 23:41:40|1544.67|1527.57|1543.23|1526.13|1544.67|1527.57|1543.23|1526.13|4
1649634110000|2022-04-10 23:41:50|1543.34|1526.24|1543.23|1526.13|1543.34|1526.24|1543.23|1526.13|2
1649634120000|2022-04-10 23:42:00|1544.01|1526.91|1543.92|1526.82|1544.01|1526.91|1543.92|1526.82|2
1649634130000|2022-04-10 23:42:10|1544.15|1527.05|1544.04|1526.94|1544.25|1527.15|1544.03|1526.93|12
1649634140000|2022-04-10 23:42:20|1544.11|1527.01|1544.35|1527.25|1544.41|1527.31|1544.11|1527.01|12
1649634150000|2022-04-10 23:42:30|1544.44|1527.34|1546.57|1529.47|1546.57|1529.47|1544.24|1527.14|22
1649634160000|2022-04-10 23:42:40|1546.75|1529.65|1548.17|1531.07|1548.32|1531.22|1546.75|1529.65|20
1649634170000|2022-04-10 23:42:50|1548.38|1531.28|1547.94|1530.84|1548.38|1531.28|1547.94|1530.84|9
1649634180000|2022-04-10 23:43:00|1547.85|1530.75|1547.2|1530.1|1547.94|1530.84|1547.2|1530.1|16
1649634190000|2022-04-10 23:43:10|1547.19|1530.09|1547.49|1530.39|1547.49|1530.39|1547.19|1530.09|5
1649634200000|2022-04-10 23:43:20|1547.46|1530.36|1547.2|1530.1|1547.46|1530.36|1547.2|1530.1|3
1649634210000|2022-04-10 23:43:30|1547.18|1530.08|1547.33|1530.23|1547.35|1530.25|1547.18|1530.08|6
1649634220000|2022-04-10 23:43:40|1547.31|1530.21|1547.31|1530.21|1547.31|1530.21|1547.14|1530.04|10
1649634230000|2022-04-10 23:43:50|1547.32|1530.22|1546.61|1529.51|1547.32|1530.22|1546.56|1529.46|23
1649634240000|2022-04-10 23:44:00|1546.58|1529.48|1546.6|1529.5|1546.76|1529.66|1546.53|1529.43|14
1649634250000|2022-04-10 23:44:10|1546.57|1529.47|1547.15|1530.05|1547.15|1530.05|1546.57|1529.47|11
1649634260000|2022-04-10 23:44:20|1547.14|1530.04|1547.21|1530.11|1547.21|1530.11|1547.09|1529.99|10
1649634270000|2022-04-10 23:44:30|1547.22|1530.12|1547.3|1530.2|1547.44|1530.34|1547.22|1530.12|7
1649634280000|2022-04-10 23:44:40|1547.28|1530.18|1547.15|1530.05|1547.38|1530.28|1547.12|1530.02|15
1649634290000|2022-04-10 23:44:50|1547.04|1529.94|1547.17|1530.07|1547.17|1530.07|1547|1529.9|12
1649634300000|2022-04-10 23:45:00|1547.08|1529.98|1547.09|1529.99|1547.13|1530.03|1547.08|1529.98|4
1649634310000|2022-04-10 23:45:10|1547.08|1529.98|1547.05|1529.95|1547.21|1530.11|1547.05|1529.95|11
1649634320000|2022-04-10 23:45:20|1547.04|1529.94|1547.11|1530.01|1547.11|1530.01|1547.03|1529.93|4
1649634330000|2022-04-10 23:45:30|1547.24|1530.14|1547.22|1530.12|1547.24|1530.14|1547.04|1529.94|6
1649634340000|2022-04-10 23:45:40|1547.18|1530.08|1546.93|1529.83|1547.18|1530.08|1546.93|1529.83|7
1649634350000|2022-04-10 23:45:50|1547.08|1529.98|1546.37|1529.27|1547.08|1529.98|1546.01|1528.91|16
1649634360000|2022-04-10 23:46:00|1546.36|1529.26|1546.24|1529.14|1546.36|1529.26|1546.22|1529.12|8
1649634370000|2022-04-10 23:46:10|1546.11|1529.01|1545.73|1528.63|1546.12|1529.02|1545.49|1528.39|15
1649634380000|2022-04-10 23:46:20|1545.75|1528.65|1546.19|1529.09|1546.2|1529.1|1545.75|1528.65|6
1649634390000|2022-04-10 23:46:30|1546.2|1529.1|1546.39|1529.29|1546.39|1529.29|1546.2|1529.1|2
1649634400000|2022-04-10 23:46:40|1546.33|1529.23|1546.39|1529.29|1546.39|1529.29|1546.27|1529.17|7
1649634410000|2022-04-10 23:46:50|1546.38|1529.28|1546.55|1529.45|1546.6|1529.5|1546.38|1529.28|11
1649634420000|2022-04-10 23:47:00|1546.34|1529.24|1546.29|1529.19|1546.36|1529.26|1546.29|1529.19|4
1649634430000|2022-04-10 23:47:10|1546.54|1529.44|1547.14|1530.04|1547.14|1530.04|1546.44|1529.34|12
1649634440000|2022-04-10 23:47:20|1547.15|1530.05|1546.6|1529.5|1547.21|1530.11|1546.49|1529.39|15
1649634450000|2022-04-10 23:47:30|1546.61|1529.51|1546.53|1529.43|1547.02|1529.92|1546.53|1529.43|13
1649634460000|2022-04-10 23:47:40|1546.64|1529.54|1546.26|1529.16|1546.65|1529.55|1546.26|1529.16|10
1649634470000|2022-04-10 23:47:50|1546.38|1529.28|1546.35|1529.25|1546.41|1529.31|1546.25|1529.15|14
1649634480000|2022-04-10 23:48:00|1546.34|1529.24|1545.8|1528.7|1546.41|1529.31|1545.78|1528.68|16
1649634490000|2022-04-10 23:48:10|1545.79|1528.69|1545.75|1528.65|1545.79|1528.69|1545.75|1528.65|4
1649634500000|2022-04-10 23:48:20|1545.79|1528.69|1545.68|1528.58|1545.8|1528.7|1545.68|1528.58|6
1649634510000|2022-04-10 23:48:30|1545.69|1528.59|1545.39|1528.29|1545.69|1528.59|1545.39|1528.29|13
1649634520000|2022-04-10 23:48:40|1545.38|1528.28|1545.22|1528.12|1545.39|1528.29|1545.22|1528.12|14
1649634530000|2022-04-10 23:48:50|1545.25|1528.15|1544.46|1527.36|1545.25|1528.15|1544.46|1527.36|13
1649634540000|2022-04-10 23:49:00|1544.45|1527.35|1544.67|1527.57|1544.71|1527.61|1544.44|1527.34|13
1649634550000|2022-04-10 23:49:10|1544.73|1527.63|1543.68|1526.58|1544.73|1527.63|1543.63|1526.53|19
1649634560000|2022-04-10 23:49:20|1543.71|1526.61|1543.54|1526.44|1543.71|1526.61|1543.54|1526.44|2
1649634570000|2022-04-10 23:49:30|1543.68|1526.58|1542.9|1525.8|1543.68|1526.58|1542.9|1525.8|2
1649634580000|2022-04-10 23:49:40|1543.54|1526.44|1542.64|1525.54|1543.54|1526.44|1542.31|1525.21|20
1649634590000|2022-04-10 23:49:50|1541.98|1524.88|1541.34|1524.24|1542.02|1524.92|1541.34|1524.24|19
1649634600000|2022-04-10 23:50:00|1541.27|1524.17|1541.62|1524.52|1541.62|1524.52|1541.27|1524.17|9
1649634610000|2022-04-10 23:50:10|1541.64|1524.54|1542.31|1525.21|1542.38|1525.28|1541.62|1524.52|15
1649634620000|2022-04-10 23:50:20|1542.3|1525.2|1542.41|1525.31|1542.6|1525.5|1542.23|1525.13|22
1649634630000|2022-04-10 23:50:30|1542.37|1525.27|1542.36|1525.26|1542.44|1525.34|1542.31|1525.21|10
1649634640000|2022-04-10 23:50:40|1542.25|1525.15|1542.2|1525.1|1542.37|1525.27|1542.15|1525.05|16
1649634650000|2022-04-10 23:50:50|1542.18|1525.08|1542.2|1525.1|1542.22|1525.12|1541.85|1524.75|15
1649634660000|2022-04-10 23:51:00|1542.19|1525.09|1542.21|1525.11|1542.22|1525.12|1542.14|1525.04|7
1649634670000|2022-04-10 23:51:10|1542.25|1525.15|1541.99|1524.89|1542.42|1525.32|1541.99|1524.89|22
1649634680000|2022-04-10 23:51:20|1541.98|1524.88|1541.93|1524.83|1541.98|1524.88|1541.9|1524.8|7
1649634690000|2022-04-10 23:51:30|1542.15|1525.05|1541.7|1524.6|1542.15|1525.05|1541.7|1524.6|8
1649634700000|2022-04-10 23:51:40|1541.69|1524.59|1541.76|1524.66|1541.84|1524.74|1541.48|1524.38|7
1649634710000|2022-04-10 23:51:50|1541.67|1524.57|1541.4|1524.3|1541.71|1524.61|1541.4|1524.3|4
1649634720000|2022-04-10 23:52:00|1541.47|1524.37|1541.28|1524.18|1541.47|1524.37|1541.28|1524.18|5
1649634730000|2022-04-10 23:52:10|1541.3|1524.2|1541.23|1524.13|1541.44|1524.34|1541.23|1524.13|5
1649634740000|2022-04-10 23:52:20|1541.39|1524.29|1541.13|1524.03|1541.39|1524.29|1541.12|1524.02|9
1649634750000|2022-04-10 23:52:30|1541.14|1524.04|1541.14|1524.04|1541.16|1524.06|1541.14|1524.04|7
1649634760000|2022-04-10 23:52:40|1541.16|1524.06|1541.34|1524.24|1541.34|1524.24|1540.99|1523.89|12
1649634770000|2022-04-10 23:52:50|1541.33|1524.23|1541.31|1524.21|1541.33|1524.23|1541.15|1524.05|5
1649634780000|2022-04-10 23:53:00|1541.35|1524.25|1541.21|1524.11|1541.46|1524.36|1541.21|1524.11|8
1649634790000|2022-04-10 23:53:10|1541.25|1524.15|1541.06|1523.96|1541.25|1524.15|1541.06|1523.96|15
1649634800000|2022-04-10 23:53:20|1541.13|1524.03|1541.31|1524.21|1541.33|1524.23|1541.13|1524.03|18
1649634810000|2022-04-10 23:53:30|1541.35|1524.25|1540.91|1523.81|1541.35|1524.25|1540.9|1523.8|8
1649634820000|2022-04-10 23:53:40|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1540.9|1523.8|1
1649634830000|2022-04-10 23:53:50|1540.92|1523.82|1540.99|1523.89|1541.03|1523.93|1540.91|1523.81|16
1649634840000|2022-04-10 23:54:00|1540.97|1523.87|1540.91|1523.81|1540.99|1523.89|1540.9|1523.8|8
1649634850000|2022-04-10 23:54:10|1540.9|1523.8|1540.87|1523.77|1540.96|1523.86|1540.85|1523.75|9
1649634860000|2022-04-10 23:54:20|1540.89|1523.79|1540.78|1523.68|1540.92|1523.82|1540.78|1523.68|8
1649634870000|2022-04-10 23:54:30|1540.79|1523.69|1540.78|1523.68|1540.8|1523.7|1540.78|1523.68|4
1649634880000|2022-04-10 23:54:40|1540.33|1523.23|1540.78|1523.68|1540.78|1523.68|1540.33|1523.23|3
1649634890000|2022-04-10 23:54:50|1540.76|1523.66|1541.16|1524.06|1541.18|1524.08|1540.76|1523.66|11
1649634900000|2022-04-10 23:55:00|1541.15|1524.05|1541.16|1524.06|1541.18|1524.08|1541.1|1524|14
1649634910000|2022-04-10 23:55:10|1541.15|1524.05|1541.15|1524.05|1541.15|1524.05|1540.79|1523.69|10
1649634920000|2022-04-10 23:55:20|1541.14|1524.04|1541.13|1524.03|1541.16|1524.06|1541.09|1523.99|14
1649634930000|2022-04-10 23:55:30|1541.12|1524.02|1541.19|1524.09|1541.19|1524.09|1541.08|1523.98|12
1649634940000|2022-04-10 23:55:40|1541.1|1524|1541.14|1524.04|1541.23|1524.13|1541.08|1523.98|14
1649634950000|2022-04-10 23:55:50|1541.17|1524.07|1541.16|1524.06|1541.18|1524.08|1541.16|1524.06|6
1649634960000|2022-04-10 23:56:00|1541.15|1524.05|1541.1|1524|1541.16|1524.06|1541.1|1524|15
1649634970000|2022-04-10 23:56:10|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1541.07|1523.97|1
1649634980000|2022-04-10 23:56:20|1540.91|1523.81|1540.91|1523.81|1540.91|1523.81|1540.91|1523.81|1
1649634990000|2022-04-10 23:56:30|1540.75|1523.65|1540.39|1523.29|1541.14|1524.04|1540.38|1523.28|18
1649635010000|2022-04-10 23:56:50|1540.26|1523.16|1540.26|1523.16|1540.26|1523.16|1540.26|1523.16|1
1649635020000|2022-04-10 23:57:00|1540.24|1523.14|1540.19|1523.09|1540.24|1523.14|1539.92|1522.82|3
1649635030000|2022-04-10 23:57:10|1539.86|1522.76|1540.26|1523.16|1540.26|1523.16|1539.86|1522.76|4
1649635040000|2022-04-10 23:57:20|1540.02|1522.92|1539.96|1522.86|1540.26|1523.16|1539.37|1522.27|7
1649635060000|2022-04-10 23:57:40|1539.69|1522.59|1539.17|1522.07|1539.69|1522.59|1539.17|1522.07|18
1649635070000|2022-04-10 23:57:50|1538.92|1521.82|1537.55|1520.45|1539.38|1522.28|1537.49|1520.39|31
1649635080000|2022-04-10 23:58:00|1537.37|1520.27|1534.97|1517.87|1537.61|1520.51|1534.97|1517.87|18
1649635090000|2022-04-10 23:58:10|1534.96|1517.86|1533.29|1516.19|1535.04|1517.94|1533.29|1516.19|27
1649635100000|2022-04-10 23:58:20|1533.3|1516.2|1531.08|1513.98|1533.3|1516.2|1531.08|1513.98|27
1649635110000|2022-04-10 23:58:30|1531.27|1514.17|1530.44|1513.34|1531.27|1514.17|1529.76|1512.66|30
1649635120000|2022-04-10 23:58:40|1530.43|1513.33|1528.75|1511.65|1530.43|1513.33|1527.46|1510.36|22
1649635130000|2022-04-10 23:58:50|1528.82|1511.72|1529.57|1512.47|1529.57|1512.47|1528.77|1511.67|15
1649635140000|2022-04-10 23:59:00|1529.58|1512.48|1530.17|1513.07|1530.43|1513.33|1529.53|1512.43|16
1649635150000|2022-04-10 23:59:10|1530.16|1513.06|1529.91|1512.81|1530.16|1513.06|1529.91|1512.81|12
1649635160000|2022-04-10 23:59:20|1529.89|1512.79|1530.3|1513.2|1530.3|1513.2|1529.88|1512.78|16
1649635170000|2022-04-10 23:59:30|1530.33|1513.23|1530.88|1513.78|1530.88|1513.78|1530.26|1513.16|17
1649635180000|2022-04-10 23:59:40|1531.2|1514.1|1532.1|1515|1532.88|1515.78|1531.2|1514.1|9
1649635190000|2022-04-10 23:59:50|1532.11|1515.01|1532.6|1515.5|1532.6|1515.5|1532.04|1514.94|6
1649635200000|2022-04-11 00:00:00|1532.59|1515.49|1532.73|1515.63|1532.79|1515.69|1532.59|1515.49|12
1649635210000|2022-04-11 00:00:10|1532.66|1515.56|1530.79|1513.69|1532.66|1515.56|1530.79|1513.69|17
1649635220000|2022-04-11 00:00:20|1530.77|1513.67|1530|1512.9|1531.73|1514.63|1529.46|1512.36|31
1649635230000|2022-04-11 00:00:30|1529.93|1512.83|1530.11|1513.01|1530.21|1513.11|1529.51|1512.41|22
1649635240000|2022-04-11 00:00:40|1529.83|1512.73|1529.92|1512.82|1530|1512.9|1529.39|1512.29|14
1649635250000|2022-04-11 00:00:50|1529.93|1512.83|1532.1|1515|1532.1|1515|1529.68|1512.58|23
1649635260000|2022-04-11 00:01:00|1532.42|1515.32|1531.83|1514.73|1532.45|1515.35|1531.24|1514.14|17
1649635270000|2022-04-11 00:01:10|1531.54|1514.44|1530|1512.9|1531.54|1514.44|1530|1512.9|17
1649635280000|2022-04-11 00:01:20|1530.09|1512.99|1531.06|1513.96|1531.06|1513.96|1530.09|1512.99|8
1649635290000|2022-04-11 00:01:30|1531.22|1514.12|1531.85|1514.75|1531.85|1514.75|1531.21|1514.11|19
1649635300000|2022-04-11 00:01:40|1531.98|1514.88|1532.71|1515.61|1532.71|1515.61|1531.98|1514.88|9
1649635310000|2022-04-11 00:01:50|1533.65|1516.55|1533.48|1516.38|1533.75|1516.65|1533.41|1516.31|11
1649635320000|2022-04-11 00:02:00|1533.3|1516.2|1534.45|1517.35|1534.45|1517.35|1533.22|1516.12|9
1649635330000|2022-04-11 00:02:10|1534.5|1517.4|1534.62|1517.52|1534.81|1517.71|1534.26|1517.16|19
1649635340000|2022-04-11 00:02:20|1535.06|1517.96|1535.1|1518|1535.37|1518.27|1534.94|1517.84|17
1649635350000|2022-04-11 00:02:30|1535.11|1518.01|1534.1|1517|1535.11|1518.01|1533.82|1516.72|17
1649635360000|2022-04-11 00:02:40|1533.28|1516.18|1532.12|1515.02|1533.39|1516.29|1532.12|1515.02|17
1649635370000|2022-04-11 00:02:50|1532.74|1515.64|1530.82|1513.72|1532.74|1515.64|1530.82|1513.72|22
1649635380000|2022-04-11 00:03:00|1530.81|1513.71|1529.84|1512.74|1530.81|1513.71|1529.35|1512.25|24
1649635390000|2022-04-11 00:03:10|1529.83|1512.73|1529.4|1512.3|1529.83|1512.73|1529.27|1512.17|16
1649635400000|2022-04-11 00:03:20|1529.5|1512.4|1528.98|1511.88|1529.91|1512.81|1528.98|1511.88|17
1649635410000|2022-04-11 00:03:30|1529.13|1512.03|1529.15|1512.05|1529.16|1512.06|1529|1511.9|17
1649635420000|2022-04-11 00:03:40|1529.14|1512.04|1528.89|1511.79|1529.14|1512.04|1528.36|1511.26|24
1649635430000|2022-04-11 00:03:50|1528.88|1511.78|1528.89|1511.79|1528.93|1511.83|1528.87|1511.77|11
1649635440000|2022-04-11 00:04:00|1528.87|1511.77|1529.81|1512.71|1529.81|1512.71|1528.86|1511.76|15
1649635450000|2022-04-11 00:04:10|1529.85|1512.75|1529.16|1512.06|1529.85|1512.75|1529.15|1512.05|15
1649635460000|2022-04-11 00:04:20|1529.24|1512.14|1528.69|1511.59|1529.24|1512.14|1528.69|1511.59|15
1649635470000|2022-04-11 00:04:30|1528.67|1511.57|1528.44|1511.34|1528.72|1511.62|1528.43|1511.33|11
1649635480000|2022-04-11 00:04:40|1528.59|1511.49|1527.48|1510.38|1528.59|1511.49|1527.17|1510.07|30
1649635490000|2022-04-11 00:04:50|1527.47|1510.37|1528.14|1511.04|1528.38|1511.28|1527.47|1510.37|18
1649635500000|2022-04-11 00:05:00|1528.15|1511.05|1529.24|1512.14|1529.24|1512.14|1528.11|1511.01|24
1649635510000|2022-04-11 00:05:10|1529.35|1512.25|1529.2|1512.1|1530.03|1512.93|1529.18|1512.08|28
1649635520000|2022-04-11 00:05:20|1529.12|1512.02|1529.32|1512.22|1530.16|1513.06|1529.12|1512.02|30
1649635530000|2022-04-11 00:05:30|1529.24|1512.14|1528.61|1511.51|1529.24|1512.14|1528.61|1511.51|15
1649635540000|2022-04-11 00:05:40|1528.68|1511.58|1527.93|1510.83|1528.68|1511.58|1527.36|1510.26|22
1649635550000|2022-04-11 00:05:50|1528.13|1511.03|1528.03|1510.93|1528.13|1511.03|1528.01|1510.91|11
1649635560000|2022-04-11 00:06:00|1528.01|1510.91|1528.11|1511.01|1528.18|1511.08|1528|1510.9|14
1649635570000|2022-04-11 00:06:10|1528.1|1511|1528.26|1511.16|1528.58|1511.48|1528.07|1510.97|20
1649635580000|2022-04-11 00:06:20|1528.25|1511.15|1528.12|1511.02|1528.29|1511.19|1528.05|1510.95|11
1649635590000|2022-04-11 00:06:30|1528.08|1510.98|1527.54|1510.44|1528.12|1511.02|1527.46|1510.36|12
1649635600000|2022-04-11 00:06:40|1527.43|1510.33|1527.39|1510.29|1527.43|1510.33|1526.7|1509.6|7
1649635610000|2022-04-11 00:06:50|1527.07|1509.97|1526.29|1509.19|1527.07|1509.97|1526.29|1509.19|4
1649635620000|2022-04-11 00:07:00|1526.78|1509.68|1526.34|1509.24|1527.09|1509.99|1526.34|1509.24|12
1649635630000|2022-04-11 00:07:10|1526.33|1509.23|1526.31|1509.21|1526.33|1509.23|1526.29|1509.19|3
1649635640000|2022-04-11 00:07:20|1526.29|1509.19|1526.94|1509.84|1527.06|1509.96|1526.29|1509.19|7
1649635650000|2022-04-11 00:07:30|1527.13|1510.03|1526.81|1509.71|1527.13|1510.03|1526.66|1509.56|14
1649635660000|2022-04-11 00:07:40|1526.47|1509.37|1525.18|1508.08|1526.63|1509.53|1525.18|1508.08|22
1649635670000|2022-04-11 00:07:50|1525.17|1508.07|1525.24|1508.14|1525.61|1508.51|1525.06|1507.96|17
1649635680000|2022-04-11 00:08:00|1525.21|1508.11|1525.24|1508.14|1525.32|1508.22|1524.91|1507.81|11
1649635690000|2022-04-11 00:08:10|1525.18|1508.08|1524.8|1507.7|1525.18|1508.08|1524.77|1507.67|6
1649635700000|2022-04-11 00:08:20|1524.48|1507.38|1524.48|1507.38|1524.48|1507.38|1524.48|1507.38|1
1649635710000|2022-04-11 00:08:30|1524.9|1507.8|1524.98|1507.88|1525.06|1507.96|1524.9|1507.8|8
1649635720000|2022-04-11 00:08:40|1525.03|1507.93|1524.04|1506.94|1525.03|1507.93|1523.24|1506.14|14
1649635730000|2022-04-11 00:08:50|1524.06|1506.96|1524.02|1506.92|1524.88|1507.78|1524.02|1506.92|11
1649635740000|2022-04-11 00:09:00|1523.96|1506.86|1522.9|1505.8|1523.96|1506.86|1522.76|1505.66|17
1649635750000|2022-04-11 00:09:10|1523.01|1505.91|1522.86|1505.76|1523.16|1506.06|1522.79|1505.69|18
1649635760000|2022-04-11 00:09:20|1522.63|1505.53|1522.34|1505.24|1522.8|1505.7|1522.34|1505.24|9
1649635770000|2022-04-11 00:09:30|1522.73|1505.63|1521.4|1504.3|1522.8|1505.7|1521.4|1504.3|21
1649635780000|2022-04-11 00:09:40|1521.42|1504.32|1519.61|1502.51|1521.94|1504.84|1519.25|1502.15|20
1649635790000|2022-04-11 00:09:50|1519.71|1502.61|1520.97|1503.87|1520.97|1503.87|1519.61|1502.51|22
1649635800000|2022-04-11 00:10:00|1520.71|1503.61|1520.33|1503.23|1520.75|1503.65|1519.31|1502.21|25
1649635810000|2022-04-11 00:10:10|1520.14|1503.04|1519.38|1502.28|1520.19|1503.09|1519.38|1502.28|12
1649635820000|2022-04-11 00:10:20|1519.2|1502.1|1520.09|1502.99|1520.11|1503.01|1519.2|1502.1|6
1649635830000|2022-04-11 00:10:30|1520.07|1502.97|1519.45|1502.35|1520.07|1502.97|1519.44|1502.34|9
1649635840000|2022-04-11 00:10:40|1519.44|1502.34|1519.81|1502.71|1520|1502.9|1519.41|1502.31|11
1649635850000|2022-04-11 00:10:50|1519.86|1502.76|1519.94|1502.84|1520.03|1502.93|1519.81|1502.71|15
1649635860000|2022-04-11 00:11:00|1519.97|1502.87|1520.66|1503.56|1520.85|1503.75|1519.94|1502.84|9
1649635870000|2022-04-11 00:11:10|1520.8|1503.7|1521.27|1504.17|1521.81|1504.71|1520.8|1503.7|17
1649635880000|2022-04-11 00:11:20|1521.29|1504.19|1521.58|1504.48|1521.58|1504.48|1521.12|1504.02|9
1649635890000|2022-04-11 00:11:30|1522.15|1505.05|1522.01|1504.91|1522.15|1505.05|1521.94|1504.84|7
1649635900000|2022-04-11 00:11:40|1522|1504.9|1521.95|1504.85|1522.05|1504.95|1521.5|1504.4|8
1649635910000|2022-04-11 00:11:50|1521.5|1504.4|1522.66|1505.56|1522.74|1505.64|1521.5|1504.4|24
1649635920000|2022-04-11 00:12:00|1522.74|1505.64|1523.68|1506.58|1523.68|1506.58|1522.64|1505.54|17
1649635930000|2022-04-11 00:12:10|1523.7|1506.6|1524.82|1507.72|1525.07|1507.97|1523.7|1506.6|18
1649635940000|2022-04-11 00:12:20|1524.99|1507.89|1525.41|1508.31|1525.41|1508.31|1524.69|1507.59|14
1649635950000|2022-04-11 00:12:30|1526.06|1508.96|1526.26|1509.16|1526.87|1509.77|1526.06|1508.96|15
1649635960000|2022-04-11 00:12:40|1526.25|1509.15|1524.77|1507.67|1526.25|1509.15|1524.48|1507.38|22
1649635970000|2022-04-11 00:12:50|1524.72|1507.62|1524.16|1507.06|1524.89|1507.79|1524.13|1507.03|19
1649635980000|2022-04-11 00:13:00|1524.25|1507.15|1524.57|1507.47|1524.65|1507.55|1524.25|1507.15|8
1649635990000|2022-04-11 00:13:10|1524.45|1507.35|1524.45|1507.35|1524.57|1507.47|1524.45|1507.35|6
1649636000000|2022-04-11 00:13:20|1524.46|1507.36|1523.48|1506.38|1524.46|1507.36|1523.48|1506.38|14
1649636010000|2022-04-11 00:13:30|1522.64|1505.54|1522.49|1505.39|1522.84|1505.74|1522.49|1505.39|8
1649636020000|2022-04-11 00:13:40|1522.46|1505.36|1522.03|1504.93|1522.48|1505.38|1522.02|1504.92|10
1649636030000|2022-04-11 00:13:50|1521.99|1504.89|1522.22|1505.12|1522.33|1505.23|1521.99|1504.89|10
1649636040000|2022-04-11 00:14:00|1522.15|1505.05|1521.98|1504.88|1522.34|1505.24|1521.95|1504.85|18
1649636050000|2022-04-11 00:14:10|1521.45|1504.35|1521.88|1504.78|1521.88|1504.78|1521.45|1504.35|4
1649636060000|2022-04-11 00:14:20|1521.97|1504.87|1522.73|1505.63|1522.73|1505.63|1521.97|1504.87|9
1649636070000|2022-04-11 00:14:30|1522.58|1505.48|1522.58|1505.48|1522.73|1505.63|1522.58|1505.48|8
1649636080000|2022-04-11 00:14:40|1522.57|1505.47|1521.62|1504.52|1522.65|1505.55|1521.62|1504.52|18
1649636090000|2022-04-11 00:14:50|1521.37|1504.27|1521.48|1504.38|1521.48|1504.38|1521.31|1504.21|14
1649636100000|2022-04-11 00:15:00|1521.16|1504.06|1521.15|1504.05|1522.04|1504.94|1521.02|1503.92|29
1649636110000|2022-04-11 00:15:10|1521.17|1504.07|1520.03|1502.93|1521.17|1504.07|1520.03|1502.93|22
1649636120000|2022-04-11 00:15:20|1520.02|1502.92|1519.99|1502.89|1520.44|1503.34|1519.99|1502.89|15
1649636130000|2022-04-11 00:15:30|1519.96|1502.86|1519.9|1502.8|1520.08|1502.98|1519.84|1502.74|13
1649636140000|2022-04-11 00:15:40|1520.13|1503.03|1520.55|1503.45|1520.55|1503.45|1519.71|1502.61|12
1649636150000|2022-04-11 00:15:50|1520.17|1503.07|1520.65|1503.55|1520.85|1503.75|1520.17|1503.07|12
1649636160000|2022-04-11 00:16:00|1520.13|1503.03|1520.91|1503.81|1520.93|1503.83|1520.13|1503.03|14
1649636170000|2022-04-11 00:16:10|1520.96|1503.86|1521.2|1504.1|1521.59|1504.49|1520.96|1503.86|11
1649636180000|2022-04-11 00:16:20|1521.8|1504.7|1523.02|1505.92|1523.02|1505.92|1521.08|1503.98|17
1649636190000|2022-04-11 00:16:30|1522.91|1505.81|1524.98|1507.88|1525.28|1508.18|1522.91|1505.81|26
1649636200000|2022-04-11 00:16:40|1524.76|1507.66|1525.17|1508.07|1525.18|1508.08|1524.55|1507.45|23
1649636210000|2022-04-11 00:16:50|1525.22|1508.12|1525.26|1508.16|1525.32|1508.22|1524.71|1507.61|18
1649636220000|2022-04-11 00:17:00|1525.27|1508.17|1524.87|1507.77|1525.27|1508.17|1524.8|1507.7|7
1649636230000|2022-04-11 00:17:10|1524.88|1507.78|1525.21|1508.11|1525.27|1508.17|1524.79|1507.69|18
1649636240000|2022-04-11 00:17:20|1525.22|1508.12|1525.71|1508.61|1525.73|1508.63|1525.08|1507.98|11
1649636250000|2022-04-11 00:17:30|1525.66|1508.56|1526.61|1509.51|1526.91|1509.81|1525.66|1508.56|17
1649636260000|2022-04-11 00:17:40|1526.6|1509.5|1526.06|1508.96|1526.69|1509.59|1526.04|1508.94|12
1649636270000|2022-04-11 00:17:50|1526.04|1508.94|1525.47|1508.37|1526.1|1509|1525.47|1508.37|12
1649636280000|2022-04-11 00:18:00|1525.46|1508.36|1524.8|1507.7|1525.96|1508.86|1524.8|1507.7|16
1649636290000|2022-04-11 00:18:10|1524.44|1507.34|1524.25|1507.15|1524.63|1507.53|1524.25|1507.15|16
1649636300000|2022-04-11 00:18:20|1524.17|1507.07|1522.95|1505.85|1524.47|1507.37|1522.87|1505.77|26
1649636310000|2022-04-11 00:18:30|1523.03|1505.93|1522.66|1505.56|1523.14|1506.04|1522.66|1505.56|13
1649636320000|2022-04-11 00:18:40|1522.65|1505.55|1522.16|1505.06|1522.65|1505.55|1522.12|1505.02|11
1649636330000|2022-04-11 00:18:50|1522.2|1505.1|1522.31|1505.21|1522.32|1505.22|1522.2|1505.1|3
1649636340000|2022-04-11 00:19:00|1522.27|1505.17|1522.22|1505.12|1522.62|1505.52|1522.04|1504.94|27
1649636350000|2022-04-11 00:19:10|1522.44|1505.34|1523.07|1505.97|1523.14|1506.04|1522.44|1505.34|14
1649636360000|2022-04-11 00:19:20|1523.08|1505.98|1523.92|1506.82|1523.92|1506.82|1523.07|1505.97|10
1649636370000|2022-04-11 00:19:30|1523.9|1506.8|1523.88|1506.78|1523.92|1506.82|1523.16|1506.06|13
1649636380000|2022-04-11 00:19:40|1523.89|1506.79|1523.4|1506.3|1523.94|1506.84|1523.4|1506.3|15
1649636390000|2022-04-11 00:19:50|1523.43|1506.33|1523.09|1505.99|1523.69|1506.59|1523.09|1505.99|16
1649636400000|2022-04-11 00:20:00|1523.08|1505.98|1523.01|1505.91|1523.08|1505.98|1522.33|1505.23|19
1649636410000|2022-04-11 00:20:10|1523.03|1505.93|1523.09|1505.99|1523.13|1506.03|1523.03|1505.93|7
1649636420000|2022-04-11 00:20:20|1523.13|1506.03|1523.43|1506.33|1523.93|1506.83|1523.05|1505.95|24
1649636430000|2022-04-11 00:20:30|1523.44|1506.34|1523.25|1506.15|1523.57|1506.47|1522.99|1505.89|15
1649636440000|2022-04-11 00:20:40|1523.2|1506.1|1523.04|1505.94|1523.2|1506.1|1522.84|1505.74|8
1649636450000|2022-04-11 00:20:50|1523.03|1505.93|1522.78|1505.68|1523.04|1505.94|1522.66|1505.56|14
1649636460000|2022-04-11 00:21:00|1522.79|1505.69|1522.4|1505.3|1522.79|1505.69|1522.28|1505.18|13
1649636470000|2022-04-11 00:21:10|1522.35|1505.25|1521.48|1504.38|1522.35|1505.25|1521.48|1504.38|14
1649636480000|2022-04-11 00:21:20|1521.46|1504.36|1521.06|1503.96|1521.5|1504.4|1521.06|1503.96|9
1649636490000|2022-04-11 00:21:30|1521.14|1504.04|1520.95|1503.85|1521.14|1504.04|1520.64|1503.54|16
1649636500000|2022-04-11 00:21:40|1520.92|1503.82|1520.92|1503.82|1520.92|1503.82|1520.92|1503.82|1
1649636510000|2022-04-11 00:21:50|1520.79|1503.69|1519.2|1502.1|1520.8|1503.7|1519.2|1502.1|12
1649636520000|2022-04-11 00:22:00|1518.94|1501.84|1518.24|1501.14|1518.94|1501.84|1517.85|1500.75|21
1649636530000|2022-04-11 00:22:10|1517.92|1500.82|1516.72|1499.62|1517.92|1500.82|1516.72|1499.62|15
1649636540000|2022-04-11 00:22:20|1516.66|1499.56|1516.63|1499.53|1516.67|1499.57|1516.58|1499.48|8
1649636550000|2022-04-11 00:22:30|1516.62|1499.52|1512.75|1495.65|1516.62|1499.52|1512.75|1495.65|21
1649636560000|2022-04-11 00:22:40|1512.86|1495.76|1513.98|1496.88|1513.98|1496.88|1512.73|1495.63|25
1649636570000|2022-04-11 00:22:50|1513.96|1496.86|1516.13|1499.03|1516.35|1499.25|1513.96|1496.86|27
1649636580000|2022-04-11 00:23:00|1515.32|1498.22|1517.36|1500.26|1517.49|1500.39|1515.32|1498.22|14
1649636590000|2022-04-11 00:23:10|1517|1499.9|1516.08|1498.98|1517.75|1500.65|1515.97|1498.87|17
1649636600000|2022-04-11 00:23:20|1516.07|1498.97|1514.85|1497.75|1516.07|1498.97|1514.74|1497.64|27
1649636610000|2022-04-11 00:23:30|1514.81|1497.71|1514.78|1497.68|1515.45|1498.35|1514.72|1497.62|21
1649636620000|2022-04-11 00:23:40|1514.77|1497.67|1513.6|1496.5|1514.79|1497.69|1513.2|1496.1|24
1649636630000|2022-04-11 00:23:50|1513.61|1496.51|1514.07|1496.97|1514.5|1497.4|1513.6|1496.5|30
1649636640000|2022-04-11 00:24:00|1514.1|1497|1514.13|1497.03|1514.49|1497.39|1513.32|1496.22|19
1649636650000|2022-04-11 00:24:10|1514.16|1497.06|1514.86|1497.76|1515.04|1497.94|1514|1496.9|19
1649636660000|2022-04-11 00:24:20|1514.83|1497.73|1515.36|1498.26|1515.36|1498.26|1514.76|1497.66|14
1649636670000|2022-04-11 00:24:30|1515.71|1498.61|1515.46|1498.36|1515.77|1498.67|1515.46|1498.36|6
1649636680000|2022-04-11 00:24:40|1515.22|1498.12|1516.09|1498.99|1516.16|1499.06|1515.22|1498.12|20
1649636690000|2022-04-11 00:24:50|1516.21|1499.11|1515.33|1498.23|1516.51|1499.41|1515.33|1498.23|24
1649636700000|2022-04-11 00:25:00|1515.23|1498.13|1518.12|1501.02|1518.12|1501.02|1515.23|1498.13|25
1649636710000|2022-04-11 00:25:10|1518.38|1501.28|1521.32|1504.22|1521.83|1504.73|1518.38|1501.28|32
1649636720000|2022-04-11 00:25:20|1521.16|1504.06|1522.54|1505.44|1522.59|1505.49|1520.46|1503.36|26
1649636730000|2022-04-11 00:25:30|1524.37|1507.27|1523.11|1506.01|1524.86|1507.76|1523.11|1506.01|26
1649636740000|2022-04-11 00:25:40|1523.07|1505.97|1522.32|1505.22|1523.38|1506.28|1522.32|1505.22|20
1649636750000|2022-04-11 00:25:50|1522.93|1505.83|1522.62|1505.52|1522.93|1505.83|1522.48|1505.38|15
1649636760000|2022-04-11 00:26:00|1522.54|1505.44|1523.32|1506.22|1523.32|1506.22|1521.42|1504.32|22
1649636770000|2022-04-11 00:26:10|1523.36|1506.26|1523.93|1506.83|1524.45|1507.35|1523.26|1506.16|23
1649636780000|2022-04-11 00:26:20|1523.88|1506.78|1523.54|1506.44|1524.55|1507.45|1523.54|1506.44|22
1649636790000|2022-04-11 00:26:30|1523.53|1506.43|1523.52|1506.42|1523.56|1506.46|1523.49|1506.39|6
1649636800000|2022-04-11 00:26:40|1523.56|1506.46|1523.09|1505.99|1523.89|1506.79|1522.55|1505.45|19
1649636810000|2022-04-11 00:26:50|1523.17|1506.07|1523.72|1506.62|1523.72|1506.62|1522.71|1505.61|23
1649636820000|2022-04-11 00:27:00|1523.71|1506.61|1523.43|1506.33|1524|1506.9|1523.36|1506.26|30
1649636830000|2022-04-11 00:27:10|1523.42|1506.32|1522.78|1505.68|1523.43|1506.33|1522.48|1505.38|27
1649636840000|2022-04-11 00:27:20|1522.76|1505.66|1523.18|1506.08|1523.78|1506.68|1522.76|1505.66|12
1649636850000|2022-04-11 00:27:30|1523.19|1506.09|1523.68|1506.58|1523.68|1506.58|1523.17|1506.07|13
1649636860000|2022-04-11 00:27:40|1523.59|1506.49|1524.79|1507.69|1524.79|1507.69|1523.5|1506.4|17
1649636870000|2022-04-11 00:27:50|1524.83|1507.73|1525.52|1508.42|1525.52|1508.42|1524.83|1507.73|12
1649636880000|2022-04-11 00:28:00|1525.57|1508.47|1525|1507.9|1525.57|1508.47|1524.98|1507.88|8
1649636890000|2022-04-11 00:28:10|1524.79|1507.69|1524.39|1507.29|1524.88|1507.78|1524.39|1507.29|18
1649636900000|2022-04-11 00:28:20|1524.4|1507.3|1524.57|1507.47|1524.57|1507.47|1524.14|1507.04|20
1649636910000|2022-04-11 00:28:30|1524.95|1507.85|1524.47|1507.37|1524.95|1507.85|1524.29|1507.19|20
1649636920000|2022-04-11 00:28:40|1524.91|1507.81|1524.75|1507.65|1525.04|1507.94|1524.64|1507.54|11
1649636930000|2022-04-11 00:28:50|1524.89|1507.79|1525.77|1508.67|1525.84|1508.74|1524.8|1507.7|18
1649636940000|2022-04-11 00:29:00|1525.55|1508.45|1525.98|1508.88|1526|1508.9|1525.21|1508.11|15
1649636950000|2022-04-11 00:29:10|1525.92|1508.82|1527.38|1510.28|1527.38|1510.28|1525.86|1508.76|26
1649636960000|2022-04-11 00:29:20|1527.29|1510.19|1527.32|1510.22|1527.51|1510.41|1527.18|1510.08|10
1649636970000|2022-04-11 00:29:30|1527.51|1510.41|1527.14|1510.04|1527.95|1510.85|1527.12|1510.02|28
1649636980000|2022-04-11 00:29:40|1527.16|1510.06|1527.17|1510.07|1527.4|1510.3|1526.96|1509.86|17
1649636990000|2022-04-11 00:29:50|1527.21|1510.11|1528.26|1511.16|1528.26|1511.16|1526.96|1509.86|21
1649637000000|2022-04-11 00:30:00|1528.04|1510.94|1527.37|1510.27|1528.26|1511.16|1527.37|1510.27|17
1649637010000|2022-04-11 00:30:10|1527.27|1510.17|1526.97|1509.87|1527.48|1510.38|1526.53|1509.43|27
1649637020000|2022-04-11 00:30:20|1526.92|1509.82|1527.83|1510.73|1528.19|1511.09|1526.92|1509.82|17
1649637030000|2022-04-11 00:30:30|1527.88|1510.78|1528.08|1510.98|1528.08|1510.98|1527.88|1510.78|7
1649637040000|2022-04-11 00:30:40|1528.09|1510.99|1528.32|1511.22|1528.37|1511.27|1528.08|1510.98|7
1649637050000|2022-04-11 00:30:50|1528.7|1511.6|1529.64|1512.54|1529.66|1512.56|1528.68|1511.58|19
1649637060000|2022-04-11 00:31:00|1529.78|1512.68|1529.57|1512.47|1529.97|1512.87|1529.31|1512.21|18
1649637070000|2022-04-11 00:31:10|1529.58|1512.48|1529.99|1512.89|1530.47|1513.37|1529.51|1512.41|24
1649637080000|2022-04-11 00:31:20|1529.85|1512.75|1529.29|1512.19|1529.85|1512.75|1529.07|1511.97|26
1649637090000|2022-04-11 00:31:30|1529.31|1512.21|1528.93|1511.83|1529.43|1512.33|1528.4|1511.3|23
1649637100000|2022-04-11 00:31:40|1529.03|1511.93|1528.44|1511.34|1529.04|1511.94|1528.41|1511.31|11
1649637110000|2022-04-11 00:31:50|1528.43|1511.33|1528.05|1510.95|1528.5|1511.4|1527.63|1510.53|14
1649637120000|2022-04-11 00:32:00|1528.04|1510.94|1527.49|1510.39|1528.43|1511.33|1527.45|1510.35|19
1649637130000|2022-04-11 00:32:10|1527.48|1510.38|1527.41|1510.31|1527.48|1510.38|1527.41|1510.31|6
1649637140000|2022-04-11 00:32:20|1527.25|1510.15|1526.95|1509.85|1527.29|1510.19|1526.95|1509.85|4
1649637150000|2022-04-11 00:32:30|1526.94|1509.84|1527.11|1510.01|1527.12|1510.02|1526.6|1509.5|9
1649637160000|2022-04-11 00:32:40|1527.14|1510.04|1527.27|1510.17|1527.29|1510.19|1527.14|1510.04|10
1649637170000|2022-04-11 00:32:50|1527|1509.9|1527.32|1510.22|1527.36|1510.26|1526.96|1509.86|7
1649637180000|2022-04-11 00:33:00|1527.35|1510.25|1527.33|1510.23|1527.43|1510.33|1527.33|1510.23|14
1649637190000|2022-04-11 00:33:10|1527.34|1510.24|1526.92|1509.82|1527.47|1510.37|1526.77|1509.67|16
1649637200000|2022-04-11 00:33:20|1526.91|1509.81|1525.44|1508.34|1526.94|1509.84|1525.36|1508.26|20
1649637210000|2022-04-11 00:33:30|1525.43|1508.33|1524.98|1507.88|1525.48|1508.38|1524.47|1507.37|15
1649637220000|2022-04-11 00:33:40|1525.01|1507.91|1526.67|1509.57|1526.68|1509.58|1525.01|1507.91|24
1649637230000|2022-04-11 00:33:50|1526.66|1509.56|1526.6|1509.5|1526.7|1509.6|1526.6|1509.5|7
1649637240000|2022-04-11 00:34:00|1526.66|1509.56|1526.35|1509.25|1527.28|1510.18|1526.35|1509.25|22
1649637250000|2022-04-11 00:34:10|1526.34|1509.24|1525.31|1508.21|1526.42|1509.32|1525.31|1508.21|25
1649637260000|2022-04-11 00:34:20|1525.29|1508.19|1525.21|1508.11|1525.93|1508.83|1525.21|1508.11|17
1649637270000|2022-04-11 00:34:30|1525.18|1508.08|1524.81|1507.71|1525.24|1508.14|1524.81|1507.71|21
1649637280000|2022-04-11 00:34:40|1524.8|1507.7|1524.15|1507.05|1524.9|1507.8|1523.93|1506.83|26
1649637290000|2022-04-11 00:34:50|1524.16|1507.06|1524.16|1507.06|1524.33|1507.23|1524.13|1507.03|17
1649637300000|2022-04-11 00:35:00|1524.15|1507.05|1523.86|1506.76|1524.55|1507.45|1523.85|1506.75|13
1649637310000|2022-04-11 00:35:10|1523.63|1506.53|1524.76|1507.66|1524.76|1507.66|1523.62|1506.52|23
1649637320000|2022-04-11 00:35:20|1524.77|1507.67|1524.94|1507.84|1525.01|1507.91|1524.77|1507.67|8
1649637330000|2022-04-11 00:35:30|1524.9|1507.8|1525.7|1508.6|1525.89|1508.79|1524.87|1507.77|18
1649637340000|2022-04-11 00:35:40|1525.71|1508.61|1525.86|1508.76|1526.09|1508.99|1525.64|1508.54|14
1649637350000|2022-04-11 00:35:50|1525.82|1508.72|1525.85|1508.75|1526.16|1509.06|1525.29|1508.19|18
1649637360000|2022-04-11 00:36:00|1525.92|1508.82|1526.05|1508.95|1526.12|1509.02|1525.74|1508.64|11
1649637370000|2022-04-11 00:36:10|1526.13|1509.03|1526.22|1509.12|1526.25|1509.15|1526.05|1508.95|4
1649637380000|2022-04-11 00:36:20|1526.23|1509.13|1526.24|1509.14|1526.24|1509.14|1526.14|1509.04|8
1649637390000|2022-04-11 00:36:30|1526.23|1509.13|1526.09|1508.99|1526.23|1509.13|1526.09|1508.99|4
1649637400000|2022-04-11 00:36:40|1526.1|1509|1525.85|1508.75|1526.25|1509.15|1525.47|1508.37|19
1649637410000|2022-04-11 00:36:50|1525.81|1508.71|1526.09|1508.99|1526.46|1509.36|1525.81|1508.71|11
1649637420000|2022-04-11 00:37:00|1526|1508.9|1526|1508.9|1526.01|1508.91|1525.98|1508.88|9
1649637430000|2022-04-11 00:37:10|1525.99|1508.89|1525.58|1508.48|1525.99|1508.89|1525.53|1508.43|7
1649637440000|2022-04-11 00:37:20|1525.59|1508.49|1525.67|1508.57|1525.98|1508.88|1525.56|1508.46|11
1649637450000|2022-04-11 00:37:30|1525.58|1508.48|1525.15|1508.05|1525.75|1508.65|1525.15|1508.05|13
1649637460000|2022-04-11 00:37:40|1525.31|1508.21|1525.08|1507.98|1525.31|1508.21|1525|1507.9|11
1649637470000|2022-04-11 00:37:50|1525.12|1508.02|1525.08|1507.98|1525.12|1508.02|1525.08|1507.98|4
1649637480000|2022-04-11 00:38:00|1525.07|1507.97|1524.9|1507.8|1525.11|1508.01|1524.71|1507.61|14
1649637490000|2022-04-11 00:38:10|1524.92|1507.82|1524.27|1507.17|1524.93|1507.83|1524.27|1507.17|13
1649637500000|2022-04-11 00:38:20|1524.25|1507.15|1525.23|1508.13|1525.27|1508.17|1524.25|1507.15|12
1649637510000|2022-04-11 00:38:30|1525.16|1508.06|1524.64|1507.54|1525.24|1508.14|1524.64|1507.54|18
1649637520000|2022-04-11 00:38:40|1524.5|1507.4|1525.15|1508.05|1525.15|1508.05|1524.37|1507.27|16
1649637530000|2022-04-11 00:38:50|1525.16|1508.06|1525.56|1508.46|1525.88|1508.78|1524.99|1507.89|11
1649637540000|2022-04-11 00:39:00|1525.42|1508.32|1526|1508.9|1526.04|1508.94|1525.42|1508.32|10
1649637550000|2022-04-11 00:39:10|1525.47|1508.37|1525.63|1508.53|1525.63|1508.53|1525.35|1508.25|6
1649637560000|2022-04-11 00:39:20|1525.66|1508.56|1526.42|1509.32|1526.84|1509.74|1525.66|1508.56|12
1649637570000|2022-04-11 00:39:30|1526.27|1509.17|1526.42|1509.32|1526.42|1509.32|1526.27|1509.17|2
1649637580000|2022-04-11 00:39:40|1526.56|1509.46|1527.05|1509.95|1527.11|1510.01|1526.56|1509.46|4
1649637590000|2022-04-11 00:39:50|1527.73|1510.63|1527.67|1510.57|1527.73|1510.63|1527.57|1510.47|4
1649637600000|2022-04-11 00:40:00|1527.75|1510.65|1527.75|1510.65|1527.75|1510.65|1527.64|1510.54|3
1649637610000|2022-04-11 00:40:10|1527.73|1510.63|1528.02|1510.92|1528.13|1511.03|1527.73|1510.63|18
1649637620000|2022-04-11 00:40:20|1528.03|1510.93|1526.77|1509.67|1528.11|1511.01|1526.77|1509.67|21
1649637630000|2022-04-11 00:40:30|1526.75|1509.65|1526.8|1509.7|1527.23|1510.13|1526.29|1509.19|19
1649637640000|2022-04-11 00:40:40|1526.76|1509.66|1526.67|1509.57|1527.13|1510.03|1526.63|1509.53|19
1649637650000|2022-04-11 00:40:50|1526.59|1509.49|1526.27|1509.17|1526.59|1509.49|1526.27|1509.17|9
1649637660000|2022-04-11 00:41:00|1526.26|1509.16|1526|1508.9|1526.34|1509.24|1525.97|1508.87|14
1649637670000|2022-04-11 00:41:10|1525.99|1508.89|1525.16|1508.06|1525.99|1508.89|1525.16|1508.06|20
1649637680000|2022-04-11 00:41:20|1525.15|1508.05|1525.1|1508|1525.15|1508.05|1525.1|1508|10
1649637690000|2022-04-11 00:41:30|1525.15|1508.05|1525.1|1508|1525.15|1508.05|1525.09|1507.99|7
1649637700000|2022-04-11 00:41:40|1525.09|1507.99|1524.54|1507.44|1525.42|1508.32|1524.25|1507.15|21
1649637710000|2022-04-11 00:41:50|1524.53|1507.43|1524.92|1507.82|1524.93|1507.83|1524.26|1507.16|19
1649637720000|2022-04-11 00:42:00|1524.94|1507.84|1524.22|1507.12|1524.94|1507.84|1524.22|1507.12|16
1649637730000|2022-04-11 00:42:10|1524.15|1507.05|1524.61|1507.51|1524.76|1507.66|1524.15|1507.05|9
1649637740000|2022-04-11 00:42:20|1524.75|1507.65|1524.28|1507.18|1524.89|1507.79|1524.25|1507.15|15
1649637750000|2022-04-11 00:42:30|1524.38|1507.28|1524.3|1507.2|1524.75|1507.65|1524.24|1507.14|13
1649637760000|2022-04-11 00:42:40|1524.26|1507.16|1523.44|1506.34|1524.26|1507.16|1523.44|1506.34|13
1649637770000|2022-04-11 00:42:50|1523.53|1506.43|1523.23|1506.13|1523.59|1506.49|1523.23|1506.13|13
1649637780000|2022-04-11 00:43:00|1523.22|1506.12|1523.2|1506.1|1523.28|1506.18|1523.18|1506.08|12
1649637790000|2022-04-11 00:43:10|1523.32|1506.22|1523.11|1506.01|1523.35|1506.25|1523.11|1506.01|12
1649637800000|2022-04-11 00:43:20|1523.13|1506.03|1523.22|1506.12|1523.28|1506.18|1523.13|1506.03|10
1649637810000|2022-04-11 00:43:30|1523.21|1506.11|1523.98|1506.88|1524.11|1507.01|1523.16|1506.06|17
1649637820000|2022-04-11 00:43:40|1524.2|1507.1|1524.12|1507.02|1524.2|1507.1|1523.94|1506.84|15
1649637830000|2022-04-11 00:43:50|1524.11|1507.01|1524.11|1507.01|1524.11|1507.01|1524.09|1506.99|3
1649637840000|2022-04-11 00:44:00|1524.18|1507.08|1524.19|1507.09|1524.21|1507.11|1524.18|1507.08|6
1649637850000|2022-04-11 00:44:10|1524.18|1507.08|1523.98|1506.88|1524.18|1507.08|1523.91|1506.81|6
1649637860000|2022-04-11 00:44:20|1523.96|1506.86|1524.08|1506.98|1524.08|1506.98|1523.96|1506.86|7
1649637870000|2022-04-11 00:44:30|1524.12|1507.02|1524.84|1507.74|1524.84|1507.74|1524.12|1507.02|6
1649637880000|2022-04-11 00:44:40|1524.85|1507.75|1525.64|1508.54|1525.71|1508.61|1524.83|1507.73|19
1649637890000|2022-04-11 00:44:50|1525.6|1508.5|1525.29|1508.19|1525.99|1508.89|1525.17|1508.07|13
1649637900000|2022-04-11 00:45:00|1525.4|1508.3|1526.04|1508.94|1526.07|1508.97|1525.4|1508.3|8
1649637910000|2022-04-11 00:45:10|1526.05|1508.95|1525.39|1508.29|1526.05|1508.95|1525.19|1508.09|10
1649637920000|2022-04-11 00:45:20|1525.49|1508.39|1525.63|1508.53|1526.04|1508.94|1525.49|1508.39|7
1649637930000|2022-04-11 00:45:30|1525.65|1508.55|1524.47|1507.37|1525.65|1508.55|1524.47|1507.37|11
1649637940000|2022-04-11 00:45:40|1524.45|1507.35|1524.53|1507.43|1524.53|1507.43|1524.28|1507.18|14
1649637950000|2022-04-11 00:45:50|1524.56|1507.46|1525.07|1507.97|1525.07|1507.97|1524.54|1507.44|5
1649637960000|2022-04-11 00:46:00|1525.11|1508.01|1524.92|1507.82|1525.11|1508.01|1524.92|1507.82|2
1649637970000|2022-04-11 00:46:10|1524.82|1507.72|1524.34|1507.24|1524.92|1507.82|1524.3|1507.2|15
1649637980000|2022-04-11 00:46:20|1524.23|1507.13|1524.16|1507.06|1524.23|1507.13|1524.16|1507.06|3
1649637990000|2022-04-11 00:46:30|1524.17|1507.07|1523.78|1506.68|1524.21|1507.11|1523.78|1506.68|6
1649638000000|2022-04-11 00:46:40|1523.8|1506.7|1523.98|1506.88|1523.98|1506.88|1523.8|1506.7|4
1649638010000|2022-04-11 00:46:50|1523.97|1506.87|1523.97|1506.87|1523.97|1506.87|1523.97|1506.87|1
1649638020000|2022-04-11 00:47:00|1523.98|1506.88|1523.36|1506.26|1523.98|1506.88|1523.17|1506.07|17
1649638030000|2022-04-11 00:47:10|1523.39|1506.29|1523.2|1506.1|1523.4|1506.3|1523.2|1506.1|7
1649638040000|2022-04-11 00:47:20|1523.26|1506.16|1523.13|1506.03|1523.26|1506.16|1523.13|1506.03|4
1649638050000|2022-04-11 00:47:30|1523.16|1506.06|1523.07|1505.97|1523.16|1506.06|1523.03|1505.93|16
1649638060000|2022-04-11 00:47:40|1523.09|1505.99|1522.51|1505.41|1523.14|1506.04|1522.51|1505.41|13
1649638070000|2022-04-11 00:47:50|1522.47|1505.37|1522.03|1504.93|1522.51|1505.41|1522.02|1504.92|18
1649638080000|2022-04-11 00:48:00|1522.06|1504.96|1521.95|1504.85|1522.08|1504.98|1521.88|1504.78|15
1649638090000|2022-04-11 00:48:10|1521.91|1504.81|1521.01|1503.91|1521.91|1504.81|1521.01|1503.91|15
1649638100000|2022-04-11 00:48:20|1521.05|1503.95|1521.37|1504.27|1521.37|1504.27|1521.03|1503.93|9
1649638110000|2022-04-11 00:48:30|1521.23|1504.13|1521.19|1504.09|1521.36|1504.26|1521.19|1504.09|17
1649638120000|2022-04-11 00:48:40|1521.12|1504.02|1521.32|1504.22|1521.32|1504.22|1521.08|1503.98|10
1649638130000|2022-04-11 00:48:50|1521.28|1504.18|1521.28|1504.18|1521.28|1504.18|1521.28|1504.18|1
1649638140000|2022-04-11 00:49:00|1521.2|1504.1|1521.13|1504.03|1521.2|1504.1|1521.13|1504.03|4
1649638150000|2022-04-11 00:49:10|1521.11|1504.01|1521.19|1504.09|1521.21|1504.11|1521.11|1504.01|9
1649638160000|2022-04-11 00:49:20|1521.16|1504.06|1521.08|1503.98|1521.31|1504.21|1521.08|1503.98|15
1649638170000|2022-04-11 00:49:30|1521.06|1503.96|1521.05|1503.95|1521.06|1503.96|1521.02|1503.92|7
1649638180000|2022-04-11 00:49:40|1520.79|1503.69|1520.79|1503.69|1520.79|1503.69|1520.79|1503.69|1
1649638190000|2022-04-11 00:49:50|1520.76|1503.66|1520.82|1503.72|1520.82|1503.72|1520.76|1503.66|11
1649638200000|2022-04-11 00:50:00|1520.83|1503.73|1520.83|1503.73|1520.84|1503.74|1520.79|1503.69|6
1649638210000|2022-04-11 00:50:10|1520.82|1503.72|1521.82|1504.72|1521.82|1504.72|1520.81|1503.71|14
1649638220000|2022-04-11 00:50:20|1521.97|1504.87|1526.17|1509.07|1526.17|1509.07|1521.82|1504.72|27
1649638230000|2022-04-11 00:50:30|1526.2|1509.1|1525.16|1508.06|1526.2|1509.1|1525.1|1508|17
1649638240000|2022-04-11 00:50:40|1525.15|1508.05|1525.04|1507.94|1525.6|1508.5|1525.04|1507.94|10
1649638250000|2022-04-11 00:50:50|1525.07|1507.97|1525.62|1508.52|1525.62|1508.52|1525.05|1507.95|11
1649638260000|2022-04-11 00:51:00|1525.55|1508.45|1525.36|1508.26|1525.56|1508.46|1525.36|1508.26|5
1649638270000|2022-04-11 00:51:10|1525.44|1508.34|1525.49|1508.39|1525.54|1508.44|1525.44|1508.34|5
1649638280000|2022-04-11 00:51:20|1525.79|1508.69|1525.99|1508.89|1526.03|1508.93|1525.78|1508.68|5
1649638290000|2022-04-11 00:51:30|1526.09|1508.99|1526.49|1509.39|1526.49|1509.39|1526.09|1508.99|3
1649638300000|2022-04-11 00:51:40|1526.58|1509.48|1525.85|1508.75|1526.6|1509.5|1525.53|1508.43|10
1649638310000|2022-04-11 00:51:50|1525.68|1508.58|1525.11|1508.01|1525.68|1508.58|1525.05|1507.95|15
1649638320000|2022-04-11 00:52:00|1525.08|1507.98|1524.63|1507.53|1525.28|1508.18|1524.63|1507.53|6
1649638330000|2022-04-11 00:52:10|1524.55|1507.45|1524.86|1507.76|1525.11|1508.01|1524.53|1507.43|9
1649638340000|2022-04-11 00:52:20|1524.92|1507.82|1524.46|1507.36|1524.92|1507.82|1524.41|1507.31|7
1649638350000|2022-04-11 00:52:30|1524.54|1507.44|1524.53|1507.43|1524.54|1507.44|1524.51|1507.41|5
1649638360000|2022-04-11 00:52:40|1524.52|1507.42|1524.16|1507.06|1524.52|1507.42|1524.16|1507.06|8
1649638370000|2022-04-11 00:52:50|1524.14|1507.04|1524.12|1507.02|1524.27|1507.17|1523.82|1506.72|16
1649638380000|2022-04-11 00:53:00|1524.13|1507.03|1523.79|1506.69|1524.19|1507.09|1523.78|1506.68|16
1649638390000|2022-04-11 00:53:10|1523.86|1506.76|1524.07|1506.97|1524.1|1507|1523.86|1506.76|7
1649638400000|2022-04-11 00:53:20|1523.91|1506.81|1523.93|1506.83|1524.07|1506.97|1523.91|1506.81|3
1649638410000|2022-04-11 00:53:30|1523.92|1506.82|1524.66|1507.56|1524.66|1507.56|1523.85|1506.75|12
1649638420000|2022-04-11 00:53:40|1524.67|1507.57|1524.62|1507.52|1524.67|1507.57|1524.62|1507.52|2
1649638430000|2022-04-11 00:53:50|1524.75|1507.65|1524.6|1507.5|1524.75|1507.65|1524.6|1507.5|3
1649638440000|2022-04-11 00:54:00|1524.69|1507.59|1524.64|1507.54|1524.69|1507.59|1524.64|1507.54|3
1649638450000|2022-04-11 00:54:10|1524.7|1507.6|1524.79|1507.69|1524.8|1507.7|1524.68|1507.58|4
1649638460000|2022-04-11 00:54:20|1524.83|1507.73|1524.12|1507.02|1524.83|1507.73|1524.12|1507.02|15
1649638470000|2022-04-11 00:54:30|1524.11|1507.01|1523.54|1506.44|1524.11|1507.01|1523.54|1506.44|8
1649638480000|2022-04-11 00:54:40|1523.38|1506.28|1523.61|1506.51|1523.98|1506.88|1523.38|1506.28|16
1649638490000|2022-04-11 00:54:50|1523.62|1506.52|1524.07|1506.97|1524.19|1507.09|1523.62|1506.52|23
1649638500000|2022-04-11 00:55:00|1523.97|1506.87|1523.68|1506.58|1524.15|1507.05|1523.68|1506.58|9
1649638510000|2022-04-11 00:55:10|1523.65|1506.55|1523.53|1506.43|1524.02|1506.92|1523.53|1506.43|19
1649638520000|2022-04-11 00:55:20|1523.51|1506.41|1523.2|1506.1|1523.51|1506.41|1523.2|1506.1|15
1649638530000|2022-04-11 00:55:30|1523.22|1506.12|1523.6|1506.5|1523.61|1506.51|1523.18|1506.08|16
1649638540000|2022-04-11 00:55:40|1523.69|1506.59|1523.8|1506.7|1523.8|1506.7|1523.41|1506.31|11
1649638550000|2022-04-11 00:55:50|1523.78|1506.68|1523.88|1506.78|1523.97|1506.87|1523.78|1506.68|13
1649638560000|2022-04-11 00:56:00|1523.97|1506.87|1523.92|1506.82|1523.97|1506.87|1523.88|1506.78|6
1649638570000|2022-04-11 00:56:10|1523.85|1506.75|1523.85|1506.75|1523.85|1506.75|1523.84|1506.74|3
1649638580000|2022-04-11 00:56:20|1523.78|1506.68|1523.98|1506.88|1524.11|1507.01|1523.78|1506.68|9
1649638590000|2022-04-11 00:56:30|1523.89|1506.79|1524.22|1507.12|1524.22|1507.12|1523.89|1506.79|2
1649638600000|2022-04-11 00:56:40|1524.21|1507.11|1524.54|1507.44|1524.54|1507.44|1524.21|1507.11|6
1649638610000|2022-04-11 00:56:50|1524.43|1507.33|1524.32|1507.22|1524.51|1507.41|1524.32|1507.22|4
1649638620000|2022-04-11 00:57:00|1524.33|1507.23|1523.79|1506.69|1524.33|1507.23|1523.68|1506.58|8
1649638630000|2022-04-11 00:57:10|1523.78|1506.68|1524.03|1506.93|1524.03|1506.93|1523.78|1506.68|3
1649638640000|2022-04-11 00:57:20|1523.87|1506.77|1523.87|1506.77|1523.87|1506.77|1523.87|1506.77|1
1649638650000|2022-04-11 00:57:30|1523.86|1506.76|1524.02|1506.92|1524.02|1506.92|1523.86|1506.76|3
1649638660000|2022-04-11 00:57:40|1524.06|1506.96|1524.06|1506.96|1524.06|1506.96|1524.06|1506.96|1
1649638670000|2022-04-11 00:57:50|1524.05|1506.95|1524.12|1507.02|1524.14|1507.04|1524.05|1506.95|4
1649638680000|2022-04-11 00:58:00|1523.99|1506.89|1524.27|1507.17|1524.39|1507.29|1523.99|1506.89|11
1649638690000|2022-04-11 00:58:10|1524.26|1507.16|1524.26|1507.16|1524.31|1507.21|1524.11|1507.01|17
1649638700000|2022-04-11 00:58:20|1524.25|1507.15|1524.26|1507.16|1524.28|1507.18|1524.25|1507.15|5
1649638710000|2022-04-11 00:58:30|1524.05|1506.95|1524.05|1506.95|1524.05|1506.95|1524.05|1506.95|1
1649638720000|2022-04-11 00:58:40|1524.03|1506.93|1524.03|1506.93|1524.03|1506.93|1524.03|1506.93|1
1649638730000|2022-04-11 00:58:50|1524.05|1506.95|1524.02|1506.92|1524.05|1506.95|1524.01|1506.91|3
1649638740000|2022-04-11 00:59:00|1524.01|1506.91|1523.46|1506.36|1524.01|1506.91|1523.43|1506.33|10
1649638750000|2022-04-11 00:59:10|1523.44|1506.34|1523.74|1506.64|1523.74|1506.64|1523.19|1506.09|7
1649638760000|2022-04-11 00:59:20|1523.55|1506.45|1523.55|1506.45|1523.55|1506.45|1523.55|1506.45|1
1649638770000|2022-04-11 00:59:30|1523.65|1506.55|1523.65|1506.55|1523.65|1506.55|1523.65|1506.55|1
1649638780000|2022-04-11 00:59:40|1523.47|1506.37|1523.47|1506.37|1523.47|1506.37|1523.47|1506.37|1
1649638790000|2022-04-11 00:59:50|1523.46|1506.36|1524.02|1506.92|1524.02|1506.92|1523.46|1506.36|10
1649638800000|2022-04-11 01:00:00|1523.9|1506.8|1523.35|1506.25|1523.9|1506.8|1523.35|1506.25|8
1649638810000|2022-04-11 01:00:10|1523.32|1506.22|1522.52|1505.42|1523.32|1506.22|1522.52|1505.42|23
1649638820000|2022-04-11 01:00:20|1522.6|1505.5|1523.11|1506.01|1523.12|1506.02|1522.6|1505.5|8
1649638830000|2022-04-11 01:00:30|1523.1|1506|1523.16|1506.06|1523.16|1506.06|1523.1|1506|10
1649638840000|2022-04-11 01:00:40|1523.21|1506.11|1523.2|1506.1|1523.21|1506.11|1523.2|1506.1|4
1649638850000|2022-04-11 01:00:50|1523.4|1506.3|1523.37|1506.27|1523.63|1506.53|1523.37|1506.27|5
1649638860000|2022-04-11 01:01:00|1523.14|1506.04|1523.36|1506.26|1523.36|1506.26|1523.14|1506.04|3
1649638870000|2022-04-11 01:01:10|1523.39|1506.29|1523.39|1506.29|1523.39|1506.29|1523.38|1506.28|3
1649638880000|2022-04-11 01:01:20|1523.56|1506.46|1523.95|1506.85|1523.95|1506.85|1523.56|1506.46|6
1649638890000|2022-04-11 01:01:30|1523.97|1506.87|1524.28|1507.18|1524.28|1507.18|1523.95|1506.85|7
1649638900000|2022-04-11 01:01:40|1524.29|1507.19|1525.01|1507.91|1525.07|1507.97|1524.15|1507.05|13
1649638910000|2022-04-11 01:01:50|1525.02|1507.92|1525.08|1507.98|1525.08|1507.98|1525.02|1507.92|8
1649638920000|2022-04-11 01:02:00|1525.09|1507.99|1525.6|1508.5|1525.65|1508.55|1525.09|1507.99|15
1649638930000|2022-04-11 01:02:10|1525.93|1508.83|1526.48|1509.38|1526.48|1509.38|1525.88|1508.78|12
1649638940000|2022-04-11 01:02:20|1526.59|1509.49|1526.23|1509.13|1526.77|1509.67|1526.19|1509.09|20
1649638950000|2022-04-11 01:02:30|1526.25|1509.15|1526.27|1509.17|1526.27|1509.17|1526.25|1509.15|3
1649638960000|2022-04-11 01:02:40|1526.28|1509.18|1526.05|1508.95|1526.28|1509.18|1526.05|1508.95|6
1649638970000|2022-04-11 01:02:50|1526.09|1508.99|1526.57|1509.47|1526.8|1509.7|1526.05|1508.95|7
1649638980000|2022-04-11 01:03:00|1526.2|1509.1|1526.05|1508.95|1526.39|1509.29|1526.05|1508.95|8
1649638990000|2022-04-11 01:03:10|1526.06|1508.96|1526.06|1508.96|1526.06|1508.96|1526.05|1508.95|3
1649639010000|2022-04-11 01:03:30|1526.15|1509.05|1526.14|1509.04|1526.15|1509.05|1526.14|1509.04|2
1649639020000|2022-04-11 01:03:40|1526.15|1509.05|1526.18|1509.08|1526.18|1509.08|1526.11|1509.01|3
1649639030000|2022-04-11 01:03:50|1526.17|1509.07|1525.97|1508.87|1526.17|1509.07|1525.97|1508.87|2
1649639040000|2022-04-11 01:04:00|1525.95|1508.85|1525.92|1508.82|1525.97|1508.87|1525.92|1508.82|5
1649639050000|2022-04-11 01:04:10|1525.74|1508.64|1525.72|1508.62|1525.79|1508.69|1525.72|1508.62|9
1649639060000|2022-04-11 01:04:20|1525.93|1508.83|1526.07|1508.97|1526.12|1509.02|1525.66|1508.56|12
1649639070000|2022-04-11 01:04:30|1526.08|1508.98|1526.1|1509|1526.11|1509.01|1526.08|1508.98|7
1649639080000|2022-04-11 01:04:40|1526.01|1508.91|1526.01|1508.91|1526.01|1508.91|1526.01|1508.91|1
1649639090000|2022-04-11 01:04:50|1526.02|1508.92|1526.06|1508.96|1526.14|1509.04|1526.02|1508.92|5
1649639100000|2022-04-11 01:05:00|1526.14|1509.04|1525.8|1508.7|1526.15|1509.05|1525.52|1508.42|19
1649639110000|2022-04-11 01:05:10|1525.65|1508.55|1525.36|1508.26|1525.65|1508.55|1525.35|1508.25|11
1649639120000|2022-04-11 01:05:20|1525.37|1508.27|1525.62|1508.52|1526.01|1508.91|1525.37|1508.27|15
1649639130000|2022-04-11 01:05:30|1525.89|1508.79|1525.72|1508.62|1526.02|1508.92|1525.72|1508.62|5
1649639140000|2022-04-11 01:05:40|1525.76|1508.66|1525.54|1508.44|1525.84|1508.74|1525.46|1508.36|9
1649639150000|2022-04-11 01:05:50|1525.53|1508.43|1525.52|1508.42|1525.53|1508.43|1525.5|1508.4|6
1649639160000|2022-04-11 01:06:00|1525.51|1508.41|1524.78|1507.68|1525.51|1508.41|1524.68|1507.58|17
1649639170000|2022-04-11 01:06:10|1524.69|1507.59|1524.55|1507.45|1524.71|1507.61|1524.53|1507.43|12
1649639180000|2022-04-11 01:06:20|1524.54|1507.44|1524.26|1507.16|1524.79|1507.69|1524.24|1507.14|17
1649639190000|2022-04-11 01:06:30|1524.28|1507.18|1524.19|1507.09|1524.6|1507.5|1524.19|1507.09|11
1649639200000|2022-04-11 01:06:40|1524.24|1507.14|1524.16|1507.06|1524.33|1507.23|1524.16|1507.06|6
1649639210000|2022-04-11 01:06:50|1524.22|1507.12|1524.16|1507.06|1524.22|1507.12|1524.16|1507.06|2
1649639220000|2022-04-11 01:07:00|1524.21|1507.11|1524.7|1507.6|1524.73|1507.63|1524.16|1507.06|10
1649639230000|2022-04-11 01:07:10|1525.03|1507.93|1525.97|1508.87|1526.05|1508.95|1525.03|1507.93|17
1649639240000|2022-04-11 01:07:20|1525.89|1508.79|1525.89|1508.79|1525.89|1508.79|1525.89|1508.79|1
1649639250000|2022-04-11 01:07:30|1525.97|1508.87|1525.97|1508.87|1525.97|1508.87|1525.97|1508.87|1
1649639260000|2022-04-11 01:07:40|1526.01|1508.91|1526.01|1508.91|1526.01|1508.91|1526.01|1508.91|1
1649639270000|2022-04-11 01:07:50|1526|1508.9|1525.4|1508.3|1526|1508.9|1525.19|1508.09|18
1649639280000|2022-04-11 01:08:00|1525.25|1508.15|1525.14|1508.04|1525.26|1508.16|1525.14|1508.04|6
1649639290000|2022-04-11 01:08:10|1525.21|1508.11|1525.18|1508.08|1525.21|1508.11|1525.18|1508.08|2
1649639300000|2022-04-11 01:08:20|1525.16|1508.06|1525.34|1508.24|1525.42|1508.32|1525.16|1508.06|4
1649639310000|2022-04-11 01:08:30|1525.89|1508.79|1526.08|1508.98|1526.08|1508.98|1525.64|1508.54|12
1649639320000|2022-04-11 01:08:40|1525.96|1508.86|1525.4|1508.3|1526.01|1508.91|1525.4|1508.3|9
1649639330000|2022-04-11 01:08:50|1525.21|1508.11|1525.25|1508.15|1525.26|1508.16|1525.21|1508.11|6
1649639340000|2022-04-11 01:09:00|1525.5|1508.4|1525.36|1508.26|1525.5|1508.4|1525.14|1508.04|8
1649639350000|2022-04-11 01:09:10|1525.35|1508.25|1525.36|1508.26|1525.36|1508.26|1525.35|1508.25|2
1649639370000|2022-04-11 01:09:30|1525.35|1508.25|1525.35|1508.25|1525.35|1508.25|1525.32|1508.22|3
1649639380000|2022-04-11 01:09:40|1525.4|1508.3|1525.74|1508.64|1525.99|1508.89|1525.4|1508.3|11
1649639400000|2022-04-11 01:10:00|1526.1|1509|1525.18|1508.08|1526.11|1509.01|1525.18|1508.08|13
1649639410000|2022-04-11 01:10:10|1525.19|1508.09|1525.22|1508.12|1525.24|1508.14|1525.19|1508.09|7
1649639420000|2022-04-11 01:10:20|1525.21|1508.11|1525.22|1508.12|1525.23|1508.13|1525.21|1508.11|4
1649639430000|2022-04-11 01:10:30|1525.34|1508.24|1525.45|1508.35|1525.59|1508.49|1525.26|1508.16|10
1649639440000|2022-04-11 01:10:40|1525.44|1508.34|1525.44|1508.34|1525.44|1508.34|1525.44|1508.34|1
1649639450000|2022-04-11 01:10:50|1525.31|1508.21|1525.31|1508.21|1525.31|1508.21|1525.31|1508.21|1
1649639460000|2022-04-11 01:11:00|1525.29|1508.19|1525.22|1508.12|1525.29|1508.19|1525.22|1508.12|2
1649639470000|2022-04-11 01:11:10|1525.29|1508.19|1525.29|1508.19|1525.29|1508.19|1525.29|1508.19|1
1649639480000|2022-04-11 01:11:20|1525.34|1508.24|1525.81|1508.71|1525.84|1508.74|1525.34|1508.24|9
1649639490000|2022-04-11 01:11:30|1525.85|1508.75|1525.88|1508.78|1525.88|1508.78|1525.85|1508.75|2
1649639500000|2022-04-11 01:11:40|1525.94|1508.84|1525.88|1508.78|1525.94|1508.84|1525.85|1508.75|6
1649639510000|2022-04-11 01:11:50|1525.87|1508.77|1526.16|1509.06|1526.18|1509.08|1525.87|1508.77|7
1649639520000|2022-04-11 01:12:00|1526.14|1509.04|1526.19|1509.09|1526.33|1509.23|1526.07|1508.97|4
1649639530000|2022-04-11 01:12:10|1526.17|1509.07|1526.17|1509.07|1526.17|1509.07|1526.13|1509.03|5
1649639540000|2022-04-11 01:12:20|1526.16|1509.06|1526.19|1509.09|1526.19|1509.09|1526.15|1509.05|4
1649639550000|2022-04-11 01:12:30|1526.17|1509.07|1526.19|1509.09|1526.19|1509.09|1526.15|1509.05|7
1649639560000|2022-04-11 01:12:40|1526.18|1509.08|1526.53|1509.43|1526.53|1509.43|1526.15|1509.05|11
1649639570000|2022-04-11 01:12:50|1526.52|1509.42|1526.37|1509.27|1526.53|1509.43|1526.05|1508.95|10
1649639580000|2022-04-11 01:13:00|1526.49|1509.39|1526.15|1509.05|1526.49|1509.39|1526.11|1509.01|12
1649639590000|2022-04-11 01:13:10|1526.02|1508.92|1526.05|1508.95|1526.05|1508.95|1526.02|1508.92|2
1649639600000|2022-04-11 01:13:20|1526.07|1508.97|1526.08|1508.98|1526.1|1509|1526.02|1508.92|8
1649639610000|2022-04-11 01:13:30|1526.06|1508.96|1526.09|1508.99|1526.16|1509.06|1526.06|1508.96|10
1649639620000|2022-04-11 01:13:40|1526.1|1509|1526.1|1509|1526.1|1509|1526.08|1508.98|8
1649639630000|2022-04-11 01:13:50|1526.09|1508.99|1526.06|1508.96|1526.44|1509.34|1526.05|1508.95|14
1649639640000|2022-04-11 01:14:00|1526.07|1508.97|1526.06|1508.96|1526.07|1508.97|1526.04|1508.94|7
1649639650000|2022-04-11 01:14:10|1526|1508.9|1525.97|1508.87|1526.03|1508.93|1525.93|1508.83|12
1649639660000|2022-04-11 01:14:20|1525.96|1508.86|1526.11|1509.01|1526.11|1509.01|1525.96|1508.86|7
1649639680000|2022-04-11 01:14:40|1526.08|1508.98|1525.96|1508.86|1526.09|1508.99|1525.96|1508.86|4
1649639690000|2022-04-11 01:14:50|1525.97|1508.87|1525.99|1508.89|1526|1508.9|1525.97|1508.87|3
1649639700000|2022-04-11 01:15:00|1525.97|1508.87|1524.38|1507.28|1525.97|1508.87|1524.38|1507.28|24
1649639710000|2022-04-11 01:15:10|1524.4|1507.3|1524.67|1507.57|1524.9|1507.8|1524.3|1507.2|11
1649639720000|2022-04-11 01:15:20|1524.65|1507.55|1525.6|1508.5|1525.61|1508.51|1524.65|1507.55|10
1649639730000|2022-04-11 01:15:30|1525.65|1508.55|1525.65|1508.55|1525.65|1508.55|1525.52|1508.42|6
1649639740000|2022-04-11 01:15:40|1525.68|1508.58|1525.6|1508.5|1525.75|1508.65|1525.5|1508.4|5
1649639750000|2022-04-11 01:15:50|1525.68|1508.58|1525.65|1508.55|1525.75|1508.65|1525.6|1508.5|6
1649639760000|2022-04-11 01:16:00|1525.63|1508.53|1525.55|1508.45|1525.63|1508.53|1525.55|1508.45|2
1649639770000|2022-04-11 01:16:10|1525.61|1508.51|1525.77|1508.67|1525.87|1508.77|1525.55|1508.45|10
1649639780000|2022-04-11 01:16:20|1525.69|1508.59|1525.77|1508.67|1525.77|1508.67|1525.66|1508.56|3
1649639790000|2022-04-11 01:16:30|1525.58|1508.48|1525.7|1508.6|1525.77|1508.67|1525.58|1508.48|5
1649639800000|2022-04-11 01:16:40|1525.76|1508.66|1526.11|1509.01|1526.11|1509.01|1525.76|1508.66|9
1649639810000|2022-04-11 01:16:50|1526.06|1508.96|1526.06|1508.96|1526.06|1508.96|1526.06|1508.96|1
1649639820000|2022-04-11 01:17:00|1526.09|1508.99|1526|1508.9|1526.17|1509.07|1525.82|1508.72|7
1649639830000|2022-04-11 01:17:10|1525.71|1508.61|1525.28|1508.18|1525.71|1508.61|1525.28|1508.18|5
1649639840000|2022-04-11 01:17:20|1525.19|1508.09|1525.15|1508.05|1525.29|1508.19|1525.15|1508.05|5
1649639850000|2022-04-11 01:17:30|1525.23|1508.13|1525.48|1508.38|1526.15|1509.05|1525.23|1508.13|12
1649639860000|2022-04-11 01:17:40|1525.41|1508.31|1526.16|1509.06|1526.42|1509.32|1525.29|1508.19|22
1649639870000|2022-04-11 01:17:50|1526.04|1508.94|1526.04|1508.94|1526.23|1509.13|1526.04|1508.94|11
1649639880000|2022-04-11 01:18:00|1526.03|1508.93|1526.53|1509.43|1526.58|1509.48|1526.01|1508.91|9
1649639890000|2022-04-11 01:18:10|1526.72|1509.62|1526.91|1509.81|1526.91|1509.81|1526.72|1509.62|10
1649639900000|2022-04-11 01:18:20|1527.05|1509.95|1527.08|1509.98|1527.08|1509.98|1527.04|1509.94|4
1649639910000|2022-04-11 01:18:30|1527.12|1510.02|1527.01|1509.91|1527.17|1510.07|1526.96|1509.86|6
1649639920000|2022-04-11 01:18:40|1527.12|1510.02|1527.12|1510.02|1527.12|1510.02|1527.01|1509.91|3
1649639930000|2022-04-11 01:18:50|1527.1|1510|1526.89|1509.79|1527.15|1510.05|1526.67|1509.57|20
1649639940000|2022-04-11 01:19:00|1526.94|1509.84|1527|1509.9|1527|1509.9|1526.93|1509.83|8
1649639950000|2022-04-11 01:19:10|1527.02|1509.92|1527.1|1510|1527.3|1510.2|1526.98|1509.88|7
1649639960000|2022-04-11 01:19:20|1527.13|1510.03|1527.13|1510.03|1527.13|1510.03|1527.13|1510.03|1
1649639970000|2022-04-11 01:19:30|1527.1|1510|1527.11|1510.01|1527.11|1510.01|1527.06|1509.96|3
1649639980000|2022-04-11 01:19:40|1527.15|1510.05|1527.07|1509.97|1527.15|1510.05|1527.07|1509.97|3
1649639990000|2022-04-11 01:19:50|1527.1|1510|1527.05|1509.95|1527.12|1510.02|1527.05|1509.95|5
1649640000000|2022-04-11 01:20:00|1527.07|1509.97|1526.3|1509.2|1527.15|1510.05|1526.29|1509.19|16
1649640020000|2022-04-11 01:20:20|1526.32|1509.22|1526.27|1509.17|1526.32|1509.22|1526.27|1509.17|2
1649640030000|2022-04-11 01:20:30|1526.29|1509.19|1526.29|1509.19|1526.29|1509.19|1526.29|1509.19|1
1649640040000|2022-04-11 01:20:40|1526.34|1509.24|1526.29|1509.19|1526.34|1509.24|1526.29|1509.19|2
1649640050000|2022-04-11 01:20:50|1526.3|1509.2|1526.29|1509.19|1526.3|1509.2|1526.29|1509.19|2
1649640060000|2022-04-11 01:21:00|1526.27|1509.17|1526.19|1509.09|1526.27|1509.17|1526.19|1509.09|3
1649640070000|2022-04-11 01:21:10|1526.22|1509.12|1526.22|1509.12|1526.22|1509.12|1526.22|1509.12|1
1649640090000|2022-04-11 01:21:30|1526.21|1509.11|1526.1|1509|1526.21|1509.11|1526.1|1509|3
1649640100000|2022-04-11 01:21:40|1526.11|1509.01|1526.12|1509.02|1526.26|1509.16|1526|1508.9|11
1649640110000|2022-04-11 01:21:50|1526.2|1509.1|1526.23|1509.13|1526.51|1509.41|1526.03|1508.93|17
1649640120000|2022-04-11 01:22:00|1526.35|1509.25|1526.92|1509.82|1526.92|1509.82|1526.23|1509.13|7
1649640130000|2022-04-11 01:22:10|1527.05|1509.95|1527.05|1509.95|1527.05|1509.95|1527.05|1509.95|1
1649640140000|2022-04-11 01:22:20|1526.94|1509.84|1526.94|1509.84|1526.94|1509.84|1526.81|1509.71|4
1649640150000|2022-04-11 01:22:30|1527.04|1509.94|1526.3|1509.2|1527.04|1509.94|1526.3|1509.2|9
1649640160000|2022-04-11 01:22:40|1526.29|1509.19|1526.68|1509.58|1526.77|1509.67|1526.29|1509.19|8
1649640170000|2022-04-11 01:22:50|1526.62|1509.52|1527.01|1509.91|1527.01|1509.91|1526.62|1509.52|6
1649640180000|2022-04-11 01:23:00|1526.96|1509.86|1526.96|1509.86|1526.96|1509.86|1526.96|1509.86|1
1649640190000|2022-04-11 01:23:10|1526.5|1509.4|1526.5|1509.4|1526.5|1509.4|1526.5|1509.4|1
1649640200000|2022-04-11 01:23:20|1526.56|1509.46|1526.88|1509.78|1526.88|1509.78|1526.33|1509.23|6
1649640210000|2022-04-11 01:23:30|1526.77|1509.67|1526.77|1509.67|1526.77|1509.67|1526.77|1509.67|1
1649640220000|2022-04-11 01:23:40|1526.29|1509.19|1526.5|1509.4|1526.5|1509.4|1526.29|1509.19|3
1649640230000|2022-04-11 01:23:50|1526.62|1509.52|1526.92|1509.82|1526.92|1509.82|1526.54|1509.44|6
1649640240000|2022-04-11 01:24:00|1526.78|1509.68|1526.81|1509.71|1526.94|1509.84|1526.57|1509.47|5
1649640250000|2022-04-11 01:24:10|1526.78|1509.68|1526.94|1509.84|1527.04|1509.94|1526.78|1509.68|6
1649640260000|2022-04-11 01:24:20|1526.97|1509.87|1527.13|1510.03|1527.13|1510.03|1526.97|1509.87|4
1649640270000|2022-04-11 01:24:30|1527.12|1510.02|1527.13|1510.03|1527.13|1510.03|1527.12|1510.02|2
1649640280000|2022-04-11 01:24:40|1527.16|1510.06|1527.42|1510.32|1527.47|1510.37|1527.16|1510.06|6
1649640290000|2022-04-11 01:24:50|1527.15|1510.05|1527.78|1510.68|1527.78|1510.68|1527.12|1510.02|10
1649640300000|2022-04-11 01:25:00|1527.8|1510.7|1527.76|1510.66|1527.82|1510.72|1527.76|1510.66|5
1649640310000|2022-04-11 01:25:10|1527.72|1510.62|1527.19|1510.09|1527.72|1510.62|1527.19|1510.09|3
1649640320000|2022-04-11 01:25:20|1526.97|1509.87|1527.04|1509.94|1527.24|1510.14|1526.97|1509.87|5
1649640330000|2022-04-11 01:25:30|1527.11|1510.01|1527.1|1510|1527.11|1510.01|1527.09|1509.99|3
1649640360000|2022-04-11 01:26:00|1527.16|1510.06|1528.02|1510.92|1528.04|1510.94|1527.12|1510.02|8
1649640380000|2022-04-11 01:26:20|1527.34|1510.24|1527.68|1510.58|1528.04|1510.94|1527.34|1510.24|7
1649640390000|2022-04-11 01:26:30|1527.77|1510.67|1527.68|1510.58|1527.77|1510.67|1527.68|1510.58|4
1649640400000|2022-04-11 01:26:40|1528.02|1510.92|1528.03|1510.93|1528.03|1510.93|1528.02|1510.92|2
1649640410000|2022-04-11 01:26:50|1528.06|1510.96|1528.06|1510.96|1528.07|1510.97|1528.03|1510.93|7
1649640420000|2022-04-11 01:27:00|1528.16|1511.06|1528.15|1511.05|1528.17|1511.07|1528.13|1511.03|5
1649640430000|2022-04-11 01:27:10|1528.13|1511.03|1527.81|1510.71|1528.15|1511.05|1527.81|1510.71|13
1649640440000|2022-04-11 01:27:20|1527.76|1510.66|1527.82|1510.72|1528.08|1510.98|1527.76|1510.66|6
1649640450000|2022-04-11 01:27:30|1528.08|1510.98|1527.72|1510.62|1528.08|1510.98|1527.72|1510.62|3
1649640470000|2022-04-11 01:27:50|1528.14|1511.04|1528.12|1511.02|1528.16|1511.06|1528.11|1511.01|10
1649640480000|2022-04-11 01:28:00|1528.21|1511.11|1528.18|1511.08|1528.21|1511.11|1528.09|1510.99|10
1649640490000|2022-04-11 01:28:10|1528.17|1511.07|1528.07|1510.97|1528.19|1511.09|1528.05|1510.95|8
1649640500000|2022-04-11 01:28:20|1528.08|1510.98|1528.14|1511.04|1528.19|1511.09|1528.08|1510.98|14
1649640510000|2022-04-11 01:28:30|1528.13|1511.03|1528.34|1511.24|1528.48|1511.38|1528.13|1511.03|8
1649640520000|2022-04-11 01:28:40|1528.54|1511.44|1528.54|1511.44|1528.54|1511.44|1528.54|1511.44|1
1649640530000|2022-04-11 01:28:50|1528.57|1511.47|1528.97|1511.87|1528.97|1511.87|1528.57|1511.47|2
1649640540000|2022-04-11 01:29:00|1529|1511.9|1528.54|1511.44|1529|1511.9|1528.53|1511.43|10
1649640550000|2022-04-11 01:29:10|1528.13|1511.03|1528.08|1510.98|1528.13|1511.03|1528.07|1510.97|5
1649640560000|2022-04-11 01:29:20|1528.07|1510.97|1527.83|1510.73|1528.07|1510.97|1527.81|1510.71|3
1649640570000|2022-04-11 01:29:30|1527.81|1510.71|1527.95|1510.85|1527.95|1510.85|1527.81|1510.71|5
1649640580000|2022-04-11 01:29:40|1527.8|1510.7|1526.99|1509.89|1527.91|1510.81|1526.98|1509.88|20
1649640590000|2022-04-11 01:29:50|1526.98|1509.88|1526.92|1509.82|1526.98|1509.88|1526.92|1509.82|13
1649640600000|2022-04-11 01:30:00|1526.94|1509.84|1526.04|1508.94|1527.15|1510.05|1526|1508.9|16
1649640610000|2022-04-11 01:30:10|1525.99|1508.89|1525.59|1508.49|1526.05|1508.95|1525.56|1508.46|21
1649640620000|2022-04-11 01:30:20|1525.58|1508.48|1525.34|1508.24|1525.58|1508.48|1525.34|1508.24|3
1649640630000|2022-04-11 01:30:30|1525.33|1508.23|1525.02|1507.92|1525.33|1508.23|1525.02|1507.92|11
1649640640000|2022-04-11 01:30:40|1524.89|1507.79|1524.43|1507.33|1524.89|1507.79|1524.38|1507.28|16
1649640650000|2022-04-11 01:30:50|1524.02|1506.92|1524.02|1506.92|1524.02|1506.92|1524.02|1506.92|1
1649640660000|2022-04-11 01:31:00|1524.01|1506.91|1524.15|1507.05|1524.15|1507.05|1523.79|1506.69|15
1649640670000|2022-04-11 01:31:10|1524.1|1507|1524.08|1506.98|1524.1|1507|1524.08|1506.98|11
1649640680000|2022-04-11 01:31:20|1524.09|1506.99|1524.15|1507.05|1524.15|1507.05|1524.07|1506.97|3
1649640690000|2022-04-11 01:31:30|1524.14|1507.04|1523.98|1506.88|1524.14|1507.04|1523.98|1506.88|7
1649640700000|2022-04-11 01:31:40|1523.99|1506.89|1524.59|1507.49|1524.59|1507.49|1523.99|1506.89|13
1649640710000|2022-04-11 01:31:50|1524.22|1507.12|1524.32|1507.22|1524.41|1507.31|1524.18|1507.08|6
1649640720000|2022-04-11 01:32:00|1524.44|1507.34|1524.15|1507.05|1524.44|1507.34|1524.15|1507.05|5
1649640730000|2022-04-11 01:32:10|1524.21|1507.11|1524.17|1507.07|1524.21|1507.11|1524.13|1507.03|12
1649640740000|2022-04-11 01:32:20|1524.15|1507.05|1524.14|1507.04|1524.24|1507.14|1524.13|1507.03|8
1649640750000|2022-04-11 01:32:30|1524.11|1507.01|1524.56|1507.46|1524.56|1507.46|1524.11|1507.01|13
1649640760000|2022-04-11 01:32:40|1524.55|1507.45|1525.14|1508.04|1525.14|1508.04|1524.55|1507.45|15
1649640770000|2022-04-11 01:32:50|1525.13|1508.03|1524.98|1507.88|1525.13|1508.03|1524.98|1507.88|6
1649640780000|2022-04-11 01:33:00|1525.36|1508.26|1525.42|1508.32|1525.42|1508.32|1525.36|1508.26|2
1649640790000|2022-04-11 01:33:10|1525.37|1508.27|1525.04|1507.94|1525.42|1508.32|1525.04|1507.94|5
1649640800000|2022-04-11 01:33:20|1525.07|1507.97|1525.04|1507.94|1525.07|1507.97|1525.04|1507.94|2
1649640810000|2022-04-11 01:33:30|1525.07|1507.97|1525.05|1507.95|1525.07|1507.97|1525.05|1507.95|2
1649640820000|2022-04-11 01:33:40|1525.09|1507.99|1525.39|1508.29|1525.41|1508.31|1525.05|1507.95|9
1649640830000|2022-04-11 01:33:50|1525.38|1508.28|1525.21|1508.11|1525.39|1508.29|1525.21|1508.11|6
1649640840000|2022-04-11 01:34:00|1525.4|1508.3|1525.15|1508.05|1525.4|1508.3|1525.08|1507.98|5
1649640850000|2022-04-11 01:34:10|1525.31|1508.21|1525.25|1508.15|1525.36|1508.26|1525.25|1508.15|5
1649640860000|2022-04-11 01:34:20|1525.32|1508.22|1525.29|1508.19|1525.32|1508.22|1525.29|1508.19|3
1649640870000|2022-04-11 01:34:30|1525.31|1508.21|1525.33|1508.23|1525.33|1508.23|1525.27|1508.17|5
1649640880000|2022-04-11 01:34:40|1525.36|1508.26|1525.29|1508.19|1525.37|1508.27|1525.29|1508.19|6
1649640890000|2022-04-11 01:34:50|1525.28|1508.18|1525.28|1508.18|1525.29|1508.19|1525.28|1508.18|3
1649640900000|2022-04-11 01:35:00|1525.29|1508.19|1524.42|1507.32|1525.29|1508.19|1524.42|1507.32|13
1649640910000|2022-04-11 01:35:10|1524.3|1507.2|1523.67|1506.57|1524.31|1507.21|1523.67|1506.57|8
1649640920000|2022-04-11 01:35:20|1523.45|1506.35|1523.5|1506.4|1523.66|1506.56|1523.38|1506.28|15
1649640930000|2022-04-11 01:35:30|1523.47|1506.37|1523.36|1506.26|1523.47|1506.37|1523.36|1506.26|13
1649640940000|2022-04-11 01:35:40|1523.38|1506.28|1523.35|1506.25|1523.55|1506.45|1523.35|1506.25|12
1649640950000|2022-04-11 01:35:50|1523.32|1506.22|1523.42|1506.32|1523.53|1506.43|1523.29|1506.19|18
1649640960000|2022-04-11 01:36:00|1523.38|1506.28|1523.3|1506.2|1523.4|1506.3|1523.29|1506.19|12
1649640970000|2022-04-11 01:36:10|1523.28|1506.18|1523.69|1506.59|1523.95|1506.85|1523.28|1506.18|11
1649640980000|2022-04-11 01:36:20|1523.62|1506.52|1523.3|1506.2|1523.71|1506.61|1523.3|1506.2|11
1649640990000|2022-04-11 01:36:30|1523.25|1506.15|1523.58|1506.48|1523.58|1506.48|1523.25|1506.15|3
1649641000000|2022-04-11 01:36:40|1523.3|1506.2|1523.21|1506.11|1523.33|1506.23|1523.2|1506.1|8
1649641010000|2022-04-11 01:36:50|1523.2|1506.1|1522.47|1505.37|1523.2|1506.1|1522.47|1505.37|16
1649641020000|2022-04-11 01:37:00|1522.46|1505.36|1522.34|1505.24|1522.46|1505.36|1522.29|1505.19|18
1649641030000|2022-04-11 01:37:10|1522.33|1505.23|1522.55|1505.45|1522.55|1505.45|1522.15|1505.05|14
1649641040000|2022-04-11 01:37:20|1522.48|1505.38|1522.3|1505.2|1522.49|1505.39|1522.3|1505.2|7
1649641050000|2022-04-11 01:37:30|1522.13|1505.03|1522.97|1505.87|1522.97|1505.87|1522.01|1504.91|13
1649641060000|2022-04-11 01:37:40|1523.04|1505.94|1523.02|1505.92|1523.04|1505.94|1523.01|1505.91|5
1649641070000|2022-04-11 01:37:50|1523.03|1505.93|1523.41|1506.31|1523.48|1506.38|1523.02|1505.92|7
1649641080000|2022-04-11 01:38:00|1523.76|1506.66|1523.76|1506.66|1523.76|1506.66|1523.76|1506.66|1
1649641090000|2022-04-11 01:38:10|1523.44|1506.34|1523.44|1506.34|1523.44|1506.34|1523.44|1506.34|1
1649641100000|2022-04-11 01:38:20|1523.88|1506.78|1523.88|1506.78|1523.88|1506.78|1523.88|1506.78|1
1649641110000|2022-04-11 01:38:30|1523.5|1506.4|1523.5|1506.4|1523.5|1506.4|1523.5|1506.4|1
1649641120000|2022-04-11 01:38:40|1524|1506.9|1523.41|1506.31|1524|1506.9|1523.41|1506.31|6
1649641130000|2022-04-11 01:38:50|1523.4|1506.3|1523.11|1506.01|1523.43|1506.33|1523.11|1506.01|5
1649641140000|2022-04-11 01:39:00|1523.04|1505.94|1523.04|1505.94|1523.04|1505.94|1523.04|1505.94|1
1649641150000|2022-04-11 01:39:10|1523.01|1505.91|1523.03|1505.93|1523.05|1505.95|1523.01|1505.91|4
1649641170000|2022-04-11 01:39:30|1523.09|1505.99|1523.08|1505.98|1523.14|1506.04|1523.08|1505.98|4
1649641180000|2022-04-11 01:39:40|1523.12|1506.02|1523.12|1506.02|1523.12|1506.02|1523.12|1506.02|1
1649641200000|2022-04-11 01:40:00|1523.3|1506.2|1523.3|1506.2|1523.3|1506.2|1523.3|1506.2|1
1649641210000|2022-04-11 01:40:10|1523.26|1506.16|1522.98|1505.88|1523.31|1506.21|1522.98|1505.88|13
1649641220000|2022-04-11 01:40:20|1522.95|1505.85|1522.98|1505.88|1522.98|1505.88|1522.95|1505.85|4
1649641230000|2022-04-11 01:40:30|1522.99|1505.89|1523.08|1505.98|1523.12|1506.02|1522.99|1505.89|11
1649641240000|2022-04-11 01:40:40|1523.09|1505.99|1523.07|1505.97|1523.09|1505.99|1523.05|1505.95|7
1649641250000|2022-04-11 01:40:50|1523.05|1505.95|1523.04|1505.94|1523.07|1505.97|1523.04|1505.94|3
1649641260000|2022-04-11 01:41:00|1523.05|1505.95|1522.41|1505.31|1523.05|1505.95|1522.41|1505.31|11
1649641270000|2022-04-11 01:41:10|1522.44|1505.34|1523.1|1506|1523.1|1506|1522.42|1505.32|6
1649641280000|2022-04-11 01:41:20|1523.08|1505.98|1522.29|1505.19|1523.08|1505.98|1522.1|1505|20
1649641290000|2022-04-11 01:41:30|1522.3|1505.2|1522.24|1505.14|1522.3|1505.2|1522.19|1505.09|11
1649641300000|2022-04-11 01:41:40|1522.22|1505.12|1522.24|1505.14|1522.25|1505.15|1522.22|1505.12|3
1649641310000|2022-04-11 01:41:50|1522.25|1505.15|1522.43|1505.33|1522.6|1505.5|1522.2|1505.1|11
1649641320000|2022-04-11 01:42:00|1522.56|1505.46|1522.63|1505.53|1522.73|1505.63|1522.56|1505.46|5
1649641330000|2022-04-11 01:42:10|1522.5|1505.4|1523.11|1506.01|1523.14|1506.04|1522.5|1505.4|7
1649641340000|2022-04-11 01:42:20|1523.13|1506.03|1523.13|1506.03|1523.13|1506.03|1523.13|1506.03|1
1649641370000|2022-04-11 01:42:50|1523.26|1506.16|1523.12|1506.02|1523.26|1506.16|1523.12|1506.02|2
1649641380000|2022-04-11 01:43:00|1523.13|1506.03|1523.11|1506.01|1523.13|1506.03|1523.05|1505.95|7
1649641390000|2022-04-11 01:43:10|1523.05|1505.95|1523.05|1505.95|1523.17|1506.07|1523.05|1505.95|9
1649641400000|2022-04-11 01:43:20|1523.1|1506|1523.44|1506.34|1523.8|1506.7|1523.09|1505.99|6
1649641410000|2022-04-11 01:43:30|1523.24|1506.14|1523.24|1506.14|1523.24|1506.14|1523.24|1506.14|1
1649641420000|2022-04-11 01:43:40|1523.44|1506.34|1524.03|1506.93|1524.03|1506.93|1523.24|1506.14|7
1649641430000|2022-04-11 01:43:50|1524.07|1506.97|1524.07|1506.97|1524.07|1506.97|1524.07|1506.97|1
1649641440000|2022-04-11 01:44:00|1524.19|1507.09|1523.98|1506.88|1524.25|1507.15|1523.93|1506.83|10
1649641450000|2022-04-11 01:44:10|1523.99|1506.89|1524.01|1506.91|1524.04|1506.94|1523.96|1506.86|6
1649641460000|2022-04-11 01:44:20|1524.11|1507.01|1524.12|1507.02|1524.12|1507.02|1524.11|1507.01|4
1649641470000|2022-04-11 01:44:30|1524.13|1507.03|1523.74|1506.64|1524.15|1507.05|1523.74|1506.64|5
1649641480000|2022-04-11 01:44:40|1523.79|1506.69|1524.14|1507.04|1524.14|1507.04|1523.79|1506.69|3
1649641490000|2022-04-11 01:44:50|1524.15|1507.05|1524.15|1507.05|1524.15|1507.05|1524.15|1507.05|1
1649641500000|2022-04-11 01:45:00|1524.14|1507.04|1523.09|1505.99|1524.14|1507.04|1523.09|1505.99|10
1649641510000|2022-04-11 01:45:10|1523.06|1505.96|1523.29|1506.19|1523.36|1506.26|1523.03|1505.93|26
1649641520000|2022-04-11 01:45:20|1523.35|1506.25|1523.35|1506.25|1523.49|1506.39|1523.35|1506.25|5
1649641530000|2022-04-11 01:45:30|1522.75|1505.65|1522.75|1505.65|1522.75|1505.65|1522.75|1505.65|1
1649641540000|2022-04-11 01:45:40|1522.71|1505.61|1522.35|1505.25|1522.72|1505.62|1522.35|1505.25|7
1649641550000|2022-04-11 01:45:50|1522.34|1505.24|1522.14|1505.04|1522.34|1505.24|1522.12|1505.02|11
1649641560000|2022-04-11 01:46:00|1522.21|1505.11|1522.2|1505.1|1522.23|1505.13|1522.2|1505.1|7
1649641570000|2022-04-11 01:46:10|1522.19|1505.09|1522.18|1505.08|1522.23|1505.13|1522|1504.9|9
1649641580000|2022-04-11 01:46:20|1522.01|1504.91|1522.17|1505.07|1522.17|1505.07|1522.01|1504.91|2
1649641590000|2022-04-11 01:46:30|1522.23|1505.13|1521.96|1504.86|1522.23|1505.13|1521.96|1504.86|4
1649641600000|2022-04-11 01:46:40|1521.95|1504.85|1521.78|1504.68|1521.96|1504.86|1521.78|1504.68|5
1649641610000|2022-04-11 01:46:50|1521.53|1504.43|1521.09|1503.99|1521.62|1504.52|1521.09|1503.99|14
1649641620000|2022-04-11 01:47:00|1520.63|1503.53|1520.21|1503.11|1520.63|1503.53|1520.09|1502.99|13
1649641630000|2022-04-11 01:47:10|1520.02|1502.92|1519.75|1502.65|1520.02|1502.92|1519.66|1502.56|12
1649641640000|2022-04-11 01:47:20|1519.74|1502.64|1518.44|1501.34|1519.78|1502.68|1518.44|1501.34|13
1649641650000|2022-04-11 01:47:30|1518.4|1501.3|1517.26|1500.16|1518.45|1501.35|1517.26|1500.16|14
1649641660000|2022-04-11 01:47:40|1517.25|1500.15|1517.37|1500.27|1517.4|1500.3|1517.25|1500.15|9
1649641670000|2022-04-11 01:47:50|1517.36|1500.26|1518.53|1501.43|1518.53|1501.43|1517.36|1500.26|14
1649641680000|2022-04-11 01:48:00|1518.58|1501.48|1519.23|1502.13|1519.23|1502.13|1518.53|1501.43|8
1649641690000|2022-04-11 01:48:10|1519.31|1502.21|1519.51|1502.41|1519.6|1502.5|1519.31|1502.21|9
1649641700000|2022-04-11 01:48:20|1519.48|1502.38|1519.51|1502.41|1519.51|1502.41|1519.48|1502.38|2
1649641710000|2022-04-11 01:48:30|1519.42|1502.32|1519.49|1502.39|1519.52|1502.42|1519.42|1502.32|3
1649641720000|2022-04-11 01:48:40|1520.06|1502.96|1520.22|1503.12|1520.22|1503.12|1520.06|1502.96|6
1649641730000|2022-04-11 01:48:50|1520.21|1503.11|1519.92|1502.82|1520.22|1503.12|1519.92|1502.82|10
1649641740000|2022-04-11 01:49:00|1519.87|1502.77|1520.07|1502.97|1520.07|1502.97|1519.78|1502.68|7
1649641750000|2022-04-11 01:49:10|1520.04|1502.94|1519.14|1502.04|1520.04|1502.94|1519.13|1502.03|14
1649641760000|2022-04-11 01:49:20|1519.01|1501.91|1518.77|1501.67|1519.01|1501.91|1518.77|1501.67|4
1649641770000|2022-04-11 01:49:30|1518.47|1501.37|1518.47|1501.37|1518.47|1501.37|1518.47|1501.37|1
1649641780000|2022-04-11 01:49:40|1518.48|1501.38|1518.33|1501.23|1518.53|1501.43|1518.2|1501.1|12
1649641790000|2022-04-11 01:49:50|1518.47|1501.37|1518.07|1500.97|1518.47|1501.37|1518.07|1500.97|13
1649641800000|2022-04-11 01:50:00|1518.06|1500.96|1517.12|1500.02|1518.18|1501.08|1517.06|1499.96|15
1649641810000|2022-04-11 01:50:10|1517.1|1500|1517.43|1500.33|1517.43|1500.33|1517.1|1500|13
1649641820000|2022-04-11 01:50:20|1517.55|1500.45|1517.34|1500.24|1517.6|1500.5|1517.31|1500.21|17
1649641830000|2022-04-11 01:50:30|1517.52|1500.42|1517.72|1500.62|1517.75|1500.65|1517.52|1500.42|6
1649641840000|2022-04-11 01:50:40|1517.62|1500.52|1517.33|1500.23|1517.72|1500.62|1517.33|1500.23|11
1649641850000|2022-04-11 01:50:50|1517.32|1500.22|1517.24|1500.14|1517.32|1500.22|1517.18|1500.08|7
1649641860000|2022-04-11 01:51:00|1517.34|1500.24|1517.76|1500.66|1517.76|1500.66|1517.3|1500.2|11
1649641870000|2022-04-11 01:51:10|1517.79|1500.69|1518.18|1501.08|1518.27|1501.17|1517.79|1500.69|12
1649641880000|2022-04-11 01:51:20|1518.16|1501.06|1517.53|1500.43|1518.18|1501.08|1517.53|1500.43|17
1649641890000|2022-04-11 01:51:30|1517.5|1500.4|1517.73|1500.63|1517.76|1500.66|1517.4|1500.3|13
1649641900000|2022-04-11 01:51:40|1517.68|1500.58|1517.35|1500.25|1517.73|1500.63|1517.35|1500.25|7
1649641910000|2022-04-11 01:51:50|1517.7|1500.6|1517.25|1500.15|1517.7|1500.6|1517.15|1500.05|13
1649641920000|2022-04-11 01:52:00|1517.24|1500.14|1517.27|1500.17|1517.27|1500.17|1517.22|1500.12|12
1649641930000|2022-04-11 01:52:10|1517.26|1500.16|1517.26|1500.16|1517.26|1500.16|1517.25|1500.15|3
1649641940000|2022-04-11 01:52:20|1517.27|1500.17|1517.23|1500.13|1517.27|1500.17|1517.23|1500.13|4
1649641950000|2022-04-11 01:52:30|1517.18|1500.08|1516.67|1499.57|1517.18|1500.08|1516.67|1499.57|8
1649641970000|2022-04-11 01:52:50|1516.74|1499.64|1516.74|1499.64|1516.74|1499.64|1516.74|1499.64|1
1649641990000|2022-04-11 01:53:10|1516.76|1499.66|1516.76|1499.66|1516.76|1499.66|1516.76|1499.66|1
1649642010000|2022-04-11 01:53:30|1516.71|1499.61|1516.71|1499.61|1516.71|1499.61|1516.71|1499.61|1
1649642020000|2022-04-11 01:53:40|1516.74|1499.64|1516.74|1499.64|1516.74|1499.64|1516.74|1499.64|1
1649642030000|2022-04-11 01:53:50|1516.64|1499.54|1516.45|1499.35|1516.64|1499.54|1516.45|1499.35|2
1649642040000|2022-04-11 01:54:00|1516.27|1499.17|1515.49|1498.39|1516.65|1499.55|1515.4|1498.3|19
1649642050000|2022-04-11 01:54:10|1515.48|1498.38|1515.44|1498.34|1515.53|1498.43|1515.44|1498.34|8
1649642060000|2022-04-11 01:54:20|1515.53|1498.43|1515.47|1498.37|1515.57|1498.47|1515.39|1498.29|15
1649642070000|2022-04-11 01:54:30|1515.44|1498.34|1515.24|1498.14|1515.63|1498.53|1515.24|1498.14|17
1649642080000|2022-04-11 01:54:40|1515.23|1498.13|1515.29|1498.19|1515.32|1498.22|1515.22|1498.12|7
1649642090000|2022-04-11 01:54:50|1515.32|1498.22|1515.32|1498.22|1515.33|1498.23|1515.31|1498.21|5
1649642100000|2022-04-11 01:55:00|1515.34|1498.24|1515.98|1498.88|1515.98|1498.88|1515.34|1498.24|10
1649642110000|2022-04-11 01:55:10|1515.93|1498.83|1516.17|1499.07|1516.44|1499.34|1515.93|1498.83|15
1649642120000|2022-04-11 01:55:20|1516.16|1499.06|1516.06|1498.96|1516.16|1499.06|1516.03|1498.93|10
1649642130000|2022-04-11 01:55:30|1516.03|1498.93|1516.1|1499|1516.15|1499.05|1516.02|1498.92|11
1649642140000|2022-04-11 01:55:40|1516.07|1498.97|1516.09|1498.99|1516.16|1499.06|1515.92|1498.82|19
1649642150000|2022-04-11 01:55:50|1516.05|1498.95|1516.13|1499.03|1516.13|1499.03|1516.05|1498.95|4
1649642160000|2022-04-11 01:56:00|1516.17|1499.07|1516.51|1499.41|1516.51|1499.41|1516.17|1499.07|8
1649642170000|2022-04-11 01:56:10|1516.58|1499.48|1516.11|1499.01|1516.64|1499.54|1516.11|1499.01|20
1649642180000|2022-04-11 01:56:20|1516.1|1499|1516.13|1499.03|1516.15|1499.05|1515.99|1498.89|9
1649642190000|2022-04-11 01:56:30|1516.12|1499.02|1516.05|1498.95|1516.14|1499.04|1516.01|1498.91|10
1649642200000|2022-04-11 01:56:40|1516.06|1498.96|1516.36|1499.26|1516.36|1499.26|1516.06|1498.96|8
1649642210000|2022-04-11 01:56:50|1516.35|1499.25|1516.55|1499.45|1516.55|1499.45|1516.35|1499.25|11
1649642220000|2022-04-11 01:57:00|1516.59|1499.49|1516.27|1499.17|1516.72|1499.62|1516.27|1499.17|18
1649642230000|2022-04-11 01:57:10|1516.31|1499.21|1516.3|1499.2|1516.31|1499.21|1516.28|1499.18|7
1649642240000|2022-04-11 01:57:20|1516.28|1499.18|1516.31|1499.21|1516.31|1499.21|1516.28|1499.18|3
1649642250000|2022-04-11 01:57:30|1516.33|1499.23|1516.39|1499.29|1516.39|1499.29|1516.29|1499.19|10
1649642260000|2022-04-11 01:57:40|1516.31|1499.21|1516.21|1499.11|1516.31|1499.21|1516.21|1499.11|7
1649642270000|2022-04-11 01:57:50|1516.22|1499.12|1516.24|1499.14|1516.33|1499.23|1516.22|1499.12|5
1649642280000|2022-04-11 01:58:00|1516.22|1499.12|1516.3|1499.2|1516.33|1499.23|1516.22|1499.12|10
1649642290000|2022-04-11 01:58:10|1516.32|1499.22|1516.34|1499.24|1516.36|1499.26|1516.3|1499.2|9
1649642300000|2022-04-11 01:58:20|1516.46|1499.36|1516.74|1499.64|1517.07|1499.97|1516.46|1499.36|14
1649642310000|2022-04-11 01:58:30|1516.73|1499.63|1516.49|1499.39|1516.73|1499.63|1516.49|1499.39|13
1649642320000|2022-04-11 01:58:40|1516.52|1499.42|1516.77|1499.67|1516.79|1499.69|1516.52|1499.42|6
1649642330000|2022-04-11 01:58:50|1517.02|1499.92|1517.01|1499.91|1517.02|1499.92|1516.97|1499.87|4
1649642340000|2022-04-11 01:59:00|1516.8|1499.7|1516.91|1499.81|1517.02|1499.92|1516.79|1499.69|12
1649642350000|2022-04-11 01:59:10|1516.9|1499.8|1516.06|1498.96|1516.9|1499.8|1516.06|1498.96|5
1649642360000|2022-04-11 01:59:20|1516.08|1498.98|1516.08|1498.98|1516.08|1498.98|1516.08|1498.98|1
1649642380000|2022-04-11 01:59:40|1516.11|1499.01|1516.19|1499.09|1516.19|1499.09|1516.05|1498.95|4
1649642390000|2022-04-11 01:59:50|1516.21|1499.11|1515.95|1498.85|1516.21|1499.11|1515.89|1498.79|14
1649642400000|2022-04-11 02:00:00|1515.94|1498.84|1515.35|1498.25|1516.01|1498.91|1515.19|1498.09|18
1649642410000|2022-04-11 02:00:10|1515.34|1498.24|1515.52|1498.42|1515.7|1498.6|1515.24|1498.14|17
1649642420000|2022-04-11 02:00:20|1515.55|1498.45|1515.5|1498.4|1515.64|1498.54|1515.5|1498.4|14
1649642430000|2022-04-11 02:00:30|1515.49|1498.39|1514.78|1497.68|1515.49|1498.39|1514.78|1497.68|11
1649642440000|2022-04-11 02:00:40|1514.57|1497.47|1514.83|1497.73|1514.83|1497.73|1514.57|1497.47|2
1649642450000|2022-04-11 02:00:50|1514.8|1497.7|1515.1|1498|1515.11|1498.01|1514.74|1497.64|15
1649642460000|2022-04-11 02:01:00|1515.12|1498.02|1515.1|1498|1515.14|1498.04|1515.1|1498|11
1649642470000|2022-04-11 02:01:10|1515.09|1497.99|1515.14|1498.04|1515.18|1498.08|1515.09|1497.99|10
1649642480000|2022-04-11 02:01:20|1515.16|1498.06|1515.06|1497.96|1515.2|1498.1|1515.06|1497.96|16
1649642490000|2022-04-11 02:01:30|1515.05|1497.95|1514.71|1497.61|1515.05|1497.95|1514.58|1497.48|19
1649642500000|2022-04-11 02:01:40|1514.84|1497.74|1514.73|1497.63|1514.84|1497.74|1514.64|1497.54|4
1649642510000|2022-04-11 02:01:50|1514.91|1497.81|1515.22|1498.12|1515.23|1498.13|1514.91|1497.81|18
1649642520000|2022-04-11 02:02:00|1515.16|1498.06|1515.31|1498.21|1515.35|1498.25|1515.15|1498.05|9
1649642530000|2022-04-11 02:02:10|1515.26|1498.16|1515.73|1498.63|1515.73|1498.63|1515.26|1498.16|13
1649642540000|2022-04-11 02:02:20|1515.7|1498.6|1515.87|1498.77|1516.03|1498.93|1515.69|1498.59|10
1649642550000|2022-04-11 02:02:30|1515.93|1498.83|1515.97|1498.87|1515.97|1498.87|1515.92|1498.82|5
1649642560000|2022-04-11 02:02:40|1515.98|1498.88|1515.89|1498.79|1515.98|1498.88|1515.89|1498.79|4
1649642570000|2022-04-11 02:02:50|1515.95|1498.85|1515.72|1498.62|1515.95|1498.85|1515.63|1498.53|12
1649642580000|2022-04-11 02:03:00|1515.9|1498.8|1515.29|1498.19|1515.9|1498.8|1515.29|1498.19|16
1649642590000|2022-04-11 02:03:10|1515.31|1498.21|1515.1|1498|1515.4|1498.3|1515.1|1498|9
1649642600000|2022-04-11 02:03:20|1514.82|1497.72|1514.45|1497.35|1514.82|1497.72|1514.35|1497.25|6
1649642610000|2022-04-11 02:03:30|1514.33|1497.23|1514.05|1496.95|1514.33|1497.23|1514.05|1496.95|6
1649642620000|2022-04-11 02:03:40|1514.17|1497.07|1513.56|1496.46|1514.25|1497.15|1513.56|1496.46|15
1649642630000|2022-04-11 02:03:50|1513.44|1496.34|1513.44|1496.34|1513.6|1496.5|1513.44|1496.34|10
1649642640000|2022-04-11 02:04:00|1513.5|1496.4|1512.76|1495.66|1513.58|1496.48|1512.63|1495.53|12
1649642650000|2022-04-11 02:04:10|1512.74|1495.64|1512.02|1494.92|1512.74|1495.64|1512.02|1494.92|22
1649642660000|2022-04-11 02:04:20|1512|1494.9|1511.07|1493.97|1512|1494.9|1511.07|1493.97|17
1649642670000|2022-04-11 02:04:30|1511.06|1493.96|1511.21|1494.11|1511.22|1494.12|1510.62|1493.52|20
1649642680000|2022-04-11 02:04:40|1511.31|1494.21|1511.47|1494.37|1511.54|1494.44|1511.27|1494.17|9
1649642690000|2022-04-11 02:04:50|1511.42|1494.32|1511.48|1494.38|1511.54|1494.44|1511.42|1494.32|11
1649642700000|2022-04-11 02:05:00|1511.47|1494.37|1511.31|1494.21|1511.48|1494.38|1511.11|1494.01|16
1649642710000|2022-04-11 02:05:10|1511.25|1494.15|1511.3|1494.2|1511.32|1494.22|1511.21|1494.11|8
1649642720000|2022-04-11 02:05:20|1511.32|1494.22|1511.23|1494.13|1511.32|1494.22|1511.15|1494.05|12
1649642730000|2022-04-11 02:05:30|1511.21|1494.11|1511.38|1494.28|1511.38|1494.28|1511.09|1493.99|16
1649642740000|2022-04-11 02:05:40|1511.37|1494.27|1511.55|1494.45|1511.56|1494.46|1510.66|1493.56|23
1649642750000|2022-04-11 02:05:50|1511.67|1494.57|1512.29|1495.19|1512.75|1495.65|1511.66|1494.56|25
1649642760000|2022-04-11 02:06:00|1512.27|1495.17|1512.04|1494.94|1512.34|1495.24|1511.92|1494.82|14
1649642770000|2022-04-11 02:06:10|1512.06|1494.96|1512.04|1494.94|1512.06|1494.96|1512.03|1494.93|5
1649642780000|2022-04-11 02:06:20|1512.05|1494.95|1512.6|1495.5|1512.61|1495.51|1512.05|1494.95|18
1649642790000|2022-04-11 02:06:30|1512.63|1495.53|1512.63|1495.53|1512.66|1495.56|1512.62|1495.52|8
1649642800000|2022-04-11 02:06:40|1512.62|1495.52|1513.87|1496.77|1513.91|1496.81|1512.62|1495.52|18
1649642810000|2022-04-11 02:06:50|1513.94|1496.84|1513.97|1496.87|1513.99|1496.89|1513.68|1496.58|10
1649642820000|2022-04-11 02:07:00|1514.24|1497.14|1515.22|1498.12|1515.22|1498.12|1514.03|1496.93|17
1649642830000|2022-04-11 02:07:10|1515.28|1498.18|1516.99|1499.89|1517.25|1500.15|1515.28|1498.18|11
1649642840000|2022-04-11 02:07:20|1517|1499.9|1517.17|1500.07|1517.17|1500.07|1516.98|1499.88|14
1649642850000|2022-04-11 02:07:30|1516.87|1499.77|1516.09|1498.99|1516.87|1499.77|1515.67|1498.57|19
1649642860000|2022-04-11 02:07:40|1515.19|1498.09|1515.2|1498.1|1515.45|1498.35|1515.14|1498.04|10
1649642870000|2022-04-11 02:07:50|1515.19|1498.09|1514.74|1497.64|1515.19|1498.09|1514.74|1497.64|15
1649642880000|2022-04-11 02:08:00|1514.73|1497.63|1514.45|1497.35|1514.8|1497.7|1514.45|1497.35|4
1649642890000|2022-04-11 02:08:10|1514.78|1497.68|1514.74|1497.64|1514.78|1497.68|1514.74|1497.64|2
1649642900000|2022-04-11 02:08:20|1514.71|1497.61|1516.05|1498.95|1516.05|1498.95|1514.7|1497.6|11
1649642910000|2022-04-11 02:08:30|1516.01|1498.91|1515.41|1498.31|1516.01|1498.91|1515.33|1498.23|12
1649642920000|2022-04-11 02:08:40|1515.43|1498.33|1515.22|1498.12|1515.75|1498.65|1515.22|1498.12|12
1649642930000|2022-04-11 02:08:50|1515.18|1498.08|1515.18|1498.08|1515.23|1498.13|1515.18|1498.08|4
1649642940000|2022-04-11 02:09:00|1515.24|1498.14|1515.09|1497.99|1515.24|1498.14|1514.97|1497.87|9
1649642950000|2022-04-11 02:09:10|1515.29|1498.19|1514.46|1497.36|1515.35|1498.25|1514.43|1497.33|16
1649642960000|2022-04-11 02:09:20|1514.45|1497.35|1513.96|1496.86|1514.48|1497.38|1513.22|1496.12|28
1649642970000|2022-04-11 02:09:30|1513.91|1496.81|1514.81|1497.71|1514.82|1497.72|1513.91|1496.81|10
1649642980000|2022-04-11 02:09:40|1514.96|1497.86|1514.32|1497.22|1514.96|1497.86|1514.15|1497.05|11
1649642990000|2022-04-11 02:09:50|1514|1496.9|1514|1496.9|1514.85|1497.75|1514|1496.9|8
1649643000000|2022-04-11 02:10:00|1514.03|1496.93|1514.62|1497.52|1514.62|1497.52|1514|1496.9|8
1649643010000|2022-04-11 02:10:10|1514.85|1497.75|1514.85|1497.75|1514.85|1497.75|1514.85|1497.75|1
1649643020000|2022-04-11 02:10:20|1514.98|1497.88|1515.63|1498.53|1515.63|1498.53|1514.89|1497.79|19
1649643030000|2022-04-11 02:10:30|1515.79|1498.69|1516.68|1499.58|1516.68|1499.58|1515.63|1498.53|7
1649643050000|2022-04-11 02:10:50|1516.53|1499.43|1516.8|1499.7|1516.8|1499.7|1516.53|1499.43|7
1649643060000|2022-04-11 02:11:00|1516.81|1499.71|1516.8|1499.7|1516.83|1499.73|1516.67|1499.57|11
1649643070000|2022-04-11 02:11:10|1516.75|1499.65|1516.75|1499.65|1516.98|1499.88|1516.64|1499.54|14
1649643080000|2022-04-11 02:11:20|1516.67|1499.57|1516.95|1499.85|1517.24|1500.14|1516.67|1499.57|12
1649643090000|2022-04-11 02:11:30|1516.96|1499.86|1516.84|1499.74|1517.06|1499.96|1516.84|1499.74|11
1649643100000|2022-04-11 02:11:40|1516.85|1499.75|1517.62|1500.52|1517.62|1500.52|1516.85|1499.75|14
1649643110000|2022-04-11 02:11:50|1517.98|1500.88|1517.07|1499.97|1517.98|1500.88|1517.07|1499.97|4
1649643120000|2022-04-11 02:12:00|1517.03|1499.93|1517.06|1499.96|1517.06|1499.96|1517|1499.9|13
1649643130000|2022-04-11 02:12:10|1517.05|1499.95|1517.66|1500.56|1517.66|1500.56|1516.86|1499.76|6
1649643140000|2022-04-11 02:12:20|1517.57|1500.47|1518|1500.9|1518.16|1501.06|1517.57|1500.47|11
1649643150000|2022-04-11 02:12:30|1517.95|1500.85|1517.95|1500.85|1518|1500.9|1517.95|1500.85|3
1649643160000|2022-04-11 02:12:40|1518|1500.9|1517.79|1500.69|1518|1500.9|1517.79|1500.69|4
1649643170000|2022-04-11 02:12:50|1517.83|1500.73|1517.96|1500.86|1517.98|1500.88|1517.83|1500.73|5
1649643180000|2022-04-11 02:13:00|1517.95|1500.85|1516.81|1499.71|1517.95|1500.85|1516.81|1499.71|18
1649643190000|2022-04-11 02:13:10|1516.89|1499.79|1516.67|1499.57|1517.03|1499.93|1516.67|1499.57|4
1649643200000|2022-04-11 02:13:20|1517.11|1500.01|1516.59|1499.49|1517.11|1500.01|1516.58|1499.48|23
1649643210000|2022-04-11 02:13:30|1516.57|1499.47|1516.63|1499.53|1516.65|1499.55|1516.42|1499.32|6
1649643220000|2022-04-11 02:13:40|1516.71|1499.61|1516.63|1499.53|1516.71|1499.61|1516.63|1499.53|8
1649643240000|2022-04-11 02:14:00|1516.15|1499.05|1516.41|1499.31|1516.41|1499.31|1516.15|1499.05|2
1649643250000|2022-04-11 02:14:10|1516.31|1499.21|1516.07|1498.97|1516.31|1499.21|1516.06|1498.96|10
1649643260000|2022-04-11 02:14:20|1516.08|1498.98|1516.29|1499.19|1516.29|1499.19|1516.08|1498.98|3
1649643270000|2022-04-11 02:14:30|1516.25|1499.15|1516.09|1498.99|1516.27|1499.17|1516.08|1498.98|7
1649643280000|2022-04-11 02:14:40|1516.08|1498.98|1515.48|1498.38|1516.08|1498.98|1515.48|1498.38|12
1649643290000|2022-04-11 02:14:50|1515.47|1498.37|1515.38|1498.28|1515.48|1498.38|1515.37|1498.27|10
1649643300000|2022-04-11 02:15:00|1515.37|1498.27|1516.13|1499.03|1516.13|1499.03|1515.37|1498.27|8
1649643310000|2022-04-11 02:15:10|1516.12|1499.02|1516.02|1498.92|1516.12|1499.02|1516.02|1498.92|5
1649643320000|2022-04-11 02:15:20|1516.1|1499|1516.1|1499|1516.1|1499|1516.1|1499|1
1649643330000|2022-04-11 02:15:30|1516.12|1499.02|1516.24|1499.14|1516.25|1499.15|1516.12|1499.02|9
1649643340000|2022-04-11 02:15:40|1516.03|1498.93|1516.61|1499.51|1516.61|1499.51|1516.03|1498.93|8
1649643350000|2022-04-11 02:15:50|1516.76|1499.66|1516.57|1499.47|1516.76|1499.66|1516.57|1499.47|8
1649643360000|2022-04-11 02:16:00|1516.71|1499.61|1516.51|1499.41|1516.71|1499.61|1516.23|1499.13|10
1649643370000|2022-04-11 02:16:10|1516.73|1499.63|1516.28|1499.18|1516.84|1499.74|1516.2|1499.1|15
1649643380000|2022-04-11 02:16:20|1516.18|1499.08|1516.28|1499.18|1516.28|1499.18|1516.18|1499.08|2
1649643390000|2022-04-11 02:16:30|1516.36|1499.26|1515.76|1498.66|1516.36|1499.26|1515.74|1498.64|18
1649643400000|2022-04-11 02:16:40|1515.75|1498.65|1515.81|1498.71|1515.83|1498.73|1515.73|1498.63|11
1649643410000|2022-04-11 02:16:50|1515.8|1498.7|1514.31|1497.21|1515.8|1498.7|1514.31|1497.21|33
1649643420000|2022-04-11 02:17:00|1514.3|1497.2|1514.14|1497.04|1514.36|1497.26|1514.14|1497.04|14
1649643430000|2022-04-11 02:17:10|1514.13|1497.03|1513.73|1496.63|1514.14|1497.04|1513.55|1496.45|8
1649643440000|2022-04-11 02:17:20|1513.65|1496.55|1512.36|1495.26|1513.65|1496.55|1512.36|1495.26|31
1649643450000|2022-04-11 02:17:30|1512.37|1495.27|1512.28|1495.18|1513.01|1495.91|1512.28|1495.18|20
1649643460000|2022-04-11 02:17:40|1512.24|1495.14|1512.29|1495.19|1512.41|1495.31|1512.21|1495.11|11
1649643470000|2022-04-11 02:17:50|1512.33|1495.23|1511.81|1494.71|1512.33|1495.23|1511.81|1494.71|16
1649643480000|2022-04-11 02:18:00|1511.74|1494.64|1511.17|1494.07|1511.74|1494.64|1511.17|1494.07|16
1649643490000|2022-04-11 02:18:10|1511.09|1493.99|1511.01|1493.91|1511.15|1494.05|1511.01|1493.91|10
1649643500000|2022-04-11 02:18:20|1511.08|1493.98|1511.77|1494.67|1511.95|1494.85|1511.01|1493.91|19
1649643510000|2022-04-11 02:18:30|1511.8|1494.7|1512.13|1495.03|1512.31|1495.21|1511.77|1494.67|15
1649643520000|2022-04-11 02:18:40|1511.87|1494.77|1511.87|1494.77|1512.13|1495.03|1511.87|1494.77|3
1649643530000|2022-04-11 02:18:50|1511.8|1494.7|1511.69|1494.59|1511.8|1494.7|1511.69|1494.59|6
1649643540000|2022-04-11 02:19:00|1511.72|1494.62|1511.53|1494.43|1511.72|1494.62|1511.45|1494.35|10
1649643550000|2022-04-11 02:19:10|1511.62|1494.52|1512.05|1494.95|1512.05|1494.95|1511.62|1494.52|20
1649643560000|2022-04-11 02:19:20|1512|1494.9|1511.67|1494.57|1512.05|1494.95|1511.67|1494.57|10
1649643570000|2022-04-11 02:19:30|1511.37|1494.27|1511.93|1494.83|1511.94|1494.84|1511.27|1494.17|14
1649643580000|2022-04-11 02:19:40|1511.96|1494.86|1512.02|1494.92|1512.04|1494.94|1511.9|1494.8|5
1649643590000|2022-04-11 02:19:50|1512.04|1494.94|1511.83|1494.73|1512.04|1494.94|1511.83|1494.73|7
1649643600000|2022-04-11 02:20:00|1511.86|1494.76|1511.87|1494.77|1511.87|1494.77|1511.59|1494.49|17
1649643610000|2022-04-11 02:20:10|1512.16|1495.06|1511.88|1494.78|1512.19|1495.09|1511.88|1494.78|9
1649643620000|2022-04-11 02:20:20|1511.92|1494.82|1511.69|1494.59|1511.95|1494.85|1511.69|1494.59|6
1649643630000|2022-04-11 02:20:30|1511.73|1494.63|1511.73|1494.63|1511.73|1494.63|1511.73|1494.63|1
1649643640000|2022-04-11 02:20:40|1511.69|1494.59|1511.73|1494.63|1511.73|1494.63|1511.69|1494.59|4
1649643650000|2022-04-11 02:20:50|1511.45|1494.35|1507.73|1490.63|1511.45|1494.35|1507.73|1490.63|17
1649643660000|2022-04-11 02:21:00|1507.83|1490.73|1505.25|1488.15|1508.31|1491.21|1504.7|1487.6|29
1649643670000|2022-04-11 02:21:10|1505.36|1488.26|1503.2|1486.1|1505.5|1488.4|1503.2|1486.1|22
1649643680000|2022-04-11 02:21:20|1503.33|1486.23|1504.48|1487.38|1504.48|1487.38|1503.33|1486.23|18
1649643690000|2022-04-11 02:21:30|1504.47|1487.37|1505.22|1488.12|1505.26|1488.16|1504.31|1487.21|14
1649643700000|2022-04-11 02:21:40|1505.62|1488.52|1506.23|1489.13|1506.25|1489.15|1505.62|1488.52|8
1649643710000|2022-04-11 02:21:50|1506.24|1489.14|1507.39|1490.29|1507.39|1490.29|1506.04|1488.94|14
1649643720000|2022-04-11 02:22:00|1507.57|1490.47|1507.26|1490.16|1507.62|1490.52|1507.26|1490.16|15
1649643730000|2022-04-11 02:22:10|1507.03|1489.93|1505.82|1488.72|1507.03|1489.93|1505.82|1488.72|19
1649643740000|2022-04-11 02:22:20|1505.81|1488.71|1505.69|1488.59|1505.81|1488.71|1505.44|1488.34|9
1649643750000|2022-04-11 02:22:30|1505.64|1488.54|1505.97|1488.87|1505.97|1488.87|1505.6|1488.5|6
1649643760000|2022-04-11 02:22:40|1506.28|1489.18|1505.96|1488.86|1506.28|1489.18|1505.7|1488.6|6
1649643770000|2022-04-11 02:22:50|1505.99|1488.89|1506.13|1489.03|1506.44|1489.34|1505.98|1488.88|16
1649643780000|2022-04-11 02:23:00|1506.14|1489.04|1508.05|1490.95|1508.05|1490.95|1506.14|1489.04|23
1649643790000|2022-04-11 02:23:10|1508.03|1490.93|1507.11|1490.01|1508.03|1490.93|1507.02|1489.92|18
1649643800000|2022-04-11 02:23:20|1507.2|1490.1|1507.21|1490.11|1507.27|1490.17|1507.2|1490.1|5
1649643810000|2022-04-11 02:23:30|1507.28|1490.18|1507.15|1490.05|1507.31|1490.21|1507.05|1489.95|17
1649643820000|2022-04-11 02:23:40|1507.2|1490.1|1507.36|1490.26|1507.46|1490.36|1507.2|1490.1|9
1649643830000|2022-04-11 02:23:50|1507.35|1490.25|1507.18|1490.08|1507.35|1490.25|1507.18|1490.08|8
1649643840000|2022-04-11 02:24:00|1507.22|1490.12|1507.16|1490.06|1507.22|1490.12|1507.16|1490.06|7
1649643850000|2022-04-11 02:24:10|1507.15|1490.05|1506.45|1489.35|1507.15|1490.05|1506.26|1489.16|23
1649643860000|2022-04-11 02:24:20|1506.43|1489.33|1507.1|1490|1507.1|1490|1506.33|1489.23|10
1649643870000|2022-04-11 02:24:30|1507.09|1489.99|1507.09|1489.99|1507.1|1490|1507.08|1489.98|7
1649643880000|2022-04-11 02:24:40|1507.16|1490.06|1507.17|1490.07|1507.17|1490.07|1507.12|1490.02|6
1649643890000|2022-04-11 02:24:50|1507.16|1490.06|1507.03|1489.93|1507.17|1490.07|1507.01|1489.91|4
1649643900000|2022-04-11 02:25:00|1507|1489.9|1507.88|1490.78|1508.02|1490.92|1507|1489.9|13
1649643910000|2022-04-11 02:25:10|1507.99|1490.89|1507.93|1490.83|1508.01|1490.91|1507.93|1490.83|8
1649643920000|2022-04-11 02:25:20|1507.99|1490.89|1507.95|1490.85|1508.07|1490.97|1507.86|1490.76|12
1649643930000|2022-04-11 02:25:30|1508.06|1490.96|1507.64|1490.54|1508.06|1490.96|1507.64|1490.54|7
1649643940000|2022-04-11 02:25:40|1507.63|1490.53|1507.34|1490.24|1507.63|1490.53|1507.34|1490.24|16
1649643950000|2022-04-11 02:25:50|1507.36|1490.26|1507.26|1490.16|1507.36|1490.26|1507.26|1490.16|6
1649643960000|2022-04-11 02:26:00|1507.27|1490.17|1508.02|1490.92|1508.26|1491.16|1507.27|1490.17|13
1649643970000|2022-04-11 02:26:10|1507.89|1490.79|1507.59|1490.49|1507.89|1490.79|1507.59|1490.49|12
1649643980000|2022-04-11 02:26:20|1507.6|1490.5|1507.44|1490.34|1507.6|1490.5|1507.42|1490.32|10
1649643990000|2022-04-11 02:26:30|1507.43|1490.33|1507.33|1490.23|1507.43|1490.33|1507.33|1490.23|9
1649644000000|2022-04-11 02:26:40|1507.25|1490.15|1507.29|1490.19|1507.29|1490.19|1507.25|1490.15|8
1649644010000|2022-04-11 02:26:50|1507.32|1490.22|1507.93|1490.83|1507.98|1490.88|1507.29|1490.19|14
1649644020000|2022-04-11 02:27:00|1507.97|1490.87|1508.28|1491.18|1508.33|1491.23|1507.97|1490.87|10
1649644030000|2022-04-11 02:27:10|1508.27|1491.17|1508.24|1491.14|1508.27|1491.17|1508.12|1491.02|16
1649644040000|2022-04-11 02:27:20|1508.3|1491.2|1508.3|1491.2|1508.31|1491.21|1508.3|1491.2|3
1649644050000|2022-04-11 02:27:30|1508.26|1491.16|1508.25|1491.15|1508.27|1491.17|1508.24|1491.14|10
1649644060000|2022-04-11 02:27:40|1508.24|1491.14|1508.21|1491.11|1508.25|1491.15|1508.21|1491.11|8
1649644070000|2022-04-11 02:27:50|1508.2|1491.1|1508.15|1491.05|1508.2|1491.1|1508.15|1491.05|7
1649644080000|2022-04-11 02:28:00|1508.16|1491.06|1508.15|1491.05|1508.16|1491.06|1508.15|1491.05|10
1649644090000|2022-04-11 02:28:10|1508.16|1491.06|1508.03|1490.93|1508.16|1491.06|1507.71|1490.61|12
1649644100000|2022-04-11 02:28:20|1507.96|1490.86|1508.34|1491.24|1508.89|1491.79|1507.95|1490.85|16
1649644110000|2022-04-11 02:28:30|1508.33|1491.23|1509.07|1491.97|1509.1|1492|1508.03|1490.93|13
1649644120000|2022-04-11 02:28:40|1509.08|1491.98|1509.08|1491.98|1509.08|1491.98|1509.07|1491.97|5
1649644130000|2022-04-11 02:28:50|1509.06|1491.96|1509.06|1491.96|1509.06|1491.96|1509.06|1491.96|1
1649644140000|2022-04-11 02:29:00|1509.1|1492|1508.48|1491.38|1509.1|1492|1508.48|1491.38|12
1649644150000|2022-04-11 02:29:10|1508.45|1491.35|1508.32|1491.22|1508.45|1491.35|1508.3|1491.2|10
1649644160000|2022-04-11 02:29:20|1508.31|1491.21|1508.02|1490.92|1508.31|1491.21|1507.83|1490.73|13
1649644170000|2022-04-11 02:29:30|1508.03|1490.93|1507.63|1490.53|1508.11|1491.01|1507.63|1490.53|12
1649644180000|2022-04-11 02:29:40|1507.61|1490.51|1506.26|1489.16|1507.91|1490.81|1506.26|1489.16|18
1649644190000|2022-04-11 02:29:50|1506.49|1489.39|1506.41|1489.31|1506.49|1489.39|1506.39|1489.29|4
1649644200000|2022-04-11 02:30:00|1506.42|1489.32|1505.26|1488.16|1506.42|1489.32|1505.03|1487.93|15
1649644210000|2022-04-11 02:30:10|1505.24|1488.14|1505.21|1488.11|1505.25|1488.15|1504.87|1487.77|13
1649644220000|2022-04-11 02:30:20|1504.87|1487.77|1504.09|1486.99|1504.88|1487.78|1503.58|1486.48|23
1649644230000|2022-04-11 02:30:30|1504.17|1487.07|1503.97|1486.87|1504.18|1487.08|1503.84|1486.74|19
1649644240000|2022-04-11 02:30:40|1503.96|1486.86|1503.1|1486|1503.96|1486.86|1503.1|1486|14
1649644250000|2022-04-11 02:30:50|1503.09|1485.99|1502.41|1485.31|1503.09|1485.99|1502.41|1485.31|12
1649644260000|2022-04-11 02:31:00|1502.4|1485.3|1503.06|1485.96|1503.06|1485.96|1502.13|1485.03|24
1649644270000|2022-04-11 02:31:10|1502.97|1485.87|1503.62|1486.52|1503.62|1486.52|1502.97|1485.87|14
1649644280000|2022-04-11 02:31:20|1503.74|1486.64|1504.15|1487.05|1504.4|1487.3|1503.74|1486.64|14
1649644290000|2022-04-11 02:31:30|1504.17|1487.07|1504.17|1487.07|1504.17|1487.07|1504.17|1487.07|1
1649644300000|2022-04-11 02:31:40|1503.95|1486.85|1503.94|1486.84|1503.95|1486.85|1503.94|1486.84|2
1649644310000|2022-04-11 02:31:50|1503.91|1486.81|1503.81|1486.71|1503.94|1486.84|1503.74|1486.64|6
1649644320000|2022-04-11 02:32:00|1503.8|1486.7|1504.06|1486.96|1504.07|1486.97|1503.59|1486.49|21
1649644330000|2022-04-11 02:32:10|1503.81|1486.71|1504.07|1486.97|1504.07|1486.97|1503.69|1486.59|13
1649644340000|2022-04-11 02:32:20|1504.08|1486.98|1504.18|1487.08|1504.8|1487.7|1504.07|1486.97|12
1649644350000|2022-04-11 02:32:30|1504.13|1487.03|1503.99|1486.89|1504.13|1487.03|1503.79|1486.69|13
1649644360000|2022-04-11 02:32:40|1504.02|1486.92|1504.02|1486.92|1504.02|1486.92|1504.02|1486.92|1
1649644370000|2022-04-11 02:32:50|1504|1486.9|1503.47|1486.37|1504|1486.9|1503.44|1486.34|13
1649644380000|2022-04-11 02:33:00|1503.11|1486.01|1503.18|1486.08|1503.18|1486.08|1503.11|1486.01|3
1649644390000|2022-04-11 02:33:10|1503.16|1486.06|1502.23|1485.13|1503.16|1486.06|1502.22|1485.12|14
1649644400000|2022-04-11 02:33:20|1502.25|1485.15|1502.81|1485.71|1502.82|1485.72|1502.25|1485.15|9
1649644410000|2022-04-11 02:33:30|1502.8|1485.7|1502.25|1485.15|1502.8|1485.7|1502.25|1485.15|10
1649644420000|2022-04-11 02:33:40|1502.37|1485.27|1502.27|1485.17|1502.37|1485.27|1502.27|1485.17|2
1649644430000|2022-04-11 02:33:50|1502.23|1485.13|1502.93|1485.83|1503|1485.9|1502.23|1485.13|11
1649644440000|2022-04-11 02:34:00|1503|1485.9|1502.71|1485.61|1503.02|1485.92|1502.7|1485.6|7
1649644450000|2022-04-11 02:34:10|1503.07|1485.97|1504.73|1487.63|1504.73|1487.63|1503.05|1485.95|26
1649644460000|2022-04-11 02:34:20|1504.62|1487.52|1505.01|1487.91|1505.03|1487.93|1504.16|1487.06|18
1649644470000|2022-04-11 02:34:30|1505.02|1487.92|1504.76|1487.66|1505.02|1487.92|1504.25|1487.15|20
1649644480000|2022-04-11 02:34:40|1504.78|1487.68|1505.03|1487.93|1505.03|1487.93|1504.78|1487.68|7
1649644500000|2022-04-11 02:35:00|1504.89|1487.79|1504.92|1487.82|1505.19|1488.09|1504.89|1487.79|6
1649644510000|2022-04-11 02:35:10|1505.05|1487.95|1505.03|1487.93|1505.05|1487.95|1504.96|1487.86|4
1649644520000|2022-04-11 02:35:20|1505.23|1488.13|1507.62|1490.52|1507.74|1490.64|1505.23|1488.13|24
1649644530000|2022-04-11 02:35:30|1507.82|1490.72|1508.05|1490.95|1508.21|1491.11|1507.82|1490.72|8
1649644540000|2022-04-11 02:35:40|1508.04|1490.94|1507.3|1490.2|1508.05|1490.95|1507.28|1490.18|17
1649644550000|2022-04-11 02:35:50|1507.27|1490.17|1507.24|1490.14|1507.57|1490.47|1507.22|1490.12|5
1649644560000|2022-04-11 02:36:00|1507.2|1490.1|1506.33|1489.23|1507.24|1490.14|1506.33|1489.23|12
1649644570000|2022-04-11 02:36:10|1506.34|1489.24|1506.39|1489.29|1506.39|1489.29|1506.33|1489.23|10
1649644580000|2022-04-11 02:36:20|1506.38|1489.28|1506.35|1489.25|1506.38|1489.28|1506.31|1489.21|11
1649644590000|2022-04-11 02:36:30|1506.34|1489.24|1506|1488.9|1506.35|1489.25|1506|1488.9|15
1649644600000|2022-04-11 02:36:40|1505.98|1488.88|1505.05|1487.95|1505.98|1488.88|1505.05|1487.95|21
1649644610000|2022-04-11 02:36:50|1504.55|1487.45|1504.44|1487.34|1504.58|1487.48|1504.36|1487.26|5
1649644620000|2022-04-11 02:37:00|1504.74|1487.64|1504.52|1487.42|1504.77|1487.67|1504.52|1487.42|5
1649644630000|2022-04-11 02:37:10|1504.6|1487.5|1504.55|1487.45|1504.69|1487.59|1504.55|1487.45|4
1649644640000|2022-04-11 02:37:20|1504.57|1487.47|1504.47|1487.37|1504.84|1487.74|1504.47|1487.37|7
1649644650000|2022-04-11 02:37:30|1504.69|1487.59|1504.54|1487.44|1504.69|1487.59|1504.33|1487.23|7
1649644670000|2022-04-11 02:37:50|1504.38|1487.28|1504.38|1487.28|1504.38|1487.28|1504.38|1487.28|1
1649644680000|2022-04-11 02:38:00|1504.36|1487.26|1505.61|1488.51|1505.81|1488.71|1504.29|1487.19|18
1649644690000|2022-04-11 02:38:10|1505.6|1488.5|1505.2|1488.1|1505.6|1488.5|1505.06|1487.96|13
1649644700000|2022-04-11 02:38:20|1505.49|1488.39|1506.58|1489.48|1506.65|1489.55|1505.49|1488.39|15
1649644710000|2022-04-11 02:38:30|1506.65|1489.55|1506.03|1488.93|1506.66|1489.56|1505.94|1488.84|25
1649644720000|2022-04-11 02:38:40|1506.05|1488.95|1506.05|1488.95|1506.12|1489.02|1506.02|1488.92|14
1649644730000|2022-04-11 02:38:50|1506.09|1488.99|1506.05|1488.95|1506.09|1488.99|1506.05|1488.95|6
1649644740000|2022-04-11 02:39:00|1506.06|1488.96|1505.9|1488.8|1506.11|1489.01|1505.88|1488.78|15
1649644750000|2022-04-11 02:39:10|1505.36|1488.26|1505.15|1488.05|1505.36|1488.26|1505.07|1487.97|3
1649644760000|2022-04-11 02:39:20|1505.17|1488.07|1505.88|1488.78|1506.26|1489.16|1505.17|1488.07|15
1649644770000|2022-04-11 02:39:30|1505.94|1488.84|1505.93|1488.83|1505.95|1488.85|1505.93|1488.83|3
1649644780000|2022-04-11 02:39:40|1505.89|1488.79|1506.32|1489.22|1506.43|1489.33|1505.89|1488.79|9
1649644790000|2022-04-11 02:39:50|1506.31|1489.21|1506.17|1489.07|1506.31|1489.21|1506.17|1489.07|4
1649644800000|2022-04-11 02:40:00|1506.21|1489.11|1506.08|1488.98|1506.21|1489.11|1506.01|1488.91|13
1649644810000|2022-04-11 02:40:10|1506.09|1488.99|1506.45|1489.35|1506.47|1489.37|1506.05|1488.95|16
1649644820000|2022-04-11 02:40:20|1506.46|1489.36|1506.31|1489.21|1506.5|1489.4|1506.17|1489.07|13
1649644830000|2022-04-11 02:40:30|1506.28|1489.18|1506.28|1489.18|1506.28|1489.18|1506.27|1489.17|5
1649644840000|2022-04-11 02:40:40|1506.27|1489.17|1506.27|1489.17|1506.28|1489.18|1506.27|1489.17|3
1649644850000|2022-04-11 02:40:50|1506.28|1489.18|1506.27|1489.17|1506.28|1489.18|1506.26|1489.16|4
1649644860000|2022-04-11 02:41:00|1506.33|1489.23|1505.31|1488.21|1506.34|1489.24|1505.13|1488.03|21
1649644870000|2022-04-11 02:41:10|1505.27|1488.17|1505.13|1488.03|1505.32|1488.22|1505.13|1488.03|15
1649644880000|2022-04-11 02:41:20|1504.99|1487.89|1504.71|1487.61|1505.12|1488.02|1504.68|1487.58|19
1649644890000|2022-04-11 02:41:30|1504.72|1487.62|1504.42|1487.32|1504.74|1487.64|1504.06|1486.96|12
1649644900000|2022-04-11 02:41:40|1504.23|1487.13|1504.18|1487.08|1504.25|1487.15|1504.16|1487.06|9
1649644910000|2022-04-11 02:41:50|1504.19|1487.09|1504.21|1487.11|1504.21|1487.11|1504.19|1487.09|2
1649644920000|2022-04-11 02:42:00|1504.15|1487.05|1504.27|1487.17|1504.28|1487.18|1504.15|1487.05|3
1649644930000|2022-04-11 02:42:10|1504.26|1487.16|1503.59|1486.49|1504.26|1487.16|1503.59|1486.49|18
1649644940000|2022-04-11 02:42:20|1503.58|1486.48|1503.53|1486.43|1503.58|1486.48|1503.5|1486.4|7
1649644950000|2022-04-11 02:42:30|1503.49|1486.39|1503.29|1486.19|1503.49|1486.39|1503.15|1486.05|7
1649644960000|2022-04-11 02:42:40|1503.32|1486.22|1503.4|1486.3|1503.59|1486.49|1503.29|1486.19|15
1649644970000|2022-04-11 02:42:50|1503.28|1486.18|1503.96|1486.86|1503.97|1486.87|1503.28|1486.18|11
1649644980000|2022-04-11 02:43:00|1503.97|1486.87|1504.22|1487.12|1504.43|1487.33|1503.97|1486.87|15
1649644990000|2022-04-11 02:43:10|1504.23|1487.13|1504.23|1487.13|1504.23|1487.13|1504.22|1487.12|3
1649645000000|2022-04-11 02:43:20|1504.27|1487.17|1504.8|1487.7|1504.99|1487.89|1504.05|1486.95|16
1649645010000|2022-04-11 02:43:30|1505.03|1487.93|1505.03|1487.93|1505.03|1487.93|1505.03|1487.93|1
1649645020000|2022-04-11 02:43:40|1505.05|1487.95|1504.48|1487.38|1505.05|1487.95|1504.48|1487.38|7
1649645030000|2022-04-11 02:43:50|1504.55|1487.45|1504.55|1487.45|1504.55|1487.45|1504.55|1487.45|1
1649645040000|2022-04-11 02:44:00|1504.45|1487.35|1504.66|1487.56|1505|1487.9|1504.15|1487.05|12
1649645050000|2022-04-11 02:44:10|1504.58|1487.48|1504.74|1487.64|1505.03|1487.93|1504.58|1487.48|11
1649645060000|2022-04-11 02:44:20|1504.66|1487.56|1504.57|1487.47|1504.66|1487.56|1504.57|1487.47|2
1649645070000|2022-04-11 02:44:30|1504.66|1487.56|1505.08|1487.98|1505.08|1487.98|1504.66|1487.56|6
1649645080000|2022-04-11 02:44:40|1505.01|1487.91|1505.71|1488.61|1505.76|1488.66|1505.01|1487.91|17
1649645090000|2022-04-11 02:44:50|1505.72|1488.62|1505.98|1488.88|1506.02|1488.92|1505.66|1488.56|13
1649645100000|2022-04-11 02:45:00|1505.99|1488.89|1506.59|1489.49|1506.59|1489.49|1505.78|1488.68|13
1649645110000|2022-04-11 02:45:10|1506.6|1489.5|1506|1488.9|1506.76|1489.66|1505.97|1488.87|15
1649645120000|2022-04-11 02:45:20|1505.94|1488.84|1506.06|1488.96|1506.06|1488.96|1505.94|1488.84|8
1649645130000|2022-04-11 02:45:30|1506.07|1488.97|1506.13|1489.03|1506.13|1489.03|1506.07|1488.97|10
1649645140000|2022-04-11 02:45:40|1506.12|1489.02|1505.8|1488.7|1506.12|1489.02|1505.56|1488.46|13
1649645150000|2022-04-11 02:45:50|1505.74|1488.64|1505.88|1488.78|1505.95|1488.85|1505.74|1488.64|5
1649645160000|2022-04-11 02:46:00|1505.87|1488.77|1505.36|1488.26|1505.87|1488.77|1505.34|1488.24|10
1649645170000|2022-04-11 02:46:10|1505.37|1488.27|1504.74|1487.64|1505.5|1488.4|1504.74|1487.64|12
1649645180000|2022-04-11 02:46:20|1504.51|1487.41|1503.77|1486.67|1504.6|1487.5|1503.64|1486.54|13
1649645190000|2022-04-11 02:46:30|1503.74|1486.64|1502.31|1485.21|1503.74|1486.64|1502.31|1485.21|12
1649645200000|2022-04-11 02:46:40|1502.43|1485.33|1501.76|1484.66|1502.43|1485.33|1501.61|1484.51|13
1649645210000|2022-04-11 02:46:50|1501.27|1484.17|1500.37|1483.27|1501.3|1484.2|1500.23|1483.13|13
1649645220000|2022-04-11 02:47:00|1500.48|1483.38|1500.35|1483.25|1500.48|1483.38|1500.26|1483.16|8
1649645230000|2022-04-11 02:47:10|1500.43|1483.33|1499.59|1482.49|1500.48|1483.38|1499.59|1482.49|6
1649645240000|2022-04-11 02:47:20|1499.57|1482.47|1498.67|1481.57|1499.57|1482.47|1498.27|1481.17|14
1649645250000|2022-04-11 02:47:30|1498.69|1481.59|1497.97|1480.87|1498.69|1481.59|1497.95|1480.85|11
1649645260000|2022-04-11 02:47:40|1497.95|1480.85|1495.94|1478.84|1497.95|1480.85|1495.94|1478.84|13
1649645270000|2022-04-11 02:47:50|1496.03|1478.93|1497.32|1480.22|1497.67|1480.57|1496.03|1478.93|24
1649645280000|2022-04-11 02:48:00|1497.27|1480.17|1496.72|1479.62|1497.27|1480.17|1496.68|1479.58|16
1649645290000|2022-04-11 02:48:10|1496.68|1479.58|1497.22|1480.12|1497.22|1480.12|1496.68|1479.58|26
1649645300000|2022-04-11 02:48:20|1497.24|1480.14|1496.8|1479.7|1497.24|1480.14|1496.48|1479.38|23
1649645310000|2022-04-11 02:48:30|1496.86|1479.76|1497.62|1480.52|1497.79|1480.69|1496.86|1479.76|21
1649645320000|2022-04-11 02:48:40|1497.61|1480.51|1497.44|1480.34|1497.61|1480.51|1497.44|1480.34|11
1649645330000|2022-04-11 02:48:50|1497.47|1480.37|1496.64|1479.54|1497.49|1480.39|1496.64|1479.54|28
1649645340000|2022-04-11 02:49:00|1496.47|1479.37|1498.08|1480.98|1498.08|1480.98|1496.1|1479|30
1649645350000|2022-04-11 02:49:10|1498.06|1480.96|1498.77|1481.67|1499.07|1481.97|1498.06|1480.96|16
1649645360000|2022-04-11 02:49:20|1498.73|1481.63|1498.77|1481.67|1498.81|1481.71|1498.45|1481.35|17
1649645370000|2022-04-11 02:49:30|1498.78|1481.68|1499|1481.9|1499|1481.9|1498.78|1481.68|18
1649645380000|2022-04-11 02:49:40|1499.03|1481.93|1499.15|1482.05|1499.17|1482.07|1499.01|1481.91|13
1649645390000|2022-04-11 02:49:50|1499.05|1481.95|1499.47|1482.37|1499.52|1482.42|1499.05|1481.95|18
1649645400000|2022-04-11 02:50:00|1499.4|1482.3|1498.73|1481.63|1499.93|1482.83|1498.65|1481.55|21
1649645410000|2022-04-11 02:50:10|1498.67|1481.57|1498.34|1481.24|1498.67|1481.57|1498.32|1481.22|17
1649645420000|2022-04-11 02:50:20|1498.35|1481.25|1497.56|1480.46|1498.36|1481.26|1497.49|1480.39|13
1649645430000|2022-04-11 02:50:30|1497.62|1480.52|1496.77|1479.67|1497.62|1480.52|1496.77|1479.67|5
1649645440000|2022-04-11 02:50:40|1496.91|1479.81|1495.82|1478.72|1496.91|1479.81|1495.82|1478.72|12
1649645450000|2022-04-11 02:50:50|1495.13|1478.03|1495.02|1477.92|1495.13|1478.03|1494.67|1477.57|9
1649645460000|2022-04-11 02:51:00|1494.81|1477.71|1494.68|1477.58|1494.81|1477.71|1494.49|1477.39|9
1649645470000|2022-04-11 02:51:10|1494.7|1477.6|1496.63|1479.53|1496.69|1479.59|1494.7|1477.6|23
1649645480000|2022-04-11 02:51:20|1496.62|1479.52|1497.01|1479.91|1497.01|1479.91|1496.25|1479.15|16
1649645490000|2022-04-11 02:51:30|1497|1479.9|1496.64|1479.54|1497.02|1479.92|1496.64|1479.54|17
1649645500000|2022-04-11 02:51:40|1496.63|1479.53|1496.92|1479.82|1497.04|1479.94|1496.54|1479.44|22
1649645510000|2022-04-11 02:51:50|1496.91|1479.81|1497.58|1480.48|1497.58|1480.48|1496.9|1479.8|9
1649645520000|2022-04-11 02:52:00|1497.46|1480.36|1499.11|1482.01|1499.11|1482.01|1496.6|1479.5|22
1649645530000|2022-04-11 02:52:10|1499.15|1482.05|1497.37|1480.27|1499.15|1482.05|1497.37|1480.27|29
1649645540000|2022-04-11 02:52:20|1497.34|1480.24|1497.34|1480.24|1497.53|1480.43|1497.07|1479.97|17
1649645550000|2022-04-11 02:52:30|1496.99|1479.89|1497.35|1480.25|1497.41|1480.31|1496.98|1479.88|10
1649645560000|2022-04-11 02:52:40|1497.06|1479.96|1496.29|1479.19|1497.25|1480.15|1495.98|1478.88|20
1649645570000|2022-04-11 02:52:50|1496.28|1479.18|1496.28|1479.18|1496.32|1479.22|1496.14|1479.04|15
1649645580000|2022-04-11 02:53:00|1496.3|1479.2|1497.32|1480.22|1497.32|1480.22|1496.3|1479.2|18
1649645590000|2022-04-11 02:53:10|1497.36|1480.26|1496.6|1479.5|1497.36|1480.26|1496.49|1479.39|20
1649645600000|2022-04-11 02:53:20|1496.5|1479.4|1495.49|1478.39|1496.6|1479.5|1495.49|1478.39|19
1649645610000|2022-04-11 02:53:30|1495.47|1478.37|1495.24|1478.14|1496.05|1478.95|1495.19|1478.09|18
1649645620000|2022-04-11 02:53:40|1495.27|1478.17|1496.09|1478.99|1496.1|1479|1495.27|1478.17|15
1649645630000|2022-04-11 02:53:50|1496.14|1479.04|1497.35|1480.25|1497.47|1480.37|1496.14|1479.04|19
1649645640000|2022-04-11 02:54:00|1497.34|1480.24|1496.96|1479.86|1497.44|1480.34|1496.89|1479.79|13
1649645650000|2022-04-11 02:54:10|1496.95|1479.85|1496.89|1479.79|1496.95|1479.85|1496.87|1479.77|11
1649645660000|2022-04-11 02:54:20|1496.85|1479.75|1497.16|1480.06|1497.16|1480.06|1496.85|1479.75|13
1649645670000|2022-04-11 02:54:30|1497.26|1480.16|1497.83|1480.73|1497.94|1480.84|1497.26|1480.16|25
1649645680000|2022-04-11 02:54:40|1497.87|1480.77|1497.03|1479.93|1497.94|1480.84|1496.83|1479.73|15
1649645690000|2022-04-11 02:54:50|1496.98|1479.88|1496.45|1479.35|1497.02|1479.92|1496.45|1479.35|18
1649645700000|2022-04-11 02:55:00|1496.46|1479.36|1497.26|1480.16|1497.31|1480.21|1495.99|1478.89|26
1649645710000|2022-04-11 02:55:10|1496.88|1479.78|1496.49|1479.39|1497.23|1480.13|1496.49|1479.39|21
1649645720000|2022-04-11 02:55:20|1496.48|1479.38|1496.28|1479.18|1496.7|1479.6|1496.22|1479.12|20
1649645730000|2022-04-11 02:55:30|1496.27|1479.17|1495.03|1477.93|1496.27|1479.17|1495.03|1477.93|22
1649645740000|2022-04-11 02:55:40|1495.02|1477.92|1494.66|1477.56|1495.31|1478.21|1494.36|1477.26|14
1649645750000|2022-04-11 02:55:50|1494.73|1477.63|1494.95|1477.85|1494.95|1477.85|1494.42|1477.32|11
1649645760000|2022-04-11 02:56:00|1494.77|1477.67|1495.01|1477.91|1495.04|1477.94|1494.45|1477.35|16
1649645770000|2022-04-11 02:56:10|1494.99|1477.89|1495.24|1478.14|1495.47|1478.37|1494.93|1477.83|10
1649645780000|2022-04-11 02:56:20|1495.23|1478.13|1495.21|1478.11|1495.43|1478.33|1495.01|1477.91|19
1649645790000|2022-04-11 02:56:30|1495.22|1478.12|1496.03|1478.93|1496.03|1478.93|1495.09|1477.99|17
1649645800000|2022-04-11 02:56:40|1496.23|1479.13|1495.53|1478.43|1496.23|1479.13|1495.38|1478.28|12
1649645810000|2022-04-11 02:56:50|1495.5|1478.4|1495.78|1478.68|1496.03|1478.93|1495.5|1478.4|18
1649645820000|2022-04-11 02:57:00|1495.73|1478.63|1495.2|1478.1|1495.84|1478.74|1495.05|1477.95|19
1649645830000|2022-04-11 02:57:10|1495.19|1478.09|1495.06|1477.96|1495.2|1478.1|1495.03|1477.93|6
1649645840000|2022-04-11 02:57:20|1495.05|1477.95|1495.2|1478.1|1495.32|1478.22|1495.04|1477.94|14
1649645850000|2022-04-11 02:57:30|1495.21|1478.11|1495.1|1478|1495.21|1478.11|1495.08|1477.98|4
1649645860000|2022-04-11 02:57:40|1495.09|1477.99|1495.09|1477.99|1495.12|1478.02|1495.08|1477.98|5
1649645870000|2022-04-11 02:57:50|1495.28|1478.18|1495.55|1478.45|1495.59|1478.49|1495.28|1478.18|13
1649645880000|2022-04-11 02:58:00|1495.56|1478.46|1495.87|1478.77|1495.88|1478.78|1495.51|1478.41|12
1649645890000|2022-04-11 02:58:10|1495.99|1478.89|1495.93|1478.83|1495.99|1478.89|1495.79|1478.69|9
1649645900000|2022-04-11 02:58:20|1495.88|1478.78|1495.21|1478.11|1495.88|1478.78|1495.18|1478.08|17
1649645910000|2022-04-11 02:58:30|1495.44|1478.34|1496|1478.9|1496|1478.9|1495.11|1478.01|13
1649645920000|2022-04-11 02:58:40|1496.04|1478.94|1496.55|1479.45|1496.81|1479.71|1495.97|1478.87|17
1649645930000|2022-04-11 02:58:50|1496.57|1479.47|1496.27|1479.17|1496.57|1479.47|1496.12|1479.02|13
1649645940000|2022-04-11 02:59:00|1495.91|1478.81|1495.78|1478.68|1495.94|1478.84|1495.78|1478.68|13
1649645950000|2022-04-11 02:59:10|1495.81|1478.71|1495.81|1478.71|1495.81|1478.71|1495.81|1478.71|1
1649645960000|2022-04-11 02:59:20|1495.85|1478.75|1495.62|1478.52|1495.97|1478.87|1495.62|1478.52|8
1649645970000|2022-04-11 02:59:30|1495.65|1478.55|1495.91|1478.81|1495.95|1478.85|1495.51|1478.41|17
1649645980000|2022-04-11 02:59:40|1495.94|1478.84|1495.94|1478.84|1496|1478.9|1495.77|1478.67|14
1649645990000|2022-04-11 02:59:50|1495.92|1478.82|1496.28|1479.18|1496.36|1479.26|1495.92|1478.82|13
1649646000000|2022-04-11 03:00:00|1496.24|1479.14|1496.09|1478.99|1496.4|1479.3|1496.04|1478.94|14
1649646010000|2022-04-11 03:00:10|1496.12|1479.02|1496.47|1479.37|1496.55|1479.45|1496.12|1479.02|25
1649646020000|2022-04-11 03:00:20|1496.46|1479.36|1496.84|1479.74|1496.84|1479.74|1496.46|1479.36|15
1649646030000|2022-04-11 03:00:30|1496.95|1479.85|1496.22|1479.12|1497.13|1480.03|1496.21|1479.11|19
1649646040000|2022-04-11 03:00:40|1496.1|1479|1496.05|1478.95|1496.59|1479.49|1495.83|1478.73|15
1649646050000|2022-04-11 03:00:50|1496.07|1478.97|1495.98|1478.88|1496.07|1478.97|1495.98|1478.88|8
1649646060000|2022-04-11 03:01:00|1495.97|1478.87|1496.02|1478.92|1496.02|1478.92|1495.64|1478.54|11
1649646070000|2022-04-11 03:01:10|1496.05|1478.95|1495.32|1478.22|1496.05|1478.95|1495.32|1478.22|18
1649646080000|2022-04-11 03:01:20|1495.3|1478.2|1494.43|1477.33|1495.3|1478.2|1494.43|1477.33|10
1649646090000|2022-04-11 03:01:30|1494.37|1477.27|1493.37|1476.27|1494.37|1477.27|1493.37|1476.27|9
1649646100000|2022-04-11 03:01:40|1493.36|1476.26|1493.36|1476.26|1493.37|1476.27|1493.36|1476.26|3
1649646110000|2022-04-11 03:01:50|1493.39|1476.29|1493.24|1476.14|1493.39|1476.29|1493.24|1476.14|4
1649646120000|2022-04-11 03:02:00|1493.08|1475.98|1493.08|1475.98|1493.27|1476.17|1493.08|1475.98|3
1649646130000|2022-04-11 03:02:10|1493.13|1476.03|1493.42|1476.32|1493.46|1476.36|1493.13|1476.03|4
1649646140000|2022-04-11 03:02:20|1493.46|1476.36|1494.33|1477.23|1494.33|1477.23|1493.46|1476.36|10
1649646150000|2022-04-11 03:02:30|1494.4|1477.3|1495.45|1478.35|1495.45|1478.35|1494.15|1477.05|13
1649646160000|2022-04-11 03:02:40|1495.27|1478.17|1495.88|1478.78|1496.22|1479.12|1495.27|1478.17|19
1649646170000|2022-04-11 03:02:50|1495.87|1478.77|1495.53|1478.43|1496.03|1478.93|1495.45|1478.35|22
1649646180000|2022-04-11 03:03:00|1495.42|1478.32|1496|1478.9|1496|1478.9|1495.42|1478.32|10
1649646190000|2022-04-11 03:03:10|1495.98|1478.88|1496.55|1479.45|1496.55|1479.45|1495.95|1478.85|8
1649646200000|2022-04-11 03:03:20|1496.26|1479.16|1496.26|1479.16|1496.26|1479.16|1496.26|1479.16|1
1649646210000|2022-04-11 03:03:30|1496.3|1479.2|1497.46|1480.36|1497.46|1480.36|1496.3|1479.2|5
1649646220000|2022-04-11 03:03:40|1497.49|1480.39|1497.55|1480.45|1497.59|1480.49|1497.44|1480.34|14
1649646230000|2022-04-11 03:03:50|1497.54|1480.44|1497.18|1480.08|1497.59|1480.49|1497.04|1479.94|16
1649646240000|2022-04-11 03:04:00|1497.2|1480.1|1497.04|1479.94|1497.2|1480.1|1496.94|1479.84|12
1649646250000|2022-04-11 03:04:10|1496.88|1479.78|1496.41|1479.31|1496.88|1479.78|1496.17|1479.07|13
1649646260000|2022-04-11 03:04:20|1496.55|1479.45|1495.53|1478.43|1496.55|1479.45|1495.53|1478.43|17
1649646270000|2022-04-11 03:04:30|1495.46|1478.36|1495.5|1478.4|1495.67|1478.57|1495.46|1478.36|7
1649646280000|2022-04-11 03:04:40|1495.49|1478.39|1495.08|1477.98|1495.5|1478.4|1495.08|1477.98|7
1649646290000|2022-04-11 03:04:50|1495.21|1478.11|1494.83|1477.73|1495.3|1478.2|1494.76|1477.66|13
1649646300000|2022-04-11 03:05:00|1494.82|1477.72|1495.48|1478.38|1495.48|1478.38|1494.26|1477.16|19
1649646310000|2022-04-11 03:05:10|1495.44|1478.34|1495.3|1478.2|1495.61|1478.51|1495.26|1478.16|18
1649646320000|2022-04-11 03:05:20|1495.31|1478.21|1494.58|1477.48|1495.31|1478.21|1494.58|1477.48|16
1649646330000|2022-04-11 03:05:30|1494.29|1477.19|1494.8|1477.7|1494.84|1477.74|1494.17|1477.07|13
1649646340000|2022-04-11 03:05:40|1494.83|1477.73|1494.11|1477.01|1494.86|1477.76|1494.11|1477.01|23
1649646350000|2022-04-11 03:05:50|1493.73|1476.63|1493.88|1476.78|1493.88|1476.78|1493.69|1476.59|9
1649646360000|2022-04-11 03:06:00|1493.87|1476.77|1493.45|1476.35|1493.87|1476.77|1493.41|1476.31|5
1649646370000|2022-04-11 03:06:10|1493.48|1476.38|1493.58|1476.48|1493.64|1476.54|1493.48|1476.38|10
1649646380000|2022-04-11 03:06:20|1493.56|1476.46|1493.22|1476.12|1493.65|1476.55|1493.22|1476.12|18
1649646390000|2022-04-11 03:06:30|1493.15|1476.05|1493.15|1476.05|1493.15|1476.05|1493.15|1476.05|1
1649646400000|2022-04-11 03:06:40|1493.02|1475.92|1493.26|1476.16|1493.26|1476.16|1493.02|1475.92|6
1649646410000|2022-04-11 03:06:50|1493.18|1476.08|1493.8|1476.7|1493.94|1476.84|1493.12|1476.02|15
1649646420000|2022-04-11 03:07:00|1494.09|1476.99|1494.96|1477.86|1494.96|1477.86|1493.79|1476.69|15
1649646430000|2022-04-11 03:07:10|1495.75|1478.65|1495.65|1478.55|1495.86|1478.76|1495.4|1478.3|14
1649646440000|2022-04-11 03:07:20|1495.53|1478.43|1495.41|1478.31|1495.53|1478.43|1495.38|1478.28|8
1649646450000|2022-04-11 03:07:30|1495.42|1478.32|1495.81|1478.71|1496.09|1478.99|1495.26|1478.16|20
1649646460000|2022-04-11 03:07:40|1496.1|1479|1496.01|1478.91|1496.1|1479|1495.97|1478.87|17
1649646470000|2022-04-11 03:07:50|1496.02|1478.92|1496.17|1479.07|1496.19|1479.09|1496.02|1478.92|11
1649646480000|2022-04-11 03:08:00|1496.19|1479.09|1496.09|1478.99|1496.21|1479.11|1496.08|1478.98|7
1649646490000|2022-04-11 03:08:10|1496.07|1478.97|1496.08|1478.98|1496.08|1478.98|1496.07|1478.97|2
1649646500000|2022-04-11 03:08:20|1496.05|1478.95|1495.78|1478.68|1496.3|1479.2|1495.78|1478.68|13
1649646510000|2022-04-11 03:08:30|1495.97|1478.87|1495.66|1478.56|1495.97|1478.87|1495.65|1478.55|20
1649646520000|2022-04-11 03:08:40|1495.49|1478.39|1496.83|1479.73|1497.02|1479.92|1495.49|1478.39|11
1649646530000|2022-04-11 03:08:50|1496.86|1479.76|1496.88|1479.78|1496.92|1479.82|1496.22|1479.12|12
1649646540000|2022-04-11 03:09:00|1496.89|1479.79|1496.55|1479.45|1496.95|1479.85|1496.54|1479.44|14
1649646550000|2022-04-11 03:09:10|1496.52|1479.42|1496.35|1479.25|1496.52|1479.42|1496.35|1479.25|4
1649646560000|2022-04-11 03:09:20|1496.3|1479.2|1495.95|1478.85|1496.3|1479.2|1495.9|1478.8|10
1649646570000|2022-04-11 03:09:30|1495.87|1478.77|1495.88|1478.78|1495.88|1478.78|1495.28|1478.18|13
1649646580000|2022-04-11 03:09:40|1495.9|1478.8|1495.87|1478.77|1496.16|1479.06|1495.65|1478.55|19
1649646590000|2022-04-11 03:09:50|1495.92|1478.82|1496.7|1479.6|1496.7|1479.6|1495.73|1478.63|17
1649646600000|2022-04-11 03:10:00|1496.68|1479.58|1496.81|1479.71|1496.81|1479.71|1496.31|1479.21|21
1649646610000|2022-04-11 03:10:10|1496.79|1479.69|1497.6|1480.5|1497.75|1480.65|1496.79|1479.69|15
1649646620000|2022-04-11 03:10:20|1497.59|1480.49|1497.59|1480.49|1497.59|1480.49|1497.59|1480.49|1
1649646630000|2022-04-11 03:10:30|1497.72|1480.62|1498.76|1481.66|1498.76|1481.66|1497.69|1480.59|18
1649646640000|2022-04-11 03:10:40|1498.78|1481.68|1498.28|1481.18|1498.91|1481.81|1498.28|1481.18|12
1649646650000|2022-04-11 03:10:50|1498.3|1481.2|1498.12|1481.02|1498.57|1481.47|1498.04|1480.94|15
1649646660000|2022-04-11 03:11:00|1498.13|1481.03|1498.74|1481.64|1498.74|1481.64|1498.02|1480.92|11
1649646670000|2022-04-11 03:11:10|1498.73|1481.63|1498.78|1481.68|1498.83|1481.73|1498.72|1481.62|4
1649646680000|2022-04-11 03:11:20|1498.72|1481.62|1498.72|1481.62|1498.72|1481.62|1498.72|1481.62|1
1649646690000|2022-04-11 03:11:30|1498.76|1481.66|1498.76|1481.66|1498.76|1481.66|1498.76|1481.66|1
1649646700000|2022-04-11 03:11:40|1498.63|1481.53|1497.82|1480.72|1498.63|1481.53|1497.82|1480.72|10
1649646710000|2022-04-11 03:11:50|1497.81|1480.71|1498.01|1480.91|1498.07|1480.97|1497.5|1480.4|18
1649646720000|2022-04-11 03:12:00|1498.05|1480.95|1498.25|1481.15|1498.65|1481.55|1498.01|1480.91|7
1649646730000|2022-04-11 03:12:10|1498.32|1481.22|1497.73|1480.63|1498.32|1481.22|1497.73|1480.63|8
1649646740000|2022-04-11 03:12:20|1497.36|1480.26|1496.7|1479.6|1497.36|1480.26|1496.29|1479.19|12
1649646750000|2022-04-11 03:12:30|1496.4|1479.3|1496.87|1479.77|1496.87|1479.77|1495.75|1478.65|30
1649646760000|2022-04-11 03:12:40|1496.93|1479.83|1497.14|1480.04|1498|1480.9|1496.91|1479.81|32
1649646770000|2022-04-11 03:12:50|1497.61|1480.51|1496.71|1479.61|1497.61|1480.51|1496.71|1479.61|15
1649646780000|2022-04-11 03:13:00|1497.25|1480.15|1496.57|1479.47|1497.25|1480.15|1496.22|1479.12|9
1649646790000|2022-04-11 03:13:10|1496.15|1479.05|1496.07|1478.97|1496.15|1479.05|1496.07|1478.97|5
1649646800000|2022-04-11 03:13:20|1495.98|1478.88|1495.52|1478.42|1495.98|1478.88|1495.45|1478.35|11
1649646810000|2022-04-11 03:13:30|1495.59|1478.49|1495.94|1478.84|1495.94|1478.84|1495.53|1478.43|5
1649646820000|2022-04-11 03:13:40|1495.84|1478.74|1495.93|1478.83|1495.94|1478.84|1495.59|1478.49|14
1649646830000|2022-04-11 03:13:50|1495.9|1478.8|1495.96|1478.86|1496.03|1478.93|1495.9|1478.8|13
1649646840000|2022-04-11 03:14:00|1495.92|1478.82|1496.01|1478.91|1496.01|1478.91|1495.58|1478.48|13
1649646850000|2022-04-11 03:14:10|1496.04|1478.94|1495.95|1478.85|1496.04|1478.94|1495.94|1478.84|9
1649646860000|2022-04-11 03:14:20|1495.94|1478.84|1495.94|1478.84|1495.94|1478.84|1495.92|1478.82|5
1649646870000|2022-04-11 03:14:30|1495.95|1478.85|1496.04|1478.94|1496.09|1478.99|1495.93|1478.83|6
1649646880000|2022-04-11 03:14:40|1496.02|1478.92|1496.02|1478.92|1496.05|1478.95|1496.02|1478.92|3
1649646890000|2022-04-11 03:14:50|1496.03|1478.93|1495.62|1478.52|1496.41|1479.31|1495.61|1478.51|20
1649646900000|2022-04-11 03:15:00|1495.57|1478.47|1495.66|1478.56|1496.19|1479.09|1495.53|1478.43|8
1649646910000|2022-04-11 03:15:10|1495.65|1478.55|1496.44|1479.34|1496.44|1479.34|1495.64|1478.54|18
1649646920000|2022-04-11 03:15:20|1496.36|1479.26|1496.47|1479.37|1496.47|1479.37|1496.36|1479.26|2
1649646930000|2022-04-11 03:15:30|1496.88|1479.78|1496.96|1479.86|1496.96|1479.86|1496.8|1479.7|13
1649646940000|2022-04-11 03:15:40|1496.97|1479.87|1497.73|1480.63|1497.73|1480.63|1496.97|1479.87|13
1649646950000|2022-04-11 03:15:50|1497.74|1480.64|1497.96|1480.86|1497.96|1480.86|1497.74|1480.64|20
1649646960000|2022-04-11 03:16:00|1497.95|1480.85|1497.89|1480.79|1497.95|1480.85|1497.89|1480.79|2
1649646970000|2022-04-11 03:16:10|1497.87|1480.77|1497.34|1480.24|1497.87|1480.77|1497.34|1480.24|9
1649646980000|2022-04-11 03:16:20|1497.31|1480.21|1497.27|1480.17|1497.31|1480.21|1497.27|1480.17|2
1649646990000|2022-04-11 03:16:30|1497.06|1479.96|1497.08|1479.98|1497.08|1479.98|1497.06|1479.96|4
1649647000000|2022-04-11 03:16:40|1497.35|1480.25|1497.33|1480.23|1497.35|1480.25|1497.32|1480.22|4
1649647010000|2022-04-11 03:16:50|1497.32|1480.22|1497.33|1480.23|1497.35|1480.25|1497.32|1480.22|6
1649647020000|2022-04-11 03:17:00|1497.32|1480.22|1496.93|1479.83|1497.33|1480.23|1496.91|1479.81|6
1649647030000|2022-04-11 03:17:10|1496.44|1479.34|1496.43|1479.33|1496.44|1479.34|1496.43|1479.33|2
1649647040000|2022-04-11 03:17:20|1496.38|1479.28|1496.32|1479.22|1496.6|1479.5|1496.32|1479.22|5
1649647050000|2022-04-11 03:17:30|1496.48|1479.38|1496.21|1479.11|1496.48|1479.38|1495.63|1478.53|8
1649647060000|2022-04-11 03:17:40|1495.7|1478.6|1495.7|1478.6|1495.7|1478.6|1495.7|1478.6|1
1649647070000|2022-04-11 03:17:50|1495.57|1478.47|1496.02|1478.92|1496.02|1478.92|1495.57|1478.47|6
1649647080000|2022-04-11 03:18:00|1496.06|1478.96|1495.59|1478.49|1496.38|1479.28|1495.59|1478.49|18
1649647090000|2022-04-11 03:18:10|1495.58|1478.48|1495.35|1478.25|1495.59|1478.49|1495.35|1478.25|5
1649647100000|2022-04-11 03:18:20|1495.19|1478.09|1495.22|1478.12|1495.26|1478.16|1495.19|1478.09|3
1649647110000|2022-04-11 03:18:30|1495.26|1478.16|1495.26|1478.16|1495.26|1478.16|1495.26|1478.16|1
1649647120000|2022-04-11 03:18:40|1495.28|1478.18|1494.85|1477.75|1495.28|1478.18|1494.85|1477.75|7
1649647130000|2022-04-11 03:18:50|1494.78|1477.68|1495.26|1478.16|1495.55|1478.45|1494.78|1477.68|11
1649647140000|2022-04-11 03:19:00|1495.24|1478.14|1495.24|1478.14|1495.24|1478.14|1495.23|1478.13|3
1649647150000|2022-04-11 03:19:10|1495.29|1478.19|1495.31|1478.21|1495.34|1478.24|1495.29|1478.19|4
1649647160000|2022-04-11 03:19:20|1495.3|1478.2|1495.84|1478.74|1495.85|1478.75|1495.3|1478.2|14
1649647170000|2022-04-11 03:19:30|1496|1478.9|1496.74|1479.64|1496.74|1479.64|1496|1478.9|20
1649647180000|2022-04-11 03:19:40|1496.76|1479.66|1496.9|1479.8|1497.1|1480|1496.76|1479.66|7
1649647190000|2022-04-11 03:19:50|1496.97|1479.87|1496.97|1479.87|1496.97|1479.87|1496.97|1479.87|1
1649647200000|2022-04-11 03:20:00|1497.01|1479.91|1497.27|1480.17|1497.56|1480.46|1497.01|1479.91|3
1649647210000|2022-04-11 03:20:10|1497.1|1480|1496.38|1479.28|1497.19|1480.09|1496.26|1479.16|16
1649647220000|2022-04-11 03:20:20|1496.34|1479.24|1495.72|1478.62|1496.34|1479.24|1495.39|1478.29|13
1649647240000|2022-04-11 03:20:40|1495.4|1478.3|1495.89|1478.79|1495.89|1478.79|1495.39|1478.29|12
1649647250000|2022-04-11 03:20:50|1495.9|1478.8|1496.69|1479.59|1496.72|1479.62|1495.86|1478.76|13
1649647260000|2022-04-11 03:21:00|1496.74|1479.64|1496.8|1479.7|1496.8|1479.7|1496.63|1479.53|5
1649647270000|2022-04-11 03:21:10|1496.6|1479.5|1496.65|1479.55|1496.65|1479.55|1496.6|1479.5|5
1649647280000|2022-04-11 03:21:20|1496.75|1479.65|1497.02|1479.92|1497.02|1479.92|1496.73|1479.63|5
1649647290000|2022-04-11 03:21:30|1496.84|1479.74|1496.87|1479.77|1496.87|1479.77|1496.84|1479.74|4
1649647300000|2022-04-11 03:21:40|1496.75|1479.65|1495.4|1478.3|1496.98|1479.88|1495.4|1478.3|11
1649647310000|2022-04-11 03:21:50|1495.38|1478.28|1495.41|1478.31|1496.01|1478.91|1495.38|1478.28|11
1649647320000|2022-04-11 03:22:00|1495.42|1478.32|1494.77|1477.67|1495.64|1478.54|1494.77|1477.67|13
1649647330000|2022-04-11 03:22:10|1494.75|1477.65|1494.48|1477.38|1494.75|1477.65|1494.48|1477.38|5
1649647340000|2022-04-11 03:22:20|1494.68|1477.58|1494.69|1477.59|1494.69|1477.59|1494.68|1477.58|2
1649647350000|2022-04-11 03:22:30|1494.2|1477.1|1493.97|1476.87|1494.2|1477.1|1493.88|1476.78|8
1649647360000|2022-04-11 03:22:40|1494.05|1476.95|1494.21|1477.11|1494.43|1477.33|1493.9|1476.8|5
1649647370000|2022-04-11 03:22:50|1494.04|1476.94|1493.52|1476.42|1494.04|1476.94|1493.52|1476.42|6
1649647380000|2022-04-11 03:23:00|1493.54|1476.44|1494.11|1477.01|1494.12|1477.02|1493.45|1476.35|13
1649647390000|2022-04-11 03:23:10|1494.12|1477.02|1494.1|1477|1494.12|1477.02|1493.97|1476.87|6
1649647400000|2022-04-11 03:23:20|1494.11|1477.01|1495.35|1478.25|1495.4|1478.3|1494.11|1477.01|12
1649647410000|2022-04-11 03:23:30|1495.78|1478.68|1495.4|1478.3|1495.78|1478.68|1495.39|1478.29|6
1649647420000|2022-04-11 03:23:40|1495.63|1478.53|1495.58|1478.48|1495.67|1478.57|1495.48|1478.38|12
1649647430000|2022-04-11 03:23:50|1495.89|1478.79|1496.18|1479.08|1496.19|1479.09|1495.75|1478.65|10
1649647440000|2022-04-11 03:24:00|1496.19|1479.09|1497.08|1479.98|1497.08|1479.98|1495.74|1478.64|21
1649647450000|2022-04-11 03:24:10|1497.09|1479.99|1496.99|1479.89|1497.09|1479.99|1496.99|1479.89|4
1649647460000|2022-04-11 03:24:20|1497|1479.9|1497|1479.9|1497|1479.9|1497|1479.9|1
1649647470000|2022-04-11 03:24:30|1496.82|1479.72|1497.05|1479.95|1497.07|1479.97|1496.82|1479.72|8
1649647480000|2022-04-11 03:24:40|1497.01|1479.91|1497.52|1480.42|1497.72|1480.62|1496.96|1479.86|16
1649647490000|2022-04-11 03:24:50|1497.58|1480.48|1497.46|1480.36|1497.67|1480.57|1497.39|1480.29|8
1649647500000|2022-04-11 03:25:00|1497.39|1480.29|1497.01|1479.91|1497.39|1480.29|1496.76|1479.66|10
1649647510000|2022-04-11 03:25:10|1496.85|1479.75|1495.53|1478.43|1497.09|1479.99|1495.53|1478.43|14
1649647520000|2022-04-11 03:25:20|1495.52|1478.42|1495.6|1478.5|1495.6|1478.5|1495.48|1478.38|7
1649647530000|2022-04-11 03:25:30|1495.48|1478.38|1495.6|1478.5|1495.6|1478.5|1495.48|1478.38|2
1649647540000|2022-04-11 03:25:40|1495.55|1478.45|1495.24|1478.14|1495.55|1478.45|1495.24|1478.14|5
1649647550000|2022-04-11 03:25:50|1495.18|1478.08|1494.32|1477.22|1495.51|1478.41|1494.32|1477.22|21
1649647560000|2022-04-11 03:26:00|1494.76|1477.66|1494.52|1477.42|1494.76|1477.66|1494.45|1477.35|5
1649647570000|2022-04-11 03:26:10|1494.5|1477.4|1494.15|1477.05|1494.53|1477.43|1494.15|1477.05|11
1649647580000|2022-04-11 03:26:20|1494.18|1477.08|1494.15|1477.05|1494.18|1477.08|1494.15|1477.05|4
1649647590000|2022-04-11 03:26:30|1494.17|1477.07|1493.84|1476.74|1494.2|1477.1|1493.76|1476.66|13
1649647600000|2022-04-11 03:26:40|1493.75|1476.65|1493.41|1476.31|1493.84|1476.74|1493.37|1476.27|18
1649647610000|2022-04-11 03:26:50|1493.37|1476.27|1493.36|1476.26|1493.41|1476.31|1493.36|1476.26|3
1649647620000|2022-04-11 03:27:00|1493.31|1476.21|1493.13|1476.03|1493.31|1476.21|1493.13|1476.03|3
1649647630000|2022-04-11 03:27:10|1493.14|1476.04|1493.03|1475.93|1493.14|1476.04|1492.92|1475.82|9
1649647640000|2022-04-11 03:27:20|1493.01|1475.91|1493.26|1476.16|1493.27|1476.17|1493.01|1475.91|12
1649647650000|2022-04-11 03:27:30|1493.66|1476.56|1493.43|1476.33|1493.76|1476.66|1493.43|1476.33|8
1649647660000|2022-04-11 03:27:40|1493.46|1476.36|1493.01|1475.91|1493.46|1476.36|1492.83|1475.73|13
1649647670000|2022-04-11 03:27:50|1493.13|1476.03|1493.2|1476.1|1493.32|1476.22|1493.13|1476.03|6
1649647680000|2022-04-11 03:28:00|1493.37|1476.27|1494.1|1477|1494.18|1477.08|1493.37|1476.27|10
1649647690000|2022-04-11 03:28:10|1494.12|1477.02|1495.81|1478.71|1495.81|1478.71|1494.12|1477.02|22
1649647700000|2022-04-11 03:28:20|1495.62|1478.52|1496.04|1478.94|1496.04|1478.94|1495.62|1478.52|12
1649647710000|2022-04-11 03:28:30|1496.07|1478.97|1495.53|1478.43|1496.07|1478.97|1495.43|1478.33|12
1649647720000|2022-04-11 03:28:40|1495.48|1478.38|1495.82|1478.72|1495.82|1478.72|1495.48|1478.38|11
1649647730000|2022-04-11 03:28:50|1495.83|1478.73|1495.62|1478.52|1495.85|1478.75|1495.56|1478.46|6
1649647740000|2022-04-11 03:29:00|1495.6|1478.5|1494.72|1477.62|1495.63|1478.53|1494.72|1477.62|20
1649647750000|2022-04-11 03:29:10|1494.83|1477.73|1494.38|1477.28|1494.83|1477.73|1494.36|1477.26|17
1649647760000|2022-04-11 03:29:20|1494.39|1477.29|1494.46|1477.36|1494.52|1477.42|1494.16|1477.06|13
1649647770000|2022-04-11 03:29:30|1494.43|1477.33|1494.39|1477.29|1494.45|1477.35|1494.38|1477.28|8
1649647780000|2022-04-11 03:29:40|1494.4|1477.3|1493.69|1476.59|1494.4|1477.3|1493.68|1476.58|18
1649647790000|2022-04-11 03:29:50|1493.41|1476.31|1493.4|1476.3|1494.05|1476.95|1493.4|1476.3|17
1649647800000|2022-04-11 03:30:00|1493.38|1476.28|1493.87|1476.77|1493.87|1476.77|1493.37|1476.27|8
1649647810000|2022-04-11 03:30:10|1493.33|1476.23|1493.42|1476.32|1493.43|1476.33|1493.33|1476.23|7
1649647820000|2022-04-11 03:30:20|1493.43|1476.33|1494.22|1477.12|1494.64|1477.54|1493.43|1476.33|12
1649647830000|2022-04-11 03:30:30|1494.38|1477.28|1494.6|1477.5|1494.6|1477.5|1494.22|1477.12|12
1649647840000|2022-04-11 03:30:40|1494.61|1477.51|1494.91|1477.81|1494.91|1477.81|1494.53|1477.43|5
1649647850000|2022-04-11 03:30:50|1494.9|1477.8|1494.92|1477.82|1494.92|1477.82|1494.9|1477.8|9
1649647860000|2022-04-11 03:31:00|1494.8|1477.7|1494.98|1477.88|1495.15|1478.05|1494.8|1477.7|5
1649647870000|2022-04-11 03:31:10|1495.15|1478.05|1495.13|1478.03|1495.18|1478.08|1495.13|1478.03|5
1649647890000|2022-04-11 03:31:30|1495.03|1477.93|1494.71|1477.61|1495.05|1477.95|1494.71|1477.61|9
1649647900000|2022-04-11 03:31:40|1494.62|1477.52|1494.62|1477.52|1494.71|1477.61|1494.61|1477.51|5
1649647910000|2022-04-11 03:31:50|1494.71|1477.61|1495.12|1478.02|1495.19|1478.09|1494.71|1477.61|10
1649647920000|2022-04-11 03:32:00|1495.05|1477.95|1494.41|1477.31|1495.05|1477.95|1494.41|1477.31|8
1649647930000|2022-04-11 03:32:10|1494.28|1477.18|1493.31|1476.21|1494.28|1477.18|1493.29|1476.19|13
1649647940000|2022-04-11 03:32:20|1493.58|1476.48|1492.03|1474.93|1493.61|1476.51|1492.03|1474.93|12
1649647950000|2022-04-11 03:32:30|1492.06|1474.96|1492.06|1474.96|1492.06|1474.96|1491.96|1474.86|4
1649647960000|2022-04-11 03:32:40|1491.97|1474.87|1491.1|1474|1492.03|1474.93|1491.03|1473.93|10
1649647970000|2022-04-11 03:32:50|1491.15|1474.05|1490.27|1473.17|1491.15|1474.05|1490.2|1473.1|14
1649647980000|2022-04-11 03:33:00|1490.3|1473.2|1490.3|1473.2|1490.54|1473.44|1490.3|1473.2|4
1649647990000|2022-04-11 03:33:10|1490.27|1473.17|1489.82|1472.72|1490.34|1473.24|1489.82|1472.72|9
1649648000000|2022-04-11 03:33:20|1489.35|1472.25|1489.44|1472.34|1490.14|1473.04|1489.33|1472.23|30
1649648010000|2022-04-11 03:33:30|1489.68|1472.58|1488.48|1471.38|1489.68|1472.58|1488.32|1471.22|24
1649648020000|2022-04-11 03:33:40|1488.17|1471.07|1487.85|1470.75|1488.7|1471.6|1487.85|1470.75|6
1649648030000|2022-04-11 03:33:50|1488.06|1470.96|1488.06|1470.96|1488.06|1470.96|1488.06|1470.96|1
1649648040000|2022-04-11 03:34:00|1488.05|1470.95|1486.72|1469.62|1488.05|1470.95|1486.67|1469.57|14
1649648050000|2022-04-11 03:34:10|1486.74|1469.64|1488.8|1471.7|1489.21|1472.11|1486.74|1469.64|26
1649648060000|2022-04-11 03:34:20|1489.18|1472.08|1490.88|1473.78|1490.95|1473.85|1488.97|1471.87|26
1649648070000|2022-04-11 03:34:30|1491.34|1474.24|1490.74|1473.64|1491.52|1474.42|1490.64|1473.54|19
1649648080000|2022-04-11 03:34:40|1491.16|1474.06|1492.51|1475.41|1492.89|1475.79|1490.74|1473.64|24
1649648090000|2022-04-11 03:34:50|1492.54|1475.44|1493.15|1476.05|1493.88|1476.78|1492.54|1475.44|15
1649648100000|2022-04-11 03:35:00|1493.1|1476|1492.3|1475.2|1493.21|1476.11|1492.3|1475.2|11
1649648110000|2022-04-11 03:35:10|1492.31|1475.21|1493.11|1476.01|1493.12|1476.02|1492.3|1475.2|8
1649648120000|2022-04-11 03:35:20|1493.14|1476.04|1493.45|1476.35|1493.54|1476.44|1493.11|1476.01|12
1649648130000|2022-04-11 03:35:30|1493.39|1476.29|1494.05|1476.95|1494.05|1476.95|1493.3|1476.2|19
1649648140000|2022-04-11 03:35:40|1493.87|1476.77|1494.08|1476.98|1494.09|1476.99|1493.87|1476.77|4
1649648150000|2022-04-11 03:35:50|1494.17|1477.07|1494.39|1477.29|1494.44|1477.34|1494.09|1476.99|8
1649648160000|2022-04-11 03:36:00|1494.44|1477.34|1494.2|1477.1|1494.45|1477.35|1494.17|1477.07|13
1649648170000|2022-04-11 03:36:10|1494.24|1477.14|1494.66|1477.56|1494.7|1477.6|1494.01|1476.91|14
1649648180000|2022-04-11 03:36:20|1494.73|1477.63|1494.32|1477.22|1494.73|1477.63|1494.14|1477.04|14
1649648190000|2022-04-11 03:36:30|1494.31|1477.21|1494.08|1476.98|1494.33|1477.23|1494.08|1476.98|8
1649648200000|2022-04-11 03:36:40|1494.29|1477.19|1494.08|1476.98|1494.29|1477.19|1494.08|1476.98|14
1649648210000|2022-04-11 03:36:50|1494.05|1476.95|1494.24|1477.14|1494.29|1477.19|1494.05|1476.95|10
1649648220000|2022-04-11 03:37:00|1494.11|1477.01|1494.32|1477.22|1494.36|1477.26|1494.05|1476.95|14
1649648230000|2022-04-11 03:37:10|1494.31|1477.21|1495.05|1477.95|1495.05|1477.95|1494.26|1477.16|18
1649648240000|2022-04-11 03:37:20|1495.01|1477.91|1494.29|1477.19|1495.03|1477.93|1494.29|1477.19|8
1649648250000|2022-04-11 03:37:30|1494.34|1477.24|1494.44|1477.34|1494.51|1477.41|1493.8|1476.7|17
1649648260000|2022-04-11 03:37:40|1494.42|1477.32|1494.12|1477.02|1494.55|1477.45|1494.12|1477.02|7
1649648270000|2022-04-11 03:37:50|1494.04|1476.94|1493.62|1476.52|1494.45|1477.35|1493.52|1476.42|18
1649648280000|2022-04-11 03:38:00|1493.7|1476.6|1493.93|1476.83|1493.93|1476.83|1493.44|1476.34|15
1649648290000|2022-04-11 03:38:10|1493.87|1476.77|1493.69|1476.59|1493.87|1476.77|1493.6|1476.5|12
1649648300000|2022-04-11 03:38:20|1493.55|1476.45|1493.6|1476.5|1493.6|1476.5|1493.48|1476.38|4
1649648310000|2022-04-11 03:38:30|1493.3|1476.2|1493.79|1476.69|1493.79|1476.69|1493.2|1476.1|11
1649648320000|2022-04-11 03:38:40|1493.77|1476.67|1493.09|1475.99|1493.82|1476.72|1493.06|1475.96|9
1649648330000|2022-04-11 03:38:50|1493.06|1475.96|1493.25|1476.15|1493.25|1476.15|1493.06|1475.96|4
1649648340000|2022-04-11 03:39:00|1493.17|1476.07|1493.26|1476.16|1493.26|1476.16|1493.01|1475.91|13
1649648350000|2022-04-11 03:39:10|1493.24|1476.14|1492.91|1475.81|1493.24|1476.14|1492.91|1475.81|4
1649648360000|2022-04-11 03:39:20|1492.99|1475.89|1493.04|1475.94|1493.04|1475.94|1492.95|1475.85|4
1649648370000|2022-04-11 03:39:30|1493.1|1476|1493.11|1476.01|1493.11|1476.01|1493.05|1475.95|4
1649648380000|2022-04-11 03:39:40|1493.38|1476.28|1493.65|1476.55|1493.65|1476.55|1493.32|1476.22|23
1649648390000|2022-04-11 03:39:50|1493.5|1476.4|1493.54|1476.44|1493.75|1476.65|1493.36|1476.26|14
1649648400000|2022-04-11 03:40:00|1493.39|1476.29|1492.63|1475.53|1493.69|1476.59|1492.55|1475.45|13
1649648410000|2022-04-11 03:40:10|1492.62|1475.52|1492.63|1475.53|1492.66|1475.56|1492.55|1475.45|9
1649648420000|2022-04-11 03:40:20|1492.64|1475.54|1492.29|1475.19|1492.64|1475.54|1492.29|1475.19|4
1649648430000|2022-04-11 03:40:30|1492.28|1475.18|1492.3|1475.2|1492.3|1475.2|1492.27|1475.17|7
1649648440000|2022-04-11 03:40:40|1492.29|1475.19|1492.28|1475.18|1492.3|1475.2|1492.28|1475.18|4
1649648450000|2022-04-11 03:40:50|1492.31|1475.21|1492.57|1475.47|1492.57|1475.47|1492.31|1475.21|3
1649648460000|2022-04-11 03:41:00|1492.37|1475.27|1493.47|1476.37|1493.47|1476.37|1492.36|1475.26|13
1649648470000|2022-04-11 03:41:10|1493.46|1476.36|1493.17|1476.07|1493.46|1476.36|1492.91|1475.81|8
1649648480000|2022-04-11 03:41:20|1493.14|1476.04|1493.64|1476.54|1493.64|1476.54|1493.14|1476.04|3
1649648490000|2022-04-11 03:41:30|1493.42|1476.32|1493.58|1476.48|1493.58|1476.48|1493.42|1476.32|6
1649648500000|2022-04-11 03:41:40|1493.63|1476.53|1493.64|1476.54|1493.64|1476.54|1493.63|1476.53|2
1649648510000|2022-04-11 03:41:50|1493.42|1476.32|1493.65|1476.55|1493.65|1476.55|1493.28|1476.18|3
1649648520000|2022-04-11 03:42:00|1493.47|1476.37|1493.53|1476.43|1493.61|1476.51|1493.41|1476.31|6
1649648530000|2022-04-11 03:42:10|1493.46|1476.36|1493.53|1476.43|1493.53|1476.43|1493.41|1476.31|3
1649648540000|2022-04-11 03:42:20|1493.47|1476.37|1493.25|1476.15|1493.71|1476.61|1493.11|1476.01|6
1649648550000|2022-04-11 03:42:30|1493.2|1476.1|1493.56|1476.46|1493.65|1476.55|1493.2|1476.1|13
1649648560000|2022-04-11 03:42:40|1493.54|1476.44|1493.64|1476.54|1493.82|1476.72|1493.54|1476.44|5
1649648570000|2022-04-11 03:42:50|1493.82|1476.72|1493.93|1476.83|1493.93|1476.83|1493.54|1476.44|5
1649648580000|2022-04-11 03:43:00|1493.86|1476.76|1493.7|1476.6|1493.91|1476.81|1493.7|1476.6|4
1649648590000|2022-04-11 03:43:10|1493.6|1476.5|1493.5|1476.4|1493.65|1476.55|1493.18|1476.08|8
1649648600000|2022-04-11 03:43:20|1493.55|1476.45|1493.5|1476.4|1493.55|1476.45|1493.47|1476.37|5
1649648610000|2022-04-11 03:43:30|1493.02|1475.92|1493.87|1476.77|1494.01|1476.91|1493.02|1475.92|19
1649648620000|2022-04-11 03:43:40|1493.83|1476.73|1494.17|1477.07|1494.17|1477.07|1493.83|1476.73|9
1649648630000|2022-04-11 03:43:50|1494.13|1477.03|1494.13|1477.03|1494.13|1477.03|1494.13|1477.03|1
1649648640000|2022-04-11 03:44:00|1494.17|1477.07|1494.17|1477.07|1494.17|1477.07|1494.17|1477.07|1
1649648650000|2022-04-11 03:44:10|1493.99|1476.89|1494.15|1477.05|1494.17|1477.07|1493.88|1476.78|11
1649648660000|2022-04-11 03:44:20|1494.16|1477.06|1494.54|1477.44|1494.72|1477.62|1494.15|1477.05|15
1649648670000|2022-04-11 03:44:30|1494.7|1477.6|1494.2|1477.1|1494.7|1477.6|1494.2|1477.1|6
1649648680000|2022-04-11 03:44:40|1494.13|1477.03|1494.06|1476.96|1494.13|1477.03|1494.02|1476.92|11
1649648690000|2022-04-11 03:44:50|1494.02|1476.92|1493.8|1476.7|1494.06|1476.96|1493.8|1476.7|12
1649648700000|2022-04-11 03:45:00|1493.82|1476.72|1492.71|1475.61|1494.01|1476.91|1492.71|1475.61|22
1649648710000|2022-04-11 03:45:10|1492.69|1475.59|1491.41|1474.31|1492.89|1475.79|1491.41|1474.31|23
1649648720000|2022-04-11 03:45:20|1491.39|1474.29|1492.05|1474.95|1492.05|1474.95|1491.37|1474.27|20
1649648730000|2022-04-11 03:45:30|1492.11|1475.01|1493.07|1475.97|1493.08|1475.98|1492.11|1475.01|14
1649648740000|2022-04-11 03:45:40|1493.06|1475.96|1493.7|1476.6|1493.7|1476.6|1493.05|1475.95|10
1649648750000|2022-04-11 03:45:50|1493.72|1476.62|1493.86|1476.76|1493.87|1476.77|1493.63|1476.53|13
1649648760000|2022-04-11 03:46:00|1493.8|1476.7|1494.22|1477.12|1494.22|1477.12|1493.71|1476.61|5
1649648770000|2022-04-11 03:46:10|1494.26|1477.16|1494.05|1476.95|1494.26|1477.16|1494.05|1476.95|7
1649648780000|2022-04-11 03:46:20|1494.04|1476.94|1494.08|1476.98|1494.08|1476.98|1494.04|1476.94|2
1649648790000|2022-04-11 03:46:30|1494.09|1476.99|1494.05|1476.95|1494.09|1476.99|1494.05|1476.95|4
1649648800000|2022-04-11 03:46:40|1494.17|1477.07|1494.38|1477.28|1494.38|1477.28|1494.17|1477.07|2
1649648810000|2022-04-11 03:46:50|1494.17|1477.07|1494.17|1477.07|1494.22|1477.12|1494.17|1477.07|6
1649648820000|2022-04-11 03:47:00|1494.18|1477.08|1494.08|1476.98|1494.18|1477.08|1494.08|1476.98|6
1649648830000|2022-04-11 03:47:10|1494.1|1477|1494.24|1477.14|1494.83|1477.73|1494.1|1477|14
1649648840000|2022-04-11 03:47:20|1494.26|1477.16|1494.69|1477.59|1494.69|1477.59|1494.24|1477.14|7
1649648850000|2022-04-11 03:47:30|1494.7|1477.6|1494.89|1477.79|1494.89|1477.79|1494.7|1477.6|14
1649648860000|2022-04-11 03:47:40|1495.02|1477.92|1494.84|1477.74|1495.02|1477.92|1494.68|1477.58|4
1649648870000|2022-04-11 03:47:50|1494.96|1477.86|1494.96|1477.86|1494.98|1477.88|1494.96|1477.86|3
1649648880000|2022-04-11 03:48:00|1494.98|1477.88|1495.14|1478.04|1495.14|1478.04|1494.98|1477.88|11
1649648890000|2022-04-11 03:48:10|1495.15|1478.05|1495.14|1478.04|1495.16|1478.06|1495.14|1478.04|3
1649648900000|2022-04-11 03:48:20|1495.15|1478.05|1495.25|1478.15|1495.27|1478.17|1495.12|1478.02|7
1649648910000|2022-04-11 03:48:30|1495.26|1478.16|1495.35|1478.25|1495.35|1478.25|1495.16|1478.06|10
1649648920000|2022-04-11 03:48:40|1495.32|1478.22|1495.14|1478.04|1495.35|1478.25|1495.14|1478.04|5
1649648930000|2022-04-11 03:48:50|1495.31|1478.21|1495.28|1478.18|1495.31|1478.21|1495.28|1478.18|2
1649648940000|2022-04-11 03:49:00|1495.04|1477.94|1495.04|1477.94|1495.05|1477.95|1495.04|1477.94|3
1649648950000|2022-04-11 03:49:10|1495.28|1478.18|1495.28|1478.18|1495.28|1478.18|1495.03|1477.93|3
1649648960000|2022-04-11 03:49:20|1495.19|1478.09|1494.16|1477.06|1495.28|1478.18|1494.16|1477.06|22
1649648970000|2022-04-11 03:49:30|1494.2|1477.1|1494.24|1477.14|1494.61|1477.51|1494.15|1477.05|11
1649648980000|2022-04-11 03:49:40|1494.19|1477.09|1494.19|1477.09|1494.19|1477.09|1494.18|1477.08|3
1649648990000|2022-04-11 03:49:50|1494.59|1477.49|1494.59|1477.49|1494.59|1477.49|1494.59|1477.49|1
1649649000000|2022-04-11 03:50:00|1494.51|1477.41|1494.08|1476.98|1494.51|1477.41|1494.05|1476.95|8
1649649010000|2022-04-11 03:50:10|1494.07|1476.97|1494.07|1476.97|1494.08|1476.98|1494.07|1476.97|7
1649649020000|2022-04-11 03:50:20|1494.05|1476.95|1494.08|1476.98|1494.08|1476.98|1494.05|1476.95|4
1649649030000|2022-04-11 03:50:30|1494.06|1476.96|1494.26|1477.16|1494.62|1477.52|1494.06|1476.96|11
1649649040000|2022-04-11 03:50:40|1494.65|1477.55|1494.95|1477.85|1494.98|1477.88|1494.64|1477.54|12
1649649050000|2022-04-11 03:50:50|1495.03|1477.93|1494.98|1477.88|1495.03|1477.93|1494.98|1477.88|2
1649649060000|2022-04-11 03:51:00|1494.99|1477.89|1494.29|1477.19|1495|1477.9|1494.29|1477.19|5
1649649070000|2022-04-11 03:51:10|1494.13|1477.03|1494.86|1477.76|1494.86|1477.76|1494.12|1477.02|12
1649649080000|2022-04-11 03:51:20|1494.87|1477.77|1494.86|1477.76|1494.9|1477.8|1494.86|1477.76|4
1649649090000|2022-04-11 03:51:30|1494.87|1477.77|1494.93|1477.83|1494.93|1477.83|1494.19|1477.09|8
1649649100000|2022-04-11 03:51:40|1494.9|1477.8|1494.46|1477.36|1494.9|1477.8|1494.08|1476.98|8
1649649110000|2022-04-11 03:51:50|1494.43|1477.33|1494.45|1477.35|1494.47|1477.37|1494.43|1477.33|8
1649649120000|2022-04-11 03:52:00|1494.46|1477.36|1494.45|1477.35|1494.51|1477.41|1494.44|1477.34|10
1649649130000|2022-04-11 03:52:10|1494.44|1477.34|1494.46|1477.36|1494.56|1477.46|1494.04|1476.94|18
1649649140000|2022-04-11 03:52:20|1494.45|1477.35|1493.45|1476.35|1494.55|1477.45|1493.39|1476.29|16
1649649150000|2022-04-11 03:52:30|1493.48|1476.38|1493.35|1476.25|1493.48|1476.38|1493.06|1475.96|9
1649649160000|2022-04-11 03:52:40|1493.34|1476.24|1493.35|1476.25|1493.35|1476.25|1493.31|1476.21|4
1649649170000|2022-04-11 03:52:50|1493.25|1476.15|1493.25|1476.15|1493.25|1476.15|1493.25|1476.15|1
1649649180000|2022-04-11 03:53:00|1493.22|1476.12|1493.89|1476.79|1493.94|1476.84|1493.22|1476.12|6
1649649190000|2022-04-11 03:53:10|1493.82|1476.72|1493.82|1476.72|1493.82|1476.72|1493.75|1476.65|3
1649649200000|2022-04-11 03:53:20|1494.01|1476.91|1493.97|1476.87|1494.03|1476.93|1493.95|1476.85|10
1649649210000|2022-04-11 03:53:30|1493.98|1476.88|1493.99|1476.89|1493.99|1476.89|1493.94|1476.84|6
1649649220000|2022-04-11 03:53:40|1494.03|1476.93|1494.22|1477.12|1494.22|1477.12|1493.99|1476.89|5
1649649230000|2022-04-11 03:53:50|1494.25|1477.15|1494.03|1476.93|1494.25|1477.15|1493.98|1476.88|11
1649649240000|2022-04-11 03:54:00|1494.38|1477.28|1495.16|1478.06|1495.22|1478.12|1494.12|1477.02|25
1649649250000|2022-04-11 03:54:10|1495.22|1478.12|1495.95|1478.85|1495.97|1478.87|1495.22|1478.12|18
1649649260000|2022-04-11 03:54:20|1496.02|1478.92|1496.07|1478.97|1496.07|1478.97|1496.02|1478.92|2
1649649270000|2022-04-11 03:54:30|1496.1|1479|1496.21|1479.11|1496.23|1479.13|1496.1|1479|4
1649649280000|2022-04-11 03:54:40|1496.19|1479.09|1496.19|1479.09|1496.19|1479.09|1496.19|1479.09|1
1649649290000|2022-04-11 03:54:50|1496.12|1479.02|1496.12|1479.02|1496.12|1479.02|1496.12|1479.02|1
1649649300000|2022-04-11 03:55:00|1496.03|1478.93|1495.15|1478.05|1496.03|1478.93|1495.04|1477.94|9
1649649310000|2022-04-11 03:55:10|1495.03|1477.93|1494.27|1477.17|1495.12|1478.02|1494.05|1476.95|21
1649649320000|2022-04-11 03:55:20|1494.28|1477.18|1494.86|1477.76|1494.86|1477.76|1494.2|1477.1|14
1649649330000|2022-04-11 03:55:30|1494.87|1477.77|1494.9|1477.8|1494.9|1477.8|1494.87|1477.77|5
1649649350000|2022-04-11 03:55:50|1494.93|1477.83|1495.09|1477.99|1495.1|1478|1494.93|1477.83|8
1649649360000|2022-04-11 03:56:00|1495.1|1478|1495.48|1478.38|1495.48|1478.38|1495.1|1478|4
1649649370000|2022-04-11 03:56:10|1495.52|1478.42|1496.45|1479.35|1496.46|1479.36|1495.52|1478.42|9
1649649380000|2022-04-11 03:56:20|1496.53|1479.43|1497.73|1480.63|1497.77|1480.67|1496.49|1479.39|12
1649649390000|2022-04-11 03:56:30|1497.68|1480.58|1497.77|1480.67|1497.77|1480.67|1497.67|1480.57|6
1649649400000|2022-04-11 03:56:40|1497.71|1480.61|1497.7|1480.6|1497.71|1480.61|1497.69|1480.59|3
1649649410000|2022-04-11 03:56:50|1497.81|1480.71|1498.05|1480.95|1498.05|1480.95|1497.81|1480.71|9
1649649420000|2022-04-11 03:57:00|1498.02|1480.92|1497.98|1480.88|1498.04|1480.94|1497.98|1480.88|6
1649649430000|2022-04-11 03:57:10|1497.99|1480.89|1498.18|1481.08|1498.18|1481.08|1497.96|1480.86|7
1649649440000|2022-04-11 03:57:20|1498.24|1481.14|1498.26|1481.16|1498.26|1481.16|1498.23|1481.13|3
1649649460000|2022-04-11 03:57:40|1498.17|1481.07|1498.2|1481.1|1498.2|1481.1|1498.17|1481.07|2
1649649490000|2022-04-11 03:58:10|1498.43|1481.33|1498.61|1481.51|1498.61|1481.51|1498.43|1481.33|2
1649649500000|2022-04-11 03:58:20|1498.58|1481.48|1498.58|1481.48|1498.58|1481.48|1498.58|1481.48|1
1649649510000|2022-04-11 03:58:30|1498.7|1481.6|1498.3|1481.2|1498.72|1481.62|1498.3|1481.2|4
1649649520000|2022-04-11 03:58:40|1498.14|1481.04|1498.02|1480.92|1498.14|1481.04|1497.95|1480.85|7
1649649530000|2022-04-11 03:58:50|1498.01|1480.91|1497.71|1480.61|1498.03|1480.93|1497.48|1480.38|13
1649649540000|2022-04-11 03:59:00|1497.69|1480.59|1497.63|1480.53|1497.69|1480.59|1497.63|1480.53|2
1649649550000|2022-04-11 03:59:10|1497.66|1480.56|1497.63|1480.53|1497.66|1480.56|1497.63|1480.53|2
1649649560000|2022-04-11 03:59:20|1497.5|1480.4|1497.57|1480.47|1497.68|1480.58|1497.49|1480.39|7
1649649570000|2022-04-11 03:59:30|1497.7|1480.6|1497.69|1480.59|1497.75|1480.65|1497.66|1480.56|4
1649649580000|2022-04-11 03:59:40|1497.75|1480.65|1497.98|1480.88|1498.01|1480.91|1497.75|1480.65|18
1649649590000|2022-04-11 03:59:50|1497.99|1480.89|1497.98|1480.88|1497.99|1480.89|1497.96|1480.86|13
1649649600000|2022-04-11 04:00:00|1497.99|1480.89|1497.94|1480.84|1498.1|1481|1497.87|1480.77|15
1649649610000|2022-04-11 04:00:10|1497.86|1480.76|1496.84|1479.74|1497.93|1480.83|1496.84|1479.74|10
1649649620000|2022-04-11 04:00:20|1496.82|1479.72|1496.82|1479.72|1496.82|1479.72|1496.82|1479.72|1
1649649630000|2022-04-11 04:00:30|1496.45|1479.35|1496.45|1479.35|1496.45|1479.35|1496.13|1479.03|4
1649649650000|2022-04-11 04:00:50|1496.46|1479.36|1496.46|1479.36|1496.5|1479.4|1496.36|1479.26|7
1649649660000|2022-04-11 04:01:00|1496.45|1479.35|1496.57|1479.47|1496.57|1479.47|1496.23|1479.13|12
1649649670000|2022-04-11 04:01:10|1496.72|1479.62|1497.01|1479.91|1497.01|1479.91|1496.55|1479.45|13
1649649680000|2022-04-11 04:01:20|1497.17|1480.07|1497.61|1480.51|1497.68|1480.58|1497.17|1480.07|6
1649649690000|2022-04-11 04:01:30|1497.58|1480.48|1497.61|1480.51|1497.62|1480.52|1497.57|1480.47|10
1649649700000|2022-04-11 04:01:40|1497.6|1480.5|1497.61|1480.51|1497.61|1480.51|1497.6|1480.5|2
1649649710000|2022-04-11 04:01:50|1497.59|1480.49|1498.6|1481.5|1498.6|1481.5|1497.59|1480.49|16
1649649720000|2022-04-11 04:02:00|1498.62|1481.52|1498.62|1481.52|1498.62|1481.52|1498.62|1481.52|1
1649649730000|2022-04-11 04:02:10|1498.47|1481.37|1499.47|1482.37|1499.47|1482.37|1498.47|1481.37|11
1649649740000|2022-04-11 04:02:20|1499.48|1482.38|1499.34|1482.24|1499.98|1482.88|1499.34|1482.24|11
1649649750000|2022-04-11 04:02:30|1499.31|1482.21|1499.21|1482.11|1499.31|1482.21|1499.08|1481.98|8
1649649760000|2022-04-11 04:02:40|1499.19|1482.09|1499.69|1482.59|1499.69|1482.59|1499.18|1482.08|7
1649649770000|2022-04-11 04:02:50|1499.7|1482.6|1499.15|1482.05|1499.94|1482.84|1499.15|1482.05|10
1649649780000|2022-04-11 04:03:00|1499.08|1481.98|1499.04|1481.94|1499.12|1482.02|1499.04|1481.94|10
1649649790000|2022-04-11 04:03:10|1499.07|1481.97|1498.93|1481.83|1499.07|1481.97|1498.93|1481.83|7
1649649800000|2022-04-11 04:03:20|1498.99|1481.89|1498.92|1481.82|1498.99|1481.89|1498.9|1481.8|12
1649649810000|2022-04-11 04:03:30|1498.97|1481.87|1498.81|1481.71|1498.97|1481.87|1498.22|1481.12|12
1649649820000|2022-04-11 04:03:40|1498.84|1481.74|1498.99|1481.89|1499.01|1481.91|1498.84|1481.74|9
1649649830000|2022-04-11 04:03:50|1498.98|1481.88|1499.08|1481.98|1499.08|1481.98|1498.98|1481.88|6
1649649840000|2022-04-11 04:04:00|1499.09|1481.99|1499.34|1482.24|1499.35|1482.25|1499.09|1481.99|10
1649649850000|2022-04-11 04:04:10|1499.3|1482.2|1499.12|1482.02|1499.3|1482.2|1499.1|1482|7
1649649860000|2022-04-11 04:04:20|1499.14|1482.04|1499.09|1481.99|1499.14|1482.04|1499.09|1481.99|7
1649649870000|2022-04-11 04:04:30|1499.11|1482.01|1499.09|1481.99|1499.11|1482.01|1499.09|1481.99|4
1649649880000|2022-04-11 04:04:40|1499.1|1482|1499.1|1482|1499.14|1482.04|1499.1|1482|5
1649649890000|2022-04-11 04:04:50|1499.12|1482.02|1499.1|1482|1499.41|1482.31|1499.1|1482|18
1649649900000|2022-04-11 04:05:00|1499.12|1482.02|1499.23|1482.13|1499.26|1482.16|1499.1|1482|12
1649649910000|2022-04-11 04:05:10|1499.24|1482.14|1499.15|1482.05|1499.24|1482.14|1499.14|1482.04|6
1649649920000|2022-04-11 04:05:20|1499.14|1482.04|1499.33|1482.23|1499.33|1482.23|1499.13|1482.03|14
1649649930000|2022-04-11 04:05:30|1499.32|1482.22|1499.04|1481.94|1499.44|1482.34|1499.04|1481.94|9
1649649940000|2022-04-11 04:05:40|1499.03|1481.93|1498.91|1481.81|1499.06|1481.96|1498.9|1481.8|7
1649649950000|2022-04-11 04:05:50|1498.9|1481.8|1498.93|1481.83|1498.93|1481.83|1498.89|1481.79|7
1649649960000|2022-04-11 04:06:00|1498.9|1481.8|1499.04|1481.94|1499.07|1481.97|1498.9|1481.8|7
1649649970000|2022-04-11 04:06:10|1499.05|1481.95|1499.06|1481.96|1499.06|1481.96|1499.04|1481.94|5
1649649980000|2022-04-11 04:06:20|1499.04|1481.94|1499.05|1481.95|1499.07|1481.97|1499.04|1481.94|4
1649649990000|2022-04-11 04:06:30|1499.07|1481.97|1499.05|1481.95|1499.07|1481.97|1498.49|1481.39|12
1649650000000|2022-04-11 04:06:40|1499.09|1481.99|1499.39|1482.29|1499.39|1482.29|1499.07|1481.97|14
1649650010000|2022-04-11 04:06:50|1499.4|1482.3|1499.24|1482.14|1499.52|1482.42|1499.24|1482.14|5
1649650020000|2022-04-11 04:07:00|1499.18|1482.08|1499.15|1482.05|1499.18|1482.08|1499.15|1482.05|5
1649650030000|2022-04-11 04:07:10|1499.37|1482.27|1499.3|1482.2|1499.37|1482.27|1499.19|1482.09|14
1649650040000|2022-04-11 04:07:20|1499.31|1482.21|1499.07|1481.97|1499.31|1482.21|1499.04|1481.94|9
1649650050000|2022-04-11 04:07:30|1499.11|1482.01|1499.75|1482.65|1499.76|1482.66|1499.11|1482.01|13
1649650060000|2022-04-11 04:07:40|1499.86|1482.76|1499.86|1482.76|1499.86|1482.76|1499.86|1482.76|1
1649650070000|2022-04-11 04:07:50|1499.3|1482.2|1499.3|1482.2|1499.3|1482.2|1499.3|1482.2|1
1649650080000|2022-04-11 04:08:00|1499.32|1482.22|1499.85|1482.75|1499.85|1482.75|1499.32|1482.22|9
1649650100000|2022-04-11 04:08:20|1499.98|1482.88|1500.38|1483.28|1500.4|1483.3|1499.64|1482.54|10
1649650110000|2022-04-11 04:08:30|1500.41|1483.31|1500.4|1483.3|1500.41|1483.31|1500.34|1483.24|4
1649650120000|2022-04-11 04:08:40|1500.37|1483.27|1500.43|1483.33|1500.43|1483.33|1500.37|1483.27|2
1649650130000|2022-04-11 04:08:50|1500.41|1483.31|1500.41|1483.31|1500.41|1483.31|1500.41|1483.31|1
1649650140000|2022-04-11 04:09:00|1500.43|1483.33|1500.24|1483.14|1500.43|1483.33|1500.24|1483.14|4
1649650150000|2022-04-11 04:09:10|1500.2|1483.1|1500.21|1483.11|1500.22|1483.12|1500.2|1483.1|4
1649650160000|2022-04-11 04:09:20|1500.37|1483.27|1500.21|1483.11|1500.37|1483.27|1500.21|1483.11|2
1649650170000|2022-04-11 04:09:30|1500.22|1483.12|1500.22|1483.12|1500.22|1483.12|1500.22|1483.12|1
1649650180000|2022-04-11 04:09:40|1500.11|1483.01|1500.07|1482.97|1500.22|1483.12|1500.05|1482.95|11
1649650190000|2022-04-11 04:09:50|1500.05|1482.95|1499.03|1481.93|1500.16|1483.06|1499.03|1481.93|18
1649650200000|2022-04-11 04:10:00|1499.22|1482.12|1499.21|1482.11|1499.22|1482.12|1499.21|1482.11|2
1649650210000|2022-04-11 04:10:10|1499.06|1481.96|1499.94|1482.84|1499.94|1482.84|1499.06|1481.96|10
1649650220000|2022-04-11 04:10:20|1499.96|1482.86|1499.95|1482.85|1499.96|1482.86|1499.95|1482.85|2
1649650230000|2022-04-11 04:10:30|1500.07|1482.97|1500.11|1483.01|1500.11|1483.01|1500.01|1482.91|11
1649650240000|2022-04-11 04:10:40|1500.1|1483|1500.14|1483.04|1500.15|1483.05|1500.09|1482.99|6
1649650250000|2022-04-11 04:10:50|1500.15|1483.05|1500.16|1483.06|1500.16|1483.06|1500.12|1483.02|5
1649650260000|2022-04-11 04:11:00|1500.12|1483.02|1500.13|1483.03|1500.13|1483.03|1500.12|1483.02|2
1649650270000|2022-04-11 04:11:10|1500.15|1483.05|1500.31|1483.21|1500.31|1483.21|1500.14|1483.04|15
1649650280000|2022-04-11 04:11:20|1500.44|1483.34|1500.65|1483.55|1500.66|1483.56|1500.34|1483.24|11
1649650290000|2022-04-11 04:11:30|1500.7|1483.6|1500.73|1483.63|1500.82|1483.72|1500.7|1483.6|7
1649650300000|2022-04-11 04:11:40|1500.81|1483.71|1500.19|1483.09|1500.81|1483.71|1500.18|1483.08|11
1649650310000|2022-04-11 04:11:50|1500.2|1483.1|1500.2|1483.1|1500.2|1483.1|1500.2|1483.1|1
1649650320000|2022-04-11 04:12:00|1500.16|1483.06|1500.17|1483.07|1500.17|1483.07|1500.16|1483.06|6
1649650330000|2022-04-11 04:12:10|1500.15|1483.05|1500.15|1483.05|1500.15|1483.05|1500.15|1483.05|1
1649650350000|2022-04-11 04:12:30|1500.11|1483.01|1499.69|1482.59|1500.11|1483.01|1499.69|1482.59|7
1649650360000|2022-04-11 04:12:40|1499.64|1482.54|1499.21|1482.11|1499.66|1482.56|1499.21|1482.11|3
1649650380000|2022-04-11 04:13:00|1499.22|1482.12|1499.88|1482.78|1499.91|1482.81|1499.22|1482.12|12
1649650390000|2022-04-11 04:13:10|1499.91|1482.81|1499.98|1482.88|1499.99|1482.89|1499.88|1482.78|13
1649650400000|2022-04-11 04:13:20|1499.97|1482.87|1500.04|1482.94|1500.04|1482.94|1499.97|1482.87|3
1649650410000|2022-04-11 04:13:30|1500|1482.9|1499.69|1482.59|1500.02|1482.92|1499.57|1482.47|10
1649650420000|2022-04-11 04:13:40|1499.7|1482.6|1499.81|1482.71|1499.85|1482.75|1499.59|1482.49|11
1649650430000|2022-04-11 04:13:50|1499.8|1482.7|1499.28|1482.18|1499.87|1482.77|1499.27|1482.17|9
1649650440000|2022-04-11 04:14:00|1499.34|1482.24|1499.23|1482.13|1499.34|1482.24|1499.17|1482.07|9
1649650450000|2022-04-11 04:14:10|1499.24|1482.14|1499.24|1482.14|1499.24|1482.14|1499.23|1482.13|3
1649650460000|2022-04-11 04:14:20|1499.23|1482.13|1499.17|1482.07|1499.24|1482.14|1499.17|1482.07|4
1649650470000|2022-04-11 04:14:30|1499.16|1482.06|1499.19|1482.09|1499.2|1482.1|1499.13|1482.03|7
1649650480000|2022-04-11 04:14:40|1499.2|1482.1|1499.2|1482.1|1499.2|1482.1|1499.16|1482.06|9
1649650490000|2022-04-11 04:14:50|1499.29|1482.19|1499.26|1482.16|1499.29|1482.19|1499.24|1482.14|6
1649650500000|2022-04-11 04:15:00|1499.24|1482.14|1499.28|1482.18|1499.67|1482.57|1499.24|1482.14|19
1649650510000|2022-04-11 04:15:10|1499.11|1482.01|1498.76|1481.66|1499.29|1482.19|1498.69|1481.59|8
1649650520000|2022-04-11 04:15:20|1498.65|1481.55|1498.76|1481.66|1498.76|1481.66|1498.65|1481.55|2
1649650530000|2022-04-11 04:15:30|1498.3|1481.2|1498.35|1481.25|1498.35|1481.25|1498.3|1481.2|4
1649650540000|2022-04-11 04:15:40|1498.33|1481.23|1498.76|1481.66|1498.76|1481.66|1498.33|1481.23|3
1649650550000|2022-04-11 04:15:50|1498.63|1481.53|1498.4|1481.3|1498.8|1481.7|1498.4|1481.3|6
1649650560000|2022-04-11 04:16:00|1498.41|1481.31|1499.07|1481.97|1499.09|1481.99|1498.41|1481.31|17
1649650570000|2022-04-11 04:16:10|1499.08|1481.98|1499.57|1482.47|1499.57|1482.47|1499.08|1481.98|10
1649650580000|2022-04-11 04:16:20|1499.58|1482.48|1499.53|1482.43|1499.59|1482.49|1499.41|1482.31|9
1649650590000|2022-04-11 04:16:30|1499.6|1482.5|1499.41|1482.31|1499.6|1482.5|1499.41|1482.31|3
1649650600000|2022-04-11 04:16:40|1499.42|1482.32|1500.7|1483.6|1500.73|1483.63|1499.42|1482.32|14
1649650610000|2022-04-11 04:16:50|1500.8|1483.7|1501.02|1483.92|1501.7|1484.6|1500.61|1483.51|20
1649650620000|2022-04-11 04:17:00|1501.03|1483.93|1501.39|1484.29|1501.39|1484.29|1501|1483.9|11
1649650630000|2022-04-11 04:17:10|1501.36|1484.26|1501.83|1484.73|1501.83|1484.73|1501.36|1484.26|9
1649650640000|2022-04-11 04:17:20|1501.74|1484.64|1501.68|1484.58|1501.74|1484.64|1501.68|1484.58|2
1649650650000|2022-04-11 04:17:30|1501.57|1484.47|1501.68|1484.58|1501.68|1484.58|1501.57|1484.47|2
1649650660000|2022-04-11 04:17:40|1501.67|1484.57|1501.1|1484|1501.67|1484.57|1500.92|1483.82|14
1649650670000|2022-04-11 04:17:50|1501.07|1483.97|1501.06|1483.96|1501.13|1484.03|1501.06|1483.96|7
1649650680000|2022-04-11 04:18:00|1501.05|1483.95|1500.99|1483.89|1501.18|1484.08|1500.99|1483.89|15
1649650690000|2022-04-11 04:18:10|1501.03|1483.93|1501.03|1483.93|1501.03|1483.93|1501.03|1483.93|1
1649650700000|2022-04-11 04:18:20|1501.04|1483.94|1501.04|1483.94|1501.04|1483.94|1501.04|1483.94|1
1649650710000|2022-04-11 04:18:30|1501.07|1483.97|1501.08|1483.98|1501.08|1483.98|1501.07|1483.97|2
1649650720000|2022-04-11 04:18:40|1501.09|1483.99|1501.21|1484.11|1501.25|1484.15|1501.03|1483.93|6
1649650730000|2022-04-11 04:18:50|1501.46|1484.36|1501.21|1484.11|1501.54|1484.44|1501.1|1484|14
1649650740000|2022-04-11 04:19:00|1500.99|1483.89|1501.07|1483.97|1501.07|1483.97|1500.99|1483.89|2
1649650750000|2022-04-11 04:19:10|1501.05|1483.95|1501.15|1484.05|1501.15|1484.05|1501.04|1483.94|4
1649650760000|2022-04-11 04:19:20|1501.11|1484.01|1501.14|1484.04|1501.14|1484.04|1501.11|1484.01|2
1649650770000|2022-04-11 04:19:30|1501.15|1484.05|1501.15|1484.05|1501.16|1484.06|1501.15|1484.05|3
1649650800000|2022-04-11 04:20:00|1501.04|1483.94|1500.71|1483.61|1501.04|1483.94|1500.7|1483.6|6
1649650810000|2022-04-11 04:20:10|1500.7|1483.6|1501.02|1483.92|1501.02|1483.92|1500.31|1483.21|10
1649650820000|2022-04-11 04:20:20|1501.05|1483.95|1500.95|1483.85|1501.05|1483.95|1500.95|1483.85|4
1649650830000|2022-04-11 04:20:30|1500.94|1483.84|1500.94|1483.84|1500.94|1483.84|1500.94|1483.84|1
1649650840000|2022-04-11 04:20:40|1500.95|1483.85|1500.99|1483.89|1500.99|1483.89|1500.94|1483.84|4
1649650850000|2022-04-11 04:20:50|1500.98|1483.88|1500.99|1483.89|1500.99|1483.89|1500.98|1483.88|2
1649650860000|2022-04-11 04:21:00|1500.96|1483.86|1500.96|1483.86|1500.96|1483.86|1500.96|1483.86|1
1649650870000|2022-04-11 04:21:10|1500.92|1483.82|1500.92|1483.82|1500.92|1483.82|1500.92|1483.82|1
1649650890000|2022-04-11 04:21:30|1501.06|1483.96|1500.97|1483.87|1501.06|1483.96|1500.97|1483.87|4
1649650900000|2022-04-11 04:21:40|1501.01|1483.91|1501.01|1483.91|1501.01|1483.91|1500.97|1483.87|3
1649650910000|2022-04-11 04:21:50|1500.97|1483.87|1500.97|1483.87|1500.97|1483.87|1500.97|1483.87|1
1649650920000|2022-04-11 04:22:00|1500.99|1483.89|1500.99|1483.89|1500.99|1483.89|1500.99|1483.89|1
1649650940000|2022-04-11 04:22:20|1500.97|1483.87|1501.17|1484.07|1501.17|1484.07|1500.97|1483.87|6
1649650950000|2022-04-11 04:22:30|1501.12|1484.02|1500.98|1483.88|1501.12|1484.02|1500.98|1483.88|4
1649650960000|2022-04-11 04:22:40|1501.04|1483.94|1500.97|1483.87|1501.04|1483.94|1500.97|1483.87|2
1649650980000|2022-04-11 04:23:00|1500.98|1483.88|1500.98|1483.88|1500.98|1483.88|1500.98|1483.88|1
1649651010000|2022-04-11 04:23:30|1501.03|1483.93|1501.03|1483.93|1501.03|1483.93|1501.03|1483.93|1
1649651020000|2022-04-11 04:23:40|1501.02|1483.92|1501.02|1483.92|1501.02|1483.92|1501.02|1483.92|1
1649651040000|2022-04-11 04:24:00|1501.14|1484.04|1501.07|1483.97|1501.15|1484.05|1501.07|1483.97|6
1649651050000|2022-04-11 04:24:10|1501.08|1483.98|1501.14|1484.04|1501.14|1484.04|1501.08|1483.98|3
1649651060000|2022-04-11 04:24:20|1501.05|1483.95|1501.19|1484.09|1501.19|1484.09|1501.04|1483.94|4
1649651070000|2022-04-11 04:24:30|1501.21|1484.11|1501.11|1484.01|1501.21|1484.11|1501.11|1484.01|2
1649651080000|2022-04-11 04:24:40|1501.34|1484.24|1501.33|1484.23|1501.35|1484.25|1501.32|1484.22|6
1649651090000|2022-04-11 04:24:50|1501.34|1484.24|1501.23|1484.13|1501.35|1484.25|1501.23|1484.13|4
1649651100000|2022-04-11 04:25:00|1501.21|1484.11|1500.61|1483.51|1501.23|1484.13|1500.61|1483.51|9
1649651110000|2022-04-11 04:25:10|1500.54|1483.44|1500.06|1482.96|1500.54|1483.44|1500.06|1482.96|5
1649651120000|2022-04-11 04:25:20|1500.09|1482.99|1500.65|1483.55|1500.65|1483.55|1500.07|1482.97|15
1649651130000|2022-04-11 04:25:30|1500.54|1483.44|1500.61|1483.51|1500.63|1483.53|1500.1|1483|9
1649651140000|2022-04-11 04:25:40|1500.57|1483.47|1500.58|1483.48|1500.71|1483.61|1500.22|1483.12|6
1649651150000|2022-04-11 04:25:50|1500.72|1483.62|1500.57|1483.47|1500.72|1483.62|1500.57|1483.47|2
1649651160000|2022-04-11 04:26:00|1500.47|1483.37|1500.11|1483.01|1500.47|1483.37|1500.11|1483.01|2
1649651180000|2022-04-11 04:26:20|1500.14|1483.04|1500.14|1483.04|1500.14|1483.04|1500.14|1483.04|1
1649651200000|2022-04-11 04:26:40|1500.5|1483.4|1500.5|1483.4|1500.5|1483.4|1500.5|1483.4|1
1649651220000|2022-04-11 04:27:00|1500.21|1483.11|1500.21|1483.11|1500.21|1483.11|1500.21|1483.11|1
1649651230000|2022-04-11 04:27:10|1500.27|1483.17|1500.28|1483.18|1500.28|1483.18|1500.24|1483.14|3
1649651240000|2022-04-11 04:27:20|1500.29|1483.19|1500.29|1483.19|1500.29|1483.19|1500.29|1483.19|1
1649651250000|2022-04-11 04:27:30|1500.5|1483.4|1500.59|1483.49|1500.59|1483.49|1500.5|1483.4|2
1649651260000|2022-04-11 04:27:40|1500.26|1483.16|1500.59|1483.49|1500.59|1483.49|1500.26|1483.16|3
1649651270000|2022-04-11 04:27:50|1500.5|1483.4|1500.26|1483.16|1500.5|1483.4|1500.26|1483.16|2
1649651280000|2022-04-11 04:28:00|1500.38|1483.28|1500.37|1483.27|1500.38|1483.28|1500.37|1483.27|2
1649651290000|2022-04-11 04:28:10|1500.33|1483.23|1500.33|1483.23|1500.33|1483.23|1500.33|1483.23|1
1649651300000|2022-04-11 04:28:20|1500.58|1483.48|1500.37|1483.27|1500.58|1483.48|1500.37|1483.27|2
1649651320000|2022-04-11 04:28:40|1500.33|1483.23|1500.22|1483.12|1500.41|1483.31|1500.22|1483.12|5
1649651330000|2022-04-11 04:28:50|1500.29|1483.19|1500.87|1483.77|1500.92|1483.82|1500.29|1483.19|10
1649651340000|2022-04-11 04:29:00|1501.02|1483.92|1501.01|1483.91|1501.02|1483.92|1500.95|1483.85|8
1649651350000|2022-04-11 04:29:10|1501|1483.9|1501.03|1483.93|1501.03|1483.93|1501|1483.9|2
1649651360000|2022-04-11 04:29:20|1501.01|1483.91|1501.01|1483.91|1501.01|1483.91|1501.01|1483.91|1
1649651370000|2022-04-11 04:29:30|1501.06|1483.96|1501.08|1483.98|1501.08|1483.98|1501.05|1483.95|7
1649651380000|2022-04-11 04:29:40|1501.16|1484.06|1501.34|1484.24|1501.34|1484.24|1501.16|1484.06|3
1649651390000|2022-04-11 04:29:50|1501.37|1484.27|1501.3|1484.2|1501.37|1484.27|1501.15|1484.05|7
1649651400000|2022-04-11 04:30:00|1501.36|1484.26|1501.13|1484.03|1501.36|1484.26|1501.02|1483.92|15
1649651410000|2022-04-11 04:30:10|1500.86|1483.76|1500.2|1483.1|1500.86|1483.76|1500.03|1482.93|12
1649651420000|2022-04-11 04:30:20|1500.12|1483.02|1499.24|1482.14|1500.12|1483.02|1499.18|1482.08|9
1649651430000|2022-04-11 04:30:30|1499.25|1482.15|1499.98|1482.88|1499.98|1482.88|1499.21|1482.11|6
1649651440000|2022-04-11 04:30:40|1499.94|1482.84|1499.94|1482.84|1499.94|1482.84|1499.94|1482.84|1
1649651450000|2022-04-11 04:30:50|1500.01|1482.91|1500.01|1482.91|1500.01|1482.91|1500.01|1482.91|1
1649651460000|2022-04-11 04:31:00|1499.93|1482.83|1499.66|1482.56|1499.93|1482.83|1499.51|1482.41|8
1649651470000|2022-04-11 04:31:10|1499.64|1482.54|1499.68|1482.58|1499.9|1482.8|1499.41|1482.31|8
1649651480000|2022-04-11 04:31:20|1499.84|1482.74|1499.8|1482.7|1499.85|1482.75|1499.2|1482.1|9
1649651490000|2022-04-11 04:31:30|1499.75|1482.65|1499.45|1482.35|1499.75|1482.65|1499.08|1481.98|7
1649651500000|2022-04-11 04:31:40|1499.44|1482.34|1499.01|1481.91|1499.44|1482.34|1499.01|1481.91|3
1649651510000|2022-04-11 04:31:50|1499.02|1481.92|1499.06|1481.96|1499.06|1481.96|1499.01|1481.91|5
1649651530000|2022-04-11 04:32:10|1499.44|1482.34|1499.44|1482.34|1499.44|1482.34|1499.44|1482.34|1
1649651540000|2022-04-11 04:32:20|1499.06|1481.96|1499.04|1481.94|1499.06|1481.96|1499.01|1481.91|3
1649651550000|2022-04-11 04:32:30|1499.03|1481.93|1499.04|1481.94|1499.04|1481.94|1499.01|1481.91|3
1649651560000|2022-04-11 04:32:40|1499.05|1481.95|1499.93|1482.83|1499.93|1482.83|1499.03|1481.93|15
1649651570000|2022-04-11 04:32:50|1500.03|1482.93|1499.94|1482.84|1500.05|1482.95|1499.91|1482.81|9
1649651580000|2022-04-11 04:33:00|1499.93|1482.83|1500.1|1483|1500.12|1483.02|1499.9|1482.8|12
1649651590000|2022-04-11 04:33:10|1500.06|1482.96|1500.1|1483|1500.1|1483|1499.96|1482.86|13
1649651600000|2022-04-11 04:33:20|1500.08|1482.98|1500.09|1482.99|1500.09|1482.99|1500.05|1482.95|10
1649651630000|2022-04-11 04:33:50|1500.05|1482.95|1499.93|1482.83|1500.05|1482.95|1499.93|1482.83|5
1649651640000|2022-04-11 04:34:00|1499.53|1482.43|1499.42|1482.32|1499.53|1482.43|1499.41|1482.31|5
1649651650000|2022-04-11 04:34:10|1499.43|1482.33|1499.44|1482.34|1499.44|1482.34|1499.41|1482.31|9
1649651660000|2022-04-11 04:34:20|1499.55|1482.45|1500|1482.9|1500.1|1483|1499.55|1482.45|12
1649651680000|2022-04-11 04:34:40|1499.94|1482.84|1499.94|1482.84|1499.94|1482.84|1499.94|1482.84|1
1649651690000|2022-04-11 04:34:50|1500|1482.9|1499.95|1482.85|1500|1482.9|1499.95|1482.85|2
1649651700000|2022-04-11 04:35:00|1499.94|1482.84|1499.83|1482.73|1499.99|1482.89|1499.69|1482.59|20
1649651720000|2022-04-11 04:35:20|1499.73|1482.63|1499.74|1482.64|1499.75|1482.65|1499.73|1482.63|8
1649651730000|2022-04-11 04:35:30|1499.76|1482.66|1499.74|1482.64|1499.76|1482.66|1499.74|1482.64|12
1649651740000|2022-04-11 04:35:40|1499.28|1482.18|1499.28|1482.18|1499.28|1482.18|1499.28|1482.18|1
1649651750000|2022-04-11 04:35:50|1499.29|1482.19|1499.28|1482.18|1499.29|1482.19|1499.28|1482.18|8
1649651760000|2022-04-11 04:36:00|1499.29|1482.19|1499.33|1482.23|1499.33|1482.23|1499.28|1482.18|12
1649651770000|2022-04-11 04:36:10|1499.31|1482.21|1499.39|1482.29|1499.73|1482.63|1499.31|1482.21|13
1649651780000|2022-04-11 04:36:20|1499.79|1482.69|1499.38|1482.28|1499.82|1482.72|1499.38|1482.28|4
1649651790000|2022-04-11 04:36:30|1499.35|1482.25|1499.35|1482.25|1499.38|1482.28|1499.35|1482.25|3
1649651800000|2022-04-11 04:36:40|1499.39|1482.29|1499.39|1482.29|1499.42|1482.32|1499.39|1482.29|3
1649651810000|2022-04-11 04:36:50|1499.47|1482.37|1499.47|1482.37|1499.5|1482.4|1499.47|1482.37|3
1649651820000|2022-04-11 04:37:00|1499.5|1482.4|1499.42|1482.32|1499.5|1482.4|1499.39|1482.29|6
1649651830000|2022-04-11 04:37:10|1499.39|1482.29|1499.79|1482.69|1499.82|1482.72|1499.39|1482.29|6
1649651840000|2022-04-11 04:37:20|1499.82|1482.72|1499.79|1482.69|1499.82|1482.72|1499.79|1482.69|6
1649651850000|2022-04-11 04:37:30|1499.82|1482.72|1499.35|1482.25|1499.82|1482.72|1499.35|1482.25|7
1649651860000|2022-04-11 04:37:40|1499.38|1482.28|1499.43|1482.33|1499.44|1482.34|1499.35|1482.25|7
1649651870000|2022-04-11 04:37:50|1499.44|1482.34|1499.4|1482.3|1499.44|1482.34|1499.39|1482.29|8
1649651880000|2022-04-11 04:38:00|1499.43|1482.33|1499.43|1482.33|1499.43|1482.33|1499.43|1482.33|1
1649651900000|2022-04-11 04:38:20|1499.44|1482.34|1499.42|1482.32|1499.44|1482.34|1499.42|1482.32|2
1649651920000|2022-04-11 04:38:40|1499.44|1482.34|1501.31|1484.21|1501.31|1484.21|1499.44|1482.34|21
1649651930000|2022-04-11 04:38:50|1500.96|1483.86|1500.98|1483.88|1500.98|1483.88|1500.94|1483.84|7
1649651940000|2022-04-11 04:39:00|1501.06|1483.96|1500.69|1483.59|1501.1|1484|1500.67|1483.57|10
1649651950000|2022-04-11 04:39:10|1500.66|1483.56|1500.89|1483.79|1500.89|1483.79|1500.66|1483.56|14
1649651960000|2022-04-11 04:39:20|1500.48|1483.38|1500.76|1483.66|1500.76|1483.66|1500.48|1483.38|5
1649651970000|2022-04-11 04:39:30|1500.78|1483.68|1500.97|1483.87|1500.97|1483.87|1500.78|1483.68|6
1649651980000|2022-04-11 04:39:40|1501.07|1483.97|1502.62|1485.52|1502.63|1485.53|1501.07|1483.97|18
1649651990000|2022-04-11 04:39:50|1502.64|1485.54|1502.38|1485.28|1502.9|1485.8|1502.35|1485.25|7
1649652000000|2022-04-11 04:40:00|1502.37|1485.27|1502.64|1485.54|1502.94|1485.84|1502.29|1485.19|12
1649652010000|2022-04-11 04:40:10|1502.55|1485.45|1502.88|1485.78|1502.88|1485.78|1502.5|1485.4|15
1649652020000|2022-04-11 04:40:20|1502.89|1485.79|1503.74|1486.64|1503.74|1486.64|1502.86|1485.76|8
1649652030000|2022-04-11 04:40:30|1503.64|1486.54|1503.66|1486.56|1503.66|1486.56|1503.64|1486.54|2
1649652040000|2022-04-11 04:40:40|1503.83|1486.73|1503.83|1486.73|1503.83|1486.73|1503.83|1486.73|1
1649652050000|2022-04-11 04:40:50|1503.88|1486.78|1504.03|1486.93|1504.1|1487|1503.88|1486.78|12
1649652060000|2022-04-11 04:41:00|1504.04|1486.94|1503.91|1486.81|1504.05|1486.95|1503.91|1486.81|14
1649652070000|2022-04-11 04:41:10|1503.92|1486.82|1503.8|1486.7|1503.92|1486.82|1503.56|1486.46|14
1649652080000|2022-04-11 04:41:20|1503.79|1486.69|1503.81|1486.71|1503.81|1486.71|1503.65|1486.55|12
1649652090000|2022-04-11 04:41:30|1503.76|1486.66|1503.64|1486.54|1503.76|1486.66|1503.57|1486.47|3
1649652100000|2022-04-11 04:41:40|1503.6|1486.5|1503.61|1486.51|1503.61|1486.51|1503.6|1486.5|2
1649652110000|2022-04-11 04:41:50|1503.85|1486.75|1504.04|1486.94|1504.24|1487.14|1503.85|1486.75|14
1649652120000|2022-04-11 04:42:00|1504.02|1486.92|1504.02|1486.92|1504.02|1486.92|1504.02|1486.92|1
1649652130000|2022-04-11 04:42:10|1504.06|1486.96|1504.04|1486.94|1504.06|1486.96|1504.01|1486.91|5
1649652150000|2022-04-11 04:42:30|1504.03|1486.93|1504.73|1487.63|1504.73|1487.63|1504.01|1486.91|4
1649652160000|2022-04-11 04:42:40|1504.78|1487.68|1504.78|1487.68|1504.78|1487.68|1504.78|1487.68|1
1649652170000|2022-04-11 04:42:50|1504.7|1487.6|1504.7|1487.6|1504.7|1487.6|1504.7|1487.6|1
1649652180000|2022-04-11 04:43:00|1504.66|1487.56|1505.01|1487.91|1505.03|1487.93|1504.66|1487.56|15
1649652190000|2022-04-11 04:43:10|1505.02|1487.92|1505.09|1487.99|1505.09|1487.99|1504.83|1487.73|12
1649652200000|2022-04-11 04:43:20|1505.05|1487.95|1505|1487.9|1505.13|1488.03|1505|1487.9|5
1649652210000|2022-04-11 04:43:30|1505.09|1487.99|1505.12|1488.02|1505.14|1488.04|1505|1487.9|9
1649652220000|2022-04-11 04:43:40|1505.09|1487.99|1505.12|1488.02|1505.12|1488.02|1505.03|1487.93|5
1649652240000|2022-04-11 04:44:00|1505.14|1488.04|1504.76|1487.66|1505.14|1488.04|1504.36|1487.26|16
1649652250000|2022-04-11 04:44:10|1504.81|1487.71|1505.05|1487.95|1505.05|1487.95|1504.81|1487.71|6
1649652260000|2022-04-11 04:44:20|1505.14|1488.04|1505.14|1488.04|1505.14|1488.04|1505.14|1488.04|1
1649652270000|2022-04-11 04:44:30|1505.23|1488.13|1505.7|1488.6|1505.74|1488.64|1505.23|1488.13|12
1649652280000|2022-04-11 04:44:40|1505.71|1488.61|1505.71|1488.61|1505.75|1488.65|1505.7|1488.6|8
1649652290000|2022-04-11 04:44:50|1505.74|1488.64|1505.73|1488.63|1505.76|1488.66|1505.72|1488.62|8
1649652300000|2022-04-11 04:45:00|1505.74|1488.64|1505.04|1487.94|1505.76|1488.66|1505.04|1487.94|10
1649652310000|2022-04-11 04:45:10|1505.12|1488.02|1505.13|1488.03|1505.13|1488.03|1505.08|1487.98|10
1649652320000|2022-04-11 04:45:20|1505.06|1487.96|1504.94|1487.84|1505.06|1487.96|1504.84|1487.74|9
1649652330000|2022-04-11 04:45:30|1504.92|1487.82|1505.03|1487.93|1505.03|1487.93|1504.92|1487.82|6
1649652340000|2022-04-11 04:45:40|1505.04|1487.94|1505.02|1487.92|1505.05|1487.95|1505.01|1487.91|4
1649652350000|2022-04-11 04:45:50|1504.98|1487.88|1505.06|1487.96|1505.15|1488.05|1504.98|1487.88|5
1649652360000|2022-04-11 04:46:00|1505.07|1487.97|1504.95|1487.85|1505.07|1487.97|1504.94|1487.84|7
1649652370000|2022-04-11 04:46:10|1504.97|1487.87|1504.92|1487.82|1504.97|1487.87|1504.91|1487.81|6
1649652380000|2022-04-11 04:46:20|1504.89|1487.79|1504.92|1487.82|1504.92|1487.82|1504.89|1487.79|4
1649652390000|2022-04-11 04:46:30|1504.89|1487.79|1504.89|1487.79|1504.89|1487.79|1504.89|1487.79|1
1649652400000|2022-04-11 04:46:40|1504.95|1487.85|1504.95|1487.85|1504.95|1487.85|1504.95|1487.85|1
1649652410000|2022-04-11 04:46:50|1504.89|1487.79|1504.92|1487.82|1504.95|1487.85|1504.89|1487.79|11
1649652420000|2022-04-11 04:47:00|1504.95|1487.85|1504.35|1487.25|1504.95|1487.85|1504.31|1487.21|9
1649652430000|2022-04-11 04:47:10|1504.52|1487.42|1504.74|1487.64|1504.74|1487.64|1504.52|1487.42|8
1649652440000|2022-04-11 04:47:20|1504.59|1487.49|1504.89|1487.79|1504.92|1487.82|1504.52|1487.42|14
1649652450000|2022-04-11 04:47:30|1504.92|1487.82|1505.04|1487.94|1505.04|1487.94|1504.89|1487.79|10
1649652460000|2022-04-11 04:47:40|1505.08|1487.98|1505.14|1488.04|1505.19|1488.09|1505.04|1487.94|14
1649652470000|2022-04-11 04:47:50|1505.17|1488.07|1505.26|1488.16|1505.27|1488.17|1505.11|1488.01|14
1649652480000|2022-04-11 04:48:00|1505.28|1488.18|1505.14|1488.04|1505.29|1488.19|1505.12|1488.02|10
1649652490000|2022-04-11 04:48:10|1505.15|1488.05|1505.26|1488.16|1505.28|1488.18|1505.15|1488.05|10
1649652500000|2022-04-11 04:48:20|1505.27|1488.17|1505.46|1488.36|1505.62|1488.52|1505.26|1488.16|14
1649652510000|2022-04-11 04:48:30|1505.33|1488.23|1505.46|1488.36|1505.9|1488.8|1505.33|1488.23|6
1649652520000|2022-04-11 04:48:40|1505.55|1488.45|1505.46|1488.36|1505.88|1488.78|1505.35|1488.25|6
1649652530000|2022-04-11 04:48:50|1505.51|1488.41|1505.24|1488.14|1505.53|1488.43|1505.23|1488.13|12
1649652540000|2022-04-11 04:49:00|1505.26|1488.16|1505.21|1488.11|1505.28|1488.18|1505.18|1488.08|18
1649652550000|2022-04-11 04:49:10|1505.23|1488.13|1506.12|1489.02|1506.12|1489.02|1505.2|1488.1|23
1649652560000|2022-04-11 04:49:20|1506.28|1489.18|1507.05|1489.95|1507.05|1489.95|1506.28|1489.18|11
1649652570000|2022-04-11 04:49:30|1507.02|1489.92|1507.12|1490.02|1507.14|1490.04|1506.95|1489.85|18
1649652580000|2022-04-11 04:49:40|1507.13|1490.03|1507.13|1490.03|1507.13|1490.03|1507.13|1490.03|1
1649652590000|2022-04-11 04:49:50|1507.14|1490.04|1507.05|1489.95|1507.14|1490.04|1507.04|1489.94|3
1649652600000|2022-04-11 04:50:00|1507.07|1489.97|1506.68|1489.58|1507.12|1490.02|1506.68|1489.58|13
1649652610000|2022-04-11 04:50:10|1506.65|1489.55|1506.95|1489.85|1506.95|1489.85|1506.65|1489.55|12
1649652620000|2022-04-11 04:50:20|1506.94|1489.84|1506.94|1489.84|1506.95|1489.85|1506.94|1489.84|3
1649652630000|2022-04-11 04:50:30|1506.99|1489.89|1507.03|1489.93|1507.03|1489.93|1506.99|1489.89|2
1649652640000|2022-04-11 04:50:40|1507.06|1489.96|1507.09|1489.99|1507.09|1489.99|1507.06|1489.96|4
1649652650000|2022-04-11 04:50:50|1507.05|1489.95|1507.04|1489.94|1507.05|1489.95|1507.04|1489.94|2
1649652660000|2022-04-11 04:51:00|1506.83|1489.73|1506.39|1489.29|1506.83|1489.73|1506.39|1489.29|12
1649652670000|2022-04-11 04:51:10|1506.51|1489.41|1506.49|1489.39|1506.56|1489.46|1506.46|1489.36|4
1649652680000|2022-04-11 04:51:20|1506.41|1489.31|1506.41|1489.31|1506.41|1489.31|1506.41|1489.31|1
1649652700000|2022-04-11 04:51:40|1506.36|1489.26|1506.36|1489.26|1506.37|1489.27|1506.36|1489.26|3
1649652710000|2022-04-11 04:51:50|1506.35|1489.25|1506.18|1489.08|1506.35|1489.25|1506.02|1488.92|5
1649652720000|2022-04-11 04:52:00|1506.19|1489.09|1506.19|1489.09|1506.19|1489.09|1506.16|1489.06|3
1649652730000|2022-04-11 04:52:10|1506.04|1488.94|1506.04|1488.94|1506.04|1488.94|1506.02|1488.92|5
1649652740000|2022-04-11 04:52:20|1506.08|1488.98|1506.09|1488.99|1506.11|1489.01|1506.08|1488.98|3
1649652750000|2022-04-11 04:52:30|1506.04|1488.94|1506.05|1488.95|1506.21|1489.11|1506.04|1488.94|11
1649652760000|2022-04-11 04:52:40|1506.25|1489.15|1506.2|1489.1|1506.46|1489.36|1506.06|1488.96|10
1649652770000|2022-04-11 04:52:50|1506.14|1489.04|1505.52|1488.42|1506.16|1489.06|1505.52|1488.42|18
1649652780000|2022-04-11 04:53:00|1505.41|1488.31|1505.78|1488.68|1505.8|1488.7|1505.41|1488.31|9
1649652790000|2022-04-11 04:53:10|1505.77|1488.67|1505.89|1488.79|1505.9|1488.8|1505.77|1488.67|8
1649652800000|2022-04-11 04:53:20|1505.88|1488.78|1505.4|1488.3|1505.89|1488.79|1505.25|1488.15|8
1649652810000|2022-04-11 04:53:30|1505.43|1488.33|1505.31|1488.21|1505.43|1488.33|1505.3|1488.2|11
1649652820000|2022-04-11 04:53:40|1505.3|1488.2|1505.25|1488.15|1505.31|1488.21|1505.24|1488.14|10
1649652830000|2022-04-11 04:53:50|1505.24|1488.14|1505.25|1488.15|1505.25|1488.15|1505.24|1488.14|2
1649652840000|2022-04-11 04:54:00|1505.29|1488.19|1505.51|1488.41|1505.59|1488.49|1505.29|1488.19|7
1649652860000|2022-04-11 04:54:20|1505.44|1488.34|1505.44|1488.34|1505.45|1488.35|1505.43|1488.33|7
1649652870000|2022-04-11 04:54:30|1505.45|1488.35|1505.32|1488.22|1505.45|1488.35|1505.16|1488.06|9
1649652880000|2022-04-11 04:54:40|1505.33|1488.23|1505.92|1488.82|1505.93|1488.83|1505.32|1488.22|13
1649652890000|2022-04-11 04:54:50|1505.91|1488.81|1506.08|1488.98|1506.08|1488.98|1505.87|1488.77|6
1649652900000|2022-04-11 04:55:00|1506.06|1488.96|1505.72|1488.62|1506.06|1488.96|1505.72|1488.62|7
1649652910000|2022-04-11 04:55:10|1505.27|1488.17|1505.36|1488.26|1505.36|1488.26|1505.2|1488.1|4
1649652920000|2022-04-11 04:55:20|1505.29|1488.19|1504.99|1487.89|1505.29|1488.19|1504.98|1487.88|7
1649652930000|2022-04-11 04:55:30|1505|1487.9|1505.01|1487.91|1505.03|1487.93|1505|1487.9|4
1649652940000|2022-04-11 04:55:40|1505.03|1487.93|1504.97|1487.87|1505.03|1487.93|1504.81|1487.71|12
1649652960000|2022-04-11 04:56:00|1504.96|1487.86|1504.95|1487.85|1504.96|1487.86|1504.95|1487.85|4
1649652970000|2022-04-11 04:56:10|1504.96|1487.86|1504.88|1487.78|1504.96|1487.86|1504.88|1487.78|6
1649652980000|2022-04-11 04:56:20|1504.9|1487.8|1504.86|1487.76|1504.9|1487.8|1504.8|1487.7|6
1649652990000|2022-04-11 04:56:30|1504.83|1487.73|1504.88|1487.78|1504.9|1487.8|1504.83|1487.73|9
1649653000000|2022-04-11 04:56:40|1504.9|1487.8|1504.97|1487.87|1504.97|1487.87|1504.88|1487.78|8
1649653010000|2022-04-11 04:56:50|1504.96|1487.86|1505.1|1488|1505.1|1488|1504.96|1487.86|6
1649653020000|2022-04-11 04:57:00|1505.08|1487.98|1505.08|1487.98|1505.08|1487.98|1505.08|1487.98|1
1649653040000|2022-04-11 04:57:20|1505.09|1487.99|1505.16|1488.06|1505.21|1488.11|1505.09|1487.99|7
1649653050000|2022-04-11 04:57:30|1505.2|1488.1|1505.71|1488.61|1505.98|1488.88|1505.16|1488.06|17
1649653060000|2022-04-11 04:57:40|1505.63|1488.53|1506.01|1488.91|1506.01|1488.91|1505.63|1488.53|6
1649653070000|2022-04-11 04:57:50|1506.04|1488.94|1506.09|1488.99|1506.09|1488.99|1505.63|1488.53|11
1649653080000|2022-04-11 04:58:00|1505.69|1488.59|1505.65|1488.55|1506.02|1488.92|1505.65|1488.55|5
1649653090000|2022-04-11 04:58:10|1506.05|1488.95|1505.73|1488.63|1506.05|1488.95|1505.65|1488.55|8
1649653110000|2022-04-11 04:58:30|1505.79|1488.69|1505.65|1488.55|1505.97|1488.87|1505.6|1488.5|12
1649653120000|2022-04-11 04:58:40|1505.73|1488.63|1505.97|1488.87|1506|1488.9|1505.65|1488.55|11
1649653130000|2022-04-11 04:58:50|1505.98|1488.88|1505.97|1488.87|1506|1488.9|1505.96|1488.86|8
1649653140000|2022-04-11 04:59:00|1505.96|1488.86|1505.96|1488.86|1505.97|1488.87|1505.96|1488.86|3
1649653150000|2022-04-11 04:59:10|1505.95|1488.85|1505.95|1488.85|1505.95|1488.85|1505.95|1488.85|1
1649653160000|2022-04-11 04:59:20|1505.96|1488.86|1505.96|1488.86|1505.96|1488.86|1505.96|1488.86|1
1649653170000|2022-04-11 04:59:30|1505.95|1488.85|1506|1488.9|1506|1488.9|1505.95|1488.85|2
1649653180000|2022-04-11 04:59:40|1506.05|1488.95|1505.61|1488.51|1506.05|1488.95|1505.49|1488.39|7
1649653190000|2022-04-11 04:59:50|1506.01|1488.91|1505.45|1488.35|1506.01|1488.91|1505.42|1488.32|5
1649653200000|2022-04-11 05:00:00|1505.99|1488.89|1506.04|1488.94|1506.13|1489.03|1505.99|1488.89|9
1649653210000|2022-04-11 05:00:10|1506.03|1488.93|1505.73|1488.63|1506.03|1488.93|1505.73|1488.63|4
1649653220000|2022-04-11 05:00:20|1505.58|1488.48|1506.01|1488.91|1506.01|1488.91|1505.58|1488.48|5
1649653230000|2022-04-11 05:00:30|1505.99|1488.89|1506.08|1488.98|1506.08|1488.98|1505.98|1488.88|6
1649653240000|2022-04-11 05:00:40|1506.09|1488.99|1506.09|1488.99|1506.09|1488.99|1506.03|1488.93|3
1649653250000|2022-04-11 05:00:50|1506.12|1489.02|1506.08|1488.98|1506.12|1489.02|1506.03|1488.93|3
1649653260000|2022-04-11 05:01:00|1506.25|1489.15|1506.25|1489.15|1506.25|1489.15|1506.25|1489.15|1
1649653270000|2022-04-11 05:01:10|1506.08|1488.98|1506.11|1489.01|1506.42|1489.32|1506.08|1488.98|9
1649653280000|2022-04-11 05:01:20|1506.04|1488.94|1507.45|1490.35|1507.86|1490.76|1506.02|1488.92|13
1649653290000|2022-04-11 05:01:30|1507.95|1490.85|1507.95|1490.85|1507.95|1490.85|1507.95|1490.85|1
1649653300000|2022-04-11 05:01:40|1507.91|1490.81|1507.94|1490.84|1507.96|1490.86|1507.91|1490.81|8
1649653310000|2022-04-11 05:01:50|1507.84|1490.74|1507.87|1490.77|1507.88|1490.78|1507.84|1490.74|3
1649653320000|2022-04-11 05:02:00|1507.88|1490.78|1507.83|1490.73|1507.94|1490.84|1507.83|1490.73|15
1649653330000|2022-04-11 05:02:10|1507.84|1490.74|1507.76|1490.66|1507.94|1490.84|1507.74|1490.64|12
1649653340000|2022-04-11 05:02:20|1507.75|1490.65|1507.41|1490.31|1507.75|1490.65|1507.39|1490.29|6
1649653350000|2022-04-11 05:02:30|1507.39|1490.29|1507.23|1490.13|1507.51|1490.41|1507.23|1490.13|6
1649653360000|2022-04-11 05:02:40|1507.2|1490.1|1507.44|1490.34|1507.51|1490.41|1507.2|1490.1|12
1649653370000|2022-04-11 05:02:50|1507.39|1490.29|1507.47|1490.37|1507.47|1490.37|1507.37|1490.27|7
1649653380000|2022-04-11 05:03:00|1507.39|1490.29|1507.29|1490.19|1507.39|1490.29|1507.26|1490.16|14
1649653390000|2022-04-11 05:03:10|1507.41|1490.31|1507.31|1490.21|1507.45|1490.35|1507.31|1490.21|6
1649653400000|2022-04-11 05:03:20|1507.32|1490.22|1507.79|1490.69|1507.79|1490.69|1507.26|1490.16|25
1649653410000|2022-04-11 05:03:30|1507.88|1490.78|1507.84|1490.74|1507.88|1490.78|1507.8|1490.7|8
1649653420000|2022-04-11 05:03:40|1507.83|1490.73|1507.83|1490.73|1507.84|1490.74|1507.78|1490.68|8
1649653430000|2022-04-11 05:03:50|1507.84|1490.74|1507.84|1490.74|1507.84|1490.74|1507.73|1490.63|15
1649653440000|2022-04-11 05:04:00|1507.86|1490.76|1507.81|1490.71|1507.88|1490.78|1507.78|1490.68|12
1649653450000|2022-04-11 05:04:10|1507.79|1490.69|1507.86|1490.76|1507.86|1490.76|1507.76|1490.66|20
1649653460000|2022-04-11 05:04:20|1507.87|1490.77|1508.01|1490.91|1508.01|1490.91|1507.82|1490.72|15
1649653470000|2022-04-11 05:04:30|1507.93|1490.83|1508.18|1491.08|1508.18|1491.08|1507.93|1490.83|16
1649653480000|2022-04-11 05:04:40|1508.04|1490.94|1508.06|1490.96|1508.14|1491.04|1507.96|1490.86|14
1649653490000|2022-04-11 05:04:50|1508.01|1490.91|1508.05|1490.95|1508.05|1490.95|1508|1490.9|12
1649653500000|2022-04-11 05:05:00|1508.11|1491.01|1506.96|1489.86|1508.13|1491.03|1506.96|1489.86|22
1649653510000|2022-04-11 05:05:10|1506.91|1489.81|1506.22|1489.12|1506.91|1489.81|1506.22|1489.12|14
1649653520000|2022-04-11 05:05:20|1506.16|1489.06|1506.2|1489.1|1506.34|1489.24|1506.11|1489.01|10
1649653530000|2022-04-11 05:05:30|1506.19|1489.09|1506.19|1489.09|1506.26|1489.16|1505.97|1488.87|8
1649653540000|2022-04-11 05:05:40|1506.2|1489.1|1505.98|1488.88|1506.25|1489.15|1505.94|1488.84|19
1649653550000|2022-04-11 05:05:50|1505.94|1488.84|1505.9|1488.8|1505.99|1488.89|1505.89|1488.79|13
1649653560000|2022-04-11 05:06:00|1505.89|1488.79|1505.34|1488.24|1505.95|1488.85|1505.34|1488.24|13
1649653570000|2022-04-11 05:06:10|1505.35|1488.25|1505.38|1488.28|1505.39|1488.29|1505.35|1488.25|3
1649653580000|2022-04-11 05:06:20|1505.27|1488.17|1505.27|1488.17|1505.27|1488.17|1505.27|1488.17|1
1649653600000|2022-04-11 05:06:40|1505.02|1487.92|1505|1487.9|1505.02|1487.92|1505|1487.9|2
1649653610000|2022-04-11 05:06:50|1504.99|1487.89|1505.07|1487.97|1505.07|1487.97|1504.99|1487.89|7
1649653620000|2022-04-11 05:07:00|1505.05|1487.95|1505.14|1488.04|1505.14|1488.04|1505.05|1487.95|9
1649653630000|2022-04-11 05:07:10|1505.12|1488.02|1505.14|1488.04|1505.14|1488.04|1505.12|1488.02|4
1649653640000|2022-04-11 05:07:20|1505.12|1488.02|1505.18|1488.08|1505.18|1488.08|1505.12|1488.02|11
1649653650000|2022-04-11 05:07:30|1505.16|1488.06|1505.56|1488.46|1505.6|1488.5|1505.16|1488.06|10
1649653660000|2022-04-11 05:07:40|1505.13|1488.03|1505.62|1488.52|1505.63|1488.53|1505.13|1488.03|11
1649653670000|2022-04-11 05:07:50|1505.6|1488.5|1505.54|1488.44|1505.6|1488.5|1505.54|1488.44|4
1649653680000|2022-04-11 05:08:00|1505.59|1488.49|1505.11|1488.01|1505.6|1488.5|1505.11|1488.01|5
1649653690000|2022-04-11 05:08:10|1505.21|1488.11|1505.2|1488.1|1505.21|1488.11|1505.2|1488.1|2
1649653700000|2022-04-11 05:08:20|1505.18|1488.08|1505.18|1488.08|1505.19|1488.09|1505.18|1488.08|5
1649653710000|2022-04-11 05:08:30|1505.17|1488.07|1505.13|1488.03|1505.19|1488.09|1505.13|1488.03|4
1649653720000|2022-04-11 05:08:40|1505.14|1488.04|1505.14|1488.04|1505.14|1488.04|1505.14|1488.04|1
1649653730000|2022-04-11 05:08:50|1505.13|1488.03|1505.17|1488.07|1505.17|1488.07|1505.13|1488.03|2
1649653740000|2022-04-11 05:09:00|1505.18|1488.08|1505.2|1488.1|1505.2|1488.1|1505.17|1488.07|4
1649653750000|2022-04-11 05:09:10|1505.19|1488.09|1505.05|1487.95|1505.2|1488.1|1505.05|1487.95|9
1649653760000|2022-04-11 05:09:20|1505.02|1487.92|1504.93|1487.83|1505.06|1487.96|1504.93|1487.83|6
1649653770000|2022-04-11 05:09:30|1504.94|1487.84|1505.03|1487.93|1505.03|1487.93|1504.94|1487.84|3
1649653780000|2022-04-11 05:09:40|1505.12|1488.02|1505.12|1488.02|1505.17|1488.07|1505.12|1488.02|4
1649653800000|2022-04-11 05:10:00|1505.1|1488|1504.73|1487.63|1505.1|1488|1504.72|1487.62|7
1649653810000|2022-04-11 05:10:10|1504.72|1487.62|1504.13|1487.03|1504.76|1487.66|1504.13|1487.03|12
1649653820000|2022-04-11 05:10:20|1504.11|1487.01|1504.08|1486.98|1504.12|1487.02|1504.08|1486.98|5
1649653830000|2022-04-11 05:10:30|1504.09|1486.99|1504.08|1486.98|1504.09|1486.99|1504.08|1486.98|6
1649653840000|2022-04-11 05:10:40|1504.07|1486.97|1503.64|1486.54|1504.15|1487.05|1503.64|1486.54|13
1649653850000|2022-04-11 05:10:50|1503.56|1486.46|1503.29|1486.19|1503.56|1486.46|1503.28|1486.18|19
1649653860000|2022-04-11 05:11:00|1503.28|1486.18|1503.17|1486.07|1503.29|1486.19|1503.17|1486.07|13
1649653870000|2022-04-11 05:11:10|1503.18|1486.08|1503.1|1486|1503.21|1486.11|1503.09|1485.99|8
1649653880000|2022-04-11 05:11:20|1503.09|1485.99|1502.56|1485.46|1503.09|1485.99|1502.5|1485.4|12
1649653890000|2022-04-11 05:11:30|1502.44|1485.34|1502.45|1485.35|1502.47|1485.37|1502.43|1485.33|11
1649653900000|2022-04-11 05:11:40|1502.46|1485.36|1502.69|1485.59|1502.69|1485.59|1502.45|1485.35|10
1649653910000|2022-04-11 05:11:50|1502.67|1485.57|1503.12|1486.02|1503.12|1486.02|1502.67|1485.57|5
1649653920000|2022-04-11 05:12:00|1503.04|1485.94|1503.12|1486.02|1503.12|1486.02|1503.03|1485.93|5
1649653930000|2022-04-11 05:12:10|1503.09|1485.99|1503.19|1486.09|1503.2|1486.1|1503.02|1485.92|14
1649653940000|2022-04-11 05:12:20|1503.2|1486.1|1503.17|1486.07|1503.23|1486.13|1503|1485.9|5
1649653950000|2022-04-11 05:12:30|1503.16|1486.06|1502.71|1485.61|1503.19|1486.09|1502.58|1485.48|16
1649653960000|2022-04-11 05:12:40|1502.73|1485.63|1502.49|1485.39|1502.78|1485.68|1502.38|1485.28|18
1649653970000|2022-04-11 05:12:50|1502.54|1485.44|1502.27|1485.17|1502.54|1485.44|1502.27|1485.17|13
1649653980000|2022-04-11 05:13:00|1502.25|1485.15|1502.27|1485.17|1502.28|1485.18|1502.25|1485.15|5
1649653990000|2022-04-11 05:13:10|1502.26|1485.16|1502.23|1485.13|1502.29|1485.19|1502.23|1485.13|9
1649654000000|2022-04-11 05:13:20|1502.21|1485.11|1502.22|1485.12|1502.22|1485.12|1502.19|1485.09|3
1649654010000|2022-04-11 05:13:30|1502.23|1485.13|1502.22|1485.12|1502.23|1485.13|1502.22|1485.12|6
1649654020000|2022-04-11 05:13:40|1502.19|1485.09|1502.23|1485.13|1502.24|1485.14|1502.17|1485.07|6
1649654030000|2022-04-11 05:13:50|1502.22|1485.12|1502.23|1485.13|1502.23|1485.13|1502.22|1485.12|2
1649654040000|2022-04-11 05:14:00|1502.22|1485.12|1503.02|1485.92|1503.06|1485.96|1502.22|1485.12|16
1649654050000|2022-04-11 05:14:10|1503.08|1485.98|1503.17|1486.07|1503.32|1486.22|1503.08|1485.98|10
1649654060000|2022-04-11 05:14:20|1503.13|1486.03|1503.13|1486.03|1503.13|1486.03|1503.13|1486.03|1
1649654070000|2022-04-11 05:14:30|1503.04|1485.94|1503.07|1485.97|1503.1|1486|1503.04|1485.94|3
1649654080000|2022-04-11 05:14:40|1503.08|1485.98|1503.06|1485.96|1503.09|1485.99|1503.06|1485.96|9
1649654090000|2022-04-11 05:14:50|1503.04|1485.94|1502.45|1485.35|1503.06|1485.96|1502.45|1485.35|12
1649654100000|2022-04-11 05:15:00|1502.31|1485.21|1501.89|1484.79|1502.35|1485.25|1501.89|1484.79|12
1649654110000|2022-04-11 05:15:10|1501.88|1484.78|1501.4|1484.3|1501.88|1484.78|1501.38|1484.28|10
1649654120000|2022-04-11 05:15:20|1501.42|1484.32|1501.42|1484.32|1501.44|1484.34|1501.4|1484.3|8
1649654130000|2022-04-11 05:15:30|1501.43|1484.33|1501.33|1484.23|1501.47|1484.37|1501.33|1484.23|3
1649654140000|2022-04-11 05:15:40|1501.34|1484.24|1501.33|1484.23|1501.34|1484.24|1501.3|1484.2|6
1649654150000|2022-04-11 05:15:50|1501.34|1484.24|1501.48|1484.38|1501.63|1484.53|1501.33|1484.23|8
1649654160000|2022-04-11 05:16:00|1501.46|1484.36|1501.46|1484.36|1501.49|1484.39|1501.46|1484.36|6
1649654170000|2022-04-11 05:16:10|1501.47|1484.37|1501.46|1484.36|1501.48|1484.38|1501.46|1484.36|13
1649654180000|2022-04-11 05:16:20|1501.35|1484.25|1502.06|1484.96|1502.07|1484.97|1501.3|1484.2|18
1649654190000|2022-04-11 05:16:30|1502.03|1484.93|1502.03|1484.93|1502.03|1484.93|1502.03|1484.93|1
1649654200000|2022-04-11 05:16:40|1502.02|1484.92|1501.94|1484.84|1502.02|1484.92|1501.89|1484.79|6
1649654220000|2022-04-11 05:17:00|1502.18|1485.08|1502.24|1485.14|1502.24|1485.14|1502.06|1484.96|11
1649654230000|2022-04-11 05:17:10|1502.27|1485.17|1502.87|1485.77|1502.87|1485.77|1502.27|1485.17|9
1649654250000|2022-04-11 05:17:30|1503.14|1486.04|1503.05|1485.95|1503.14|1486.04|1503.05|1485.95|4
1649654260000|2022-04-11 05:17:40|1503.07|1485.97|1503.05|1485.95|1503.12|1486.02|1503.05|1485.95|12
1649654270000|2022-04-11 05:17:50|1503.15|1486.05|1503.1|1486|1503.18|1486.08|1503.08|1485.98|4
1649654280000|2022-04-11 05:18:00|1503.07|1485.97|1503.09|1485.99|1503.15|1486.05|1503.07|1485.97|3
1649654290000|2022-04-11 05:18:10|1503.11|1486.01|1503.79|1486.69|1503.9|1486.8|1503.11|1486.01|11
1649654300000|2022-04-11 05:18:20|1503.61|1486.51|1503.69|1486.59|1503.79|1486.69|1503.61|1486.51|4
1649654310000|2022-04-11 05:18:30|1504.13|1487.03|1503.81|1486.71|1504.13|1487.03|1503.81|1486.71|2
1649654320000|2022-04-11 05:18:40|1503.91|1486.81|1503.81|1486.71|1503.94|1486.84|1503.81|1486.71|3
1649654330000|2022-04-11 05:18:50|1503.91|1486.81|1503.94|1486.84|1503.94|1486.84|1503.91|1486.81|2
1649654340000|2022-04-11 05:19:00|1503.91|1486.81|1504.16|1487.06|1504.16|1487.06|1503.91|1486.81|3
1649654350000|2022-04-11 05:19:10|1504.06|1486.96|1504.02|1486.92|1504.07|1486.97|1504.02|1486.92|3
1649654360000|2022-04-11 05:19:20|1504.08|1486.98|1504.07|1486.97|1504.08|1486.98|1504.07|1486.97|2
1649654370000|2022-04-11 05:19:30|1504.02|1486.92|1505.08|1487.98|1505.08|1487.98|1504.02|1486.92|8
1649654380000|2022-04-11 05:19:40|1505.06|1487.96|1504.64|1487.54|1505.06|1487.96|1504.64|1487.54|8
1649654390000|2022-04-11 05:19:50|1505.04|1487.94|1505.04|1487.94|1505.04|1487.94|1505.04|1487.94|1
1649654400000|2022-04-11 05:20:00|1504.78|1487.68|1504.69|1487.59|1504.98|1487.88|1504.65|1487.55|7
1649654410000|2022-04-11 05:20:10|1504.64|1487.54|1505.12|1488.02|1505.12|1488.02|1504.49|1487.39|11
1649654420000|2022-04-11 05:20:20|1505.13|1488.03|1505.09|1487.99|1505.15|1488.05|1505.05|1487.95|11
1649654430000|2022-04-11 05:20:30|1505.08|1487.98|1504.9|1487.8|1505.08|1487.98|1504.75|1487.65|5
1649654440000|2022-04-11 05:20:40|1504.92|1487.82|1505.02|1487.92|1505.03|1487.93|1504.75|1487.65|4
1649654450000|2022-04-11 05:20:50|1505.44|1488.34|1505.43|1488.33|1505.44|1488.34|1505.43|1488.33|2
1649654460000|2022-04-11 05:21:00|1505.88|1488.78|1505.88|1488.78|1505.88|1488.78|1505.88|1488.78|1
1649654480000|2022-04-11 05:21:20|1505.43|1488.33|1505.66|1488.56|1505.96|1488.86|1505.43|1488.33|4
1649654500000|2022-04-11 05:21:40|1506.02|1488.92|1506.02|1488.92|1506.02|1488.92|1506.02|1488.92|1
1649654510000|2022-04-11 05:21:50|1505.97|1488.87|1505.97|1488.87|1505.97|1488.87|1505.97|1488.87|1
1649654520000|2022-04-11 05:22:00|1505.96|1488.86|1506.74|1489.64|1506.75|1489.65|1505.85|1488.75|21
1649654530000|2022-04-11 05:22:10|1506.73|1489.63|1506.68|1489.58|1506.74|1489.64|1506.68|1489.58|4
1649654540000|2022-04-11 05:22:20|1506.86|1489.76|1506.99|1489.89|1507.02|1489.92|1506.69|1489.59|11
1649654550000|2022-04-11 05:22:30|1506.97|1489.87|1507.76|1490.66|1507.96|1490.86|1506.97|1489.87|13
1649654560000|2022-04-11 05:22:40|1507.91|1490.81|1508.03|1490.93|1508.03|1490.93|1507.91|1490.81|6
1649654570000|2022-04-11 05:22:50|1508.05|1490.95|1508.05|1490.95|1508.05|1490.95|1508.05|1490.95|1
1649654580000|2022-04-11 05:23:00|1508|1490.9|1508|1490.9|1508|1490.9|1507.98|1490.88|5
1649654590000|2022-04-11 05:23:10|1508.01|1490.91|1507.73|1490.63|1508.01|1490.91|1507.6|1490.5|13
1649654600000|2022-04-11 05:23:20|1507.74|1490.64|1507.85|1490.75|1508|1490.9|1507.68|1490.58|9
1649654610000|2022-04-11 05:23:30|1507.9|1490.8|1507.48|1490.38|1507.9|1490.8|1507.48|1490.38|6
1649654620000|2022-04-11 05:23:40|1507.41|1490.31|1507.39|1490.29|1507.41|1490.31|1507.37|1490.27|6
1649654630000|2022-04-11 05:23:50|1507.22|1490.12|1507.22|1490.12|1507.22|1490.12|1507.22|1490.12|1
1649654640000|2022-04-11 05:24:00|1507.18|1490.08|1507.18|1490.08|1507.18|1490.08|1507.18|1490.08|1
1649654650000|2022-04-11 05:24:10|1507.06|1489.96|1506.93|1489.83|1507.06|1489.96|1506.93|1489.83|4
1649654660000|2022-04-11 05:24:20|1507|1489.9|1507.01|1489.91|1507.01|1489.91|1507|1489.9|2
1649654670000|2022-04-11 05:24:30|1507.05|1489.95|1507.01|1489.91|1507.07|1489.97|1507.01|1489.91|5
1649654680000|2022-04-11 05:24:40|1507.05|1489.95|1507.33|1490.23|1507.37|1490.27|1507.01|1489.91|6
1649654690000|2022-04-11 05:24:50|1507.37|1490.27|1507.21|1490.11|1507.37|1490.27|1507.21|1490.11|4
1649654700000|2022-04-11 05:25:00|1507.22|1490.12|1506.51|1489.41|1507.44|1490.34|1506.51|1489.41|11
1649654710000|2022-04-11 05:25:10|1506.29|1489.19|1506.29|1489.19|1506.29|1489.19|1506.29|1489.19|1
1649654730000|2022-04-11 05:25:30|1506.2|1489.1|1506.96|1489.86|1506.96|1489.86|1506.2|1489.1|7
1649654740000|2022-04-11 05:25:40|1507.13|1490.03|1507.13|1490.03|1507.16|1490.06|1507.13|1490.03|4
1649654750000|2022-04-11 05:25:50|1506.97|1489.87|1507.13|1490.03|1507.13|1490.03|1506.97|1489.87|3
1649654760000|2022-04-11 05:26:00|1507.1|1490|1507.39|1490.29|1507.49|1490.39|1507.1|1490|10
1649654770000|2022-04-11 05:26:10|1507.46|1490.36|1507.19|1490.09|1507.46|1490.36|1507.19|1490.09|5
1649654780000|2022-04-11 05:26:20|1507.38|1490.28|1507.19|1490.09|1507.38|1490.28|1507.19|1490.09|6
1649654790000|2022-04-11 05:26:30|1507.37|1490.27|1507.04|1489.94|1507.37|1490.27|1507|1489.9|7
1649654800000|2022-04-11 05:26:40|1507.06|1489.96|1507.17|1490.07|1507.17|1490.07|1507.06|1489.96|3
1649654810000|2022-04-11 05:26:50|1507.18|1490.08|1507.17|1490.07|1507.18|1490.08|1507.16|1490.06|3
1649654820000|2022-04-11 05:27:00|1507.16|1490.06|1507.13|1490.03|1507.16|1490.06|1507.13|1490.03|3
1649654830000|2022-04-11 05:27:10|1507.15|1490.05|1507.13|1490.03|1507.15|1490.05|1507.13|1490.03|2
1649654840000|2022-04-11 05:27:20|1507.15|1490.05|1506.3|1489.2|1507.15|1490.05|1506.3|1489.2|15
1649654850000|2022-04-11 05:27:30|1506.28|1489.18|1506.09|1488.99|1506.42|1489.32|1505.96|1488.86|15
1649654860000|2022-04-11 05:27:40|1506.07|1488.97|1506.09|1488.99|1506.09|1488.99|1506.07|1488.97|2
1649654880000|2022-04-11 05:28:00|1506.11|1489.01|1506.86|1489.76|1506.86|1489.76|1506.04|1488.94|7
1649654890000|2022-04-11 05:28:10|1506.93|1489.83|1506.92|1489.82|1506.96|1489.86|1506.92|1489.82|6
1649654900000|2022-04-11 05:28:20|1506.8|1489.7|1506.8|1489.7|1506.8|1489.7|1506.8|1489.7|1
1649654910000|2022-04-11 05:28:30|1506.83|1489.73|1506.8|1489.7|1507.16|1490.06|1506.68|1489.58|18
1649654920000|2022-04-11 05:28:40|1506.79|1489.69|1507.02|1489.92|1507.05|1489.95|1506.74|1489.64|11
1649654930000|2022-04-11 05:28:50|1507.05|1489.95|1506.06|1488.96|1507.05|1489.95|1506.06|1488.96|19
1649654940000|2022-04-11 05:29:00|1506.05|1488.95|1506.11|1489.01|1506.11|1489.01|1506.05|1488.95|3
1649654950000|2022-04-11 05:29:10|1506.12|1489.02|1506.12|1489.02|1506.12|1489.02|1506.12|1489.02|1
1649654960000|2022-04-11 05:29:20|1506.11|1489.01|1506.33|1489.23|1506.33|1489.23|1506.11|1489.01|8
1649654970000|2022-04-11 05:29:30|1506.28|1489.18|1506.26|1489.16|1506.28|1489.18|1506.26|1489.16|2
1649654980000|2022-04-11 05:29:40|1506.32|1489.22|1506.17|1489.07|1506.32|1489.22|1506.14|1489.04|11
1649654990000|2022-04-11 05:29:50|1506.27|1489.17|1506.27|1489.17|1506.27|1489.17|1506.27|1489.17|1
1649655000000|2022-04-11 05:30:00|1506.26|1489.16|1505.65|1488.55|1506.26|1489.16|1505.65|1488.55|15
1649655010000|2022-04-11 05:30:10|1505.52|1488.42|1505.29|1488.19|1505.52|1488.42|1504.54|1487.44|21
1649655020000|2022-04-11 05:30:20|1505.27|1488.17|1505.18|1488.08|1505.3|1488.2|1505.16|1488.06|16
1649655030000|2022-04-11 05:30:30|1505.19|1488.09|1504.96|1487.86|1505.19|1488.09|1504.96|1487.86|4
1649655040000|2022-04-11 05:30:40|1504.98|1487.88|1505.05|1487.95|1505.05|1487.95|1504.88|1487.78|9
1649655050000|2022-04-11 05:30:50|1505.07|1487.97|1505.17|1488.07|1505.17|1488.07|1505.05|1487.95|3
1649655060000|2022-04-11 05:31:00|1505.21|1488.11|1505.06|1487.96|1505.25|1488.15|1505.06|1487.96|10
1649655070000|2022-04-11 05:31:10|1505.11|1488.01|1504.94|1487.84|1505.11|1488.01|1504.86|1487.76|15
1649655080000|2022-04-11 05:31:20|1504.77|1487.67|1504.92|1487.82|1504.96|1487.86|1504.77|1487.67|4
1649655090000|2022-04-11 05:31:30|1504.96|1487.86|1505.02|1487.92|1505.08|1487.98|1504.93|1487.83|16
1649655100000|2022-04-11 05:31:40|1505.06|1487.96|1505.13|1488.03|1505.13|1488.03|1504.88|1487.78|5
1649655110000|2022-04-11 05:31:50|1505.01|1487.91|1505.04|1487.94|1505.15|1488.05|1505.01|1487.91|7
1649655120000|2022-04-11 05:32:00|1505.08|1487.98|1505.09|1487.99|1505.09|1487.99|1505.08|1487.98|2
1649655130000|2022-04-11 05:32:10|1505.05|1487.95|1505.09|1487.99|1505.09|1487.99|1505.05|1487.95|4
1649655140000|2022-04-11 05:32:20|1505.13|1488.03|1505.1|1488|1505.13|1488.03|1505.09|1487.99|3
1649655150000|2022-04-11 05:32:30|1505.15|1488.05|1505.11|1488.01|1505.23|1488.13|1505.1|1488|5
1649655160000|2022-04-11 05:32:40|1505.14|1488.04|1505.17|1488.07|1505.17|1488.07|1505.14|1488.04|2
1649655170000|2022-04-11 05:32:50|1505.23|1488.13|1505.17|1488.07|1505.23|1488.13|1505.17|1488.07|2
1649655180000|2022-04-11 05:33:00|1505.14|1488.04|1505.22|1488.12|1505.22|1488.12|1505.14|1488.04|4
1649655200000|2022-04-11 05:33:20|1505.19|1488.09|1505.19|1488.09|1505.19|1488.09|1505.19|1488.09|1
1649655210000|2022-04-11 05:33:30|1505.24|1488.14|1505.25|1488.15|1505.29|1488.19|1505.24|1488.14|4
1649655220000|2022-04-11 05:33:40|1505.19|1488.09|1505.19|1488.09|1505.19|1488.09|1505.19|1488.09|1
1649655240000|2022-04-11 05:34:00|1505.15|1488.05|1505.14|1488.04|1505.48|1488.38|1505.14|1488.04|7
1649655250000|2022-04-11 05:34:10|1504.98|1487.88|1505.18|1488.08|1505.19|1488.09|1504.98|1487.88|13
1649655260000|2022-04-11 05:34:20|1505.19|1488.09|1505.19|1488.09|1505.19|1488.09|1505.19|1488.09|1
1649655270000|2022-04-11 05:34:30|1505.28|1488.18|1504.84|1487.74|1505.32|1488.22|1504.7|1487.6|26
1649655280000|2022-04-11 05:34:40|1504.8|1487.7|1506.09|1488.99|1506.09|1488.99|1504.8|1487.7|17
1649655290000|2022-04-11 05:34:50|1506|1488.9|1506.09|1488.99|1506.09|1488.99|1506|1488.9|2
1649655300000|2022-04-11 05:35:00|1506.08|1488.98|1505.5|1488.4|1506.12|1489.02|1505.5|1488.4|9
1649655310000|2022-04-11 05:35:10|1505.63|1488.53|1505.21|1488.11|1505.65|1488.55|1505.15|1488.05|8
1649655320000|2022-04-11 05:35:20|1505.19|1488.09|1505.24|1488.14|1505.24|1488.14|1505.03|1487.93|15
1649655330000|2022-04-11 05:35:30|1504.94|1487.84|1505.04|1487.94|1505.06|1487.96|1504.93|1487.83|8
1649655350000|2022-04-11 05:35:50|1505.03|1487.93|1505.15|1488.05|1505.17|1488.07|1504.97|1487.87|13
1649655360000|2022-04-11 05:36:00|1505.14|1488.04|1505.26|1488.16|1505.41|1488.31|1505.14|1488.04|11
1649655370000|2022-04-11 05:36:10|1505.21|1488.11|1505.21|1488.11|1505.23|1488.13|1505.2|1488.1|14
1649655380000|2022-04-11 05:36:20|1505.22|1488.12|1505.2|1488.1|1505.32|1488.22|1505.19|1488.09|7
1649655390000|2022-04-11 05:36:30|1505.21|1488.11|1505.19|1488.09|1505.21|1488.11|1505.18|1488.08|3
1649655400000|2022-04-11 05:36:40|1505.18|1488.08|1505.14|1488.04|1505.28|1488.18|1504.95|1487.85|16
1649655410000|2022-04-11 05:36:50|1505.1|1488|1504.97|1487.87|1505.12|1488.02|1504.95|1487.85|11
1649655420000|2022-04-11 05:37:00|1504.98|1487.88|1504.69|1487.59|1504.98|1487.88|1504.64|1487.54|23
1649655430000|2022-04-11 05:37:10|1504.95|1487.85|1505.06|1487.96|1505.06|1487.96|1504.95|1487.85|7
1649655440000|2022-04-11 05:37:20|1504.99|1487.89|1505.06|1487.96|1505.06|1487.96|1504.99|1487.89|3
1649655450000|2022-04-11 05:37:30|1505.1|1488|1505.17|1488.07|1505.22|1488.12|1505.1|1488|5
1649655460000|2022-04-11 05:37:40|1505.52|1488.42|1505.91|1488.81|1505.99|1488.89|1505.31|1488.21|17
1649655470000|2022-04-11 05:37:50|1505.92|1488.82|1506|1488.9|1506.01|1488.91|1505.91|1488.81|10
1649655480000|2022-04-11 05:38:00|1505.99|1488.89|1505.89|1488.79|1506.04|1488.94|1505.7|1488.6|13
1649655490000|2022-04-11 05:38:10|1505.92|1488.82|1505.96|1488.86|1506.09|1488.99|1505.89|1488.79|9
1649655500000|2022-04-11 05:38:20|1505.98|1488.88|1506.67|1489.57|1506.93|1489.83|1505.93|1488.83|13
1649655510000|2022-04-11 05:38:30|1506.55|1489.45|1506.44|1489.34|1506.64|1489.54|1506.43|1489.33|14
1649655520000|2022-04-11 05:38:40|1506.31|1489.21|1506.31|1489.21|1506.44|1489.34|1506.31|1489.21|3
1649655530000|2022-04-11 05:38:50|1506.44|1489.34|1506.45|1489.35|1506.45|1489.35|1506.31|1489.21|3
1649655540000|2022-04-11 05:39:00|1506.44|1489.34|1506.32|1489.22|1506.49|1489.39|1506.06|1488.96|10
1649655550000|2022-04-11 05:39:10|1506.34|1489.24|1506.05|1488.95|1506.41|1489.31|1506.02|1488.92|6
1649655560000|2022-04-11 05:39:20|1506.02|1488.92|1506.05|1488.95|1506.05|1488.95|1506.02|1488.92|2
1649655570000|2022-04-11 05:39:30|1506.06|1488.96|1505.21|1488.11|1506.06|1488.96|1505.17|1488.07|14
1649655580000|2022-04-11 05:39:40|1505.24|1488.14|1506.62|1489.52|1507.09|1489.99|1505.24|1488.14|16
1649655590000|2022-04-11 05:39:50|1506.69|1489.59|1507.02|1489.92|1507.02|1489.92|1506.47|1489.37|13
1649655600000|2022-04-11 05:40:00|1506.95|1489.85|1506.05|1488.95|1507|1489.9|1506|1488.9|9
1649655610000|2022-04-11 05:40:10|1506.12|1489.02|1507.05|1489.95|1507.05|1489.95|1506.12|1489.02|3
1649655620000|2022-04-11 05:40:20|1506.98|1489.88|1505.35|1488.25|1507.05|1489.95|1505.16|1488.06|22
1649655630000|2022-04-11 05:40:30|1505.49|1488.39|1506.1|1489|1506.1|1489|1505.13|1488.03|20
1649655640000|2022-04-11 05:40:40|1506.05|1488.95|1506.18|1489.08|1506.21|1489.11|1505.92|1488.82|13
1649655650000|2022-04-11 05:40:50|1506.05|1488.95|1505.92|1488.82|1506.22|1489.12|1505.9|1488.8|16
1649655660000|2022-04-11 05:41:00|1505.99|1488.89|1505.98|1488.88|1506.09|1488.99|1505.92|1488.82|9
1649655670000|2022-04-11 05:41:10|1505.95|1488.85|1505.82|1488.72|1506.05|1488.95|1505.82|1488.72|6
1649655680000|2022-04-11 05:41:20|1505.54|1488.44|1506.7|1489.6|1506.7|1489.6|1505.43|1488.33|31
1649655690000|2022-04-11 05:41:30|1506.41|1489.31|1506.34|1489.24|1506.41|1489.31|1506.34|1489.24|3
1649655700000|2022-04-11 05:41:40|1506.41|1489.31|1506.05|1488.95|1506.41|1489.31|1506.05|1488.95|8
1649655710000|2022-04-11 05:41:50|1506.06|1488.96|1506.38|1489.28|1506.41|1489.31|1506.06|1488.96|4
1649655720000|2022-04-11 05:42:00|1506.17|1489.07|1506.78|1489.68|1506.78|1489.68|1506.15|1489.05|17
1649655730000|2022-04-11 05:42:10|1506.7|1489.6|1505.39|1488.29|1506.99|1489.89|1505.3|1488.2|17
1649655740000|2022-04-11 05:42:20|1505.25|1488.15|1505.48|1488.38|1505.56|1488.46|1505.25|1488.15|12
1649655750000|2022-04-11 05:42:30|1505.15|1488.05|1505.67|1488.57|1505.69|1488.59|1504.99|1487.89|17
1649655760000|2022-04-11 05:42:40|1505.69|1488.59|1505.28|1488.18|1506.01|1488.91|1505.26|1488.16|20
1649655770000|2022-04-11 05:42:50|1505.32|1488.22|1505.34|1488.24|1505.34|1488.24|1505.29|1488.19|5
1649655780000|2022-04-11 05:43:00|1505.18|1488.08|1505.1|1488|1505.2|1488.1|1505.06|1487.96|9
1649655790000|2022-04-11 05:43:10|1505.13|1488.03|1505.44|1488.34|1505.44|1488.34|1505.13|1488.03|4
1649655800000|2022-04-11 05:43:20|1505.39|1488.29|1505.44|1488.34|1505.44|1488.34|1505.39|1488.29|5
1649655810000|2022-04-11 05:43:30|1505.41|1488.31|1506.1|1489|1506.1|1489|1505.05|1487.95|15
1649655820000|2022-04-11 05:43:40|1506.06|1488.96|1506.06|1488.96|1506.06|1488.96|1506.06|1488.96|1
1649655830000|2022-04-11 05:43:50|1506.21|1489.11|1505.68|1488.58|1507.08|1489.98|1505.63|1488.53|27
1649655840000|2022-04-11 05:44:00|1505.66|1488.56|1505.88|1488.78|1505.88|1488.78|1505.27|1488.17|22
1649655850000|2022-04-11 05:44:10|1506.05|1488.95|1506.22|1489.12|1506.22|1489.12|1505.88|1488.78|12
1649655860000|2022-04-11 05:44:20|1506.03|1488.93|1506.22|1489.12|1506.24|1489.14|1505.98|1488.88|12
1649655870000|2022-04-11 05:44:30|1506.24|1489.14|1506.23|1489.13|1506.24|1489.14|1506.12|1489.02|20
1649655880000|2022-04-11 05:44:40|1506.2|1489.1|1505.55|1488.45|1506.23|1489.13|1505.5|1488.4|19
1649655890000|2022-04-11 05:44:50|1505.46|1488.36|1504.82|1487.72|1505.48|1488.38|1504.82|1487.72|9
1649655900000|2022-04-11 05:45:00|1504.81|1487.71|1505.14|1488.04|1505.14|1488.04|1504.81|1487.71|9
1649655910000|2022-04-11 05:45:10|1505.11|1488.01|1505.03|1487.93|1505.14|1488.04|1505.03|1487.93|14
1649655920000|2022-04-11 05:45:20|1505.04|1487.94|1504.7|1487.6|1505.04|1487.94|1504.53|1487.43|10
1649655930000|2022-04-11 05:45:30|1504.69|1487.59|1504.31|1487.21|1504.7|1487.6|1504.31|1487.21|3
1649655940000|2022-04-11 05:45:40|1504.7|1487.6|1504.72|1487.62|1504.89|1487.79|1504.7|1487.6|9
1649655950000|2022-04-11 05:45:50|1504.87|1487.77|1504.71|1487.61|1504.87|1487.77|1504.71|1487.61|7
1649655960000|2022-04-11 05:46:00|1504.29|1487.19|1503.95|1486.85|1504.68|1487.58|1503.95|1486.85|15
1649655970000|2022-04-11 05:46:10|1503.94|1486.84|1503.96|1486.86|1503.97|1486.87|1503.87|1486.77|14
1649655980000|2022-04-11 05:46:20|1503.93|1486.83|1503.47|1486.37|1503.93|1486.83|1503.46|1486.36|11
1649655990000|2022-04-11 05:46:30|1503.48|1486.38|1503.45|1486.35|1503.55|1486.45|1503.45|1486.35|9
1649656000000|2022-04-11 05:46:40|1503.43|1486.33|1503.37|1486.27|1503.54|1486.44|1503.37|1486.27|10
1649656010000|2022-04-11 05:46:50|1503.36|1486.26|1503.37|1486.27|1503.37|1486.27|1503.36|1486.26|6
1649656020000|2022-04-11 05:47:00|1503.36|1486.26|1503.32|1486.22|1503.38|1486.28|1503.3|1486.2|11
1649656030000|2022-04-11 05:47:10|1503.29|1486.19|1503.41|1486.31|1503.41|1486.31|1503.2|1486.1|12
1649656040000|2022-04-11 05:47:20|1503.38|1486.28|1503.37|1486.27|1503.41|1486.31|1503.37|1486.27|6
1649656050000|2022-04-11 05:47:30|1503.4|1486.3|1503.38|1486.28|1503.4|1486.3|1503.36|1486.26|5
1649656060000|2022-04-11 05:47:40|1503.37|1486.27|1503.11|1486.01|1503.37|1486.27|1503.11|1486.01|8
1649656070000|2022-04-11 05:47:50|1503.13|1486.03|1503.13|1486.03|1503.13|1486.03|1503.13|1486.03|1
1649656080000|2022-04-11 05:48:00|1503.12|1486.02|1503.11|1486.01|1503.12|1486.02|1503.11|1486.01|2
1649656090000|2022-04-11 05:48:10|1503.13|1486.03|1503.13|1486.03|1503.19|1486.09|1503.12|1486.02|4
1649656100000|2022-04-11 05:48:20|1503.22|1486.12|1503.22|1486.12|1503.22|1486.12|1503.22|1486.12|1
1649656110000|2022-04-11 05:48:30|1503.23|1486.13|1503.23|1486.13|1503.23|1486.13|1503.21|1486.11|4
1649656120000|2022-04-11 05:48:40|1503.29|1486.19|1504.04|1486.94|1504.04|1486.94|1503.29|1486.19|6
1649656130000|2022-04-11 05:48:50|1504.03|1486.93|1503.99|1486.89|1504.03|1486.93|1503.85|1486.75|13
1649656140000|2022-04-11 05:49:00|1504|1486.9|1504.19|1487.09|1504.19|1487.09|1503.94|1486.84|4
1649656150000|2022-04-11 05:49:10|1503.87|1486.77|1503.87|1486.77|1503.87|1486.77|1503.87|1486.77|1
1649656160000|2022-04-11 05:49:20|1503.95|1486.85|1503.95|1486.85|1503.95|1486.85|1503.95|1486.85|1
1649656170000|2022-04-11 05:49:30|1504.01|1486.91|1504.01|1486.91|1504.01|1486.91|1504.01|1486.91|1
1649656180000|2022-04-11 05:49:40|1503.95|1486.85|1504.01|1486.91|1504.03|1486.93|1503.95|1486.85|9
1649656190000|2022-04-11 05:49:50|1504.02|1486.92|1504.01|1486.91|1504.02|1486.92|1504.01|1486.91|6
1649656200000|2022-04-11 05:50:00|1503.87|1486.77|1503.86|1486.76|1503.99|1486.89|1503.59|1486.49|12
1649656210000|2022-04-11 05:50:10|1503.46|1486.36|1503.61|1486.51|1503.72|1486.62|1503.23|1486.13|16
1649656220000|2022-04-11 05:50:20|1503.48|1486.38|1503.27|1486.17|1503.48|1486.38|1503.27|1486.17|3
1649656230000|2022-04-11 05:50:30|1503.26|1486.16|1503.25|1486.15|1503.26|1486.16|1503.25|1486.15|2
1649656240000|2022-04-11 05:50:40|1503.34|1486.24|1503.36|1486.26|1503.36|1486.26|1503.34|1486.24|3
1649656250000|2022-04-11 05:50:50|1503.35|1486.25|1503.35|1486.25|1503.35|1486.25|1503.35|1486.25|1
1649656260000|2022-04-11 05:51:00|1503.45|1486.35|1504.11|1487.01|1504.11|1487.01|1503.45|1486.35|14
1649656270000|2022-04-11 05:51:10|1504.13|1487.03|1504.16|1487.06|1504.16|1487.06|1504.09|1486.99|4
1649656280000|2022-04-11 05:51:20|1504.04|1486.94|1504.05|1486.95|1504.18|1487.08|1504.03|1486.93|19
1649656290000|2022-04-11 05:51:30|1504.08|1486.98|1504.31|1487.21|1504.44|1487.34|1504.08|1486.98|7
1649656300000|2022-04-11 05:51:40|1504.39|1487.29|1504.37|1487.27|1504.39|1487.29|1504.3|1487.2|9
1649656320000|2022-04-11 05:52:00|1504.3|1487.2|1504.53|1487.43|1504.53|1487.43|1504.3|1487.2|6
1649656330000|2022-04-11 05:52:10|1504.5|1487.4|1504.48|1487.38|1504.5|1487.4|1504.48|1487.38|2
1649656340000|2022-04-11 05:52:20|1504.41|1487.31|1505.07|1487.97|1505.07|1487.97|1504.41|1487.31|6
1649656350000|2022-04-11 05:52:30|1505.06|1487.96|1505.07|1487.97|1505.08|1487.98|1505.06|1487.96|7
1649656360000|2022-04-11 05:52:40|1505.15|1488.05|1505.07|1487.97|1505.16|1488.06|1505.07|1487.97|7
1649656370000|2022-04-11 05:52:50|1505.08|1487.98|1505.08|1487.98|1505.08|1487.98|1505.07|1487.97|3
1649656380000|2022-04-11 05:53:00|1505.04|1487.94|1505.02|1487.92|1505.07|1487.97|1504.95|1487.85|15
1649656390000|2022-04-11 05:53:10|1505.04|1487.94|1505.05|1487.95|1505.07|1487.97|1504.96|1487.86|18
1649656400000|2022-04-11 05:53:20|1504.95|1487.85|1505.11|1488.01|1505.12|1488.02|1504.95|1487.85|8
1649656410000|2022-04-11 05:53:30|1505.15|1488.05|1505.11|1488.01|1505.16|1488.06|1505.11|1488.01|6
1649656420000|2022-04-11 05:53:40|1505.12|1488.02|1505.08|1487.98|1505.12|1488.02|1505.08|1487.98|8
1649656430000|2022-04-11 05:53:50|1505.11|1488.01|1505.76|1488.66|1505.76|1488.66|1505.01|1487.91|18
1649656440000|2022-04-11 05:54:00|1505.79|1488.69|1505.67|1488.57|1506.31|1489.21|1505.6|1488.5|19
1649656450000|2022-04-11 05:54:10|1505.75|1488.65|1505.55|1488.45|1505.75|1488.65|1505.23|1488.13|8
1649656470000|2022-04-11 05:54:30|1505.42|1488.32|1505.33|1488.23|1505.5|1488.4|1505.27|1488.17|9
1649656480000|2022-04-11 05:54:40|1505.3|1488.2|1505.3|1488.2|1505.3|1488.2|1505.3|1488.2|1
1649656490000|2022-04-11 05:54:50|1505.31|1488.21|1505.09|1487.99|1505.32|1488.22|1505.09|1487.99|11
1649656500000|2022-04-11 05:55:00|1505.08|1487.98|1505.07|1487.97|1505.08|1487.98|1504.96|1487.86|16
1649656510000|2022-04-11 05:55:10|1505.03|1487.93|1504.37|1487.27|1505.26|1488.16|1504.37|1487.27|12
1649656520000|2022-04-11 05:55:20|1504.48|1487.38|1504.22|1487.12|1504.48|1487.38|1504.22|1487.12|4
1649656530000|2022-04-11 05:55:30|1504.23|1487.13|1504.23|1487.13|1504.23|1487.13|1504.16|1487.06|3
1649656540000|2022-04-11 05:55:40|1504.24|1487.14|1504.23|1487.13|1504.24|1487.14|1504.23|1487.13|2
1649656550000|2022-04-11 05:55:50|1504.26|1487.16|1504.2|1487.1|1504.26|1487.16|1504.2|1487.1|2
1649656560000|2022-04-11 05:56:00|1504.26|1487.16|1504.26|1487.16|1504.26|1487.16|1504.26|1487.16|1
1649656580000|2022-04-11 05:56:20|1504.61|1487.51|1504.61|1487.51|1504.61|1487.51|1504.61|1487.51|1
1649656590000|2022-04-11 05:56:30|1504.6|1487.5|1503.66|1486.56|1504.68|1487.58|1503.42|1486.32|12
1649656600000|2022-04-11 05:56:40|1503.67|1486.57|1503.98|1486.88|1504|1486.9|1503.5|1486.4|23
1649656610000|2022-04-11 05:56:50|1503.91|1486.81|1504.05|1486.95|1504.06|1486.96|1503.91|1486.81|12
1649656620000|2022-04-11 05:57:00|1504.07|1486.97|1503.73|1486.63|1504.07|1486.97|1503.67|1486.57|9
1649656630000|2022-04-11 05:57:10|1504.39|1487.29|1504.47|1487.37|1505.07|1487.97|1504.39|1487.29|22
1649656640000|2022-04-11 05:57:20|1504.46|1487.36|1504.23|1487.13|1504.55|1487.45|1504.18|1487.08|7
1649656650000|2022-04-11 05:57:30|1504.22|1487.12|1504.25|1487.15|1504.25|1487.15|1504.22|1487.12|4
1649656660000|2022-04-11 05:57:40|1504.24|1487.14|1504.14|1487.04|1504.24|1487.14|1504.12|1487.02|17
1649656670000|2022-04-11 05:57:50|1504.16|1487.06|1504.13|1487.03|1504.16|1487.06|1504.12|1487.02|10
1649656680000|2022-04-11 05:58:00|1504.16|1487.06|1504.17|1487.07|1504.17|1487.07|1504.07|1486.97|9
1649656690000|2022-04-11 05:58:10|1504.24|1487.14|1504.74|1487.64|1504.8|1487.7|1504.24|1487.14|10
1649656700000|2022-04-11 05:58:20|1504.75|1487.65|1504.65|1487.55|1504.76|1487.66|1504.65|1487.55|6
1649656710000|2022-04-11 05:58:30|1504.71|1487.61|1504.71|1487.61|1504.76|1487.66|1504.71|1487.61|4
1649656720000|2022-04-11 05:58:40|1504.76|1487.66|1504.52|1487.42|1504.76|1487.66|1504.5|1487.4|11
1649656730000|2022-04-11 05:58:50|1504.62|1487.52|1504.82|1487.72|1504.89|1487.79|1504.56|1487.46|13
1649656740000|2022-04-11 05:59:00|1504.96|1487.86|1505.09|1487.99|1505.13|1488.03|1504.84|1487.74|9
1649656750000|2022-04-11 05:59:10|1505.1|1488|1505.07|1487.97|1505.1|1488|1505.07|1487.97|6
1649656760000|2022-04-11 05:59:20|1505.08|1487.98|1505.2|1488.1|1505.2|1488.1|1505.08|1487.98|8
1649656770000|2022-04-11 05:59:30|1505.26|1488.16|1505.13|1488.03|1505.26|1488.16|1505.13|1488.03|2
1649656780000|2022-04-11 05:59:40|1505.03|1487.93|1505.02|1487.92|1505.16|1488.06|1504.95|1487.85|11
1649656790000|2022-04-11 05:59:50|1505.01|1487.91|1505.04|1487.94|1505.05|1487.95|1504.99|1487.89|8
1649656800000|2022-04-11 06:00:00|1505.01|1487.91|1504.87|1487.77|1506.01|1488.91|1504.78|1487.68|23
1649656810000|2022-04-11 06:00:10|1504.86|1487.76|1504.29|1487.19|1504.98|1487.88|1504.29|1487.19|4
1649656820000|2022-04-11 06:00:20|1504.34|1487.24|1504.45|1487.35|1504.46|1487.36|1504.34|1487.24|7
1649656830000|2022-04-11 06:00:30|1504.46|1487.36|1504.41|1487.31|1504.46|1487.36|1504.4|1487.3|6
1649656840000|2022-04-11 06:00:40|1503.88|1486.78|1503.43|1486.33|1503.88|1486.78|1503.43|1486.33|15
1649656850000|2022-04-11 06:00:50|1503.47|1486.37|1503.3|1486.2|1503.47|1486.37|1503.29|1486.19|9
1649656860000|2022-04-11 06:01:00|1503.28|1486.18|1503.21|1486.11|1503.28|1486.18|1503.15|1486.05|5
1649656870000|2022-04-11 06:01:10|1503.2|1486.1|1503.23|1486.13|1503.24|1486.14|1503.18|1486.08|4
1649656880000|2022-04-11 06:01:20|1503.24|1486.14|1503.22|1486.12|1503.24|1486.14|1503.22|1486.12|3
1649656890000|2022-04-11 06:01:30|1503.21|1486.11|1503.18|1486.08|1503.21|1486.11|1503.16|1486.06|6
1649656900000|2022-04-11 06:01:40|1503.17|1486.07|1502.96|1485.86|1503.17|1486.07|1502.96|1485.86|2
1649656910000|2022-04-11 06:01:50|1502.99|1485.89|1503.22|1486.12|1503.22|1486.12|1502.97|1485.87|6
1649656920000|2022-04-11 06:02:00|1503.34|1486.24|1503.27|1486.17|1503.34|1486.24|1503.25|1486.15|6
1649656930000|2022-04-11 06:02:10|1503.26|1486.16|1503.45|1486.35|1503.46|1486.36|1503.09|1485.99|11
1649656940000|2022-04-11 06:02:20|1503.46|1486.36|1503.07|1485.97|1503.46|1486.36|1502.97|1485.87|14
1649656950000|2022-04-11 06:02:30|1503.05|1485.95|1503.16|1486.06|1503.29|1486.19|1503.04|1485.94|17
1649656960000|2022-04-11 06:02:40|1503.17|1486.07|1503.12|1486.02|1503.17|1486.07|1503.04|1485.94|14
1649656970000|2022-04-11 06:02:50|1503.14|1486.04|1502.71|1485.61|1503.14|1486.04|1502.67|1485.57|7
1649656980000|2022-04-11 06:03:00|1502.7|1485.6|1502.36|1485.26|1502.71|1485.61|1502.33|1485.23|6
1649656990000|2022-04-11 06:03:10|1502.35|1485.25|1502.36|1485.26|1502.37|1485.27|1502.34|1485.24|8
1649657000000|2022-04-11 06:03:20|1502.35|1485.25|1502.47|1485.37|1502.47|1485.37|1502.32|1485.22|6
1649657010000|2022-04-11 06:03:30|1502.46|1485.36|1501.46|1484.36|1502.47|1485.37|1501.46|1484.36|8
1649657020000|2022-04-11 06:03:40|1501.47|1484.37|1501.28|1484.18|1501.55|1484.45|1501.27|1484.17|14
1649657030000|2022-04-11 06:03:50|1501.55|1484.45|1501.52|1484.42|1501.6|1484.5|1501.28|1484.18|7
1649657040000|2022-04-11 06:04:00|1501.18|1484.08|1501.14|1484.04|1501.18|1484.08|1501.14|1484.04|2
1649657050000|2022-04-11 06:04:10|1501.18|1484.08|1501.13|1484.03|1501.18|1484.08|1501.1|1484|8
1649657060000|2022-04-11 06:04:20|1501.1|1484|1501.13|1484.03|1501.29|1484.19|1501.1|1484|7
1649657070000|2022-04-11 06:04:30|1501.17|1484.07|1501.12|1484.02|1501.17|1484.07|1501.12|1484.02|4
1649657080000|2022-04-11 06:04:40|1501.01|1483.91|1501|1483.9|1501.04|1483.94|1501|1483.9|7
1649657090000|2022-04-11 06:04:50|1501.05|1483.95|1501.7|1484.6|1501.7|1484.6|1501.05|1483.95|7
1649657100000|2022-04-11 06:05:00|1501.71|1484.61|1501.95|1484.85|1502.02|1484.92|1501.7|1484.6|14
1649657110000|2022-04-11 06:05:10|1501.99|1484.89|1501.22|1484.12|1502.03|1484.93|1501.22|1484.12|19
1649657120000|2022-04-11 06:05:20|1501.19|1484.09|1501.26|1484.16|1501.26|1484.16|1501.19|1484.09|3
1649657130000|2022-04-11 06:05:30|1501.39|1484.29|1501.6|1484.5|1501.6|1484.5|1501.39|1484.29|2
1649657150000|2022-04-11 06:05:50|1501.68|1484.58|1501.34|1484.24|1501.68|1484.58|1501.34|1484.24|2
1649657160000|2022-04-11 06:06:00|1501.23|1484.13|1501.31|1484.21|1501.72|1484.62|1501.21|1484.11|5
1649657170000|2022-04-11 06:06:10|1501.3|1484.2|1501.3|1484.2|1501.3|1484.2|1501.3|1484.2|1
1649657180000|2022-04-11 06:06:20|1501.24|1484.14|1501.44|1484.34|1501.44|1484.34|1501.23|1484.13|4
1649657190000|2022-04-11 06:06:30|1501.21|1484.11|1501.21|1484.11|1501.21|1484.11|1501.21|1484.11|1
1649657210000|2022-04-11 06:06:50|1501.13|1484.03|1500.97|1483.87|1501.13|1484.03|1500.97|1483.87|7
1649657220000|2022-04-11 06:07:00|1500.71|1483.61|1500.73|1483.63|1500.8|1483.7|1500.71|1483.61|3
1649657230000|2022-04-11 06:07:10|1500.7|1483.6|1500.47|1483.37|1500.7|1483.6|1500.47|1483.37|9
1649657240000|2022-04-11 06:07:20|1500.45|1483.35|1500.26|1483.16|1500.45|1483.35|1500.26|1483.16|4
1649657250000|2022-04-11 06:07:30|1500.15|1483.05|1500.21|1483.11|1500.22|1483.12|1500.09|1482.99|10
1649657260000|2022-04-11 06:07:40|1500.44|1483.34|1500.44|1483.34|1500.46|1483.36|1500.27|1483.17|12
1649657270000|2022-04-11 06:07:50|1500.55|1483.45|1500.56|1483.46|1500.57|1483.47|1500.55|1483.45|3
1649657280000|2022-04-11 06:08:00|1500.55|1483.45|1500.49|1483.39|1500.55|1483.45|1500.47|1483.37|7
1649657290000|2022-04-11 06:08:10|1500.48|1483.38|1500.46|1483.36|1500.48|1483.38|1500.37|1483.27|5
1649657300000|2022-04-11 06:08:20|1500.42|1483.32|1500.46|1483.36|1500.46|1483.36|1500.42|1483.32|2
1649657310000|2022-04-11 06:08:30|1500.48|1483.38|1500.55|1483.45|1500.65|1483.55|1500.48|1483.38|10
1649657320000|2022-04-11 06:08:40|1500.58|1483.48|1501.09|1483.99|1501.09|1483.99|1500.53|1483.43|12
1649657330000|2022-04-11 06:08:50|1501.05|1483.95|1501.28|1484.18|1501.4|1484.3|1501.05|1483.95|15
1649657340000|2022-04-11 06:09:00|1501.03|1483.93|1501.19|1484.09|1501.19|1484.09|1500.96|1483.86|3
1649657350000|2022-04-11 06:09:10|1501.22|1484.12|1501.22|1484.12|1501.22|1484.12|1501.19|1484.09|4
1649657370000|2022-04-11 06:09:30|1501.25|1484.15|1501.32|1484.22|1501.32|1484.22|1501.25|1484.15|2
1649657380000|2022-04-11 06:09:40|1501.31|1484.21|1501.01|1483.91|1501.31|1484.21|1501.01|1483.91|3
1649657390000|2022-04-11 06:09:50|1500.99|1483.89|1500.99|1483.89|1500.99|1483.89|1500.99|1483.89|1
1649657400000|2022-04-11 06:10:00|1500.95|1483.85|1500.97|1483.87|1500.97|1483.87|1500.94|1483.84|4
1649657410000|2022-04-11 06:10:10|1500.95|1483.85|1501.11|1484.01|1501.12|1484.02|1500.92|1483.82|12
1649657420000|2022-04-11 06:10:20|1501.19|1484.09|1501.18|1484.08|1501.19|1484.09|1501.11|1484.01|9
1649657430000|2022-04-11 06:10:30|1501.22|1484.12|1501.19|1484.09|1501.37|1484.27|1501.19|1484.09|11
1649657440000|2022-04-11 06:10:40|1501.21|1484.11|1501.23|1484.13|1501.23|1484.13|1501.21|1484.11|7
1649657450000|2022-04-11 06:10:50|1501.19|1484.09|1501.23|1484.13|1501.28|1484.18|1501.19|1484.09|3
1649657460000|2022-04-11 06:11:00|1501.19|1484.09|1501.34|1484.24|1501.51|1484.41|1501.19|1484.09|10
1649657470000|2022-04-11 06:11:10|1501.51|1484.41|1501.63|1484.53|1501.63|1484.53|1501.51|1484.41|2
1649657480000|2022-04-11 06:11:20|1501.68|1484.58|1502.14|1485.04|1502.15|1485.05|1501.68|1484.58|8
1649657490000|2022-04-11 06:11:30|1502.15|1485.05|1502.16|1485.06|1502.16|1485.06|1501.84|1484.74|4
1649657500000|2022-04-11 06:11:40|1502.15|1485.05|1502|1484.9|1502.15|1485.05|1501.91|1484.81|9
1649657510000|2022-04-11 06:11:50|1501.91|1484.81|1501.84|1484.74|1502.01|1484.91|1501.84|1484.74|9
1649657520000|2022-04-11 06:12:00|1501.85|1484.75|1501.99|1484.89|1502.08|1484.98|1501.84|1484.74|9
1649657530000|2022-04-11 06:12:10|1502|1484.9|1502.07|1484.97|1502.18|1485.08|1502|1484.9|4
1649657540000|2022-04-11 06:12:20|1502.08|1484.98|1502|1484.9|1502.08|1484.98|1501.96|1484.86|5
1649657550000|2022-04-11 06:12:30|1501.36|1484.26|1501.17|1484.07|1501.39|1484.29|1501.15|1484.05|11
1649657560000|2022-04-11 06:12:40|1501.19|1484.09|1501.19|1484.09|1501.21|1484.11|1501.18|1484.08|4
1649657570000|2022-04-11 06:12:50|1501.2|1484.1|1501.24|1484.14|1501.24|1484.14|1501.2|1484.1|3
1649657580000|2022-04-11 06:13:00|1501.23|1484.13|1501.32|1484.22|1501.37|1484.27|1501.22|1484.12|8
1649657590000|2022-04-11 06:13:10|1501.37|1484.27|1501.3|1484.2|1501.42|1484.32|1501.3|1484.2|9
1649657600000|2022-04-11 06:13:20|1501.31|1484.21|1501.32|1484.22|1501.33|1484.23|1501.31|1484.21|3
1649657610000|2022-04-11 06:13:30|1501.37|1484.27|1501.84|1484.74|1502.2|1485.1|1501.37|1484.27|12
1649657620000|2022-04-11 06:13:40|1501.93|1484.83|1501.79|1484.69|1501.93|1484.83|1501.79|1484.69|7
1649657630000|2022-04-11 06:13:50|1501.88|1484.78|1501.56|1484.46|1502.06|1484.96|1501.56|1484.46|4
1649657640000|2022-04-11 06:14:00|1501.84|1484.74|1501.88|1484.78|1501.88|1484.78|1501.84|1484.74|4
1649657650000|2022-04-11 06:14:10|1501.91|1484.81|1501.76|1484.66|1501.91|1484.81|1501.73|1484.63|5
1649657660000|2022-04-11 06:14:20|1501.73|1484.63|1501.79|1484.69|1501.92|1484.82|1501.73|1484.63|8
1649657670000|2022-04-11 06:14:30|1501.83|1484.73|1501.97|1484.87|1502.11|1485.01|1501.79|1484.69|10
1649657680000|2022-04-11 06:14:40|1501.9|1484.8|1502.29|1485.19|1502.3|1485.2|1501.9|1484.8|16
1649657690000|2022-04-11 06:14:50|1502.3|1485.2|1502.32|1485.22|1502.33|1485.23|1502.28|1485.18|12
1649657700000|2022-04-11 06:15:00|1502.33|1485.23|1502.07|1484.97|1502.33|1485.23|1501.89|1484.79|9
1649657710000|2022-04-11 06:15:10|1502.11|1485.01|1502.3|1485.2|1502.5|1485.4|1502.11|1485.01|6
1649657720000|2022-04-11 06:15:20|1502.27|1485.17|1503.09|1485.99|1503.09|1485.99|1502.24|1485.14|17
1649657730000|2022-04-11 06:15:30|1503.1|1486|1503.07|1485.97|1503.1|1486|1503.07|1485.97|3
1649657740000|2022-04-11 06:15:40|1503.11|1486.01|1503.11|1486.01|1503.11|1486.01|1503.09|1485.99|4
1649657750000|2022-04-11 06:15:50|1503.1|1486|1503.09|1485.99|1503.11|1486.01|1503.09|1485.99|3
1649657760000|2022-04-11 06:16:00|1503.11|1486.01|1503.09|1485.99|1503.11|1486.01|1503.09|1485.99|4
1649657770000|2022-04-11 06:16:10|1503.1|1486|1503.1|1486|1503.11|1486.01|1503.07|1485.97|8
1649657780000|2022-04-11 06:16:20|1503.14|1486.04|1503.14|1486.04|1503.14|1486.04|1503.14|1486.04|1
1649657790000|2022-04-11 06:16:30|1503.13|1486.03|1503.1|1486|1503.14|1486.04|1503.03|1485.93|10
1649657800000|2022-04-11 06:16:40|1503.08|1485.98|1502.54|1485.44|1503.09|1485.99|1502.53|1485.43|14
1649657810000|2022-04-11 06:16:50|1502.53|1485.43|1501.94|1484.84|1502.63|1485.53|1501.8|1484.7|18
1649657820000|2022-04-11 06:17:00|1502|1484.9|1501.23|1484.13|1502|1484.9|1501.18|1484.08|11
1649657830000|2022-04-11 06:17:10|1501.49|1484.39|1501.23|1484.13|1501.49|1484.39|1501.23|1484.13|6
1649657840000|2022-04-11 06:17:20|1501.66|1484.56|1501.57|1484.47|1501.69|1484.59|1501.56|1484.46|12
1649657850000|2022-04-11 06:17:30|1501.58|1484.48|1501.14|1484.04|1501.58|1484.48|1501.11|1484.01|9
1649657870000|2022-04-11 06:17:50|1501.23|1484.13|1501.23|1484.13|1501.23|1484.13|1501.23|1484.13|1
1649657880000|2022-04-11 06:18:00|1501.2|1484.1|1501.18|1484.08|1501.2|1484.1|1501.18|1484.08|2
1649657890000|2022-04-11 06:18:10|1501.19|1484.09|1501.18|1484.08|1501.2|1484.1|1501.18|1484.08|6
1649657900000|2022-04-11 06:18:20|1501.19|1484.09|1501.23|1484.13|1501.23|1484.13|1501.18|1484.08|9
1649657910000|2022-04-11 06:18:30|1501.22|1484.12|1501.18|1484.08|1501.22|1484.12|1501.04|1483.94|7
1649657930000|2022-04-11 06:18:50|1501.16|1484.06|1500.27|1483.17|1501.16|1484.06|1500.27|1483.17|18
1649657940000|2022-04-11 06:19:00|1500.28|1483.18|1500.23|1483.13|1500.45|1483.35|1500.21|1483.11|8
1649657950000|2022-04-11 06:19:10|1500.22|1483.12|1500.21|1483.11|1500.22|1483.12|1500.21|1483.11|6
1649657960000|2022-04-11 06:19:20|1500.18|1483.08|1500.19|1483.09|1500.25|1483.15|1500.16|1483.06|7
1649658000000|2022-04-11 06:20:00|1500.15|1483.05|1500.19|1483.09|1500.19|1483.09|1500.05|1482.95|5
1649658010000|2022-04-11 06:20:10|1500.18|1483.08|1500.17|1483.07|1500.18|1483.08|1500.17|1483.07|2
1649658020000|2022-04-11 06:20:20|1500.28|1483.18|1500.27|1483.17|1500.32|1483.22|1500.27|1483.17|8
1649658030000|2022-04-11 06:20:30|1500.29|1483.19|1500.23|1483.13|1500.29|1483.19|1500.23|1483.13|5
1649658040000|2022-04-11 06:20:40|1500.22|1483.12|1499.7|1482.6|1500.22|1483.12|1499.7|1482.6|12
1649658050000|2022-04-11 06:20:50|1499.71|1482.61|1499.83|1482.73|1499.83|1482.73|1499.67|1482.57|8
1649658060000|2022-04-11 06:21:00|1499.96|1482.86|1499.82|1482.72|1499.96|1482.86|1499.82|1482.72|12
1649658070000|2022-04-11 06:21:10|1499.81|1482.71|1499.46|1482.36|1499.81|1482.71|1499.46|1482.36|8
1649658080000|2022-04-11 06:21:20|1499.48|1482.38|1499.48|1482.38|1499.48|1482.38|1499.48|1482.38|1
1649658090000|2022-04-11 06:21:30|1499.47|1482.37|1499.5|1482.4|1499.51|1482.41|1499.47|1482.37|3
1649658100000|2022-04-11 06:21:40|1499.49|1482.39|1498.21|1481.11|1499.49|1482.39|1498.21|1481.11|21
1649658110000|2022-04-11 06:21:50|1498.2|1481.1|1497.68|1480.58|1498.2|1481.1|1497.68|1480.58|9
1649658120000|2022-04-11 06:22:00|1497.39|1480.29|1497.39|1480.29|1497.44|1480.34|1497.39|1480.29|10
1649658130000|2022-04-11 06:22:10|1497.68|1480.58|1497.29|1480.19|1497.68|1480.58|1497.09|1479.99|18
1649658140000|2022-04-11 06:22:20|1497.22|1480.12|1497.09|1479.99|1497.27|1480.17|1497.09|1479.99|15
1649658150000|2022-04-11 06:22:30|1497.08|1479.98|1497.02|1479.92|1497.09|1479.99|1497.02|1479.92|7
1649658160000|2022-04-11 06:22:40|1497.05|1479.95|1497.33|1480.23|1497.33|1480.23|1497.05|1479.95|8
1649658170000|2022-04-11 06:22:50|1497.18|1480.08|1497.46|1480.36|1497.47|1480.37|1497.18|1480.08|3
1649658180000|2022-04-11 06:23:00|1497.47|1480.37|1497.36|1480.26|1497.51|1480.41|1497.11|1480.01|12
1649658190000|2022-04-11 06:23:10|1497.37|1480.27|1497.45|1480.35|1497.45|1480.35|1497.23|1480.13|6
1649658200000|2022-04-11 06:23:20|1497.46|1480.36|1497.23|1480.13|1497.49|1480.39|1497.23|1480.13|12
1649658210000|2022-04-11 06:23:30|1497.25|1480.15|1497.33|1480.23|1497.35|1480.25|1497.25|1480.15|3
1649658220000|2022-04-11 06:23:40|1497.24|1480.14|1497.28|1480.18|1497.37|1480.27|1497.24|1480.14|4
1649658230000|2022-04-11 06:23:50|1497.22|1480.12|1497.19|1480.09|1497.22|1480.12|1497.19|1480.09|2
1649658240000|2022-04-11 06:24:00|1497.15|1480.05|1497.13|1480.03|1497.18|1480.08|1497.11|1480.01|5
1649658250000|2022-04-11 06:24:10|1497.32|1480.22|1497.32|1480.22|1497.32|1480.22|1497.32|1480.22|1
1649658260000|2022-04-11 06:24:20|1497.12|1480.02|1497.1|1480|1497.12|1480.02|1497.1|1480|4
1649658270000|2022-04-11 06:24:30|1497.09|1479.99|1496.96|1479.86|1497.09|1479.99|1496.96|1479.86|4
1649658280000|2022-04-11 06:24:40|1497|1479.9|1497.19|1480.09|1497.19|1480.09|1497|1479.9|4
1649658290000|2022-04-11 06:24:50|1497.22|1480.12|1497.66|1480.56|1497.72|1480.62|1497.22|1480.12|7
1649658300000|2022-04-11 06:25:00|1497.83|1480.73|1498.05|1480.95|1498.05|1480.95|1497.79|1480.69|11
1649658310000|2022-04-11 06:25:10|1498.11|1481.01|1498.25|1481.15|1498.25|1481.15|1498.09|1480.99|9
1649658320000|2022-04-11 06:25:20|1498.38|1481.28|1498.38|1481.28|1498.47|1481.37|1498.37|1481.27|9
1649658330000|2022-04-11 06:25:30|1498.39|1481.29|1498.6|1481.5|1498.6|1481.5|1498.39|1481.29|4
1649658350000|2022-04-11 06:25:50|1498.37|1481.27|1498.59|1481.49|1498.59|1481.49|1498.37|1481.27|3
1649658360000|2022-04-11 06:26:00|1498.32|1481.22|1498.26|1481.16|1498.58|1481.48|1498.26|1481.16|11
1649658370000|2022-04-11 06:26:10|1498.12|1481.02|1497.59|1480.49|1498.2|1481.1|1497.37|1480.27|12
1649658380000|2022-04-11 06:26:20|1497.55|1480.45|1497.37|1480.27|1497.55|1480.45|1497.37|1480.27|3
1649658390000|2022-04-11 06:26:30|1497.42|1480.32|1497.42|1480.32|1497.42|1480.32|1497.42|1480.32|1
1649658400000|2022-04-11 06:26:40|1497.41|1480.31|1497.48|1480.38|1497.48|1480.38|1497.39|1480.29|3
1649658410000|2022-04-11 06:26:50|1497.51|1480.41|1497.55|1480.45|1497.67|1480.57|1497.51|1480.41|5
1649658420000|2022-04-11 06:27:00|1497.51|1480.41|1497.55|1480.45|1497.58|1480.48|1497.51|1480.41|8
1649658430000|2022-04-11 06:27:10|1497.54|1480.44|1497.26|1480.16|1497.63|1480.53|1497.26|1480.16|10
1649658440000|2022-04-11 06:27:20|1497.17|1480.07|1497.25|1480.15|1497.26|1480.16|1497.17|1480.07|3
1649658450000|2022-04-11 06:27:30|1497.19|1480.09|1496.62|1479.52|1497.19|1480.09|1496.59|1479.49|6
1649658460000|2022-04-11 06:27:40|1496.54|1479.44|1496.55|1479.45|1496.55|1479.45|1496.54|1479.44|2
1649658470000|2022-04-11 06:27:50|1496.49|1479.39|1496.67|1479.57|1496.9|1479.8|1496.49|1479.39|13
1649658480000|2022-04-11 06:28:00|1496.66|1479.56|1496.61|1479.51|1496.81|1479.71|1496.58|1479.48|17
1649658490000|2022-04-11 06:28:10|1496.62|1479.52|1496.67|1479.57|1496.71|1479.61|1496.59|1479.49|14
1649658500000|2022-04-11 06:28:20|1496.66|1479.56|1496.56|1479.46|1496.66|1479.56|1496.56|1479.46|7
1649658510000|2022-04-11 06:28:30|1496.41|1479.31|1496.41|1479.31|1496.41|1479.31|1496.41|1479.31|1
1649658520000|2022-04-11 06:28:40|1496.36|1479.26|1496.36|1479.26|1496.36|1479.26|1496.36|1479.26|1
1649658530000|2022-04-11 06:28:50|1496.41|1479.31|1495.88|1478.78|1496.41|1479.31|1495.83|1478.73|10
1649658540000|2022-04-11 06:29:00|1495.9|1478.8|1495.48|1478.38|1495.9|1478.8|1495.33|1478.23|11
1649658550000|2022-04-11 06:29:10|1495.58|1478.48|1495.38|1478.28|1495.64|1478.54|1495.27|1478.17|24
1649658560000|2022-04-11 06:29:20|1495.37|1478.27|1495.54|1478.44|1495.54|1478.44|1495.37|1478.27|4
1649658570000|2022-04-11 06:29:30|1495.64|1478.54|1496.18|1479.08|1496.21|1479.11|1495.64|1478.54|4
1649658580000|2022-04-11 06:29:40|1496.06|1478.96|1496.29|1479.19|1496.34|1479.24|1496.06|1478.96|16
1649658590000|2022-04-11 06:29:50|1496.28|1479.18|1496.84|1479.74|1496.84|1479.74|1496.27|1479.17|12
1649658600000|2022-04-11 06:30:00|1496.83|1479.73|1496.51|1479.41|1496.92|1479.82|1496.51|1479.41|13
1649658610000|2022-04-11 06:30:10|1496.75|1479.65|1496.51|1479.41|1496.75|1479.65|1496.51|1479.41|4
1649658620000|2022-04-11 06:30:20|1496.62|1479.52|1496.51|1479.41|1496.62|1479.52|1496.51|1479.41|3
1649658630000|2022-04-11 06:30:30|1496.58|1479.48|1496.51|1479.41|1496.69|1479.59|1496.46|1479.36|5
1649658640000|2022-04-11 06:30:40|1496.45|1479.35|1496.45|1479.35|1496.72|1479.62|1496.45|1479.35|7
1649658650000|2022-04-11 06:30:50|1496.51|1479.41|1496.51|1479.41|1496.51|1479.41|1496.51|1479.41|1
1649658660000|2022-04-11 06:31:00|1496.65|1479.55|1496.65|1479.55|1496.65|1479.55|1496.65|1479.55|1
1649658680000|2022-04-11 06:31:20|1496.58|1479.48|1496.58|1479.48|1496.58|1479.48|1496.58|1479.48|1
1649658690000|2022-04-11 06:31:30|1496.51|1479.41|1496.51|1479.41|1496.69|1479.59|1496.46|1479.36|6
1649658700000|2022-04-11 06:31:40|1496.64|1479.54|1496.51|1479.41|1496.7|1479.6|1496.51|1479.41|3
1649658710000|2022-04-11 06:31:50|1496.45|1479.35|1496.45|1479.35|1496.51|1479.41|1496.45|1479.35|3
1649658720000|2022-04-11 06:32:00|1496.62|1479.52|1496.63|1479.53|1496.68|1479.58|1496.62|1479.52|3
1649658740000|2022-04-11 06:32:20|1496.59|1479.49|1496.59|1479.49|1496.59|1479.49|1496.59|1479.49|1
1649658770000|2022-04-11 06:32:50|1496.62|1479.52|1496.62|1479.52|1496.62|1479.52|1496.62|1479.52|1
1649658780000|2022-04-11 06:33:00|1496.66|1479.56|1496.51|1479.41|1496.66|1479.56|1496.51|1479.41|2
1649658790000|2022-04-11 06:33:10|1496.45|1479.35|1496.45|1479.35|1496.67|1479.57|1496.45|1479.35|5
1649658800000|2022-04-11 06:33:20|1496.51|1479.41|1496.51|1479.41|1496.51|1479.41|1496.51|1479.41|1
1649658820000|2022-04-11 06:33:40|1496.65|1479.55|1496.65|1479.55|1496.65|1479.55|1496.65|1479.55|1
1649658830000|2022-04-11 06:33:50|1496.46|1479.36|1496.61|1479.51|1496.61|1479.51|1496.46|1479.36|2
1649658840000|2022-04-11 06:34:00|1496.46|1479.36|1496.46|1479.36|1496.46|1479.36|1496.46|1479.36|1
1649658850000|2022-04-11 06:34:10|1496.61|1479.51|1496.93|1479.83|1496.94|1479.84|1496.61|1479.51|6
1649658860000|2022-04-11 06:34:20|1496.91|1479.81|1496.87|1479.77|1496.91|1479.81|1496.87|1479.77|4
1649658870000|2022-04-11 06:34:30|1496.86|1479.76|1496.89|1479.79|1496.89|1479.79|1496.86|1479.76|2
1649658880000|2022-04-11 06:34:40|1497|1479.9|1496.9|1479.8|1497|1479.9|1496.9|1479.8|6
1649658890000|2022-04-11 06:34:50|1496.88|1479.78|1496.94|1479.84|1496.94|1479.84|1496.88|1479.78|2
1649658900000|2022-04-11 06:35:00|1496.88|1479.78|1496.98|1479.88|1497.08|1479.98|1496.77|1479.67|12
1649658910000|2022-04-11 06:35:10|1497.07|1479.97|1497.11|1480.01|1497.11|1480.01|1497.01|1479.91|6
1649658920000|2022-04-11 06:35:20|1497.16|1480.06|1497.35|1480.25|1497.35|1480.25|1497.12|1480.02|8
1649658930000|2022-04-11 06:35:30|1497.06|1479.96|1497.79|1480.69|1498.17|1481.07|1497.06|1479.96|17
1649658940000|2022-04-11 06:35:40|1497.6|1480.5|1497.83|1480.73|1497.83|1480.73|1497.6|1480.5|3
1649658950000|2022-04-11 06:35:50|1498.17|1481.07|1498.17|1481.07|1498.17|1481.07|1498.17|1481.07|1
1649658960000|2022-04-11 06:36:00|1498.12|1481.02|1498.12|1481.02|1498.12|1481.02|1498.12|1481.02|1
1649658980000|2022-04-11 06:36:20|1497.85|1480.75|1497.85|1480.75|1497.85|1480.75|1497.85|1480.75|1
1649659000000|2022-04-11 06:36:40|1497.93|1480.83|1497.92|1480.82|1497.93|1480.83|1497.92|1480.82|2
1649659010000|2022-04-11 06:36:50|1497.93|1480.83|1497.81|1480.71|1497.93|1480.83|1497.81|1480.71|3
1649659020000|2022-04-11 06:37:00|1497.82|1480.72|1497.84|1480.74|1497.84|1480.74|1497.82|1480.72|2
1649659030000|2022-04-11 06:37:10|1497.89|1480.79|1497.88|1480.78|1497.89|1480.79|1497.88|1480.78|2
1649659040000|2022-04-11 06:37:20|1497.89|1480.79|1498.18|1481.08|1498.18|1481.08|1497.83|1480.73|5
1649659050000|2022-04-11 06:37:30|1498.11|1481.01|1498.07|1480.97|1498.12|1481.02|1498.07|1480.97|3
1649659060000|2022-04-11 06:37:40|1498.14|1481.04|1498.14|1481.04|1498.14|1481.04|1498.14|1481.04|1
1649659080000|2022-04-11 06:38:00|1498.22|1481.12|1498.08|1480.98|1498.22|1481.12|1498.05|1480.95|7
1649659090000|2022-04-11 06:38:10|1498.1|1481|1498.14|1481.04|1498.27|1481.17|1498.1|1481|5
1649659100000|2022-04-11 06:38:20|1498.15|1481.05|1498.14|1481.04|1498.15|1481.05|1498.12|1481.02|3
1649659110000|2022-04-11 06:38:30|1498.15|1481.05|1498.15|1481.05|1498.15|1481.05|1498.15|1481.05|1
1649659120000|2022-04-11 06:38:40|1498.17|1481.07|1498.17|1481.07|1498.17|1481.07|1498.17|1481.07|1
1649659130000|2022-04-11 06:38:50|1498.04|1480.94|1497.92|1480.82|1498.08|1480.98|1497.86|1480.76|7
1649659140000|2022-04-11 06:39:00|1497.96|1480.86|1497.89|1480.79|1497.96|1480.86|1497.89|1480.79|3
1649659160000|2022-04-11 06:39:20|1497.99|1480.89|1497.99|1480.89|1497.99|1480.89|1497.99|1480.89|1
1649659170000|2022-04-11 06:39:30|1497.95|1480.85|1497.88|1480.78|1498.09|1480.99|1497.88|1480.78|5
1649659180000|2022-04-11 06:39:40|1497.84|1480.74|1497.6|1480.5|1497.84|1480.74|1497.59|1480.49|6
1649659190000|2022-04-11 06:39:50|1497.61|1480.51|1497.35|1480.25|1497.66|1480.56|1497.35|1480.25|7
1649659220000|2022-04-11 06:40:20|1497.33|1480.23|1497.33|1480.23|1497.33|1480.23|1497.33|1480.23|1
1649659230000|2022-04-11 06:40:30|1497.16|1480.06|1497.62|1480.52|1497.62|1480.52|1497.16|1480.06|3
1649659250000|2022-04-11 06:40:50|1497.65|1480.55|1497.65|1480.55|1497.65|1480.55|1497.65|1480.55|1
1649659260000|2022-04-11 06:41:00|1497.49|1480.39|1497.49|1480.39|1497.49|1480.39|1497.49|1480.39|1
1649659290000|2022-04-11 06:41:30|1497.15|1480.05|1497.68|1480.58|1497.68|1480.58|1497.15|1480.05|6
1649659300000|2022-04-11 06:41:40|1497.73|1480.63|1498.07|1480.97|1498.07|1480.97|1497.64|1480.54|11
1649659310000|2022-04-11 06:41:50|1498.12|1481.02|1498.08|1480.98|1498.16|1481.06|1498.08|1480.98|5
1649659320000|2022-04-11 06:42:00|1498.12|1481.02|1498.11|1481.01|1498.13|1481.03|1498.06|1480.96|8
1649659330000|2022-04-11 06:42:10|1498.12|1481.02|1498.01|1480.91|1498.12|1481.02|1498.01|1480.91|2
1649659340000|2022-04-11 06:42:20|1498.04|1480.94|1498.18|1481.08|1498.25|1481.15|1498.04|1480.94|5
1649659350000|2022-04-11 06:42:30|1498.3|1481.2|1498.2|1481.1|1499.06|1481.96|1498.18|1481.08|14
1649659360000|2022-04-11 06:42:40|1498.17|1481.07|1498.01|1480.91|1498.17|1481.07|1497.98|1480.88|8
1649659370000|2022-04-11 06:42:50|1498|1480.9|1497.56|1480.46|1498|1480.9|1497.52|1480.42|7
1649659380000|2022-04-11 06:43:00|1497.6|1480.5|1497.58|1480.48|1497.6|1480.5|1497.58|1480.48|5
1649659390000|2022-04-11 06:43:10|1497.59|1480.49|1497.47|1480.37|1497.63|1480.53|1497.47|1480.37|10
1649659400000|2022-04-11 06:43:20|1497.6|1480.5|1497.59|1480.49|1497.62|1480.52|1497.59|1480.49|5
1649659410000|2022-04-11 06:43:30|1497.58|1480.48|1497.46|1480.36|1497.59|1480.49|1497.44|1480.34|9
1649659420000|2022-04-11 06:43:40|1497.47|1480.37|1497.94|1480.84|1497.94|1480.84|1497.46|1480.36|7
1649659430000|2022-04-11 06:43:50|1497.93|1480.83|1497.78|1480.68|1497.93|1480.83|1497.78|1480.68|3
1649659440000|2022-04-11 06:44:00|1497.74|1480.64|1497.83|1480.73|1497.85|1480.75|1497.74|1480.64|3
1649659450000|2022-04-11 06:44:10|1497.82|1480.72|1497.75|1480.65|1497.82|1480.72|1497.75|1480.65|2
1649659460000|2022-04-11 06:44:20|1497.76|1480.66|1497.76|1480.66|1497.76|1480.66|1497.76|1480.66|1
1649659470000|2022-04-11 06:44:30|1497.82|1480.72|1497.94|1480.84|1497.94|1480.84|1497.79|1480.69|5
1649659480000|2022-04-11 06:44:40|1497.93|1480.83|1497.9|1480.8|1497.93|1480.83|1497.9|1480.8|2
1649659490000|2022-04-11 06:44:50|1497.88|1480.78|1497.87|1480.77|1497.88|1480.78|1497.87|1480.77|2
1649659500000|2022-04-11 06:45:00|1497.86|1480.76|1497.79|1480.69|1497.86|1480.76|1497.79|1480.69|2
1649659510000|2022-04-11 06:45:10|1497.78|1480.68|1497.76|1480.66|1497.79|1480.69|1497.76|1480.66|4
1649659530000|2022-04-11 06:45:30|1497.72|1480.62|1497.81|1480.71|1497.81|1480.71|1497.72|1480.62|3
1649659540000|2022-04-11 06:45:40|1497.77|1480.67|1497.77|1480.67|1497.77|1480.67|1497.77|1480.67|1
1649659550000|2022-04-11 06:45:50|1497.81|1480.71|1497.81|1480.71|1497.81|1480.71|1497.81|1480.71|1
1649659560000|2022-04-11 06:46:00|1497.9|1480.8|1497.94|1480.84|1497.94|1480.84|1497.9|1480.8|4
1649659570000|2022-04-11 06:46:10|1497.93|1480.83|1497.93|1480.83|1497.93|1480.83|1497.93|1480.83|1
1649659580000|2022-04-11 06:46:20|1497.89|1480.79|1497.91|1480.81|1497.91|1480.81|1497.89|1480.79|2
1649659590000|2022-04-11 06:46:30|1497.89|1480.79|1497.96|1480.86|1497.96|1480.86|1497.88|1480.78|7
1649659600000|2022-04-11 06:46:40|1497.98|1480.88|1498.02|1480.92|1498.24|1481.14|1497.92|1480.82|6
1649659610000|2022-04-11 06:46:50|1498.24|1481.14|1499.06|1481.96|1499.2|1482.1|1498.24|1481.14|7
1649659620000|2022-04-11 06:47:00|1499.05|1481.95|1499.05|1481.95|1499.06|1481.96|1499.05|1481.95|3
1649659630000|2022-04-11 06:47:10|1499.06|1481.96|1498.78|1481.68|1499.06|1481.96|1498.78|1481.68|8
1649659640000|2022-04-11 06:47:20|1498.49|1481.39|1498.59|1481.49|1499.06|1481.96|1498.49|1481.39|4
1649659650000|2022-04-11 06:47:30|1499.06|1481.96|1499.11|1482.01|1499.11|1482.01|1498.78|1481.68|4
1649659660000|2022-04-11 06:47:40|1499.12|1482.02|1499.32|1482.22|1499.32|1482.22|1499.12|1482.02|3
1649659670000|2022-04-11 06:47:50|1499.31|1482.21|1500.06|1482.96|1500.06|1482.96|1499.31|1482.21|5
1649659680000|2022-04-11 06:48:00|1500.07|1482.97|1500.07|1482.97|1500.07|1482.97|1500.07|1482.97|1
1649659690000|2022-04-11 06:48:10|1500.12|1483.02|1499.76|1482.66|1500.14|1483.04|1499.41|1482.31|10
1649659700000|2022-04-11 06:48:20|1499.84|1482.74|1499.78|1482.68|1500.09|1482.99|1499.76|1482.66|11
1649659710000|2022-04-11 06:48:30|1499.82|1482.72|1499.93|1482.83|1500.26|1483.16|1499.82|1482.72|6
1649659720000|2022-04-11 06:48:40|1499.91|1482.81|1500.22|1483.12|1500.24|1483.14|1499.62|1482.52|10
1649659730000|2022-04-11 06:48:50|1501|1483.9|1501.05|1483.95|1501.05|1483.95|1500.42|1483.32|3
1649659740000|2022-04-11 06:49:00|1501.01|1483.91|1501.01|1483.91|1501.01|1483.91|1501.01|1483.91|1
1649659760000|2022-04-11 06:49:20|1501.16|1484.06|1501.16|1484.06|1501.17|1484.07|1501.16|1484.06|3
1649659770000|2022-04-11 06:49:30|1501.17|1484.07|1501.47|1484.37|1501.49|1484.39|1501.16|1484.06|4
1649659780000|2022-04-11 06:49:40|1501.52|1484.42|1501.78|1484.68|1501.78|1484.68|1501.52|1484.42|3
1649659790000|2022-04-11 06:49:50|1501.85|1484.75|1501.66|1484.56|1501.85|1484.75|1501.36|1484.26|3
1649659800000|2022-04-11 06:50:00|1501.85|1484.75|1501.6|1484.5|1501.85|1484.75|1501.5|1484.4|9
1649659810000|2022-04-11 06:50:10|1501.57|1484.47|1502.19|1485.09|1502.23|1485.13|1501.43|1484.33|11
1649659820000|2022-04-11 06:50:20|1502.17|1485.07|1502.22|1485.12|1502.22|1485.12|1502.09|1484.99|10
1649659830000|2022-04-11 06:50:30|1502.23|1485.13|1501.98|1484.88|1502.23|1485.13|1501.77|1484.67|8
1649659840000|2022-04-11 06:50:40|1502.14|1485.04|1501.94|1484.84|1502.15|1485.05|1501.89|1484.79|10
1649659850000|2022-04-11 06:50:50|1501.95|1484.85|1501.97|1484.87|1501.97|1484.87|1501.9|1484.8|6
1649659860000|2022-04-11 06:51:00|1501.83|1484.73|1502.23|1485.13|1502.26|1485.16|1501.83|1484.73|13
1649659870000|2022-04-11 06:51:10|1502.19|1485.09|1502.25|1485.15|1502.33|1485.23|1502.19|1485.09|13
1649659880000|2022-04-11 06:51:20|1502.3|1485.2|1502.38|1485.28|1502.4|1485.3|1502.3|1485.2|12
1649659890000|2022-04-11 06:51:30|1502.37|1485.27|1502.33|1485.23|1502.37|1485.27|1502.31|1485.21|7
1649659900000|2022-04-11 06:51:40|1502.34|1485.24|1502.29|1485.19|1502.43|1485.33|1502.29|1485.19|9
1649659910000|2022-04-11 06:51:50|1502.36|1485.26|1501.39|1484.29|1502.39|1485.29|1501.22|1484.12|11
1649659920000|2022-04-11 06:52:00|1501.38|1484.28|1501.12|1484.02|1501.4|1484.3|1501.11|1484.01|6
1649659930000|2022-04-11 06:52:10|1501.11|1484.01|1501.04|1483.94|1501.11|1484.01|1501.04|1483.94|6
1649659940000|2022-04-11 06:52:20|1501.05|1483.95|1501.04|1483.94|1501.22|1484.12|1500.88|1483.78|15
1649659950000|2022-04-11 06:52:30|1501.05|1483.95|1501.12|1484.02|1501.12|1484.02|1501.04|1483.94|4
1649659960000|2022-04-11 06:52:40|1501.11|1484.01|1500.86|1483.76|1501.12|1484.02|1500.27|1483.17|9
1649659980000|2022-04-11 06:53:00|1500.37|1483.27|1500.38|1483.28|1500.38|1483.28|1500.37|1483.27|2
1649660000000|2022-04-11 06:53:20|1500.35|1483.25|1500.4|1483.3|1500.4|1483.3|1500.35|1483.25|6
1649660010000|2022-04-11 06:53:30|1500.39|1483.29|1500.3|1483.2|1500.39|1483.29|1500.3|1483.2|6
1649660020000|2022-04-11 06:53:40|1500.33|1483.23|1500.29|1483.19|1500.36|1483.26|1500.29|1483.19|8
1649660030000|2022-04-11 06:53:50|1500.72|1483.62|1500.72|1483.62|1500.73|1483.63|1500.72|1483.62|3
1649660040000|2022-04-11 06:54:00|1500.73|1483.63|1500.27|1483.17|1500.82|1483.72|1500.27|1483.17|3
1649660060000|2022-04-11 06:54:20|1500.28|1483.18|1500.31|1483.21|1500.31|1483.21|1500.26|1483.16|4
1649660070000|2022-04-11 06:54:30|1500.29|1483.19|1500.66|1483.56|1500.86|1483.76|1500.29|1483.19|10
1649660080000|2022-04-11 06:54:40|1500.67|1483.57|1500.95|1483.85|1501.09|1483.99|1500.54|1483.44|10
1649660090000|2022-04-11 06:54:50|1500.98|1483.88|1500.91|1483.81|1500.99|1483.89|1500.91|1483.81|7
1649660100000|2022-04-11 06:55:00|1500.92|1483.82|1500.47|1483.37|1500.96|1483.86|1500.46|1483.36|13
1649660110000|2022-04-11 06:55:10|1500.49|1483.39|1500.27|1483.17|1500.79|1483.69|1500.26|1483.16|13
1649660120000|2022-04-11 06:55:20|1500.26|1483.16|1500.41|1483.31|1500.48|1483.38|1500.26|1483.16|12
1649660130000|2022-04-11 06:55:30|1500.48|1483.38|1500.47|1483.37|1500.54|1483.44|1500.33|1483.23|12
1649660140000|2022-04-11 06:55:40|1500.48|1483.38|1500.47|1483.37|1500.57|1483.47|1500.44|1483.34|8
1649660150000|2022-04-11 06:55:50|1500.49|1483.39|1500.58|1483.48|1500.62|1483.52|1500.43|1483.33|9
1649660160000|2022-04-11 06:56:00|1500.62|1483.52|1500.61|1483.51|1500.79|1483.69|1500.36|1483.26|17
1649660170000|2022-04-11 06:56:10|1500.62|1483.52|1500.62|1483.52|1500.62|1483.52|1500.23|1483.13|13
1649660180000|2022-04-11 06:56:20|1500.61|1483.51|1500.62|1483.52|1500.62|1483.52|1500.61|1483.51|10
1649660190000|2022-04-11 06:56:30|1500.61|1483.51|1500.62|1483.52|1500.62|1483.52|1500.61|1483.51|8
1649660200000|2022-04-11 06:56:40|1500.61|1483.51|1499.66|1482.56|1500.62|1483.52|1499.64|1482.54|10
1649660210000|2022-04-11 06:56:50|1499.67|1482.57|1499.52|1482.42|1499.67|1482.57|1499.48|1482.38|5
1649660220000|2022-04-11 06:57:00|1499.55|1482.45|1499.1|1482|1499.89|1482.79|1499.1|1482|14
1649660230000|2022-04-11 06:57:10|1499.08|1481.98|1499.29|1482.19|1499.32|1482.22|1499.08|1481.98|7
1649660240000|2022-04-11 06:57:20|1499.32|1482.22|1499.27|1482.17|1499.33|1482.23|1499.27|1482.17|14
1649660250000|2022-04-11 06:57:30|1499.09|1481.99|1498.88|1481.78|1499.31|1482.21|1498.84|1481.74|13
1649660260000|2022-04-11 06:57:40|1498.86|1481.76|1498.31|1481.21|1498.87|1481.77|1498.31|1481.21|4
1649660270000|2022-04-11 06:57:50|1498.38|1481.28|1498.36|1481.26|1498.38|1481.28|1498.32|1481.22|9
1649660280000|2022-04-11 06:58:00|1498.76|1481.66|1498.74|1481.64|1498.76|1481.66|1498.74|1481.64|2
1649660290000|2022-04-11 06:58:10|1498.69|1481.59|1498.55|1481.45|1498.69|1481.59|1498.55|1481.45|2
1649660300000|2022-04-11 06:58:20|1498.6|1481.5|1498.62|1481.52|1498.62|1481.52|1498.59|1481.49|5
1649660310000|2022-04-11 06:58:30|1498.61|1481.51|1498.55|1481.45|1498.62|1481.52|1498.55|1481.45|7
1649660320000|2022-04-11 06:58:40|1498.61|1481.51|1498.62|1481.52|1498.63|1481.53|1498.61|1481.51|4
1649660330000|2022-04-11 06:58:50|1498.61|1481.51|1498.61|1481.51|1498.62|1481.52|1498.55|1481.45|5
1649660340000|2022-04-11 06:59:00|1498.62|1481.52|1498.6|1481.5|1498.69|1481.59|1498.33|1481.23|12
1649660350000|2022-04-11 06:59:10|1498.52|1481.42|1498.04|1480.94|1498.6|1481.5|1498.04|1480.94|14
1649660360000|2022-04-11 06:59:20|1498.03|1480.93|1498.03|1480.93|1498.04|1480.94|1498.03|1480.93|3
1649660370000|2022-04-11 06:59:30|1498.05|1480.95|1498.05|1480.95|1498.05|1480.95|1498.04|1480.94|3
1649660380000|2022-04-11 06:59:40|1497.95|1480.85|1498.18|1481.08|1498.27|1481.17|1497.34|1480.24|17
1649660390000|2022-04-11 06:59:50|1498.19|1481.09|1498.83|1481.73|1498.83|1481.73|1498.19|1481.09|11
1649660400000|2022-04-11 07:00:00|1499.01|1481.91|1499.01|1481.91|1499.11|1482.01|1498.96|1481.86|5
1649660410000|2022-04-11 07:00:10|1498.97|1481.87|1498.98|1481.88|1499.09|1481.99|1498.93|1481.83|13
1649660420000|2022-04-11 07:00:20|1498.94|1481.84|1499.11|1482.01|1499.27|1482.17|1498.89|1481.79|12
1649660430000|2022-04-11 07:00:30|1499.1|1482|1499.16|1482.06|1499.18|1482.08|1498.9|1481.8|14
1649660440000|2022-04-11 07:00:40|1499.14|1482.04|1499.14|1482.04|1499.14|1482.04|1498.99|1481.89|5
1649660450000|2022-04-11 07:00:50|1499.13|1482.03|1498.97|1481.87|1499.18|1482.08|1498.97|1481.87|9
1649660460000|2022-04-11 07:01:00|1499.16|1482.06|1499.21|1482.11|1499.21|1482.11|1499.05|1481.95|11
1649660470000|2022-04-11 07:01:10|1499.14|1482.04|1499.23|1482.13|1499.23|1482.13|1499.09|1481.99|7
1649660480000|2022-04-11 07:01:20|1499.21|1482.11|1499.04|1481.94|1499.23|1482.13|1498.7|1481.6|18
1649660490000|2022-04-11 07:01:30|1499.05|1481.95|1498.59|1481.49|1499.07|1481.97|1498.59|1481.49|21
1649660500000|2022-04-11 07:01:40|1498.56|1481.46|1497.68|1480.58|1498.56|1481.46|1497.55|1480.45|22
1649660510000|2022-04-11 07:01:50|1497.66|1480.56|1497.67|1480.57|1497.69|1480.59|1497.61|1480.51|6
1649660520000|2022-04-11 07:02:00|1497.66|1480.56|1498.15|1481.05|1498.15|1481.05|1497.64|1480.54|16
1649660530000|2022-04-11 07:02:10|1498.14|1481.04|1497.97|1480.87|1498.14|1481.04|1497.96|1480.86|4
1649660540000|2022-04-11 07:02:20|1497.96|1480.86|1497.97|1480.87|1497.97|1480.87|1497.95|1480.85|4
1649660550000|2022-04-11 07:02:30|1497.98|1480.88|1498.51|1481.41|1498.59|1481.49|1497.98|1480.88|13
1649660560000|2022-04-11 07:02:40|1498.65|1481.55|1498.41|1481.31|1498.73|1481.63|1498.36|1481.26|14
1649660570000|2022-04-11 07:02:50|1498.42|1481.32|1499|1481.9|1499|1481.9|1498.36|1481.26|12
1649660580000|2022-04-11 07:03:00|1499.01|1481.91|1499.32|1482.22|1499.35|1482.25|1498.87|1481.77|10
1649660590000|2022-04-11 07:03:10|1499.31|1482.21|1499.28|1482.18|1499.31|1482.21|1499.28|1482.18|3
1649660610000|2022-04-11 07:03:30|1499.24|1482.14|1499.3|1482.2|1499.3|1482.2|1499.24|1482.14|4
1649660620000|2022-04-11 07:03:40|1499.29|1482.19|1499.29|1482.19|1499.29|1482.19|1499.29|1482.19|1
1649660630000|2022-04-11 07:03:50|1499.3|1482.2|1499.32|1482.22|1499.32|1482.22|1499.29|1482.19|6
1649660640000|2022-04-11 07:04:00|1499.31|1482.21|1499|1481.9|1499.32|1482.22|1499|1481.9|12
1649660650000|2022-04-11 07:04:10|1499.02|1481.92|1499.06|1481.96|1499.07|1481.97|1498.77|1481.67|15
1649660660000|2022-04-11 07:04:20|1498.79|1481.69|1498.57|1481.47|1499.01|1481.91|1498.52|1481.42|7
1649660670000|2022-04-11 07:04:30|1498.52|1481.42|1498.24|1481.14|1498.52|1481.42|1498.23|1481.13|6
1649660680000|2022-04-11 07:04:40|1498.23|1481.13|1498.28|1481.18|1498.3|1481.2|1498.23|1481.13|10
1649660690000|2022-04-11 07:04:50|1498.27|1481.17|1498.33|1481.23|1498.33|1481.23|1498.15|1481.05|9
1649660700000|2022-04-11 07:05:00|1498.32|1481.22|1498.28|1481.18|1498.45|1481.35|1498.1|1481|8
1649660710000|2022-04-11 07:05:10|1498.29|1481.19|1498.32|1481.22|1498.5|1481.4|1498.17|1481.07|6
1649660720000|2022-04-11 07:05:20|1498.21|1481.11|1498.38|1481.28|1498.38|1481.28|1498.21|1481.11|2
1649660730000|2022-04-11 07:05:30|1498.37|1481.27|1498.38|1481.28|1498.38|1481.28|1498.35|1481.25|4
1649660740000|2022-04-11 07:05:40|1498.35|1481.25|1498.34|1481.24|1498.35|1481.25|1498.34|1481.24|2
1649660750000|2022-04-11 07:05:50|1498.35|1481.25|1498.38|1481.28|1498.38|1481.28|1498.35|1481.25|2
1649660760000|2022-04-11 07:06:00|1498.41|1481.31|1498.41|1481.31|1498.41|1481.31|1498.41|1481.31|1
1649660770000|2022-04-11 07:06:10|1498.47|1481.37|1498.48|1481.38|1498.48|1481.38|1498.46|1481.36|4
1649660780000|2022-04-11 07:06:20|1498.47|1481.37|1498.47|1481.37|1498.47|1481.37|1498.47|1481.37|1
1649660790000|2022-04-11 07:06:30|1498.45|1481.35|1498.45|1481.35|1498.45|1481.35|1498.45|1481.35|1
1649660800000|2022-04-11 07:06:40|1498.38|1481.28|1498.22|1481.12|1498.38|1481.28|1498.17|1481.07|14
1649660810000|2022-04-11 07:06:50|1498.15|1481.05|1497.7|1480.6|1498.15|1481.05|1497.65|1480.55|10
1649660820000|2022-04-11 07:07:00|1497.66|1480.56|1497.42|1480.32|1497.66|1480.56|1497.42|1480.32|3
1649660830000|2022-04-11 07:07:10|1497.64|1480.54|1497.57|1480.47|1497.66|1480.56|1497.57|1480.47|5
1649660840000|2022-04-11 07:07:20|1497.55|1480.45|1497.57|1480.47|1497.57|1480.47|1497.3|1480.2|6
1649660850000|2022-04-11 07:07:30|1497.56|1480.46|1497.55|1480.45|1497.56|1480.46|1497.55|1480.45|2
1649660870000|2022-04-11 07:07:50|1497.46|1480.36|1497.48|1480.38|1497.66|1480.56|1497.45|1480.35|11
1649660880000|2022-04-11 07:08:00|1497.46|1480.36|1497.46|1480.36|1497.46|1480.36|1497.46|1480.36|1
1649660890000|2022-04-11 07:08:10|1497.42|1480.32|1497.46|1480.36|1497.46|1480.36|1497.35|1480.25|5
1649660900000|2022-04-11 07:08:20|1497.42|1480.32|1497.39|1480.29|1497.42|1480.32|1497.38|1480.28|4
1649660910000|2022-04-11 07:08:30|1497.38|1480.28|1497.65|1480.55|1497.71|1480.61|1497.38|1480.28|11
1649660920000|2022-04-11 07:08:40|1497.68|1480.58|1497.55|1480.45|1497.68|1480.58|1497.5|1480.4|7
1649660930000|2022-04-11 07:08:50|1497.56|1480.46|1497.53|1480.43|1497.58|1480.48|1497.53|1480.43|4
1649660940000|2022-04-11 07:09:00|1497.5|1480.4|1497.61|1480.51|1497.61|1480.51|1497.5|1480.4|4
1649660950000|2022-04-11 07:09:10|1497.7|1480.6|1497.7|1480.6|1497.84|1480.74|1497.44|1480.34|6
1649660960000|2022-04-11 07:09:20|1497.66|1480.56|1497.46|1480.36|1497.7|1480.6|1497.45|1480.35|10
1649660970000|2022-04-11 07:09:30|1497.5|1480.4|1497.54|1480.44|1497.55|1480.45|1497.5|1480.4|3
1649660980000|2022-04-11 07:09:40|1497.51|1480.41|1496.89|1479.79|1497.51|1480.41|1496.78|1479.68|12
1649660990000|2022-04-11 07:09:50|1496.87|1479.77|1496.95|1479.85|1497.34|1480.24|1496.77|1479.67|13
1649661000000|2022-04-11 07:10:00|1496.93|1479.83|1496.89|1479.79|1496.98|1479.88|1496.8|1479.7|9
1649661010000|2022-04-11 07:10:10|1496.95|1479.85|1497.03|1479.93|1497.03|1479.93|1496.77|1479.67|9
1649661020000|2022-04-11 07:10:20|1497|1479.9|1496.97|1479.87|1497.29|1480.19|1496.97|1479.87|8
1649661030000|2022-04-11 07:10:30|1496.96|1479.86|1497.01|1479.91|1497.01|1479.91|1496.91|1479.81|4
1649661040000|2022-04-11 07:10:40|1497|1479.9|1497.11|1480.01|1497.11|1480.01|1497|1479.9|7
1649661050000|2022-04-11 07:10:50|1497.07|1479.97|1497.1|1480|1497.11|1480.01|1497.07|1479.97|3
1649661060000|2022-04-11 07:11:00|1497.11|1480.01|1496.85|1479.75|1497.12|1480.02|1496.71|1479.61|9
1649661070000|2022-04-11 07:11:10|1496.42|1479.32|1496.57|1479.47|1496.57|1479.47|1496.39|1479.29|6
1649661080000|2022-04-11 07:11:20|1496.78|1479.68|1496.86|1479.76|1496.91|1479.81|1496.56|1479.46|5
1649661090000|2022-04-11 07:11:30|1496.91|1479.81|1496.65|1479.55|1496.91|1479.81|1496.65|1479.55|14
1649661100000|2022-04-11 07:11:40|1496.75|1479.65|1496.72|1479.62|1496.75|1479.65|1496.71|1479.61|6
1649661110000|2022-04-11 07:11:50|1496.29|1479.19|1496.11|1479.01|1496.3|1479.2|1496.11|1479.01|10
1649661120000|2022-04-11 07:12:00|1496.1|1479|1496.01|1478.91|1496.1|1479|1496|1478.9|11
1649661130000|2022-04-11 07:12:10|1496|1478.9|1495.77|1478.67|1496|1478.9|1495.77|1478.67|2
1649661140000|2022-04-11 07:12:20|1495.91|1478.81|1496.04|1478.94|1496.24|1479.14|1495.91|1478.81|8
1649661150000|2022-04-11 07:12:30|1495.88|1478.78|1495.83|1478.73|1495.88|1478.78|1495.83|1478.73|2
1649661160000|2022-04-11 07:12:40|1495.52|1478.42|1495.52|1478.42|1495.52|1478.42|1495.52|1478.42|1
1649661170000|2022-04-11 07:12:50|1495.55|1478.45|1495.55|1478.45|1495.55|1478.45|1495.55|1478.45|1
1649661180000|2022-04-11 07:13:00|1495.62|1478.52|1496.01|1478.91|1496.01|1478.91|1495.62|1478.52|4
1649661190000|2022-04-11 07:13:10|1496.17|1479.07|1496.19|1479.09|1496.19|1479.09|1496.17|1479.07|2
1649661200000|2022-04-11 07:13:20|1496.2|1479.1|1496.93|1479.83|1496.93|1479.83|1496.2|1479.1|14
1649661210000|2022-04-11 07:13:30|1496.95|1479.85|1496.95|1479.85|1496.95|1479.85|1496.95|1479.85|1
1649661220000|2022-04-11 07:13:40|1496.96|1479.86|1496.95|1479.85|1496.96|1479.86|1496.95|1479.85|2
1649661230000|2022-04-11 07:13:50|1496.91|1479.81|1496.91|1479.81|1496.91|1479.81|1496.91|1479.81|1
1649661240000|2022-04-11 07:14:00|1497.03|1479.93|1497.07|1479.97|1497.07|1479.97|1497.03|1479.93|5
1649661250000|2022-04-11 07:14:10|1497.06|1479.96|1497.06|1479.96|1497.06|1479.96|1497.06|1479.96|1
1649661260000|2022-04-11 07:14:20|1497|1479.9|1497|1479.9|1497|1479.9|1497|1479.9|1
1649661270000|2022-04-11 07:14:30|1497.02|1479.92|1497.01|1479.91|1497.02|1479.92|1497.01|1479.91|2
1649661280000|2022-04-11 07:14:40|1497.02|1479.92|1496.82|1479.72|1497.02|1479.92|1496.82|1479.72|5
1649661290000|2022-04-11 07:14:50|1496.9|1479.8|1496.38|1479.28|1496.9|1479.8|1496.38|1479.28|7
1649661300000|2022-04-11 07:15:00|1496.35|1479.25|1495.84|1478.74|1496.35|1479.25|1495.84|1478.74|14
1649661310000|2022-04-11 07:15:10|1495.83|1478.73|1494.76|1477.66|1495.83|1478.73|1494.58|1477.48|14
1649661320000|2022-04-11 07:15:20|1495.19|1478.09|1495.34|1478.24|1495.34|1478.24|1495.19|1478.09|4
1649661330000|2022-04-11 07:15:30|1495.42|1478.32|1495.34|1478.24|1495.42|1478.32|1495.34|1478.24|2
1649661340000|2022-04-11 07:15:40|1495.57|1478.47|1496.06|1478.96|1496.07|1478.97|1495.57|1478.47|12
1649661350000|2022-04-11 07:15:50|1496.07|1478.97|1495.3|1478.2|1496.19|1479.09|1495.3|1478.2|13
1649661360000|2022-04-11 07:16:00|1495.42|1478.32|1495.42|1478.32|1495.42|1478.32|1495.42|1478.32|1
1649661370000|2022-04-11 07:16:10|1495.65|1478.55|1496.1|1479|1496.1|1479|1495.64|1478.54|6
1649661380000|2022-04-11 07:16:20|1496.13|1479.03|1496.29|1479.19|1496.29|1479.19|1496.13|1479.03|5
1649661390000|2022-04-11 07:16:30|1496.34|1479.24|1496.35|1479.25|1496.38|1479.28|1496.31|1479.21|5
1649661400000|2022-04-11 07:16:40|1496.39|1479.29|1496.35|1479.25|1496.39|1479.29|1496.2|1479.1|12
1649661410000|2022-04-11 07:16:50|1496.1|1479|1496.1|1479|1496.1|1479|1496.1|1479|1
1649661420000|2022-04-11 07:17:00|1496.15|1479.05|1496.23|1479.13|1496.38|1479.28|1496.15|1479.05|6
1649661430000|2022-04-11 07:17:10|1496.18|1479.08|1496.29|1479.19|1496.51|1479.41|1496.18|1479.08|5
1649661440000|2022-04-11 07:17:20|1496.13|1479.03|1496.28|1479.18|1496.33|1479.23|1496.13|1479.03|7
1649661450000|2022-04-11 07:17:30|1496.24|1479.14|1496.24|1479.14|1496.24|1479.14|1496.24|1479.14|1
1649661460000|2022-04-11 07:17:40|1496.21|1479.11|1496.24|1479.14|1496.28|1479.18|1496.21|1479.11|4
1649661470000|2022-04-11 07:17:50|1496.28|1479.18|1496.24|1479.14|1496.28|1479.18|1496.24|1479.14|6
1649661480000|2022-04-11 07:18:00|1496.21|1479.11|1496.32|1479.22|1496.32|1479.22|1496.21|1479.11|7
1649661490000|2022-04-11 07:18:10|1496.27|1479.17|1496.25|1479.15|1496.33|1479.23|1496.25|1479.15|5
1649661500000|2022-04-11 07:18:20|1496.21|1479.11|1496.17|1479.07|1496.26|1479.16|1496.15|1479.05|13
1649661510000|2022-04-11 07:18:30|1496.15|1479.05|1496.48|1479.38|1496.48|1479.38|1496.15|1479.05|9
1649661520000|2022-04-11 07:18:40|1496.64|1479.54|1497.08|1479.98|1497.08|1479.98|1496.6|1479.5|11
1649661540000|2022-04-11 07:19:00|1497.05|1479.95|1497.05|1479.95|1497.05|1479.95|1497.05|1479.95|1
1649661550000|2022-04-11 07:19:10|1497.08|1479.98|1497.07|1479.97|1497.08|1479.98|1497.05|1479.95|3
1649661560000|2022-04-11 07:19:20|1497.06|1479.96|1497.07|1479.97|1497.08|1479.98|1497.01|1479.91|10
1649661570000|2022-04-11 07:19:30|1497.08|1479.98|1497.07|1479.97|1497.08|1479.98|1497.07|1479.97|2
1649661600000|2022-04-11 07:20:00|1497.08|1479.98|1497.08|1479.98|1497.09|1479.99|1497.01|1479.91|13
1649661610000|2022-04-11 07:20:10|1497.06|1479.96|1497.16|1480.06|1497.16|1480.06|1497.06|1479.96|11
1649661620000|2022-04-11 07:20:20|1497.19|1480.09|1497.54|1480.44|1497.57|1480.47|1497.19|1480.09|12
1649661630000|2022-04-11 07:20:30|1497.55|1480.45|1497.38|1480.28|1497.56|1480.46|1497.38|1480.28|4
1649661640000|2022-04-11 07:20:40|1497.56|1480.46|1497.81|1480.71|1497.81|1480.71|1497.56|1480.46|5
1649661650000|2022-04-11 07:20:50|1497.83|1480.73|1498.05|1480.95|1498.05|1480.95|1497.83|1480.73|2
1649661660000|2022-04-11 07:21:00|1497.83|1480.73|1497.78|1480.68|1497.88|1480.78|1497.78|1480.68|10
1649661670000|2022-04-11 07:21:10|1498|1480.9|1497.78|1480.68|1498|1480.9|1497.78|1480.68|2
1649661680000|2022-04-11 07:21:20|1498.08|1480.98|1498.07|1480.97|1498.1|1481|1498.07|1480.97|4
1649661690000|2022-04-11 07:21:30|1498.1|1481|1498.07|1480.97|1498.1|1481|1498.07|1480.97|2
1649661720000|2022-04-11 07:22:00|1498.05|1480.95|1498.07|1480.97|1498.07|1480.97|1498.05|1480.95|5
1649661730000|2022-04-11 07:22:10|1498.09|1480.99|1498.04|1480.94|1498.36|1481.26|1497.82|1480.72|12
1649661740000|2022-04-11 07:22:20|1498.06|1480.96|1498.28|1481.18|1498.28|1481.18|1498.02|1480.92|8
1649661750000|2022-04-11 07:22:30|1498.27|1481.17|1498.1|1481|1498.28|1481.18|1498.1|1481|4
1649661760000|2022-04-11 07:22:40|1498.29|1481.19|1498.25|1481.15|1498.29|1481.19|1498.25|1481.15|2
1649661770000|2022-04-11 07:22:50|1498.24|1481.14|1498.26|1481.16|1498.26|1481.16|1498.24|1481.14|3
1649661780000|2022-04-11 07:23:00|1498.25|1481.15|1498.14|1481.04|1498.25|1481.15|1498.13|1481.03|7
1649661790000|2022-04-11 07:23:10|1498.21|1481.11|1498.22|1481.12|1498.23|1481.13|1498.18|1481.08|7
1649661800000|2022-04-11 07:23:20|1498.26|1481.16|1498.28|1481.18|1498.37|1481.27|1498.26|1481.16|5
1649661810000|2022-04-11 07:23:30|1498.23|1481.13|1498.89|1481.79|1498.89|1481.79|1498.23|1481.13|5
1649661820000|2022-04-11 07:23:40|1498.91|1481.81|1498.91|1481.81|1498.91|1481.81|1498.91|1481.81|1
1649661830000|2022-04-11 07:23:50|1498.75|1481.65|1498.97|1481.87|1498.97|1481.87|1498.75|1481.65|3
1649661840000|2022-04-11 07:24:00|1498.91|1481.81|1498.66|1481.56|1498.92|1481.82|1498.58|1481.48|5
1649661850000|2022-04-11 07:24:10|1499.03|1481.93|1498.7|1481.6|1499.03|1481.93|1498.58|1481.48|6
1649661860000|2022-04-11 07:24:20|1499.05|1481.95|1499.05|1481.95|1499.06|1481.96|1499.03|1481.93|8
1649661870000|2022-04-11 07:24:30|1499.1|1482|1499.05|1481.95|1499.1|1482|1499.05|1481.95|7
1649661880000|2022-04-11 07:24:40|1499.03|1481.93|1499.09|1481.99|1499.15|1482.05|1499.03|1481.93|13
1649661890000|2022-04-11 07:24:50|1499.05|1481.95|1499.2|1482.1|1499.9|1482.8|1498.92|1481.82|14
1649661900000|2022-04-11 07:25:00|1499.34|1482.24|1499.26|1482.16|1499.35|1482.25|1499.26|1482.16|3
1649661910000|2022-04-11 07:25:10|1499.3|1482.2|1499.43|1482.33|1499.43|1482.33|1499.3|1482.2|3
1649661920000|2022-04-11 07:25:20|1499.45|1482.35|1499.54|1482.44|1499.6|1482.5|1499.45|1482.35|4
1649661930000|2022-04-11 07:25:30|1499.59|1482.49|1499.59|1482.49|1499.6|1482.5|1499.59|1482.49|3
1649661940000|2022-04-11 07:25:40|1499.6|1482.5|1499.59|1482.49|1499.63|1482.53|1499.57|1482.47|5
1649661950000|2022-04-11 07:25:50|1499.66|1482.56|1500.08|1482.98|1500.11|1483.01|1499.66|1482.56|5
1649661960000|2022-04-11 07:26:00|1500.09|1482.99|1500.1|1483|1500.11|1483.01|1500.06|1482.96|8
1649661970000|2022-04-11 07:26:10|1500.22|1483.12|1501.03|1483.93|1501.06|1483.96|1500.15|1483.05|16
1649661980000|2022-04-11 07:26:20|1501.04|1483.94|1501.24|1484.14|1501.33|1484.23|1501.04|1483.94|9
1649661990000|2022-04-11 07:26:30|1501.23|1484.13|1501.71|1484.61|1501.71|1484.61|1501.23|1484.13|11
1649662000000|2022-04-11 07:26:40|1501.94|1484.84|1501.96|1484.86|1501.96|1484.86|1501.83|1484.73|4
1649662010000|2022-04-11 07:26:50|1501.94|1484.84|1502.14|1485.04|1502.15|1485.05|1501.7|1484.6|8
1649662020000|2022-04-11 07:27:00|1502.1|1485|1502.14|1485.04|1502.2|1485.1|1502.1|1485|7
1649662030000|2022-04-11 07:27:10|1502.15|1485.05|1502.09|1484.99|1502.15|1485.05|1502.05|1484.95|12
1649662040000|2022-04-11 07:27:20|1502.1|1485|1502.1|1485|1502.11|1485.01|1502.05|1484.95|4
1649662050000|2022-04-11 07:27:30|1502.04|1484.94|1502.04|1484.94|1502.07|1484.97|1502.04|1484.94|3
1649662060000|2022-04-11 07:27:40|1502.07|1484.97|1502.03|1484.93|1502.1|1485|1502.03|1484.93|3
1649662070000|2022-04-11 07:27:50|1502.04|1484.94|1502.09|1484.99|1502.1|1485|1502.04|1484.94|3
1649662080000|2022-04-11 07:28:00|1502.04|1484.94|1502.93|1485.83|1502.93|1485.83|1502.04|1484.94|6
1649662090000|2022-04-11 07:28:10|1503.01|1485.91|1503.06|1485.96|1503.09|1485.99|1503.01|1485.91|10
1649662100000|2022-04-11 07:28:20|1503.07|1485.97|1503.06|1485.96|1503.12|1486.02|1503.06|1485.96|10
1649662110000|2022-04-11 07:28:30|1503.09|1485.99|1503.06|1485.96|1503.1|1486|1503.06|1485.96|7
1649662120000|2022-04-11 07:28:40|1503.1|1486|1503.1|1486|1503.1|1486|1503.09|1485.99|5
1649662140000|2022-04-11 07:29:00|1503.09|1485.99|1503.07|1485.97|1503.09|1485.99|1503.03|1485.93|6
1649662150000|2022-04-11 07:29:10|1503.05|1485.95|1503.28|1486.18|1503.28|1486.18|1502.89|1485.79|5
1649662160000|2022-04-11 07:29:20|1503.27|1486.17|1503.55|1486.45|1503.84|1486.74|1502.89|1485.79|12
1649662170000|2022-04-11 07:29:30|1503.73|1486.63|1503.9|1486.8|1503.9|1486.8|1503.73|1486.63|2
1649662180000|2022-04-11 07:29:40|1503.73|1486.63|1504.09|1486.99|1504.09|1486.99|1503.73|1486.63|8
1649662190000|2022-04-11 07:29:50|1504.07|1486.97|1504.07|1486.97|1504.07|1486.97|1504.07|1486.97|1
1649662200000|2022-04-11 07:30:00|1503.96|1486.86|1504.05|1486.95|1504.07|1486.97|1503.96|1486.86|7
1649662210000|2022-04-11 07:30:10|1504.06|1486.96|1504.02|1486.92|1504.08|1486.98|1504.02|1486.92|7
1649662220000|2022-04-11 07:30:20|1504.05|1486.95|1504.4|1487.3|1504.4|1487.3|1504.05|1486.95|7
1649662230000|2022-04-11 07:30:30|1504.38|1487.28|1504.6|1487.5|1504.6|1487.5|1504.16|1487.06|9
1649662240000|2022-04-11 07:30:40|1504.72|1487.62|1505.05|1487.95|1505.05|1487.95|1504.72|1487.62|7
1649662250000|2022-04-11 07:30:50|1505.18|1488.08|1505.38|1488.28|1505.38|1488.28|1505.18|1488.08|7
1649662260000|2022-04-11 07:31:00|1505.37|1488.27|1505.37|1488.27|1505.37|1488.27|1505.37|1488.27|1
1649662270000|2022-04-11 07:31:10|1505.38|1488.28|1505.8|1488.7|1505.8|1488.7|1505.38|1488.28|2
1649662280000|2022-04-11 07:31:20|1505.78|1488.68|1506.03|1488.93|1506.04|1488.94|1505.78|1488.68|7
1649662290000|2022-04-11 07:31:30|1505.9|1488.8|1505.53|1488.43|1505.9|1488.8|1505.49|1488.39|11
1649662300000|2022-04-11 07:31:40|1505.57|1488.47|1505.3|1488.2|1505.62|1488.52|1505.24|1488.14|17
1649662310000|2022-04-11 07:31:50|1505.37|1488.27|1505.27|1488.17|1505.41|1488.31|1505.26|1488.16|11
1649662320000|2022-04-11 07:32:00|1505.23|1488.13|1505.2|1488.1|1505.28|1488.18|1505.17|1488.07|9
1649662330000|2022-04-11 07:32:10|1505.18|1488.08|1504.46|1487.36|1505.2|1488.1|1504.46|1487.36|13
1649662340000|2022-04-11 07:32:20|1504.28|1487.18|1504.19|1487.09|1504.46|1487.36|1504.18|1487.08|9
1649662350000|2022-04-11 07:32:30|1504.18|1487.08|1504.59|1487.49|1504.59|1487.49|1504.18|1487.08|3
1649662360000|2022-04-11 07:32:40|1504.55|1487.45|1504.56|1487.46|1504.56|1487.46|1504.55|1487.45|2
1649662370000|2022-04-11 07:32:50|1504.57|1487.47|1504.65|1487.55|1504.81|1487.71|1504.19|1487.09|10
1649662380000|2022-04-11 07:33:00|1504.56|1487.46|1503.61|1486.51|1504.56|1487.46|1503.55|1486.45|8
1649662390000|2022-04-11 07:33:10|1503.68|1486.58|1503.61|1486.51|1503.68|1486.58|1503.61|1486.51|2
1649662400000|2022-04-11 07:33:20|1503.69|1486.59|1503.76|1486.66|1503.76|1486.66|1503.69|1486.59|3
1649662410000|2022-04-11 07:33:30|1503.72|1486.62|1503.94|1486.84|1504.18|1487.08|1503.72|1486.62|14
1649662420000|2022-04-11 07:33:40|1503.95|1486.85|1504.07|1486.97|1504.22|1487.12|1503.78|1486.68|15
1649662430000|2022-04-11 07:33:50|1504.09|1486.99|1504.09|1486.99|1504.11|1487.01|1503.98|1486.88|12
1649662440000|2022-04-11 07:34:00|1504.08|1486.98|1504.06|1486.96|1504.11|1487.01|1504.05|1486.95|10
1649662450000|2022-04-11 07:34:10|1504.09|1486.99|1504.14|1487.04|1504.15|1487.05|1504.09|1486.99|10
1649662460000|2022-04-11 07:34:20|1504.15|1487.05|1504.22|1487.12|1504.22|1487.12|1504.09|1486.99|14
1649662470000|2022-04-11 07:34:30|1504.23|1487.13|1504.24|1487.14|1504.25|1487.15|1504.22|1487.12|11
1649662480000|2022-04-11 07:34:40|1504.2|1487.1|1504.2|1487.1|1504.2|1487.1|1504.2|1487.1|1
1649662490000|2022-04-11 07:34:50|1504.21|1487.11|1504.2|1487.1|1504.21|1487.11|1504.2|1487.1|2
1649662500000|2022-04-11 07:35:00|1504.29|1487.19|1504.2|1487.1|1504.29|1487.19|1504.2|1487.1|14
1649662510000|2022-04-11 07:35:10|1504.21|1487.11|1504.18|1487.08|1504.21|1487.11|1504.18|1487.08|3
1649662520000|2022-04-11 07:35:20|1504|1486.9|1503.99|1486.89|1504.02|1486.92|1503.97|1486.87|6
1649662530000|2022-04-11 07:35:30|1504.01|1486.91|1503.97|1486.87|1504.02|1486.92|1503.97|1486.87|9
1649662540000|2022-04-11 07:35:40|1503.98|1486.88|1504.16|1487.06|1504.19|1487.09|1503.98|1486.88|6
1649662550000|2022-04-11 07:35:50|1504.19|1487.09|1504.15|1487.05|1504.19|1487.09|1504.15|1487.05|2
1649662560000|2022-04-11 07:36:00|1504.07|1486.97|1504.07|1486.97|1504.07|1486.97|1504.07|1486.97|1
1649662570000|2022-04-11 07:36:10|1504.06|1486.96|1504.08|1486.98|1504.08|1486.98|1504.05|1486.95|3
1649662580000|2022-04-11 07:36:20|1504.02|1486.92|1504.02|1486.92|1504.02|1486.92|1504.01|1486.91|5
1649662590000|2022-04-11 07:36:30|1503.99|1486.89|1504|1486.9|1504.02|1486.92|1503.99|1486.89|8
1649662600000|2022-04-11 07:36:40|1504.01|1486.91|1503.99|1486.89|1504.04|1486.94|1503.99|1486.89|11
1649662610000|2022-04-11 07:36:50|1504|1486.9|1503.98|1486.88|1504|1486.9|1503.96|1486.86|9
1649662620000|2022-04-11 07:37:00|1503.87|1486.77|1503.28|1486.18|1504.02|1486.92|1503.23|1486.13|16
1649662630000|2022-04-11 07:37:10|1503.3|1486.2|1503.2|1486.1|1503.3|1486.2|1503.2|1486.1|13
1649662640000|2022-04-11 07:37:20|1503.19|1486.09|1503.68|1486.58|1503.68|1486.58|1503.06|1485.96|7
1649662650000|2022-04-11 07:37:30|1503.55|1486.45|1503.04|1485.94|1503.6|1486.5|1503.04|1485.94|5
1649662660000|2022-04-11 07:37:40|1503.03|1485.93|1503.04|1485.94|1503.04|1485.94|1503.03|1485.93|2
1649662670000|2022-04-11 07:37:50|1503.03|1485.93|1503.08|1485.98|1503.08|1485.98|1503.03|1485.93|3
1649662680000|2022-04-11 07:38:00|1503.07|1485.97|1503.03|1485.93|1503.07|1485.97|1502.99|1485.89|7
1649662690000|2022-04-11 07:38:10|1503.07|1485.97|1503.24|1486.14|1503.24|1486.14|1503.03|1485.93|11
1649662700000|2022-04-11 07:38:20|1503.27|1486.17|1503.1|1486|1503.38|1486.28|1503.1|1486|8
1649662710000|2022-04-11 07:38:30|1503.09|1485.99|1503.04|1485.94|1503.09|1485.99|1503.04|1485.94|5
1649662730000|2022-04-11 07:38:50|1503.03|1485.93|1502.62|1485.52|1503.04|1485.94|1502.62|1485.52|13
1649662740000|2022-04-11 07:39:00|1502.61|1485.51|1502.42|1485.32|1502.66|1485.56|1502.42|1485.32|6
1649662750000|2022-04-11 07:39:10|1502.44|1485.34|1502.41|1485.31|1503.14|1486.04|1502.4|1485.3|21
1649662760000|2022-04-11 07:39:20|1502.4|1485.3|1502.3|1485.2|1502.4|1485.3|1502.11|1485.01|12
1649662770000|2022-04-11 07:39:30|1502.22|1485.12|1502.15|1485.05|1502.25|1485.15|1502.15|1485.05|8
1649662780000|2022-04-11 07:39:40|1502.1|1485|1502.17|1485.07|1502.17|1485.07|1502.1|1485|9
1649662790000|2022-04-11 07:39:50|1502.19|1485.09|1502.28|1485.18|1502.54|1485.44|1502.19|1485.09|10
1649662800000|2022-04-11 07:40:00|1502.25|1485.15|1501.72|1484.62|1502.25|1485.15|1501.72|1484.62|13
1649662810000|2022-04-11 07:40:10|1501.7|1484.6|1501.02|1483.92|1502.1|1485|1500.99|1483.89|23
1649662820000|2022-04-11 07:40:20|1501.01|1483.91|1501.21|1484.11|1501.49|1484.39|1501|1483.9|14
1649662830000|2022-04-11 07:40:30|1501.23|1484.13|1501.08|1483.98|1501.23|1484.13|1501.08|1483.98|13
1649662860000|2022-04-11 07:41:00|1500.9|1483.8|1500.9|1483.8|1500.9|1483.8|1500.9|1483.8|1
1649662870000|2022-04-11 07:41:10|1500.8|1483.7|1501.02|1483.92|1501.03|1483.93|1500.61|1483.51|16
1649662880000|2022-04-11 07:41:20|1501|1483.9|1501|1483.9|1501.03|1483.93|1500.61|1483.51|12
1649662890000|2022-04-11 07:41:30|1500.99|1483.89|1500.98|1483.88|1501|1483.9|1500.97|1483.87|13
1649662900000|2022-04-11 07:41:40|1500.99|1483.89|1501.04|1483.94|1501.2|1484.1|1500.99|1483.89|9
1649662910000|2022-04-11 07:41:50|1501.06|1483.96|1501.06|1483.96|1501.06|1483.96|1501.06|1483.96|1
1649662920000|2022-04-11 07:42:00|1501.07|1483.97|1500.62|1483.52|1501.07|1483.97|1500.62|1483.52|6
1649662930000|2022-04-11 07:42:10|1500.63|1483.53|1500.61|1483.51|1500.63|1483.53|1500.57|1483.47|3
1649662940000|2022-04-11 07:42:20|1500.76|1483.66|1500.68|1483.58|1500.76|1483.66|1500.67|1483.57|6
1649662950000|2022-04-11 07:42:30|1500.94|1483.84|1501.92|1484.82|1501.99|1484.89|1500.89|1483.79|22
1649662960000|2022-04-11 07:42:40|1501.9|1484.8|1502|1484.9|1502.15|1485.05|1501.89|1484.79|11
1649662970000|2022-04-11 07:42:50|1501.99|1484.89|1501.98|1484.88|1502.1|1485|1501.98|1484.88|10
1649662980000|2022-04-11 07:43:00|1501.97|1484.87|1501.99|1484.89|1501.99|1484.89|1501.97|1484.87|6
1649662990000|2022-04-11 07:43:10|1501.98|1484.88|1501.83|1484.73|1501.99|1484.89|1501.83|1484.73|6
1649663000000|2022-04-11 07:43:20|1501.93|1484.83|1501.18|1484.08|1501.93|1484.83|1501.18|1484.08|11
1649663010000|2022-04-11 07:43:30|1501.31|1484.21|1501.41|1484.31|1501.62|1484.52|1501.31|1484.21|4
1649663020000|2022-04-11 07:43:40|1501.46|1484.36|1501.83|1484.73|1501.91|1484.81|1501.46|1484.36|6
1649663030000|2022-04-11 07:43:50|1501.91|1484.81|1502.14|1485.04|1502.17|1485.07|1501.91|1484.81|8
1649663050000|2022-04-11 07:44:10|1502.17|1485.07|1502.17|1485.07|1502.17|1485.07|1502.16|1485.06|3
1649663060000|2022-04-11 07:44:20|1502.16|1485.06|1501.46|1484.36|1502.16|1485.06|1501.46|1484.36|8
1649663070000|2022-04-11 07:44:30|1501.43|1484.33|1500.99|1483.89|1501.59|1484.49|1500.57|1483.47|18
1649663080000|2022-04-11 07:44:40|1501.02|1483.92|1500.99|1483.89|1501.02|1483.92|1500.97|1483.87|4
1649663090000|2022-04-11 07:44:50|1500.97|1483.87|1500.97|1483.87|1500.97|1483.87|1500.97|1483.87|1
1649663100000|2022-04-11 07:45:00|1501.03|1483.93|1500.99|1483.89|1501.06|1483.96|1500.93|1483.83|6
1649663110000|2022-04-11 07:45:10|1500.92|1483.82|1500.97|1483.87|1500.97|1483.87|1500.92|1483.82|3
1649663120000|2022-04-11 07:45:20|1500.95|1483.85|1500.56|1483.46|1500.95|1483.85|1500.56|1483.46|6
1649663130000|2022-04-11 07:45:30|1500.57|1483.47|1500.5|1483.4|1500.57|1483.47|1500.43|1483.33|9
1649663140000|2022-04-11 07:45:40|1500.66|1483.56|1501.05|1483.95|1501.05|1483.95|1500.66|1483.56|7
1649663150000|2022-04-11 07:45:50|1501.06|1483.96|1501.16|1484.06|1501.16|1484.06|1501.06|1483.96|6
1649663160000|2022-04-11 07:46:00|1501.26|1484.16|1501.37|1484.27|1501.58|1484.48|1501.26|1484.16|10
1649663170000|2022-04-11 07:46:10|1501.43|1484.33|1501.4|1484.3|1501.44|1484.34|1501.4|1484.3|6
1649663180000|2022-04-11 07:46:20|1501.41|1484.31|1501.23|1484.13|1501.42|1484.32|1501.1|1484|8
1649663190000|2022-04-11 07:46:30|1501.11|1484.01|1501.11|1484.01|1501.11|1484.01|1501.11|1484.01|1
1649663200000|2022-04-11 07:46:40|1501.04|1483.94|1501.08|1483.98|1501.08|1483.98|1501.04|1483.94|2
1649663210000|2022-04-11 07:46:50|1501.04|1483.94|1501.04|1483.94|1501.04|1483.94|1501.04|1483.94|1
1649663220000|2022-04-11 07:47:00|1501.09|1483.99|1501.08|1483.98|1501.09|1483.99|1500.98|1483.88|10
1649663230000|2022-04-11 07:47:10|1501.04|1483.94|1501.08|1483.98|1501.08|1483.98|1501.04|1483.94|2
1649663240000|2022-04-11 07:47:20|1501.2|1484.1|1501.43|1484.33|1501.43|1484.33|1501.2|1484.1|8
1649663250000|2022-04-11 07:47:30|1501.59|1484.49|1501.7|1484.6|1501.7|1484.6|1501.59|1484.49|2
1649663260000|2022-04-11 07:47:40|1501.82|1484.72|1501.7|1484.6|1501.82|1484.72|1501.58|1484.48|4
1649663270000|2022-04-11 07:47:50|1501.82|1484.72|1502.14|1485.04|1502.29|1485.19|1501.7|1484.6|8
1649663280000|2022-04-11 07:48:00|1502.13|1485.03|1502.15|1485.05|1502.15|1485.05|1502.1|1485|6
1649663290000|2022-04-11 07:48:10|1502.16|1485.06|1502.65|1485.55|1502.69|1485.59|1502.16|1485.06|7
1649663300000|2022-04-11 07:48:20|1502.71|1485.61|1503.89|1486.79|1503.89|1486.79|1502.71|1485.61|13
1649663310000|2022-04-11 07:48:30|1503.8|1486.7|1504.4|1487.3|1504.97|1487.87|1503.8|1486.7|14
1649663330000|2022-04-11 07:48:50|1504.42|1487.32|1504.3|1487.2|1504.42|1487.32|1504.28|1487.18|6
1649663340000|2022-04-11 07:49:00|1504.4|1487.3|1504.39|1487.29|1504.4|1487.3|1504.31|1487.21|3
1649663350000|2022-04-11 07:49:10|1504.03|1486.93|1504.2|1487.1|1504.2|1487.1|1504.01|1486.91|6
1649663360000|2022-04-11 07:49:20|1504.15|1487.05|1504.15|1487.05|1504.15|1487.05|1504.15|1487.05|1
1649663370000|2022-04-11 07:49:30|1504.08|1486.98|1503.84|1486.74|1504.09|1486.99|1503.84|1486.74|5
1649663400000|2022-04-11 07:50:00|1504.07|1486.97|1503.4|1486.3|1504.07|1486.97|1503.4|1486.3|6
1649663410000|2022-04-11 07:50:10|1503.45|1486.35|1503.41|1486.31|1503.45|1486.35|1503.41|1486.31|10
1649663420000|2022-04-11 07:50:20|1503.44|1486.34|1503.64|1486.54|1503.7|1486.6|1503.42|1486.32|10
1649663430000|2022-04-11 07:50:30|1503.52|1486.42|1503.98|1486.88|1504.05|1486.95|1503.47|1486.37|9
1649663440000|2022-04-11 07:50:40|1503.99|1486.89|1503.4|1486.3|1503.99|1486.89|1503.37|1486.27|8
1649663450000|2022-04-11 07:50:50|1503.41|1486.31|1503.82|1486.72|1503.82|1486.72|1503.4|1486.3|12
1649663460000|2022-04-11 07:51:00|1504.11|1487.01|1504.04|1486.94|1504.42|1487.32|1503.79|1486.69|8
1649663490000|2022-04-11 07:51:30|1504.02|1486.92|1504.11|1487.01|1504.11|1487.01|1504.02|1486.92|2
1649663500000|2022-04-11 07:51:40|1504.12|1487.02|1504.12|1487.02|1504.12|1487.02|1504.12|1487.02|1
1649663510000|2022-04-11 07:51:50|1503.99|1486.89|1503.97|1486.87|1503.99|1486.89|1503.97|1486.87|2
1649663520000|2022-04-11 07:52:00|1503.96|1486.86|1504.06|1486.96|1504.06|1486.96|1503.96|1486.86|2
1649663530000|2022-04-11 07:52:10|1504.1|1487|1503.9|1486.8|1504.1|1487|1503.9|1486.8|3
1649663540000|2022-04-11 07:52:20|1503.89|1486.79|1503.71|1486.61|1504.01|1486.91|1503.55|1486.45|8
1649663550000|2022-04-11 07:52:30|1503.66|1486.56|1503.66|1486.56|1503.66|1486.56|1503.66|1486.56|1
1649663570000|2022-04-11 07:52:50|1503.9|1486.8|1504.13|1487.03|1504.3|1487.2|1503.9|1486.8|6
1649663580000|2022-04-11 07:53:00|1504.11|1487.01|1504.04|1486.94|1504.11|1487.01|1504.01|1486.91|5
1649663600000|2022-04-11 07:53:20|1504.1|1487|1504.1|1487|1504.1|1487|1504.1|1487|1
1649663610000|2022-04-11 07:53:30|1504.14|1487.04|1504.14|1487.04|1504.14|1487.04|1504.14|1487.04|1
1649663620000|2022-04-11 07:53:40|1504.06|1486.96|1503.29|1486.19|1504.13|1487.03|1503.17|1486.07|10
1649663630000|2022-04-11 07:53:50|1503.17|1486.07|1503.17|1486.07|1503.17|1486.07|1503.17|1486.07|1
1649663640000|2022-04-11 07:54:00|1503.26|1486.16|1503.27|1486.17|1503.27|1486.17|1503.26|1486.16|2
1649663660000|2022-04-11 07:54:20|1503.23|1486.13|1503.23|1486.13|1503.23|1486.13|1503.23|1486.13|1
1649663670000|2022-04-11 07:54:30|1503.16|1486.06|1503.16|1486.06|1503.18|1486.08|1503.16|1486.06|3
1649663690000|2022-04-11 07:54:50|1503.18|1486.08|1503.84|1486.74|1504.07|1486.97|1503.18|1486.08|6
1649663700000|2022-04-11 07:55:00|1503.44|1486.34|1503.49|1486.39|1503.64|1486.54|1503.38|1486.28|16
1649663710000|2022-04-11 07:55:10|1503.48|1486.38|1503.31|1486.21|1503.49|1486.39|1503.31|1486.21|3
1649663720000|2022-04-11 07:55:20|1503.32|1486.22|1503.31|1486.21|1503.32|1486.22|1503.31|1486.21|2
1649663730000|2022-04-11 07:55:30|1503.32|1486.22|1503.31|1486.21|1503.32|1486.22|1503.31|1486.21|4
1649663740000|2022-04-11 07:55:40|1503.32|1486.22|1503.23|1486.13|1503.32|1486.22|1503.23|1486.13|4
1649663750000|2022-04-11 07:55:50|1503.22|1486.12|1503.22|1486.12|1503.23|1486.13|1503.22|1486.12|5
1649663760000|2022-04-11 07:56:00|1503.23|1486.13|1503.4|1486.3|1503.44|1486.34|1503.22|1486.12|7
1649663800000|2022-04-11 07:56:40|1503.51|1486.41|1503.39|1486.29|1503.51|1486.41|1503.39|1486.29|4
1649663810000|2022-04-11 07:56:50|1503.4|1486.3|1503.4|1486.3|1503.4|1486.3|1503.39|1486.29|3
1649663820000|2022-04-11 07:57:00|1503.45|1486.35|1503.52|1486.42|1503.52|1486.42|1503.35|1486.25|11
1649663830000|2022-04-11 07:57:10|1503.51|1486.41|1503.45|1486.35|1503.51|1486.41|1503.45|1486.35|6
1649663840000|2022-04-11 07:57:20|1503.47|1486.37|1503.47|1486.37|1503.47|1486.37|1503.46|1486.36|5
1649663850000|2022-04-11 07:57:30|1503.25|1486.15|1503.29|1486.19|1503.36|1486.26|1503.25|1486.15|7
1649663860000|2022-04-11 07:57:40|1503.28|1486.18|1503.34|1486.24|1503.34|1486.24|1503.25|1486.15|3
1649663890000|2022-04-11 07:58:10|1503.56|1486.46|1503.33|1486.23|1503.56|1486.46|1503.33|1486.23|5
1649663900000|2022-04-11 07:58:20|1503.22|1486.12|1503.33|1486.23|1503.33|1486.23|1503.22|1486.12|2
1649663940000|2022-04-11 07:59:00|1503.25|1486.15|1503.25|1486.15|1503.25|1486.15|1503.25|1486.15|1
1649663950000|2022-04-11 07:59:10|1503.33|1486.23|1503.33|1486.23|1503.33|1486.23|1503.33|1486.23|1
1649663960000|2022-04-11 07:59:20|1503.18|1486.08|1503.18|1486.08|1503.18|1486.08|1503.18|1486.08|1
1649664000000|2022-04-11 08:00:00|1503.37|1486.27|1503.37|1486.27|1503.37|1486.27|1503.37|1486.27|1
1649664010000|2022-04-11 08:00:10|1503.28|1486.18|1503.32|1486.22|1503.32|1486.22|1503.28|1486.18|3
1649664020000|2022-04-11 08:00:20|1503.37|1486.27|1503.7|1486.6|1503.76|1486.66|1503.27|1486.17|6
1649664030000|2022-04-11 08:00:30|1503.62|1486.52|1504.05|1486.95|1504.1|1487|1503.62|1486.52|5
1649664040000|2022-04-11 08:00:40|1504.27|1487.17|1504.08|1486.98|1504.27|1487.17|1504.08|1486.98|2
1649664050000|2022-04-11 08:00:50|1504.1|1487|1504.05|1486.95|1504.52|1487.42|1504.05|1486.95|4
1649664060000|2022-04-11 08:01:00|1504.15|1487.05|1504.52|1487.42|1504.52|1487.42|1504.15|1487.05|4
1649664070000|2022-04-11 08:01:10|1504.57|1487.47|1504.66|1487.56|1504.85|1487.75|1504.57|1487.47|10
1649664080000|2022-04-11 08:01:20|1504.53|1487.43|1504.62|1487.52|1504.66|1487.56|1504.53|1487.43|9
1649664090000|2022-04-11 08:01:30|1504.53|1487.43|1504.62|1487.52|1504.69|1487.59|1504.53|1487.43|13
1649664100000|2022-04-11 08:01:40|1504.53|1487.43|1505.04|1487.94|1505.06|1487.96|1504.53|1487.43|6
1649664110000|2022-04-11 08:01:50|1505.01|1487.91|1505.06|1487.96|1505.06|1487.96|1505.01|1487.91|2
1649664120000|2022-04-11 08:02:00|1505.01|1487.91|1505.01|1487.91|1505.06|1487.96|1505.01|1487.91|5
1649664130000|2022-04-11 08:02:10|1505.03|1487.93|1505.07|1487.97|1505.08|1487.98|1505.03|1487.93|7
1649664140000|2022-04-11 08:02:20|1504.68|1487.58|1504.58|1487.48|1504.68|1487.58|1504.58|1487.48|4
1649664150000|2022-04-11 08:02:30|1504.68|1487.58|1504.68|1487.58|1504.68|1487.58|1504.58|1487.48|3
1649664160000|2022-04-11 08:02:40|1505.01|1487.91|1505.06|1487.96|1505.06|1487.96|1505.01|1487.91|4
1649664170000|2022-04-11 08:02:50|1505.04|1487.94|1504.71|1487.61|1505.04|1487.94|1504.71|1487.61|2
1649664180000|2022-04-11 08:03:00|1505.04|1487.94|1505|1487.9|1505.09|1487.99|1505|1487.9|9
1649664190000|2022-04-11 08:03:10|1505.01|1487.91|1504.8|1487.7|1505.08|1487.98|1504.8|1487.7|10
1649664200000|2022-04-11 08:03:20|1504.84|1487.74|1504.76|1487.66|1504.84|1487.74|1504.76|1487.66|9
1649664210000|2022-04-11 08:03:30|1504.79|1487.69|1504.49|1487.39|1505|1487.9|1504.43|1487.33|7
1649664220000|2022-04-11 08:03:40|1504.48|1487.38|1504.23|1487.13|1504.55|1487.45|1504.1|1487|7
1649664230000|2022-04-11 08:03:50|1504.19|1487.09|1504.22|1487.12|1504.23|1487.13|1504.19|1487.09|8
1649664240000|2022-04-11 08:04:00|1504.35|1487.25|1504.37|1487.27|1504.38|1487.28|1504.35|1487.25|3
1649664260000|2022-04-11 08:04:20|1504.36|1487.26|1504.36|1487.26|1504.36|1487.26|1504.36|1487.26|1
1649664270000|2022-04-11 08:04:30|1504.37|1487.27|1504.35|1487.25|1504.37|1487.27|1504.35|1487.25|2
1649664280000|2022-04-11 08:04:40|1504.34|1487.24|1504.08|1486.98|1504.39|1487.29|1504.08|1486.98|8
1649664290000|2022-04-11 08:04:50|1503.75|1486.65|1503.75|1486.65|1503.75|1486.65|1503.75|1486.65|1
1649664300000|2022-04-11 08:05:00|1503.61|1486.51|1502.93|1485.83|1503.71|1486.61|1502.93|1485.83|17
1649664310000|2022-04-11 08:05:10|1502.92|1485.82|1502.96|1485.86|1503.01|1485.91|1502.91|1485.81|8
1649664320000|2022-04-11 08:05:20|1502.95|1485.85|1502.74|1485.64|1502.95|1485.85|1502.65|1485.55|7
1649664330000|2022-04-11 08:05:30|1502.75|1485.65|1500.77|1483.67|1502.75|1485.65|1500.75|1483.65|19
1649664340000|2022-04-11 08:05:40|1500.76|1483.66|1500.75|1483.65|1500.76|1483.66|1500.21|1483.11|13
1649664350000|2022-04-11 08:05:50|1500.74|1483.64|1500.75|1483.65|1500.75|1483.65|1500.74|1483.64|2
1649664360000|2022-04-11 08:06:00|1500.69|1483.59|1500.74|1483.64|1500.76|1483.66|1500.68|1483.58|15
1649664370000|2022-04-11 08:06:10|1500.73|1483.63|1500.77|1483.67|1500.77|1483.67|1500.72|1483.62|3
1649664380000|2022-04-11 08:06:20|1500.27|1483.17|1500.26|1483.16|1500.27|1483.17|1500.26|1483.16|6
1649664390000|2022-04-11 08:06:30|1500.24|1483.14|1500.29|1483.19|1500.3|1483.2|1500.24|1483.14|11
1649664400000|2022-04-11 08:06:40|1500.27|1483.17|1500.35|1483.25|1500.35|1483.25|1500.27|1483.17|11
1649664410000|2022-04-11 08:06:50|1500.33|1483.23|1500.76|1483.66|1500.76|1483.66|1500.31|1483.21|9
1649664420000|2022-04-11 08:07:00|1500.66|1483.56|1500.32|1483.22|1500.76|1483.66|1500.32|1483.22|8
1649664430000|2022-04-11 08:07:10|1500.35|1483.25|1500.32|1483.22|1500.35|1483.25|1500.32|1483.22|10
1649664440000|2022-04-11 08:07:20|1500.33|1483.23|1500.4|1483.3|1500.4|1483.3|1500.3|1483.2|10
1649664450000|2022-04-11 08:07:30|1500.39|1483.29|1500.42|1483.32|1500.82|1483.72|1500.38|1483.28|17
1649664460000|2022-04-11 08:07:40|1500.4|1483.3|1500.25|1483.15|1500.45|1483.35|1499.98|1482.88|20
1649664470000|2022-04-11 08:07:50|1500.23|1483.13|1500.3|1483.2|1500.48|1483.38|1500.23|1483.13|6
1649664480000|2022-04-11 08:08:00|1500.36|1483.26|1500.39|1483.29|1500.44|1483.34|1500.36|1483.26|5
1649664490000|2022-04-11 08:08:10|1500.31|1483.21|1500.4|1483.3|1500.41|1483.31|1500.3|1483.2|16
1649664500000|2022-04-11 08:08:20|1500.39|1483.29|1499.75|1482.65|1500.41|1483.31|1499.75|1482.65|16
1649664510000|2022-04-11 08:08:30|1499.9|1482.8|1499.9|1482.8|1499.9|1482.8|1499.89|1482.79|5
1649664520000|2022-04-11 08:08:40|1499.75|1482.65|1499.75|1482.65|1499.77|1482.67|1499.51|1482.41|9
1649664530000|2022-04-11 08:08:50|1499.61|1482.51|1499.52|1482.42|1499.61|1482.51|1499.42|1482.32|9
1649664540000|2022-04-11 08:09:00|1499.5|1482.4|1499.39|1482.29|1499.5|1482.4|1499.35|1482.25|9
1649664550000|2022-04-11 08:09:10|1499.41|1482.31|1499.21|1482.11|1499.64|1482.54|1499.21|1482.11|18
1649664560000|2022-04-11 08:09:20|1499.2|1482.1|1499.18|1482.08|1499.37|1482.27|1499.16|1482.06|14
1649664570000|2022-04-11 08:09:30|1499.2|1482.1|1498.92|1481.82|1499.2|1482.1|1498.91|1481.81|8
1649664580000|2022-04-11 08:09:40|1498.95|1481.85|1499.26|1482.16|1499.36|1482.26|1498.91|1481.81|12
1649664590000|2022-04-11 08:09:50|1499.39|1482.29|1499.66|1482.56|1499.69|1482.59|1499.23|1482.13|12
1649664600000|2022-04-11 08:10:00|1499.67|1482.57|1499.69|1482.59|1499.8|1482.7|1499.23|1482.13|8
1649664610000|2022-04-11 08:10:10|1499.59|1482.49|1499.48|1482.38|1499.64|1482.54|1499.46|1482.36|6
1649664620000|2022-04-11 08:10:20|1499.47|1482.37|1499.61|1482.51|1499.7|1482.6|1499.44|1482.34|6
1649664630000|2022-04-11 08:10:30|1499.44|1482.34|1499.65|1482.55|1499.69|1482.59|1499.44|1482.34|4
1649664640000|2022-04-11 08:10:40|1499.67|1482.57|1499.44|1482.34|1499.72|1482.62|1499.44|1482.34|4
1649664650000|2022-04-11 08:10:50|1499.65|1482.55|1499.43|1482.33|1499.67|1482.57|1499.43|1482.33|3
1649664660000|2022-04-11 08:11:00|1499.67|1482.57|1499.36|1482.26|1499.81|1482.71|1499.11|1482.01|10
1649664670000|2022-04-11 08:11:10|1499.38|1482.28|1499.81|1482.71|1499.9|1482.8|1499.26|1482.16|5
1649664680000|2022-04-11 08:11:20|1499.78|1482.68|1499.78|1482.68|1499.78|1482.68|1499.78|1482.68|1
1649664690000|2022-04-11 08:11:30|1499.15|1482.05|1499.83|1482.73|1499.83|1482.73|1499.14|1482.04|10
1649664700000|2022-04-11 08:11:40|1499.87|1482.77|1500.02|1482.92|1500.02|1482.92|1499.86|1482.76|6
1649664710000|2022-04-11 08:11:50|1500.03|1482.93|1500.09|1482.99|1500.16|1483.06|1499.75|1482.65|19
1649664720000|2022-04-11 08:12:00|1499.94|1482.84|1500.07|1482.97|1500.31|1483.21|1499.94|1482.84|7
1649664730000|2022-04-11 08:12:10|1500.1|1483|1500.31|1483.21|1500.33|1483.23|1500.1|1483|9
1649664740000|2022-04-11 08:12:20|1500.42|1483.32|1500.42|1483.32|1500.42|1483.32|1500.42|1483.32|1
1649664750000|2022-04-11 08:12:30|1500.57|1483.47|1501.2|1484.1|1501.2|1484.1|1500.57|1483.47|9
1649664760000|2022-04-11 08:12:40|1501.38|1484.28|1501.29|1484.19|1501.96|1484.86|1501.29|1484.19|8
1649664770000|2022-04-11 08:12:50|1501.32|1484.22|1501.29|1484.19|1501.32|1484.22|1501.29|1484.19|2
1649664780000|2022-04-11 08:13:00|1501.38|1484.28|1501.32|1484.22|1501.38|1484.28|1501.09|1483.99|4
1649664790000|2022-04-11 08:13:10|1501.09|1483.99|1501.17|1484.07|1501.32|1484.22|1501.09|1483.99|12
1649664800000|2022-04-11 08:13:20|1501.15|1484.05|1500.61|1483.51|1501.15|1484.05|1500.6|1483.5|14
1649664810000|2022-04-11 08:13:30|1500.68|1483.58|1500.57|1483.47|1500.68|1483.58|1500.57|1483.47|8
1649664820000|2022-04-11 08:13:40|1500.58|1483.48|1500.38|1483.28|1500.67|1483.57|1500.38|1483.28|5
1649664830000|2022-04-11 08:13:50|1500.39|1483.29|1500.55|1483.45|1500.61|1483.51|1500.39|1483.29|8
1649664840000|2022-04-11 08:14:00|1500.54|1483.44|1500.36|1483.26|1500.61|1483.51|1500.35|1483.25|6
1649664850000|2022-04-11 08:14:10|1500.58|1483.48|1499.97|1482.87|1500.76|1483.66|1499.97|1482.87|13
1649664860000|2022-04-11 08:14:20|1499.98|1482.88|1499.71|1482.61|1499.98|1482.88|1499.48|1482.38|14
1649664870000|2022-04-11 08:14:30|1499.72|1482.62|1499.77|1482.67|1499.77|1482.67|1499.52|1482.42|8
1649664880000|2022-04-11 08:14:40|1499.76|1482.66|1500.23|1483.13|1500.25|1483.15|1499.76|1482.66|12
1649664890000|2022-04-11 08:14:50|1499.6|1482.5|1499.6|1482.5|1499.6|1482.5|1499.6|1482.5|1
1649664900000|2022-04-11 08:15:00|1499.59|1482.49|1499.41|1482.31|1499.6|1482.5|1499.31|1482.21|13
1649664910000|2022-04-11 08:15:10|1499.31|1482.21|1499.26|1482.16|1499.31|1482.21|1499.26|1482.16|5
1649664920000|2022-04-11 08:15:20|1499.3|1482.2|1499.3|1482.2|1499.3|1482.2|1499.28|1482.18|9
1649664930000|2022-04-11 08:15:30|1499.29|1482.19|1499.73|1482.63|1499.73|1482.63|1499.29|1482.19|4
1649664940000|2022-04-11 08:15:40|1499.72|1482.62|1497.74|1480.64|1499.73|1482.63|1497.74|1480.64|14
1649664950000|2022-04-11 08:15:50|1497.72|1480.62|1496.45|1479.35|1497.84|1480.74|1496.45|1479.35|21
1649664960000|2022-04-11 08:16:00|1496.26|1479.16|1496.26|1479.16|1496.26|1479.16|1496.26|1479.16|1
1649664970000|2022-04-11 08:16:10|1496.34|1479.24|1496.34|1479.24|1496.42|1479.32|1496.34|1479.24|10
1649664980000|2022-04-11 08:16:20|1496.41|1479.31|1496.65|1479.55|1496.65|1479.55|1496.39|1479.29|19
1649664990000|2022-04-11 08:16:30|1496.66|1479.56|1497.62|1480.52|1497.72|1480.62|1496.66|1479.56|10
1649665000000|2022-04-11 08:16:40|1497.61|1480.51|1497.32|1480.22|1497.64|1480.54|1497.26|1480.16|11
1649665020000|2022-04-11 08:17:00|1497.04|1479.94|1497.04|1479.94|1497.4|1480.3|1497.04|1479.94|3
1649665050000|2022-04-11 08:17:30|1497.27|1480.17|1496.94|1479.84|1497.27|1480.17|1496.85|1479.75|7
1649665060000|2022-04-11 08:17:40|1496.66|1479.56|1496.54|1479.44|1496.94|1479.84|1496.54|1479.44|9
1649665070000|2022-04-11 08:17:50|1496.3|1479.2|1496.32|1479.22|1496.33|1479.23|1496.3|1479.2|3
1649665080000|2022-04-11 08:18:00|1496.18|1479.08|1496.54|1479.44|1496.67|1479.57|1496.18|1479.08|19
1649665090000|2022-04-11 08:18:10|1496.5|1479.4|1496.43|1479.33|1496.6|1479.5|1496.42|1479.32|7
1649665100000|2022-04-11 08:18:20|1496.44|1479.34|1496.35|1479.25|1496.46|1479.36|1496.35|1479.25|9
1649665110000|2022-04-11 08:18:30|1496.37|1479.27|1496.35|1479.25|1496.37|1479.27|1496.35|1479.25|4
1649665120000|2022-04-11 08:18:40|1496.36|1479.26|1496.35|1479.25|1496.36|1479.26|1496.35|1479.25|2
1649665140000|2022-04-11 08:19:00|1496.31|1479.21|1495.65|1478.55|1496.31|1479.21|1495.64|1478.54|18
1649665150000|2022-04-11 08:19:10|1495.64|1478.54|1494.41|1477.31|1495.65|1478.55|1494.33|1477.23|18
1649665160000|2022-04-11 08:19:20|1494.3|1477.2|1493.9|1476.8|1494.3|1477.2|1493.71|1476.61|14
1649665170000|2022-04-11 08:19:30|1493.78|1476.68|1493.91|1476.81|1494.07|1476.97|1493.61|1476.51|8
1649665180000|2022-04-11 08:19:40|1493.93|1476.83|1494.19|1477.09|1494.27|1477.17|1493.93|1476.83|15
1649665190000|2022-04-11 08:19:50|1494.2|1477.1|1493.64|1476.54|1494.2|1477.1|1493.64|1476.54|10
1649665200000|2022-04-11 08:20:00|1493.6|1476.5|1493.73|1476.63|1493.73|1476.63|1493.6|1476.5|2
1649665210000|2022-04-11 08:20:10|1493.76|1476.66|1494.2|1477.1|1494.35|1477.25|1493.75|1476.65|17
1649665220000|2022-04-11 08:20:20|1494.22|1477.12|1494.41|1477.31|1494.46|1477.36|1494.12|1477.02|11
1649665230000|2022-04-11 08:20:30|1494.43|1477.33|1494.36|1477.26|1494.43|1477.33|1494.26|1477.16|6
1649665240000|2022-04-11 08:20:40|1494.39|1477.29|1494.38|1477.28|1494.39|1477.29|1494.38|1477.28|2
1649665250000|2022-04-11 08:20:50|1494.28|1477.18|1494.13|1477.03|1494.49|1477.39|1494.13|1477.03|10
1649665260000|2022-04-11 08:21:00|1494.42|1477.32|1494.3|1477.2|1494.42|1477.32|1494.3|1477.2|3
1649665270000|2022-04-11 08:21:10|1494.31|1477.21|1494.49|1477.39|1494.49|1477.39|1494.31|1477.21|4
1649665280000|2022-04-11 08:21:20|1494.52|1477.42|1494.5|1477.4|1494.52|1477.42|1494.5|1477.4|5
1649665290000|2022-04-11 08:21:30|1494.52|1477.42|1494.43|1477.33|1494.52|1477.42|1494.42|1477.32|9
1649665300000|2022-04-11 08:21:40|1494.42|1477.32|1494.42|1477.32|1494.42|1477.32|1494.4|1477.3|3
1649665310000|2022-04-11 08:21:50|1494.4|1477.3|1494.4|1477.3|1494.42|1477.32|1494.4|1477.3|3
1649665320000|2022-04-11 08:22:00|1494.42|1477.32|1494.4|1477.3|1494.42|1477.32|1494.35|1477.25|6
1649665330000|2022-04-11 08:22:10|1494.62|1477.52|1494.82|1477.72|1494.82|1477.72|1494.62|1477.52|7
1649665340000|2022-04-11 08:22:20|1494.92|1477.82|1494.66|1477.56|1494.98|1477.88|1494.66|1477.56|9
1649665350000|2022-04-11 08:22:30|1494.99|1477.89|1494.99|1477.89|1494.99|1477.89|1494.99|1477.89|1
1649665380000|2022-04-11 08:23:00|1495.28|1478.18|1495.28|1478.18|1495.28|1478.18|1494.97|1477.87|7
1649665390000|2022-04-11 08:23:10|1495.27|1478.17|1495.21|1478.11|1495.27|1478.17|1495.21|1478.11|7
1649665400000|2022-04-11 08:23:20|1495.22|1478.12|1495.22|1478.12|1495.22|1478.12|1495.22|1478.12|1
1649665410000|2022-04-11 08:23:30|1495|1477.9|1495|1477.9|1495|1477.9|1495|1477.9|1
1649665420000|2022-04-11 08:23:40|1495.02|1477.92|1494.74|1477.64|1495.02|1477.92|1494.68|1477.58|7
1649665430000|2022-04-11 08:23:50|1494.73|1477.63|1494.72|1477.62|1494.74|1477.64|1494.7|1477.6|6
1649665440000|2022-04-11 08:24:00|1494.5|1477.4|1494.96|1477.86|1494.96|1477.86|1494.48|1477.38|8
1649665450000|2022-04-11 08:24:10|1494.9|1477.8|1495.19|1478.09|1495.19|1478.09|1494.9|1477.8|3
1649665460000|2022-04-11 08:24:20|1495.21|1478.11|1495.2|1478.1|1495.21|1478.11|1495.2|1478.1|2
1649665470000|2022-04-11 08:24:30|1495.15|1478.05|1495.26|1478.16|1495.26|1478.16|1495.08|1477.98|5
1649665480000|2022-04-11 08:24:40|1495.18|1478.08|1495.18|1478.08|1495.18|1478.08|1495.18|1478.08|1
1649665490000|2022-04-11 08:24:50|1495.22|1478.12|1494.88|1477.78|1495.22|1478.12|1494.88|1477.78|12
1649665500000|2022-04-11 08:25:00|1494.86|1477.76|1494.89|1477.79|1494.89|1477.79|1494.55|1477.45|10
1649665510000|2022-04-11 08:25:10|1494.81|1477.71|1494.75|1477.65|1495.2|1478.1|1494.75|1477.65|17
1649665520000|2022-04-11 08:25:20|1494.79|1477.69|1494.31|1477.21|1494.93|1477.83|1494.15|1477.05|18
1649665530000|2022-04-11 08:25:30|1494.3|1477.2|1494.38|1477.28|1494.38|1477.28|1494.27|1477.17|6
1649665540000|2022-04-11 08:25:40|1494.37|1477.27|1494.28|1477.18|1494.37|1477.27|1494.28|1477.18|7
1649665550000|2022-04-11 08:25:50|1494.3|1477.2|1494.32|1477.22|1494.32|1477.22|1494.3|1477.2|2
1649665560000|2022-04-11 08:26:00|1494.51|1477.41|1494.41|1477.31|1494.51|1477.41|1494.3|1477.2|6
1649665580000|2022-04-11 08:26:20|1494.46|1477.36|1494.27|1477.17|1494.46|1477.36|1494.22|1477.12|3
1649665590000|2022-04-11 08:26:30|1494.25|1477.15|1493.81|1476.71|1494.25|1477.15|1493.81|1476.71|11
1649665600000|2022-04-11 08:26:40|1493.79|1476.69|1492.85|1475.75|1493.88|1476.78|1492.8|1475.7|21
1649665610000|2022-04-11 08:26:50|1492.84|1475.74|1492.51|1475.41|1492.85|1475.75|1492.51|1475.41|5
1649665620000|2022-04-11 08:27:00|1492.45|1475.35|1492.3|1475.2|1492.45|1475.35|1492.3|1475.2|10
1649665630000|2022-04-11 08:27:10|1491.98|1474.88|1491.64|1474.54|1491.98|1474.88|1491.54|1474.44|6
1649665640000|2022-04-11 08:27:20|1491.54|1474.44|1489.59|1472.49|1491.54|1474.44|1489.59|1472.49|27
1649665650000|2022-04-11 08:27:30|1489.7|1472.6|1489.65|1472.55|1490.26|1473.16|1489.26|1472.16|23
1649665660000|2022-04-11 08:27:40|1489.83|1472.73|1489.47|1472.37|1489.83|1472.73|1489.32|1472.22|15
1649665670000|2022-04-11 08:27:50|1489.37|1472.27|1489.9|1472.8|1490|1472.9|1489.34|1472.24|12
1649665680000|2022-04-11 08:28:00|1490.05|1472.95|1490.27|1473.17|1490.33|1473.23|1490.05|1472.95|9
1649665690000|2022-04-11 08:28:10|1490.44|1473.34|1490.39|1473.29|1491.06|1473.96|1490.26|1473.16|16
1649665700000|2022-04-11 08:28:20|1490.61|1473.51|1490.68|1473.58|1490.7|1473.6|1490.61|1473.51|6
1649665710000|2022-04-11 08:28:30|1490.67|1473.57|1490.56|1473.46|1490.74|1473.64|1490.33|1473.23|11
1649665720000|2022-04-11 08:28:40|1490.49|1473.39|1490.47|1473.37|1490.49|1473.39|1490.38|1473.28|5
1649665730000|2022-04-11 08:28:50|1490.3|1473.2|1490.3|1473.2|1490.3|1473.2|1490.3|1473.2|1
1649665740000|2022-04-11 08:29:00|1490.29|1473.19|1490.27|1473.17|1490.33|1473.23|1490.27|1473.17|7
1649665750000|2022-04-11 08:29:10|1490.33|1473.23|1490.99|1473.89|1490.99|1473.89|1490.31|1473.21|13
1649665760000|2022-04-11 08:29:20|1491.12|1474.02|1492.12|1475.02|1492.12|1475.02|1491.07|1473.97|15
1649665780000|2022-04-11 08:29:40|1491.63|1474.53|1491.63|1474.53|1491.73|1474.63|1491.58|1474.48|5
1649665790000|2022-04-11 08:29:50|1491.65|1474.55|1492.06|1474.96|1492.12|1475.02|1491.63|1474.53|5
1649665800000|2022-04-11 08:30:00|1492.12|1475.02|1492.24|1475.14|1492.52|1475.42|1492.06|1474.96|9
1649665810000|2022-04-11 08:30:10|1492.28|1475.18|1492.32|1475.22|1492.32|1475.22|1492.28|1475.18|5
1649665820000|2022-04-11 08:30:20|1492.28|1475.18|1492.32|1475.22|1492.32|1475.22|1492.28|1475.18|2
1649665830000|2022-04-11 08:30:30|1492.4|1475.3|1492.14|1475.04|1492.4|1475.3|1492.12|1475.02|6
1649665840000|2022-04-11 08:30:40|1492.05|1474.95|1491.57|1474.47|1492.14|1475.04|1491.5|1474.4|10
1649665850000|2022-04-11 08:30:50|1491.58|1474.48|1491.13|1474.03|1491.71|1474.61|1491.13|1474.03|16
1649665860000|2022-04-11 08:31:00|1491.02|1473.92|1490.57|1473.47|1491.02|1473.92|1490.57|1473.47|16
1649665870000|2022-04-11 08:31:10|1490.63|1473.53|1490.33|1473.23|1490.63|1473.53|1490.33|1473.23|10
1649665880000|2022-04-11 08:31:20|1490.27|1473.17|1490.03|1472.93|1490.27|1473.17|1490.03|1472.93|10
1649665900000|2022-04-11 08:31:40|1489.61|1472.51|1489.24|1472.14|1489.63|1472.53|1489.24|1472.14|7
1649665910000|2022-04-11 08:31:50|1489.33|1472.23|1489.34|1472.24|1489.55|1472.45|1489.25|1472.15|14
1649665920000|2022-04-11 08:32:00|1489.33|1472.23|1488.97|1471.87|1489.42|1472.32|1488.97|1471.87|10
1649665930000|2022-04-11 08:32:10|1488.95|1471.85|1488.86|1471.76|1489|1471.9|1488.74|1471.64|19
1649665940000|2022-04-11 08:32:20|1488.87|1471.77|1489.62|1472.52|1489.62|1472.52|1488.87|1471.77|17
1649665950000|2022-04-11 08:32:30|1489.61|1472.51|1489.37|1472.27|1489.61|1472.51|1489.37|1472.27|7
1649665960000|2022-04-11 08:32:40|1489.36|1472.26|1489.59|1472.49|1489.72|1472.62|1489.36|1472.26|4
1649665970000|2022-04-11 08:32:50|1489.51|1472.41|1489.35|1472.25|1489.51|1472.41|1489.35|1472.25|2
1649665980000|2022-04-11 08:33:00|1489.32|1472.22|1490.09|1472.99|1490.09|1472.99|1489.32|1472.22|12
1649665990000|2022-04-11 08:33:10|1490.08|1472.98|1490.09|1472.99|1490.09|1472.99|1490.05|1472.95|3
1649666000000|2022-04-11 08:33:20|1490.02|1472.92|1489.99|1472.89|1490.02|1472.92|1489.99|1472.89|3
1649666010000|2022-04-11 08:33:30|1490.04|1472.94|1490.04|1472.94|1490.04|1472.94|1490.04|1472.94|1
1649666020000|2022-04-11 08:33:40|1490.07|1472.97|1490.05|1472.95|1490.07|1472.97|1490.05|1472.95|2
1649666030000|2022-04-11 08:33:50|1490.07|1472.97|1490.08|1472.98|1490.28|1473.18|1490.07|1472.97|8
1649666040000|2022-04-11 08:34:00|1490.07|1472.97|1490.03|1472.93|1490.07|1472.97|1490.02|1472.92|7
1649666050000|2022-04-11 08:34:10|1490.02|1472.92|1489.66|1472.56|1490.02|1472.92|1489.66|1472.56|5
1649666060000|2022-04-11 08:34:20|1489.65|1472.55|1489.3|1472.2|1489.88|1472.78|1489.3|1472.2|18
1649666070000|2022-04-11 08:34:30|1489.24|1472.14|1488.51|1471.41|1489.44|1472.34|1488.39|1471.29|20
1649666080000|2022-04-11 08:34:40|1488.55|1471.45|1488.28|1471.18|1488.91|1471.81|1488.28|1471.18|7
1649666100000|2022-04-11 08:35:00|1488.36|1471.26|1487.34|1470.24|1488.36|1471.26|1487.19|1470.09|16
1649666110000|2022-04-11 08:35:10|1487.33|1470.23|1485.92|1468.82|1487.33|1470.23|1485.54|1468.44|26
1649666120000|2022-04-11 08:35:20|1485.89|1468.79|1485.25|1468.15|1485.89|1468.79|1485.21|1468.11|20
1649666130000|2022-04-11 08:35:30|1485.23|1468.13|1485.24|1468.14|1485.77|1468.67|1484.21|1467.11|24
1649666140000|2022-04-11 08:35:40|1485.28|1468.18|1484.83|1467.73|1485.54|1468.44|1484.66|1467.56|17
1649666150000|2022-04-11 08:35:50|1484.82|1467.72|1484.86|1467.76|1484.87|1467.77|1484.82|1467.72|9
1649666160000|2022-04-11 08:36:00|1484.87|1467.77|1484.77|1467.67|1484.97|1467.87|1484.62|1467.52|16
1649666170000|2022-04-11 08:36:10|1484.75|1467.65|1486.07|1468.97|1486.07|1468.97|1484.74|1467.64|24
1649666180000|2022-04-11 08:36:20|1486.09|1468.99|1487|1469.9|1487.01|1469.91|1486.09|1468.99|20
1649666190000|2022-04-11 08:36:30|1486.97|1469.87|1487.02|1469.92|1487.04|1469.94|1486.95|1469.85|13
1649666200000|2022-04-11 08:36:40|1487.04|1469.94|1486.99|1469.89|1487.17|1470.07|1486.77|1469.67|12
1649666210000|2022-04-11 08:36:50|1486.75|1469.65|1487.18|1470.08|1487.27|1470.17|1486.75|1469.65|11
1649666220000|2022-04-11 08:37:00|1487.19|1470.09|1487.32|1470.22|1487.5|1470.4|1486.79|1469.69|11
1649666230000|2022-04-11 08:37:10|1487.33|1470.23|1487.44|1470.34|1487.5|1470.4|1487.13|1470.03|15
1649666240000|2022-04-11 08:37:20|1487.37|1470.27|1487.98|1470.88|1487.98|1470.88|1487.23|1470.13|7
1649666260000|2022-04-11 08:37:40|1488.03|1470.93|1487.34|1470.24|1488.03|1470.93|1487.33|1470.23|10
1649666270000|2022-04-11 08:37:50|1487.35|1470.25|1486.67|1469.57|1487.42|1470.32|1486.67|1469.57|17
1649666280000|2022-04-11 08:38:00|1486.8|1469.7|1486.43|1469.33|1486.91|1469.81|1486.21|1469.11|11
1649666290000|2022-04-11 08:38:10|1486.42|1469.32|1484.64|1467.54|1486.42|1469.32|1484.64|1467.54|27
1649666300000|2022-04-11 08:38:20|1484.1|1467|1482.45|1465.35|1484.53|1467.43|1482.45|1465.35|28
1649666310000|2022-04-11 08:38:30|1482.34|1465.24|1483.95|1466.85|1484.13|1467.03|1482.27|1465.17|25
1649666320000|2022-04-11 08:38:40|1483.89|1466.79|1483.5|1466.4|1483.95|1466.85|1483.47|1466.37|16
1649666330000|2022-04-11 08:38:50|1483.47|1466.37|1483.65|1466.55|1483.7|1466.6|1483.47|1466.37|9
1649666340000|2022-04-11 08:39:00|1483.64|1466.54|1482.35|1465.25|1483.64|1466.54|1482.22|1465.12|16
1649666350000|2022-04-11 08:39:10|1482.33|1465.23|1483.99|1466.89|1483.99|1466.89|1482.31|1465.21|18
1649666360000|2022-04-11 08:39:20|1484|1466.9|1484.14|1467.04|1484.14|1467.04|1484|1466.9|3
1649666370000|2022-04-11 08:39:30|1484.1|1467|1483.49|1466.39|1484.24|1467.14|1483.49|1466.39|14
1649666380000|2022-04-11 08:39:40|1483.44|1466.34|1483.3|1466.2|1483.7|1466.6|1482.76|1465.66|22
1649666390000|2022-04-11 08:39:50|1483.17|1466.07|1483.43|1466.33|1483.47|1466.37|1483.11|1466.01|10
1649666400000|2022-04-11 08:40:00|1483.41|1466.31|1484.36|1467.26|1484.36|1467.26|1483.41|1466.31|12
1649666410000|2022-04-11 08:40:10|1484.45|1467.35|1484.66|1467.56|1484.77|1467.67|1484.45|1467.35|11
1649666420000|2022-04-11 08:40:20|1484.62|1467.52|1484.67|1467.57|1484.74|1467.64|1484.62|1467.52|7
1649666430000|2022-04-11 08:40:30|1484.73|1467.63|1484.72|1467.62|1484.73|1467.63|1484.71|1467.61|3
1649666440000|2022-04-11 08:40:40|1484.73|1467.63|1485.54|1468.44|1485.56|1468.46|1484.57|1467.47|9
1649666450000|2022-04-11 08:40:50|1485.48|1468.38|1485.51|1468.41|1486|1468.9|1485.48|1468.38|7
1649666460000|2022-04-11 08:41:00|1485.44|1468.34|1485.12|1468.02|1485.53|1468.43|1484.93|1467.83|23
1649666470000|2022-04-11 08:41:10|1485.13|1468.03|1485.23|1468.13|1485.31|1468.21|1485.12|1468.02|7
1649666480000|2022-04-11 08:41:20|1485.28|1468.18|1486.42|1469.32|1486.61|1469.51|1485.28|1468.18|21
1649666490000|2022-04-11 08:41:30|1486.46|1469.36|1486.74|1469.64|1486.74|1469.64|1486.46|1469.36|6
1649666500000|2022-04-11 08:41:40|1487.03|1469.93|1488.06|1470.96|1488.17|1471.07|1487.02|1469.92|9
1649666510000|2022-04-11 08:41:50|1488.05|1470.95|1487.77|1470.67|1488.05|1470.95|1487.76|1470.66|5
1649666520000|2022-04-11 08:42:00|1487.87|1470.77|1487.44|1470.34|1487.94|1470.84|1487.21|1470.11|10
1649666530000|2022-04-11 08:42:10|1487.57|1470.47|1486.86|1469.76|1487.57|1470.47|1486.86|1469.76|6
1649666540000|2022-04-11 08:42:20|1486.96|1469.86|1487.07|1469.97|1487.07|1469.97|1486.76|1469.66|14
1649666550000|2022-04-11 08:42:30|1486.9|1469.8|1486.88|1469.78|1487.06|1469.96|1486.39|1469.29|21
1649666560000|2022-04-11 08:42:40|1486.9|1469.8|1487.57|1470.47|1487.71|1470.61|1486.9|1469.8|7
1649666570000|2022-04-11 08:42:50|1487.67|1470.57|1487.39|1470.29|1487.82|1470.72|1487.35|1470.25|10
1649666580000|2022-04-11 08:43:00|1487.41|1470.31|1486.67|1469.57|1487.41|1470.31|1486.67|1469.57|10
1649666590000|2022-04-11 08:43:10|1486.54|1469.44|1486.81|1469.71|1486.81|1469.71|1486.54|1469.44|2
1649666600000|2022-04-11 08:43:20|1486.56|1469.46|1486.52|1469.42|1486.56|1469.46|1486.52|1469.42|2
1649666610000|2022-04-11 08:43:30|1486.77|1469.67|1486.95|1469.85|1486.97|1469.87|1486.69|1469.59|6
1649666620000|2022-04-11 08:43:40|1486.94|1469.84|1486.97|1469.87|1486.97|1469.87|1486.94|1469.84|7
1649666630000|2022-04-11 08:43:50|1486.96|1469.86|1486.97|1469.87|1486.97|1469.87|1486.96|1469.86|8
1649666640000|2022-04-11 08:44:00|1486.96|1469.86|1486.43|1469.33|1486.96|1469.86|1486.43|1469.33|11
1649666650000|2022-04-11 08:44:10|1486.49|1469.39|1486.9|1469.8|1486.9|1469.8|1486.49|1469.39|11
1649666660000|2022-04-11 08:44:20|1486.86|1469.76|1486.48|1469.38|1486.93|1469.83|1486.48|1469.38|15
1649666670000|2022-04-11 08:44:30|1486.7|1469.6|1487.19|1470.09|1487.19|1470.09|1486.7|1469.6|17
1649666680000|2022-04-11 08:44:40|1487.17|1470.07|1486.67|1469.57|1487.2|1470.1|1486.67|1469.57|9
1649666690000|2022-04-11 08:44:50|1486.96|1469.86|1486.72|1469.62|1486.96|1469.86|1486.71|1469.61|9
1649666700000|2022-04-11 08:45:00|1486.71|1469.61|1486.81|1469.71|1486.83|1469.73|1486.27|1469.17|14
1649666710000|2022-04-11 08:45:10|1486.73|1469.63|1485.38|1468.28|1486.73|1469.63|1485.38|1468.28|24
1649666720000|2022-04-11 08:45:20|1485.43|1468.33|1485.58|1468.48|1485.75|1468.65|1485.21|1468.11|22
1649666730000|2022-04-11 08:45:30|1485.52|1468.42|1484.57|1467.47|1485.55|1468.45|1484.3|1467.2|14
1649666740000|2022-04-11 08:45:40|1484.81|1467.71|1484.64|1467.54|1484.86|1467.76|1484.33|1467.23|10
1649666750000|2022-04-11 08:45:50|1484.6|1467.5|1484.56|1467.46|1484.8|1467.7|1484.55|1467.45|11
1649666760000|2022-04-11 08:46:00|1484.6|1467.5|1485.05|1467.95|1485.07|1467.97|1484.54|1467.44|15
1649666770000|2022-04-11 08:46:10|1485.02|1467.92|1485.06|1467.96|1485.06|1467.96|1484.98|1467.88|5
1649666780000|2022-04-11 08:46:20|1485.08|1467.98|1485.89|1468.79|1485.89|1468.79|1485.08|1467.98|12
1649666790000|2022-04-11 08:46:30|1485.94|1468.84|1486.42|1469.32|1486.82|1469.72|1485.94|1468.84|15
1649666800000|2022-04-11 08:46:40|1486.43|1469.33|1487.24|1470.14|1487.24|1470.14|1486.35|1469.25|15
1649666810000|2022-04-11 08:46:50|1487.64|1470.54|1487.91|1470.81|1487.94|1470.84|1487.31|1470.21|6
1649666820000|2022-04-11 08:47:00|1487.75|1470.65|1488.39|1471.29|1488.74|1471.64|1487.2|1470.1|18
1649666830000|2022-04-11 08:47:10|1488.37|1471.27|1489.07|1471.97|1489.07|1471.97|1488.37|1471.27|5
1649666840000|2022-04-11 08:47:20|1489.47|1472.37|1489.22|1472.12|1489.5|1472.4|1489.22|1472.12|8
1649666850000|2022-04-11 08:47:30|1489.23|1472.13|1489.88|1472.78|1489.94|1472.84|1489.19|1472.09|15
1649666860000|2022-04-11 08:47:40|1490.08|1472.98|1490.08|1472.98|1490.08|1472.98|1490.08|1472.98|1
1649666880000|2022-04-11 08:48:00|1490.03|1472.93|1490.03|1472.93|1490.03|1472.93|1490.03|1472.93|1
1649666890000|2022-04-11 08:48:10|1490|1472.9|1489.91|1472.81|1490|1472.9|1489.77|1472.67|4
1649666920000|2022-04-11 08:48:40|1490.03|1472.93|1490.03|1472.93|1490.03|1472.93|1490.03|1472.93|1
1649666930000|2022-04-11 08:48:50|1489.86|1472.76|1489.24|1472.14|1489.86|1472.76|1489.24|1472.14|2
1649666940000|2022-04-11 08:49:00|1489.25|1472.15|1489.31|1472.21|1489.41|1472.31|1489.25|1472.15|9
1649666950000|2022-04-11 08:49:10|1489.33|1472.23|1489.16|1472.06|1489.39|1472.29|1489.12|1472.02|9
1649666960000|2022-04-11 08:49:20|1489.17|1472.07|1489.17|1472.07|1489.18|1472.08|1489.12|1472.02|7
1649666970000|2022-04-11 08:49:30|1489.18|1472.08|1489.18|1472.08|1489.19|1472.09|1489.17|1472.07|7
1649666980000|2022-04-11 08:49:40|1489.42|1472.32|1489.93|1472.83|1489.93|1472.83|1489.41|1472.31|6
1649666990000|2022-04-11 08:49:50|1489.89|1472.79|1489.89|1472.79|1489.89|1472.79|1489.89|1472.79|1
1649667000000|2022-04-11 08:50:00|1489.73|1472.63|1489.53|1472.43|1489.73|1472.63|1489.53|1472.43|2
1649667010000|2022-04-11 08:50:10|1489.68|1472.58|1489.56|1472.46|1489.68|1472.58|1489.52|1472.42|5
1649667020000|2022-04-11 08:50:20|1489.52|1472.42|1489.5|1472.4|1489.56|1472.46|1489.49|1472.39|7
1649667030000|2022-04-11 08:50:30|1489.49|1472.39|1489.43|1472.33|1489.5|1472.4|1489.43|1472.33|8
1649667040000|2022-04-11 08:50:40|1489.05|1471.95|1489.05|1471.95|1489.05|1471.95|1489.05|1471.95|1
1649667050000|2022-04-11 08:50:50|1489.06|1471.96|1489.06|1471.96|1489.06|1471.96|1489.06|1471.96|1
1649667060000|2022-04-11 08:51:00|1489.05|1471.95|1489.08|1471.98|1489.12|1472.02|1489.05|1471.95|9
1649667070000|2022-04-11 08:51:10|1489.11|1472.01|1489.54|1472.44|1489.56|1472.46|1489.11|1472.01|7
1649667080000|2022-04-11 08:51:20|1489.55|1472.45|1489.5|1472.4|1489.55|1472.45|1489.47|1472.37|12
1649667090000|2022-04-11 08:51:30|1489.51|1472.41|1489.54|1472.44|1489.54|1472.44|1489.47|1472.37|8
1649667100000|2022-04-11 08:51:40|1489.55|1472.45|1489.56|1472.46|1489.56|1472.46|1489.29|1472.19|7
1649667120000|2022-04-11 08:52:00|1489.71|1472.61|1490.03|1472.93|1490.15|1473.05|1489.71|1472.61|6
1649667130000|2022-04-11 08:52:10|1490.04|1472.94|1490.01|1472.91|1490.04|1472.94|1490|1472.9|6
1649667140000|2022-04-11 08:52:20|1490.03|1472.93|1490.05|1472.95|1490.05|1472.95|1490|1472.9|17
1649667150000|2022-04-11 08:52:30|1490.06|1472.96|1490.23|1473.13|1490.23|1473.13|1490.04|1472.94|4
1649667160000|2022-04-11 08:52:40|1490.25|1473.15|1490.78|1473.68|1490.93|1473.83|1490.25|1473.15|6
1649667170000|2022-04-11 08:52:50|1490.89|1473.79|1490.89|1473.79|1490.89|1473.79|1490.89|1473.79|1
1649667180000|2022-04-11 08:53:00|1490.85|1473.75|1490.85|1473.75|1490.85|1473.75|1490.85|1473.75|1
1649667190000|2022-04-11 08:53:10|1490.88|1473.78|1490.91|1473.81|1490.91|1473.81|1490.88|1473.78|3
1649667200000|2022-04-11 08:53:20|1490.69|1473.59|1490.69|1473.59|1490.69|1473.59|1490.69|1473.59|1
1649667210000|2022-04-11 08:53:30|1490.8|1473.7|1490.8|1473.7|1490.8|1473.7|1490.8|1473.7|1
1649667230000|2022-04-11 08:53:50|1490.81|1473.71|1490.82|1473.72|1490.82|1473.72|1490.81|1473.71|2
1649667240000|2022-04-11 08:54:00|1491.01|1473.91|1491.01|1473.91|1491.01|1473.91|1491.01|1473.91|1
1649667250000|2022-04-11 08:54:10|1491.02|1473.92|1491.02|1473.92|1491.02|1473.92|1491.02|1473.92|1
1649667260000|2022-04-11 08:54:20|1491.03|1473.93|1491.03|1473.93|1491.03|1473.93|1491.03|1473.93|1
1649667270000|2022-04-11 08:54:30|1490.95|1473.85|1490.95|1473.85|1490.95|1473.85|1490.95|1473.85|1
1649667280000|2022-04-11 08:54:40|1491.01|1473.91|1491.01|1473.91|1491.01|1473.91|1491.01|1473.91|1
1649667300000|2022-04-11 08:55:00|1491.02|1473.92|1491.26|1474.16|1491.26|1474.16|1491.02|1473.92|5
1649667310000|2022-04-11 08:55:10|1491.57|1474.47|1491.15|1474.05|1491.6|1474.5|1491.15|1474.05|4
1649667320000|2022-04-11 08:55:20|1491.64|1474.54|1491.64|1474.54|1491.64|1474.54|1491.64|1474.54|1
1649667330000|2022-04-11 08:55:30|1491.72|1474.62|1491.72|1474.62|1491.72|1474.62|1491.72|1474.62|1
1649667350000|2022-04-11 08:55:50|1491.79|1474.69|1491.53|1474.43|1491.79|1474.69|1491.47|1474.37|5
1649667360000|2022-04-11 08:56:00|1491.58|1474.48|1491.65|1474.55|1491.65|1474.55|1491.58|1474.48|2
1649667380000|2022-04-11 08:56:20|1491.46|1474.36|1491.36|1474.26|1491.46|1474.36|1491.36|1474.26|2
1649667390000|2022-04-11 08:56:30|1491.57|1474.47|1491.24|1474.14|1491.68|1474.58|1491.17|1474.07|16
1649667400000|2022-04-11 08:56:40|1491.28|1474.18|1491|1473.9|1491.3|1474.2|1490.88|1473.78|14
1649667410000|2022-04-11 08:56:50|1490.98|1473.88|1491.94|1474.84|1491.96|1474.86|1490.98|1473.88|14
1649667420000|2022-04-11 08:57:00|1491.95|1474.85|1491.95|1474.85|1491.95|1474.85|1491.95|1474.85|1
1649667430000|2022-04-11 08:57:10|1491.99|1474.89|1491.99|1474.89|1491.99|1474.89|1491.99|1474.89|1
1649667440000|2022-04-11 08:57:20|1491.95|1474.85|1491.95|1474.85|1491.95|1474.85|1491.95|1474.85|1
1649667450000|2022-04-11 08:57:30|1492|1474.9|1491.93|1474.83|1492.04|1474.94|1491.92|1474.82|5
1649667460000|2022-04-11 08:57:40|1491.91|1474.81|1491.25|1474.15|1492.06|1474.96|1491.25|1474.15|7
1649667470000|2022-04-11 08:57:50|1491.21|1474.11|1491.05|1473.95|1491.21|1474.11|1491.04|1473.94|12
1649667480000|2022-04-11 08:58:00|1491.06|1473.96|1491.07|1473.97|1491.07|1473.97|1491.06|1473.96|2
1649667490000|2022-04-11 08:58:10|1491.06|1473.96|1490.54|1473.44|1491.06|1473.96|1490.27|1473.17|10
1649667500000|2022-04-11 08:58:20|1490.61|1473.51|1490.61|1473.51|1490.61|1473.51|1490.61|1473.51|1
1649667510000|2022-04-11 08:58:30|1490.08|1472.98|1489.53|1472.43|1490.08|1472.98|1489.38|1472.28|10
1649667520000|2022-04-11 08:58:40|1489.51|1472.41|1490.01|1472.91|1490.05|1472.95|1489.48|1472.38|10
1649667530000|2022-04-11 08:58:50|1490.05|1472.95|1490.01|1472.91|1490.06|1472.96|1490.01|1472.91|4
1649667540000|2022-04-11 08:59:00|1490.04|1472.94|1490.11|1473.01|1490.12|1473.02|1489.67|1472.57|13
1649667550000|2022-04-11 08:59:10|1490.32|1473.22|1490.31|1473.21|1490.32|1473.22|1490.31|1473.21|2
1649667560000|2022-04-11 08:59:20|1490.19|1473.09|1490.24|1473.14|1490.24|1473.14|1490.19|1473.09|2
1649667570000|2022-04-11 08:59:30|1490.23|1473.13|1489.75|1472.65|1490.48|1473.38|1489.75|1472.65|5
1649667580000|2022-04-11 08:59:40|1489.71|1472.61|1489.92|1472.82|1489.93|1472.83|1489.5|1472.4|9
1649667590000|2022-04-11 08:59:50|1489.59|1472.49|1489.35|1472.25|1489.59|1472.49|1489.3|1472.2|15
1649667600000|2022-04-11 09:00:00|1489.34|1472.24|1488.54|1471.44|1489.44|1472.34|1488.22|1471.12|16
1649667610000|2022-04-11 09:00:10|1488.49|1471.39|1487.21|1470.11|1488.49|1471.39|1487.2|1470.1|29
1649667620000|2022-04-11 09:00:20|1487.24|1470.14|1489.24|1472.14|1489.36|1472.26|1487.24|1470.14|24
1649667630000|2022-04-11 09:00:30|1489.36|1472.26|1488.67|1471.57|1489.37|1472.27|1488.16|1471.06|22
1649667640000|2022-04-11 09:00:40|1489.21|1472.11|1489.22|1472.12|1489.22|1472.12|1489.04|1471.94|7
1649667650000|2022-04-11 09:00:50|1489.16|1472.06|1489.04|1471.94|1489.35|1472.25|1489.03|1471.93|13
1649667660000|2022-04-11 09:01:00|1489.34|1472.24|1489.34|1472.24|1489.35|1472.25|1489.03|1471.93|10
1649667670000|2022-04-11 09:01:10|1489.35|1472.25|1489.05|1471.95|1489.35|1472.25|1489.05|1471.95|12
1649667680000|2022-04-11 09:01:20|1489.1|1472|1489.62|1472.52|1489.66|1472.56|1489.05|1471.95|9
1649667690000|2022-04-11 09:01:30|1489.66|1472.56|1489.96|1472.86|1489.96|1472.86|1489.66|1472.56|8
1649667700000|2022-04-11 09:01:40|1489.9|1472.8|1490.14|1473.04|1490.14|1473.04|1489.9|1472.8|5
1649667710000|2022-04-11 09:01:50|1490.13|1473.03|1490.07|1472.97|1490.16|1473.06|1490.07|1472.97|6
1649667720000|2022-04-11 09:02:00|1490.09|1472.99|1490.02|1472.92|1490.13|1473.03|1489.86|1472.76|10
1649667730000|2022-04-11 09:02:10|1489.56|1472.46|1489.41|1472.31|1489.63|1472.53|1489.41|1472.31|14
1649667740000|2022-04-11 09:02:20|1489.43|1472.33|1489.35|1472.25|1489.44|1472.34|1489.35|1472.25|7
1649667750000|2022-04-11 09:02:30|1489.37|1472.27|1490.09|1472.99|1490.2|1473.1|1489.37|1472.27|13
1649667760000|2022-04-11 09:02:40|1490.08|1472.98|1489.77|1472.67|1490.41|1473.31|1489.77|1472.67|13
1649667770000|2022-04-11 09:02:50|1489.89|1472.79|1489.85|1472.75|1489.9|1472.8|1489.85|1472.75|5
1649667780000|2022-04-11 09:03:00|1490.04|1472.94|1489.87|1472.77|1490.04|1472.94|1489.81|1472.71|11
1649667790000|2022-04-11 09:03:10|1489.91|1472.81|1489.48|1472.38|1489.91|1472.81|1489.21|1472.11|22
1649667800000|2022-04-11 09:03:20|1489.49|1472.39|1489.3|1472.2|1489.49|1472.39|1489.21|1472.11|9
1649667810000|2022-04-11 09:03:30|1489.18|1472.08|1489.36|1472.26|1489.68|1472.58|1489.18|1472.08|11
1649667820000|2022-04-11 09:03:40|1489.76|1472.66|1489.36|1472.26|1489.76|1472.66|1489.36|1472.26|3
1649667830000|2022-04-11 09:03:50|1489.24|1472.14|1489.32|1472.22|1489.32|1472.22|1489.21|1472.11|4
1649667840000|2022-04-11 09:04:00|1489.37|1472.27|1490.08|1472.98|1490.1|1473|1489.37|1472.27|9
1649667850000|2022-04-11 09:04:10|1490.09|1472.99|1489.5|1472.4|1490.09|1472.99|1489.5|1472.4|16
1649667860000|2022-04-11 09:04:20|1489.51|1472.41|1489.5|1472.4|1489.52|1472.42|1489.5|1472.4|6
1649667870000|2022-04-11 09:04:30|1489.52|1472.42|1489.65|1472.55|1489.73|1472.63|1489.49|1472.39|6
1649667880000|2022-04-11 09:04:40|1489.64|1472.54|1489.75|1472.65|1489.86|1472.76|1489.64|1472.54|7
1649667890000|2022-04-11 09:04:50|1489.24|1472.14|1489.24|1472.14|1489.24|1472.14|1489.24|1472.14|1
1649667900000|2022-04-11 09:05:00|1489.16|1472.06|1489.52|1472.42|1489.52|1472.42|1489.16|1472.06|4
1649667910000|2022-04-11 09:05:10|1489.66|1472.56|1489.76|1472.66|1489.77|1472.67|1489.66|1472.56|4
1649667920000|2022-04-11 09:05:20|1489.86|1472.76|1489.96|1472.86|1489.96|1472.86|1489.86|1472.76|2
1649667930000|2022-04-11 09:05:30|1489.99|1472.89|1489.46|1472.36|1489.99|1472.89|1489.46|1472.36|10
1649667940000|2022-04-11 09:05:40|1489.36|1472.26|1489.62|1472.52|1489.63|1472.53|1489.36|1472.26|9
1649667960000|2022-04-11 09:06:00|1489.39|1472.29|1489.39|1472.29|1489.39|1472.29|1489.39|1472.29|1
1649667970000|2022-04-11 09:06:10|1489.31|1472.21|1489.31|1472.21|1489.31|1472.21|1489.31|1472.21|1
1649667980000|2022-04-11 09:06:20|1489.42|1472.32|1489.23|1472.13|1489.42|1472.32|1489.23|1472.13|6
1649667990000|2022-04-11 09:06:30|1489.52|1472.42|1489.5|1472.4|1489.52|1472.42|1489.4|1472.3|7
1649668000000|2022-04-11 09:06:40|1489.09|1471.99|1488.74|1471.64|1489.09|1471.99|1488.74|1471.64|7
1649668010000|2022-04-11 09:06:50|1488.64|1471.54|1488.71|1471.61|1488.75|1471.65|1488.63|1471.53|8
1649668020000|2022-04-11 09:07:00|1488.19|1471.09|1488.52|1471.42|1488.52|1471.42|1488.19|1471.09|7
1649668030000|2022-04-11 09:07:10|1488.72|1471.62|1488.72|1471.62|1488.72|1471.62|1488.72|1471.62|1
1649668040000|2022-04-11 09:07:20|1488.61|1471.51|1488.42|1471.32|1488.98|1471.88|1488.42|1471.32|10
1649668050000|2022-04-11 09:07:30|1488.43|1471.33|1488.39|1471.29|1488.59|1471.49|1488.39|1471.29|10
1649668060000|2022-04-11 09:07:40|1488.4|1471.3|1488.47|1471.37|1488.47|1471.37|1488.4|1471.3|2
1649668070000|2022-04-11 09:07:50|1488.38|1471.28|1487.89|1470.79|1488.38|1471.28|1487.89|1470.79|10
1649668080000|2022-04-11 09:08:00|1487.33|1470.23|1487.43|1470.33|1487.5|1470.4|1487.33|1470.23|5
1649668090000|2022-04-11 09:08:10|1487.41|1470.31|1487.32|1470.22|1487.42|1470.32|1487.32|1470.22|10
1649668100000|2022-04-11 09:08:20|1487.3|1470.2|1487.04|1469.94|1487.58|1470.48|1487.03|1469.93|14
1649668110000|2022-04-11 09:08:30|1487.03|1469.93|1486.99|1469.89|1487.03|1469.93|1486.96|1469.86|8
1649668120000|2022-04-11 09:08:40|1487|1469.9|1486.78|1469.68|1487|1469.9|1486.75|1469.65|6
1649668130000|2022-04-11 09:08:50|1486.75|1469.65|1486.74|1469.64|1486.79|1469.69|1486.74|1469.64|7
1649668140000|2022-04-11 09:09:00|1486.75|1469.65|1486.41|1469.31|1486.78|1469.68|1486.4|1469.3|10
1649668150000|2022-04-11 09:09:10|1486.35|1469.25|1486.88|1469.78|1486.9|1469.8|1486.28|1469.18|10
1649668160000|2022-04-11 09:09:20|1486.9|1469.8|1486.51|1469.41|1486.9|1469.8|1486.41|1469.31|9
1649668170000|2022-04-11 09:09:30|1486.39|1469.29|1486.33|1469.23|1486.4|1469.3|1486.33|1469.23|10
1649668180000|2022-04-11 09:09:40|1486.32|1469.22|1486.28|1469.18|1486.33|1469.23|1486.28|1469.18|3
1649668190000|2022-04-11 09:09:50|1486.26|1469.16|1484.96|1467.86|1486.26|1469.16|1484.91|1467.81|29
1649668200000|2022-04-11 09:10:00|1484.85|1467.75|1484.69|1467.59|1484.85|1467.75|1484.68|1467.58|7
1649668210000|2022-04-11 09:10:10|1484.7|1467.6|1484.73|1467.63|1484.73|1467.63|1484.63|1467.53|8
1649668220000|2022-04-11 09:10:20|1484.62|1467.52|1483.83|1466.73|1484.67|1467.57|1483.82|1466.72|12
1649668230000|2022-04-11 09:10:30|1483.85|1466.75|1484.12|1467.02|1484.15|1467.05|1483.78|1466.68|12
1649668240000|2022-04-11 09:10:40|1484.09|1466.99|1485.01|1467.91|1485.01|1467.91|1484.05|1466.95|14
1649668250000|2022-04-11 09:10:50|1485.02|1467.92|1484.1|1467|1485.03|1467.93|1484.1|1467|20
1649668260000|2022-04-11 09:11:00|1484.09|1466.99|1481.95|1464.85|1484.2|1467.1|1481.95|1464.85|25
1649668270000|2022-04-11 09:11:10|1481.94|1464.84|1482.43|1465.33|1482.55|1465.45|1481.9|1464.8|24
1649668280000|2022-04-11 09:11:20|1482.41|1465.31|1482.3|1465.2|1482.41|1465.31|1482.3|1465.2|9
1649668290000|2022-04-11 09:11:30|1482.25|1465.15|1482.73|1465.63|1482.75|1465.65|1482|1464.9|19
1649668300000|2022-04-11 09:11:40|1482.75|1465.65|1483.89|1466.79|1484.12|1467.02|1482.75|1465.65|13
1649668310000|2022-04-11 09:11:50|1483.83|1466.73|1484.13|1467.03|1484.23|1467.13|1483.78|1466.68|22
1649668320000|2022-04-11 09:12:00|1484.15|1467.05|1484.48|1467.38|1484.75|1467.65|1484.06|1466.96|19
1649668330000|2022-04-11 09:12:10|1484.56|1467.46|1484.19|1467.09|1484.61|1467.51|1484.17|1467.07|15
1649668340000|2022-04-11 09:12:20|1484.05|1466.95|1484.03|1466.93|1484.07|1466.97|1484|1466.9|9
1649668350000|2022-04-11 09:12:30|1484.05|1466.95|1482.91|1465.81|1484.06|1466.96|1482.82|1465.72|13
1649668360000|2022-04-11 09:12:40|1483.04|1465.94|1483.17|1466.07|1483.45|1466.35|1483.03|1465.93|6
1649668370000|2022-04-11 09:12:50|1482.99|1465.89|1483.11|1466.01|1483.11|1466.01|1482.97|1465.87|4
1649668380000|2022-04-11 09:13:00|1482.62|1465.52|1482.63|1465.53|1482.7|1465.6|1482.61|1465.51|4
1649668390000|2022-04-11 09:13:10|1482.61|1465.51|1482.54|1465.44|1483.44|1466.34|1482.41|1465.31|7
1649668400000|2022-04-11 09:13:20|1482.41|1465.31|1482.06|1464.96|1482.54|1465.44|1482.06|1464.96|6
1649668420000|2022-04-11 09:13:40|1482|1464.9|1482.1|1465|1482.14|1465.04|1482|1464.9|3
1649668430000|2022-04-11 09:13:50|1482.4|1465.3|1482.49|1465.39|1482.49|1465.39|1482.4|1465.3|4
1649668440000|2022-04-11 09:14:00|1482.54|1465.44|1482.91|1465.81|1483.14|1466.04|1482.54|1465.44|16
1649668450000|2022-04-11 09:14:10|1482.88|1465.78|1483.07|1465.97|1483.07|1465.97|1482.84|1465.74|3
1649668460000|2022-04-11 09:14:20|1482.9|1465.8|1482.95|1465.85|1482.95|1465.85|1482.63|1465.53|5
1649668470000|2022-04-11 09:14:30|1482.97|1465.87|1482.51|1465.41|1482.99|1465.89|1482.51|1465.41|11
1649668480000|2022-04-11 09:14:40|1482.5|1465.4|1482.49|1465.39|1482.5|1465.4|1482.47|1465.37|4
1649668490000|2022-04-11 09:14:50|1482.45|1465.35|1482.42|1465.32|1482.45|1465.35|1482.42|1465.32|2
1649668500000|2022-04-11 09:15:00|1482.65|1465.55|1483.12|1466.02|1483.12|1466.02|1482.65|1465.55|10
1649668510000|2022-04-11 09:15:10|1483.05|1465.95|1482.2|1465.1|1483.06|1465.96|1481.6|1464.5|16
1649668520000|2022-04-11 09:15:20|1481.91|1464.81|1481.63|1464.53|1482.19|1465.09|1481.46|1464.36|9
1649668530000|2022-04-11 09:15:30|1481.62|1464.52|1481.56|1464.46|1481.63|1464.53|1481.56|1464.46|5
1649668540000|2022-04-11 09:15:40|1481.76|1464.66|1482.03|1464.93|1482.07|1464.97|1481.52|1464.42|10
1649668550000|2022-04-11 09:15:50|1482.04|1464.94|1482.11|1465.01|1482.12|1465.02|1482.03|1464.93|9
1649668560000|2022-04-11 09:16:00|1482.1|1465|1482.14|1465.04|1482.57|1465.47|1482.06|1464.96|16
1649668570000|2022-04-11 09:16:10|1482.06|1464.96|1482.08|1464.98|1482.08|1464.98|1482.06|1464.96|5
1649668580000|2022-04-11 09:16:20|1482.07|1464.97|1482.08|1464.98|1482.09|1464.99|1482.07|1464.97|4
1649668590000|2022-04-11 09:16:30|1482.07|1464.97|1481.71|1464.61|1482.16|1465.06|1481.71|1464.61|10
1649668600000|2022-04-11 09:16:40|1481.88|1464.78|1481.84|1464.74|1482.32|1465.22|1481.74|1464.64|26
1649668610000|2022-04-11 09:16:50|1481.83|1464.73|1481.25|1464.15|1481.86|1464.76|1480.97|1463.87|22
1649668620000|2022-04-11 09:17:00|1481.38|1464.28|1481.18|1464.08|1481.38|1464.28|1480.65|1463.55|16
1649668630000|2022-04-11 09:17:10|1480.74|1463.64|1477.73|1460.63|1480.74|1463.64|1477.28|1460.18|30
1649668640000|2022-04-11 09:17:20|1477.72|1460.62|1477.3|1460.2|1477.74|1460.64|1477.17|1460.07|18
1649668650000|2022-04-11 09:17:30|1477.33|1460.23|1476.94|1459.84|1477.65|1460.55|1476.94|1459.84|12
1649668660000|2022-04-11 09:17:40|1476.95|1459.85|1476.31|1459.21|1477.04|1459.94|1476.21|1459.11|15
1649668670000|2022-04-11 09:17:50|1476.23|1459.13|1472.07|1454.97|1476.23|1459.13|1472.04|1454.94|26
1649668680000|2022-04-11 09:18:00|1472.17|1455.07|1472.98|1455.88|1473.72|1456.62|1472.17|1455.07|20
1649668690000|2022-04-11 09:18:10|1472.97|1455.87|1470.22|1453.12|1472.97|1455.87|1469.72|1452.62|24
1649668700000|2022-04-11 09:18:20|1469.71|1452.61|1471.04|1453.94|1471.37|1454.27|1469.51|1452.41|26
1649668710000|2022-04-11 09:18:30|1470.3|1453.2|1473.39|1456.29|1473.42|1456.32|1470.3|1453.2|25
1649668720000|2022-04-11 09:18:40|1473.22|1456.12|1471.57|1454.47|1473.22|1456.12|1471.24|1454.14|16
1649668730000|2022-04-11 09:18:50|1471.56|1454.46|1470.6|1453.5|1471.56|1454.46|1470.6|1453.5|10
1649668740000|2022-04-11 09:19:00|1470.59|1453.49|1470.76|1453.66|1470.77|1453.67|1470.42|1453.32|20
1649668750000|2022-04-11 09:19:10|1470.69|1453.59|1470.13|1453.03|1470.76|1453.66|1470.13|1453.03|20
1649668760000|2022-04-11 09:19:20|1470.12|1453.02|1469.55|1452.45|1470.13|1453.03|1469.34|1452.24|28
1649668770000|2022-04-11 09:19:30|1469.73|1452.63|1471.07|1453.97|1471.07|1453.97|1469.73|1452.63|25
1649668780000|2022-04-11 09:19:40|1471.08|1453.98|1473.47|1456.37|1473.59|1456.49|1471.07|1453.97|25
1649668790000|2022-04-11 09:19:50|1473.19|1456.09|1474.68|1457.58|1475.08|1457.98|1473.19|1456.09|16
1649668800000|2022-04-11 09:20:00|1475|1457.9|1474.81|1457.71|1475|1457.9|1474.81|1457.71|2
1649668810000|2022-04-11 09:20:10|1474.65|1457.55|1473.87|1456.77|1474.65|1457.55|1473.31|1456.21|19
1649668820000|2022-04-11 09:20:20|1474.07|1456.97|1473.78|1456.68|1474.07|1456.97|1473.45|1456.35|19
1649668830000|2022-04-11 09:20:30|1473.9|1456.8|1473.47|1456.37|1473.9|1456.8|1473.41|1456.31|13
1649668840000|2022-04-11 09:20:40|1473.48|1456.38|1473.14|1456.04|1473.52|1456.42|1472.92|1455.82|21
1649668850000|2022-04-11 09:20:50|1473.13|1456.03|1472.67|1455.57|1473.13|1456.03|1472.5|1455.4|7
1649668860000|2022-04-11 09:21:00|1472.47|1455.37|1472.57|1455.47|1472.67|1455.57|1472.47|1455.37|5
1649668870000|2022-04-11 09:21:10|1472.56|1455.46|1470.96|1453.86|1472.56|1455.46|1470.96|1453.86|32
1649668880000|2022-04-11 09:21:20|1470.95|1453.85|1470.16|1453.06|1470.95|1453.85|1470.16|1453.06|24
1649668890000|2022-04-11 09:21:30|1470.17|1453.07|1470.26|1453.16|1470.38|1453.28|1469.82|1452.72|8
1649668900000|2022-04-11 09:21:40|1470.43|1453.33|1471.91|1454.81|1471.91|1454.81|1470.43|1453.33|22
1649668910000|2022-04-11 09:21:50|1471.9|1454.8|1471.04|1453.94|1472.07|1454.97|1471.03|1453.93|28
1649668920000|2022-04-11 09:22:00|1471.03|1453.93|1470.73|1453.63|1471.34|1454.24|1470.58|1453.48|15
1649668930000|2022-04-11 09:22:10|1470.72|1453.62|1470.48|1453.38|1470.74|1453.64|1470.48|1453.38|4
1649668940000|2022-04-11 09:22:20|1470.65|1453.55|1471.63|1454.53|1471.63|1454.53|1470.65|1453.55|14
1649668950000|2022-04-11 09:22:30|1471.54|1454.44|1472.15|1455.05|1472.15|1455.05|1471.54|1454.44|9
1649668960000|2022-04-11 09:22:40|1472.09|1454.99|1471.93|1454.83|1472.32|1455.22|1471.44|1454.34|25
1649668970000|2022-04-11 09:22:50|1471.77|1454.67|1470.8|1453.7|1471.88|1454.78|1470.8|1453.7|22
1649668980000|2022-04-11 09:23:00|1470.53|1453.43|1471.29|1454.19|1471.29|1454.19|1470.37|1453.27|16
1649668990000|2022-04-11 09:23:10|1471.6|1454.5|1472.1|1455|1472.1|1455|1471.6|1454.5|4
1649669000000|2022-04-11 09:23:20|1472.07|1454.97|1471.75|1454.65|1472.1|1455|1471.75|1454.65|11
1649669010000|2022-04-11 09:23:30|1471.74|1454.64|1471.92|1454.82|1471.92|1454.82|1471.69|1454.59|14
1649669020000|2022-04-11 09:23:40|1471.93|1454.83|1472.1|1455|1472.1|1455|1471.55|1454.45|19
1649669030000|2022-04-11 09:23:50|1472.5|1455.4|1472.28|1455.18|1472.95|1455.85|1472.28|1455.18|15
1649669040000|2022-04-11 09:24:00|1472.27|1455.17|1472.33|1455.23|1472.49|1455.39|1472.16|1455.06|16
1649669050000|2022-04-11 09:24:10|1472.32|1455.22|1472.57|1455.47|1472.82|1455.72|1471.95|1454.85|20
1649669060000|2022-04-11 09:24:20|1472.51|1455.41|1472.36|1455.26|1472.55|1455.45|1472.32|1455.22|16
1649669070000|2022-04-11 09:24:30|1472.37|1455.27|1471.73|1454.63|1472.37|1455.27|1471.73|1454.63|8
1649669080000|2022-04-11 09:24:40|1471.81|1454.71|1471.96|1454.86|1472|1454.9|1471.79|1454.69|8
1649669090000|2022-04-11 09:24:50|1471.98|1454.88|1471.55|1454.45|1472.23|1455.13|1471.47|1454.37|16
1649669100000|2022-04-11 09:25:00|1471.48|1454.38|1471.75|1454.65|1471.77|1454.67|1471.14|1454.04|29
1649669110000|2022-04-11 09:25:10|1471.71|1454.61|1471.79|1454.69|1471.95|1454.85|1471.64|1454.54|18
1649669120000|2022-04-11 09:25:20|1471.81|1454.71|1471.71|1454.61|1471.81|1454.71|1471.71|1454.61|5
1649669130000|2022-04-11 09:25:30|1471.72|1454.62|1471.72|1454.62|1471.72|1454.62|1471.49|1454.39|11
1649669140000|2022-04-11 09:25:40|1471.57|1454.47|1471.52|1454.42|1471.58|1454.48|1471.52|1454.42|11
1649669150000|2022-04-11 09:25:50|1471.53|1454.43|1471.43|1454.33|1471.53|1454.43|1471.36|1454.26|12
1649669160000|2022-04-11 09:26:00|1471.5|1454.4|1471.78|1454.68|1471.78|1454.68|1471.48|1454.38|7
1649669170000|2022-04-11 09:26:10|1471.9|1454.8|1472.25|1455.15|1472.27|1455.17|1471.87|1454.77|14
1649669180000|2022-04-11 09:26:20|1472.26|1455.16|1472.09|1454.99|1472.27|1455.17|1472.05|1454.95|11
1649669190000|2022-04-11 09:26:30|1472.05|1454.95|1472.87|1455.77|1472.91|1455.81|1472.05|1454.95|12
1649669200000|2022-04-11 09:26:40|1472.71|1455.61|1472.84|1455.74|1472.84|1455.74|1472.7|1455.6|5
1649669210000|2022-04-11 09:26:50|1472.79|1455.69|1473.72|1456.62|1473.78|1456.68|1472.79|1455.69|14
1649669220000|2022-04-11 09:27:00|1473.78|1456.68|1474.37|1457.27|1474.45|1457.35|1473.78|1456.68|10
1649669230000|2022-04-11 09:27:10|1474.96|1457.86|1474.74|1457.64|1475.09|1457.99|1474.34|1457.24|23
1649669240000|2022-04-11 09:27:20|1474.91|1457.81|1474.61|1457.51|1474.91|1457.81|1474.59|1457.49|6
1649669250000|2022-04-11 09:27:30|1474.6|1457.5|1474.19|1457.09|1474.6|1457.5|1474.19|1457.09|3
1649669260000|2022-04-11 09:27:40|1474.2|1457.1|1474.11|1457.01|1474.2|1457.1|1474.01|1456.91|9
1649669270000|2022-04-11 09:27:50|1474.12|1457.02|1474.12|1457.02|1474.12|1457.02|1474.12|1457.02|1
1649669280000|2022-04-11 09:28:00|1473.98|1456.88|1473.98|1456.88|1473.98|1456.88|1473.98|1456.88|1
1649669290000|2022-04-11 09:28:10|1473.9|1456.8|1473.92|1456.82|1474|1456.9|1473.56|1456.46|10
1649669300000|2022-04-11 09:28:20|1473.56|1456.46|1473.84|1456.74|1473.84|1456.74|1473.45|1456.35|7
1649669310000|2022-04-11 09:28:30|1473.87|1456.77|1473|1455.9|1473.9|1456.8|1472.99|1455.89|21
1649669320000|2022-04-11 09:28:40|1472.9|1455.8|1472.46|1455.36|1473.02|1455.92|1472.46|1455.36|18
1649669330000|2022-04-11 09:28:50|1472.45|1455.35|1471.54|1454.44|1472.45|1455.35|1471.54|1454.44|12
1649669340000|2022-04-11 09:29:00|1471.53|1454.43|1471.25|1454.15|1471.53|1454.43|1471.25|1454.15|3
1649669350000|2022-04-11 09:29:10|1471.54|1454.44|1471.05|1453.95|1471.54|1454.44|1470.69|1453.59|13
1649669360000|2022-04-11 09:29:20|1471.04|1453.94|1471.38|1454.28|1471.54|1454.44|1471.02|1453.92|11
1649669370000|2022-04-11 09:29:30|1471.42|1454.32|1470.39|1453.29|1471.42|1454.32|1470.39|1453.29|10
1649669380000|2022-04-11 09:29:40|1470.41|1453.31|1470.89|1453.79|1470.89|1453.79|1470.41|1453.31|3
1649669390000|2022-04-11 09:29:50|1470.92|1453.82|1470.92|1453.82|1470.92|1453.82|1470.92|1453.82|1
1649669400000|2022-04-11 09:30:00|1470.95|1453.85|1470.95|1453.85|1470.95|1453.85|1470.95|1453.85|1
1649669410000|2022-04-11 09:30:10|1471.22|1454.12|1470.67|1453.57|1471.39|1454.29|1470.67|1453.57|10
1649669420000|2022-04-11 09:30:20|1470.8|1453.7|1471.21|1454.11|1471.21|1454.11|1470.8|1453.7|11
1649669430000|2022-04-11 09:30:30|1471.22|1454.12|1471.74|1454.64|1471.74|1454.64|1471.22|1454.12|16
1649669440000|2022-04-11 09:30:40|1471.54|1454.44|1471.39|1454.29|1471.96|1454.86|1471.36|1454.26|14
1649669450000|2022-04-11 09:30:50|1471.38|1454.28|1471.53|1454.43|1471.59|1454.49|1471.19|1454.09|16
1649669460000|2022-04-11 09:31:00|1471.88|1454.78|1472.01|1454.91|1472.06|1454.96|1471.71|1454.61|7
1649669470000|2022-04-11 09:31:10|1471.65|1454.55|1470.72|1453.62|1471.65|1454.55|1470.72|1453.62|15
1649669480000|2022-04-11 09:31:20|1470.42|1453.32|1469.6|1452.5|1470.42|1453.32|1469.6|1452.5|13
1649669490000|2022-04-11 09:31:30|1469.59|1452.49|1469.61|1452.51|1469.85|1452.75|1469.59|1452.49|11
1649669500000|2022-04-11 09:31:40|1469.8|1452.7|1469.76|1452.66|1469.8|1452.7|1469.35|1452.25|9
1649669510000|2022-04-11 09:31:50|1469.55|1452.45|1469.22|1452.12|1469.55|1452.45|1469.22|1452.12|3
1649669520000|2022-04-11 09:32:00|1469.12|1452.02|1467.24|1450.14|1469.12|1452.02|1467.19|1450.09|10
1649669540000|2022-04-11 09:32:20|1467.2|1450.1|1467.84|1450.74|1467.86|1450.76|1467.2|1450.1|7
1649669550000|2022-04-11 09:32:30|1467.83|1450.73|1467.54|1450.44|1467.83|1450.73|1467.18|1450.08|13
1649669560000|2022-04-11 09:32:40|1467.49|1450.39|1468.09|1450.99|1468.16|1451.06|1467.06|1449.96|21
1649669570000|2022-04-11 09:32:50|1468.15|1451.05|1468.4|1451.3|1468.84|1451.74|1468.08|1450.98|25
1649669580000|2022-04-11 09:33:00|1468.19|1451.09|1469.47|1452.37|1469.58|1452.48|1468.12|1451.02|27
1649669590000|2022-04-11 09:33:10|1469.85|1452.75|1470.08|1452.98|1470.19|1453.09|1469.83|1452.73|20
1649669600000|2022-04-11 09:33:20|1470.12|1453.02|1470.79|1453.69|1470.87|1453.77|1470.12|1453.02|13
1649669610000|2022-04-11 09:33:30|1470.8|1453.7|1470.19|1453.09|1470.8|1453.7|1470.19|1453.09|13
1649669620000|2022-04-11 09:33:40|1470.22|1453.12|1469.77|1452.67|1470.22|1453.12|1469.74|1452.64|13
1649669630000|2022-04-11 09:33:50|1469.85|1452.75|1469.99|1452.89|1469.99|1452.89|1469.76|1452.66|7
1649669640000|2022-04-11 09:34:00|1469.88|1452.78|1468.34|1451.24|1469.88|1452.78|1468.34|1451.24|16
1649669650000|2022-04-11 09:34:10|1468.35|1451.25|1467.7|1450.6|1468.86|1451.76|1467.7|1450.6|18
1649669660000|2022-04-11 09:34:20|1467.79|1450.69|1466.47|1449.37|1467.79|1450.69|1466.46|1449.36|12
1649669670000|2022-04-11 09:34:30|1466.46|1449.36|1464.56|1447.46|1466.5|1449.4|1464.56|1447.46|24
1649669680000|2022-04-11 09:34:40|1465.09|1447.99|1463.26|1446.16|1465.09|1447.99|1463.26|1446.16|20
1649669690000|2022-04-11 09:34:50|1463.12|1446.02|1463.4|1446.3|1463.45|1446.35|1462.94|1445.84|22
1649669700000|2022-04-11 09:35:00|1463.67|1446.57|1464.76|1447.66|1464.78|1447.68|1463.67|1446.57|25
1649669710000|2022-04-11 09:35:10|1464.98|1447.88|1465.05|1447.95|1465.86|1448.76|1464.76|1447.66|29
1649669720000|2022-04-11 09:35:20|1464.76|1447.66|1463.48|1446.38|1464.76|1447.66|1463.48|1446.38|20
1649669730000|2022-04-11 09:35:30|1463.57|1446.47|1464.19|1447.09|1464.23|1447.13|1463.12|1446.02|33
1649669740000|2022-04-11 09:35:40|1464.13|1447.03|1464.1|1447|1464.2|1447.1|1464.1|1447|9
1649669750000|2022-04-11 09:35:50|1464.07|1446.97|1463.34|1446.24|1464.13|1447.03|1463.34|1446.24|4
1649669760000|2022-04-11 09:36:00|1463.28|1446.18|1462.95|1445.85|1463.41|1446.31|1462.68|1445.58|10
1649669770000|2022-04-11 09:36:10|1463.05|1445.95|1464.01|1446.91|1464.01|1446.91|1463.05|1445.95|12
1649669780000|2022-04-11 09:36:20|1464.04|1446.94|1464.85|1447.75|1464.93|1447.83|1464.04|1446.94|18
1649669790000|2022-04-11 09:36:30|1464.84|1447.74|1464.84|1447.74|1464.86|1447.76|1464.84|1447.74|3
1649669800000|2022-04-11 09:36:40|1464.83|1447.73|1464.9|1447.8|1464.9|1447.8|1464.44|1447.34|16
1649669810000|2022-04-11 09:36:50|1464.91|1447.81|1466.19|1449.09|1466.19|1449.09|1464.82|1447.72|13
1649669820000|2022-04-11 09:37:00|1466.2|1449.1|1465.98|1448.88|1466.26|1449.16|1465.98|1448.88|6
1649669830000|2022-04-11 09:37:10|1465.96|1448.86|1466.66|1449.56|1466.66|1449.56|1465.67|1448.57|20
1649669840000|2022-04-11 09:37:20|1466.68|1449.58|1468.03|1450.93|1468.49|1451.39|1466.68|1449.58|23
1649669850000|2022-04-11 09:37:30|1468.02|1450.92|1468.34|1451.24|1468.39|1451.29|1467.77|1450.67|19
1649669860000|2022-04-11 09:37:40|1468.01|1450.91|1467.49|1450.39|1468.01|1450.91|1467.4|1450.3|22
1649669870000|2022-04-11 09:37:50|1467.45|1450.35|1467.99|1450.89|1468.04|1450.94|1467.45|1450.35|15
1649669880000|2022-04-11 09:38:00|1468.04|1450.94|1467.52|1450.42|1468.05|1450.95|1467.44|1450.34|13
1649669890000|2022-04-11 09:38:10|1467.51|1450.41|1466.64|1449.54|1467.51|1450.41|1466.55|1449.45|21
1649669900000|2022-04-11 09:38:20|1466.63|1449.53|1466.4|1449.3|1466.66|1449.56|1466|1448.9|12
1649669910000|2022-04-11 09:38:30|1466.41|1449.31|1464.01|1446.91|1466.56|1449.46|1464.01|1446.91|23
1649669920000|2022-04-11 09:38:40|1464.55|1447.45|1465.66|1448.56|1465.7|1448.6|1464.38|1447.28|21
1649669930000|2022-04-11 09:38:50|1465.7|1448.6|1467.22|1450.12|1467.22|1450.12|1465.7|1448.6|16
1649669940000|2022-04-11 09:39:00|1467.27|1450.17|1467.46|1450.36|1467.47|1450.37|1466.97|1449.87|22
1649669950000|2022-04-11 09:39:10|1467.31|1450.21|1467.54|1450.44|1467.54|1450.44|1467.31|1450.21|6
1649669960000|2022-04-11 09:39:20|1467.56|1450.46|1467.84|1450.74|1467.93|1450.83|1467.52|1450.42|17
1649669970000|2022-04-11 09:39:30|1467.86|1450.76|1467.9|1450.8|1467.99|1450.89|1467.86|1450.76|9
1649669980000|2022-04-11 09:39:40|1467.86|1450.76|1467.03|1449.93|1467.92|1450.82|1467.03|1449.93|19
1649669990000|2022-04-11 09:39:50|1467.06|1449.96|1466.31|1449.21|1467.06|1449.96|1466.31|1449.21|23
1649670000000|2022-04-11 09:40:00|1466.16|1449.06|1467.06|1449.96|1467.06|1449.96|1466.16|1449.06|19
1649670010000|2022-04-11 09:40:10|1467.03|1449.93|1467.18|1450.08|1467.32|1450.22|1466.98|1449.88|23
1649670020000|2022-04-11 09:40:20|1467.14|1450.04|1465.95|1448.85|1467.14|1450.04|1465.37|1448.27|27
1649670030000|2022-04-11 09:40:30|1465.54|1448.44|1465.2|1448.1|1465.71|1448.61|1465.2|1448.1|17
1649670040000|2022-04-11 09:40:40|1465.35|1448.25|1464.32|1447.22|1465.37|1448.27|1463.95|1446.85|23
1649670050000|2022-04-11 09:40:50|1464.33|1447.23|1463.13|1446.03|1464.38|1447.28|1463.11|1446.01|30
1649670060000|2022-04-11 09:41:00|1463.38|1446.28|1462.97|1445.87|1463.38|1446.28|1462.69|1445.59|16
1649670070000|2022-04-11 09:41:10|1462.93|1445.83|1462.38|1445.28|1462.93|1445.83|1462.32|1445.22|15
1649670080000|2022-04-11 09:41:20|1462.34|1445.24|1462.34|1445.24|1462.34|1445.24|1462.34|1445.24|1
1649670090000|2022-04-11 09:41:30|1462.31|1445.21|1462.36|1445.26|1462.36|1445.26|1461.96|1444.86|12
1649670100000|2022-04-11 09:41:40|1462.35|1445.25|1462.46|1445.36|1462.46|1445.36|1462.16|1445.06|8
1649670110000|2022-04-11 09:41:50|1462.52|1445.42|1461.77|1444.67|1462.52|1445.42|1461.77|1444.67|10
1649670120000|2022-04-11 09:42:00|1462.2|1445.1|1461.75|1444.65|1462.21|1445.11|1461.75|1444.65|3
1649670130000|2022-04-11 09:42:10|1461.81|1444.71|1461.72|1444.62|1462|1444.9|1461.72|1444.62|9
1649670140000|2022-04-11 09:42:20|1461.45|1444.35|1461.45|1444.35|1461.45|1444.35|1461.45|1444.35|1
1649670150000|2022-04-11 09:42:30|1461.44|1444.34|1461.44|1444.34|1461.97|1444.87|1461.44|1444.34|3
1649670160000|2022-04-11 09:42:40|1461.87|1444.77|1461.51|1444.41|1461.87|1444.77|1461.28|1444.18|9
1649670170000|2022-04-11 09:42:50|1461.49|1444.39|1462.11|1445.01|1462.11|1445.01|1461.49|1444.39|11
1649670180000|2022-04-11 09:43:00|1461.98|1444.88|1462.01|1444.91|1462.1|1445|1461.51|1444.41|25
1649670190000|2022-04-11 09:43:10|1462.02|1444.92|1463|1445.9|1463|1445.9|1462.02|1444.92|11
1649670200000|2022-04-11 09:43:20|1463.05|1445.95|1462.9|1445.8|1463.07|1445.97|1462.82|1445.72|18
1649670210000|2022-04-11 09:43:30|1462.91|1445.81|1463.02|1445.92|1463.48|1446.38|1462.86|1445.76|18
1649670220000|2022-04-11 09:43:40|1463.16|1446.06|1463.6|1446.5|1463.95|1446.85|1463.16|1446.06|21
1649670230000|2022-04-11 09:43:50|1463.45|1446.35|1462.97|1445.87|1463.73|1446.63|1462.96|1445.86|15
1649670240000|2022-04-11 09:44:00|1463.09|1445.99|1462.41|1445.31|1463.09|1445.99|1462.41|1445.31|14
1649670250000|2022-04-11 09:44:10|1462.33|1445.23|1461.07|1443.97|1462.45|1445.35|1461.06|1443.96|17
1649670260000|2022-04-11 09:44:20|1460.84|1443.74|1460.85|1443.75|1461.02|1443.92|1460.84|1443.74|4
1649670270000|2022-04-11 09:44:30|1460.95|1443.85|1458.89|1441.79|1461.13|1444.03|1458.89|1441.79|20
1649670280000|2022-04-11 09:44:40|1458.96|1441.86|1459.02|1441.92|1459.34|1442.24|1458.87|1441.77|22
1649670290000|2022-04-11 09:44:50|1459.22|1442.12|1458.52|1441.42|1459.25|1442.15|1458.52|1441.42|10
1649670300000|2022-04-11 09:45:00|1458.51|1441.41|1459.75|1442.65|1459.82|1442.72|1458.51|1441.41|14
1649670310000|2022-04-11 09:45:10|1459.34|1442.24|1459.36|1442.26|1459.84|1442.74|1459.33|1442.23|10
1649670320000|2022-04-11 09:45:20|1459.33|1442.23|1459.27|1442.17|1459.33|1442.23|1459.2|1442.1|6
1649670330000|2022-04-11 09:45:30|1459.32|1442.22|1460.13|1443.03|1460.13|1443.03|1459.32|1442.22|8
1649670340000|2022-04-11 09:45:40|1460.02|1442.92|1459.41|1442.31|1460.13|1443.03|1459.41|1442.31|15
1649670350000|2022-04-11 09:45:50|1459.29|1442.19|1459.41|1442.31|1459.68|1442.58|1459.19|1442.09|14
1649670360000|2022-04-11 09:46:00|1459.4|1442.3|1459.04|1441.94|1459.41|1442.31|1459.04|1441.94|12
1649670370000|2022-04-11 09:46:10|1458.73|1441.63|1459.09|1441.99|1459.13|1442.03|1458.73|1441.63|8
1649670380000|2022-04-11 09:46:20|1459.13|1442.03|1459.16|1442.06|1459.2|1442.1|1459.13|1442.03|10
1649670390000|2022-04-11 09:46:30|1459.2|1442.1|1459.2|1442.1|1459.2|1442.1|1459.17|1442.07|11
1649670400000|2022-04-11 09:46:40|1459.24|1442.14|1458.89|1441.79|1459.4|1442.3|1458.89|1441.79|19
1649670410000|2022-04-11 09:46:50|1458.87|1441.77|1459.96|1442.86|1459.96|1442.86|1458.85|1441.75|23
1649670420000|2022-04-11 09:47:00|1460.02|1442.92|1461.53|1444.43|1461.83|1444.73|1460.02|1442.92|32
1649670430000|2022-04-11 09:47:10|1461.83|1444.73|1460.84|1443.74|1461.83|1444.73|1460.84|1443.74|22
1649670440000|2022-04-11 09:47:20|1460.87|1443.77|1459.56|1442.46|1461|1443.9|1459.56|1442.46|21
1649670450000|2022-04-11 09:47:30|1459.55|1442.45|1459.84|1442.74|1459.88|1442.78|1459|1441.9|14
1649670460000|2022-04-11 09:47:40|1459.56|1442.46|1459.47|1442.37|1459.84|1442.74|1459.47|1442.37|4
1649670470000|2022-04-11 09:47:50|1459.4|1442.3|1459.83|1442.73|1459.99|1442.89|1459.36|1442.26|19
1649670480000|2022-04-11 09:48:00|1459.78|1442.68|1460.24|1443.14|1460.25|1443.15|1459.78|1442.68|18
1649670490000|2022-04-11 09:48:10|1460.32|1443.22|1458.97|1441.87|1460.32|1443.22|1458.97|1441.87|19
1649670500000|2022-04-11 09:48:20|1458.96|1441.86|1458.98|1441.88|1459.07|1441.97|1458.85|1441.75|9
1649670510000|2022-04-11 09:48:30|1458.84|1441.74|1458.64|1441.54|1459.06|1441.96|1458.6|1441.5|12
1649670520000|2022-04-11 09:48:40|1458.63|1441.53|1457.87|1440.77|1458.64|1441.54|1457.87|1440.77|12
1649670530000|2022-04-11 09:48:50|1457.76|1440.66|1458.05|1440.95|1458.05|1440.95|1457.62|1440.52|10
1649670540000|2022-04-11 09:49:00|1458.18|1441.08|1458|1440.9|1458.99|1441.89|1458|1440.9|32
1649670550000|2022-04-11 09:49:10|1457.92|1440.82|1455.93|1438.83|1457.92|1440.82|1455.87|1438.77|27
1649670560000|2022-04-11 09:49:20|1456.19|1439.09|1455.42|1438.32|1456.19|1439.09|1455.31|1438.21|9
1649670570000|2022-04-11 09:49:30|1455.56|1438.46|1456.03|1438.93|1456.04|1438.94|1455.56|1438.46|11
1649670580000|2022-04-11 09:49:40|1456.28|1439.18|1456.84|1439.74|1456.95|1439.85|1456.28|1439.18|16
1649670590000|2022-04-11 09:49:50|1456.89|1439.79|1456.84|1439.74|1457.39|1440.29|1456.82|1439.72|20
1649670600000|2022-04-11 09:50:00|1457.19|1440.09|1456.62|1439.52|1457.19|1440.09|1456.62|1439.52|21
1649670610000|2022-04-11 09:50:10|1456.8|1439.7|1456.59|1439.49|1456.8|1439.7|1456.43|1439.33|16
1649670620000|2022-04-11 09:50:20|1456.55|1439.45|1456.29|1439.19|1456.57|1439.47|1456.12|1439.02|16
1649670630000|2022-04-11 09:50:30|1456.3|1439.2|1455.98|1438.88|1456.3|1439.2|1455.98|1438.88|10
1649670640000|2022-04-11 09:50:40|1455.29|1438.19|1455.5|1438.4|1455.5|1438.4|1455.07|1437.97|8
1649670650000|2022-04-11 09:50:50|1455.14|1438.04|1454.57|1437.47|1455.14|1438.04|1454.57|1437.47|12
1649670660000|2022-04-11 09:51:00|1454.56|1437.46|1454.47|1437.37|1454.56|1437.46|1454.47|1437.37|3
1649670670000|2022-04-11 09:51:10|1454.68|1437.58|1454.96|1437.86|1455.01|1437.91|1454.62|1437.52|8
1649670680000|2022-04-11 09:51:20|1455.05|1437.95|1455.25|1438.15|1455.33|1438.23|1454.72|1437.62|15
1649670690000|2022-04-11 09:51:30|1455.24|1438.14|1454.81|1437.71|1455.24|1438.14|1454.29|1437.19|16
1649670700000|2022-04-11 09:51:40|1455.02|1437.92|1455.61|1438.51|1455.61|1438.51|1455.02|1437.92|12
1649670710000|2022-04-11 09:51:50|1455.58|1438.48|1455.08|1437.98|1455.58|1438.48|1454.69|1437.59|21
1649670720000|2022-04-11 09:52:00|1455.07|1437.97|1455.11|1438.01|1455.19|1438.09|1454.89|1437.79|13
1649670730000|2022-04-11 09:52:10|1455.13|1438.03|1455.09|1437.99|1455.18|1438.08|1455.05|1437.95|8
1649670740000|2022-04-11 09:52:20|1455.07|1437.97|1455.57|1438.47|1455.62|1438.52|1455.07|1437.97|14
1649670750000|2022-04-11 09:52:30|1455.56|1438.46|1455.21|1438.11|1455.59|1438.49|1455.18|1438.08|20
1649670760000|2022-04-11 09:52:40|1455.13|1438.03|1455.16|1438.06|1455.16|1438.06|1455.11|1438.01|12
1649670770000|2022-04-11 09:52:50|1454.91|1437.81|1455.16|1438.06|1455.16|1438.06|1454.91|1437.81|8
1649670780000|2022-04-11 09:53:00|1455.06|1437.96|1455.06|1437.96|1455.06|1437.96|1455.06|1437.96|1
1649670790000|2022-04-11 09:53:10|1455.02|1437.92|1454.74|1437.64|1455.02|1437.92|1454.74|1437.64|3
1649670800000|2022-04-11 09:53:20|1454.73|1437.63|1454.91|1437.81|1454.92|1437.82|1454.56|1437.46|15
1649670810000|2022-04-11 09:53:30|1455.06|1437.96|1454.24|1437.14|1455.08|1437.98|1454.22|1437.12|18
1649670820000|2022-04-11 09:53:40|1454.17|1437.07|1453.85|1436.75|1454.17|1437.07|1453.85|1436.75|13
1649670830000|2022-04-11 09:53:50|1453.81|1436.71|1453.78|1436.68|1453.81|1436.71|1453.76|1436.66|4
1649670840000|2022-04-11 09:54:00|1453.79|1436.69|1453.61|1436.51|1453.79|1436.69|1453.23|1436.13|11
1649670850000|2022-04-11 09:54:10|1453.49|1436.39|1453.34|1436.24|1453.49|1436.39|1453.32|1436.22|6
1649670860000|2022-04-11 09:54:20|1453.45|1436.35|1454.07|1436.97|1454.13|1437.03|1453.34|1436.24|13
1649670870000|2022-04-11 09:54:30|1453.99|1436.89|1453.4|1436.3|1454.01|1436.91|1453.4|1436.3|5
1649670880000|2022-04-11 09:54:40|1453.45|1436.35|1454.1|1437|1454.1|1437|1453.45|1436.35|7
1649670890000|2022-04-11 09:54:50|1453.98|1436.88|1453.98|1436.88|1454.09|1436.99|1453.98|1436.88|5
1649670900000|2022-04-11 09:55:00|1453.96|1436.86|1455.24|1438.14|1455.25|1438.15|1453.96|1436.86|17
1649670910000|2022-04-11 09:55:10|1455.06|1437.96|1455.48|1438.38|1455.48|1438.38|1455.06|1437.96|11
1649670920000|2022-04-11 09:55:20|1455.19|1438.09|1455.62|1438.52|1455.62|1438.52|1455.13|1438.03|10
1649670930000|2022-04-11 09:55:30|1455.55|1438.45|1455.87|1438.77|1456.03|1438.93|1455.55|1438.45|12
1649670940000|2022-04-11 09:55:40|1455.93|1438.83|1456.03|1438.93|1456.03|1438.93|1455.79|1438.69|12
1649670950000|2022-04-11 09:55:50|1456.04|1438.94|1457.15|1440.05|1457.5|1440.4|1455.95|1438.85|20
1649670960000|2022-04-11 09:56:00|1457.16|1440.06|1457.09|1439.99|1457.47|1440.37|1457.03|1439.93|19
1649670970000|2022-04-11 09:56:10|1457.1|1440|1457.05|1439.95|1457.21|1440.11|1456.96|1439.86|14
1649670980000|2022-04-11 09:56:20|1456.91|1439.81|1456.13|1439.03|1457|1439.9|1456.09|1438.99|18
1649670990000|2022-04-11 09:56:30|1456.12|1439.02|1456.13|1439.03|1456.13|1439.03|1455.52|1438.42|19
1649671000000|2022-04-11 09:56:40|1456.09|1438.99|1454.32|1437.22|1456.09|1438.99|1454.32|1437.22|19
1649671010000|2022-04-11 09:56:50|1454.31|1437.21|1454.25|1437.15|1454.31|1437.21|1453.68|1436.58|17
1649671020000|2022-04-11 09:57:00|1454.24|1437.14|1453.1|1436|1454.24|1437.14|1453.06|1435.96|12
1649671030000|2022-04-11 09:57:10|1453.11|1436.01|1451.44|1434.34|1453.11|1436.01|1451.14|1434.04|22
1649671040000|2022-04-11 09:57:20|1451.33|1434.23|1449.74|1432.64|1451.45|1434.35|1449.74|1432.64|24
1649671050000|2022-04-11 09:57:30|1449.73|1432.63|1449.91|1432.81|1450.08|1432.98|1449.73|1432.63|5
1649671060000|2022-04-11 09:57:40|1449.84|1432.74|1450.03|1432.93|1450.79|1433.69|1449.82|1432.72|22
1649671070000|2022-04-11 09:57:50|1450.05|1432.95|1449.95|1432.85|1450.21|1433.11|1449.83|1432.73|16
1649671080000|2022-04-11 09:58:00|1449.92|1432.82|1449.76|1432.66|1450.11|1433.01|1449.69|1432.59|15
1649671090000|2022-04-11 09:58:10|1449.32|1432.22|1449.01|1431.91|1449.32|1432.22|1448.91|1431.81|17
1649671100000|2022-04-11 09:58:20|1449|1431.9|1448.34|1431.24|1449.01|1431.91|1448.34|1431.24|11
1649671110000|2022-04-11 09:58:30|1448.21|1431.11|1446.42|1429.32|1448.49|1431.39|1446.18|1429.08|19
1649671120000|2022-04-11 09:58:40|1446.41|1429.31|1446.54|1429.44|1446.85|1429.75|1446.29|1429.19|19
1649671130000|2022-04-11 09:58:50|1446.58|1429.48|1447.5|1430.4|1447.69|1430.59|1446.58|1429.48|23
1649671140000|2022-04-11 09:59:00|1447.51|1430.41|1444.45|1427.35|1447.51|1430.41|1444.45|1427.35|25
1649671150000|2022-04-11 09:59:10|1444.25|1427.15|1443.91|1426.81|1444.32|1427.22|1443.69|1426.59|19
1649671160000|2022-04-11 09:59:20|1444.08|1426.98|1443.95|1426.85|1444.08|1426.98|1443.42|1426.32|21
1649671170000|2022-04-11 09:59:30|1443.96|1426.86|1444.18|1427.08|1444.42|1427.32|1443.72|1426.62|22
1649671180000|2022-04-11 09:59:40|1444.03|1426.93|1442.15|1425.05|1444.03|1426.93|1442.15|1425.05|24
1649671190000|2022-04-11 09:59:50|1442.16|1425.06|1439.31|1422.21|1442.16|1425.06|1438.91|1421.81|19
1649671200000|2022-04-11 10:00:00|1439.29|1422.19|1440.32|1423.22|1440.46|1423.36|1439.08|1421.98|17
1649671210000|2022-04-11 10:00:10|1440.59|1423.49|1441.45|1424.35|1441.76|1424.66|1440.53|1423.43|25
1649671220000|2022-04-11 10:00:20|1441.46|1424.36|1440.93|1423.83|1442.66|1425.56|1440.93|1423.83|27
1649671230000|2022-04-11 10:00:30|1441.33|1424.23|1439.67|1422.57|1442.12|1425.02|1439.67|1422.57|29
1649671240000|2022-04-11 10:00:40|1439.68|1422.58|1439.3|1422.2|1440.54|1423.44|1439.3|1422.2|25
1649671250000|2022-04-11 10:00:50|1438.54|1421.44|1439.07|1421.97|1439.48|1422.38|1438.2|1421.1|25
1649671260000|2022-04-11 10:01:00|1439.11|1422.01|1440.76|1423.66|1441.22|1424.12|1439.11|1422.01|29
1649671270000|2022-04-11 10:01:10|1440.92|1423.82|1440.1|1423|1441.51|1424.41|1439.84|1422.74|27
1649671280000|2022-04-11 10:01:20|1440.26|1423.16|1438.77|1421.67|1440.26|1423.16|1438.74|1421.64|30
1649671290000|2022-04-11 10:01:30|1438.75|1421.65|1439.84|1422.74|1439.84|1422.74|1438.52|1421.42|21
1649671300000|2022-04-11 10:01:40|1439.81|1422.71|1438.65|1421.55|1439.81|1422.71|1438.6|1421.5|27
1649671310000|2022-04-11 10:01:50|1438.5|1421.4|1438.48|1421.38|1438.51|1421.41|1438.44|1421.34|18
1649671320000|2022-04-11 10:02:00|1438.45|1421.35|1434.33|1417.23|1438.45|1421.35|1434.33|1417.23|20
1649671330000|2022-04-11 10:02:10|1434.41|1417.31|1432.89|1415.79|1434.41|1417.31|1432.89|1415.79|22
1649671340000|2022-04-11 10:02:20|1432.72|1415.62|1433.75|1416.65|1434.12|1417.02|1432.68|1415.58|22
1649671350000|2022-04-11 10:02:30|1433.95|1416.85|1432.8|1415.7|1433.95|1416.85|1431.68|1414.58|30
1649671360000|2022-04-11 10:02:40|1432.73|1415.63|1433.82|1416.72|1433.92|1416.82|1432.31|1415.21|17
1649671370000|2022-04-11 10:02:50|1434.19|1417.09|1434.19|1417.09|1434.45|1417.35|1433.93|1416.83|18
1649671380000|2022-04-11 10:03:00|1434.4|1417.3|1433.63|1416.53|1434.42|1417.32|1433.49|1416.39|17
1649671390000|2022-04-11 10:03:10|1433.79|1416.69|1433.81|1416.71|1434.65|1417.55|1433.78|1416.68|22
1649671400000|2022-04-11 10:03:20|1433.86|1416.76|1433.54|1416.44|1433.86|1416.76|1432.64|1415.54|20
1649671410000|2022-04-11 10:03:30|1433.09|1415.99|1433.71|1416.61|1434.59|1417.49|1433.09|1415.99|24
1649671420000|2022-04-11 10:03:40|1433.81|1416.71|1432.55|1415.45|1434.42|1417.32|1432.4|1415.3|21
1649671430000|2022-04-11 10:03:50|1432.54|1415.44|1431.86|1414.76|1432.55|1415.45|1431.73|1414.63|21
1649671440000|2022-04-11 10:04:00|1431.79|1414.69|1432.17|1415.07|1432.7|1415.6|1431.79|1414.69|14
1649671450000|2022-04-11 10:04:10|1432.14|1415.04|1431.62|1414.52|1432.47|1415.37|1431.62|1414.52|23
1649671460000|2022-04-11 10:04:20|1431.88|1414.78|1432.4|1415.3|1433.01|1415.91|1431.88|1414.78|23
1649671470000|2022-04-11 10:04:30|1432.51|1415.41|1432.96|1415.86|1433.03|1415.93|1432.31|1415.21|24
1649671480000|2022-04-11 10:04:40|1432.58|1415.48|1434.5|1417.4|1435.25|1418.15|1432.58|1415.48|31
1649671490000|2022-04-11 10:04:50|1434.45|1417.35|1434.34|1417.24|1434.45|1417.35|1433.65|1416.55|31
1649671500000|2022-04-11 10:05:00|1434.27|1417.17|1434.52|1417.42|1434.82|1417.72|1433.63|1416.53|24
1649671510000|2022-04-11 10:05:10|1434.35|1417.25|1436.57|1419.47|1436.81|1419.71|1434.35|1417.25|23
1649671520000|2022-04-11 10:05:20|1436.66|1419.56|1438.9|1421.8|1438.94|1421.84|1436.66|1419.56|31
1649671530000|2022-04-11 10:05:30|1438.75|1421.65|1440.57|1423.47|1440.57|1423.47|1438.04|1420.94|30
1649671540000|2022-04-11 10:05:40|1440.58|1423.48|1439.32|1422.22|1440.59|1423.49|1439.32|1422.22|18
1649671550000|2022-04-11 10:05:50|1439.46|1422.36|1440.04|1422.94|1440.21|1423.11|1439.37|1422.27|11
1649671560000|2022-04-11 10:06:00|1440.08|1422.98|1438.96|1421.86|1440.3|1423.2|1438.92|1421.82|19
1649671570000|2022-04-11 10:06:10|1439.1|1422|1440.37|1423.27|1440.37|1423.27|1439.1|1422|17
1649671580000|2022-04-11 10:06:20|1440.46|1423.36|1440|1422.9|1440.48|1423.38|1439.27|1422.17|14
1649671590000|2022-04-11 10:06:30|1439.17|1422.07|1440.33|1423.23|1440.33|1423.23|1439.17|1422.07|5
1649671600000|2022-04-11 10:06:40|1440.17|1423.07|1441.02|1423.92|1441.11|1424.01|1440.17|1423.07|17
1649671610000|2022-04-11 10:06:50|1440.87|1423.77|1440.67|1423.57|1441.02|1423.92|1440.62|1423.52|7
1649671620000|2022-04-11 10:07:00|1440.73|1423.63|1440.07|1422.97|1440.73|1423.63|1439.88|1422.78|15
1649671630000|2022-04-11 10:07:10|1440.15|1423.05|1440.77|1423.67|1441.58|1424.48|1440.15|1423.05|20
1649671640000|2022-04-11 10:07:20|1441.21|1424.11|1441.79|1424.69|1441.81|1424.71|1441.21|1424.11|15
1649671650000|2022-04-11 10:07:30|1441.58|1424.48|1441.6|1424.5|1441.98|1424.88|1441.58|1424.48|19
1649671660000|2022-04-11 10:07:40|1441.61|1424.51|1442.17|1425.07|1442.17|1425.07|1441.6|1424.5|11
1649671670000|2022-04-11 10:07:50|1442.27|1425.17|1442.81|1425.71|1442.81|1425.71|1442.25|1425.15|8
1649671680000|2022-04-11 10:08:00|1442.68|1425.58|1443.83|1426.73|1444.03|1426.93|1442.68|1425.58|15
1649671690000|2022-04-11 10:08:10|1443.82|1426.72|1444.85|1427.75|1444.85|1427.75|1443.82|1426.72|20
1649671700000|2022-04-11 10:08:20|1444.86|1427.76|1444.15|1427.05|1444.86|1427.76|1444.05|1426.95|8
1649671710000|2022-04-11 10:08:30|1444.16|1427.06|1444|1426.9|1444.16|1427.06|1444|1426.9|4
1649671720000|2022-04-11 10:08:40|1444.02|1426.92|1444.03|1426.93|1444.16|1427.06|1443.96|1426.86|12
1649671730000|2022-04-11 10:08:50|1444.12|1427.02|1444.04|1426.94|1444.12|1427.02|1442.44|1425.34|21
1649671740000|2022-04-11 10:09:00|1443.66|1426.56|1443.43|1426.33|1443.79|1426.69|1443.37|1426.27|17
1649671750000|2022-04-11 10:09:10|1443.42|1426.32|1443.34|1426.24|1443.47|1426.37|1443.23|1426.13|13
1649671760000|2022-04-11 10:09:20|1443.46|1426.36|1442.55|1425.45|1443.77|1426.67|1442.55|1425.45|17
1649671770000|2022-04-11 10:09:30|1442.49|1425.39|1442.37|1425.27|1442.76|1425.66|1442.15|1425.05|22
1649671780000|2022-04-11 10:09:40|1442.42|1425.32|1442.36|1425.26|1442.44|1425.34|1442.08|1424.98|9
1649671790000|2022-04-11 10:09:50|1442.26|1425.16|1442.04|1424.94|1442.49|1425.39|1441.78|1424.68|21
1649671800000|2022-04-11 10:10:00|1442.03|1424.93|1442.55|1425.45|1442.55|1425.45|1441.4|1424.3|19
1649671810000|2022-04-11 10:10:10|1442.57|1425.47|1443.1|1426|1443.12|1426.02|1442.57|1425.47|11
1649671820000|2022-04-11 10:10:20|1443.16|1426.06|1442.96|1425.86|1443.16|1426.06|1442.95|1425.85|16
1649671830000|2022-04-11 10:10:30|1443.01|1425.91|1443.09|1425.99|1443.19|1426.09|1442.96|1425.86|16
1649671840000|2022-04-11 10:10:40|1443.06|1425.96|1444.87|1427.77|1444.9|1427.8|1443.06|1425.96|29
1649671850000|2022-04-11 10:10:50|1444.93|1427.83|1444.54|1427.44|1445.06|1427.96|1443.79|1426.69|15
1649671860000|2022-04-11 10:11:00|1443.89|1426.79|1444|1426.9|1444.27|1427.17|1443.83|1426.73|15
1649671870000|2022-04-11 10:11:10|1444.05|1426.95|1444.53|1427.43|1444.53|1427.43|1444|1426.9|19
1649671880000|2022-04-11 10:11:20|1444.73|1427.63|1444.11|1427.01|1444.74|1427.64|1443.94|1426.84|26
1649671890000|2022-04-11 10:11:30|1444.21|1427.11|1444.24|1427.14|1444.32|1427.22|1444.16|1427.06|18
1649671900000|2022-04-11 10:11:40|1444.23|1427.13|1443.24|1426.14|1444.36|1427.26|1443.24|1426.14|24
1649671910000|2022-04-11 10:11:50|1443.19|1426.09|1442.44|1425.34|1443.35|1426.25|1442.44|1425.34|22
1649671920000|2022-04-11 10:12:00|1442.45|1425.35|1441.76|1424.66|1442.61|1425.51|1441.76|1424.66|16
1649671930000|2022-04-11 10:12:10|1441.88|1424.78|1440.57|1423.47|1441.88|1424.78|1440.57|1423.47|18
1649671940000|2022-04-11 10:12:20|1440.71|1423.61|1440.95|1423.85|1440.95|1423.85|1440.54|1423.44|11
1649671950000|2022-04-11 10:12:30|1440.94|1423.84|1440.96|1423.86|1441.03|1423.93|1440.64|1423.54|12
1649671960000|2022-04-11 10:12:40|1441.19|1424.09|1441.26|1424.16|1441.35|1424.25|1441.19|1424.09|14
1649671970000|2022-04-11 10:12:50|1441.19|1424.09|1440.78|1423.68|1441.19|1424.09|1440.74|1423.64|10
1649671980000|2022-04-11 10:13:00|1440.75|1423.65|1440.92|1423.82|1440.92|1423.82|1440.68|1423.58|4
1649671990000|2022-04-11 10:13:10|1441.04|1423.94|1441.25|1424.15|1441.25|1424.15|1441.04|1423.94|5
1649672000000|2022-04-11 10:13:20|1441.2|1424.1|1441.17|1424.07|1441.2|1424.1|1441.17|1424.07|2
1649672010000|2022-04-11 10:13:30|1441.21|1424.11|1441.41|1424.31|1441.41|1424.31|1441.21|1424.11|2
1649672020000|2022-04-11 10:13:40|1441.5|1424.4|1441.36|1424.26|1441.72|1424.62|1441.32|1424.22|20
1649672030000|2022-04-11 10:13:50|1441.35|1424.25|1441.85|1424.75|1441.88|1424.78|1441.31|1424.21|17
1649672040000|2022-04-11 10:14:00|1441.86|1424.76|1442.01|1424.91|1442.01|1424.91|1441.83|1424.73|7
1649672050000|2022-04-11 10:14:10|1442.02|1424.92|1442|1424.9|1442.02|1424.92|1441.43|1424.33|9
1649672060000|2022-04-11 10:14:20|1441.8|1424.7|1441.43|1424.33|1442|1424.9|1441.43|1424.33|14
1649672070000|2022-04-11 10:14:30|1441.42|1424.32|1441.21|1424.11|1441.63|1424.53|1441.2|1424.1|9
1649672080000|2022-04-11 10:14:40|1441.2|1424.1|1441.2|1424.1|1441.2|1424.1|1441.2|1424.1|1
1649672090000|2022-04-11 10:14:50|1441.1|1424|1440.55|1423.45|1441.2|1424.1|1440.55|1423.45|8
1649672100000|2022-04-11 10:15:00|1440.69|1423.59|1440.76|1423.66|1440.76|1423.66|1439.99|1422.89|26
1649672110000|2022-04-11 10:15:10|1440.84|1423.74|1440.51|1423.41|1440.96|1423.86|1440.51|1423.41|18
1649672120000|2022-04-11 10:15:20|1440.69|1423.59|1441.66|1424.56|1441.66|1424.56|1440.69|1423.59|13
1649672130000|2022-04-11 10:15:30|1441.65|1424.55|1441.71|1424.61|1441.76|1424.66|1441.58|1424.48|13
1649672140000|2022-04-11 10:15:40|1441.77|1424.67|1441.69|1424.59|1441.77|1424.67|1441.69|1424.59|9
1649672150000|2022-04-11 10:15:50|1441.75|1424.65|1441.7|1424.6|1441.76|1424.66|1441.69|1424.59|6
1649672160000|2022-04-11 10:16:00|1441.69|1424.59|1442.11|1425.01|1442.15|1425.05|1441.69|1424.59|9
1649672170000|2022-04-11 10:16:10|1442.12|1425.02|1442.93|1425.83|1442.95|1425.85|1442.09|1424.99|20
1649672180000|2022-04-11 10:16:20|1442.7|1425.6|1443.56|1426.46|1443.56|1426.46|1442.7|1425.6|21
1649672190000|2022-04-11 10:16:30|1443.58|1426.48|1444.04|1426.94|1444.04|1426.94|1443.51|1426.41|17
1649672200000|2022-04-11 10:16:40|1444.03|1426.93|1444.63|1427.53|1444.65|1427.55|1444.03|1426.93|17
1649672210000|2022-04-11 10:16:50|1444.72|1427.62|1445.12|1428.02|1445.19|1428.09|1444.62|1427.52|17
1649672220000|2022-04-11 10:17:00|1445.19|1428.09|1445.42|1428.32|1445.42|1428.32|1445.11|1428.01|10
1649672230000|2022-04-11 10:17:10|1445.67|1428.57|1447.39|1430.29|1447.39|1430.29|1445.67|1428.57|34
1649672240000|2022-04-11 10:17:20|1447.78|1430.68|1447.86|1430.76|1448.01|1430.91|1447.37|1430.27|12
1649672250000|2022-04-11 10:17:30|1447.83|1430.73|1447.03|1429.93|1447.83|1430.73|1447.03|1429.93|5
1649672260000|2022-04-11 10:17:40|1447.04|1429.94|1447.1|1430|1447.22|1430.12|1447.02|1429.92|8
1649672270000|2022-04-11 10:17:50|1447.08|1429.98|1446.7|1429.6|1447.24|1430.14|1446.7|1429.6|17
1649672280000|2022-04-11 10:18:00|1446.58|1429.48|1446.2|1429.1|1446.6|1429.5|1446.02|1428.92|15
1649672290000|2022-04-11 10:18:10|1446.22|1429.12|1445.06|1427.96|1446.22|1429.12|1445.06|1427.96|11
1649672300000|2022-04-11 10:18:20|1445.05|1427.95|1445.59|1428.49|1445.59|1428.49|1445.05|1427.95|7
1649672310000|2022-04-11 10:18:30|1444.49|1427.39|1443.76|1426.66|1444.49|1427.39|1443.58|1426.48|13
1649672320000|2022-04-11 10:18:40|1443.65|1426.55|1443.4|1426.3|1444.03|1426.93|1443.4|1426.3|15
1649672330000|2022-04-11 10:18:50|1443.39|1426.29|1443.8|1426.7|1443.85|1426.75|1443.38|1426.28|11
1649672340000|2022-04-11 10:19:00|1443.88|1426.78|1443.94|1426.84|1443.97|1426.87|1443.54|1426.44|19
1649672350000|2022-04-11 10:19:10|1444.02|1426.92|1444.3|1427.2|1444.34|1427.24|1444.02|1426.92|8
1649672360000|2022-04-11 10:19:20|1444.26|1427.16|1443.44|1426.34|1444.27|1427.17|1443.28|1426.18|24
1649672370000|2022-04-11 10:19:30|1443.46|1426.36|1443.92|1426.82|1443.93|1426.83|1443.45|1426.35|16
1649672380000|2022-04-11 10:19:40|1443.91|1426.81|1443.87|1426.77|1443.91|1426.81|1443.84|1426.74|8
1649672390000|2022-04-11 10:19:50|1443.86|1426.76|1443.85|1426.75|1443.87|1426.77|1443.85|1426.75|4
1649672400000|2022-04-11 10:20:00|1443.84|1426.74|1444.74|1427.64|1444.74|1427.64|1443.84|1426.74|13
1649672410000|2022-04-11 10:20:10|1444.64|1427.54|1444.83|1427.73|1444.83|1427.73|1444.6|1427.5|8
1649672420000|2022-04-11 10:20:20|1444.77|1427.67|1445.01|1427.91|1445.03|1427.93|1444.77|1427.67|10
1649672430000|2022-04-11 10:20:30|1445.03|1427.93|1445.1|1428|1445.2|1428.1|1445.01|1427.91|14
1649672440000|2022-04-11 10:20:40|1445.06|1427.96|1445.1|1428|1445.14|1428.04|1445.06|1427.96|11
1649672450000|2022-04-11 10:20:50|1445.09|1427.99|1444.56|1427.46|1445.09|1427.99|1444.56|1427.46|6
1649672460000|2022-04-11 10:21:00|1444.55|1427.45|1443.74|1426.64|1444.55|1427.45|1443.68|1426.58|25
1649672470000|2022-04-11 10:21:10|1443.73|1426.63|1443.32|1426.22|1443.73|1426.63|1443.32|1426.22|6
1649672480000|2022-04-11 10:21:20|1443.33|1426.23|1442.59|1425.49|1443.42|1426.32|1442.33|1425.23|12
1649672490000|2022-04-11 10:21:30|1442.45|1425.35|1441.13|1424.03|1442.59|1425.49|1440.97|1423.87|21
1649672500000|2022-04-11 10:21:40|1441.28|1424.18|1441.21|1424.11|1441.28|1424.18|1440.71|1423.61|4
1649672510000|2022-04-11 10:21:50|1441.14|1424.04|1441.17|1424.07|1441.21|1424.11|1441.01|1423.91|10
1649672520000|2022-04-11 10:22:00|1441.58|1424.48|1440.43|1423.33|1441.7|1424.6|1440.43|1423.33|4
1649672530000|2022-04-11 10:22:10|1440.5|1423.4|1440.92|1423.82|1441|1423.9|1440.5|1423.4|11
1649672540000|2022-04-11 10:22:20|1440.91|1423.81|1440.93|1423.83|1440.93|1423.83|1440.88|1423.78|8
1649672550000|2022-04-11 10:22:30|1440.97|1423.87|1441.02|1423.92|1441.06|1423.96|1440.97|1423.87|7
1649672560000|2022-04-11 10:22:40|1441.03|1423.93|1441.31|1424.21|1441.31|1424.21|1441.03|1423.93|14
1649672570000|2022-04-11 10:22:50|1441.37|1424.27|1442.2|1425.1|1442.2|1425.1|1441.35|1424.25|14
1649672580000|2022-04-11 10:23:00|1442.35|1425.25|1442.33|1425.23|1442.38|1425.28|1442.12|1425.02|7
1649672590000|2022-04-11 10:23:10|1442.1|1425|1442.26|1425.16|1442.33|1425.23|1442.1|1425|7
1649672600000|2022-04-11 10:23:20|1442.19|1425.09|1442.04|1424.94|1442.36|1425.26|1442.04|1424.94|7
1649672610000|2022-04-11 10:23:30|1442.03|1424.93|1442.18|1425.08|1442.18|1425.08|1442.03|1424.93|4
1649672620000|2022-04-11 10:23:40|1442.17|1425.07|1442.19|1425.09|1442.19|1425.09|1442.17|1425.07|5
1649672630000|2022-04-11 10:23:50|1442.18|1425.08|1442.56|1425.46|1442.56|1425.46|1442.05|1424.95|8
1649672640000|2022-04-11 10:24:00|1442.5|1425.4|1442.66|1425.56|1442.66|1425.56|1442.41|1425.31|8
1649672650000|2022-04-11 10:24:10|1442.7|1425.6|1442.42|1425.32|1442.84|1425.74|1442.42|1425.32|8
1649672660000|2022-04-11 10:24:20|1442.44|1425.34|1442.06|1424.96|1442.52|1425.42|1442.03|1424.93|7
1649672670000|2022-04-11 10:24:30|1442.03|1424.93|1442.11|1425.01|1442.11|1425.01|1442.03|1424.93|4
1649672680000|2022-04-11 10:24:40|1442.05|1424.95|1442.66|1425.56|1442.75|1425.65|1442.01|1424.91|10
1649672690000|2022-04-11 10:24:50|1442.71|1425.61|1442.32|1425.22|1442.71|1425.61|1442.32|1425.22|5
1649672700000|2022-04-11 10:25:00|1442.16|1425.06|1442.22|1425.12|1442.22|1425.12|1441.9|1424.8|11
1649672710000|2022-04-11 10:25:10|1442.23|1425.13|1442.63|1425.53|1442.66|1425.56|1442.23|1425.13|17
1649672720000|2022-04-11 10:25:20|1442.64|1425.54|1442.26|1425.16|1442.64|1425.54|1442.26|1425.16|11
1649672730000|2022-04-11 10:25:30|1442.29|1425.19|1442.31|1425.21|1442.41|1425.31|1442.25|1425.15|17
1649672740000|2022-04-11 10:25:40|1442.29|1425.19|1442.6|1425.5|1442.6|1425.5|1442.26|1425.16|19
1649672750000|2022-04-11 10:25:50|1442.64|1425.54|1442.66|1425.56|1442.67|1425.57|1442.39|1425.29|11
1649672760000|2022-04-11 10:26:00|1442.67|1425.57|1442.57|1425.47|1442.67|1425.57|1442.57|1425.47|4
1649672770000|2022-04-11 10:26:10|1442.56|1425.46|1441.79|1424.69|1442.58|1425.48|1441.78|1424.68|21
1649672780000|2022-04-11 10:26:20|1441.78|1424.68|1441.57|1424.47|1441.79|1424.69|1441.38|1424.28|21
1649672790000|2022-04-11 10:26:30|1441.55|1424.45|1441.15|1424.05|1441.55|1424.45|1441.15|1424.05|3
1649672800000|2022-04-11 10:26:40|1441.16|1424.06|1440.61|1423.51|1441.16|1424.06|1440.52|1423.42|11
1649672810000|2022-04-11 10:26:50|1440.27|1423.17|1439.72|1422.62|1440.78|1423.68|1439.68|1422.58|15
1649672820000|2022-04-11 10:27:00|1439.49|1422.39|1439.51|1422.41|1439.57|1422.47|1439.45|1422.35|11
1649672830000|2022-04-11 10:27:10|1439.57|1422.47|1439.55|1422.45|1439.6|1422.5|1439.55|1422.45|7
1649672840000|2022-04-11 10:27:20|1439.54|1422.44|1439.54|1422.44|1439.55|1422.45|1439.54|1422.44|3
1649672850000|2022-04-11 10:27:30|1439.62|1422.52|1439.21|1422.11|1439.62|1422.52|1439.18|1422.08|14
1649672860000|2022-04-11 10:27:40|1439.2|1422.1|1438.99|1421.89|1439.22|1422.12|1438.96|1421.86|17
1649672870000|2022-04-11 10:27:50|1439|1421.9|1439.1|1422|1439.12|1422.02|1439|1421.9|9
1649672880000|2022-04-11 10:28:00|1439.09|1421.99|1438.86|1421.76|1439.09|1421.99|1438.86|1421.76|17
1649672890000|2022-04-11 10:28:10|1438.89|1421.79|1438.86|1421.76|1439.05|1421.95|1438.79|1421.69|10
1649672900000|2022-04-11 10:28:20|1438.83|1421.73|1439.56|1422.46|1439.83|1422.73|1438.8|1421.7|23
1649672910000|2022-04-11 10:28:30|1439.58|1422.48|1439.45|1422.35|1439.58|1422.48|1439.39|1422.29|14
1649672920000|2022-04-11 10:28:40|1439.42|1422.32|1439.37|1422.27|1439.46|1422.36|1439.13|1422.03|8
1649672930000|2022-04-11 10:28:50|1439.36|1422.26|1439.4|1422.3|1439.42|1422.32|1439.25|1422.15|18
1649672940000|2022-04-11 10:29:00|1439.25|1422.15|1439.2|1422.1|1439.29|1422.19|1439.11|1422.01|17
1649672950000|2022-04-11 10:29:10|1439.19|1422.09|1439.08|1421.98|1439.19|1422.09|1439.04|1421.94|11
1649672960000|2022-04-11 10:29:20|1439.07|1421.97|1439.07|1421.97|1439.08|1421.98|1439.04|1421.94|9
1649672970000|2022-04-11 10:29:30|1439.05|1421.95|1438.84|1421.74|1439.05|1421.95|1438.84|1421.74|9
1649672980000|2022-04-11 10:29:40|1438.83|1421.73|1438.7|1421.6|1438.83|1421.73|1438.7|1421.6|12
1649672990000|2022-04-11 10:29:50|1438.73|1421.63|1438.56|1421.46|1438.73|1421.63|1438.56|1421.46|2
1649673000000|2022-04-11 10:30:00|1438.42|1421.32|1437.38|1420.28|1438.52|1421.42|1437.38|1420.28|13
1649673010000|2022-04-11 10:30:10|1437.36|1420.26|1436.43|1419.33|1437.36|1420.26|1436.43|1419.33|26
1649673020000|2022-04-11 10:30:20|1436.42|1419.32|1436.21|1419.11|1436.46|1419.36|1436.07|1418.97|15
1649673030000|2022-04-11 10:30:30|1436.22|1419.12|1436.29|1419.19|1436.52|1419.42|1436.05|1418.95|22
1649673040000|2022-04-11 10:30:40|1436.3|1419.2|1436.3|1419.2|1436.53|1419.43|1436.28|1419.18|21
1649673050000|2022-04-11 10:30:50|1436.34|1419.24|1437.06|1419.96|1437.14|1420.04|1436.34|1419.24|18
1649673060000|2022-04-11 10:31:00|1437.12|1420.02|1436.87|1419.77|1437.31|1420.21|1436.7|1419.6|30
1649673070000|2022-04-11 10:31:10|1436.97|1419.87|1437.84|1420.74|1437.84|1420.74|1436.87|1419.77|24
1649673080000|2022-04-11 10:31:20|1437.86|1420.76|1439.07|1421.97|1439.28|1422.18|1437.82|1420.72|27
1649673090000|2022-04-11 10:31:30|1439.1|1422|1439.75|1422.65|1439.75|1422.65|1439.1|1422|16
1649673100000|2022-04-11 10:31:40|1439.95|1422.85|1441.01|1423.91|1441.1|1424|1439.75|1422.65|27
1649673110000|2022-04-11 10:31:50|1441.04|1423.94|1441.1|1424|1441.1|1424|1440.93|1423.83|9
1649673120000|2022-04-11 10:32:00|1441.11|1424.01|1441.02|1423.92|1441.11|1424.01|1441.02|1423.92|6
1649673130000|2022-04-11 10:32:10|1441|1423.9|1441.07|1423.97|1441.07|1423.97|1441|1423.9|12
1649673140000|2022-04-11 10:32:20|1441.09|1423.99|1441.11|1424.01|1441.25|1424.15|1441.05|1423.95|14
1649673150000|2022-04-11 10:32:30|1441.01|1423.91|1439.89|1422.79|1441.01|1423.91|1439.64|1422.54|23
1649673160000|2022-04-11 10:32:40|1439.88|1422.78|1439.88|1422.78|1439.98|1422.88|1439.84|1422.74|9
1649673170000|2022-04-11 10:32:50|1439.87|1422.77|1439.42|1422.32|1439.87|1422.77|1439.16|1422.06|9
1649673180000|2022-04-11 10:33:00|1438.74|1421.64|1438.24|1421.14|1438.74|1421.64|1438.19|1421.09|8
1649673190000|2022-04-11 10:33:10|1438.34|1421.24|1438.19|1421.09|1438.34|1421.24|1438.19|1421.09|16
1649673200000|2022-04-11 10:33:20|1438.18|1421.08|1437.02|1419.92|1438.21|1421.11|1437.02|1419.92|25
1649673210000|2022-04-11 10:33:30|1436.93|1419.83|1436.41|1419.31|1436.99|1419.89|1436.38|1419.28|14
1649673220000|2022-04-11 10:33:40|1436.44|1419.34|1436.98|1419.88|1437.02|1419.92|1436.44|1419.34|8
1649673230000|2022-04-11 10:33:50|1436.97|1419.87|1436.57|1419.47|1437.18|1420.08|1436.57|1419.47|17
1649673240000|2022-04-11 10:34:00|1436.61|1419.51|1436.33|1419.23|1436.61|1419.51|1436.33|1419.23|12
1649673250000|2022-04-11 10:34:10|1436.38|1419.28|1436.38|1419.28|1436.38|1419.28|1436.38|1419.28|1
1649673260000|2022-04-11 10:34:20|1436.53|1419.43|1436.25|1419.15|1436.53|1419.43|1436.25|1419.15|2
1649673270000|2022-04-11 10:34:30|1436.16|1419.06|1435.81|1418.71|1436.16|1419.06|1435.81|1418.71|7
1649673280000|2022-04-11 10:34:40|1435.64|1418.54|1435.38|1418.28|1435.64|1418.54|1435.2|1418.1|17
1649673290000|2022-04-11 10:34:50|1435.41|1418.31|1436.2|1419.1|1436.22|1419.12|1435.41|1418.31|10
1649673300000|2022-04-11 10:35:00|1436.22|1419.12|1435.61|1418.51|1436.22|1419.12|1435.61|1418.51|18
1649673310000|2022-04-11 10:35:10|1435.57|1418.47|1434.2|1417.1|1435.57|1418.47|1434.2|1417.1|11
1649673320000|2022-04-11 10:35:20|1434.38|1417.28|1434.82|1417.72|1434.82|1417.72|1434.17|1417.07|16
1649673330000|2022-04-11 10:35:30|1434.61|1417.51|1434.26|1417.16|1434.81|1417.71|1434.21|1417.11|15
1649673340000|2022-04-11 10:35:40|1434.03|1416.93|1435.09|1417.99|1435.09|1417.99|1434|1416.9|20
1649673350000|2022-04-11 10:35:50|1435.1|1418|1434.99|1417.89|1435.16|1418.06|1434.99|1417.89|17
1649673360000|2022-04-11 10:36:00|1434.66|1417.56|1434.66|1417.56|1434.67|1417.57|1434.66|1417.56|5
1649673370000|2022-04-11 10:36:10|1434.7|1417.6|1435.56|1418.46|1435.56|1418.46|1434.7|1417.6|9
1649673380000|2022-04-11 10:36:20|1435.46|1418.36|1435.47|1418.37|1435.75|1418.65|1435.38|1418.28|17
1649673390000|2022-04-11 10:36:30|1435.46|1418.36|1435.6|1418.5|1435.64|1418.54|1435.04|1417.94|21
1649673400000|2022-04-11 10:36:40|1435.64|1418.54|1435.62|1418.52|1435.64|1418.54|1435.55|1418.45|9
1649673410000|2022-04-11 10:36:50|1435.66|1418.56|1436.34|1419.24|1436.34|1419.24|1435.66|1418.56|7
1649673420000|2022-04-11 10:37:00|1436.33|1419.23|1436.8|1419.7|1436.81|1419.71|1436.23|1419.13|19
1649673430000|2022-04-11 10:37:10|1436.81|1419.71|1436.94|1419.84|1437.08|1419.98|1436.73|1419.63|11
1649673440000|2022-04-11 10:37:20|1436.95|1419.85|1437.08|1419.98|1437.08|1419.98|1436.95|1419.85|4
1649673450000|2022-04-11 10:37:30|1437.01|1419.91|1437.01|1419.91|1437.01|1419.91|1436.67|1419.57|4
1649673460000|2022-04-11 10:37:40|1437|1419.9|1437.08|1419.98|1437.68|1420.58|1437|1419.9|13
1649673470000|2022-04-11 10:37:50|1437.49|1420.39|1437.49|1420.39|1437.49|1420.39|1437.49|1420.39|1
1649673480000|2022-04-11 10:38:00|1437.08|1419.98|1436.34|1419.24|1437.43|1420.33|1436.29|1419.19|19
1649673490000|2022-04-11 10:38:10|1436.09|1418.99|1436.22|1419.12|1436.22|1419.12|1435.59|1418.49|23
1649673500000|2022-04-11 10:38:20|1436.19|1419.09|1436.17|1419.07|1436.21|1419.11|1436.15|1419.05|8
1649673510000|2022-04-11 10:38:30|1436.05|1418.95|1435.6|1418.5|1436.05|1418.95|1435.58|1418.48|17
1649673520000|2022-04-11 10:38:40|1435.62|1418.52|1435.7|1418.6|1435.7|1418.6|1435.62|1418.52|2
1649673530000|2022-04-11 10:38:50|1435.68|1418.58|1435.53|1418.43|1435.77|1418.67|1435.53|1418.43|6
1649673540000|2022-04-11 10:39:00|1435.61|1418.51|1434.49|1417.39|1435.61|1418.51|1434.48|1417.38|6
1649673550000|2022-04-11 10:39:10|1434.51|1417.41|1434.51|1417.41|1434.51|1417.41|1434.51|1417.41|1
1649673560000|2022-04-11 10:39:20|1434.49|1417.39|1434.45|1417.35|1434.55|1417.45|1434.45|1417.35|4
1649673580000|2022-04-11 10:39:40|1434.37|1417.27|1434.39|1417.29|1434.54|1417.44|1434.37|1417.27|8
1649673590000|2022-04-11 10:39:50|1434.42|1417.32|1434.02|1416.92|1434.42|1417.32|1433.96|1416.86|9
1649673610000|2022-04-11 10:40:10|1434.05|1416.95|1433.98|1416.88|1434.05|1416.95|1433.98|1416.88|7
1649673620000|2022-04-11 10:40:20|1434.01|1416.91|1433.06|1415.96|1434.01|1416.91|1433.06|1415.96|15
1649673630000|2022-04-11 10:40:30|1433.07|1415.97|1432.98|1415.88|1433.82|1416.72|1432.89|1415.79|21
1649673640000|2022-04-11 10:40:40|1433.02|1415.92|1433.28|1416.18|1433.28|1416.18|1432.94|1415.84|11
1649673650000|2022-04-11 10:40:50|1433.33|1416.23|1434.75|1417.65|1434.75|1417.65|1433.31|1416.21|22
1649673660000|2022-04-11 10:41:00|1434.77|1417.67|1434.59|1417.49|1436.34|1419.24|1434.59|1417.49|29
1649673670000|2022-04-11 10:41:10|1434.58|1417.48|1434.77|1417.67|1434.8|1417.7|1434.51|1417.41|12
1649673680000|2022-04-11 10:41:20|1434.81|1417.71|1435.05|1417.95|1435.18|1418.08|1434.81|1417.71|10
1649673690000|2022-04-11 10:41:30|1435.15|1418.05|1436.16|1419.06|1436.16|1419.06|1435.09|1417.99|16
1649673700000|2022-04-11 10:41:40|1436.15|1419.05|1436.87|1419.77|1436.87|1419.77|1436.03|1418.93|11
1649673710000|2022-04-11 10:41:50|1437.11|1420.01|1438.19|1421.09|1438.33|1421.23|1437.11|1420.01|16
1649673720000|2022-04-11 10:42:00|1437.99|1420.89|1437.61|1420.51|1438.11|1421.01|1437.61|1420.51|10
1649673730000|2022-04-11 10:42:10|1437.64|1420.54|1438.07|1420.97|1438.07|1420.97|1437.63|1420.53|15
1649673740000|2022-04-11 10:42:20|1438.16|1421.06|1438.31|1421.21|1438.36|1421.26|1438.16|1421.06|11
1649673750000|2022-04-11 10:42:30|1438.32|1421.22|1439.01|1421.91|1439.07|1421.97|1438.32|1421.22|23
1649673760000|2022-04-11 10:42:40|1439.11|1422.01|1439.28|1422.18|1439.34|1422.24|1439.01|1421.91|9
1649673770000|2022-04-11 10:42:50|1439.31|1422.21|1438.91|1421.81|1440.01|1422.91|1438.59|1421.49|20
1649673780000|2022-04-11 10:43:00|1439|1421.9|1439.02|1421.92|1439.15|1422.05|1438.9|1421.8|18
1649673790000|2022-04-11 10:43:10|1439.01|1421.91|1439.17|1422.07|1439.17|1422.07|1439.01|1421.91|11
1649673800000|2022-04-11 10:43:20|1439.2|1422.1|1439.2|1422.1|1439.2|1422.1|1439.17|1422.07|8
1649673810000|2022-04-11 10:43:30|1439.08|1421.98|1439.17|1422.07|1439.17|1422.07|1439.08|1421.98|2
1649673820000|2022-04-11 10:43:40|1439.16|1422.06|1439.31|1422.21|1439.43|1422.33|1439.16|1422.06|11
1649673830000|2022-04-11 10:43:50|1439.25|1422.15|1438.95|1421.85|1439.35|1422.25|1438.95|1421.85|11
1649673840000|2022-04-11 10:44:00|1438.94|1421.84|1438.76|1421.66|1439.05|1421.95|1438.55|1421.45|16
1649673850000|2022-04-11 10:44:10|1438.83|1421.73|1438.25|1421.15|1439.19|1422.09|1438.2|1421.1|28
1649673860000|2022-04-11 10:44:20|1438.24|1421.14|1437.88|1420.78|1438.37|1421.27|1437.88|1420.78|19
1649673870000|2022-04-11 10:44:30|1437.87|1420.77|1437.87|1420.77|1438.01|1420.91|1437.87|1420.77|8
1649673880000|2022-04-11 10:44:40|1438|1420.9|1438|1420.9|1438.19|1421.09|1438|1420.9|8
1649673890000|2022-04-11 10:44:50|1437.94|1420.84|1437.99|1420.89|1438.06|1420.96|1437.94|1420.84|8
1649673900000|2022-04-11 10:45:00|1438|1420.9|1438.22|1421.12|1438.31|1421.21|1437.99|1420.89|9
1649673910000|2022-04-11 10:45:10|1438.21|1421.11|1438.16|1421.06|1438.22|1421.12|1438.09|1420.99|6
1649673920000|2022-04-11 10:45:20|1438.19|1421.09|1439.17|1422.07|1439.96|1422.86|1438.19|1421.09|20
1649673930000|2022-04-11 10:45:30|1439.1|1422|1438.48|1421.38|1439.1|1422|1438.48|1421.38|11
1649673940000|2022-04-11 10:45:40|1438.4|1421.3|1438.53|1421.43|1438.53|1421.43|1438.4|1421.3|3
1649673950000|2022-04-11 10:45:50|1438.44|1421.34|1438.36|1421.26|1438.45|1421.35|1438.35|1421.25|8
1649673960000|2022-04-11 10:46:00|1438.26|1421.16|1438.44|1421.34|1438.44|1421.34|1437.69|1420.59|15
1649673970000|2022-04-11 10:46:10|1438.3|1421.2|1438.65|1421.55|1438.74|1421.64|1438.3|1421.2|13
1649673980000|2022-04-11 10:46:20|1438.7|1421.6|1438.47|1421.37|1438.7|1421.6|1438.47|1421.37|11
1649673990000|2022-04-11 10:46:30|1438.5|1421.4|1438.39|1421.29|1438.67|1421.57|1438.39|1421.29|17
1649674000000|2022-04-11 10:46:40|1438.38|1421.28|1438.4|1421.3|1438.41|1421.31|1438.38|1421.28|3
1649674010000|2022-04-11 10:46:50|1438.39|1421.29|1438.4|1421.3|1438.41|1421.31|1438.39|1421.29|9
1649674020000|2022-04-11 10:47:00|1438.39|1421.29|1438.3|1421.2|1438.4|1421.3|1438.3|1421.2|12
1649674030000|2022-04-11 10:47:10|1438.33|1421.23|1437.86|1420.76|1438.33|1421.23|1437.86|1420.76|23
1649674040000|2022-04-11 10:47:20|1437.53|1420.43|1437.65|1420.55|1437.65|1420.55|1437.53|1420.43|6
1649674050000|2022-04-11 10:47:30|1437.63|1420.53|1437.75|1420.65|1437.75|1420.65|1437.57|1420.47|8
1649674060000|2022-04-11 10:47:40|1437.74|1420.64|1437.81|1420.71|1437.95|1420.85|1437.71|1420.61|17
1649674070000|2022-04-11 10:47:50|1438.03|1420.93|1438.19|1421.09|1438.34|1421.24|1438.02|1420.92|20
1649674080000|2022-04-11 10:48:00|1438.13|1421.03|1437.87|1420.77|1438.31|1421.21|1437.87|1420.77|20
1649674090000|2022-04-11 10:48:10|1437.86|1420.76|1437.45|1420.35|1437.86|1420.76|1437.45|1420.35|21
1649674100000|2022-04-11 10:48:20|1437.43|1420.33|1437.22|1420.12|1437.43|1420.33|1437.22|1420.12|12
1649674110000|2022-04-11 10:48:30|1437.34|1420.24|1437.41|1420.31|1437.43|1420.33|1437.31|1420.21|14
1649674120000|2022-04-11 10:48:40|1437.44|1420.34|1437.43|1420.33|1437.44|1420.34|1437.37|1420.27|5
1649674130000|2022-04-11 10:48:50|1437.37|1420.27|1437.38|1420.28|1437.41|1420.31|1437.35|1420.25|11
1649674140000|2022-04-11 10:49:00|1437.43|1420.33|1437.81|1420.71|1437.85|1420.75|1437.43|1420.33|11
1649674150000|2022-04-11 10:49:10|1437.9|1420.8|1438.13|1421.03|1438.13|1421.03|1437.9|1420.8|7
1649674160000|2022-04-11 10:49:20|1438.26|1421.16|1438.32|1421.22|1438.32|1421.22|1438.26|1421.16|2
1649674170000|2022-04-11 10:49:30|1438.35|1421.25|1438.16|1421.06|1438.35|1421.25|1438.12|1421.02|11
1649674180000|2022-04-11 10:49:40|1438.14|1421.04|1438.88|1421.78|1439.04|1421.94|1438.12|1421.02|19
1649674190000|2022-04-11 10:49:50|1438.96|1421.86|1438.96|1421.86|1438.96|1421.86|1438.96|1421.86|1
1649674200000|2022-04-11 10:50:00|1438.97|1421.87|1439.17|1422.07|1439.18|1422.08|1438.96|1421.86|6
1649674210000|2022-04-11 10:50:10|1439.16|1422.06|1439.24|1422.14|1439.24|1422.14|1439.16|1422.06|6
1649674220000|2022-04-11 10:50:20|1439.23|1422.13|1439.23|1422.13|1439.23|1422.13|1439.19|1422.09|5
1649674230000|2022-04-11 10:50:30|1439.2|1422.1|1439.22|1422.12|1439.22|1422.12|1439.17|1422.07|12
1649674240000|2022-04-11 10:50:40|1439.17|1422.07|1440.09|1422.99|1440.09|1422.99|1439.17|1422.07|8
1649674250000|2022-04-11 10:50:50|1440.17|1423.07|1441.02|1423.92|1441.02|1423.92|1440.17|1423.07|7
1649674260000|2022-04-11 10:51:00|1441.01|1423.91|1441.66|1424.56|1441.66|1424.56|1441.01|1423.91|15
1649674270000|2022-04-11 10:51:10|1441.63|1424.53|1441.74|1424.64|1441.74|1424.64|1441.63|1424.53|4
1649674280000|2022-04-11 10:51:20|1441.82|1424.72|1442.1|1425|1442.1|1425|1441.59|1424.49|12
1649674290000|2022-04-11 10:51:30|1442.09|1424.99|1442.1|1425|1442.23|1425.13|1442.09|1424.99|4
1649674300000|2022-04-11 10:51:40|1442.11|1425.01|1442.87|1425.77|1442.91|1425.81|1442.11|1425.01|14
1649674310000|2022-04-11 10:51:50|1442.89|1425.79|1443.16|1426.06|1443.19|1426.09|1442.73|1425.63|15
1649674320000|2022-04-11 10:52:00|1443.17|1426.07|1444.02|1426.92|1444.04|1426.94|1443.13|1426.03|15
1649674330000|2022-04-11 10:52:10|1444.11|1427.01|1444.02|1426.92|1444.11|1427.01|1443.94|1426.84|4
1649674340000|2022-04-11 10:52:20|1443.99|1426.89|1444.23|1427.13|1444.24|1427.14|1443.99|1426.89|13
1649674350000|2022-04-11 10:52:30|1444.34|1427.24|1444.56|1427.46|1444.58|1427.48|1444.11|1427.01|10
1649674360000|2022-04-11 10:52:40|1444.58|1427.48|1444.22|1427.12|1444.58|1427.48|1444.18|1427.08|15
1649674370000|2022-04-11 10:52:50|1444.21|1427.11|1443.53|1426.43|1444.24|1427.14|1443.21|1426.11|22
1649674380000|2022-04-11 10:53:00|1443.51|1426.41|1443.51|1426.41|1443.53|1426.43|1443.5|1426.4|15
1649674390000|2022-04-11 10:53:10|1443.5|1426.4|1444.15|1427.05|1444.15|1427.05|1443.5|1426.4|19
1649674400000|2022-04-11 10:53:20|1444.18|1427.08|1444.12|1427.02|1444.18|1427.08|1444.11|1427.01|3
1649674410000|2022-04-11 10:53:30|1444.11|1427.01|1443.96|1426.86|1444.2|1427.1|1443.7|1426.6|17
1649674420000|2022-04-11 10:53:40|1443.95|1426.85|1443.31|1426.21|1443.95|1426.85|1443.31|1426.21|10
1649674430000|2022-04-11 10:53:50|1443.33|1426.23|1443.51|1426.41|1443.54|1426.44|1443.33|1426.23|10
1649674440000|2022-04-11 10:54:00|1443.53|1426.43|1443.72|1426.62|1443.72|1426.62|1443.15|1426.05|9
1649674450000|2022-04-11 10:54:10|1443.77|1426.67|1443.88|1426.78|1443.97|1426.87|1443.44|1426.34|9
1649674460000|2022-04-11 10:54:20|1443.9|1426.8|1444.13|1427.03|1444.13|1427.03|1443.88|1426.78|11
1649674470000|2022-04-11 10:54:30|1444.19|1427.09|1444.21|1427.11|1444.52|1427.42|1444.18|1427.08|8
1649674480000|2022-04-11 10:54:40|1444.08|1426.98|1444.19|1427.09|1444.26|1427.16|1444.08|1426.98|10
1649674490000|2022-04-11 10:54:50|1444.21|1427.11|1444.11|1427.01|1444.21|1427.11|1444.11|1427.01|2
1649674500000|2022-04-11 10:55:00|1444.12|1427.02|1443.34|1426.24|1444.13|1427.03|1443.24|1426.14|16
1649674510000|2022-04-11 10:55:10|1443.32|1426.22|1443.25|1426.15|1443.42|1426.32|1443.19|1426.09|14
1649674520000|2022-04-11 10:55:20|1443.22|1426.12|1444.14|1427.04|1444.16|1427.06|1443.22|1426.12|20
1649674530000|2022-04-11 10:55:30|1444.11|1427.01|1444.02|1426.92|1444.11|1427.01|1444|1426.9|7
1649674540000|2022-04-11 10:55:40|1444.05|1426.95|1444.01|1426.91|1444.05|1426.95|1444|1426.9|9
1649674550000|2022-04-11 10:55:50|1444|1426.9|1444.06|1426.96|1444.07|1426.97|1444|1426.9|7
1649674560000|2022-04-11 10:56:00|1444.07|1426.97|1444.07|1426.97|1444.07|1426.97|1444.07|1426.97|1
1649674570000|2022-04-11 10:56:10|1444.04|1426.94|1444.09|1426.99|1444.11|1427.01|1444.04|1426.94|9
1649674580000|2022-04-11 10:56:20|1444.1|1427|1444.08|1426.98|1444.1|1427|1444.05|1426.95|3
1649674590000|2022-04-11 10:56:30|1444.07|1426.97|1444.04|1426.94|1444.1|1427|1444.04|1426.94|4
1649674600000|2022-04-11 10:56:40|1444.14|1427.04|1444.14|1427.04|1444.14|1427.04|1444.14|1427.04|1
1649674610000|2022-04-11 10:56:50|1444.24|1427.14|1444.11|1427.01|1444.24|1427.14|1444.05|1426.95|7
1649674620000|2022-04-11 10:57:00|1444.05|1426.95|1444.12|1427.02|1444.12|1427.02|1444.03|1426.93|9
1649674630000|2022-04-11 10:57:10|1444.13|1427.03|1444.09|1426.99|1444.2|1427.1|1444.09|1426.99|10
1649674640000|2022-04-11 10:57:20|1444.1|1427|1443.33|1426.23|1444.1|1427|1443.33|1426.23|8
1649674650000|2022-04-11 10:57:30|1443.34|1426.24|1443.47|1426.37|1443.47|1426.37|1443.24|1426.14|8
1649674660000|2022-04-11 10:57:40|1443.41|1426.31|1443.38|1426.28|1443.41|1426.31|1443.05|1425.95|5
1649674670000|2022-04-11 10:57:50|1443.16|1426.06|1443.16|1426.06|1443.16|1426.06|1443.16|1426.06|1
1649674680000|2022-04-11 10:58:00|1443.15|1426.05|1443.22|1426.12|1443.22|1426.12|1443.14|1426.04|4
1649674690000|2022-04-11 10:58:10|1443.27|1426.17|1443.49|1426.39|1443.89|1426.79|1443.27|1426.17|17
1649674700000|2022-04-11 10:58:20|1443.48|1426.38|1443.46|1426.36|1443.48|1426.38|1443.3|1426.2|10
1649674710000|2022-04-11 10:58:30|1443.71|1426.61|1444.02|1426.92|1444.07|1426.97|1443.71|1426.61|20
1649674720000|2022-04-11 10:58:40|1444.04|1426.94|1444.01|1426.91|1444.04|1426.94|1443.98|1426.88|9
1649674730000|2022-04-11 10:58:50|1444.03|1426.93|1444.25|1427.15|1444.25|1427.15|1444.01|1426.91|13
1649674740000|2022-04-11 10:59:00|1444.2|1427.1|1444.22|1427.12|1444.24|1427.14|1444.15|1427.05|7
1649674750000|2022-04-11 10:59:10|1444.23|1427.13|1444.02|1426.92|1444.24|1427.14|1444.02|1426.92|9
1649674760000|2022-04-11 10:59:20|1444.01|1426.91|1443.76|1426.66|1444.01|1426.91|1443.62|1426.52|9
1649674770000|2022-04-11 10:59:30|1443.42|1426.32|1442.84|1425.74|1443.42|1426.32|1442.81|1425.71|8
1649674780000|2022-04-11 10:59:40|1442.83|1425.73|1443.06|1425.96|1443.06|1425.96|1442.07|1424.97|25
1649674790000|2022-04-11 10:59:50|1443.07|1425.97|1443.85|1426.75|1443.87|1426.77|1443.05|1425.95|24
1649674800000|2022-04-11 11:00:00|1443.91|1426.81|1443.14|1426.04|1444.28|1427.18|1443.14|1426.04|23
1649674810000|2022-04-11 11:00:10|1442.99|1425.89|1442.27|1425.17|1442.99|1425.89|1442.27|1425.17|19
1649674820000|2022-04-11 11:00:20|1442.24|1425.14|1442.66|1425.56|1443.2|1426.1|1442.24|1425.14|31
1649674830000|2022-04-11 11:00:30|1442.63|1425.53|1442.79|1425.69|1442.84|1425.74|1442.61|1425.51|19
1649674840000|2022-04-11 11:00:40|1442.67|1425.57|1443.19|1426.09|1443.28|1426.18|1442.67|1425.57|13
1649674850000|2022-04-11 11:00:50|1443.32|1426.22|1443.07|1425.97|1443.32|1426.22|1443.07|1425.97|10
1649674860000|2022-04-11 11:01:00|1443.05|1425.95|1442.64|1425.54|1443.05|1425.95|1442.63|1425.53|11
1649674870000|2022-04-11 11:01:10|1442.68|1425.58|1442.38|1425.28|1442.68|1425.58|1442.03|1424.93|24
1649674880000|2022-04-11 11:01:20|1442|1424.9|1441.63|1424.53|1442|1424.9|1441.59|1424.49|7
1649674890000|2022-04-11 11:01:30|1441.53|1424.43|1441.29|1424.19|1441.53|1424.43|1441.18|1424.08|15
1649674900000|2022-04-11 11:01:40|1441.37|1424.27|1441.45|1424.35|1441.45|1424.35|1441.35|1424.25|3
1649674910000|2022-04-11 11:01:50|1441.44|1424.34|1440.71|1423.61|1441.44|1424.34|1440.71|1423.61|7
1649674920000|2022-04-11 11:02:00|1440.7|1423.6|1440.47|1423.37|1440.79|1423.69|1440.45|1423.35|8
1649674930000|2022-04-11 11:02:10|1440.57|1423.47|1440.95|1423.85|1440.95|1423.85|1440.53|1423.43|13
1649674940000|2022-04-11 11:02:20|1440.89|1423.79|1440.93|1423.83|1440.99|1423.89|1440.89|1423.79|10
1649674950000|2022-04-11 11:02:30|1440.94|1423.84|1440.9|1423.8|1441.01|1423.91|1440.86|1423.76|14
1649674960000|2022-04-11 11:02:40|1440.91|1423.81|1441.39|1424.29|1441.39|1424.29|1440.9|1423.8|8
1649674970000|2022-04-11 11:02:50|1441.34|1424.24|1440.46|1423.36|1441.34|1424.24|1440.46|1423.36|17
1649674980000|2022-04-11 11:03:00|1440.47|1423.37|1440.51|1423.41|1440.69|1423.59|1440.17|1423.07|16
1649674990000|2022-04-11 11:03:10|1440.53|1423.43|1441.01|1423.91|1441.03|1423.93|1440.27|1423.17|12
1649675000000|2022-04-11 11:03:20|1440.96|1423.86|1440.69|1423.59|1440.96|1423.86|1440.36|1423.26|15
1649675010000|2022-04-11 11:03:30|1440.7|1423.6|1440.76|1423.66|1440.76|1423.66|1440.69|1423.59|3
1649675020000|2022-04-11 11:03:40|1440.55|1423.45|1440.58|1423.48|1440.58|1423.48|1440.55|1423.45|2
1649675030000|2022-04-11 11:03:50|1440.56|1423.46|1441.23|1424.13|1441.28|1424.18|1440.55|1423.45|15
1649675040000|2022-04-11 11:04:00|1441.22|1424.12|1441.92|1424.82|1441.92|1424.82|1441.09|1423.99|17
1649675050000|2022-04-11 11:04:10|1441.91|1424.81|1442.86|1425.76|1442.86|1425.76|1441.91|1424.81|13
1649675060000|2022-04-11 11:04:20|1442.92|1425.82|1443.17|1426.07|1443.22|1426.12|1442.91|1425.81|15
1649675070000|2022-04-11 11:04:30|1443.2|1426.1|1443.2|1426.1|1443.2|1426.1|1443.17|1426.07|5
1649675080000|2022-04-11 11:04:40|1443.16|1426.06|1443.06|1425.96|1443.2|1426.1|1443.05|1425.95|5
1649675090000|2022-04-11 11:04:50|1443.05|1425.95|1443.1|1426|1443.14|1426.04|1443.05|1425.95|8
1649675100000|2022-04-11 11:05:00|1443.27|1426.17|1443.24|1426.14|1443.44|1426.34|1443.22|1426.12|15
1649675110000|2022-04-11 11:05:10|1443.08|1425.98|1442.74|1425.64|1443.12|1426.02|1442.7|1425.6|16
1649675120000|2022-04-11 11:05:20|1442.39|1425.29|1442.08|1424.98|1442.55|1425.45|1442.06|1424.96|8
1649675130000|2022-04-11 11:05:30|1442.26|1425.16|1441.9|1424.8|1442.32|1425.22|1441.88|1424.78|12
1649675140000|2022-04-11 11:05:40|1441.86|1424.76|1442.28|1425.18|1442.32|1425.22|1441.86|1424.76|6
1649675150000|2022-04-11 11:05:50|1442.05|1424.95|1440.63|1423.53|1442.05|1424.95|1440.63|1423.53|20
1649675160000|2022-04-11 11:06:00|1440.62|1423.52|1439.46|1422.36|1440.8|1423.7|1439.46|1422.36|10
1649675170000|2022-04-11 11:06:10|1439.51|1422.41|1439.15|1422.05|1439.53|1422.43|1439.13|1422.03|10
1649675180000|2022-04-11 11:06:20|1439.14|1422.04|1438.77|1421.67|1439.18|1422.08|1438.74|1421.64|20
1649675190000|2022-04-11 11:06:30|1438.75|1421.65|1438.69|1421.59|1438.75|1421.65|1438.63|1421.53|13
1649675200000|2022-04-11 11:06:40|1438.74|1421.64|1438.83|1421.73|1438.88|1421.78|1438.71|1421.61|17
1649675210000|2022-04-11 11:06:50|1438.81|1421.71|1438.84|1421.74|1438.93|1421.83|1438.8|1421.7|7
1649675220000|2022-04-11 11:07:00|1438.98|1421.88|1439.29|1422.19|1439.29|1422.19|1438.98|1421.88|9
1649675230000|2022-04-11 11:07:10|1439.28|1422.18|1439.34|1422.24|1439.36|1422.26|1439.28|1422.18|8
1649675240000|2022-04-11 11:07:20|1439.32|1422.22|1439.49|1422.39|1439.49|1422.39|1439.32|1422.22|13
1649675250000|2022-04-11 11:07:30|1439.45|1422.35|1439.37|1422.27|1439.45|1422.35|1439.21|1422.11|12
1649675260000|2022-04-11 11:07:40|1439.42|1422.32|1439.63|1422.53|1439.73|1422.63|1439.42|1422.32|9
1649675270000|2022-04-11 11:07:50|1439.72|1422.62|1440.17|1423.07|1440.38|1423.28|1439.72|1422.62|14
1649675280000|2022-04-11 11:08:00|1440.18|1423.08|1440.24|1423.14|1440.25|1423.15|1440.14|1423.04|15
1649675290000|2022-04-11 11:08:10|1440.25|1423.15|1440.89|1423.79|1440.89|1423.79|1440.19|1423.09|16
1649675300000|2022-04-11 11:08:20|1440.98|1423.88|1440.47|1423.37|1440.98|1423.88|1440.46|1423.36|16
1649675310000|2022-04-11 11:08:30|1440.46|1423.36|1439.85|1422.75|1440.46|1423.36|1439.84|1422.74|13
1649675320000|2022-04-11 11:08:40|1439.79|1422.69|1439.53|1422.43|1440.12|1423.02|1439.53|1422.43|15
1649675330000|2022-04-11 11:08:50|1439.48|1422.38|1439.35|1422.25|1439.62|1422.52|1439.21|1422.11|11
1649675340000|2022-04-11 11:09:00|1439.36|1422.26|1439.82|1422.72|1439.82|1422.72|1439.22|1422.12|21
1649675350000|2022-04-11 11:09:10|1439.79|1422.69|1439.47|1422.37|1439.79|1422.69|1439.44|1422.34|5
1649675360000|2022-04-11 11:09:20|1439.36|1422.26|1438.69|1421.59|1439.36|1422.26|1438.68|1421.58|10
1649675380000|2022-04-11 11:09:40|1438.7|1421.6|1438.72|1421.62|1438.72|1421.62|1438.7|1421.6|6
1649675390000|2022-04-11 11:09:50|1438.6|1421.5|1439.09|1421.99|1439.12|1422.02|1438.6|1421.5|14
1649675400000|2022-04-11 11:10:00|1439.13|1422.03|1438.9|1421.8|1439.14|1422.04|1438.88|1421.78|15
1649675410000|2022-04-11 11:10:10|1438.89|1421.79|1438.51|1421.41|1438.89|1421.79|1438.49|1421.39|15
1649675420000|2022-04-11 11:10:20|1438.48|1421.38|1438.6|1421.5|1438.6|1421.5|1438.3|1421.2|15
1649675430000|2022-04-11 11:10:30|1438.44|1421.34|1438.19|1421.09|1438.49|1421.39|1438.19|1421.09|20
1649675440000|2022-04-11 11:10:40|1438.18|1421.08|1435.73|1418.63|1438.32|1421.22|1435.73|1418.63|22
1649675450000|2022-04-11 11:10:50|1435.75|1418.65|1434.69|1417.59|1435.91|1418.81|1434.66|1417.56|26
1649675460000|2022-04-11 11:11:00|1434.66|1417.56|1434.68|1417.58|1434.83|1417.73|1434.4|1417.3|12
1649675470000|2022-04-11 11:11:10|1434.83|1417.73|1434.77|1417.67|1434.86|1417.76|1434.35|1417.25|12
1649675480000|2022-04-11 11:11:20|1434.81|1417.71|1436.23|1419.13|1436.23|1419.13|1434.77|1417.67|15
1649675490000|2022-04-11 11:11:30|1436.24|1419.14|1436.12|1419.02|1436.24|1419.14|1436.07|1418.97|6
1649675500000|2022-04-11 11:11:40|1436.13|1419.03|1436.7|1419.6|1436.7|1419.6|1436.06|1418.96|15
1649675510000|2022-04-11 11:11:50|1436.69|1419.59|1436.96|1419.86|1436.99|1419.89|1436.06|1418.96|13
1649675520000|2022-04-11 11:12:00|1437.18|1420.08|1437.32|1420.22|1437.9|1420.8|1437.18|1420.08|26
1649675530000|2022-04-11 11:12:10|1437.31|1420.21|1437.34|1420.24|1437.37|1420.27|1437.25|1420.15|13
1649675540000|2022-04-11 11:12:20|1437.33|1420.23|1436.25|1419.15|1437.33|1420.23|1436.25|1419.15|17
1649675550000|2022-04-11 11:12:30|1436.02|1418.92|1436.19|1419.09|1436.19|1419.09|1436.02|1418.92|5
1649675560000|2022-04-11 11:12:40|1436.18|1419.08|1436.26|1419.16|1436.28|1419.18|1436.18|1419.08|6
1649675570000|2022-04-11 11:12:50|1436.28|1419.18|1436.52|1419.42|1436.99|1419.89|1436.28|1419.18|11
1649675580000|2022-04-11 11:13:00|1436.46|1419.36|1436.75|1419.65|1436.79|1419.69|1436.46|1419.36|8
1649675590000|2022-04-11 11:13:10|1436.78|1419.68|1436.96|1419.86|1436.96|1419.86|1436.78|1419.68|2
1649675600000|2022-04-11 11:13:20|1436.94|1419.84|1436.94|1419.84|1436.94|1419.84|1436.94|1419.84|1
1649675610000|2022-04-11 11:13:30|1437.01|1419.91|1437.04|1419.94|1437.04|1419.94|1437.01|1419.91|2
1649675620000|2022-04-11 11:13:40|1437.05|1419.95|1437.05|1419.95|1437.05|1419.95|1437.04|1419.94|3
1649675630000|2022-04-11 11:13:50|1437.04|1419.94|1437.09|1419.99|1437.09|1419.99|1437.02|1419.92|5
1649675640000|2022-04-11 11:14:00|1436.95|1419.85|1437.09|1419.99|1437.09|1419.99|1436.95|1419.85|6
1649675650000|2022-04-11 11:14:10|1437.08|1419.98|1437.05|1419.95|1437.08|1419.98|1437.03|1419.93|4
1649675660000|2022-04-11 11:14:20|1436.87|1419.77|1436.56|1419.46|1436.87|1419.77|1436.48|1419.38|6
1649675670000|2022-04-11 11:14:30|1436.83|1419.73|1436.85|1419.75|1436.85|1419.75|1436.83|1419.73|3
1649675680000|2022-04-11 11:14:40|1436.92|1419.82|1437.48|1420.38|1437.48|1420.38|1436.92|1419.82|10
1649675690000|2022-04-11 11:14:50|1437.49|1420.39|1437.5|1420.4|1437.58|1420.48|1437.42|1420.32|9
1649675700000|2022-04-11 11:15:00|1437.42|1420.32|1437.3|1420.2|1437.82|1420.72|1437.3|1420.2|13
1649675710000|2022-04-11 11:15:10|1437.31|1420.21|1436.8|1419.7|1437.31|1420.21|1436.44|1419.34|17
1649675720000|2022-04-11 11:15:20|1436.87|1419.77|1436.2|1419.1|1436.87|1419.77|1436.2|1419.1|13
1649675730000|2022-04-11 11:15:30|1436.37|1419.27|1436.75|1419.65|1436.75|1419.65|1436.23|1419.13|11
1649675740000|2022-04-11 11:15:40|1436.72|1419.62|1437.04|1419.94|1437.04|1419.94|1436.72|1419.62|13
1649675750000|2022-04-11 11:15:50|1437.03|1419.93|1436.52|1419.42|1437.03|1419.93|1436.45|1419.35|5
1649675760000|2022-04-11 11:16:00|1436.61|1419.51|1436.18|1419.08|1436.61|1419.51|1436.18|1419.08|8
1649675770000|2022-04-11 11:16:10|1436.3|1419.2|1436.39|1419.29|1436.39|1419.29|1436.3|1419.2|3
1649675780000|2022-04-11 11:16:20|1436.8|1419.7|1436.81|1419.71|1436.82|1419.72|1436.8|1419.7|5
1649675790000|2022-04-11 11:16:30|1436.82|1419.72|1437.12|1420.02|1437.13|1420.03|1436.81|1419.71|14
1649675800000|2022-04-11 11:16:40|1437.13|1420.03|1437.79|1420.69|1437.79|1420.69|1437.13|1420.03|12
1649675810000|2022-04-11 11:16:50|1437.78|1420.68|1437.78|1420.68|1437.83|1420.73|1437.78|1420.68|9
1649675820000|2022-04-11 11:17:00|1437.82|1420.72|1438.09|1420.99|1438.1|1421|1437.78|1420.68|14
1649675830000|2022-04-11 11:17:10|1438.03|1420.93|1438.08|1420.98|1438.12|1421.02|1437.98|1420.88|11
1649675840000|2022-04-11 11:17:20|1438.07|1420.97|1438.27|1421.17|1438.27|1421.17|1438.05|1420.95|8
1649675850000|2022-04-11 11:17:30|1438.22|1421.12|1438.15|1421.05|1438.23|1421.13|1438.09|1420.99|21
1649675860000|2022-04-11 11:17:40|1438.18|1421.08|1438.07|1420.97|1438.18|1421.08|1438.07|1420.97|5
1649675870000|2022-04-11 11:17:50|1438.06|1420.96|1437.64|1420.54|1438.11|1421.01|1437.64|1420.54|11
1649675880000|2022-04-11 11:18:00|1437.43|1420.33|1437.51|1420.41|1437.66|1420.56|1437.43|1420.33|9
1649675890000|2022-04-11 11:18:10|1437.71|1420.61|1437.46|1420.36|1437.97|1420.87|1437.46|1420.36|20
1649675900000|2022-04-11 11:18:20|1437.24|1420.14|1437.13|1420.03|1437.24|1420.14|1437.1|1420|5
1649675910000|2022-04-11 11:18:30|1437.18|1420.08|1436.49|1419.39|1437.18|1420.08|1436.15|1419.05|14
1649675920000|2022-04-11 11:18:40|1436.28|1419.18|1436.04|1418.94|1436.28|1419.18|1436.04|1418.94|9
1649675930000|2022-04-11 11:18:50|1436.26|1419.16|1435.16|1418.06|1436.26|1419.16|1435.16|1418.06|7
1649675940000|2022-04-11 11:19:00|1435.3|1418.2|1434.78|1417.68|1435.3|1418.2|1434.71|1417.61|7
1649675950000|2022-04-11 11:19:10|1434.77|1417.67|1434.9|1417.8|1435.16|1418.06|1434.77|1417.67|7
1649675960000|2022-04-11 11:19:20|1434.79|1417.69|1433.62|1416.52|1434.92|1417.82|1433.57|1416.47|16
1649675970000|2022-04-11 11:19:30|1433.53|1416.43|1433.07|1415.97|1433.53|1416.43|1433.07|1415.97|6
1649675980000|2022-04-11 11:19:40|1433.09|1415.99|1433.11|1416.01|1433.16|1416.06|1433.09|1415.99|6
1649675990000|2022-04-11 11:19:50|1433.14|1416.04|1432.98|1415.88|1433.18|1416.08|1432.98|1415.88|10
1649676000000|2022-04-11 11:20:00|1432.97|1415.87|1432.99|1415.89|1432.99|1415.89|1432.97|1415.87|2
1649676010000|2022-04-11 11:20:10|1432.92|1415.82|1432.92|1415.82|1432.92|1415.82|1432.92|1415.82|1
1649676020000|2022-04-11 11:20:20|1432.9|1415.8|1432.86|1415.76|1432.91|1415.81|1432.86|1415.76|4
1649676030000|2022-04-11 11:20:30|1432.72|1415.62|1433.28|1416.18|1433.33|1416.23|1432.72|1415.62|13
1649676040000|2022-04-11 11:20:40|1433.29|1416.19|1433.98|1416.88|1434.27|1417.17|1433.26|1416.16|21
1649676050000|2022-04-11 11:20:50|1433.97|1416.87|1434.07|1416.97|1434.28|1417.18|1433.97|1416.87|12
1649676060000|2022-04-11 11:21:00|1434.06|1416.96|1434.26|1417.16|1434.3|1417.2|1434.04|1416.94|10
1649676070000|2022-04-11 11:21:10|1434.31|1417.21|1433.92|1416.82|1434.31|1417.21|1433.86|1416.76|15
1649676080000|2022-04-11 11:21:20|1434.07|1416.97|1434.05|1416.95|1434.2|1417.1|1434.04|1416.94|12
1649676090000|2022-04-11 11:21:30|1434.04|1416.94|1433.79|1416.69|1434.05|1416.95|1433.79|1416.69|9
1649676100000|2022-04-11 11:21:40|1433.84|1416.74|1433.08|1415.98|1433.9|1416.8|1433.08|1415.98|9
1649676110000|2022-04-11 11:21:50|1433.16|1416.06|1433.46|1416.36|1433.47|1416.37|1433.13|1416.03|11
1649676120000|2022-04-11 11:22:00|1433.45|1416.35|1433.45|1416.35|1433.56|1416.46|1433.43|1416.33|15
1649676130000|2022-04-11 11:22:10|1433.47|1416.37|1433.09|1415.99|1433.47|1416.37|1433.09|1415.99|5
1649676140000|2022-04-11 11:22:20|1432.9|1415.8|1432.24|1415.14|1432.9|1415.8|1432.24|1415.14|6
1649676150000|2022-04-11 11:22:30|1432.22|1415.12|1431.7|1414.6|1432.33|1415.23|1431.66|1414.56|17
1649676160000|2022-04-11 11:22:40|1431.38|1414.28|1430.07|1412.97|1431.44|1414.34|1430.04|1412.94|25
1649676170000|2022-04-11 11:22:50|1430.2|1413.1|1428.14|1411.04|1430.36|1413.26|1428.02|1410.92|30
1649676180000|2022-04-11 11:23:00|1428.17|1411.07|1427.74|1410.64|1428.64|1411.54|1427.74|1410.64|26
1649676190000|2022-04-11 11:23:10|1427.72|1410.62|1426.34|1409.24|1427.72|1410.62|1426.23|1409.13|23
1649676200000|2022-04-11 11:23:20|1425.99|1408.89|1425.58|1408.48|1425.99|1408.89|1425.05|1407.95|25
1649676210000|2022-04-11 11:23:30|1425.67|1408.57|1425.79|1408.69|1426.03|1408.93|1425.42|1408.32|19
1649676220000|2022-04-11 11:23:40|1425.94|1408.84|1426.46|1409.36|1426.99|1409.89|1425.93|1408.83|22
1649676230000|2022-04-11 11:23:50|1426.48|1409.38|1426.47|1409.37|1426.52|1409.42|1425.38|1408.28|23
1649676240000|2022-04-11 11:24:00|1426.48|1409.38|1428.13|1411.03|1428.15|1411.05|1426.48|1409.38|21
1649676250000|2022-04-11 11:24:10|1428.31|1411.21|1428.44|1411.34|1428.44|1411.34|1428.09|1410.99|6
1649676260000|2022-04-11 11:24:20|1428.54|1411.44|1428.87|1411.77|1428.97|1411.87|1428.54|1411.44|8
1649676270000|2022-04-11 11:24:30|1428.9|1411.8|1428.33|1411.23|1428.9|1411.8|1428.33|1411.23|7
1649676280000|2022-04-11 11:24:40|1428.16|1411.06|1427.08|1409.98|1428.2|1411.1|1426.65|1409.55|17
1649676290000|2022-04-11 11:24:50|1427.05|1409.95|1426.8|1409.7|1427.05|1409.95|1426.21|1409.11|12
1649676300000|2022-04-11 11:25:00|1426.96|1409.86|1428.1|1411|1428.1|1411|1426.96|1409.86|19
1649676310000|2022-04-11 11:25:10|1428.09|1410.99|1428.31|1411.21|1428.32|1411.22|1427.86|1410.76|16
1649676320000|2022-04-11 11:25:20|1428.36|1411.26|1428|1410.9|1428.82|1411.72|1427.78|1410.68|27
1649676330000|2022-04-11 11:25:30|1427.57|1410.47|1427.92|1410.82|1427.92|1410.82|1427.44|1410.34|10
1649676340000|2022-04-11 11:25:40|1427.95|1410.85|1428.21|1411.11|1428.68|1411.58|1427.95|1410.85|20
1649676350000|2022-04-11 11:25:50|1428.22|1411.12|1428.89|1411.79|1428.89|1411.79|1428.22|1411.12|18
1649676360000|2022-04-11 11:26:00|1428.92|1411.82|1429.86|1412.76|1429.86|1412.76|1428.92|1411.82|14
1649676370000|2022-04-11 11:26:10|1429.87|1412.77|1429.83|1412.73|1429.89|1412.79|1429.81|1412.71|6
1649676380000|2022-04-11 11:26:20|1429.82|1412.72|1430.37|1413.27|1430.37|1413.27|1429.2|1412.1|18
1649676390000|2022-04-11 11:26:30|1430.38|1413.28|1430.12|1413.02|1430.4|1413.3|1430.01|1412.91|19
1649676400000|2022-04-11 11:26:40|1430.15|1413.05|1429.31|1412.21|1430.26|1413.16|1429.06|1411.96|24
1649676410000|2022-04-11 11:26:50|1429.26|1412.16|1429.21|1412.11|1429.31|1412.21|1429.17|1412.07|9
1649676420000|2022-04-11 11:27:00|1429.2|1412.1|1429.1|1412|1429.24|1412.14|1429.02|1411.92|14
1649676430000|2022-04-11 11:27:10|1429.09|1411.99|1428.4|1411.3|1429.1|1412|1428.4|1411.3|19
1649676440000|2022-04-11 11:27:20|1428.42|1411.32|1428.53|1411.43|1428.6|1411.5|1428.33|1411.23|13
1649676450000|2022-04-11 11:27:30|1428.48|1411.38|1429.01|1411.91|1429.01|1411.91|1428.23|1411.13|16
1649676460000|2022-04-11 11:27:40|1428.96|1411.86|1428.87|1411.77|1428.96|1411.86|1428.46|1411.36|13
1649676470000|2022-04-11 11:27:50|1428.8|1411.7|1428.71|1411.61|1429|1411.9|1428.71|1411.61|4
1649676480000|2022-04-11 11:28:00|1428.7|1411.6|1427.84|1410.74|1428.7|1411.6|1427.84|1410.74|7
1649676490000|2022-04-11 11:28:10|1427.96|1410.86|1428.06|1410.96|1428.06|1410.96|1427.88|1410.78|5
1649676500000|2022-04-11 11:28:20|1428.19|1411.09|1428.18|1411.08|1428.19|1411.09|1428.18|1411.08|2
1649676510000|2022-04-11 11:28:30|1428.22|1411.12|1428.22|1411.12|1428.23|1411.13|1428.22|1411.12|3
1649676520000|2022-04-11 11:28:40|1428.41|1411.31|1429.18|1412.08|1429.5|1412.4|1428.41|1411.31|15
1649676530000|2022-04-11 11:28:50|1429.19|1412.09|1428.84|1411.74|1429.32|1412.22|1428.84|1411.74|14
1649676540000|2022-04-11 11:29:00|1428.46|1411.36|1428.46|1411.36|1428.46|1411.36|1428.46|1411.36|1
1649676550000|2022-04-11 11:29:10|1428.45|1411.35|1427.46|1410.36|1428.45|1411.35|1427.46|1410.36|17
1649676560000|2022-04-11 11:29:20|1427.48|1410.38|1426.57|1409.47|1427.48|1410.38|1426.49|1409.39|22
1649676570000|2022-04-11 11:29:30|1426.56|1409.46|1424.81|1407.71|1426.56|1409.46|1424.81|1407.71|29
1649676580000|2022-04-11 11:29:40|1424.84|1407.74|1425.58|1408.48|1425.92|1408.82|1424.04|1406.94|28
1649676590000|2022-04-11 11:29:50|1425.62|1408.52|1426.29|1409.19|1426.39|1409.29|1425.62|1408.52|26
1649676600000|2022-04-11 11:30:00|1426.35|1409.25|1426.37|1409.27|1426.37|1409.27|1425.9|1408.8|22
1649676610000|2022-04-11 11:30:10|1426.27|1409.17|1428.67|1411.57|1428.75|1411.65|1426.24|1409.14|31
1649676620000|2022-04-11 11:30:20|1428.97|1411.87|1428.84|1411.74|1429.26|1412.16|1428.82|1411.72|20
1649676630000|2022-04-11 11:30:30|1428.8|1411.7|1428.26|1411.16|1428.81|1411.71|1428.26|1411.16|10
1649676640000|2022-04-11 11:30:40|1428.27|1411.17|1428.91|1411.81|1428.91|1411.81|1428.27|1411.17|14
1649676650000|2022-04-11 11:30:50|1428.92|1411.82|1428.9|1411.8|1429.25|1412.15|1428.5|1411.4|24
1649676660000|2022-04-11 11:31:00|1428.58|1411.48|1428.21|1411.11|1428.63|1411.53|1427.96|1410.86|18
1649676670000|2022-04-11 11:31:10|1428.22|1411.12|1427.79|1410.69|1428.22|1411.12|1427.34|1410.24|26
1649676680000|2022-04-11 11:31:20|1427.78|1410.68|1426.82|1409.72|1427.79|1410.69|1426.6|1409.5|17
1649676690000|2022-04-11 11:31:30|1426.9|1409.8|1426.96|1409.86|1427.2|1410.1|1426.87|1409.77|9
1649676700000|2022-04-11 11:31:40|1426.99|1409.89|1426.92|1409.82|1426.99|1409.89|1426.83|1409.73|12
1649676710000|2022-04-11 11:31:50|1426.91|1409.81|1427.23|1410.13|1427.29|1410.19|1426.28|1409.18|28
1649676720000|2022-04-11 11:32:00|1427.19|1410.09|1427.47|1410.37|1427.49|1410.39|1427.17|1410.07|15
1649676730000|2022-04-11 11:32:10|1427.48|1410.38|1426.57|1409.47|1427.51|1410.41|1426.53|1409.43|11
1649676740000|2022-04-11 11:32:20|1426.6|1409.5|1426.92|1409.82|1427.3|1410.2|1426.56|1409.46|22
1649676750000|2022-04-11 11:32:30|1426.93|1409.83|1426.97|1409.87|1427.11|1410.01|1426.77|1409.67|20
1649676760000|2022-04-11 11:32:40|1426.98|1409.88|1428.04|1410.94|1428.07|1410.97|1426.97|1409.87|18
1649676770000|2022-04-11 11:32:50|1427.97|1410.87|1427.86|1410.76|1428.13|1411.03|1427.86|1410.76|12
1649676780000|2022-04-11 11:33:00|1427.9|1410.8|1428.01|1410.91|1428.03|1410.93|1427.88|1410.78|7
1649676790000|2022-04-11 11:33:10|1428.02|1410.92|1428.2|1411.1|1428.54|1411.44|1427.73|1410.63|27
1649676800000|2022-04-11 11:33:20|1428.19|1411.09|1428.16|1411.06|1428.21|1411.11|1428.13|1411.03|14
1649676810000|2022-04-11 11:33:30|1428.18|1411.08|1428.16|1411.06|1428.2|1411.1|1428.15|1411.05|9
1649676820000|2022-04-11 11:33:40|1428.2|1411.1|1428.07|1410.97|1428.2|1411.1|1428.07|1410.97|5
1649676830000|2022-04-11 11:33:50|1428.16|1411.06|1428.21|1411.11|1428.21|1411.11|1428.09|1410.99|8
1649676840000|2022-04-11 11:34:00|1428.19|1411.09|1428.2|1411.1|1428.27|1411.17|1428.12|1411.02|14
1649676850000|2022-04-11 11:34:10|1428.12|1411.02|1426.09|1408.99|1428.12|1411.02|1425.62|1408.52|33
1649676860000|2022-04-11 11:34:20|1426.08|1408.98|1427.19|1410.09|1427.19|1410.09|1426.03|1408.93|28
1649676870000|2022-04-11 11:34:30|1427.06|1409.96|1426.96|1409.86|1427.74|1410.64|1426.96|1409.86|24
1649676880000|2022-04-11 11:34:40|1426.95|1409.85|1425.29|1408.19|1426.95|1409.85|1425.25|1408.15|19
1649676890000|2022-04-11 11:34:50|1425.28|1408.18|1425.06|1407.96|1425.28|1408.18|1424.7|1407.6|19
1649676900000|2022-04-11 11:35:00|1425|1407.9|1425.16|1408.06|1425.16|1408.06|1424.85|1407.75|19
1649676910000|2022-04-11 11:35:10|1425.19|1408.09|1425.49|1408.39|1425.53|1408.43|1425.03|1407.93|18
1649676920000|2022-04-11 11:35:20|1425.37|1408.27|1425.16|1408.06|1425.57|1408.47|1425.16|1408.06|18
1649676930000|2022-04-11 11:35:30|1425.05|1407.95|1424.54|1407.44|1425.48|1408.38|1424.54|1407.44|15
1649676940000|2022-04-11 11:35:40|1424.51|1407.41|1422.58|1405.48|1424.54|1407.44|1422.57|1405.47|24
1649676950000|2022-04-11 11:35:50|1422.62|1405.52|1423.79|1406.69|1424.12|1407.02|1422.62|1405.52|21
1649676960000|2022-04-11 11:36:00|1423.76|1406.66|1424.4|1407.3|1424.65|1407.55|1423.28|1406.18|33
1649676970000|2022-04-11 11:36:10|1424.37|1407.27|1423.74|1406.64|1424.37|1407.27|1423.74|1406.64|20
1649676980000|2022-04-11 11:36:20|1423.62|1406.52|1422.51|1405.41|1423.67|1406.57|1422.51|1405.41|29
1649676990000|2022-04-11 11:36:30|1422.43|1405.33|1423.8|1406.7|1423.8|1406.7|1422.1|1405|20
1649677000000|2022-04-11 11:36:40|1423.81|1406.71|1423.51|1406.41|1423.81|1406.71|1423.5|1406.4|13
1649677010000|2022-04-11 11:36:50|1423.53|1406.43|1423.17|1406.07|1423.56|1406.46|1423.14|1406.04|15
1649677020000|2022-04-11 11:37:00|1423.35|1406.25|1423.79|1406.69|1423.79|1406.69|1422.84|1405.74|22
1649677030000|2022-04-11 11:37:10|1423.78|1406.68|1423.38|1406.28|1423.95|1406.85|1423.36|1406.26|17
1649677040000|2022-04-11 11:37:20|1423.42|1406.32|1423.28|1406.18|1423.42|1406.32|1423.28|1406.18|9
1649677050000|2022-04-11 11:37:30|1423.22|1406.12|1422.15|1405.05|1423.22|1406.12|1422.15|1405.05|18
1649677060000|2022-04-11 11:37:40|1422.07|1404.97|1422.07|1404.97|1422.24|1405.14|1421.8|1404.7|23
1649677070000|2022-04-11 11:37:50|1422.03|1404.93|1422.07|1404.97|1422.08|1404.98|1421.61|1404.51|14
1649677080000|2022-04-11 11:38:00|1422.06|1404.96|1422.25|1405.15|1422.28|1405.18|1422.03|1404.93|18
1649677090000|2022-04-11 11:38:10|1422.24|1405.14|1421.97|1404.87|1422.24|1405.14|1421.71|1404.61|22
1649677100000|2022-04-11 11:38:20|1421.96|1404.86|1421.9|1404.8|1422.32|1405.22|1421.89|1404.79|11
1649677110000|2022-04-11 11:38:30|1421.89|1404.79|1422.6|1405.5|1422.6|1405.5|1421.25|1404.15|14
1649677120000|2022-04-11 11:38:40|1422.64|1405.54|1422.68|1405.58|1422.75|1405.65|1422.61|1405.51|10
1649677130000|2022-04-11 11:38:50|1422.69|1405.59|1422.81|1405.71|1422.82|1405.72|1422.68|1405.58|16
1649677140000|2022-04-11 11:39:00|1422.82|1405.72|1424.76|1407.66|1424.86|1407.76|1422.78|1405.68|23
1649677150000|2022-04-11 11:39:10|1424.77|1407.67|1425.86|1408.76|1426.11|1409.01|1424.77|1407.67|19
1649677160000|2022-04-11 11:39:20|1425.87|1408.77|1426.78|1409.68|1427.18|1410.08|1425.78|1408.68|21
1649677170000|2022-04-11 11:39:30|1426.79|1409.69|1427.74|1410.64|1427.74|1410.64|1426.67|1409.57|17
1649677180000|2022-04-11 11:39:40|1427.78|1410.68|1430.03|1412.93|1430.03|1412.93|1427.63|1410.53|20
1649677190000|2022-04-11 11:39:50|1430.29|1413.19|1431.37|1414.27|1431.79|1414.69|1429.66|1412.56|29
1649677200000|2022-04-11 11:40:00|1431.35|1414.25|1430.52|1413.42|1431.66|1414.56|1430.35|1413.25|24
1649677210000|2022-04-11 11:40:10|1430.55|1413.45|1431.94|1414.84|1432.17|1415.07|1430.55|1413.45|22
1649677220000|2022-04-11 11:40:20|1432.11|1415.01|1432.79|1415.69|1432.79|1415.69|1432|1414.9|11
1649677230000|2022-04-11 11:40:30|1432.81|1415.71|1433.53|1416.43|1433.53|1416.43|1432.79|1415.69|23
1649677240000|2022-04-11 11:40:40|1433.59|1416.49|1434.22|1417.12|1434.51|1417.41|1433.59|1416.49|23
1649677250000|2022-04-11 11:40:50|1434.16|1417.06|1433.82|1416.72|1434.17|1417.07|1433.04|1415.94|25
1649677260000|2022-04-11 11:41:00|1433.83|1416.73|1433.59|1416.49|1433.91|1416.81|1433.46|1416.36|16
1649677270000|2022-04-11 11:41:10|1433.84|1416.74|1432.94|1415.84|1433.84|1416.74|1432.83|1415.73|12
1649677280000|2022-04-11 11:41:20|1433.24|1416.14|1432.13|1415.03|1433.24|1416.14|1431.93|1414.83|17
1649677290000|2022-04-11 11:41:30|1432.06|1414.96|1432.28|1415.18|1432.28|1415.18|1431.9|1414.8|6
1649677300000|2022-04-11 11:41:40|1432.2|1415.1|1432.15|1415.05|1432.23|1415.13|1432.15|1415.05|5
1649677310000|2022-04-11 11:41:50|1432.29|1415.19|1432.03|1414.93|1432.29|1415.19|1432.03|1414.93|7
1649677320000|2022-04-11 11:42:00|1432.1|1415|1431.53|1414.43|1432.1|1415|1431.53|1414.43|5
1649677330000|2022-04-11 11:42:10|1431.56|1414.46|1431.38|1414.28|1431.83|1414.73|1431.34|1414.24|14
1649677340000|2022-04-11 11:42:20|1431.47|1414.37|1431.42|1414.32|1431.56|1414.46|1431.4|1414.3|9
1649677350000|2022-04-11 11:42:30|1431.47|1414.37|1431.33|1414.23|1431.47|1414.37|1431.33|1414.23|2
1649677370000|2022-04-11 11:42:50|1431.41|1414.31|1431.26|1414.16|1431.41|1414.31|1431.21|1414.11|6
1649677380000|2022-04-11 11:43:00|1431.35|1414.25|1431.22|1414.12|1431.35|1414.25|1431.17|1414.07|4
1649677390000|2022-04-11 11:43:10|1431.16|1414.06|1430.84|1413.74|1431.27|1414.17|1430.77|1413.67|13
1649677400000|2022-04-11 11:43:20|1430.94|1413.84|1431.76|1414.66|1431.76|1414.66|1430.85|1413.75|16
1649677410000|2022-04-11 11:43:30|1432.03|1414.93|1432.66|1415.56|1432.7|1415.6|1432.03|1414.93|12
1649677420000|2022-04-11 11:43:40|1432.63|1415.53|1433.19|1416.09|1433.22|1416.12|1432.63|1415.53|14
1649677430000|2022-04-11 11:43:50|1433.49|1416.39|1433.48|1416.38|1433.5|1416.4|1433.45|1416.35|7
1649677440000|2022-04-11 11:44:00|1433.49|1416.39|1434.04|1416.94|1434.14|1417.04|1433.49|1416.39|9
1649677450000|2022-04-11 11:44:10|1433.99|1416.89|1433.89|1416.79|1433.99|1416.89|1433.87|1416.77|5
1649677460000|2022-04-11 11:44:20|1433.87|1416.77|1433.73|1416.63|1433.95|1416.85|1433.72|1416.62|5
1649677470000|2022-04-11 11:44:30|1433.43|1416.33|1432.86|1415.76|1433.8|1416.7|1432.86|1415.76|14
1649677480000|2022-04-11 11:44:40|1432.8|1415.7|1432.56|1415.46|1433.07|1415.97|1432.34|1415.24|16
1649677490000|2022-04-11 11:44:50|1432.34|1415.24|1431.79|1414.69|1432.48|1415.38|1431.74|1414.64|12
1649677500000|2022-04-11 11:45:00|1431.75|1414.65|1431.27|1414.17|1431.98|1414.88|1431.27|1414.17|22
1649677510000|2022-04-11 11:45:10|1431.26|1414.16|1431.22|1414.12|1431.44|1414.34|1431.18|1414.08|5
1649677520000|2022-04-11 11:45:20|1431.43|1414.33|1430.43|1413.33|1431.81|1414.71|1430.43|1413.33|22
1649677530000|2022-04-11 11:45:30|1430.33|1413.23|1430.32|1413.22|1430.51|1413.41|1430.32|1413.22|9
1649677540000|2022-04-11 11:45:40|1430.04|1412.94|1429.24|1412.14|1430.04|1412.94|1429.2|1412.1|8
1649677550000|2022-04-11 11:45:50|1429.2|1412.1|1429.61|1412.51|1430.04|1412.94|1429.09|1411.99|11
1649677560000|2022-04-11 11:46:00|1430.04|1412.94|1430.82|1413.72|1430.82|1413.72|1429.82|1412.72|15
1649677570000|2022-04-11 11:46:10|1430.83|1413.73|1430.94|1413.84|1430.94|1413.84|1430.83|1413.73|3
1649677580000|2022-04-11 11:46:20|1430.83|1413.73|1431.04|1413.94|1431.05|1413.95|1430.41|1413.31|21
1649677590000|2022-04-11 11:46:30|1431.08|1413.98|1432.77|1415.67|1432.78|1415.68|1431.08|1413.98|22
1649677600000|2022-04-11 11:46:40|1432.78|1415.68|1433.15|1416.05|1433.15|1416.05|1432.77|1415.67|7
1649677610000|2022-04-11 11:46:50|1433.14|1416.04|1433.05|1415.95|1433.15|1416.05|1432.99|1415.89|8
1649677620000|2022-04-11 11:47:00|1433.02|1415.92|1431.51|1414.41|1433.05|1415.95|1431.47|1414.37|20
1649677630000|2022-04-11 11:47:10|1431.46|1414.36|1430.64|1413.54|1431.46|1414.36|1430.61|1413.51|10
1649677640000|2022-04-11 11:47:20|1430.63|1413.53|1430.68|1413.58|1430.68|1413.58|1430.63|1413.53|2
1649677650000|2022-04-11 11:47:30|1430.67|1413.57|1429.53|1412.43|1431.04|1413.94|1429.53|1412.43|18
1649677660000|2022-04-11 11:47:40|1429.55|1412.45|1429.21|1412.11|1429.55|1412.45|1429.21|1412.11|10
1649677670000|2022-04-11 11:47:50|1429.06|1411.96|1429.02|1411.92|1429.06|1411.96|1429.02|1411.92|3
1649677680000|2022-04-11 11:48:00|1429.06|1411.96|1428.94|1411.84|1429.06|1411.96|1428.77|1411.67|8
1649677690000|2022-04-11 11:48:10|1428.93|1411.83|1426.9|1409.8|1428.93|1411.83|1426.76|1409.66|27
1649677700000|2022-04-11 11:48:20|1426.58|1409.48|1426.78|1409.68|1427.04|1409.94|1426.19|1409.09|21
1649677710000|2022-04-11 11:48:30|1426.77|1409.67|1426.96|1409.86|1426.96|1409.86|1426.73|1409.63|8
1649677720000|2022-04-11 11:48:40|1426.89|1409.79|1426.29|1409.19|1426.89|1409.79|1426.29|1409.19|8
1649677730000|2022-04-11 11:48:50|1426.36|1409.26|1426.19|1409.09|1426.36|1409.26|1425.63|1408.53|12
1649677740000|2022-04-11 11:49:00|1426.1|1409|1426.17|1409.07|1426.47|1409.37|1426.1|1409|14
1649677750000|2022-04-11 11:49:10|1426.32|1409.22|1425.47|1408.37|1426.32|1409.22|1425.42|1408.32|7
1649677760000|2022-04-11 11:49:20|1425.42|1408.32|1425.9|1408.8|1425.95|1408.85|1425.42|1408.32|15
1649677770000|2022-04-11 11:49:30|1425.93|1408.83|1426.44|1409.34|1427.03|1409.93|1425.93|1408.83|16
1649677780000|2022-04-11 11:49:40|1426.25|1409.15|1425.32|1408.22|1426.25|1409.15|1425.32|1408.22|11
1649677790000|2022-04-11 11:49:50|1425.23|1408.13|1425.73|1408.63|1425.83|1408.73|1425.23|1408.13|4
1649677800000|2022-04-11 11:50:00|1425.83|1408.73|1425.83|1408.73|1425.95|1408.85|1425.33|1408.23|10
1649677810000|2022-04-11 11:50:10|1425.84|1408.74|1426.02|1408.92|1426.06|1408.96|1425.73|1408.63|16
1649677820000|2022-04-11 11:50:20|1426.03|1408.93|1426.79|1409.69|1426.83|1409.73|1426.03|1408.93|13
1649677830000|2022-04-11 11:50:30|1426.78|1409.68|1426.02|1408.92|1426.88|1409.78|1425.98|1408.88|16
1649677840000|2022-04-11 11:50:40|1426.11|1409.01|1426.12|1409.02|1426.14|1409.04|1426.09|1408.99|11
1649677850000|2022-04-11 11:50:50|1426.13|1409.03|1426.12|1409.02|1426.18|1409.08|1426.09|1408.99|16
1649677860000|2022-04-11 11:51:00|1426.13|1409.03|1426.03|1408.93|1426.14|1409.04|1426.03|1408.93|4
1649677870000|2022-04-11 11:51:10|1426.02|1408.92|1426.05|1408.95|1426.05|1408.95|1426.01|1408.91|3
1649677880000|2022-04-11 11:51:20|1426.03|1408.93|1426.04|1408.94|1426.07|1408.97|1426.03|1408.93|8
1649677890000|2022-04-11 11:51:30|1426.13|1409.03|1426.15|1409.05|1426.21|1409.11|1426.05|1408.95|7
1649677900000|2022-04-11 11:51:40|1426.12|1409.02|1426.11|1409.01|1426.13|1409.03|1426.11|1409.01|4
1649677910000|2022-04-11 11:51:50|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649677920000|2022-04-11 11:52:00|1426.02|1408.92|1425.69|1408.59|1426.04|1408.94|1425.62|1408.52|8
1649677930000|2022-04-11 11:52:10|1425.7|1408.6|1424.95|1407.85|1425.7|1408.6|1424.68|1407.58|15
1649677940000|2022-04-11 11:52:20|1424.94|1407.84|1424.78|1407.68|1425.03|1407.93|1424.78|1407.68|5
1649677950000|2022-04-11 11:52:30|1424.68|1407.58|1424.61|1407.51|1424.82|1407.72|1424.42|1407.32|7
1649677960000|2022-04-11 11:52:40|1424.49|1407.39|1424.29|1407.19|1424.49|1407.39|1424.14|1407.04|7
1649677970000|2022-04-11 11:52:50|1424.3|1407.2|1423.21|1406.11|1424.3|1407.2|1423.19|1406.09|5
1649677980000|2022-04-11 11:53:00|1423.25|1406.15|1424.03|1406.93|1424.05|1406.95|1423.18|1406.08|13
1649677990000|2022-04-11 11:53:10|1424.05|1406.95|1424.73|1407.63|1424.89|1407.79|1423.99|1406.89|21
1649678000000|2022-04-11 11:53:20|1424.74|1407.64|1424.1|1407|1424.74|1407.64|1423.94|1406.84|19
1649678010000|2022-04-11 11:53:30|1424.09|1406.99|1424.05|1406.95|1424.09|1406.99|1424.04|1406.94|3
1649678020000|2022-04-11 11:53:40|1424.04|1406.94|1423.9|1406.8|1424.16|1407.06|1423.83|1406.73|11
1649678030000|2022-04-11 11:53:50|1423.6|1406.5|1423.6|1406.5|1423.6|1406.5|1423.6|1406.5|1
1649678040000|2022-04-11 11:54:00|1423.49|1406.39|1423.78|1406.68|1423.99|1406.89|1423.49|1406.39|17
1649678050000|2022-04-11 11:54:10|1423.84|1406.74|1424.63|1407.53|1424.63|1407.53|1423.84|1406.74|11
1649678060000|2022-04-11 11:54:20|1424.64|1407.54|1424.9|1407.8|1424.9|1407.8|1424.59|1407.49|6
1649678070000|2022-04-11 11:54:30|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1
1649678080000|2022-04-11 11:54:40|1424.9|1407.8|1424.92|1407.82|1424.92|1407.82|1424.9|1407.8|2
1649678090000|2022-04-11 11:54:50|1425.01|1407.91|1425.48|1408.38|1425.53|1408.43|1425.01|1407.91|8
1649678100000|2022-04-11 11:55:00|1425.53|1408.43|1425.11|1408.01|1425.53|1408.43|1425.11|1408.01|13
1649678110000|2022-04-11 11:55:10|1425.07|1407.97|1425.03|1407.93|1425.14|1408.04|1425.03|1407.93|11
1649678120000|2022-04-11 11:55:20|1424.53|1407.43|1423.43|1406.33|1424.6|1407.5|1423.43|1406.33|15
1649678130000|2022-04-11 11:55:30|1423.25|1406.15|1422.96|1405.86|1423.25|1406.15|1422.96|1405.86|5
1649678140000|2022-04-11 11:55:40|1423|1405.9|1423.11|1406.01|1423.12|1406.02|1422.96|1405.86|5
1649678150000|2022-04-11 11:55:50|1423.1|1406|1423.09|1405.99|1423.12|1406.02|1423.03|1405.93|17
1649678160000|2022-04-11 11:56:00|1423.12|1406.02|1423.12|1406.02|1423.14|1406.04|1423.09|1405.99|16
1649678170000|2022-04-11 11:56:10|1423.11|1406.01|1423.12|1406.02|1423.13|1406.03|1423.09|1405.99|8
1649678180000|2022-04-11 11:56:20|1423.1|1406|1422.76|1405.66|1423.1|1406|1422.76|1405.66|6
1649678190000|2022-04-11 11:56:30|1422.83|1405.73|1422|1404.9|1422.89|1405.79|1422|1404.9|19
1649678200000|2022-04-11 11:56:40|1421.81|1404.71|1422.18|1405.08|1422.24|1405.14|1421.78|1404.68|19
1649678210000|2022-04-11 11:56:50|1422.17|1405.07|1422.16|1405.06|1422.18|1405.08|1422.15|1405.05|5
1649678220000|2022-04-11 11:57:00|1422.15|1405.05|1422.16|1405.06|1422.19|1405.09|1422.14|1405.04|7
1649678230000|2022-04-11 11:57:10|1422.17|1405.07|1422.15|1405.05|1422.19|1405.09|1422.14|1405.04|9
1649678250000|2022-04-11 11:57:30|1422.18|1405.08|1422.89|1405.79|1422.95|1405.85|1422.18|1405.08|19
1649678260000|2022-04-11 11:57:40|1422.9|1405.8|1422.87|1405.77|1422.91|1405.81|1422.87|1405.77|9
1649678270000|2022-04-11 11:57:50|1422.9|1405.8|1423.09|1405.99|1423.09|1405.99|1422.87|1405.77|8
1649678280000|2022-04-11 11:58:00|1423.05|1405.95|1423.08|1405.98|1423.09|1405.99|1423.01|1405.91|11
1649678290000|2022-04-11 11:58:10|1423.05|1405.95|1424.18|1407.08|1424.19|1407.09|1422.99|1405.89|24
1649678300000|2022-04-11 11:58:20|1424.51|1407.41|1425.03|1407.93|1425.12|1408.02|1424.44|1407.34|20
1649678310000|2022-04-11 11:58:30|1425.04|1407.94|1425.61|1408.51|1425.62|1408.52|1425.04|1407.94|9
1649678320000|2022-04-11 11:58:40|1425.62|1408.52|1426.06|1408.96|1426.17|1409.07|1425.54|1408.44|12
1649678330000|2022-04-11 11:58:50|1426.8|1409.7|1426.84|1409.74|1426.91|1409.81|1426.8|1409.7|4
1649678340000|2022-04-11 11:59:00|1426.91|1409.81|1428.71|1411.61|1428.71|1411.61|1426.91|1409.81|21
1649678350000|2022-04-11 11:59:10|1428.86|1411.76|1429.23|1412.13|1429.59|1412.49|1428.86|1411.76|30
1649678360000|2022-04-11 11:59:20|1429.16|1412.06|1428.35|1411.25|1429.31|1412.21|1428.16|1411.06|23
1649678370000|2022-04-11 11:59:30|1428.41|1411.31|1429.75|1412.65|1430.34|1413.24|1428.41|1411.31|31
1649678380000|2022-04-11 11:59:40|1429.84|1412.74|1427.92|1410.82|1429.84|1412.74|1427.92|1410.82|20
1649678390000|2022-04-11 11:59:50|1428.13|1411.03|1426.95|1409.85|1428.41|1411.31|1426.72|1409.62|23
1649678400000|2022-04-11 12:00:00|1427|1409.9|1425.86|1408.76|1427.02|1409.92|1425.86|1408.76|17
1649678410000|2022-04-11 12:00:10|1425.89|1408.79|1427.34|1410.24|1427.37|1410.27|1425.51|1408.41|22
1649678420000|2022-04-11 12:00:20|1427.35|1410.25|1428.44|1411.34|1428.71|1411.61|1427.3|1410.2|19
1649678430000|2022-04-11 12:00:30|1428.45|1411.35|1429.87|1412.77|1430.28|1413.18|1428.42|1411.32|14
1649678440000|2022-04-11 12:00:40|1429.98|1412.88|1429.9|1412.8|1430.05|1412.95|1429.88|1412.78|13
1649678450000|2022-04-11 12:00:50|1430.09|1412.99|1429.94|1412.84|1430.13|1413.03|1429.94|1412.84|12
1649678460000|2022-04-11 12:01:00|1429.98|1412.88|1430.02|1412.92|1430.1|1413|1429.98|1412.88|14
1649678470000|2022-04-11 12:01:10|1429.93|1412.83|1429.5|1412.4|1430.03|1412.93|1429.42|1412.32|19
1649678480000|2022-04-11 12:01:20|1429.53|1412.43|1430.01|1412.91|1430.01|1412.91|1429.53|1412.43|10
1649678490000|2022-04-11 12:01:30|1430.03|1412.93|1430.17|1413.07|1430.56|1413.46|1430|1412.9|16
1649678500000|2022-04-11 12:01:40|1430.13|1413.03|1429.27|1412.17|1430.19|1413.09|1429.16|1412.06|24
1649678510000|2022-04-11 12:01:50|1429.28|1412.18|1429.13|1412.03|1429.28|1412.18|1429.13|1412.03|7
1649678520000|2022-04-11 12:02:00|1429.15|1412.05|1429.22|1412.12|1429.26|1412.16|1429.15|1412.05|6
1649678530000|2022-04-11 12:02:10|1429.19|1412.09|1428.69|1411.59|1429.19|1412.09|1428.69|1411.59|12
1649678540000|2022-04-11 12:02:20|1428.42|1411.32|1428.2|1411.1|1428.43|1411.33|1428.17|1411.07|12
1649678550000|2022-04-11 12:02:30|1428.27|1411.17|1427.83|1410.73|1428.27|1411.17|1427.83|1410.73|16
1649678560000|2022-04-11 12:02:40|1427.43|1410.33|1427.06|1409.96|1427.48|1410.38|1426.7|1409.6|13
1649678570000|2022-04-11 12:02:50|1427.01|1409.91|1426.29|1409.19|1427.12|1410.02|1426.25|1409.15|18
1649678580000|2022-04-11 12:03:00|1426.3|1409.2|1424.96|1407.86|1426.3|1409.2|1424.81|1407.71|24
1649678590000|2022-04-11 12:03:10|1424.8|1407.7|1424.57|1407.47|1424.96|1407.86|1424.43|1407.33|7
1649678600000|2022-04-11 12:03:20|1423.35|1406.25|1422.61|1405.51|1423.35|1406.25|1422.61|1405.51|10
1649678610000|2022-04-11 12:03:30|1422.48|1405.38|1422.25|1405.15|1422.48|1405.38|1422.25|1405.15|10
1649678620000|2022-04-11 12:03:40|1422.2|1405.1|1421.85|1404.75|1422.22|1405.12|1421.85|1404.75|11
1649678630000|2022-04-11 12:03:50|1421.97|1404.87|1421.84|1404.74|1422.11|1405.01|1421.84|1404.74|12
1649678640000|2022-04-11 12:04:00|1421.71|1404.61|1422.43|1405.33|1422.43|1405.33|1421.71|1404.61|15
1649678650000|2022-04-11 12:04:10|1422.86|1405.76|1422.23|1405.13|1422.86|1405.76|1422.23|1405.13|16
1649678660000|2022-04-11 12:04:20|1422.24|1405.14|1422.14|1405.04|1422.24|1405.14|1421.86|1404.76|13
1649678670000|2022-04-11 12:04:30|1421.98|1404.88|1422.61|1405.51|1422.61|1405.51|1421.96|1404.86|18
1649678680000|2022-04-11 12:04:40|1422.62|1405.52|1422.79|1405.69|1422.79|1405.69|1422.26|1405.16|15
1649678690000|2022-04-11 12:04:50|1422.8|1405.7|1422.97|1405.87|1423.21|1406.11|1422.74|1405.64|13
1649678700000|2022-04-11 12:05:00|1423.05|1405.95|1423.96|1406.86|1423.96|1406.86|1423|1405.9|19
1649678710000|2022-04-11 12:05:10|1423.97|1406.87|1424.83|1407.73|1424.83|1407.73|1423.97|1406.87|18
1649678720000|2022-04-11 12:05:20|1424.86|1407.76|1423.91|1406.81|1424.86|1407.76|1423.91|1406.81|19
1649678730000|2022-04-11 12:05:30|1423.97|1406.87|1423.07|1405.97|1423.97|1406.87|1423.03|1405.93|12
1649678740000|2022-04-11 12:05:40|1423.05|1405.95|1422.46|1405.36|1423.05|1405.95|1422.46|1405.36|18
1649678750000|2022-04-11 12:05:50|1422.44|1405.34|1422.45|1405.35|1422.45|1405.35|1422.25|1405.15|18
1649678760000|2022-04-11 12:06:00|1422.41|1405.31|1422.3|1405.2|1422.41|1405.31|1422.13|1405.03|13
1649678770000|2022-04-11 12:06:10|1422.32|1405.22|1422.69|1405.59|1422.92|1405.82|1422.32|1405.22|15
1649678780000|2022-04-11 12:06:20|1422.72|1405.62|1422.64|1405.54|1422.73|1405.63|1422.64|1405.54|9
1649678790000|2022-04-11 12:06:30|1422.6|1405.5|1422.21|1405.11|1422.74|1405.64|1422.12|1405.02|20
1649678800000|2022-04-11 12:06:40|1422.14|1405.04|1422.21|1405.11|1422.21|1405.11|1421.77|1404.67|13
1649678810000|2022-04-11 12:06:50|1422.18|1405.08|1421.82|1404.72|1422.18|1405.08|1421.77|1404.67|18
1649678820000|2022-04-11 12:07:00|1421.8|1404.7|1421.73|1404.63|1421.8|1404.7|1421.73|1404.63|6
1649678830000|2022-04-11 12:07:10|1421.72|1404.62|1421.31|1404.21|1421.74|1404.64|1421.31|1404.21|5
1649678840000|2022-04-11 12:07:20|1421.3|1404.2|1421.7|1404.6|1421.7|1404.6|1421.3|1404.2|2
1649678850000|2022-04-11 12:07:30|1421.75|1404.65|1421.89|1404.79|1421.9|1404.8|1421.75|1404.65|18
1649678860000|2022-04-11 12:07:40|1421.86|1404.76|1421.85|1404.75|1421.9|1404.8|1421.83|1404.73|7
1649678870000|2022-04-11 12:07:50|1421.8|1404.7|1421.61|1404.51|1421.97|1404.87|1421.61|1404.51|17
1649678880000|2022-04-11 12:08:00|1421.96|1404.86|1421.84|1404.74|1421.97|1404.87|1421.84|1404.74|3
1649678890000|2022-04-11 12:08:10|1421.89|1404.79|1421.29|1404.19|1422.03|1404.93|1421.29|1404.19|7
1649678900000|2022-04-11 12:08:20|1421.41|1404.31|1421.01|1403.91|1421.41|1404.31|1420.93|1403.83|9
1649678910000|2022-04-11 12:08:30|1421.08|1403.98|1421.06|1403.96|1421.08|1403.98|1421.01|1403.91|5
1649678920000|2022-04-11 12:08:40|1421.44|1404.34|1421.35|1404.25|1421.44|1404.34|1421.35|1404.25|4
1649678930000|2022-04-11 12:08:50|1421.39|1404.29|1421.41|1404.31|1421.64|1404.54|1421.24|1404.14|9
1649678940000|2022-04-11 12:09:00|1421.39|1404.29|1421.04|1403.94|1421.39|1404.29|1420.96|1403.86|5
1649678950000|2022-04-11 12:09:10|1421.05|1403.95|1421.11|1404.01|1421.11|1404.01|1421.05|1403.95|3
1649678960000|2022-04-11 12:09:20|1421.42|1404.32|1421.36|1404.26|1421.42|1404.32|1421.36|1404.26|2
1649678970000|2022-04-11 12:09:30|1421.25|1404.15|1421.75|1404.65|1421.9|1404.8|1421.25|1404.15|20
1649678980000|2022-04-11 12:09:40|1421.68|1404.58|1422.04|1404.94|1422.05|1404.95|1421.68|1404.58|3
1649678990000|2022-04-11 12:09:50|1422.11|1405.01|1421.92|1404.82|1422.14|1405.04|1421.92|1404.82|13
1649679000000|2022-04-11 12:10:00|1422.02|1404.92|1422.02|1404.92|1422.04|1404.94|1422.01|1404.91|5
1649679010000|2022-04-11 12:10:10|1422.01|1404.91|1422.06|1404.96|1422.06|1404.96|1422.01|1404.91|2
1649679020000|2022-04-11 12:10:20|1421.98|1404.88|1421.76|1404.66|1422.06|1404.96|1421.76|1404.66|10
1649679030000|2022-04-11 12:10:30|1421.75|1404.65|1421.37|1404.27|1421.89|1404.79|1421.34|1404.24|7
1649679040000|2022-04-11 12:10:40|1421.34|1404.24|1419.46|1402.36|1421.34|1404.24|1419.46|1402.36|20
1649679050000|2022-04-11 12:10:50|1419.67|1402.57|1419.29|1402.19|1420.02|1402.92|1418.71|1401.61|30
1649679060000|2022-04-11 12:11:00|1419.26|1402.16|1421.24|1404.14|1421.37|1404.27|1419.26|1402.16|26
1649679070000|2022-04-11 12:11:10|1421.09|1403.99|1422.04|1404.94|1422.22|1405.12|1421.09|1403.99|30
1649679080000|2022-04-11 12:11:20|1422.03|1404.93|1423.42|1406.32|1423.65|1406.55|1422.03|1404.93|24
1649679090000|2022-04-11 12:11:30|1423.39|1406.29|1423.46|1406.36|1423.46|1406.36|1423.39|1406.29|6
1649679100000|2022-04-11 12:11:40|1423.71|1406.61|1423.28|1406.18|1423.77|1406.67|1423.02|1405.92|11
1649679110000|2022-04-11 12:11:50|1423.19|1406.09|1423.17|1406.07|1423.38|1406.28|1422.95|1405.85|16
1649679120000|2022-04-11 12:12:00|1422.92|1405.82|1422.89|1405.79|1422.92|1405.82|1422.74|1405.64|12
1649679130000|2022-04-11 12:12:10|1422.86|1405.76|1423.13|1406.03|1423.13|1406.03|1422.86|1405.76|10
1649679140000|2022-04-11 12:12:20|1423.14|1406.04|1423.46|1406.36|1423.49|1406.39|1423.14|1406.04|11
1649679150000|2022-04-11 12:12:30|1423.49|1406.39|1425.66|1408.56|1425.67|1408.57|1423.33|1406.23|25
1649679160000|2022-04-11 12:12:40|1425.73|1408.63|1427.48|1410.38|1427.48|1410.38|1425.73|1408.63|23
1649679170000|2022-04-11 12:12:50|1427.61|1410.51|1427.8|1410.7|1427.8|1410.7|1427.45|1410.35|8
1649679180000|2022-04-11 12:13:00|1427.81|1410.71|1427.77|1410.67|1427.89|1410.79|1427.77|1410.67|7
1649679190000|2022-04-11 12:13:10|1427.62|1410.52|1427.64|1410.54|1427.67|1410.57|1427.45|1410.35|5
1649679200000|2022-04-11 12:13:20|1427.65|1410.55|1428.04|1410.94|1428.05|1410.95|1427.61|1410.51|12
1649679210000|2022-04-11 12:13:30|1428.88|1411.78|1428.25|1411.15|1428.88|1411.78|1428.2|1411.1|14
1649679220000|2022-04-11 12:13:40|1428.22|1411.12|1428.84|1411.74|1428.84|1411.74|1428.22|1411.12|16
1649679230000|2022-04-11 12:13:50|1428.58|1411.48|1428.68|1411.58|1428.79|1411.69|1428.58|1411.48|19
1649679240000|2022-04-11 12:14:00|1428.71|1411.61|1428.99|1411.89|1428.99|1411.89|1428.71|1411.61|10
1649679250000|2022-04-11 12:14:10|1428.92|1411.82|1428.42|1411.32|1428.99|1411.89|1428.42|1411.32|15
1649679260000|2022-04-11 12:14:20|1428.45|1411.35|1428.26|1411.16|1428.45|1411.35|1428.15|1411.05|14
1649679270000|2022-04-11 12:14:30|1428.24|1411.14|1428.23|1411.13|1428.27|1411.17|1428.2|1411.1|14
1649679280000|2022-04-11 12:14:40|1428.5|1411.4|1428.22|1411.12|1428.5|1411.4|1428.19|1411.09|7
1649679290000|2022-04-11 12:14:50|1428.51|1411.41|1428.79|1411.69|1428.79|1411.69|1428.51|1411.41|12
1649679300000|2022-04-11 12:15:00|1428.73|1411.63|1429.01|1411.91|1429.05|1411.95|1428.7|1411.6|12
1649679310000|2022-04-11 12:15:10|1429|1411.9|1427.59|1410.49|1429|1411.9|1427.56|1410.46|21
1649679320000|2022-04-11 12:15:20|1427.56|1410.46|1427.74|1410.64|1427.74|1410.64|1427.56|1410.46|3
1649679330000|2022-04-11 12:15:30|1427.78|1410.68|1428.08|1410.98|1428.09|1410.99|1427.78|1410.68|9
1649679340000|2022-04-11 12:15:40|1428.09|1410.99|1429|1411.9|1429.06|1411.96|1428.09|1410.99|21
1649679350000|2022-04-11 12:15:50|1429.01|1411.91|1428.93|1411.83|1429.01|1411.91|1428.6|1411.5|9
1649679360000|2022-04-11 12:16:00|1428.95|1411.85|1429.09|1411.99|1429.09|1411.99|1428.93|1411.83|10
1649679370000|2022-04-11 12:16:10|1428.93|1411.83|1429.18|1412.08|1429.37|1412.27|1428.93|1411.83|15
1649679380000|2022-04-11 12:16:20|1429.13|1412.03|1429.13|1412.03|1429.18|1412.08|1429.13|1412.03|3
1649679390000|2022-04-11 12:16:30|1429.12|1412.02|1429.05|1411.95|1429.12|1412.02|1429.02|1411.92|11
1649679400000|2022-04-11 12:16:40|1429.06|1411.96|1430.11|1413.01|1430.21|1413.11|1429.06|1411.96|21
1649679410000|2022-04-11 12:16:50|1430.36|1413.26|1430.49|1413.39|1430.49|1413.39|1430.36|1413.26|9
1649679420000|2022-04-11 12:17:00|1430.67|1413.57|1430.7|1413.6|1430.7|1413.6|1430.67|1413.57|2
1649679440000|2022-04-11 12:17:20|1430.82|1413.72|1430.82|1413.72|1430.82|1413.72|1430.8|1413.7|3
1649679450000|2022-04-11 12:17:30|1430.85|1413.75|1431.02|1413.92|1431.22|1414.12|1430.85|1413.75|13
1649679460000|2022-04-11 12:17:40|1430.98|1413.88|1430.88|1413.78|1431|1413.9|1430.88|1413.78|7
1649679470000|2022-04-11 12:17:50|1430.94|1413.84|1430.94|1413.84|1430.96|1413.86|1430.94|1413.84|5
1649679480000|2022-04-11 12:18:00|1430.97|1413.87|1430.61|1413.51|1431.06|1413.96|1430.56|1413.46|14
1649679490000|2022-04-11 12:18:10|1430.59|1413.49|1430.97|1413.87|1430.97|1413.87|1430.51|1413.41|12
1649679500000|2022-04-11 12:18:20|1430.98|1413.88|1431.08|1413.98|1431.27|1414.17|1430.98|1413.88|14
1649679510000|2022-04-11 12:18:30|1431.09|1413.99|1431.72|1414.62|1431.89|1414.79|1431.09|1413.99|13
1649679520000|2022-04-11 12:18:40|1431.62|1414.52|1431.58|1414.48|1431.78|1414.68|1431.58|1414.48|3
1649679530000|2022-04-11 12:18:50|1431.5|1414.4|1431.51|1414.41|1431.68|1414.58|1431.39|1414.29|10
1649679540000|2022-04-11 12:19:00|1431.47|1414.37|1431.11|1414.01|1431.47|1414.37|1431.05|1413.95|11
1649679550000|2022-04-11 12:19:10|1431.12|1414.02|1431.61|1414.51|1431.61|1414.51|1431.12|1414.02|8
1649679560000|2022-04-11 12:19:20|1431.6|1414.5|1431.88|1414.78|1431.89|1414.79|1431.09|1413.99|15
1649679570000|2022-04-11 12:19:30|1431.75|1414.65|1432.18|1415.08|1432.18|1415.08|1431.75|1414.65|8
1649679580000|2022-04-11 12:19:40|1432.08|1414.98|1431.97|1414.87|1432.08|1414.98|1431.97|1414.87|2
1649679590000|2022-04-11 12:19:50|1432.08|1414.98|1432.08|1414.98|1432.08|1414.98|1432.08|1414.98|1
1649679600000|2022-04-11 12:20:00|1432.23|1415.13|1432.11|1415.01|1432.3|1415.2|1432.11|1415.01|4
1649679610000|2022-04-11 12:20:10|1432.04|1414.94|1432.04|1414.94|1432.04|1414.94|1432.04|1414.94|1
1649679620000|2022-04-11 12:20:20|1432.03|1414.93|1432.8|1415.7|1432.8|1415.7|1432.03|1414.93|8
1649679630000|2022-04-11 12:20:30|1433.06|1415.96|1433.89|1416.79|1433.9|1416.8|1433.06|1415.96|10
1649679640000|2022-04-11 12:20:40|1433.81|1416.71|1434.06|1416.96|1434.06|1416.96|1433.61|1416.51|8
1649679650000|2022-04-11 12:20:50|1433.93|1416.83|1432.96|1415.86|1433.93|1416.83|1432.96|1415.86|18
1649679660000|2022-04-11 12:21:00|1433.03|1415.93|1432.48|1415.38|1433.1|1416|1432.42|1415.32|16
1649679670000|2022-04-11 12:21:10|1432.41|1415.31|1432.23|1415.13|1432.5|1415.4|1432.23|1415.13|6
1649679680000|2022-04-11 12:21:20|1431.95|1414.85|1431.19|1414.09|1431.95|1414.85|1431.11|1414.01|15
1649679690000|2022-04-11 12:21:30|1431.2|1414.1|1430.49|1413.39|1431.2|1414.1|1430.49|1413.39|8
1649679700000|2022-04-11 12:21:40|1430.48|1413.38|1430.55|1413.45|1430.81|1413.71|1430.33|1413.23|13
1649679710000|2022-04-11 12:21:50|1430.54|1413.44|1430.63|1413.53|1430.63|1413.53|1430.47|1413.37|6
1649679720000|2022-04-11 12:22:00|1430.74|1413.64|1430.08|1412.98|1430.74|1413.64|1430.08|1412.98|8
1649679730000|2022-04-11 12:22:10|1430.16|1413.06|1429.36|1412.26|1430.23|1413.13|1429.14|1412.04|22
1649679740000|2022-04-11 12:22:20|1429.37|1412.27|1429.53|1412.43|1429.55|1412.45|1429.16|1412.06|22
1649679750000|2022-04-11 12:22:30|1429.83|1412.73|1429.81|1412.71|1430.02|1412.92|1429.81|1412.71|13
1649679760000|2022-04-11 12:22:40|1429.66|1412.56|1431.23|1414.13|1431.23|1414.13|1429.66|1412.56|27
1649679770000|2022-04-11 12:22:50|1431.27|1414.17|1432.56|1415.46|1432.78|1415.68|1430.99|1413.89|21
1649679780000|2022-04-11 12:23:00|1432.51|1415.41|1432.4|1415.3|1432.63|1415.53|1432.4|1415.3|8
1649679790000|2022-04-11 12:23:10|1432.96|1415.86|1433.98|1416.88|1434.17|1417.07|1432.85|1415.75|16
1649679800000|2022-04-11 12:23:20|1434.04|1416.94|1434.04|1416.94|1434.04|1416.94|1434.04|1416.94|1
1649679810000|2022-04-11 12:23:30|1434.06|1416.96|1434.02|1416.92|1434.28|1417.18|1434|1416.9|9
1649679820000|2022-04-11 12:23:40|1434.46|1417.36|1434.44|1417.34|1434.46|1417.36|1434.44|1417.34|2
1649679830000|2022-04-11 12:23:50|1434.45|1417.35|1434.46|1417.36|1434.46|1417.36|1434.45|1417.35|4
1649679840000|2022-04-11 12:24:00|1434.45|1417.35|1434.1|1417|1434.46|1417.36|1434.1|1417|8
1649679850000|2022-04-11 12:24:10|1434.09|1416.99|1434.13|1417.03|1434.22|1417.12|1434.09|1416.99|11
1649679860000|2022-04-11 12:24:20|1434.15|1417.05|1434.1|1417|1434.15|1417.05|1434.03|1416.93|12
1649679870000|2022-04-11 12:24:30|1434.11|1417.01|1434.09|1416.99|1434.11|1417.01|1434.02|1416.92|9
1649679880000|2022-04-11 12:24:40|1434.07|1416.97|1434.1|1417|1434.15|1417.05|1434.03|1416.93|7
1649679890000|2022-04-11 12:24:50|1433.5|1416.4|1433.14|1416.04|1433.52|1416.42|1433.07|1415.97|11
1649679900000|2022-04-11 12:25:00|1433.04|1415.94|1431.82|1414.72|1433.28|1416.18|1431.64|1414.54|22
1649679910000|2022-04-11 12:25:10|1431.64|1414.54|1431.46|1414.36|1432.02|1414.92|1431.13|1414.03|27
1649679920000|2022-04-11 12:25:20|1431.41|1414.31|1431.09|1413.99|1431.46|1414.36|1431.09|1413.99|8
1649679930000|2022-04-11 12:25:30|1431.1|1414|1430.47|1413.37|1431.1|1414|1430.44|1413.34|12
1649679940000|2022-04-11 12:25:40|1430.09|1412.99|1430.17|1413.07|1430.32|1413.22|1430.06|1412.96|10
1649679950000|2022-04-11 12:25:50|1430.12|1413.02|1428.38|1411.28|1430.17|1413.07|1428.38|1411.28|22
1649679960000|2022-04-11 12:26:00|1428.29|1411.19|1428.92|1411.82|1429.13|1412.03|1428.15|1411.05|19
1649679970000|2022-04-11 12:26:10|1428.94|1411.84|1429.42|1412.32|1429.55|1412.45|1428.94|1411.84|8
1649679980000|2022-04-11 12:26:20|1429.56|1412.46|1429.57|1412.47|1429.59|1412.49|1429.49|1412.39|12
1649679990000|2022-04-11 12:26:30|1429.93|1412.83|1430.64|1413.54|1430.64|1413.54|1429.93|1412.83|9
1649680000000|2022-04-11 12:26:40|1430.65|1413.55|1430.45|1413.35|1431.03|1413.93|1430.45|1413.35|15
1649680010000|2022-04-11 12:26:50|1430.42|1413.32|1430.82|1413.72|1430.82|1413.72|1430.4|1413.3|18
1649680020000|2022-04-11 12:27:00|1430.85|1413.75|1430.89|1413.79|1430.96|1413.86|1430.85|1413.75|8
1649680030000|2022-04-11 12:27:10|1430.91|1413.81|1430.28|1413.18|1430.92|1413.82|1430.19|1413.09|15
1649680040000|2022-04-11 12:27:20|1430.24|1413.14|1430.27|1413.17|1430.27|1413.17|1430.11|1413.01|13
1649680050000|2022-04-11 12:27:30|1430.16|1413.06|1430.1|1413|1430.19|1413.09|1430.09|1412.99|6
1649680060000|2022-04-11 12:27:40|1430.12|1413.02|1430.13|1413.03|1430.19|1413.09|1430.1|1413|8
1649680070000|2022-04-11 12:27:50|1430.25|1413.15|1430.13|1413.03|1430.25|1413.15|1430.13|1413.03|2
1649680080000|2022-04-11 12:28:00|1430.07|1412.97|1429.99|1412.89|1430.21|1413.11|1429.93|1412.83|16
1649680090000|2022-04-11 12:28:10|1430.04|1412.94|1430.04|1412.94|1430.04|1412.94|1429.96|1412.86|8
1649680100000|2022-04-11 12:28:20|1429.98|1412.88|1429.15|1412.05|1430.07|1412.97|1429.15|1412.05|10
1649680110000|2022-04-11 12:28:30|1429.35|1412.25|1428.15|1411.05|1429.35|1412.25|1428.15|1411.05|22
1649680120000|2022-04-11 12:28:40|1428.12|1411.02|1428.27|1411.17|1428.28|1411.18|1428.08|1410.98|8
1649680130000|2022-04-11 12:28:50|1428.28|1411.18|1429.11|1412.01|1429.12|1412.02|1428.28|1411.18|13
1649680140000|2022-04-11 12:29:00|1429.22|1412.12|1428.99|1411.89|1429.25|1412.15|1428.99|1411.89|12
1649680150000|2022-04-11 12:29:10|1429.02|1411.92|1428.44|1411.34|1429.04|1411.94|1428.44|1411.34|11
1649680160000|2022-04-11 12:29:20|1428.42|1411.32|1429|1411.9|1429.12|1412.02|1428.42|1411.32|17
1649680170000|2022-04-11 12:29:30|1429.09|1411.99|1429.33|1412.23|1429.39|1412.29|1429|1411.9|6
1649680180000|2022-04-11 12:29:40|1429.5|1412.4|1429.15|1412.05|1429.61|1412.51|1429.09|1411.99|19
1649680190000|2022-04-11 12:29:50|1429.21|1412.11|1429.14|1412.04|1429.22|1412.12|1429.08|1411.98|17
1649680200000|2022-04-11 12:30:00|1429.11|1412.01|1429.35|1412.25|1429.6|1412.5|1429.11|1412.01|22
1649680210000|2022-04-11 12:30:10|1429.36|1412.26|1429.04|1411.94|1429.47|1412.37|1429.03|1411.93|21
1649680220000|2022-04-11 12:30:20|1429.03|1411.93|1428.95|1411.85|1429.06|1411.96|1428.94|1411.84|10
1649680230000|2022-04-11 12:30:30|1428.94|1411.84|1429.05|1411.95|1429.05|1411.95|1428.94|1411.84|10
1649680240000|2022-04-11 12:30:40|1429.32|1412.22|1429.74|1412.64|1429.74|1412.64|1429.32|1412.22|17
1649680250000|2022-04-11 12:30:50|1429.77|1412.67|1430.01|1412.91|1430.01|1412.91|1429.49|1412.39|9
1649680260000|2022-04-11 12:31:00|1430|1412.9|1429.48|1412.38|1430|1412.9|1429.35|1412.25|18
1649680270000|2022-04-11 12:31:10|1429.54|1412.44|1429.83|1412.73|1429.93|1412.83|1429.54|1412.44|14
1649680280000|2022-04-11 12:31:20|1429.84|1412.74|1429.87|1412.77|1429.87|1412.77|1429.83|1412.73|4
1649680290000|2022-04-11 12:31:30|1429.84|1412.74|1430.14|1413.04|1430.44|1413.34|1429.84|1412.74|7
1649680300000|2022-04-11 12:31:40|1430.13|1413.03|1430.19|1413.09|1430.21|1413.11|1430.11|1413.01|14
1649680310000|2022-04-11 12:31:50|1430.24|1413.14|1430.06|1412.96|1430.26|1413.16|1430.06|1412.96|9
1649680320000|2022-04-11 12:32:00|1430.07|1412.97|1430.38|1413.28|1430.7|1413.6|1430.07|1412.97|16
1649680330000|2022-04-11 12:32:10|1430.4|1413.3|1430.2|1413.1|1430.58|1413.48|1430.19|1413.09|19
1649680350000|2022-04-11 12:32:30|1430.23|1413.13|1430.11|1413.01|1430.35|1413.25|1430.11|1413.01|7
1649680360000|2022-04-11 12:32:40|1430.22|1413.12|1430.08|1412.98|1430.22|1413.12|1430.08|1412.98|3
1649680370000|2022-04-11 12:32:50|1429.97|1412.87|1430.14|1413.04|1430.14|1413.04|1429.97|1412.87|7
1649680380000|2022-04-11 12:33:00|1430.15|1413.05|1429.17|1412.07|1430.15|1413.05|1429.06|1411.96|25
1649680390000|2022-04-11 12:33:10|1429.15|1412.05|1428.82|1411.72|1429.15|1412.05|1428.78|1411.68|9
1649680400000|2022-04-11 12:33:20|1428.86|1411.76|1428.21|1411.11|1428.88|1411.78|1428.13|1411.03|14
1649680410000|2022-04-11 12:33:30|1428.18|1411.08|1428.29|1411.19|1428.29|1411.19|1428.07|1410.97|17
1649680420000|2022-04-11 12:33:40|1428.26|1411.16|1427.07|1409.97|1428.26|1411.16|1427.07|1409.97|18
1649680430000|2022-04-11 12:33:50|1427.06|1409.96|1427.02|1409.92|1427.12|1410.02|1427.02|1409.92|11
1649680440000|2022-04-11 12:34:00|1427.03|1409.93|1426.5|1409.4|1427.05|1409.95|1426.4|1409.3|17
1649680450000|2022-04-11 12:34:10|1426.49|1409.39|1426.17|1409.07|1426.62|1409.52|1426.17|1409.07|7
1649680460000|2022-04-11 12:34:20|1426.33|1409.23|1425.33|1408.23|1426.33|1409.23|1425.14|1408.04|14
1649680470000|2022-04-11 12:34:30|1425.3|1408.2|1424.37|1407.27|1425.44|1408.34|1424.37|1407.27|15
1649680480000|2022-04-11 12:34:40|1424.31|1407.21|1424.06|1406.96|1424.34|1407.24|1424.05|1406.95|21
1649680490000|2022-04-11 12:34:50|1424.09|1406.99|1424.14|1407.04|1424.28|1407.18|1424.07|1406.97|16
1649680500000|2022-04-11 12:35:00|1424.13|1407.03|1424.06|1406.96|1424.16|1407.06|1424.01|1406.91|10
1649680510000|2022-04-11 12:35:10|1423.99|1406.89|1423.29|1406.19|1423.99|1406.89|1423.28|1406.18|15
1649680520000|2022-04-11 12:35:20|1423.26|1406.16|1423.42|1406.32|1423.42|1406.32|1423.09|1405.99|17
1649680530000|2022-04-11 12:35:30|1423.39|1406.29|1424.93|1407.83|1424.93|1407.83|1423.39|1406.29|27
1649680540000|2022-04-11 12:35:40|1424.99|1407.89|1424.81|1407.71|1425.35|1408.25|1424.44|1407.34|20
1649680550000|2022-04-11 12:35:50|1424.44|1407.34|1424.46|1407.36|1424.46|1407.36|1424.2|1407.1|17
1649680560000|2022-04-11 12:36:00|1424.39|1407.29|1424.88|1407.78|1424.88|1407.78|1424.08|1406.98|19
1649680570000|2022-04-11 12:36:10|1424.72|1407.62|1424.71|1407.61|1424.76|1407.66|1424.71|1407.61|6
1649680580000|2022-04-11 12:36:20|1424.68|1407.58|1425.69|1408.59|1425.69|1408.59|1424.68|1407.58|19
1649680590000|2022-04-11 12:36:30|1425.6|1408.5|1425.96|1408.86|1425.96|1408.86|1425.55|1408.45|10
1649680600000|2022-04-11 12:36:40|1426.04|1408.94|1426.59|1409.49|1426.87|1409.77|1426.04|1408.94|17
1649680610000|2022-04-11 12:36:50|1426.62|1409.52|1426.74|1409.64|1426.74|1409.64|1426.61|1409.51|4
1649680620000|2022-04-11 12:37:00|1426.75|1409.65|1426.28|1409.18|1426.75|1409.65|1426.28|1409.18|7
1649680630000|2022-04-11 12:37:10|1426.22|1409.12|1425.99|1408.89|1426.22|1409.12|1425.99|1408.89|5
1649680640000|2022-04-11 12:37:20|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1
1649680650000|2022-04-11 12:37:30|1425.9|1408.8|1425.28|1408.18|1425.98|1408.88|1425.12|1408.02|19
1649680660000|2022-04-11 12:37:40|1425.27|1408.17|1425.35|1408.25|1425.35|1408.25|1425.16|1408.06|12
1649680680000|2022-04-11 12:38:00|1425.1|1408|1425.09|1407.99|1425.1|1408|1425.06|1407.96|6
1649680690000|2022-04-11 12:38:10|1425.08|1407.98|1425.03|1407.93|1425.09|1407.99|1425.03|1407.93|5
1649680700000|2022-04-11 12:38:20|1425.07|1407.97|1426.16|1409.06|1426.81|1409.71|1425.03|1407.93|23
1649680710000|2022-04-11 12:38:30|1426.81|1409.71|1426.57|1409.47|1426.83|1409.73|1426.57|1409.47|4
1649680720000|2022-04-11 12:38:40|1426.97|1409.87|1426.94|1409.84|1426.97|1409.87|1426.76|1409.66|6
1649680730000|2022-04-11 12:38:50|1426.87|1409.77|1429.37|1412.27|1429.68|1412.58|1426.87|1409.77|27
1649680740000|2022-04-11 12:39:00|1429.36|1412.26|1429.31|1412.21|1429.88|1412.78|1429.28|1412.18|10
1649680750000|2022-04-11 12:39:10|1429.26|1412.16|1429.05|1411.95|1429.26|1412.16|1428.99|1411.89|7
1649680760000|2022-04-11 12:39:20|1429.07|1411.97|1429.03|1411.93|1429.07|1411.97|1428.89|1411.79|9
1649680770000|2022-04-11 12:39:30|1429.11|1412.01|1429.1|1412|1429.11|1412.01|1428.95|1411.85|8
1649680780000|2022-04-11 12:39:40|1429.12|1412.02|1429.37|1412.27|1429.55|1412.45|1429.09|1411.99|23
1649680790000|2022-04-11 12:39:50|1429.84|1412.74|1429.98|1412.88|1430.02|1412.92|1429.57|1412.47|8
1649680800000|2022-04-11 12:40:00|1430.02|1412.92|1430.05|1412.95|1430.05|1412.95|1429.98|1412.88|6
1649680810000|2022-04-11 12:40:10|1430.1|1413|1430.4|1413.3|1430.42|1413.32|1430.1|1413|13
1649680820000|2022-04-11 12:40:20|1430.45|1413.35|1430.76|1413.66|1431.1|1414|1430.22|1413.12|25
1649680830000|2022-04-11 12:40:30|1430.72|1413.62|1430.83|1413.73|1431.05|1413.95|1430.71|1413.61|6
1649680840000|2022-04-11 12:40:40|1430.95|1413.85|1431.07|1413.97|1431.07|1413.97|1430.91|1413.81|6
1649680850000|2022-04-11 12:40:50|1431.06|1413.96|1431.16|1414.06|1431.4|1414.3|1430.84|1413.74|13
1649680860000|2022-04-11 12:41:00|1431.11|1414.01|1430.92|1413.82|1431.16|1414.06|1430.92|1413.82|8
1649680870000|2022-04-11 12:41:10|1430.96|1413.86|1430.89|1413.79|1430.96|1413.86|1430.89|1413.79|2
1649680880000|2022-04-11 12:41:20|1431.04|1413.94|1431.47|1414.37|1431.56|1414.46|1431.04|1413.94|15
1649680890000|2022-04-11 12:41:30|1431.25|1414.15|1431.65|1414.55|1431.65|1414.55|1431.05|1413.95|10
1649680900000|2022-04-11 12:41:40|1431.87|1414.77|1431.87|1414.77|1431.87|1414.77|1431.87|1414.77|1
1649680920000|2022-04-11 12:42:00|1431.49|1414.39|1431.65|1414.55|1431.65|1414.55|1431.09|1413.99|11
1649680930000|2022-04-11 12:42:10|1431.62|1414.52|1431.14|1414.04|1431.65|1414.55|1431.12|1414.02|12
1649680940000|2022-04-11 12:42:20|1431.01|1413.91|1431.04|1413.94|1431.14|1414.04|1431.01|1413.91|17
1649680950000|2022-04-11 12:42:30|1431.05|1413.95|1431.06|1413.96|1431.07|1413.97|1431.01|1413.91|8
1649680960000|2022-04-11 12:42:40|1431.07|1413.97|1431.44|1414.34|1431.65|1414.55|1430.99|1413.89|13
1649680970000|2022-04-11 12:42:50|1431.19|1414.09|1431|1413.9|1431.19|1414.09|1430.96|1413.86|11
1649680980000|2022-04-11 12:43:00|1430.99|1413.89|1431.01|1413.91|1431.34|1414.24|1430.93|1413.83|13
1649680990000|2022-04-11 12:43:10|1430.97|1413.87|1431.8|1414.7|1431.8|1414.7|1430.81|1413.71|8
1649681000000|2022-04-11 12:43:20|1431.98|1414.88|1431.98|1414.88|1431.98|1414.88|1431.98|1414.88|1
1649681010000|2022-04-11 12:43:30|1431.68|1414.58|1431.04|1413.94|1431.68|1414.58|1430.99|1413.89|11
1649681020000|2022-04-11 12:43:40|1431.09|1413.99|1431.01|1413.91|1431.09|1413.99|1430.95|1413.85|9
1649681030000|2022-04-11 12:43:50|1431.02|1413.92|1430.78|1413.68|1431.31|1414.21|1430.78|1413.68|19
1649681040000|2022-04-11 12:44:00|1430.79|1413.69|1430.67|1413.57|1430.96|1413.86|1430.61|1413.51|12
1649681050000|2022-04-11 12:44:10|1430.61|1413.51|1429.11|1412.01|1430.66|1413.56|1429.03|1411.93|12
1649681060000|2022-04-11 12:44:20|1429.08|1411.98|1429.1|1412|1429.23|1412.13|1429.06|1411.96|12
1649681070000|2022-04-11 12:44:30|1429.07|1411.97|1429.12|1412.02|1429.12|1412.02|1428.9|1411.8|6
1649681080000|2022-04-11 12:44:40|1429.06|1411.96|1429.01|1411.91|1429.1|1412|1429.01|1411.91|7
1649681090000|2022-04-11 12:44:50|1428.89|1411.79|1428.43|1411.33|1428.89|1411.79|1428.37|1411.27|9
1649681100000|2022-04-11 12:45:00|1428.65|1411.55|1429.74|1412.64|1429.8|1412.7|1428.65|1411.55|21
1649681110000|2022-04-11 12:45:10|1429.63|1412.53|1428.53|1411.43|1429.79|1412.69|1428.53|1411.43|18
1649681120000|2022-04-11 12:45:20|1428.52|1411.42|1428.11|1411.01|1428.52|1411.42|1428.04|1410.94|11
1649681130000|2022-04-11 12:45:30|1428.68|1411.58|1427.98|1410.88|1428.68|1411.58|1427.97|1410.87|13
1649681140000|2022-04-11 12:45:40|1427.99|1410.89|1428|1410.9|1428.12|1411.02|1427.97|1410.87|10
1649681150000|2022-04-11 12:45:50|1428.12|1411.02|1427.18|1410.08|1428.12|1411.02|1427.16|1410.06|14
1649681160000|2022-04-11 12:46:00|1427.2|1410.1|1427.92|1410.82|1427.92|1410.82|1427.2|1410.1|10
1649681170000|2022-04-11 12:46:10|1427.87|1410.77|1427.88|1410.78|1427.93|1410.83|1427.84|1410.74|11
1649681180000|2022-04-11 12:46:20|1427.85|1410.75|1428.15|1411.05|1428.23|1411.13|1427.85|1410.75|18
1649681190000|2022-04-11 12:46:30|1428.22|1411.12|1428.07|1410.97|1428.22|1411.12|1428.01|1410.91|10
1649681200000|2022-04-11 12:46:40|1428.1|1411|1429.14|1412.04|1429.2|1412.1|1428.1|1411|17
1649681210000|2022-04-11 12:46:50|1429.13|1412.03|1429.03|1411.93|1429.37|1412.27|1428.96|1411.86|13
1649681220000|2022-04-11 12:47:00|1429.05|1411.95|1429.51|1412.41|1429.51|1412.41|1429.05|1411.95|6
1649681230000|2022-04-11 12:47:10|1429.49|1412.39|1429.58|1412.48|1429.64|1412.54|1429.49|1412.39|10
1649681240000|2022-04-11 12:47:20|1429.55|1412.45|1430.2|1413.1|1430.2|1413.1|1429.2|1412.1|18
1649681250000|2022-04-11 12:47:30|1430.43|1413.33|1430.84|1413.74|1430.93|1413.83|1430.43|1413.33|12
1649681260000|2022-04-11 12:47:40|1430.85|1413.75|1430.99|1413.89|1430.99|1413.89|1430.85|1413.75|5
1649681270000|2022-04-11 12:47:50|1430.94|1413.84|1431.35|1414.25|1431.35|1414.25|1430.91|1413.81|6
1649681280000|2022-04-11 12:48:00|1431.25|1414.15|1431.12|1414.02|1431.25|1414.15|1431.1|1414|9
1649681290000|2022-04-11 12:48:10|1431.09|1413.99|1431.11|1414.01|1431.11|1414.01|1431.08|1413.98|4
1649681300000|2022-04-11 12:48:20|1431.08|1413.98|1431.02|1413.92|1431.28|1414.18|1431.02|1413.92|9
1649681310000|2022-04-11 12:48:30|1431.04|1413.94|1431.06|1413.96|1431.16|1414.06|1431.02|1413.92|6
1649681330000|2022-04-11 12:48:50|1431.09|1413.99|1431.09|1413.99|1431.09|1413.99|1431.09|1413.99|1
1649681340000|2022-04-11 12:49:00|1431.14|1414.04|1431.12|1414.02|1431.14|1414.04|1431.12|1414.02|2
1649681350000|2022-04-11 12:49:10|1431.15|1414.05|1431.15|1414.05|1431.15|1414.05|1431.15|1414.05|1
1649681360000|2022-04-11 12:49:20|1431.1|1414|1431.11|1414.01|1431.3|1414.2|1431.09|1413.99|9
1649681370000|2022-04-11 12:49:30|1431.05|1413.95|1431.08|1413.98|1431.13|1414.03|1431.05|1413.95|3
1649681400000|2022-04-11 12:50:00|1431.07|1413.97|1431.1|1414|1431.1|1414|1431.07|1413.97|2
1649681420000|2022-04-11 12:50:20|1430.92|1413.82|1430.69|1413.59|1431.07|1413.97|1430.15|1413.05|17
1649681430000|2022-04-11 12:50:30|1430.73|1413.63|1431.02|1413.92|1431.03|1413.93|1430.73|1413.63|4
1649681440000|2022-04-11 12:50:40|1431.01|1413.91|1431.01|1413.91|1431.01|1413.91|1431.01|1413.91|1
1649681450000|2022-04-11 12:50:50|1430.97|1413.87|1430.93|1413.83|1430.97|1413.87|1430.93|1413.83|2
1649681470000|2022-04-11 12:51:10|1430.94|1413.84|1430.94|1413.84|1430.94|1413.84|1430.94|1413.84|1
1649681480000|2022-04-11 12:51:20|1430.85|1413.75|1430.31|1413.21|1430.85|1413.75|1430.31|1413.21|5
1649681490000|2022-04-11 12:51:30|1430.28|1413.18|1430.45|1413.35|1430.79|1413.69|1430.28|1413.18|8
1649681500000|2022-04-11 12:51:40|1430.52|1413.42|1430.93|1413.83|1430.93|1413.83|1430.52|1413.42|2
1649681510000|2022-04-11 12:51:50|1431.05|1413.95|1430.82|1413.72|1431.05|1413.95|1430.77|1413.67|7
1649681520000|2022-04-11 12:52:00|1430.15|1413.05|1429.06|1411.96|1430.19|1413.09|1429.01|1411.91|18
1649681530000|2022-04-11 12:52:10|1429.11|1412.01|1428.18|1411.08|1429.11|1412.01|1428.09|1410.99|6
1649681540000|2022-04-11 12:52:20|1428.31|1411.21|1427.12|1410.02|1428.33|1411.23|1427.09|1409.99|13
1649681550000|2022-04-11 12:52:30|1427.09|1409.99|1427.03|1409.93|1427.13|1410.03|1427.03|1409.93|10
1649681560000|2022-04-11 12:52:40|1427.02|1409.92|1427.1|1410|1427.2|1410.1|1426.97|1409.87|15
1649681570000|2022-04-11 12:52:50|1427.12|1410.02|1427.07|1409.97|1427.12|1410.02|1427.07|1409.97|2
1649681580000|2022-04-11 12:53:00|1427.12|1410.02|1428.03|1410.93|1428.03|1410.93|1427.11|1410.01|18
1649681590000|2022-04-11 12:53:10|1428.04|1410.94|1427.93|1410.83|1428.04|1410.94|1427.83|1410.73|13
1649681600000|2022-04-11 12:53:20|1427.94|1410.84|1427.89|1410.79|1427.95|1410.85|1427.87|1410.77|16
1649681610000|2022-04-11 12:53:30|1427.97|1410.87|1428.17|1411.07|1428.17|1411.07|1427.9|1410.8|8
1649681620000|2022-04-11 12:53:40|1428.18|1411.08|1428.05|1410.95|1428.18|1411.08|1427.95|1410.85|7
1649681640000|2022-04-11 12:54:00|1428.13|1411.03|1428.1|1411|1428.14|1411.04|1428.1|1411|6
1649681650000|2022-04-11 12:54:10|1428.09|1410.99|1428.22|1411.12|1428.24|1411.14|1428.07|1410.97|12
1649681660000|2022-04-11 12:54:20|1428.23|1411.13|1428.22|1411.12|1428.23|1411.13|1428.22|1411.12|4
1649681670000|2022-04-11 12:54:30|1428.23|1411.13|1428.55|1411.45|1428.82|1411.72|1428.23|1411.13|9
1649681680000|2022-04-11 12:54:40|1428.56|1411.46|1428.74|1411.64|1428.76|1411.66|1428.56|1411.46|7
1649681690000|2022-04-11 12:54:50|1428.78|1411.68|1428.99|1411.89|1429.09|1411.99|1428.71|1411.61|15
1649681700000|2022-04-11 12:55:00|1428.98|1411.88|1428.36|1411.26|1429.08|1411.98|1428.35|1411.25|18
1649681710000|2022-04-11 12:55:10|1428.35|1411.25|1428.2|1411.1|1428.36|1411.26|1428.2|1411.1|11
1649681720000|2022-04-11 12:55:20|1428.19|1411.09|1426.93|1409.83|1428.23|1411.13|1426.93|1409.83|20
1649681730000|2022-04-11 12:55:30|1426.89|1409.79|1426.8|1409.7|1427.01|1409.91|1426.77|1409.67|15
1649681740000|2022-04-11 12:55:40|1426.82|1409.72|1426.88|1409.78|1427.04|1409.94|1426.4|1409.3|12
1649681750000|2022-04-11 12:55:50|1426.9|1409.8|1426.9|1409.8|1426.9|1409.8|1426.81|1409.71|5
1649681760000|2022-04-11 12:56:00|1426.93|1409.83|1428.08|1410.98|1428.08|1410.98|1426.92|1409.82|14
1649681770000|2022-04-11 12:56:10|1428|1410.9|1427.93|1410.83|1428|1410.9|1427.93|1410.83|2
1649681780000|2022-04-11 12:56:20|1427.99|1410.89|1428.12|1411.02|1428.12|1411.02|1427.99|1410.89|7
1649681790000|2022-04-11 12:56:30|1428.13|1411.03|1429.62|1412.52|1429.62|1412.52|1428.11|1411.01|28
1649681800000|2022-04-11 12:56:40|1429.53|1412.43|1430.14|1413.04|1430.15|1413.05|1428.77|1411.67|11
1649681810000|2022-04-11 12:56:50|1430.25|1413.15|1430.14|1413.04|1430.25|1413.15|1430.13|1413.03|12
1649681820000|2022-04-11 12:57:00|1430.13|1413.03|1430.12|1413.02|1430.13|1413.03|1429.32|1412.22|17
1649681830000|2022-04-11 12:57:10|1430.26|1413.16|1430.21|1413.11|1430.31|1413.21|1430.21|1413.11|10
1649681840000|2022-04-11 12:57:20|1430.19|1413.09|1429.61|1412.51|1430.19|1413.09|1429.58|1412.48|9
1649681850000|2022-04-11 12:57:30|1429.59|1412.49|1428.54|1411.44|1429.59|1412.49|1428.52|1411.42|17
1649681860000|2022-04-11 12:57:40|1428.56|1411.46|1427.34|1410.24|1428.56|1411.46|1427.34|1410.24|18
1649681870000|2022-04-11 12:57:50|1426.45|1409.35|1426.28|1409.18|1426.53|1409.43|1426.05|1408.95|11
1649681880000|2022-04-11 12:58:00|1426.27|1409.17|1425.37|1408.27|1426.27|1409.17|1425.27|1408.17|17
1649681890000|2022-04-11 12:58:10|1425.36|1408.26|1426|1408.9|1426|1408.9|1425.22|1408.12|16
1649681900000|2022-04-11 12:58:20|1426.03|1408.93|1427.05|1409.95|1427.05|1409.95|1426.03|1408.93|15
1649681910000|2022-04-11 12:58:30|1426.98|1409.88|1426.43|1409.33|1427.09|1409.99|1426.43|1409.33|8
1649681920000|2022-04-11 12:58:40|1426.38|1409.28|1424.9|1407.8|1426.38|1409.28|1424.88|1407.78|25
1649681930000|2022-04-11 12:58:50|1424.87|1407.77|1425.6|1408.5|1425.89|1408.79|1424.82|1407.72|20
1649681940000|2022-04-11 12:59:00|1425.48|1408.38|1425.09|1407.99|1425.48|1408.38|1425.08|1407.98|11
1649681950000|2022-04-11 12:59:10|1425.11|1408.01|1424.75|1407.65|1425.57|1408.47|1424.75|1407.65|19
1649681960000|2022-04-11 12:59:20|1424.84|1407.74|1423.66|1406.56|1424.84|1407.74|1423.48|1406.38|20
1649681970000|2022-04-11 12:59:30|1423.64|1406.54|1423.99|1406.89|1423.99|1406.89|1423.48|1406.38|5
1649681980000|2022-04-11 12:59:40|1424|1406.9|1423.9|1406.8|1424|1406.9|1423.9|1406.8|3
1649681990000|2022-04-11 12:59:50|1423.93|1406.83|1424.31|1407.21|1424.4|1407.3|1423.93|1406.83|19
1649682000000|2022-04-11 13:00:00|1424.33|1407.23|1423.65|1406.55|1424.33|1407.23|1423.63|1406.53|17
1649682010000|2022-04-11 13:00:10|1423.79|1406.69|1425.54|1408.44|1425.66|1408.56|1423.79|1406.69|27
1649682020000|2022-04-11 13:00:20|1425.63|1408.53|1425.84|1408.74|1425.84|1408.74|1425.15|1408.05|29
1649682030000|2022-04-11 13:00:30|1425.81|1408.71|1426.01|1408.91|1426.04|1408.94|1425.8|1408.7|6
1649682040000|2022-04-11 13:00:40|1426.02|1408.92|1426.01|1408.91|1426.06|1408.96|1426.01|1408.91|4
1649682050000|2022-04-11 13:00:50|1425.91|1408.81|1425.52|1408.42|1425.92|1408.82|1425.52|1408.42|4
1649682060000|2022-04-11 13:01:00|1425.46|1408.36|1425.36|1408.26|1425.46|1408.36|1425.36|1408.26|3
1649682070000|2022-04-11 13:01:10|1425.4|1408.3|1425.38|1408.28|1425.4|1408.3|1425.38|1408.28|2
1649682090000|2022-04-11 13:01:30|1425.28|1408.18|1425.58|1408.48|1425.58|1408.48|1425.23|1408.13|5
1649682100000|2022-04-11 13:01:40|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1
1649682110000|2022-04-11 13:01:50|1425.11|1408.01|1425.18|1408.08|1425.18|1408.08|1425.11|1408.01|3
1649682120000|2022-04-11 13:02:00|1425.16|1408.06|1424.67|1407.57|1425.18|1408.08|1424.67|1407.57|11
1649682130000|2022-04-11 13:02:10|1424.66|1407.56|1424.59|1407.49|1424.68|1407.58|1424.57|1407.47|13
1649682140000|2022-04-11 13:02:20|1424.65|1407.55|1423.72|1406.62|1424.65|1407.55|1423.72|1406.62|12
1649682150000|2022-04-11 13:02:30|1423.7|1406.6|1423.6|1406.5|1423.72|1406.62|1423.6|1406.5|6
1649682160000|2022-04-11 13:02:40|1423.56|1406.46|1424.26|1407.16|1424.33|1407.23|1423.47|1406.37|16
1649682170000|2022-04-11 13:02:50|1424.27|1407.17|1424.37|1407.27|1424.81|1407.71|1424.07|1406.97|13
1649682180000|2022-04-11 13:03:00|1424.36|1407.26|1424.32|1407.22|1424.38|1407.28|1424.29|1407.19|13
1649682190000|2022-04-11 13:03:10|1424.3|1407.2|1424.19|1407.09|1424.32|1407.22|1424.12|1407.02|19
1649682200000|2022-04-11 13:03:20|1424.16|1407.06|1424.34|1407.24|1424.35|1407.25|1424.14|1407.04|14
1649682210000|2022-04-11 13:03:30|1424.33|1407.23|1424.61|1407.51|1424.61|1407.51|1424.27|1407.17|10
1649682220000|2022-04-11 13:03:40|1424.77|1407.67|1425.79|1408.69|1425.88|1408.78|1424.77|1407.67|6
1649682230000|2022-04-11 13:03:50|1425.82|1408.72|1425.45|1408.35|1425.84|1408.74|1425.15|1408.05|9
1649682240000|2022-04-11 13:04:00|1425.43|1408.33|1425|1407.9|1425.44|1408.34|1424.87|1407.77|22
1649682250000|2022-04-11 13:04:10|1425.04|1407.94|1424.89|1407.79|1425.04|1407.94|1424.89|1407.79|4
1649682260000|2022-04-11 13:04:20|1424.86|1407.76|1424.44|1407.34|1425.22|1408.12|1424.43|1407.33|17
1649682270000|2022-04-11 13:04:30|1424.45|1407.35|1424.14|1407.04|1424.45|1407.35|1424.14|1407.04|12
1649682280000|2022-04-11 13:04:40|1424.13|1407.03|1424.12|1407.02|1424.13|1407.03|1424.11|1407.01|8
1649682290000|2022-04-11 13:04:50|1424.11|1407.01|1424.13|1407.03|1424.19|1407.09|1424.09|1406.99|15
1649682300000|2022-04-11 13:05:00|1424.11|1407.01|1423.5|1406.4|1424.11|1407.01|1423.5|1406.4|22
1649682320000|2022-04-11 13:05:20|1423.49|1406.39|1422.59|1405.49|1423.49|1406.39|1422.59|1405.49|16
1649682330000|2022-04-11 13:05:30|1422.71|1405.61|1422.7|1405.6|1422.72|1405.62|1422.6|1405.5|11
1649682340000|2022-04-11 13:05:40|1422.69|1405.59|1422.16|1405.06|1422.84|1405.74|1422.16|1405.06|9
1649682350000|2022-04-11 13:05:50|1422.32|1405.22|1420.66|1403.56|1422.4|1405.3|1420.63|1403.53|29
1649682360000|2022-04-11 13:06:00|1420.64|1403.54|1420.57|1403.47|1420.64|1403.54|1420.48|1403.38|10
1649682370000|2022-04-11 13:06:10|1420.1|1403|1419.42|1402.32|1420.1|1403|1419.42|1402.32|10
1649682380000|2022-04-11 13:06:20|1419.41|1402.31|1419.17|1402.07|1419.41|1402.31|1419.17|1402.07|8
1649682390000|2022-04-11 13:06:30|1419.19|1402.09|1419.4|1402.3|1419.48|1402.38|1419.19|1402.09|14
1649682400000|2022-04-11 13:06:40|1419.39|1402.29|1420.04|1402.94|1420.05|1402.95|1419.35|1402.25|19
1649682410000|2022-04-11 13:06:50|1420.07|1402.97|1420.04|1402.94|1420.07|1402.97|1419.68|1402.58|19
1649682420000|2022-04-11 13:07:00|1420.05|1402.95|1420.05|1402.95|1420.09|1402.99|1420.05|1402.95|5
1649682430000|2022-04-11 13:07:10|1420|1402.9|1419.6|1402.5|1420|1402.9|1419.6|1402.5|15
1649682440000|2022-04-11 13:07:20|1419.56|1402.46|1419.63|1402.53|1419.84|1402.74|1419.53|1402.43|10
1649682450000|2022-04-11 13:07:30|1419.62|1402.52|1419.07|1401.97|1419.63|1402.53|1419.04|1401.94|10
1649682460000|2022-04-11 13:07:40|1419.08|1401.98|1419.16|1402.06|1419.29|1402.19|1419.08|1401.98|17
1649682470000|2022-04-11 13:07:50|1419.07|1401.97|1419.16|1402.06|1419.17|1402.07|1419.04|1401.94|14
1649682480000|2022-04-11 13:08:00|1419.25|1402.15|1419.24|1402.14|1419.25|1402.15|1419.24|1402.14|2
1649682490000|2022-04-11 13:08:10|1419.23|1402.13|1419.12|1402.02|1419.23|1402.13|1419.12|1402.02|8
1649682500000|2022-04-11 13:08:20|1419.07|1401.97|1419.05|1401.95|1419.07|1401.97|1419.05|1401.95|2
1649682510000|2022-04-11 13:08:30|1419.04|1401.94|1418.66|1401.56|1419.04|1401.94|1418.66|1401.56|2
1649682520000|2022-04-11 13:08:40|1418.49|1401.39|1418.27|1401.17|1418.49|1401.39|1418.27|1401.17|2
1649682530000|2022-04-11 13:08:50|1418.28|1401.18|1419.16|1402.06|1419.21|1402.11|1418.23|1401.13|14
1649682540000|2022-04-11 13:09:00|1418.83|1401.73|1418.36|1401.26|1419.17|1402.07|1418.36|1401.26|20
1649682550000|2022-04-11 13:09:10|1418.35|1401.25|1418.35|1401.25|1418.48|1401.38|1418.34|1401.24|11
1649682560000|2022-04-11 13:09:20|1418.4|1401.3|1418.56|1401.46|1418.68|1401.58|1418.39|1401.29|13
1649682570000|2022-04-11 13:09:30|1418.55|1401.45|1418.35|1401.25|1418.7|1401.6|1418.35|1401.25|7
1649682580000|2022-04-11 13:09:40|1418.34|1401.24|1418.51|1401.41|1418.51|1401.41|1418.34|1401.24|5
1649682590000|2022-04-11 13:09:50|1418.5|1401.4|1418.5|1401.4|1418.53|1401.43|1418.47|1401.37|6
1649682600000|2022-04-11 13:10:00|1418.48|1401.38|1418.37|1401.27|1418.53|1401.43|1418.31|1401.21|14
1649682610000|2022-04-11 13:10:10|1418.41|1401.31|1419.12|1402.02|1419.12|1402.02|1418.4|1401.3|18
1649682620000|2022-04-11 13:10:20|1419.14|1402.04|1420.01|1402.91|1420.02|1402.92|1419.14|1402.04|12
1649682630000|2022-04-11 13:10:30|1420.02|1402.92|1420.05|1402.95|1420.29|1403.19|1420.02|1402.92|5
1649682640000|2022-04-11 13:10:40|1420.16|1403.06|1419.37|1402.27|1420.18|1403.08|1419.37|1402.27|15
1649682650000|2022-04-11 13:10:50|1419.38|1402.28|1419.31|1402.21|1419.46|1402.36|1419.31|1402.21|8
1649682660000|2022-04-11 13:11:00|1419.35|1402.25|1419.48|1402.38|1419.93|1402.83|1419.35|1402.25|16
1649682670000|2022-04-11 13:11:10|1419.41|1402.31|1419.16|1402.06|1419.42|1402.32|1419.16|1402.06|16
1649682680000|2022-04-11 13:11:20|1419.17|1402.07|1418.7|1401.6|1419.17|1402.07|1418.65|1401.55|15
1649682690000|2022-04-11 13:11:30|1418.69|1401.59|1417.77|1400.67|1418.69|1401.59|1417.77|1400.67|10
1649682700000|2022-04-11 13:11:40|1417.08|1399.98|1416.79|1399.69|1417.21|1400.11|1416.59|1399.49|16
1649682710000|2022-04-11 13:11:50|1416.78|1399.68|1416.25|1399.15|1416.81|1399.71|1416.21|1399.11|11
1649682720000|2022-04-11 13:12:00|1416.22|1399.12|1416.42|1399.32|1416.62|1399.52|1416.22|1399.12|12
1649682730000|2022-04-11 13:12:10|1415.5|1398.4|1414.65|1397.55|1416.03|1398.93|1414.65|1397.55|25
1649682740000|2022-04-11 13:12:20|1414.51|1397.41|1413.96|1396.86|1414.82|1397.72|1412.75|1395.65|29
1649682750000|2022-04-11 13:12:30|1413.93|1396.83|1416.5|1399.4|1416.5|1399.4|1413.89|1396.79|26
1649682760000|2022-04-11 13:12:40|1416.66|1399.56|1418.69|1401.59|1418.99|1401.89|1416.66|1399.56|24
1649682770000|2022-04-11 13:12:50|1418.79|1401.69|1419.05|1401.95|1419.74|1402.64|1418.79|1401.69|26
1649682780000|2022-04-11 13:13:00|1419.06|1401.96|1420.03|1402.93|1420.08|1402.98|1419.05|1401.95|20
1649682790000|2022-04-11 13:13:10|1420.16|1403.06|1420.14|1403.04|1420.68|1403.58|1420.12|1403.02|16
1649682800000|2022-04-11 13:13:20|1420.15|1403.05|1420.07|1402.97|1420.15|1403.05|1420.07|1402.97|4
1649682810000|2022-04-11 13:13:30|1420.08|1402.98|1419.89|1402.79|1420.54|1403.44|1419.81|1402.71|17
1649682820000|2022-04-11 13:13:40|1419.88|1402.78|1418.69|1401.59|1419.92|1402.82|1418.69|1401.59|23
1649682830000|2022-04-11 13:13:50|1418.68|1401.58|1417.19|1400.09|1418.68|1401.58|1417.19|1400.09|29
1649682840000|2022-04-11 13:14:00|1417.31|1400.21|1417.72|1400.62|1417.96|1400.86|1417.31|1400.21|9
1649682850000|2022-04-11 13:14:10|1417.71|1400.61|1418.57|1401.47|1418.57|1401.47|1417.62|1400.52|16
1649682860000|2022-04-11 13:14:20|1418.51|1401.41|1418.3|1401.2|1419.15|1402.05|1418.3|1401.2|24
1649682870000|2022-04-11 13:14:30|1418.23|1401.13|1418.07|1400.97|1418.23|1401.13|1417.98|1400.88|15
1649682880000|2022-04-11 13:14:40|1418.05|1400.95|1418.45|1401.35|1418.45|1401.35|1417.98|1400.88|14
1649682890000|2022-04-11 13:14:50|1418.46|1401.36|1417.55|1400.45|1418.62|1401.52|1417.54|1400.44|20
1649682900000|2022-04-11 13:15:00|1417.54|1400.44|1417.89|1400.79|1418.27|1401.17|1417.31|1400.21|23
1649682910000|2022-04-11 13:15:10|1417.94|1400.84|1418.9|1401.8|1418.9|1401.8|1417.94|1400.84|18
1649682920000|2022-04-11 13:15:20|1419.21|1402.11|1419.01|1401.91|1419.21|1402.11|1419.01|1401.91|5
1649682930000|2022-04-11 13:15:30|1419.05|1401.95|1419.04|1401.94|1419.08|1401.98|1419.01|1401.91|6
1649682940000|2022-04-11 13:15:40|1419.06|1401.96|1418.99|1401.89|1419.15|1402.05|1418.71|1401.61|19
1649682950000|2022-04-11 13:15:50|1419.02|1401.92|1419.85|1402.75|1419.85|1402.75|1419.02|1401.92|10
1649682960000|2022-04-11 13:16:00|1419.84|1402.74|1419.03|1401.93|1419.93|1402.83|1419.03|1401.93|14
1649682970000|2022-04-11 13:16:10|1419|1401.9|1418.85|1401.75|1419|1401.9|1418.54|1401.44|10
1649682980000|2022-04-11 13:16:20|1418.19|1401.09|1418.2|1401.1|1418.21|1401.11|1418.11|1401.01|8
1649682990000|2022-04-11 13:16:30|1418.18|1401.08|1417.37|1400.27|1418.2|1401.1|1417.24|1400.14|19
1649683000000|2022-04-11 13:16:40|1417.79|1400.69|1417.35|1400.25|1418.05|1400.95|1417.3|1400.2|21
1649683010000|2022-04-11 13:16:50|1417.34|1400.24|1417.19|1400.09|1417.34|1400.24|1417.11|1400.01|15
1649683020000|2022-04-11 13:17:00|1417.18|1400.08|1417.29|1400.19|1417.31|1400.21|1417.18|1400.08|13
1649683030000|2022-04-11 13:17:10|1417.4|1400.3|1418.1|1401|1418.1|1401|1417.31|1400.21|16
1649683040000|2022-04-11 13:17:20|1418.11|1401.01|1417.51|1400.41|1418.11|1401.01|1417.51|1400.41|8
1649683050000|2022-04-11 13:17:30|1417.52|1400.42|1417.84|1400.74|1417.91|1400.81|1417.47|1400.37|9
1649683060000|2022-04-11 13:17:40|1417.92|1400.82|1417.84|1400.74|1417.92|1400.82|1417.84|1400.74|3
1649683070000|2022-04-11 13:17:50|1417.85|1400.75|1417.94|1400.84|1417.99|1400.89|1417.85|1400.75|6
1649683080000|2022-04-11 13:18:00|1417.92|1400.82|1417.87|1400.77|1418.5|1401.4|1417.87|1400.77|16
1649683090000|2022-04-11 13:18:10|1417.67|1400.57|1416.36|1399.26|1417.67|1400.57|1416.36|1399.26|21
1649683100000|2022-04-11 13:18:20|1416.3|1399.2|1417.15|1400.05|1417.26|1400.16|1416.28|1399.18|19
1649683110000|2022-04-11 13:18:30|1417.14|1400.04|1417.08|1399.98|1417.14|1400.04|1416.44|1399.34|23
1649683120000|2022-04-11 13:18:40|1417.11|1400.01|1417.71|1400.61|1417.71|1400.61|1417.11|1400.01|7
1649683130000|2022-04-11 13:18:50|1417.7|1400.6|1417.82|1400.72|1417.82|1400.72|1417.59|1400.49|8
1649683140000|2022-04-11 13:19:00|1417.76|1400.66|1418.58|1401.48|1418.64|1401.54|1417.76|1400.66|14
1649683150000|2022-04-11 13:19:10|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1
1649683160000|2022-04-11 13:19:20|1418.74|1401.64|1418.64|1401.54|1418.74|1401.64|1418.57|1401.47|7
1649683170000|2022-04-11 13:19:30|1418.65|1401.55|1418.57|1401.47|1418.65|1401.55|1418.29|1401.19|9
1649683180000|2022-04-11 13:19:40|1418.56|1401.46|1418.55|1401.45|1418.85|1401.75|1418.45|1401.35|11
1649683190000|2022-04-11 13:19:50|1418.38|1401.28|1418.15|1401.05|1418.49|1401.39|1418.15|1401.05|13
1649683200000|2022-04-11 13:20:00|1417.72|1400.62|1417.81|1400.71|1417.81|1400.71|1417.36|1400.26|16
1649683210000|2022-04-11 13:20:10|1417.9|1400.8|1418.02|1400.92|1418.29|1401.19|1417.87|1400.77|9
1649683220000|2022-04-11 13:20:20|1417.76|1400.66|1416.53|1399.43|1417.83|1400.73|1416.49|1399.39|15
1649683230000|2022-04-11 13:20:30|1416.52|1399.42|1415.29|1398.19|1416.52|1399.42|1415.29|1398.19|26
1649683240000|2022-04-11 13:20:40|1415.31|1398.21|1414.45|1397.35|1415.34|1398.24|1414.24|1397.14|25
1649683250000|2022-04-11 13:20:50|1414.54|1397.44|1413.91|1396.81|1415.05|1397.95|1413.53|1396.43|30
1649683260000|2022-04-11 13:21:00|1413.45|1396.35|1414.17|1397.07|1414.27|1397.17|1413.32|1396.22|22
1649683270000|2022-04-11 13:21:10|1414.94|1397.84|1414.62|1397.52|1415.06|1397.96|1414.35|1397.25|14
1649683280000|2022-04-11 13:21:20|1414.66|1397.56|1414.37|1397.27|1414.74|1397.64|1414.36|1397.26|16
1649683290000|2022-04-11 13:21:30|1414.38|1397.28|1414.1|1397|1414.38|1397.28|1413.96|1396.86|18
1649683300000|2022-04-11 13:21:40|1414.11|1397.01|1414.91|1397.81|1414.91|1397.81|1414.09|1396.99|17
1649683310000|2022-04-11 13:21:50|1414.75|1397.65|1414.57|1397.47|1414.85|1397.75|1414.49|1397.39|16
1649683320000|2022-04-11 13:22:00|1414.55|1397.45|1414.41|1397.31|1414.58|1397.48|1414.33|1397.23|11
1649683330000|2022-04-11 13:22:10|1414.4|1397.3|1414.53|1397.43|1414.55|1397.45|1414.38|1397.28|7
1649683340000|2022-04-11 13:22:20|1414.52|1397.42|1415.03|1397.93|1415.13|1398.03|1414.5|1397.4|18
1649683350000|2022-04-11 13:22:30|1414.92|1397.82|1414.47|1397.37|1415.27|1398.17|1414.31|1397.21|21
1649683360000|2022-04-11 13:22:40|1414.46|1397.36|1414.71|1397.61|1414.94|1397.84|1414.42|1397.32|16
1649683370000|2022-04-11 13:22:50|1414.68|1397.58|1414.36|1397.26|1414.68|1397.58|1414.36|1397.26|14
1649683380000|2022-04-11 13:23:00|1414.32|1397.22|1414.19|1397.09|1414.33|1397.23|1414.11|1397.01|19
1649683390000|2022-04-11 13:23:10|1414.13|1397.03|1414.22|1397.12|1414.27|1397.17|1414.1|1397|16
1649683400000|2022-04-11 13:23:20|1414.26|1397.16|1413.97|1396.87|1414.29|1397.19|1413.97|1396.87|20
1649683410000|2022-04-11 13:23:30|1413.94|1396.84|1415.14|1398.04|1415.14|1398.04|1413.78|1396.68|25
1649683420000|2022-04-11 13:23:40|1415.05|1397.95|1415.06|1397.96|1415.13|1398.03|1415.01|1397.91|11
1649683430000|2022-04-11 13:23:50|1415.05|1397.95|1415.73|1398.63|1415.89|1398.79|1415.05|1397.95|18
1649683440000|2022-04-11 13:24:00|1416.44|1399.34|1417.64|1400.54|1417.68|1400.58|1416.44|1399.34|19
1649683450000|2022-04-11 13:24:10|1418.14|1401.04|1418.5|1401.4|1418.58|1401.48|1418.12|1401.02|11
1649683460000|2022-04-11 13:24:20|1418.27|1401.17|1418.13|1401.03|1418.53|1401.43|1418.12|1401.02|14
1649683470000|2022-04-11 13:24:30|1418.12|1401.02|1416.87|1399.77|1418.12|1401.02|1416.87|1399.77|24
1649683480000|2022-04-11 13:24:40|1416.94|1399.84|1417.24|1400.14|1417.28|1400.18|1416.69|1399.59|17
1649683490000|2022-04-11 13:24:50|1417.26|1400.16|1416.96|1399.86|1417.31|1400.21|1416.94|1399.84|13
1649683500000|2022-04-11 13:25:00|1417.12|1400.02|1416.23|1399.13|1417.13|1400.03|1416.07|1398.97|22
1649683510000|2022-04-11 13:25:10|1416.24|1399.14|1416.07|1398.97|1416.24|1399.14|1416.06|1398.96|14
1649683520000|2022-04-11 13:25:20|1416.02|1398.92|1415.31|1398.21|1416.02|1398.92|1415.31|1398.21|13
1649683530000|2022-04-11 13:25:30|1415.29|1398.19|1415|1397.9|1415.29|1398.19|1415|1397.9|15
1649683540000|2022-04-11 13:25:40|1414.99|1397.89|1414.31|1397.21|1415.15|1398.05|1414.26|1397.16|12
1649683550000|2022-04-11 13:25:50|1414.27|1397.17|1412.74|1395.64|1414.27|1397.17|1412.62|1395.52|24
1649683560000|2022-04-11 13:26:00|1413.11|1396.01|1413.22|1396.12|1413.33|1396.23|1413.11|1396.01|21
1649683570000|2022-04-11 13:26:10|1413.12|1396.02|1413.24|1396.14|1413.24|1396.14|1413.12|1396.02|2
1649683580000|2022-04-11 13:26:20|1413.01|1395.91|1412.58|1395.48|1413.01|1395.91|1412.58|1395.48|14
1649683590000|2022-04-11 13:26:30|1412.2|1395.1|1411.9|1394.8|1412.2|1395.1|1411.89|1394.79|15
1649683600000|2022-04-11 13:26:40|1412.01|1394.91|1412.06|1394.96|1412.06|1394.96|1411.85|1394.75|20
1649683610000|2022-04-11 13:26:50|1412.05|1394.95|1412.73|1395.63|1412.79|1395.69|1412.03|1394.93|12
1649683620000|2022-04-11 13:27:00|1412.99|1395.89|1413.21|1396.11|1413.91|1396.81|1412.99|1395.89|22
1649683630000|2022-04-11 13:27:10|1413.32|1396.22|1413.18|1396.08|1413.5|1396.4|1412.96|1395.86|12
1649683640000|2022-04-11 13:27:20|1413.24|1396.14|1413.22|1396.12|1413.3|1396.2|1413.05|1395.95|12
1649683650000|2022-04-11 13:27:30|1413.21|1396.11|1414|1396.9|1414.01|1396.91|1413.12|1396.02|8
1649683660000|2022-04-11 13:27:40|1414.01|1396.91|1413.77|1396.67|1414.01|1396.91|1413.77|1396.67|3
1649683670000|2022-04-11 13:27:50|1413.72|1396.62|1413.72|1396.62|1413.72|1396.62|1413.72|1396.62|1
1649683680000|2022-04-11 13:28:00|1413.48|1396.38|1413.37|1396.27|1413.54|1396.44|1413.37|1396.27|5
1649683690000|2022-04-11 13:28:10|1413.36|1396.26|1413.14|1396.04|1413.57|1396.47|1413.03|1395.93|22
1649683700000|2022-04-11 13:28:20|1413.3|1396.2|1413.24|1396.14|1413.64|1396.54|1413.03|1395.93|10
1649683710000|2022-04-11 13:28:30|1413.22|1396.12|1413.22|1396.12|1413.28|1396.18|1413.11|1396.01|13
1649683720000|2022-04-11 13:28:40|1413.19|1396.09|1413.8|1396.7|1413.8|1396.7|1413.02|1395.92|22
1649683730000|2022-04-11 13:28:50|1413.78|1396.68|1413.68|1396.58|1413.78|1396.68|1413.26|1396.16|11
1649683740000|2022-04-11 13:29:00|1413.71|1396.61|1412.89|1395.79|1413.87|1396.77|1412.89|1395.79|17
1649683750000|2022-04-11 13:29:10|1412.7|1395.6|1412.59|1395.49|1412.7|1395.6|1412.23|1395.13|10
1649683760000|2022-04-11 13:29:20|1412.62|1395.52|1412.13|1395.03|1412.62|1395.52|1411.92|1394.82|23
1649683770000|2022-04-11 13:29:30|1412.11|1395.01|1412.14|1395.04|1412.16|1395.06|1412.11|1395.01|11
1649683780000|2022-04-11 13:29:40|1412.13|1395.03|1412.64|1395.54|1412.64|1395.54|1412.06|1394.96|10
1649683790000|2022-04-11 13:29:50|1412.72|1395.62|1413.62|1396.52|1413.71|1396.61|1412.71|1395.61|16
1649683800000|2022-04-11 13:30:00|1414.04|1396.94|1415.23|1398.13|1415.23|1398.13|1414|1396.9|23
1649683810000|2022-04-11 13:30:10|1415.24|1398.14|1416.09|1398.99|1416.09|1398.99|1415.21|1398.11|20
1649683820000|2022-04-11 13:30:20|1416.43|1399.33|1416.78|1399.68|1417.21|1400.11|1416.43|1399.33|20
1649683830000|2022-04-11 13:30:30|1416.73|1399.63|1416.5|1399.4|1416.74|1399.64|1416.14|1399.04|18
1649683840000|2022-04-11 13:30:40|1416.49|1399.39|1416.33|1399.23|1416.87|1399.77|1416.33|1399.23|29
1649683850000|2022-04-11 13:30:50|1416.02|1398.92|1414.67|1397.57|1416.02|1398.92|1414.67|1397.57|22
1649683860000|2022-04-11 13:31:00|1414.38|1397.28|1414.62|1397.52|1414.62|1397.52|1414.22|1397.12|23
1649683870000|2022-04-11 13:31:10|1414.61|1397.51|1412.17|1395.07|1414.61|1397.51|1412.17|1395.07|31
1649683880000|2022-04-11 13:31:20|1412.14|1395.04|1411.13|1394.03|1412.14|1395.04|1411|1393.9|21
1649683890000|2022-04-11 13:31:30|1411.12|1394.02|1410.36|1393.26|1411.23|1394.13|1410.06|1392.96|16
1649683900000|2022-04-11 13:31:40|1410.18|1393.08|1410.14|1393.04|1410.27|1393.17|1410.07|1392.97|17
1649683910000|2022-04-11 13:31:50|1410.12|1393.02|1410.55|1393.45|1410.55|1393.45|1409.99|1392.89|27
1649683920000|2022-04-11 13:32:00|1410.57|1393.47|1410.61|1393.51|1410.87|1393.77|1410.29|1393.19|23
1649683930000|2022-04-11 13:32:10|1410.57|1393.47|1410.46|1393.36|1411.96|1394.86|1410.2|1393.1|27
1649683940000|2022-04-11 13:32:20|1410.53|1393.43|1410.23|1393.13|1410.55|1393.45|1410.06|1392.96|9
1649683950000|2022-04-11 13:32:30|1410.3|1393.2|1410.15|1393.05|1410.59|1393.49|1410.15|1393.05|18
1649683960000|2022-04-11 13:32:40|1410.31|1393.21|1408.29|1391.19|1410.31|1393.21|1407.74|1390.64|36
1649683970000|2022-04-11 13:32:50|1408.28|1391.18|1408.17|1391.07|1408.28|1391.18|1407.48|1390.38|23
1649683980000|2022-04-11 13:33:00|1408.18|1391.08|1407.56|1390.46|1408.18|1391.08|1407.13|1390.03|27
1649683990000|2022-04-11 13:33:10|1407.57|1390.47|1407.35|1390.25|1407.96|1390.86|1406.8|1389.7|22
1649684000000|2022-04-11 13:33:20|1406.55|1389.45|1406.67|1389.57|1406.69|1389.59|1406.23|1389.13|7
1649684010000|2022-04-11 13:33:30|1406.69|1389.59|1407.31|1390.21|1407.31|1390.21|1406.5|1389.4|12
1649684020000|2022-04-11 13:33:40|1407.28|1390.18|1406.96|1389.86|1407.29|1390.19|1406.96|1389.86|8
1649684030000|2022-04-11 13:33:50|1406.89|1389.79|1407.14|1390.04|1407.35|1390.25|1406.84|1389.74|17
1649684040000|2022-04-11 13:34:00|1407.16|1390.06|1407.14|1390.04|1407.6|1390.5|1406.99|1389.89|23
1649684050000|2022-04-11 13:34:10|1407.13|1390.03|1405.63|1388.53|1407.17|1390.07|1405.63|1388.53|26
1649684060000|2022-04-11 13:34:20|1405.36|1388.26|1404.46|1387.36|1405.41|1388.31|1404.39|1387.29|24
1649684070000|2022-04-11 13:34:30|1404.49|1387.39|1406.58|1389.48|1407.23|1390.13|1404.48|1387.38|35
1649684080000|2022-04-11 13:34:40|1406.92|1389.82|1406.03|1388.93|1406.92|1389.82|1405.16|1388.06|37
1649684090000|2022-04-11 13:34:50|1406.16|1389.06|1407.12|1390.02|1407.12|1390.02|1405.52|1388.42|29
1649684100000|2022-04-11 13:35:00|1407.64|1390.54|1410.92|1393.82|1410.92|1393.82|1407.42|1390.32|35
1649684110000|2022-04-11 13:35:10|1410.69|1393.59|1409.51|1392.41|1411.13|1394.03|1408.96|1391.86|31
1649684120000|2022-04-11 13:35:20|1409.79|1392.69|1410.27|1393.17|1410.27|1393.17|1409.54|1392.44|17
1649684130000|2022-04-11 13:35:30|1410.29|1393.19|1410.04|1392.94|1410.31|1393.21|1409.44|1392.34|24
1649684140000|2022-04-11 13:35:40|1410.05|1392.95|1409.17|1392.07|1411.1|1394|1409.17|1392.07|32
1649684150000|2022-04-11 13:35:50|1409.28|1392.18|1409.92|1392.82|1410.09|1392.99|1409.17|1392.07|27
1649684160000|2022-04-11 13:36:00|1410.13|1393.03|1410.52|1393.42|1410.67|1393.57|1409.94|1392.84|21
1649684170000|2022-04-11 13:36:10|1410.69|1393.59|1412.2|1395.1|1412.21|1395.11|1410.52|1393.42|21
1649684180000|2022-04-11 13:36:20|1412.21|1395.11|1413.51|1396.41|1413.51|1396.41|1412.1|1395|14
1649684190000|2022-04-11 13:36:30|1413.79|1396.69|1415.78|1398.68|1415.91|1398.81|1413.79|1396.69|22
1649684200000|2022-04-11 13:36:40|1415.79|1398.69|1415.96|1398.86|1416.31|1399.21|1415.79|1398.69|31
1649684210000|2022-04-11 13:36:50|1415.85|1398.75|1416.56|1399.46|1416.56|1399.46|1415.85|1398.75|25
1649684220000|2022-04-11 13:37:00|1416.48|1399.38|1416.75|1399.65|1417.13|1400.03|1416.33|1399.23|35
1649684230000|2022-04-11 13:37:10|1416.74|1399.64|1416.25|1399.15|1416.74|1399.64|1416.22|1399.12|19
1649684240000|2022-04-11 13:37:20|1416.24|1399.14|1415.87|1398.77|1416.24|1399.14|1415.87|1398.77|17
1649684250000|2022-04-11 13:37:30|1415.99|1398.89|1415.06|1397.96|1416.19|1399.09|1415.06|1397.96|22
1649684260000|2022-04-11 13:37:40|1415.04|1397.94|1414.16|1397.06|1415.06|1397.96|1414.06|1396.96|31
1649684270000|2022-04-11 13:37:50|1414.14|1397.04|1414.25|1397.15|1414.29|1397.19|1414.11|1397.01|24
1649684280000|2022-04-11 13:38:00|1414.24|1397.14|1414.53|1397.43|1415.07|1397.97|1414.13|1397.03|32
1649684290000|2022-04-11 13:38:10|1414.22|1397.12|1414.1|1397|1414.95|1397.85|1414.01|1396.91|22
1649684300000|2022-04-11 13:38:20|1414.18|1397.08|1414.04|1396.94|1414.48|1397.38|1414.04|1396.94|16
1649684310000|2022-04-11 13:38:30|1414.06|1396.96|1411.32|1394.22|1414.16|1397.06|1411.32|1394.22|29
1649684320000|2022-04-11 13:38:40|1411.41|1394.31|1411.29|1394.19|1411.7|1394.6|1410.6|1393.5|25
1649684330000|2022-04-11 13:38:50|1411.27|1394.17|1411.22|1394.12|1411.78|1394.68|1410.69|1393.59|26
1649684340000|2022-04-11 13:39:00|1410.68|1393.58|1410.62|1393.52|1410.93|1393.83|1410.38|1393.28|27
1649684350000|2022-04-11 13:39:10|1410.66|1393.56|1409.85|1392.75|1411.1|1394|1409.85|1392.75|33
1649684360000|2022-04-11 13:39:20|1409.98|1392.88|1409.92|1392.82|1409.98|1392.88|1409.89|1392.79|12
1649684370000|2022-04-11 13:39:30|1410.02|1392.92|1410.04|1392.94|1410.22|1393.12|1410.01|1392.91|16
1649684380000|2022-04-11 13:39:40|1410.05|1392.95|1410.65|1393.55|1410.65|1393.55|1409.49|1392.39|16
1649684390000|2022-04-11 13:39:50|1410.52|1393.42|1410.84|1393.74|1410.85|1393.75|1410.31|1393.21|18
1649684400000|2022-04-11 13:40:00|1410.83|1393.73|1413.03|1395.93|1413.03|1395.93|1410.76|1393.66|22
1649684410000|2022-04-11 13:40:10|1413.51|1396.41|1413.69|1396.59|1413.83|1396.73|1413.51|1396.41|19
1649684420000|2022-04-11 13:40:20|1413.55|1396.45|1413.09|1395.99|1413.74|1396.64|1412.88|1395.78|16
1649684430000|2022-04-11 13:40:30|1413.08|1395.98|1413.54|1396.44|1414.02|1396.92|1412.86|1395.76|22
1649684440000|2022-04-11 13:40:40|1413.51|1396.41|1412.06|1394.96|1413.51|1396.41|1412.05|1394.95|31
1649684450000|2022-04-11 13:40:50|1412.01|1394.91|1412.29|1395.19|1413.1|1396|1412.01|1394.91|26
1649684460000|2022-04-11 13:41:00|1412.11|1395.01|1411.08|1393.98|1412.11|1395.01|1410.74|1393.64|28
1649684470000|2022-04-11 13:41:10|1411.18|1394.08|1410.13|1393.03|1411.77|1394.67|1410.13|1393.03|28
1649684480000|2022-04-11 13:41:20|1410.17|1393.07|1410.95|1393.85|1411.04|1393.94|1410.15|1393.05|20
1649684490000|2022-04-11 13:41:30|1410.94|1393.84|1410.38|1393.28|1411.05|1393.95|1410.38|1393.28|13
1649684500000|2022-04-11 13:41:40|1410.36|1393.26|1409.99|1392.89|1410.77|1393.67|1409.99|1392.89|16
1649684510000|2022-04-11 13:41:50|1410.23|1393.13|1408.47|1391.37|1410.23|1393.13|1408.45|1391.35|22
1649684520000|2022-04-11 13:42:00|1408.46|1391.36|1408.83|1391.73|1409.07|1391.97|1408.23|1391.13|29
1649684530000|2022-04-11 13:42:10|1409.79|1392.69|1410.63|1393.53|1410.71|1393.61|1409.79|1392.69|22
1649684540000|2022-04-11 13:42:20|1410.36|1393.26|1411.08|1393.98|1411.21|1394.11|1410.36|1393.26|11
1649684550000|2022-04-11 13:42:30|1411.72|1394.62|1410.96|1393.86|1411.72|1394.62|1410.92|1393.82|12
1649684560000|2022-04-11 13:42:40|1410.92|1393.82|1411.6|1394.5|1411.76|1394.66|1410.45|1393.35|22
1649684570000|2022-04-11 13:42:50|1411.57|1394.47|1411.46|1394.36|1411.6|1394.5|1411.46|1394.36|6
1649684580000|2022-04-11 13:43:00|1411.58|1394.48|1412.32|1395.22|1412.5|1395.4|1411.48|1394.38|17
1649684590000|2022-04-11 13:43:10|1412.3|1395.2|1412.19|1395.09|1412.3|1395.2|1412.19|1395.09|8
1649684600000|2022-04-11 13:43:20|1412.27|1395.17|1412.01|1394.91|1412.58|1395.48|1411.93|1394.83|20
1649684610000|2022-04-11 13:43:30|1412.06|1394.96|1411.37|1394.27|1412.14|1395.04|1411.32|1394.22|20
1649684620000|2022-04-11 13:43:40|1411.36|1394.26|1411.8|1394.7|1411.84|1394.74|1411.13|1394.03|20
1649684630000|2022-04-11 13:43:50|1412.14|1395.04|1411.9|1394.8|1412.23|1395.13|1411.86|1394.76|18
1649684640000|2022-04-11 13:44:00|1411.92|1394.82|1414.87|1397.77|1414.87|1397.77|1411.83|1394.73|28
1649684650000|2022-04-11 13:44:10|1414.86|1397.76|1414.26|1397.16|1414.86|1397.76|1413.64|1396.54|28
1649684660000|2022-04-11 13:44:20|1414.32|1397.22|1415.04|1397.94|1415.05|1397.95|1414.32|1397.22|24
1649684670000|2022-04-11 13:44:30|1415.05|1397.95|1414.5|1397.4|1415.13|1398.03|1414.5|1397.4|22
1649684680000|2022-04-11 13:44:40|1414.45|1397.35|1414.55|1397.45|1415.03|1397.93|1414.36|1397.26|22
1649684690000|2022-04-11 13:44:50|1414.51|1397.41|1414.87|1397.77|1415.48|1398.38|1414.08|1396.98|27
1649684700000|2022-04-11 13:45:00|1415.04|1397.94|1414.44|1397.34|1415.04|1397.94|1414.33|1397.23|30
1649684710000|2022-04-11 13:45:10|1414.27|1397.17|1414.87|1397.77|1415|1397.9|1414.27|1397.17|27
1649684720000|2022-04-11 13:45:20|1414.88|1397.78|1414.69|1397.59|1414.99|1397.89|1414.53|1397.43|25
1649684730000|2022-04-11 13:45:30|1414.76|1397.66|1413.49|1396.39|1414.83|1397.73|1413.37|1396.27|26
1649684740000|2022-04-11 13:45:40|1413.48|1396.38|1413.86|1396.76|1413.86|1396.76|1413.39|1396.29|15
1649684750000|2022-04-11 13:45:50|1413.85|1396.75|1414.14|1397.04|1414.16|1397.06|1413.59|1396.49|17
1649684760000|2022-04-11 13:46:00|1414.13|1397.03|1414.1|1397|1414.21|1397.11|1414.05|1396.95|11
1649684770000|2022-04-11 13:46:10|1414.03|1396.93|1415|1397.9|1415.01|1397.91|1414.02|1396.92|16
1649684780000|2022-04-11 13:46:20|1415.01|1397.91|1414.29|1397.19|1415.04|1397.94|1414.24|1397.14|17
1649684790000|2022-04-11 13:46:30|1414.74|1397.64|1414.16|1397.06|1414.76|1397.66|1414.09|1396.99|21
1649684800000|2022-04-11 13:46:40|1414.17|1397.07|1413.97|1396.87|1414.17|1397.07|1413.97|1396.87|13
1649684810000|2022-04-11 13:46:50|1413.84|1396.74|1413.04|1395.94|1413.84|1396.74|1413.04|1395.94|16
1649684820000|2022-04-11 13:47:00|1412.83|1395.73|1411.98|1394.88|1413.07|1395.97|1411.98|1394.88|13
1649684830000|2022-04-11 13:47:10|1411.96|1394.86|1411.26|1394.16|1411.99|1394.89|1411.11|1394.01|24
1649684840000|2022-04-11 13:47:20|1411.27|1394.17|1411.04|1393.94|1411.87|1394.77|1410.96|1393.86|25
1649684850000|2022-04-11 13:47:30|1411.03|1393.93|1411|1393.9|1411.05|1393.95|1410.99|1393.89|11
1649684860000|2022-04-11 13:47:40|1411.04|1393.94|1412.03|1394.93|1412.05|1394.95|1411.02|1393.92|27
1649684870000|2022-04-11 13:47:50|1411.66|1394.56|1413.7|1396.6|1413.7|1396.6|1411.66|1394.56|32
1649684880000|2022-04-11 13:48:00|1413.71|1396.61|1415.71|1398.61|1415.71|1398.61|1413.63|1396.53|25
1649684890000|2022-04-11 13:48:10|1415.52|1398.42|1415.85|1398.75|1415.85|1398.75|1415.12|1398.02|25
1649684900000|2022-04-11 13:48:20|1415.87|1398.77|1415.74|1398.64|1416|1398.9|1415.5|1398.4|8
1649684910000|2022-04-11 13:48:30|1415.75|1398.65|1416.71|1399.61|1416.71|1399.61|1415.74|1398.64|14
1649684920000|2022-04-11 13:48:40|1416.72|1399.62|1416.81|1399.71|1416.81|1399.71|1416.71|1399.61|8
1649684930000|2022-04-11 13:48:50|1416.78|1399.68|1416.34|1399.24|1416.9|1399.8|1416.33|1399.23|13
1649684940000|2022-04-11 13:49:00|1416.35|1399.25|1416.69|1399.59|1416.69|1399.59|1416.23|1399.13|18
1649684950000|2022-04-11 13:49:10|1416.7|1399.6|1416.68|1399.58|1416.98|1399.88|1416.57|1399.47|13
1649684960000|2022-04-11 13:49:20|1416.63|1399.53|1417.14|1400.04|1417.14|1400.04|1416.47|1399.37|14
1649684970000|2022-04-11 13:49:30|1417.21|1400.11|1417.89|1400.79|1417.94|1400.84|1417.21|1400.11|25
1649684980000|2022-04-11 13:49:40|1417.9|1400.8|1417.9|1400.8|1417.9|1400.8|1417.9|1400.8|1
1649684990000|2022-04-11 13:49:50|1417.89|1400.79|1418.06|1400.96|1418.18|1401.08|1417.72|1400.62|16
1649685000000|2022-04-11 13:50:00|1418.31|1401.21|1417.85|1400.75|1418.31|1401.21|1417.83|1400.73|21
1649685010000|2022-04-11 13:50:10|1417.84|1400.74|1418.53|1401.43|1418.53|1401.43|1417.84|1400.74|17
1649685020000|2022-04-11 13:50:20|1418.52|1401.42|1418.7|1401.6|1418.83|1401.73|1418.5|1401.4|26
1649685030000|2022-04-11 13:50:30|1418.71|1401.61|1419.26|1402.16|1419.35|1402.25|1418.71|1401.61|20
1649685040000|2022-04-11 13:50:40|1419.31|1402.21|1419.4|1402.3|1419.4|1402.3|1419.3|1402.2|11
1649685050000|2022-04-11 13:50:50|1419.41|1402.31|1419.14|1402.04|1419.61|1402.51|1419.14|1402.04|6
1649685060000|2022-04-11 13:51:00|1418.97|1401.87|1418.81|1401.71|1418.97|1401.87|1418.5|1401.4|12
1649685070000|2022-04-11 13:51:10|1418.82|1401.72|1418.32|1401.22|1418.82|1401.72|1418.32|1401.22|19
1649685080000|2022-04-11 13:51:20|1418.34|1401.24|1418.06|1400.96|1418.35|1401.25|1417.75|1400.65|20
1649685090000|2022-04-11 13:51:30|1417.99|1400.89|1417.61|1400.51|1417.99|1400.89|1417.59|1400.49|14
1649685100000|2022-04-11 13:51:40|1417.6|1400.5|1416.79|1399.69|1417.6|1400.5|1416.69|1399.59|19
1649685110000|2022-04-11 13:51:50|1416.82|1399.72|1416.62|1399.52|1416.89|1399.79|1415.47|1398.37|22
1649685120000|2022-04-11 13:52:00|1416.36|1399.26|1415.48|1398.38|1416.68|1399.58|1415.34|1398.24|25
1649685130000|2022-04-11 13:52:10|1415.46|1398.36|1415.29|1398.19|1415.63|1398.53|1415.28|1398.18|20
1649685140000|2022-04-11 13:52:20|1415.59|1398.49|1416.7|1399.6|1416.86|1399.76|1415.59|1398.49|22
1649685150000|2022-04-11 13:52:30|1416.71|1399.61|1417.06|1399.96|1417.11|1400.01|1416.64|1399.54|15
1649685160000|2022-04-11 13:52:40|1417.05|1399.95|1417.23|1400.13|1417.53|1400.43|1417.04|1399.94|11
1649685170000|2022-04-11 13:52:50|1417.17|1400.07|1417.51|1400.41|1417.53|1400.43|1416.86|1399.76|8
1649685180000|2022-04-11 13:53:00|1417.44|1400.34|1417.8|1400.7|1418|1400.9|1417.1|1400|21
1649685190000|2022-04-11 13:53:10|1417.63|1400.53|1417.45|1400.35|1417.67|1400.57|1417.45|1400.35|13
1649685200000|2022-04-11 13:53:20|1417.46|1400.36|1417.78|1400.68|1417.88|1400.78|1417.46|1400.36|14
1649685210000|2022-04-11 13:53:30|1417.64|1400.54|1418.06|1400.96|1418.06|1400.96|1417.64|1400.54|21
1649685220000|2022-04-11 13:53:40|1418.07|1400.97|1418.06|1400.96|1418.08|1400.98|1418.05|1400.95|7
1649685230000|2022-04-11 13:53:50|1418.07|1400.97|1418.04|1400.94|1418.07|1400.97|1418.04|1400.94|4
1649685240000|2022-04-11 13:54:00|1418.06|1400.96|1418.52|1401.42|1418.68|1401.58|1418.04|1400.94|14
1649685250000|2022-04-11 13:54:10|1418.48|1401.38|1418.25|1401.15|1418.84|1401.74|1418.21|1401.11|17
1649685260000|2022-04-11 13:54:20|1418.19|1401.09|1418.01|1400.91|1418.2|1401.1|1418.01|1400.91|9
1649685270000|2022-04-11 13:54:30|1417.99|1400.89|1417.22|1400.12|1418.01|1400.91|1417.22|1400.12|20
1649685280000|2022-04-11 13:54:40|1417.27|1400.17|1416.89|1399.79|1417.27|1400.17|1416.69|1399.59|23
1649685290000|2022-04-11 13:54:50|1416.88|1399.78|1417.03|1399.93|1417.06|1399.96|1416.88|1399.78|15
1649685300000|2022-04-11 13:55:00|1416.98|1399.88|1418.37|1401.27|1418.37|1401.27|1416.98|1399.88|16
1649685310000|2022-04-11 13:55:10|1418.36|1401.26|1419.15|1402.05|1419.15|1402.05|1418.36|1401.26|19
1649685320000|2022-04-11 13:55:20|1419.26|1402.16|1419.13|1402.03|1419.61|1402.51|1419.13|1402.03|12
1649685330000|2022-04-11 13:55:30|1419.07|1401.97|1419.04|1401.94|1419.09|1401.99|1419.03|1401.93|4
1649685340000|2022-04-11 13:55:40|1419.05|1401.95|1419.03|1401.93|1419.06|1401.96|1418.99|1401.89|7
1649685350000|2022-04-11 13:55:50|1419.01|1401.91|1418.88|1401.78|1419.01|1401.91|1418.48|1401.38|9
1649685360000|2022-04-11 13:56:00|1418.87|1401.77|1418.41|1401.31|1418.94|1401.84|1418.23|1401.13|9
1649685370000|2022-04-11 13:56:10|1418.25|1401.15|1418.8|1401.7|1418.84|1401.74|1418.25|1401.15|10
1649685380000|2022-04-11 13:56:20|1419.06|1401.96|1419.01|1401.91|1419.51|1402.41|1419.01|1401.91|20
1649685390000|2022-04-11 13:56:30|1419.05|1401.95|1419.05|1401.95|1419.34|1402.24|1419.05|1401.95|21
1649685400000|2022-04-11 13:56:40|1419.13|1402.03|1419.1|1402|1419.42|1402.32|1419.1|1402|11
1649685410000|2022-04-11 13:56:50|1419.09|1401.99|1418.91|1401.81|1419.09|1401.99|1418.85|1401.75|14
1649685420000|2022-04-11 13:57:00|1418.84|1401.74|1418.61|1401.51|1418.84|1401.74|1418.33|1401.23|23
1649685430000|2022-04-11 13:57:10|1418.57|1401.47|1417.97|1400.87|1418.98|1401.88|1417.96|1400.86|23
1649685440000|2022-04-11 13:57:20|1417.98|1400.88|1418.55|1401.45|1418.55|1401.45|1417.98|1400.88|10
1649685450000|2022-04-11 13:57:30|1418.61|1401.51|1418.37|1401.27|1418.61|1401.51|1418.24|1401.14|19
1649685460000|2022-04-11 13:57:40|1418.27|1401.17|1418.82|1401.72|1418.87|1401.77|1418.07|1400.97|11
1649685470000|2022-04-11 13:57:50|1418.88|1401.78|1418.88|1401.78|1418.96|1401.86|1418.88|1401.78|4
1649685480000|2022-04-11 13:58:00|1418.96|1401.86|1418.99|1401.89|1419.12|1402.02|1418.43|1401.33|22
1649685490000|2022-04-11 13:58:10|1418.12|1401.02|1418.39|1401.29|1418.39|1401.29|1418.04|1400.94|12
1649685500000|2022-04-11 13:58:20|1418.38|1401.28|1418.86|1401.76|1418.86|1401.76|1418.35|1401.25|18
1649685510000|2022-04-11 13:58:30|1418.91|1401.81|1418.91|1401.81|1418.91|1401.81|1418.9|1401.8|9
1649685520000|2022-04-11 13:58:40|1418.51|1401.41|1418.64|1401.54|1418.69|1401.59|1418.28|1401.18|15
1649685530000|2022-04-11 13:58:50|1418.69|1401.59|1418.94|1401.84|1419.01|1401.91|1418.53|1401.43|14
1649685540000|2022-04-11 13:59:00|1419.01|1401.91|1418.95|1401.85|1419.01|1401.91|1418.95|1401.85|2
1649685550000|2022-04-11 13:59:10|1419.01|1401.91|1419.06|1401.96|1419.07|1401.97|1418.97|1401.87|13
1649685560000|2022-04-11 13:59:20|1419.05|1401.95|1419.14|1402.04|1419.25|1402.15|1418.89|1401.79|13
1649685570000|2022-04-11 13:59:30|1419.11|1402.01|1419.12|1402.02|1419.14|1402.04|1419.11|1402.01|6
1649685580000|2022-04-11 13:59:40|1419.09|1401.99|1419.22|1402.12|1419.22|1402.12|1419|1401.9|9
1649685590000|2022-04-11 13:59:50|1419.18|1402.08|1419.59|1402.49|1419.59|1402.49|1419.18|1402.08|11
1649685600000|2022-04-11 14:00:00|1419.37|1402.27|1418.85|1401.75|1419.39|1402.29|1418.8|1401.7|23
1649685610000|2022-04-11 14:00:10|1418.91|1401.81|1416.88|1399.78|1418.91|1401.81|1416.88|1399.78|33
1649685620000|2022-04-11 14:00:20|1416.64|1399.54|1416.38|1399.28|1416.64|1399.54|1415.83|1398.73|22
1649685630000|2022-04-11 14:00:30|1416.37|1399.27|1416.87|1399.77|1417.16|1400.06|1416.37|1399.27|15
1649685640000|2022-04-11 14:00:40|1416.86|1399.76|1416.5|1399.4|1416.87|1399.77|1416.5|1399.4|11
1649685650000|2022-04-11 14:00:50|1416.53|1399.43|1417.15|1400.05|1417.57|1400.47|1416.53|1399.43|16
1649685660000|2022-04-11 14:01:00|1417.12|1400.02|1417.91|1400.81|1418.11|1401.01|1417.12|1400.02|22
1649685670000|2022-04-11 14:01:10|1417.92|1400.82|1419.25|1402.15|1419.25|1402.15|1417.8|1400.7|17
1649685680000|2022-04-11 14:01:20|1419.26|1402.16|1420.38|1403.28|1420.41|1403.31|1419.2|1402.1|21
1649685690000|2022-04-11 14:01:30|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1
1649685700000|2022-04-11 14:01:40|1420.42|1403.32|1420.54|1403.44|1420.54|1403.44|1420.42|1403.32|2
1649685710000|2022-04-11 14:01:50|1421.62|1404.52|1421.88|1404.78|1421.88|1404.78|1421.44|1404.34|9
1649685720000|2022-04-11 14:02:00|1421.97|1404.87|1422.15|1405.05|1422.31|1405.21|1421.89|1404.79|17
1649685730000|2022-04-11 14:02:10|1422.19|1405.09|1422.07|1404.97|1422.19|1405.09|1422.01|1404.91|8
1649685740000|2022-04-11 14:02:20|1422.05|1404.95|1421.13|1404.03|1422.05|1404.95|1420.93|1403.83|18
1649685750000|2022-04-11 14:02:30|1421.02|1403.92|1420.15|1403.05|1421.02|1403.92|1420.12|1403.02|25
1649685760000|2022-04-11 14:02:40|1420.13|1403.03|1419.78|1402.68|1420.16|1403.06|1419.43|1402.33|28
1649685770000|2022-04-11 14:02:50|1419.79|1402.69|1419.85|1402.75|1420.12|1403.02|1419.55|1402.45|24
1649685780000|2022-04-11 14:03:00|1419.84|1402.74|1419.33|1402.23|1419.99|1402.89|1419.33|1402.23|13
1649685790000|2022-04-11 14:03:10|1419.32|1402.22|1418.41|1401.31|1419.36|1402.26|1418.41|1401.31|14
1649685800000|2022-04-11 14:03:20|1418.31|1401.21|1418.08|1400.98|1418.64|1401.54|1418.04|1400.94|18
1649685810000|2022-04-11 14:03:30|1418.31|1401.21|1418.06|1400.96|1418.37|1401.27|1418.06|1400.96|13
1649685820000|2022-04-11 14:03:40|1418.05|1400.95|1417.98|1400.88|1418.06|1400.96|1417.98|1400.88|13
1649685830000|2022-04-11 14:03:50|1418|1400.9|1417.97|1400.87|1418.05|1400.95|1417.97|1400.87|16
1649685840000|2022-04-11 14:04:00|1418|1400.9|1417.73|1400.63|1418|1400.9|1417.65|1400.55|10
1649685850000|2022-04-11 14:04:10|1417.41|1400.31|1417.15|1400.05|1417.45|1400.35|1417.14|1400.04|13
1649685860000|2022-04-11 14:04:20|1417.16|1400.06|1417.12|1400.02|1417.17|1400.07|1417.11|1400.01|10
1649685870000|2022-04-11 14:04:30|1417.1|1400|1417.45|1400.35|1417.47|1400.37|1417.01|1399.91|13
1649685880000|2022-04-11 14:04:40|1417.36|1400.26|1417.76|1400.66|1417.76|1400.66|1417.3|1400.2|3
1649685890000|2022-04-11 14:04:50|1417.82|1400.72|1417.84|1400.74|1418|1400.9|1417.81|1400.71|11
1649685900000|2022-04-11 14:05:00|1417.83|1400.73|1417.15|1400.05|1417.87|1400.77|1417.14|1400.04|23
1649685910000|2022-04-11 14:05:10|1417.14|1400.04|1416.69|1399.59|1417.14|1400.04|1416.69|1399.59|8
1649685920000|2022-04-11 14:05:20|1416.78|1399.68|1417.03|1399.93|1417.03|1399.93|1416.69|1399.59|14
1649685930000|2022-04-11 14:05:30|1417.14|1400.04|1417.23|1400.13|1417.47|1400.37|1417.06|1399.96|22
1649685940000|2022-04-11 14:05:40|1417.53|1400.43|1417.07|1399.97|1417.53|1400.43|1417.02|1399.92|17
1649685950000|2022-04-11 14:05:50|1417.05|1399.95|1417.1|1400|1417.11|1400.01|1417.05|1399.95|13
1649685960000|2022-04-11 14:06:00|1417.09|1399.99|1417.02|1399.92|1417.09|1399.99|1416.95|1399.85|18
1649685970000|2022-04-11 14:06:10|1417.03|1399.93|1417.04|1399.94|1417.06|1399.96|1416.86|1399.76|15
1649685980000|2022-04-11 14:06:20|1417.05|1399.95|1417.58|1400.48|1417.58|1400.48|1417|1399.9|25
1649685990000|2022-04-11 14:06:30|1417.57|1400.47|1417.7|1400.6|1417.7|1400.6|1417.54|1400.44|16
1649686000000|2022-04-11 14:06:40|1417.66|1400.56|1417.72|1400.62|1417.81|1400.71|1417.56|1400.46|11
1649686010000|2022-04-11 14:06:50|1417.71|1400.61|1417.88|1400.78|1418.3|1401.2|1417.71|1400.61|14
1649686020000|2022-04-11 14:07:00|1418.04|1400.94|1419.17|1402.07|1419.3|1402.2|1418.04|1400.94|22
1649686030000|2022-04-11 14:07:10|1418.92|1401.82|1419.11|1402.01|1419.7|1402.6|1418.92|1401.82|15
1649686040000|2022-04-11 14:07:20|1419.06|1401.96|1418.92|1401.82|1419.07|1401.97|1418.9|1401.8|10
1649686050000|2022-04-11 14:07:30|1418.69|1401.59|1419.1|1402|1419.3|1402.2|1418.59|1401.49|23
1649686060000|2022-04-11 14:07:40|1419.11|1402.01|1419.69|1402.59|1419.82|1402.72|1419.03|1401.93|14
1649686070000|2022-04-11 14:07:50|1419.4|1402.3|1418.34|1401.24|1419.52|1402.42|1418.34|1401.24|21
1649686080000|2022-04-11 14:08:00|1418.33|1401.23|1418.03|1400.93|1418.99|1401.89|1418.01|1400.91|25
1649686090000|2022-04-11 14:08:10|1417.99|1400.89|1418.08|1400.98|1418.08|1400.98|1417.68|1400.58|14
1649686100000|2022-04-11 14:08:20|1418.12|1401.02|1418.13|1401.03|1418.14|1401.04|1418.07|1400.97|10
1649686110000|2022-04-11 14:08:30|1418.09|1400.99|1418.14|1401.04|1418.17|1401.07|1418.09|1400.99|9
1649686120000|2022-04-11 14:08:40|1418.08|1400.98|1418.43|1401.33|1418.73|1401.63|1418.08|1400.98|11
1649686130000|2022-04-11 14:08:50|1418.41|1401.31|1418.31|1401.21|1418.45|1401.35|1418.2|1401.1|9
1649686140000|2022-04-11 14:09:00|1418.47|1401.37|1418.09|1400.99|1418.97|1401.87|1418.09|1400.99|16
1649686150000|2022-04-11 14:09:10|1418.07|1400.97|1418.13|1401.03|1418.13|1401.03|1417.81|1400.71|11
1649686160000|2022-04-11 14:09:20|1418.16|1401.06|1418.1|1401|1418.27|1401.17|1418.01|1400.91|17
1649686170000|2022-04-11 14:09:30|1418.14|1401.04|1417.8|1400.7|1418.14|1401.04|1417.8|1400.7|18
1649686180000|2022-04-11 14:09:40|1417.93|1400.83|1417.95|1400.85|1418.01|1400.91|1417.8|1400.7|21
1649686190000|2022-04-11 14:09:50|1417.85|1400.75|1417.9|1400.8|1417.91|1400.81|1417.79|1400.69|11
1649686200000|2022-04-11 14:10:00|1417.89|1400.79|1417.59|1400.49|1417.98|1400.88|1417.59|1400.49|9
1649686210000|2022-04-11 14:10:10|1417.41|1400.31|1418.6|1401.5|1418.64|1401.54|1417.4|1400.3|19
1649686220000|2022-04-11 14:10:20|1418.61|1401.51|1418.43|1401.33|1419.66|1402.56|1418.43|1401.33|20
1649686230000|2022-04-11 14:10:30|1418.42|1401.32|1417.95|1400.85|1418.47|1401.37|1417.86|1400.76|20
1649686240000|2022-04-11 14:10:40|1418.11|1401.01|1418.03|1400.93|1418.11|1401.01|1417.68|1400.58|19
1649686250000|2022-04-11 14:10:50|1418.02|1400.92|1418.03|1400.93|1418.04|1400.94|1417.99|1400.89|13
1649686260000|2022-04-11 14:11:00|1418.02|1400.92|1417.24|1400.14|1418.02|1400.92|1417.24|1400.14|21
1649686270000|2022-04-11 14:11:10|1417.23|1400.13|1417.16|1400.06|1417.66|1400.56|1417.14|1400.04|14
1649686280000|2022-04-11 14:11:20|1417.18|1400.08|1417.37|1400.27|1417.88|1400.78|1416.95|1399.85|30
1649686290000|2022-04-11 14:11:30|1417.35|1400.25|1417.8|1400.7|1417.95|1400.85|1417.33|1400.23|14
1649686300000|2022-04-11 14:11:40|1417.77|1400.67|1417.59|1400.49|1417.77|1400.67|1417.55|1400.45|14
1649686310000|2022-04-11 14:11:50|1417.56|1400.46|1417.45|1400.35|1417.59|1400.49|1417.44|1400.34|16
1649686320000|2022-04-11 14:12:00|1417.46|1400.36|1417.03|1399.93|1417.54|1400.44|1417.03|1399.93|18
1649686330000|2022-04-11 14:12:10|1417.04|1399.94|1417.14|1400.04|1417.23|1400.13|1417.04|1399.94|10
1649686340000|2022-04-11 14:12:20|1417.15|1400.05|1417.22|1400.12|1417.23|1400.13|1417.15|1400.05|12
1649686350000|2022-04-11 14:12:30|1417.11|1400.01|1417.06|1399.96|1417.24|1400.14|1417.01|1399.91|21
1649686360000|2022-04-11 14:12:40|1417.01|1399.91|1417.06|1399.96|1417.06|1399.96|1417.01|1399.91|5
1649686370000|2022-04-11 14:12:50|1417.07|1399.97|1417.15|1400.05|1417.3|1400.2|1417.07|1399.97|11
1649686380000|2022-04-11 14:13:00|1417.14|1400.04|1417.04|1399.94|1417.23|1400.13|1417.03|1399.93|16
1649686390000|2022-04-11 14:13:10|1417.08|1399.98|1416.91|1399.81|1417.12|1400.02|1416.91|1399.81|11
1649686400000|2022-04-11 14:13:20|1416.94|1399.84|1416.23|1399.13|1416.94|1399.84|1416.23|1399.13|16
1649686410000|2022-04-11 14:13:30|1416.24|1399.14|1414.76|1397.66|1416.25|1399.15|1414.76|1397.66|18
1649686420000|2022-04-11 14:13:40|1414.75|1397.65|1414.44|1397.34|1415.43|1398.33|1414.43|1397.33|19
1649686430000|2022-04-11 14:13:50|1414.57|1397.47|1414.57|1397.47|1414.59|1397.49|1414.35|1397.25|10
1649686440000|2022-04-11 14:14:00|1414.56|1397.46|1414.18|1397.08|1414.56|1397.46|1414.17|1397.07|14
1649686450000|2022-04-11 14:14:10|1414.17|1397.07|1413.13|1396.03|1414.17|1397.07|1413.13|1396.03|11
1649686460000|2022-04-11 14:14:20|1413.12|1396.02|1413.18|1396.08|1413.18|1396.08|1413.12|1396.02|6
1649686470000|2022-04-11 14:14:30|1413.17|1396.07|1413.2|1396.1|1413.21|1396.11|1413.17|1396.07|5
1649686480000|2022-04-11 14:14:40|1413.24|1396.14|1413.19|1396.09|1413.28|1396.18|1413.02|1395.92|12
1649686490000|2022-04-11 14:14:50|1413.25|1396.15|1413.99|1396.89|1413.99|1396.89|1413.23|1396.13|21
1649686500000|2022-04-11 14:15:00|1413.97|1396.87|1413.28|1396.18|1414.16|1397.06|1413.26|1396.16|31
1649686510000|2022-04-11 14:15:10|1413.33|1396.23|1412.45|1395.35|1413.33|1396.23|1412.45|1395.35|13
1649686520000|2022-04-11 14:15:20|1412.43|1395.33|1412.81|1395.71|1413.05|1395.95|1412.26|1395.16|21
1649686530000|2022-04-11 14:15:30|1412.85|1395.75|1413.06|1395.96|1413.1|1396|1412.54|1395.44|16
1649686540000|2022-04-11 14:15:40|1413.11|1396.01|1413.13|1396.03|1413.84|1396.74|1413.05|1395.95|11
1649686550000|2022-04-11 14:15:50|1413.08|1395.98|1413.14|1396.04|1413.18|1396.08|1412.41|1395.31|23
1649686560000|2022-04-11 14:16:00|1413.15|1396.05|1413.18|1396.08|1413.24|1396.14|1413.05|1395.95|9
1649686570000|2022-04-11 14:16:10|1413.13|1396.03|1413.12|1396.02|1413.14|1396.04|1413.07|1395.97|15
1649686580000|2022-04-11 14:16:20|1413.13|1396.03|1413.12|1396.02|1413.13|1396.03|1413|1395.9|14
1649686590000|2022-04-11 14:16:30|1413.1|1396|1413.65|1396.55|1413.65|1396.55|1412.67|1395.57|20
1649686600000|2022-04-11 14:16:40|1413.43|1396.33|1413.37|1396.27|1413.7|1396.6|1413.13|1396.03|20
1649686610000|2022-04-11 14:16:50|1413.4|1396.3|1413.08|1395.98|1413.4|1396.3|1413.08|1395.98|12
1649686620000|2022-04-11 14:17:00|1413.17|1396.07|1413.15|1396.05|1413.63|1396.53|1413.06|1395.96|17
1649686630000|2022-04-11 14:17:10|1413.16|1396.06|1413.07|1395.97|1413.16|1396.06|1413.04|1395.94|11
1649686640000|2022-04-11 14:17:20|1413.04|1395.94|1413.02|1395.92|1413.07|1395.97|1413|1395.9|6
1649686650000|2022-04-11 14:17:30|1413.06|1395.96|1411.77|1394.67|1413.13|1396.03|1411.77|1394.67|22
1649686660000|2022-04-11 14:17:40|1411.76|1394.66|1412.11|1395.01|1412.24|1395.14|1411.75|1394.65|15
1649686670000|2022-04-11 14:17:50|1412.1|1395|1412.09|1394.99|1412.15|1395.05|1411.79|1394.69|21
1649686680000|2022-04-11 14:18:00|1412.1|1395|1412.64|1395.54|1412.64|1395.54|1412.08|1394.98|13
1649686690000|2022-04-11 14:18:10|1412.61|1395.51|1412.96|1395.86|1412.96|1395.86|1412.37|1395.27|10
1649686700000|2022-04-11 14:18:20|1413|1395.9|1413.08|1395.98|1413.47|1396.37|1412.99|1395.89|23
1649686710000|2022-04-11 14:18:30|1413.15|1396.05|1413.11|1396.01|1413.18|1396.08|1413.06|1395.96|21
1649686720000|2022-04-11 14:18:40|1413.12|1396.02|1413.02|1395.92|1413.14|1396.04|1412.84|1395.74|18
1649686730000|2022-04-11 14:18:50|1413.01|1395.91|1413.03|1395.93|1413.03|1395.93|1413.01|1395.91|5
1649686740000|2022-04-11 14:19:00|1413.02|1395.92|1412.94|1395.84|1413.05|1395.95|1412.93|1395.83|10
1649686750000|2022-04-11 14:19:10|1412.9|1395.8|1412.77|1395.67|1412.91|1395.81|1412.75|1395.65|11
1649686760000|2022-04-11 14:19:20|1412.76|1395.66|1413.07|1395.97|1413.07|1395.97|1412.76|1395.66|12
1649686770000|2022-04-11 14:19:30|1413.02|1395.92|1413.09|1395.99|1413.09|1395.99|1413.02|1395.92|3
1649686780000|2022-04-11 14:19:40|1413.12|1396.02|1413.07|1395.97|1413.12|1396.02|1412.98|1395.88|15
1649686790000|2022-04-11 14:19:50|1413.4|1396.3|1413.17|1396.07|1413.4|1396.3|1413.15|1396.05|6
1649686800000|2022-04-11 14:20:00|1413.16|1396.06|1413.17|1396.07|1413.24|1396.14|1413.15|1396.05|14
1649686810000|2022-04-11 14:20:10|1413.18|1396.08|1413.17|1396.07|1413.56|1396.46|1413.13|1396.03|10
1649686820000|2022-04-11 14:20:20|1413.13|1396.03|1413.15|1396.05|1413.17|1396.07|1413.13|1396.03|6
1649686830000|2022-04-11 14:20:30|1413.16|1396.06|1413.13|1396.03|1413.16|1396.06|1413.12|1396.02|3
1649686840000|2022-04-11 14:20:40|1413.12|1396.02|1412.13|1395.03|1413.18|1396.08|1412.13|1395.03|21
1649686850000|2022-04-11 14:20:50|1412.12|1395.02|1411.66|1394.56|1412.13|1395.03|1411.59|1394.49|9
1649686860000|2022-04-11 14:21:00|1411.65|1394.55|1411.97|1394.87|1412.09|1394.99|1411.41|1394.31|19
1649686870000|2022-04-11 14:21:10|1411.93|1394.83|1412.08|1394.98|1412.11|1395.01|1411.93|1394.83|19
1649686880000|2022-04-11 14:21:20|1412.11|1395.01|1411.99|1394.89|1412.12|1395.02|1411.96|1394.86|8
1649686890000|2022-04-11 14:21:30|1412.06|1394.96|1411.92|1394.82|1412.06|1394.96|1411.63|1394.53|10
1649686900000|2022-04-11 14:21:40|1411.96|1394.86|1411.46|1394.36|1411.96|1394.86|1411.46|1394.36|7
1649686910000|2022-04-11 14:21:50|1411.47|1394.37|1411.95|1394.85|1412.05|1394.95|1411.47|1394.37|12
1649686920000|2022-04-11 14:22:00|1412.07|1394.97|1411.75|1394.65|1412.08|1394.98|1411.75|1394.65|16
1649686930000|2022-04-11 14:22:10|1411.73|1394.63|1411.73|1394.63|1411.73|1394.63|1411.73|1394.63|1
1649686940000|2022-04-11 14:22:20|1411.71|1394.61|1411.69|1394.59|1411.71|1394.61|1411.69|1394.59|2
1649686950000|2022-04-11 14:22:30|1411.84|1394.74|1411.27|1394.17|1411.84|1394.74|1411.27|1394.17|6
1649686960000|2022-04-11 14:22:40|1411.41|1394.31|1410.96|1393.86|1411.51|1394.41|1410.27|1393.17|26
1649686970000|2022-04-11 14:22:50|1410.94|1393.84|1410.87|1393.77|1411.09|1393.99|1410.87|1393.77|17
1649686980000|2022-04-11 14:23:00|1410.52|1393.42|1410.48|1393.38|1410.54|1393.44|1410.48|1393.38|9
1649686990000|2022-04-11 14:23:10|1410.5|1393.4|1410.56|1393.46|1410.56|1393.46|1410.48|1393.38|4
1649687000000|2022-04-11 14:23:20|1410.55|1393.45|1410.32|1393.22|1410.55|1393.45|1410.12|1393.02|10
1649687010000|2022-04-11 14:23:30|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1
1649687020000|2022-04-11 14:23:40|1409.71|1392.61|1410.03|1392.93|1410.04|1392.94|1409.66|1392.56|7
1649687030000|2022-04-11 14:23:50|1410.07|1392.97|1409.88|1392.78|1410.26|1393.16|1409.88|1392.78|14
1649687040000|2022-04-11 14:24:00|1409.7|1392.6|1409.35|1392.25|1409.84|1392.74|1409.35|1392.25|5
1649687060000|2022-04-11 14:24:20|1409.47|1392.37|1409.93|1392.83|1409.93|1392.83|1409.44|1392.34|5
1649687070000|2022-04-11 14:24:30|1409.91|1392.81|1409.63|1392.53|1410.04|1392.94|1409.62|1392.52|11
1649687080000|2022-04-11 14:24:40|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1409.64|1392.54|7
1649687090000|2022-04-11 14:24:50|1409.66|1392.56|1409.54|1392.44|1409.66|1392.56|1409.45|1392.35|3
1649687100000|2022-04-11 14:25:00|1409.52|1392.42|1409.99|1392.89|1410.08|1392.98|1409.48|1392.38|10
1649687110000|2022-04-11 14:25:10|1409.93|1392.83|1411.49|1394.39|1411.49|1394.39|1409.93|1392.83|23
1649687120000|2022-04-11 14:25:20|1411.52|1394.42|1410.98|1393.88|1411.73|1394.63|1410.37|1393.27|21
1649687130000|2022-04-11 14:25:30|1410.99|1393.89|1411.11|1394.01|1411.11|1394.01|1410.98|1393.88|9
1649687140000|2022-04-11 14:25:40|1411.07|1393.97|1411.18|1394.08|1411.18|1394.08|1411.07|1393.97|6
1649687150000|2022-04-11 14:25:50|1411|1393.9|1410.39|1393.29|1411.18|1394.08|1410.39|1393.29|17
1649687160000|2022-04-11 14:26:00|1410.43|1393.33|1410.64|1393.54|1410.69|1393.59|1410.05|1392.95|11
1649687170000|2022-04-11 14:26:10|1410.91|1393.81|1410.39|1393.29|1410.95|1393.85|1410.39|1393.29|18
1649687180000|2022-04-11 14:26:20|1410.37|1393.27|1410.43|1393.33|1410.43|1393.33|1410.35|1393.25|17
1649687190000|2022-04-11 14:26:30|1410.24|1393.14|1410.14|1393.04|1410.28|1393.18|1410.07|1392.97|16
1649687200000|2022-04-11 14:26:40|1410.2|1393.1|1409.5|1392.4|1410.2|1393.1|1409.24|1392.14|23
1649687210000|2022-04-11 14:26:50|1409.42|1392.32|1408.83|1391.73|1409.42|1392.32|1408.8|1391.7|16
1649687220000|2022-04-11 14:27:00|1408.78|1391.68|1407.59|1390.49|1408.83|1391.73|1407.55|1390.45|25
1649687230000|2022-04-11 14:27:10|1407.55|1390.45|1406.86|1389.76|1407.61|1390.51|1406.62|1389.52|24
1649687240000|2022-04-11 14:27:20|1406.9|1389.8|1407.72|1390.62|1407.72|1390.62|1406.9|1389.8|23
1649687250000|2022-04-11 14:27:30|1407.71|1390.61|1407.89|1390.79|1408.08|1390.98|1407.34|1390.24|16
1649687260000|2022-04-11 14:27:40|1408.06|1390.96|1408.1|1391|1408.1|1391|1407.9|1390.8|5
1649687270000|2022-04-11 14:27:50|1408.11|1391.01|1409.06|1391.96|1409.1|1392|1407.99|1390.89|21
1649687280000|2022-04-11 14:28:00|1409.02|1391.92|1409.82|1392.72|1409.96|1392.86|1408.98|1391.88|15
1649687290000|2022-04-11 14:28:10|1409.88|1392.78|1409.92|1392.82|1410.1|1393|1409.88|1392.78|13
1649687300000|2022-04-11 14:28:20|1410.38|1393.28|1410.52|1393.42|1410.71|1393.61|1410.38|1393.28|5
1649687310000|2022-04-11 14:28:30|1410.76|1393.66|1411.06|1393.96|1411.06|1393.96|1410.64|1393.54|10
1649687320000|2022-04-11 14:28:40|1411.05|1393.95|1410.1|1393|1411.05|1393.95|1410.1|1393|16
1649687330000|2022-04-11 14:28:50|1410.09|1392.99|1410|1392.9|1410.09|1392.99|1409.84|1392.74|10
1649687340000|2022-04-11 14:29:00|1409.81|1392.71|1408.7|1391.6|1410|1392.9|1408.7|1391.6|23
1649687350000|2022-04-11 14:29:10|1408.69|1391.59|1408.37|1391.27|1408.8|1391.7|1408.35|1391.25|16
1649687360000|2022-04-11 14:29:20|1408.36|1391.26|1408.06|1390.96|1408.38|1391.28|1408.06|1390.96|16
1649687370000|2022-04-11 14:29:30|1408.04|1390.94|1408.61|1391.51|1408.61|1391.51|1407.99|1390.89|19
1649687380000|2022-04-11 14:29:40|1408.67|1391.57|1408.3|1391.2|1408.67|1391.57|1408.24|1391.14|18
1649687390000|2022-04-11 14:29:50|1408.29|1391.19|1408.22|1391.12|1408.33|1391.23|1408.19|1391.09|15
1649687400000|2022-04-11 14:30:00|1408.23|1391.13|1408.16|1391.06|1408.24|1391.14|1407.99|1390.89|17
1649687410000|2022-04-11 14:30:10|1408.14|1391.04|1408.09|1390.99|1408.16|1391.06|1407.75|1390.65|15
1649687420000|2022-04-11 14:30:20|1408.05|1390.95|1408.52|1391.42|1408.52|1391.42|1408.05|1390.95|11
1649687430000|2022-04-11 14:30:30|1408.49|1391.39|1409.87|1392.77|1409.87|1392.77|1408.49|1391.39|11
1649687440000|2022-04-11 14:30:40|1409.85|1392.75|1410.37|1393.27|1410.37|1393.27|1409.85|1392.75|10
1649687450000|2022-04-11 14:30:50|1410.92|1393.82|1410.92|1393.82|1410.92|1393.82|1410.92|1393.82|1
1649687460000|2022-04-11 14:31:00|1411.12|1394.02|1411.52|1394.42|1411.58|1394.48|1411.12|1394.02|15
1649687470000|2022-04-11 14:31:10|1411.62|1394.52|1413.4|1396.3|1413.47|1396.37|1411.62|1394.52|23
1649687480000|2022-04-11 14:31:20|1413.43|1396.33|1413.14|1396.04|1413.58|1396.48|1413.07|1395.97|14
1649687490000|2022-04-11 14:31:30|1413.18|1396.08|1413.33|1396.23|1413.45|1396.35|1413.18|1396.08|4
1649687500000|2022-04-11 14:31:40|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1
1649687510000|2022-04-11 14:31:50|1413.84|1396.74|1413.98|1396.88|1414|1396.9|1413.84|1396.74|9
1649687520000|2022-04-11 14:32:00|1413.97|1396.87|1414.07|1396.97|1414.07|1396.97|1413.91|1396.81|10
1649687530000|2022-04-11 14:32:10|1414.05|1396.95|1413.89|1396.79|1414.05|1396.95|1413.78|1396.68|13
1649687540000|2022-04-11 14:32:20|1413.91|1396.81|1413.96|1396.86|1413.96|1396.86|1413.89|1396.79|7
1649687550000|2022-04-11 14:32:30|1413.98|1396.88|1413.44|1396.34|1414.04|1396.94|1413.37|1396.27|8
1649687560000|2022-04-11 14:32:40|1413.35|1396.25|1413.3|1396.2|1413.35|1396.25|1413.23|1396.13|3
1649687570000|2022-04-11 14:32:50|1413.07|1395.97|1412.25|1395.15|1413.07|1395.97|1412.25|1395.15|15
1649687580000|2022-04-11 14:33:00|1412.17|1395.07|1411.06|1393.96|1412.17|1395.07|1411.01|1393.91|20
1649687590000|2022-04-11 14:33:10|1411.01|1393.91|1410.08|1392.98|1411.01|1393.91|1409.99|1392.89|14
1649687600000|2022-04-11 14:33:20|1410.11|1393.01|1410.01|1392.91|1410.11|1393.01|1409.9|1392.8|13
1649687610000|2022-04-11 14:33:30|1409.95|1392.85|1409.15|1392.05|1410.02|1392.92|1409.15|1392.05|14
1649687620000|2022-04-11 14:33:40|1409.16|1392.06|1408.11|1391.01|1409.16|1392.06|1408.11|1391.01|11
1649687630000|2022-04-11 14:33:50|1408.1|1391|1408.1|1391|1408.19|1391.09|1408.09|1390.99|14
1649687640000|2022-04-11 14:34:00|1408.3|1391.2|1409.25|1392.15|1409.25|1392.15|1408.3|1391.2|12
1649687650000|2022-04-11 14:34:10|1409.34|1392.24|1410.52|1393.42|1410.57|1393.47|1409.34|1392.24|18
1649687660000|2022-04-11 14:34:20|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1
1649687670000|2022-04-11 14:34:30|1410.22|1393.12|1410.95|1393.85|1410.95|1393.85|1410.22|1393.12|6
1649687680000|2022-04-11 14:34:40|1411.13|1394.03|1411.15|1394.05|1411.25|1394.15|1411.1|1394|8
1649687690000|2022-04-11 14:34:50|1411.14|1394.04|1411.88|1394.78|1411.88|1394.78|1410.92|1393.82|12
1649687700000|2022-04-11 14:35:00|1412.01|1394.91|1411.97|1394.87|1412.05|1394.95|1411.67|1394.57|13
1649687710000|2022-04-11 14:35:10|1411.99|1394.89|1411.94|1394.84|1411.99|1394.89|1411.92|1394.82|10
1649687720000|2022-04-11 14:35:20|1411.95|1394.85|1412.08|1394.98|1412.08|1394.98|1411.93|1394.83|5
1649687730000|2022-04-11 14:35:30|1412.04|1394.94|1411.37|1394.27|1412.06|1394.96|1411.29|1394.19|14
1649687740000|2022-04-11 14:35:40|1411.3|1394.2|1411.56|1394.46|1411.98|1394.88|1411.3|1394.2|9
1649687750000|2022-04-11 14:35:50|1411.7|1394.6|1411.14|1394.04|1411.7|1394.6|1411.14|1394.04|21
1649687760000|2022-04-11 14:36:00|1411.13|1394.03|1411.14|1394.04|1411.23|1394.13|1411.11|1394.01|17
1649687770000|2022-04-11 14:36:10|1411.18|1394.08|1410.86|1393.76|1411.18|1394.08|1410.67|1393.57|22
1649687780000|2022-04-11 14:36:20|1410.85|1393.75|1409.62|1392.52|1410.85|1393.75|1409.62|1392.52|18
1649687790000|2022-04-11 14:36:30|1409.61|1392.51|1410.04|1392.94|1410.04|1392.94|1409.61|1392.51|15
1649687800000|2022-04-11 14:36:40|1410.03|1392.93|1409.8|1392.7|1410.03|1392.93|1409.8|1392.7|8
1649687810000|2022-04-11 14:36:50|1409.78|1392.68|1409.76|1392.66|1409.78|1392.68|1409.75|1392.65|4
1649687820000|2022-04-11 14:37:00|1409.93|1392.83|1409.2|1392.1|1410.07|1392.97|1409.13|1392.03|20
1649687830000|2022-04-11 14:37:10|1409.21|1392.11|1410.04|1392.94|1410.04|1392.94|1409.19|1392.09|13
1649687840000|2022-04-11 14:37:20|1410.01|1392.91|1410.01|1392.91|1410.01|1392.91|1410.01|1392.91|1
1649687850000|2022-04-11 14:37:30|1410.04|1392.94|1410.97|1393.87|1410.97|1393.87|1410.04|1392.94|8
1649687860000|2022-04-11 14:37:40|1410.91|1393.81|1410.85|1393.75|1410.94|1393.84|1410.74|1393.64|13
1649687870000|2022-04-11 14:37:50|1410.88|1393.78|1409.41|1392.31|1410.88|1393.78|1409.41|1392.31|27
1649687880000|2022-04-11 14:38:00|1409.4|1392.3|1410.05|1392.95|1410.06|1392.96|1409.3|1392.2|20
1649687890000|2022-04-11 14:38:10|1410.04|1392.94|1409.31|1392.21|1410.04|1392.94|1409.25|1392.15|28
1649687900000|2022-04-11 14:38:20|1409.29|1392.19|1409.32|1392.22|1409.36|1392.26|1409.23|1392.13|12
1649687910000|2022-04-11 14:38:30|1409.28|1392.18|1409.32|1392.22|1409.32|1392.22|1409.28|1392.18|8
1649687920000|2022-04-11 14:38:40|1409.2|1392.1|1408.74|1391.64|1409.41|1392.31|1408.58|1391.48|15
1649687930000|2022-04-11 14:38:50|1408.56|1391.46|1408.21|1391.11|1408.58|1391.48|1408.21|1391.11|27
1649687940000|2022-04-11 14:39:00|1408.32|1391.22|1408.21|1391.11|1408.76|1391.66|1408.19|1391.09|19
1649687950000|2022-04-11 14:39:10|1408.26|1391.16|1408.37|1391.27|1408.59|1391.49|1408.09|1390.99|13
1649687960000|2022-04-11 14:39:20|1408.3|1391.2|1408.29|1391.19|1408.37|1391.27|1408.19|1391.09|13
1649687970000|2022-04-11 14:39:30|1408.19|1391.09|1408.35|1391.25|1408.57|1391.47|1408.13|1391.03|10
1649687980000|2022-04-11 14:39:40|1408.28|1391.18|1408.92|1391.82|1409.05|1391.95|1408.18|1391.08|13
1649687990000|2022-04-11 14:39:50|1408.88|1391.78|1408.9|1391.8|1408.9|1391.8|1408.85|1391.75|3
1649688000000|2022-04-11 14:40:00|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1409.09|1391.99|7
1649688010000|2022-04-11 14:40:10|1409.07|1391.97|1409.08|1391.98|1409.12|1392.02|1409.07|1391.97|7
1649688020000|2022-04-11 14:40:20|1408.94|1391.84|1408.85|1391.75|1409.11|1392.01|1408.67|1391.57|10
1649688030000|2022-04-11 14:40:30|1408.88|1391.78|1408.86|1391.76|1408.92|1391.82|1408.86|1391.76|15
1649688040000|2022-04-11 14:40:40|1408.89|1391.79|1408.89|1391.79|1408.89|1391.79|1408.89|1391.79|1
1649688050000|2022-04-11 14:40:50|1408.9|1391.8|1408.99|1391.89|1408.99|1391.89|1408.9|1391.8|6
1649688060000|2022-04-11 14:41:00|1408.97|1391.87|1408.41|1391.31|1408.97|1391.87|1408.29|1391.19|20
1649688070000|2022-04-11 14:41:10|1408.47|1391.37|1408.95|1391.85|1408.95|1391.85|1408.47|1391.37|11
1649688080000|2022-04-11 14:41:20|1408.94|1391.84|1408.97|1391.87|1408.98|1391.88|1408.94|1391.84|3
1649688090000|2022-04-11 14:41:30|1409|1391.9|1408.56|1391.46|1409.01|1391.91|1408.56|1391.46|9
1649688100000|2022-04-11 14:41:40|1408.55|1391.45|1408.44|1391.34|1408.58|1391.48|1408.42|1391.32|13
1649688110000|2022-04-11 14:41:50|1408.45|1391.35|1408.75|1391.65|1408.88|1391.78|1408.37|1391.27|14
1649688120000|2022-04-11 14:42:00|1408.83|1391.73|1409.02|1391.92|1409.04|1391.94|1408.75|1391.65|9
1649688130000|2022-04-11 14:42:10|1409.04|1391.94|1409.07|1391.97|1409.07|1391.97|1409.04|1391.94|3
1649688140000|2022-04-11 14:42:20|1409.02|1391.92|1409|1391.9|1409.02|1391.92|1409|1391.9|2
1649688150000|2022-04-11 14:42:30|1408.87|1391.77|1408.85|1391.75|1408.87|1391.77|1408.85|1391.75|4
1649688160000|2022-04-11 14:42:40|1408.89|1391.79|1409.38|1392.28|1409.38|1392.28|1408.86|1391.76|17
1649688170000|2022-04-11 14:42:50|1409.54|1392.44|1410.41|1393.31|1410.47|1393.37|1409.45|1392.35|18
1649688180000|2022-04-11 14:43:00|1410.59|1393.49|1410.55|1393.45|1410.86|1393.76|1410.41|1393.31|9
1649688190000|2022-04-11 14:43:10|1410.71|1393.61|1410.97|1393.87|1411.1|1394|1410.71|1393.61|7
1649688200000|2022-04-11 14:43:20|1410.95|1393.85|1410.15|1393.05|1410.97|1393.87|1410.12|1393.02|20
1649688210000|2022-04-11 14:43:30|1410.12|1393.02|1410.13|1393.03|1410.2|1393.1|1410|1392.9|20
1649688220000|2022-04-11 14:43:40|1410.04|1392.94|1409.52|1392.42|1410.11|1393.01|1409.52|1392.42|7
1649688230000|2022-04-11 14:43:50|1409.69|1392.59|1409.5|1392.4|1409.69|1392.59|1409.5|1392.4|3
1649688240000|2022-04-11 14:44:00|1409.48|1392.38|1409.29|1392.19|1409.48|1392.38|1409.29|1392.19|2
1649688250000|2022-04-11 14:44:10|1409.26|1392.16|1409.25|1392.15|1409.26|1392.16|1409.25|1392.15|2
1649688260000|2022-04-11 14:44:20|1409.24|1392.14|1409.17|1392.07|1409.24|1392.14|1409.17|1392.07|2
1649688270000|2022-04-11 14:44:30|1409.13|1392.03|1408.66|1391.56|1409.13|1392.03|1408.66|1391.56|4
1649688280000|2022-04-11 14:44:40|1408.74|1391.64|1408.03|1390.93|1408.74|1391.64|1408|1390.9|18
1649688290000|2022-04-11 14:44:50|1408.13|1391.03|1408.12|1391.02|1408.4|1391.3|1408.03|1390.93|21
1649688300000|2022-04-11 14:45:00|1408.11|1391.01|1409.05|1391.95|1409.05|1391.95|1408.11|1391.01|15
1649688310000|2022-04-11 14:45:10|1408.91|1391.81|1409.08|1391.98|1409.08|1391.98|1408.76|1391.66|4
1649688320000|2022-04-11 14:45:20|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1
1649688330000|2022-04-11 14:45:30|1409.11|1392.01|1408.69|1391.59|1409.13|1392.03|1408.69|1391.59|19
1649688340000|2022-04-11 14:45:40|1408.68|1391.58|1407.99|1390.89|1408.7|1391.6|1407.99|1390.89|14
1649688350000|2022-04-11 14:45:50|1408.02|1390.92|1408.23|1391.13|1408.27|1391.17|1408.02|1390.92|6
1649688360000|2022-04-11 14:46:00|1408.2|1391.1|1407.71|1390.61|1408.2|1391.1|1407.43|1390.33|17
1649688370000|2022-04-11 14:46:10|1407.17|1390.07|1406.35|1389.25|1407.2|1390.1|1406.19|1389.09|18
1649688380000|2022-04-11 14:46:20|1406.61|1389.51|1405.06|1387.96|1406.61|1389.51|1404.94|1387.84|32
1649688390000|2022-04-11 14:46:30|1405.09|1387.99|1404.12|1387.02|1405.09|1387.99|1404.12|1387.02|19
1649688400000|2022-04-11 14:46:40|1404.11|1387.01|1404.06|1386.96|1404.14|1387.04|1403.48|1386.38|20
1649688410000|2022-04-11 14:46:50|1404.11|1387.01|1406.52|1389.42|1406.52|1389.42|1404.11|1387.01|34
1649688420000|2022-04-11 14:47:00|1406.69|1389.59|1408.15|1391.05|1408.37|1391.27|1406.69|1389.59|31
1649688430000|2022-04-11 14:47:10|1408.32|1391.22|1409.68|1392.58|1410.23|1393.13|1407.57|1390.47|27
1649688440000|2022-04-11 14:47:20|1409.85|1392.75|1409.38|1392.28|1410.11|1393.01|1409.35|1392.25|17
1649688450000|2022-04-11 14:47:30|1409.36|1392.26|1408.57|1391.47|1409.57|1392.47|1408.57|1391.47|29
1649688460000|2022-04-11 14:47:40|1408.77|1391.67|1408.25|1391.15|1408.77|1391.67|1408.25|1391.15|24
1649688470000|2022-04-11 14:47:50|1408.21|1391.11|1407.78|1390.68|1408.21|1391.11|1407.75|1390.65|15
1649688480000|2022-04-11 14:48:00|1407.77|1390.67|1407.95|1390.85|1407.99|1390.89|1407.76|1390.66|11
1649688490000|2022-04-11 14:48:10|1407.99|1390.89|1409.26|1392.16|1409.26|1392.16|1407.99|1390.89|18
1649688500000|2022-04-11 14:48:20|1409.22|1392.12|1408.99|1391.89|1409.26|1392.16|1408.88|1391.78|16
1649688510000|2022-04-11 14:48:30|1409.05|1391.95|1409.75|1392.65|1409.75|1392.65|1408.88|1391.78|16
1649688520000|2022-04-11 14:48:40|1409.88|1392.78|1409.77|1392.67|1410.26|1393.16|1409.24|1392.14|29
1649688530000|2022-04-11 14:48:50|1409.59|1392.49|1410.7|1393.6|1410.7|1393.6|1409.59|1392.49|10
1649688540000|2022-04-11 14:49:00|1410.75|1393.65|1410.92|1393.82|1410.92|1393.82|1410.7|1393.6|5
1649688550000|2022-04-11 14:49:10|1410.9|1393.8|1410.17|1393.07|1410.9|1393.8|1410.16|1393.06|12
1649688560000|2022-04-11 14:49:20|1410.12|1393.02|1410.07|1392.97|1410.12|1393.02|1410.07|1392.97|7
1649688570000|2022-04-11 14:49:30|1410.06|1392.96|1408.65|1391.55|1410.1|1393|1408.65|1391.55|27
1649688580000|2022-04-11 14:49:40|1408.59|1391.49|1408.09|1390.99|1408.59|1391.49|1408.09|1390.99|14
1649688590000|2022-04-11 14:49:50|1408.07|1390.97|1407.06|1389.96|1408.09|1390.99|1407.06|1389.96|17
1649688600000|2022-04-11 14:50:00|1407.05|1389.95|1406.47|1389.37|1407.1|1390|1406.12|1389.02|26
1649688610000|2022-04-11 14:50:10|1406.43|1389.33|1406.45|1389.35|1406.45|1389.35|1405.68|1388.58|20
1649688620000|2022-04-11 14:50:20|1406.61|1389.51|1406.04|1388.94|1406.82|1389.72|1406.04|1388.94|13
1649688630000|2022-04-11 14:50:30|1405.92|1388.82|1405.91|1388.81|1406.01|1388.91|1405.51|1388.41|16
1649688640000|2022-04-11 14:50:40|1406.15|1389.05|1406.09|1388.99|1406.29|1389.19|1405.92|1388.82|18
1649688650000|2022-04-11 14:50:50|1406.13|1389.03|1406.76|1389.66|1406.76|1389.66|1406.05|1388.95|8
1649688660000|2022-04-11 14:51:00|1406.64|1389.54|1407.89|1390.79|1408.19|1391.09|1406.64|1389.54|16
1649688670000|2022-04-11 14:51:10|1408.08|1390.98|1407.97|1390.87|1408.17|1391.07|1407.96|1390.86|9
1649688680000|2022-04-11 14:51:20|1407.99|1390.89|1407.19|1390.09|1407.99|1390.89|1407.02|1389.92|10
1649688690000|2022-04-11 14:51:30|1407.14|1390.04|1407.27|1390.17|1407.27|1390.17|1406.98|1389.88|8
1649688700000|2022-04-11 14:51:40|1407.23|1390.13|1407.1|1390|1407.24|1390.14|1407.1|1390|22
1649688710000|2022-04-11 14:51:50|1407.09|1389.99|1407.55|1390.45|1407.55|1390.45|1407.05|1389.95|18
1649688720000|2022-04-11 14:52:00|1407.58|1390.48|1407.19|1390.09|1407.74|1390.64|1407.19|1390.09|15
1649688730000|2022-04-11 14:52:10|1407.16|1390.06|1406.13|1389.03|1407.16|1390.06|1405.46|1388.36|28
1649688740000|2022-04-11 14:52:20|1406.19|1389.09|1406.08|1388.98|1406.23|1389.13|1405.96|1388.86|12
1649688750000|2022-04-11 14:52:30|1406.05|1388.95|1407.16|1390.06|1407.69|1390.59|1406.05|1388.95|14
1649688760000|2022-04-11 14:52:40|1406.87|1389.77|1407.81|1390.71|1407.81|1390.71|1406.83|1389.73|14
1649688770000|2022-04-11 14:52:50|1407.64|1390.54|1407.87|1390.77|1407.9|1390.8|1407.61|1390.51|7
1649688780000|2022-04-11 14:53:00|1407.76|1390.66|1407.3|1390.2|1407.79|1390.69|1407.21|1390.11|30
1649688790000|2022-04-11 14:53:10|1407.34|1390.24|1407.7|1390.6|1407.7|1390.6|1406.95|1389.85|18
1649688800000|2022-04-11 14:53:20|1407.8|1390.7|1408.01|1390.91|1408.01|1390.91|1407.7|1390.6|4
1649688810000|2022-04-11 14:53:30|1408.07|1390.97|1408.05|1390.95|1408.11|1391.01|1408.05|1390.95|7
1649688820000|2022-04-11 14:53:40|1408.15|1391.05|1408.79|1391.69|1408.89|1391.79|1408.15|1391.05|10
1649688830000|2022-04-11 14:53:50|1408.74|1391.64|1408.29|1391.19|1408.74|1391.64|1408.05|1390.95|12
1649688840000|2022-04-11 14:54:00|1408.28|1391.18|1408.23|1391.13|1408.95|1391.85|1408.2|1391.1|17
1649688850000|2022-04-11 14:54:10|1408.28|1391.18|1408.16|1391.06|1408.71|1391.61|1408.05|1390.95|24
1649688860000|2022-04-11 14:54:20|1408.19|1391.09|1408.69|1391.59|1408.73|1391.63|1408.19|1391.09|13
1649688870000|2022-04-11 14:54:30|1408.68|1391.58|1407.67|1390.57|1408.68|1391.58|1407.29|1390.19|27
1649688880000|2022-04-11 14:54:40|1407.61|1390.51|1407.99|1390.89|1408.04|1390.94|1407.61|1390.51|15
1649688890000|2022-04-11 14:54:50|1407.98|1390.88|1408.03|1390.93|1408.03|1390.93|1407.94|1390.84|15
1649688900000|2022-04-11 14:55:00|1408.05|1390.95|1407.6|1390.5|1408.05|1390.95|1407.37|1390.27|20
1649688910000|2022-04-11 14:55:10|1407.9|1390.8|1407.63|1390.53|1407.91|1390.81|1407.55|1390.45|18
1649688920000|2022-04-11 14:55:20|1407.96|1390.86|1408.14|1391.04|1408.14|1391.04|1407.95|1390.85|8
1649688930000|2022-04-11 14:55:30|1408.25|1391.15|1408.19|1391.09|1408.4|1391.3|1408.18|1391.08|11
1649688940000|2022-04-11 14:55:40|1408.54|1391.44|1408.64|1391.54|1408.93|1391.83|1408.51|1391.41|18
1649688950000|2022-04-11 14:55:50|1408.91|1391.81|1408.9|1391.8|1409|1391.9|1408.6|1391.5|16
1649688960000|2022-04-11 14:56:00|1408.77|1391.67|1408.8|1391.7|1408.95|1391.85|1408.77|1391.67|17
1649688970000|2022-04-11 14:56:10|1408.89|1391.79|1409.37|1392.27|1409.44|1392.34|1408.89|1391.79|9
1649688980000|2022-04-11 14:56:20|1409.48|1392.38|1410.18|1393.08|1410.18|1393.08|1409.48|1392.38|18
1649688990000|2022-04-11 14:56:30|1410.26|1393.16|1411.42|1394.32|1411.42|1394.32|1410.26|1393.16|8
1649689000000|2022-04-11 14:56:40|1411.93|1394.83|1411.53|1394.43|1411.93|1394.83|1411.53|1394.43|3
1649689010000|2022-04-11 14:56:50|1411.65|1394.55|1412.8|1395.7|1412.8|1395.7|1411.53|1394.43|11
1649689020000|2022-04-11 14:57:00|1412.59|1395.49|1412.07|1394.97|1412.81|1395.71|1412.06|1394.96|14
1649689030000|2022-04-11 14:57:10|1412.08|1394.98|1412.06|1394.96|1412.12|1395.02|1411.97|1394.87|13
1649689040000|2022-04-11 14:57:20|1412.07|1394.97|1411.31|1394.21|1412.09|1394.99|1411.17|1394.07|16
1649689050000|2022-04-11 14:57:30|1411.35|1394.25|1412.64|1395.54|1412.64|1395.54|1411.35|1394.25|19
1649689060000|2022-04-11 14:57:40|1412.68|1395.58|1412.24|1395.14|1412.83|1395.73|1412.07|1394.97|17
1649689070000|2022-04-11 14:57:50|1412.17|1395.07|1412.16|1395.06|1412.17|1395.07|1412.16|1395.06|6
1649689080000|2022-04-11 14:58:00|1412.37|1395.27|1412.36|1395.26|1412.37|1395.27|1412.07|1394.97|5
1649689090000|2022-04-11 14:58:10|1412.34|1395.24|1411.08|1393.98|1412.35|1395.25|1410.82|1393.72|18
1649689100000|2022-04-11 14:58:20|1411.09|1393.99|1411.53|1394.43|1411.88|1394.78|1411.09|1393.99|27
1649689110000|2022-04-11 14:58:30|1411.63|1394.53|1410.85|1393.75|1411.97|1394.87|1410.85|1393.75|18
1649689120000|2022-04-11 14:58:40|1410.86|1393.76|1410.77|1393.67|1410.98|1393.88|1410.75|1393.65|19
1649689130000|2022-04-11 14:58:50|1410.7|1393.6|1409.68|1392.58|1410.7|1393.6|1409.61|1392.51|12
1649689140000|2022-04-11 14:59:00|1409.62|1392.52|1409.43|1392.33|1409.64|1392.54|1409.43|1392.33|7
1649689150000|2022-04-11 14:59:10|1409.31|1392.21|1408.2|1391.1|1409.31|1392.21|1408.13|1391.03|10
1649689160000|2022-04-11 14:59:20|1408.14|1391.04|1408.28|1391.18|1408.49|1391.39|1408.14|1391.04|13
1649689170000|2022-04-11 14:59:30|1408.4|1391.3|1409.3|1392.2|1409.3|1392.2|1407.8|1390.7|27
1649689180000|2022-04-11 14:59:40|1409.24|1392.14|1408.13|1391.03|1409.94|1392.84|1408.11|1391.01|35
1649689190000|2022-04-11 14:59:50|1408.1|1391|1407.97|1390.87|1408.1|1391|1407.17|1390.07|21
1649689200000|2022-04-11 15:00:00|1407.93|1390.83|1407.77|1390.67|1408.04|1390.94|1407.2|1390.1|23
1649689210000|2022-04-11 15:00:10|1407.74|1390.64|1409.05|1391.95|1409.05|1391.95|1407.74|1390.64|19
1649689220000|2022-04-11 15:00:20|1409.24|1392.14|1409.69|1392.59|1409.93|1392.83|1409.24|1392.14|15
1649689230000|2022-04-11 15:00:30|1409.65|1392.55|1411.34|1394.24|1411.34|1394.24|1409.65|1392.55|16
1649689240000|2022-04-11 15:00:40|1411.57|1394.47|1411.7|1394.6|1411.7|1394.6|1411.57|1394.47|5
1649689250000|2022-04-11 15:00:50|1411.72|1394.62|1411.23|1394.13|1411.82|1394.72|1411.23|1394.13|11
1649689260000|2022-04-11 15:01:00|1411.19|1394.09|1411.53|1394.43|1411.64|1394.54|1411.09|1393.99|21
1649689270000|2022-04-11 15:01:10|1411.55|1394.45|1411.68|1394.58|1411.84|1394.74|1411.35|1394.25|25
1649689280000|2022-04-11 15:01:20|1411.74|1394.64|1412.28|1395.18|1412.28|1395.18|1411.74|1394.64|10
1649689290000|2022-04-11 15:01:30|1412.2|1395.1|1411.86|1394.76|1412.24|1395.14|1411.74|1394.64|13
1649689300000|2022-04-11 15:01:40|1411.82|1394.72|1411.29|1394.19|1412.15|1395.05|1411.29|1394.19|20
1649689310000|2022-04-11 15:01:50|1411.28|1394.18|1411.28|1394.18|1411.28|1394.18|1410.84|1393.74|22
1649689320000|2022-04-11 15:02:00|1411.32|1394.22|1411.19|1394.09|1411.32|1394.22|1410.78|1393.68|23
1649689330000|2022-04-11 15:02:10|1411.18|1394.08|1411.72|1394.62|1411.72|1394.62|1411.15|1394.05|7
1649689340000|2022-04-11 15:02:20|1411.63|1394.53|1411.28|1394.18|1411.63|1394.53|1411.28|1394.18|9
1649689350000|2022-04-11 15:02:30|1411.31|1394.21|1411.33|1394.23|1411.65|1394.55|1411.28|1394.18|15
1649689360000|2022-04-11 15:02:40|1411.37|1394.27|1412.06|1394.96|1412.11|1395.01|1411.33|1394.23|20
1649689370000|2022-04-11 15:02:50|1412|1394.9|1412.07|1394.97|1412.07|1394.97|1411.89|1394.79|7
1649689380000|2022-04-11 15:03:00|1412.06|1394.96|1411.95|1394.85|1412.06|1394.96|1411.89|1394.79|10
1649689390000|2022-04-11 15:03:10|1411.94|1394.84|1411.97|1394.87|1411.97|1394.87|1411.94|1394.84|2
1649689400000|2022-04-11 15:03:20|1411.98|1394.88|1412.56|1395.46|1412.56|1395.46|1411.94|1394.84|7
1649689410000|2022-04-11 15:03:30|1412.61|1395.51|1412.98|1395.88|1412.98|1395.88|1412.61|1395.51|2
1649689420000|2022-04-11 15:03:40|1413.04|1395.94|1412.99|1395.89|1413.66|1396.56|1412.9|1395.8|25
1649689430000|2022-04-11 15:03:50|1413|1395.9|1412.83|1395.73|1413.04|1395.94|1412.64|1395.54|16
1649689440000|2022-04-11 15:04:00|1412.82|1395.72|1411.99|1394.89|1412.82|1395.72|1411.86|1394.76|23
1649689450000|2022-04-11 15:04:10|1411.98|1394.88|1412.21|1395.11|1412.31|1395.21|1411.89|1394.79|25
1649689460000|2022-04-11 15:04:20|1412.2|1395.1|1411.81|1394.71|1412.2|1395.1|1411.47|1394.37|18
1649689470000|2022-04-11 15:04:30|1411.8|1394.7|1411.82|1394.72|1411.85|1394.75|1411.8|1394.7|5
1649689480000|2022-04-11 15:04:40|1411.84|1394.74|1411.89|1394.79|1411.92|1394.82|1411.74|1394.64|12
1649689490000|2022-04-11 15:04:50|1411.91|1394.81|1411.91|1394.81|1411.91|1394.81|1411.9|1394.8|3
1649689500000|2022-04-11 15:05:00|1411.88|1394.78|1412.09|1394.99|1412.09|1394.99|1411.36|1394.26|22
1649689510000|2022-04-11 15:05:10|1412.27|1395.17|1412.74|1395.64|1412.82|1395.72|1412.27|1395.17|15
1649689520000|2022-04-11 15:05:20|1412.66|1395.56|1413.1|1396|1413.1|1396|1412.66|1395.56|12
1649689530000|2022-04-11 15:05:30|1413.09|1395.99|1412.87|1395.77|1413.14|1396.04|1412.87|1395.77|11
1649689540000|2022-04-11 15:05:40|1412.94|1395.84|1412.91|1395.81|1412.94|1395.84|1412.88|1395.78|5
1649689550000|2022-04-11 15:05:50|1412.88|1395.78|1413.12|1396.02|1413.34|1396.24|1412.88|1395.78|13
1649689560000|2022-04-11 15:06:00|1413.06|1395.96|1412.26|1395.16|1413.23|1396.13|1412.26|1395.16|28
1649689570000|2022-04-11 15:06:10|1412.34|1395.24|1411.96|1394.86|1412.35|1395.25|1411.94|1394.84|22
1649689580000|2022-04-11 15:06:20|1411.97|1394.87|1412.98|1395.88|1413.09|1395.99|1411.97|1394.87|21
1649689590000|2022-04-11 15:06:30|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1412.87|1395.77|3
1649689600000|2022-04-11 15:06:40|1412.96|1395.86|1412.97|1395.87|1413.04|1395.94|1412.96|1395.86|3
1649689610000|2022-04-11 15:06:50|1412.96|1395.86|1412.29|1395.19|1412.96|1395.86|1412.29|1395.19|13
1649689620000|2022-04-11 15:07:00|1412.31|1395.21|1413.03|1395.93|1413.03|1395.93|1411.95|1394.85|13
1649689630000|2022-04-11 15:07:10|1413.04|1395.94|1413.78|1396.68|1413.78|1396.68|1413.04|1395.94|5
1649689640000|2022-04-11 15:07:20|1413.71|1396.61|1413.17|1396.07|1413.71|1396.61|1413.17|1396.07|6
1649689650000|2022-04-11 15:07:30|1413.16|1396.06|1413.02|1395.92|1413.21|1396.11|1413|1395.9|11
1649689660000|2022-04-11 15:07:40|1413|1395.9|1413.09|1395.99|1413.1|1396|1413|1395.9|4
1649689670000|2022-04-11 15:07:50|1413.2|1396.1|1413.04|1395.94|1413.23|1396.13|1413.04|1395.94|8
1649689680000|2022-04-11 15:08:00|1413.06|1395.96|1412.97|1395.87|1413.09|1395.99|1412.43|1395.33|14
1649689690000|2022-04-11 15:08:10|1412.96|1395.86|1412.31|1395.21|1412.96|1395.86|1412.23|1395.13|23
1649689700000|2022-04-11 15:08:20|1412.32|1395.22|1412.84|1395.74|1413|1395.9|1412.3|1395.2|16
1649689710000|2022-04-11 15:08:30|1412.92|1395.82|1413.34|1396.24|1413.61|1396.51|1412.6|1395.5|18
1649689730000|2022-04-11 15:08:50|1413.35|1396.25|1413.9|1396.8|1413.9|1396.8|1413.35|1396.25|6
1649689740000|2022-04-11 15:09:00|1414.05|1396.95|1414.02|1396.92|1414.05|1396.95|1413.6|1396.5|22
1649689750000|2022-04-11 15:09:10|1413.91|1396.81|1413.78|1396.68|1413.91|1396.81|1413.74|1396.64|15
1649689760000|2022-04-11 15:09:20|1413.77|1396.67|1413.77|1396.67|1413.77|1396.67|1413.77|1396.67|1
1649689770000|2022-04-11 15:09:30|1413.74|1396.64|1413.78|1396.68|1413.78|1396.68|1413.74|1396.64|7
1649689780000|2022-04-11 15:09:40|1413.77|1396.67|1413.8|1396.7|1413.8|1396.7|1413.77|1396.67|3
1649689800000|2022-04-11 15:10:00|1413.96|1396.86|1413.96|1396.86|1413.96|1396.86|1413.96|1396.86|1
1649689810000|2022-04-11 15:10:10|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1
1649689830000|2022-04-11 15:10:30|1414.02|1396.92|1413.74|1396.64|1414.02|1396.92|1413.74|1396.64|10
1649689840000|2022-04-11 15:10:40|1413.85|1396.75|1414.04|1396.94|1414.05|1396.95|1413.85|1396.75|6
1649689850000|2022-04-11 15:10:50|1414.03|1396.93|1414.03|1396.93|1414.04|1396.94|1414.03|1396.93|9
1649689860000|2022-04-11 15:11:00|1414.01|1396.91|1413.77|1396.67|1414.02|1396.92|1413.58|1396.48|6
1649689880000|2022-04-11 15:11:20|1413.97|1396.87|1414.04|1396.94|1414.04|1396.94|1413.97|1396.87|6
1649689890000|2022-04-11 15:11:30|1414.01|1396.91|1414.63|1397.53|1414.63|1397.53|1414.01|1396.91|4
1649689900000|2022-04-11 15:11:40|1414.46|1397.36|1414.66|1397.56|1414.66|1397.56|1414.46|1397.36|3
1649689910000|2022-04-11 15:11:50|1414.65|1397.55|1414.61|1397.51|1414.65|1397.55|1414.61|1397.51|2
1649689920000|2022-04-11 15:12:00|1414.62|1397.52|1414.75|1397.65|1414.75|1397.65|1414.46|1397.36|3
1649689930000|2022-04-11 15:12:10|1414.43|1397.33|1414.19|1397.09|1414.97|1397.87|1414.1|1397|12
1649689940000|2022-04-11 15:12:20|1414.13|1397.03|1414.16|1397.06|1414.24|1397.14|1414.1|1397|12
1649689950000|2022-04-11 15:12:30|1414.1|1397|1415.01|1397.91|1415.01|1397.91|1414.07|1396.97|20
1649689960000|2022-04-11 15:12:40|1415.18|1398.08|1415.69|1398.59|1415.69|1398.59|1415.02|1397.92|12
1649689970000|2022-04-11 15:12:50|1415.88|1398.78|1416.73|1399.63|1416.73|1399.63|1415.56|1398.46|20
1649689980000|2022-04-11 15:13:00|1416.6|1399.5|1416.59|1399.49|1416.6|1399.5|1416.59|1399.49|4
1649690000000|2022-04-11 15:13:20|1416.65|1399.55|1416.66|1399.56|1416.66|1399.56|1416.65|1399.55|2
1649690010000|2022-04-11 15:13:30|1416.5|1399.4|1416.66|1399.56|1416.66|1399.56|1416.5|1399.4|2
1649690020000|2022-04-11 15:13:40|1416.54|1399.44|1416.28|1399.18|1416.78|1399.68|1416.15|1399.05|9
1649690030000|2022-04-11 15:13:50|1416.15|1399.05|1416.56|1399.46|1416.59|1399.49|1416.15|1399.05|5
1649690040000|2022-04-11 15:14:00|1416.6|1399.5|1416.61|1399.51|1416.61|1399.51|1416.4|1399.3|4
1649690050000|2022-04-11 15:14:10|1416.85|1399.75|1416.63|1399.53|1416.85|1399.75|1416.63|1399.53|2
1649690060000|2022-04-11 15:14:20|1416.75|1399.65|1418.03|1400.93|1418.03|1400.93|1416.75|1399.65|14
1649690070000|2022-04-11 15:14:30|1418.01|1400.91|1418.12|1401.02|1418.12|1401.02|1417.93|1400.83|6
1649690080000|2022-04-11 15:14:40|1418.05|1400.95|1418.1|1401|1418.13|1401.03|1418.01|1400.91|7
1649690090000|2022-04-11 15:14:50|1418.09|1400.99|1417.76|1400.66|1418.09|1400.99|1417.37|1400.27|17
1649690100000|2022-04-11 15:15:00|1417.7|1400.6|1418.21|1401.11|1418.23|1401.13|1417.7|1400.6|14
1649690110000|2022-04-11 15:15:10|1418.34|1401.24|1418.35|1401.25|1418.95|1401.85|1418.34|1401.24|17
1649690120000|2022-04-11 15:15:20|1418.41|1401.31|1418|1400.9|1418.42|1401.32|1418|1400.9|12
1649690130000|2022-04-11 15:15:30|1418.04|1400.94|1418.2|1401.1|1418.2|1401.1|1417.98|1400.88|12
1649690140000|2022-04-11 15:15:40|1418.19|1401.09|1418.05|1400.95|1418.19|1401.09|1418.04|1400.94|17
1649690150000|2022-04-11 15:15:50|1418.03|1400.93|1417.27|1400.17|1418.03|1400.93|1417.23|1400.13|23
1649690160000|2022-04-11 15:16:00|1417.4|1400.3|1416.76|1399.66|1417.4|1400.3|1416.55|1399.45|23
1649690170000|2022-04-11 15:16:10|1416.84|1399.74|1416.87|1399.77|1417.09|1399.99|1416.68|1399.58|15
1649690180000|2022-04-11 15:16:20|1416.89|1399.79|1417.07|1399.97|1417.07|1399.97|1416.84|1399.74|8
1649690190000|2022-04-11 15:16:30|1417.06|1399.96|1416.34|1399.24|1417.06|1399.96|1416.34|1399.24|12
1649690200000|2022-04-11 15:16:40|1416.33|1399.23|1416.44|1399.34|1416.49|1399.39|1416.31|1399.21|21
1649690210000|2022-04-11 15:16:50|1416.42|1399.32|1417.1|1400|1417.12|1400.02|1416.41|1399.31|17
1649690220000|2022-04-11 15:17:00|1417.09|1399.99|1416.26|1399.16|1417.09|1399.99|1416.23|1399.13|21
1649690230000|2022-04-11 15:17:10|1416.25|1399.15|1416.26|1399.16|1416.33|1399.23|1416.25|1399.15|6
1649690240000|2022-04-11 15:17:20|1416.31|1399.21|1416.35|1399.25|1416.38|1399.28|1416.26|1399.16|11
1649690250000|2022-04-11 15:17:30|1416.48|1399.38|1416.88|1399.78|1416.88|1399.78|1416.48|1399.38|9
1649690260000|2022-04-11 15:17:40|1416.82|1399.72|1416.96|1399.86|1416.97|1399.87|1416.82|1399.72|9
1649690270000|2022-04-11 15:17:50|1416.99|1399.89|1417.91|1400.81|1417.91|1400.81|1416.99|1399.89|11
1649690280000|2022-04-11 15:18:00|1417.92|1400.82|1418.73|1401.63|1418.73|1401.63|1417.75|1400.65|8
1649690290000|2022-04-11 15:18:10|1418.77|1401.67|1418.55|1401.45|1418.77|1401.67|1418.55|1401.45|3
1649690300000|2022-04-11 15:18:20|1418.56|1401.46|1418.29|1401.19|1418.56|1401.46|1418.27|1401.17|5
1649690310000|2022-04-11 15:18:30|1418.26|1401.16|1417.66|1400.56|1418.26|1401.16|1417.65|1400.55|14
1649690320000|2022-04-11 15:18:40|1417.68|1400.58|1416.4|1399.3|1417.69|1400.59|1416.4|1399.3|9
1649690330000|2022-04-11 15:18:50|1416.42|1399.32|1416.4|1399.3|1416.55|1399.45|1416.22|1399.12|12
1649690340000|2022-04-11 15:19:00|1416.16|1399.06|1416.08|1398.98|1416.4|1399.3|1416.08|1398.98|9
1649690350000|2022-04-11 15:19:10|1416.06|1398.96|1415.33|1398.23|1416.06|1398.96|1415.33|1398.23|6
1649690360000|2022-04-11 15:19:20|1415.32|1398.22|1415.77|1398.67|1415.78|1398.68|1415.3|1398.2|14
1649690370000|2022-04-11 15:19:30|1415.86|1398.76|1415.55|1398.45|1415.86|1398.76|1415.21|1398.11|27
1649690380000|2022-04-11 15:19:40|1415.73|1398.63|1415.42|1398.32|1415.84|1398.74|1415.32|1398.22|20
1649690390000|2022-04-11 15:19:50|1415.43|1398.33|1416.02|1398.92|1416.02|1398.92|1415.31|1398.21|18
1649690400000|2022-04-11 15:20:00|1415.99|1398.89|1415.75|1398.65|1415.99|1398.89|1415.71|1398.61|4
1649690410000|2022-04-11 15:20:10|1415.74|1398.64|1415.21|1398.11|1415.74|1398.64|1415.12|1398.02|16
1649690420000|2022-04-11 15:20:20|1415.22|1398.12|1415.17|1398.07|1415.22|1398.12|1415.07|1397.97|11
1649690430000|2022-04-11 15:20:30|1415.15|1398.05|1415.26|1398.16|1415.27|1398.17|1415.14|1398.04|6
1649690440000|2022-04-11 15:20:40|1415.23|1398.13|1414.54|1397.44|1415.23|1398.13|1414.51|1397.41|14
1649690450000|2022-04-11 15:20:50|1414.55|1397.45|1415.1|1398|1415.13|1398.03|1414.55|1397.45|14
1649690460000|2022-04-11 15:21:00|1415.09|1397.99|1415.12|1398.02|1415.15|1398.05|1415.07|1397.97|19
1649690470000|2022-04-11 15:21:10|1415.13|1398.03|1415.17|1398.07|1415.2|1398.1|1415.13|1398.03|10
1649690480000|2022-04-11 15:21:20|1415.16|1398.06|1415.13|1398.03|1415.18|1398.08|1415.11|1398.01|14
1649690490000|2022-04-11 15:21:30|1415.15|1398.05|1415.1|1398|1415.15|1398.05|1415.1|1398|6
1649690500000|2022-04-11 15:21:40|1415.09|1397.99|1414.8|1397.7|1415.1|1398|1414.51|1397.41|14
1649690510000|2022-04-11 15:21:50|1414.77|1397.67|1414.31|1397.21|1414.78|1397.68|1414.31|1397.21|9
1649690520000|2022-04-11 15:22:00|1414.3|1397.2|1413.21|1396.11|1414.35|1397.25|1413.21|1396.11|7
1649690530000|2022-04-11 15:22:10|1413.18|1396.08|1413.17|1396.07|1413.27|1396.17|1413.14|1396.04|11
1649690540000|2022-04-11 15:22:20|1413.16|1396.06|1412.29|1395.19|1413.16|1396.06|1412.26|1395.16|27
1649690550000|2022-04-11 15:22:30|1412.34|1395.24|1413|1395.9|1413.01|1395.91|1412.34|1395.24|12
1649690560000|2022-04-11 15:22:40|1413.01|1395.91|1412.5|1395.4|1413.1|1396|1412.47|1395.37|13
1649690570000|2022-04-11 15:22:50|1412.49|1395.39|1412.43|1395.33|1412.51|1395.41|1412.42|1395.32|8
1649690580000|2022-04-11 15:23:00|1412.41|1395.31|1413.04|1395.94|1413.04|1395.94|1412.39|1395.29|18
1649690590000|2022-04-11 15:23:10|1412.99|1395.89|1413.25|1396.15|1413.26|1396.16|1412.95|1395.85|7
1649690600000|2022-04-11 15:23:20|1413.49|1396.39|1413.26|1396.16|1413.49|1396.39|1413.25|1396.15|6
1649690610000|2022-04-11 15:23:30|1413.25|1396.15|1413.05|1395.95|1413.25|1396.15|1413.03|1395.93|5
1649690620000|2022-04-11 15:23:40|1413.03|1395.93|1412.41|1395.31|1413.07|1395.97|1412.41|1395.31|13
1649690630000|2022-04-11 15:23:50|1412.61|1395.51|1412.78|1395.68|1412.79|1395.69|1412.45|1395.35|9
1649690640000|2022-04-11 15:24:00|1412.93|1395.83|1412.97|1395.87|1413|1395.9|1412.92|1395.82|11
1649690650000|2022-04-11 15:24:10|1413|1395.9|1412.95|1395.85|1413.05|1395.95|1412.93|1395.83|10
1649690660000|2022-04-11 15:24:20|1412.94|1395.84|1413.07|1395.97|1413.07|1395.97|1412.94|1395.84|7
1649690670000|2022-04-11 15:24:30|1413.1|1396|1412.82|1395.72|1413.1|1396|1412.82|1395.72|14
1649690680000|2022-04-11 15:24:40|1412.26|1395.16|1412.11|1395.01|1412.32|1395.22|1412.11|1395.01|10
1649690690000|2022-04-11 15:24:50|1412.09|1394.99|1411.99|1394.89|1412.14|1395.04|1411.99|1394.89|13
1649690700000|2022-04-11 15:25:00|1411.98|1394.88|1411.25|1394.15|1412.03|1394.93|1411.25|1394.15|13
1649690710000|2022-04-11 15:25:10|1411.11|1394.01|1411.02|1393.92|1411.37|1394.27|1410.86|1393.76|11
1649690720000|2022-04-11 15:25:20|1411.03|1393.93|1411.09|1393.99|1411.2|1394.1|1411.03|1393.93|11
1649690730000|2022-04-11 15:25:30|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1
1649690740000|2022-04-11 15:25:40|1411.05|1393.95|1411.13|1394.03|1411.13|1394.03|1411.05|1393.95|4
1649690750000|2022-04-11 15:25:50|1411.16|1394.06|1411.12|1394.02|1411.21|1394.11|1411.1|1394|15
1649690760000|2022-04-11 15:26:00|1411.17|1394.07|1411.16|1394.06|1411.17|1394.07|1411.16|1394.06|4
1649690770000|2022-04-11 15:26:10|1411.12|1394.02|1411.23|1394.13|1411.26|1394.16|1411.12|1394.02|4
1649690780000|2022-04-11 15:26:20|1411.24|1394.14|1411.88|1394.78|1411.88|1394.78|1411.24|1394.14|12
1649690790000|2022-04-11 15:26:30|1411.94|1394.84|1412.97|1395.87|1412.97|1395.87|1411.88|1394.78|17
1649690800000|2022-04-11 15:26:40|1412.77|1395.67|1413.43|1396.33|1413.43|1396.33|1412.77|1395.67|11
1649690810000|2022-04-11 15:26:50|1413.65|1396.55|1413.64|1396.54|1413.65|1396.55|1413.55|1396.45|3
1649690820000|2022-04-11 15:27:00|1413.71|1396.61|1413.25|1396.15|1414.07|1396.97|1413.14|1396.04|24
1649690830000|2022-04-11 15:27:10|1413.08|1395.98|1413.22|1396.12|1413.29|1396.19|1412.96|1395.86|9
1649690840000|2022-04-11 15:27:20|1413.27|1396.17|1413.3|1396.2|1413.42|1396.32|1413.09|1395.99|17
1649690850000|2022-04-11 15:27:30|1413.49|1396.39|1413.68|1396.58|1413.7|1396.6|1413.49|1396.39|9
1649690860000|2022-04-11 15:27:40|1413.7|1396.6|1413.07|1395.97|1413.7|1396.6|1413.07|1395.97|12
1649690870000|2022-04-11 15:27:50|1413.08|1395.98|1413.47|1396.37|1413.59|1396.49|1413.08|1395.98|10
1649690880000|2022-04-11 15:28:00|1413.59|1396.49|1413.93|1396.83|1413.96|1396.86|1413.28|1396.18|26
1649690890000|2022-04-11 15:28:10|1413.6|1396.5|1413.01|1395.91|1413.77|1396.67|1413.01|1395.91|23
1649690900000|2022-04-11 15:28:20|1412.99|1395.89|1412.49|1395.39|1413.09|1395.99|1412.41|1395.31|17
1649690910000|2022-04-11 15:28:30|1412.43|1395.33|1412.25|1395.15|1412.55|1395.45|1412.25|1395.15|9
1649690920000|2022-04-11 15:28:40|1412.26|1395.16|1411.94|1394.84|1412.52|1395.42|1411.94|1394.84|10
1649690930000|2022-04-11 15:28:50|1411.69|1394.59|1411.49|1394.39|1411.69|1394.59|1411.43|1394.33|11
1649690940000|2022-04-11 15:29:00|1411.59|1394.49|1411.77|1394.67|1411.77|1394.67|1410.99|1393.89|14
1649690950000|2022-04-11 15:29:10|1411.84|1394.74|1412.7|1395.6|1412.7|1395.6|1411.84|1394.74|7
1649690960000|2022-04-11 15:29:20|1412.69|1395.59|1412.21|1395.11|1412.69|1395.59|1412.13|1395.03|6
1649690970000|2022-04-11 15:29:30|1412.11|1395.01|1412.47|1395.37|1412.87|1395.77|1411.98|1394.88|15
1649690980000|2022-04-11 15:29:40|1412.26|1395.16|1412.47|1395.37|1412.47|1395.37|1411.93|1394.83|9
1649690990000|2022-04-11 15:29:50|1412.97|1395.87|1412.76|1395.66|1413.12|1396.02|1412.47|1395.37|19
1649691000000|2022-04-11 15:30:00|1412.94|1395.84|1412.29|1395.19|1413.05|1395.95|1412.06|1394.96|21
1649691010000|2022-04-11 15:30:10|1412.52|1395.42|1413.08|1395.98|1413.12|1396.02|1412.52|1395.42|17
1649691020000|2022-04-11 15:30:20|1413.06|1395.96|1412.39|1395.29|1413.09|1395.99|1412.39|1395.29|11
1649691030000|2022-04-11 15:30:30|1412.41|1395.31|1412.06|1394.96|1412.41|1395.31|1411.77|1394.67|36
1649691040000|2022-04-11 15:30:40|1412|1394.9|1412.1|1395|1412.12|1395.02|1411.97|1394.87|21
1649691050000|2022-04-11 15:30:50|1412.09|1394.99|1411.94|1394.84|1412.09|1394.99|1411.94|1394.84|16
1649691060000|2022-04-11 15:31:00|1411.95|1394.85|1411.72|1394.62|1412.08|1394.98|1411.72|1394.62|18
1649691070000|2022-04-11 15:31:10|1411.71|1394.61|1411.54|1394.44|1411.71|1394.61|1411.53|1394.43|12
1649691080000|2022-04-11 15:31:20|1411.52|1394.42|1411.57|1394.47|1411.57|1394.47|1411.42|1394.32|12
1649691090000|2022-04-11 15:31:30|1411.58|1394.48|1411.67|1394.57|1411.94|1394.84|1411.58|1394.48|14
1649691100000|2022-04-11 15:31:40|1411.7|1394.6|1411.97|1394.87|1411.97|1394.87|1411.69|1394.59|8
1649691110000|2022-04-11 15:31:50|1411.94|1394.84|1411.88|1394.78|1412|1394.9|1411.88|1394.78|11
1649691120000|2022-04-11 15:32:00|1411.92|1394.82|1412.02|1394.92|1412.04|1394.94|1411.91|1394.81|11
1649691130000|2022-04-11 15:32:10|1411.99|1394.89|1412.12|1395.02|1412.16|1395.06|1411.99|1394.89|14
1649691140000|2022-04-11 15:32:20|1412.11|1395.01|1412.63|1395.53|1412.88|1395.78|1412.02|1394.92|10
1649691150000|2022-04-11 15:32:30|1412.88|1395.78|1412.67|1395.57|1412.88|1395.78|1412.63|1395.53|16
1649691160000|2022-04-11 15:32:40|1412.66|1395.56|1412.55|1395.45|1412.72|1395.62|1412.17|1395.07|25
1649691170000|2022-04-11 15:32:50|1412.17|1395.07|1412.31|1395.21|1412.36|1395.26|1412.17|1395.07|7
1649691180000|2022-04-11 15:33:00|1412.3|1395.2|1412.94|1395.84|1412.94|1395.84|1412.21|1395.11|11
1649691190000|2022-04-11 15:33:10|1413.03|1395.93|1413.73|1396.63|1413.73|1396.63|1412.96|1395.86|12
1649691200000|2022-04-11 15:33:20|1413.68|1396.58|1413.45|1396.35|1413.68|1396.58|1413.44|1396.34|6
1649691210000|2022-04-11 15:33:30|1413.5|1396.4|1414.03|1396.93|1414.03|1396.93|1413.45|1396.35|8
1649691220000|2022-04-11 15:33:40|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1
1649691230000|2022-04-11 15:33:50|1414.05|1396.95|1413.82|1396.72|1414.09|1396.99|1413.68|1396.58|5
1649691240000|2022-04-11 15:34:00|1413.83|1396.73|1413.8|1396.7|1413.85|1396.75|1413.49|1396.39|14
1649691250000|2022-04-11 15:34:10|1413.59|1396.49|1413.65|1396.55|1413.85|1396.75|1413.49|1396.39|7
1649691260000|2022-04-11 15:34:20|1413.77|1396.67|1413.31|1396.21|1413.8|1396.7|1413.29|1396.19|12
1649691270000|2022-04-11 15:34:30|1413.17|1396.07|1413.2|1396.1|1413.22|1396.12|1413.17|1396.07|5
1649691280000|2022-04-11 15:34:40|1413.23|1396.13|1413.2|1396.1|1413.23|1396.13|1413.2|1396.1|5
1649691290000|2022-04-11 15:34:50|1413.23|1396.13|1413.13|1396.03|1413.26|1396.16|1413.12|1396.02|9
1649691300000|2022-04-11 15:35:00|1413.14|1396.04|1412.65|1395.55|1413.24|1396.14|1412.65|1395.55|14
1649691310000|2022-04-11 15:35:10|1412.24|1395.14|1413.1|1396|1413.1|1396|1412.1|1395|18
1649691320000|2022-04-11 15:35:20|1412.73|1395.63|1412.55|1395.45|1412.79|1395.69|1412.55|1395.45|10
1649691330000|2022-04-11 15:35:30|1412.64|1395.54|1412.53|1395.43|1412.64|1395.54|1412.42|1395.32|8
1649691340000|2022-04-11 15:35:40|1412.66|1395.56|1413.09|1395.99|1413.09|1395.99|1412.47|1395.37|16
1649691350000|2022-04-11 15:35:50|1413.07|1395.97|1413.14|1396.04|1413.14|1396.04|1413.07|1395.97|3
1649691360000|2022-04-11 15:36:00|1413.11|1396.01|1413.64|1396.54|1413.72|1396.62|1413.1|1396|8
1649691370000|2022-04-11 15:36:10|1413.71|1396.61|1413.61|1396.51|1413.97|1396.87|1413.6|1396.5|6
1649691380000|2022-04-11 15:36:20|1413.79|1396.69|1413.81|1396.71|1414.07|1396.97|1413.79|1396.69|5
1649691390000|2022-04-11 15:36:30|1413.83|1396.73|1414.76|1397.66|1414.78|1397.68|1413.77|1396.67|14
1649691400000|2022-04-11 15:36:40|1414.94|1397.84|1414.76|1397.66|1414.94|1397.84|1414.67|1397.57|4
1649691410000|2022-04-11 15:36:50|1414.93|1397.83|1415.05|1397.95|1415.11|1398.01|1414.74|1397.64|8
1649691420000|2022-04-11 15:37:00|1415.1|1398|1415.06|1397.96|1415.17|1398.07|1415.04|1397.94|13
1649691430000|2022-04-11 15:37:10|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1415.05|1397.95|7
1649691440000|2022-04-11 15:37:20|1415.07|1397.97|1414.82|1397.72|1415.09|1397.99|1414.75|1397.65|6
1649691450000|2022-04-11 15:37:30|1414.81|1397.71|1415.09|1397.99|1415.09|1397.99|1414.75|1397.65|4
1649691460000|2022-04-11 15:37:40|1415.08|1397.98|1415.04|1397.94|1415.09|1397.99|1415.04|1397.94|4
1649691470000|2022-04-11 15:37:50|1415.03|1397.93|1414.81|1397.71|1415.03|1397.93|1414.81|1397.71|2
1649691480000|2022-04-11 15:38:00|1414.91|1397.81|1414.55|1397.45|1415.04|1397.94|1414.29|1397.19|17
1649691490000|2022-04-11 15:38:10|1414.62|1397.52|1414.57|1397.47|1414.62|1397.52|1414.57|1397.47|5
1649691500000|2022-04-11 15:38:20|1414.74|1397.64|1414.74|1397.64|1414.77|1397.67|1414.57|1397.47|7
1649691510000|2022-04-11 15:38:30|1414.72|1397.62|1414.84|1397.74|1415.05|1397.95|1414.72|1397.62|8
1649691520000|2022-04-11 15:38:40|1414.86|1397.76|1414.81|1397.71|1414.86|1397.76|1414.81|1397.71|3
1649691530000|2022-04-11 15:38:50|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1
1649691540000|2022-04-11 15:39:00|1415.11|1398.01|1415.18|1398.08|1415.68|1398.58|1415.11|1398.01|9
1649691550000|2022-04-11 15:39:10|1415.3|1398.2|1415.12|1398.02|1415.3|1398.2|1414.78|1397.68|17
1649691560000|2022-04-11 15:39:20|1414.93|1397.83|1414.87|1397.77|1415.14|1398.04|1414.87|1397.77|9
1649691570000|2022-04-11 15:39:30|1414.9|1397.8|1415.11|1398.01|1415.16|1398.06|1414.9|1397.8|4
1649691580000|2022-04-11 15:39:40|1415.16|1398.06|1415.1|1398|1415.16|1398.06|1415.1|1398|7
1649691590000|2022-04-11 15:39:50|1415.07|1397.97|1415.1|1398|1415.1|1398|1415.06|1397.96|3
1649691600000|2022-04-11 15:40:00|1415.09|1397.99|1414.37|1397.27|1415.11|1398.01|1414.37|1397.27|11
1649691610000|2022-04-11 15:40:10|1414.36|1397.26|1414.36|1397.26|1414.36|1397.26|1414.36|1397.26|1
1649691620000|2022-04-11 15:40:20|1414.52|1397.42|1414.51|1397.41|1414.52|1397.42|1414.51|1397.41|4
1649691630000|2022-04-11 15:40:30|1414.21|1397.11|1414.25|1397.15|1414.27|1397.17|1414.11|1397.01|4
1649691640000|2022-04-11 15:40:40|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1
1649691650000|2022-04-11 15:40:50|1414.42|1397.32|1414.21|1397.11|1414.42|1397.32|1414.21|1397.11|6
1649691660000|2022-04-11 15:41:00|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1
1649691670000|2022-04-11 15:41:10|1414.24|1397.14|1414.24|1397.14|1414.24|1397.14|1414.24|1397.14|1
1649691680000|2022-04-11 15:41:20|1414.29|1397.19|1414.28|1397.18|1414.29|1397.19|1414.28|1397.18|2
1649691690000|2022-04-11 15:41:30|1414.31|1397.21|1413.97|1396.87|1414.31|1397.21|1413.97|1396.87|2
1649691700000|2022-04-11 15:41:40|1414.17|1397.07|1414.27|1397.17|1414.33|1397.23|1413.97|1396.87|6
1649691710000|2022-04-11 15:41:50|1414.17|1397.07|1414.49|1397.39|1414.74|1397.64|1414.17|1397.07|9
1649691730000|2022-04-11 15:42:10|1414.56|1397.46|1414.53|1397.43|1414.56|1397.46|1414.22|1397.12|5
1649691740000|2022-04-11 15:42:20|1414.32|1397.22|1414.19|1397.09|1414.47|1397.37|1414.18|1397.08|6
1649691750000|2022-04-11 15:42:30|1414.18|1397.08|1414.17|1397.07|1414.21|1397.11|1414.16|1397.06|8
1649691760000|2022-04-11 15:42:40|1414.06|1396.96|1414.18|1397.08|1414.18|1397.08|1414.06|1396.96|4
1649691770000|2022-04-11 15:42:50|1414.25|1397.15|1414.25|1397.15|1414.25|1397.15|1414.25|1397.15|1
1649691780000|2022-04-11 15:43:00|1414.22|1397.12|1414.22|1397.12|1414.22|1397.12|1414.22|1397.12|1
1649691790000|2022-04-11 15:43:10|1414.17|1397.07|1414.32|1397.22|1414.36|1397.26|1413.95|1396.85|10
1649691800000|2022-04-11 15:43:20|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1414.23|1397.13|7
1649691810000|2022-04-11 15:43:30|1414.32|1397.22|1414.64|1397.54|1414.68|1397.58|1414.32|1397.22|4
1649691820000|2022-04-11 15:43:40|1414.68|1397.58|1415.06|1397.96|1415.08|1397.98|1414.68|1397.58|6
1649691830000|2022-04-11 15:43:50|1415.07|1397.97|1415.02|1397.92|1415.08|1397.98|1415.02|1397.92|12
1649691840000|2022-04-11 15:44:00|1415.05|1397.95|1415.03|1397.93|1415.05|1397.95|1415.01|1397.91|5
1649691850000|2022-04-11 15:44:10|1415.14|1398.04|1414.97|1397.87|1415.14|1398.04|1414.97|1397.87|4
1649691870000|2022-04-11 15:44:30|1414.99|1397.89|1415.04|1397.94|1415.07|1397.97|1414.99|1397.89|9
1649691880000|2022-04-11 15:44:40|1415.01|1397.91|1415.1|1398|1415.1|1398|1415.01|1397.91|6
1649691890000|2022-04-11 15:44:50|1415.05|1397.95|1415.19|1398.09|1415.82|1398.72|1415|1397.9|12
1649691900000|2022-04-11 15:45:00|1415.17|1398.07|1415.05|1397.95|1415.17|1398.07|1414.93|1397.83|12
1649691910000|2022-04-11 15:45:10|1415.04|1397.94|1415.04|1397.94|1415.19|1398.09|1414.99|1397.89|14
1649691920000|2022-04-11 15:45:20|1415.02|1397.92|1415.06|1397.96|1415.09|1397.99|1415|1397.9|9
1649691930000|2022-04-11 15:45:30|1415.05|1397.95|1415.06|1397.96|1415.08|1397.98|1414.98|1397.88|11
1649691940000|2022-04-11 15:45:40|1415.07|1397.97|1415.04|1397.94|1415.07|1397.97|1415.03|1397.93|6
1649691950000|2022-04-11 15:45:50|1415.05|1397.95|1414.39|1397.29|1415.05|1397.95|1414.39|1397.29|10
1649691960000|2022-04-11 15:46:00|1414.12|1397.02|1414.39|1397.29|1414.39|1397.29|1414.12|1397.02|9
1649691970000|2022-04-11 15:46:10|1414.46|1397.36|1413.25|1396.15|1414.46|1397.36|1413.25|1396.15|14
1649691980000|2022-04-11 15:46:20|1413.31|1396.21|1413.72|1396.62|1413.72|1396.62|1413.31|1396.21|10
1649691990000|2022-04-11 15:46:30|1413.68|1396.58|1413.37|1396.27|1413.79|1396.69|1413.26|1396.16|9
1649692000000|2022-04-11 15:46:40|1413.36|1396.26|1413.08|1395.98|1413.5|1396.4|1413.08|1395.98|5
1649692010000|2022-04-11 15:46:50|1413.05|1395.95|1412.51|1395.41|1413.05|1395.95|1412.51|1395.41|10
1649692020000|2022-04-11 15:47:00|1412.52|1395.42|1412.03|1394.93|1412.52|1395.42|1411.96|1394.86|7
1649692030000|2022-04-11 15:47:10|1412.02|1394.92|1412.07|1394.97|1412.07|1394.97|1412.02|1394.92|10
1649692040000|2022-04-11 15:47:20|1412.08|1394.98|1412.02|1394.92|1412.08|1394.98|1411.76|1394.66|7
1649692050000|2022-04-11 15:47:30|1412|1394.9|1411.43|1394.33|1412|1394.9|1411.32|1394.22|10
1649692060000|2022-04-11 15:47:40|1411.4|1394.3|1411.18|1394.08|1411.4|1394.3|1411.17|1394.07|10
1649692070000|2022-04-11 15:47:50|1411.17|1394.07|1411.11|1394.01|1411.18|1394.08|1411.11|1394.01|7
1649692080000|2022-04-11 15:48:00|1411.1|1394|1411.08|1393.98|1411.11|1394.01|1411.03|1393.93|8
1649692090000|2022-04-11 15:48:10|1410.48|1393.38|1410.17|1393.07|1410.51|1393.41|1410.17|1393.07|17
1649692100000|2022-04-11 15:48:20|1410.21|1393.11|1410.28|1393.18|1410.29|1393.19|1410.19|1393.09|8
1649692110000|2022-04-11 15:48:30|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1410.28|1393.18|3
1649692120000|2022-04-11 15:48:40|1410.28|1393.18|1409.34|1392.24|1410.28|1393.18|1409.34|1392.24|10
1649692130000|2022-04-11 15:48:50|1409.26|1392.16|1409.47|1392.37|1409.47|1392.37|1409.26|1392.16|15
1649692140000|2022-04-11 15:49:00|1409.39|1392.29|1409.1|1392|1409.47|1392.37|1409.01|1391.91|15
1649692150000|2022-04-11 15:49:10|1409.11|1392.01|1409.98|1392.88|1410.02|1392.92|1409.04|1391.94|13
1649692160000|2022-04-11 15:49:20|1410.08|1392.98|1410.62|1393.52|1410.62|1393.52|1409.61|1392.51|7
1649692170000|2022-04-11 15:49:30|1410.02|1392.92|1410.06|1392.96|1410.62|1393.52|1409.99|1392.89|15
1649692180000|2022-04-11 15:49:40|1409.94|1392.84|1409.86|1392.76|1409.94|1392.84|1409.83|1392.73|15
1649692190000|2022-04-11 15:49:50|1409.85|1392.75|1410|1392.9|1410|1392.9|1409.85|1392.75|8
1649692200000|2022-04-11 15:50:00|1409.98|1392.88|1409.87|1392.77|1409.99|1392.89|1409.65|1392.55|12
1649692210000|2022-04-11 15:50:10|1409.65|1392.55|1409.76|1392.66|1410.18|1393.08|1409.65|1392.55|18
1649692220000|2022-04-11 15:50:20|1409.77|1392.67|1409.48|1392.38|1409.77|1392.67|1409.45|1392.35|14
1649692230000|2022-04-11 15:50:30|1409.31|1392.21|1409.25|1392.15|1409.31|1392.21|1409.2|1392.1|8
1649692240000|2022-04-11 15:50:40|1409.37|1392.27|1409.19|1392.09|1409.46|1392.36|1409.19|1392.09|4
1649692250000|2022-04-11 15:50:50|1409.37|1392.27|1409.78|1392.68|1409.78|1392.68|1409.33|1392.23|13
1649692260000|2022-04-11 15:51:00|1409.81|1392.71|1410.26|1393.16|1410.49|1393.39|1409.62|1392.52|13
1649692270000|2022-04-11 15:51:10|1410.24|1393.14|1410.66|1393.56|1410.83|1393.73|1410.24|1393.14|12
1649692280000|2022-04-11 15:51:20|1410.75|1393.65|1410.03|1392.93|1410.8|1393.7|1410.03|1392.93|19
1649692290000|2022-04-11 15:51:30|1410.04|1392.94|1409.65|1392.55|1410.04|1392.94|1409.58|1392.48|20
1649692300000|2022-04-11 15:51:40|1409.69|1392.59|1409.83|1392.73|1409.83|1392.73|1409.56|1392.46|10
1649692310000|2022-04-11 15:51:50|1409.87|1392.77|1409.99|1392.89|1410.02|1392.92|1409.77|1392.67|13
1649692320000|2022-04-11 15:52:00|1410.14|1393.04|1410|1392.9|1410.27|1393.17|1409.99|1392.89|12
1649692330000|2022-04-11 15:52:10|1410.35|1393.25|1410.44|1393.34|1410.47|1393.37|1409.99|1392.89|6
1649692340000|2022-04-11 15:52:20|1410.45|1393.35|1410.48|1393.38|1410.75|1393.65|1410.31|1393.21|13
1649692350000|2022-04-11 15:52:30|1410.47|1393.37|1410.02|1392.92|1410.7|1393.6|1410.02|1392.92|11
1649692360000|2022-04-11 15:52:40|1410.03|1392.93|1409.66|1392.56|1410.03|1392.93|1409.66|1392.56|16
1649692370000|2022-04-11 15:52:50|1409.7|1392.6|1409.54|1392.44|1409.74|1392.64|1409.29|1392.19|13
1649692380000|2022-04-11 15:53:00|1409.42|1392.32|1409.23|1392.13|1409.42|1392.32|1409.22|1392.12|8
1649692390000|2022-04-11 15:53:10|1409.22|1392.12|1409.71|1392.61|1409.71|1392.61|1409.22|1392.12|11
1649692400000|2022-04-11 15:53:20|1409.74|1392.64|1409.73|1392.63|1410.04|1392.94|1409.7|1392.6|16
1649692410000|2022-04-11 15:53:30|1409.84|1392.74|1410.3|1393.2|1410.35|1393.25|1409.68|1392.58|16
1649692420000|2022-04-11 15:53:40|1410.34|1393.24|1410.37|1393.27|1410.38|1393.28|1410.34|1393.24|7
1649692430000|2022-04-11 15:53:50|1410.45|1393.35|1410.46|1393.36|1410.49|1393.39|1410.43|1393.33|10
1649692440000|2022-04-11 15:54:00|1410.56|1393.46|1409.93|1392.83|1410.61|1393.51|1409.89|1392.79|9
1649692450000|2022-04-11 15:54:10|1410.1|1393|1409.97|1392.87|1410.13|1393.03|1409.97|1392.87|14
1649692460000|2022-04-11 15:54:20|1410.08|1392.98|1409.63|1392.53|1410.08|1392.98|1409.47|1392.37|14
1649692470000|2022-04-11 15:54:30|1409.61|1392.51|1409.48|1392.38|1409.63|1392.53|1409.48|1392.38|10
1649692480000|2022-04-11 15:54:40|1409.46|1392.36|1409.53|1392.43|1409.58|1392.48|1409.46|1392.36|5
1649692490000|2022-04-11 15:54:50|1409.55|1392.45|1409.65|1392.55|1409.79|1392.69|1409.55|1392.45|7
1649692500000|2022-04-11 15:55:00|1409.64|1392.54|1409.92|1392.82|1409.92|1392.82|1409.64|1392.54|7
1649692510000|2022-04-11 15:55:10|1409.87|1392.77|1409.84|1392.74|1409.92|1392.82|1409.84|1392.74|11
1649692520000|2022-04-11 15:55:20|1409.82|1392.72|1409.71|1392.61|1409.85|1392.75|1409.6|1392.5|14
1649692530000|2022-04-11 15:55:30|1409.69|1392.59|1409.73|1392.63|1409.73|1392.63|1409.63|1392.53|7
1649692540000|2022-04-11 15:55:40|1409.75|1392.65|1409.11|1392.01|1409.75|1392.65|1409.05|1391.95|18
1649692550000|2022-04-11 15:55:50|1409.09|1391.99|1408.26|1391.16|1409.11|1392.01|1408.26|1391.16|12
1649692560000|2022-04-11 15:56:00|1408.16|1391.06|1406.53|1389.43|1408.16|1391.06|1406.53|1389.43|23
1649692570000|2022-04-11 15:56:10|1406.6|1389.5|1405.57|1388.47|1406.78|1389.68|1405.1|1388|23
1649692580000|2022-04-11 15:56:20|1405.75|1388.65|1405.73|1388.63|1406.32|1389.22|1405.7|1388.6|10
1649692590000|2022-04-11 15:56:30|1405.98|1388.88|1403.69|1386.59|1405.98|1388.88|1403.54|1386.44|31
1649692600000|2022-04-11 15:56:40|1403.7|1386.6|1404.14|1387.04|1404.26|1387.16|1403.7|1386.6|15
1649692610000|2022-04-11 15:56:50|1404.08|1386.98|1404.35|1387.25|1404.8|1387.7|1404.08|1386.98|17
1649692620000|2022-04-11 15:57:00|1404.34|1387.24|1404.86|1387.76|1404.88|1387.78|1404.26|1387.16|15
1649692630000|2022-04-11 15:57:10|1404.81|1387.71|1405.22|1388.12|1405.76|1388.66|1404.81|1387.71|18
1649692640000|2022-04-11 15:57:20|1405.21|1388.11|1405.23|1388.13|1405.24|1388.14|1405.21|1388.11|7
1649692650000|2022-04-11 15:57:30|1405.21|1388.11|1405.19|1388.09|1405.24|1388.14|1405.19|1388.09|14
1649692660000|2022-04-11 15:57:40|1405.39|1388.29|1405.4|1388.3|1405.41|1388.31|1405.39|1388.29|5
1649692670000|2022-04-11 15:57:50|1405.41|1388.31|1405.18|1388.08|1405.58|1388.48|1405.17|1388.07|12
1649692680000|2022-04-11 15:58:00|1405.16|1388.06|1404.96|1387.86|1405.17|1388.07|1404.92|1387.82|10
1649692690000|2022-04-11 15:58:10|1405.09|1387.99|1404.51|1387.41|1405.09|1387.99|1404.25|1387.15|18
1649692700000|2022-04-11 15:58:20|1404.62|1387.52|1404.87|1387.77|1404.87|1387.77|1404.6|1387.5|13
1649692710000|2022-04-11 15:58:30|1404.86|1387.76|1404.62|1387.52|1404.86|1387.76|1404.59|1387.49|12
1649692720000|2022-04-11 15:58:40|1404.64|1387.54|1404.65|1387.55|1404.65|1387.55|1404.62|1387.52|4
1649692740000|2022-04-11 15:59:00|1404.75|1387.65|1404.54|1387.44|1404.77|1387.67|1404.54|1387.44|8
1649692750000|2022-04-11 15:59:10|1404.51|1387.41|1404.37|1387.27|1404.53|1387.43|1404.29|1387.19|10
1649692760000|2022-04-11 15:59:20|1404.27|1387.17|1404.09|1386.99|1404.37|1387.27|1404.09|1386.99|10
1649692770000|2022-04-11 15:59:30|1404.06|1386.96|1404.55|1387.45|1404.63|1387.53|1404.06|1386.96|18
1649692780000|2022-04-11 15:59:40|1404.53|1387.43|1404.62|1387.52|1404.7|1387.6|1404.44|1387.34|16
1649692790000|2022-04-11 15:59:50|1404.54|1387.44|1404.38|1387.28|1404.61|1387.51|1404.38|1387.28|16
1649692800000|2022-04-11 16:00:00|1404.39|1387.29|1404.26|1387.16|1404.39|1387.29|1404.25|1387.15|8
1649692810000|2022-04-11 16:00:10|1404.15|1387.05|1404.25|1387.15|1404.26|1387.16|1403.94|1386.84|9
1649692820000|2022-04-11 16:00:20|1404.06|1386.96|1404.59|1387.49|1404.97|1387.87|1404.06|1386.96|23
1649692830000|2022-04-11 16:00:30|1404.57|1387.47|1404.37|1387.27|1404.6|1387.5|1404.23|1387.13|23
1649692840000|2022-04-11 16:00:40|1404.24|1387.14|1404.56|1387.46|1404.85|1387.75|1404.24|1387.14|18
1649692850000|2022-04-11 16:00:50|1404.59|1387.49|1404.52|1387.42|1404.69|1387.59|1404.51|1387.41|25
1649692860000|2022-04-11 16:01:00|1404.51|1387.41|1404.23|1387.13|1404.51|1387.41|1404.13|1387.03|13
1649692870000|2022-04-11 16:01:10|1404.24|1387.14|1404.73|1387.63|1404.73|1387.63|1404.23|1387.13|15
1649692880000|2022-04-11 16:01:20|1404.83|1387.73|1405.89|1388.79|1406.31|1389.21|1404.83|1387.73|23
1649692890000|2022-04-11 16:01:30|1406.07|1388.97|1406.6|1389.5|1406.81|1389.71|1406.07|1388.97|13
1649692900000|2022-04-11 16:01:40|1406.67|1389.57|1407.95|1390.85|1407.98|1390.88|1406.67|1389.57|13
1649692910000|2022-04-11 16:01:50|1407.91|1390.81|1408.07|1390.97|1408.12|1391.02|1407.86|1390.76|14
1649692920000|2022-04-11 16:02:00|1408.12|1391.02|1406.86|1389.76|1408.12|1391.02|1406.85|1389.75|14
1649692930000|2022-04-11 16:02:10|1406.56|1389.46|1406.22|1389.12|1406.78|1389.68|1406.22|1389.12|19
1649692940000|2022-04-11 16:02:20|1406.24|1389.14|1406.5|1389.4|1406.5|1389.4|1406.18|1389.08|7
1649692950000|2022-04-11 16:02:30|1406.12|1389.02|1405.54|1388.44|1406.13|1389.03|1405.27|1388.17|9
1649692960000|2022-04-11 16:02:40|1405.7|1388.6|1406.83|1389.73|1406.87|1389.77|1405.68|1388.58|22
1649692970000|2022-04-11 16:02:50|1406.97|1389.87|1406.71|1389.61|1407.04|1389.94|1406.71|1389.61|4
1649692980000|2022-04-11 16:03:00|1407.04|1389.94|1407.47|1390.37|1407.47|1390.37|1406.85|1389.75|20
1649692990000|2022-04-11 16:03:10|1408.39|1391.29|1408.28|1391.18|1409|1391.9|1407.83|1390.73|21
1649693000000|2022-04-11 16:03:20|1408.3|1391.2|1408.04|1390.94|1408.3|1391.2|1407.93|1390.83|15
1649693010000|2022-04-11 16:03:30|1407.91|1390.81|1408|1390.9|1408.06|1390.96|1407.91|1390.81|12
1649693020000|2022-04-11 16:03:40|1407.9|1390.8|1406.89|1389.79|1407.95|1390.85|1406.36|1389.26|22
1649693030000|2022-04-11 16:03:50|1406.61|1389.51|1405.99|1388.89|1406.65|1389.55|1405.89|1388.79|19
1649693040000|2022-04-11 16:04:00|1405.39|1388.29|1404.18|1387.08|1406.12|1389.02|1404.18|1387.08|26
1649693050000|2022-04-11 16:04:10|1404.1|1387|1403.98|1386.88|1404.1|1387|1403.23|1386.13|21
1649693060000|2022-04-11 16:04:20|1403.86|1386.76|1404.85|1387.75|1404.88|1387.78|1403.56|1386.46|23
1649693070000|2022-04-11 16:04:30|1404.82|1387.72|1406.81|1389.71|1406.81|1389.71|1404.05|1386.95|27
1649693080000|2022-04-11 16:04:40|1406.36|1389.26|1409.63|1392.53|1409.63|1392.53|1406.36|1389.26|30
1649693090000|2022-04-11 16:04:50|1409.4|1392.3|1410.42|1393.32|1411.11|1394.01|1409.4|1392.3|22
1649693100000|2022-04-11 16:05:00|1410.22|1393.12|1411.86|1394.76|1411.86|1394.76|1409.96|1392.86|21
1649693110000|2022-04-11 16:05:10|1411.63|1394.53|1412.6|1395.5|1412.6|1395.5|1411.27|1394.17|14
1649693120000|2022-04-11 16:05:20|1412.52|1395.42|1412.82|1395.72|1413.45|1396.35|1412.42|1395.32|19
1649693130000|2022-04-11 16:05:30|1412.68|1395.58|1413.09|1395.99|1413.09|1395.99|1412.35|1395.25|18
1649693140000|2022-04-11 16:05:40|1412.98|1395.88|1412.8|1395.7|1413.06|1395.96|1412.68|1395.58|23
1649693150000|2022-04-11 16:05:50|1412.76|1395.66|1411.57|1394.47|1412.8|1395.7|1411.56|1394.46|22
1649693160000|2022-04-11 16:06:00|1411.58|1394.48|1411.68|1394.58|1411.68|1394.58|1411.56|1394.46|8
1649693170000|2022-04-11 16:06:10|1411.69|1394.59|1411.67|1394.57|1411.88|1394.78|1411.61|1394.51|18
1649693180000|2022-04-11 16:06:20|1411.62|1394.52|1411.22|1394.12|1411.69|1394.59|1411.18|1394.08|12
1649693190000|2022-04-11 16:06:30|1411.23|1394.13|1411.64|1394.54|1411.67|1394.57|1411.14|1394.04|9
1649693200000|2022-04-11 16:06:40|1411.65|1394.55|1411.13|1394.03|1411.69|1394.59|1410.31|1393.21|11
1649693210000|2022-04-11 16:06:50|1411.15|1394.05|1411.1|1394|1411.49|1394.39|1411.1|1394|10
1649693220000|2022-04-11 16:07:00|1411.11|1394.01|1410.95|1393.85|1411.25|1394.15|1410.88|1393.78|15
1649693230000|2022-04-11 16:07:10|1410.88|1393.78|1411.4|1394.3|1411.51|1394.41|1410.88|1393.78|14
1649693240000|2022-04-11 16:07:20|1411.44|1394.34|1411.43|1394.33|1411.44|1394.34|1411.28|1394.18|15
1649693250000|2022-04-11 16:07:30|1411.44|1394.34|1411.26|1394.16|1411.51|1394.41|1411.25|1394.15|7
1649693260000|2022-04-11 16:07:40|1411.27|1394.17|1411.18|1394.08|1411.28|1394.18|1411.13|1394.03|9
1649693270000|2022-04-11 16:07:50|1411.15|1394.05|1411.85|1394.75|1411.87|1394.77|1411.08|1393.98|14
1649693280000|2022-04-11 16:08:00|1411.88|1394.78|1411.19|1394.09|1411.96|1394.86|1411.17|1394.07|15
1649693290000|2022-04-11 16:08:10|1411.22|1394.12|1412.03|1394.93|1412.03|1394.93|1411.22|1394.12|9
1649693300000|2022-04-11 16:08:20|1411.96|1394.86|1412.47|1395.37|1412.51|1395.41|1411.83|1394.73|11
1649693310000|2022-04-11 16:08:30|1412.6|1395.5|1412.59|1395.49|1412.6|1395.5|1412.42|1395.32|6
1649693320000|2022-04-11 16:08:40|1412.58|1395.48|1411.16|1394.06|1412.7|1395.6|1411.14|1394.04|24
1649693330000|2022-04-11 16:08:50|1411.31|1394.21|1411.53|1394.43|1411.61|1394.51|1411.09|1393.99|14
1649693340000|2022-04-11 16:09:00|1411.47|1394.37|1411.1|1394|1411.59|1394.49|1411.1|1394|16
1649693350000|2022-04-11 16:09:10|1411.09|1393.99|1411.27|1394.17|1411.3|1394.2|1411.09|1393.99|7
1649693360000|2022-04-11 16:09:20|1411.28|1394.18|1410.66|1393.56|1411.28|1394.18|1410.39|1393.29|21
1649693370000|2022-04-11 16:09:30|1410.65|1393.55|1410.1|1393|1410.82|1393.72|1410.1|1393|11
1649693380000|2022-04-11 16:09:40|1410.26|1393.16|1410.34|1393.24|1410.34|1393.24|1410.11|1393.01|5
1649693390000|2022-04-11 16:09:50|1410.52|1393.42|1409.5|1392.4|1410.53|1393.43|1409.5|1392.4|26
1649693400000|2022-04-11 16:10:00|1409.48|1392.38|1409.83|1392.73|1409.83|1392.73|1409.16|1392.06|20
1649693410000|2022-04-11 16:10:10|1409.87|1392.77|1409.99|1392.89|1410.03|1392.93|1409.87|1392.77|8
1649693420000|2022-04-11 16:10:20|1409.97|1392.87|1410.65|1393.55|1410.68|1393.58|1409.97|1392.87|23
1649693430000|2022-04-11 16:10:30|1410.55|1393.45|1412.85|1395.75|1412.87|1395.77|1410.55|1393.45|24
1649693440000|2022-04-11 16:10:40|1412.91|1395.81|1412.86|1395.76|1413.21|1396.11|1412.33|1395.23|22
1649693450000|2022-04-11 16:10:50|1412.88|1395.78|1412.65|1395.55|1412.91|1395.81|1412.43|1395.33|12
1649693460000|2022-04-11 16:11:00|1412.77|1395.67|1412.95|1395.85|1412.95|1395.85|1412.76|1395.66|6
1649693470000|2022-04-11 16:11:10|1412.96|1395.86|1411.27|1394.17|1412.96|1395.86|1411.27|1394.17|21
1649693480000|2022-04-11 16:11:20|1411.22|1394.12|1410.38|1393.28|1411.22|1394.12|1410.14|1393.04|14
1649693490000|2022-04-11 16:11:30|1410.36|1393.26|1410.37|1393.27|1410.47|1393.37|1410.36|1393.26|10
1649693500000|2022-04-11 16:11:40|1410.36|1393.26|1410.43|1393.33|1410.43|1393.33|1410.35|1393.25|15
1649693510000|2022-04-11 16:11:50|1410.37|1393.27|1411.9|1394.8|1411.9|1394.8|1410.37|1393.27|21
1649693520000|2022-04-11 16:12:00|1411.95|1394.85|1412.03|1394.93|1412.1|1395|1411.95|1394.85|10
1649693530000|2022-04-11 16:12:10|1412.06|1394.96|1412.4|1395.3|1412.4|1395.3|1411.65|1394.55|28
1649693540000|2022-04-11 16:12:20|1412.48|1395.38|1412.48|1395.38|1413|1395.9|1412.3|1395.2|8
1649693550000|2022-04-11 16:12:30|1412.57|1395.47|1412.68|1395.58|1412.94|1395.84|1412.45|1395.35|12
1649693560000|2022-04-11 16:12:40|1412.74|1395.64|1413.29|1396.19|1413.3|1396.2|1412.74|1395.64|11
1649693570000|2022-04-11 16:12:50|1413.18|1396.08|1413.18|1396.08|1413.18|1396.08|1412.89|1395.79|7
1649693580000|2022-04-11 16:13:00|1413.16|1396.06|1412.3|1395.2|1413.36|1396.26|1412.29|1395.19|15
1649693590000|2022-04-11 16:13:10|1412.55|1395.45|1412.35|1395.25|1413.14|1396.04|1412.35|1395.25|17
1649693600000|2022-04-11 16:13:20|1412.34|1395.24|1412.31|1395.21|1412.34|1395.24|1412.26|1395.16|14
1649693610000|2022-04-11 16:13:30|1412.3|1395.2|1412.24|1395.14|1412.33|1395.23|1412.24|1395.14|6
1649693620000|2022-04-11 16:13:40|1412.33|1395.23|1411.69|1394.59|1412.34|1395.24|1411.54|1394.44|13
1649693630000|2022-04-11 16:13:50|1411.58|1394.48|1410.93|1393.83|1411.58|1394.48|1410.93|1393.83|13
1649693640000|2022-04-11 16:14:00|1410.92|1393.82|1410.87|1393.77|1411.02|1393.92|1410.83|1393.73|17
1649693650000|2022-04-11 16:14:10|1410.9|1393.8|1410.67|1393.57|1411.16|1394.06|1410.63|1393.53|17
1649693660000|2022-04-11 16:14:20|1410.57|1393.47|1410.53|1393.43|1410.57|1393.47|1410.48|1393.38|14
1649693670000|2022-04-11 16:14:30|1410.52|1393.42|1410.7|1393.6|1410.72|1393.62|1410.51|1393.41|10
1649693680000|2022-04-11 16:14:40|1410.85|1393.75|1410.87|1393.77|1410.88|1393.78|1410.85|1393.75|9
1649693690000|2022-04-11 16:14:50|1410.86|1393.76|1410.99|1393.89|1411.18|1394.08|1410.84|1393.74|8
1649693700000|2022-04-11 16:15:00|1411.1|1394|1411.07|1393.97|1411.43|1394.33|1410.88|1393.78|24
1649693710000|2022-04-11 16:15:10|1410.96|1393.86|1410.97|1393.87|1411.02|1393.92|1410.96|1393.86|6
1649693720000|2022-04-11 16:15:20|1411.11|1394.01|1411.21|1394.11|1411.21|1394.11|1411.11|1394.01|10
1649693730000|2022-04-11 16:15:30|1411.14|1394.04|1411.35|1394.25|1411.44|1394.34|1411.13|1394.03|8
1649693740000|2022-04-11 16:15:40|1411.38|1394.28|1411.47|1394.37|1411.47|1394.37|1411.38|1394.28|8
1649693750000|2022-04-11 16:15:50|1411.42|1394.32|1412.09|1394.99|1412.25|1395.15|1411.42|1394.32|14
1649693760000|2022-04-11 16:16:00|1412.44|1395.34|1413.07|1395.97|1413.07|1395.97|1412.44|1395.34|9
1649693770000|2022-04-11 16:16:10|1413.05|1395.95|1413.1|1396|1413.14|1396.04|1412.97|1395.87|16
1649693780000|2022-04-11 16:16:20|1413.12|1396.02|1413.06|1395.96|1413.12|1396.02|1413.02|1395.92|10
1649693790000|2022-04-11 16:16:30|1413.11|1396.01|1413.1|1396|1413.11|1396.01|1413.1|1396|2
1649693800000|2022-04-11 16:16:40|1413.13|1396.03|1414.37|1397.27|1414.37|1397.27|1413.13|1396.03|13
1649693810000|2022-04-11 16:16:50|1414.24|1397.14|1414.72|1397.62|1414.72|1397.62|1414.2|1397.1|15
1649693820000|2022-04-11 16:17:00|1414.7|1397.6|1414.72|1397.62|1414.72|1397.62|1414.7|1397.6|2
1649693830000|2022-04-11 16:17:10|1414.75|1397.65|1414.7|1397.6|1414.84|1397.74|1414.7|1397.6|3
1649693840000|2022-04-11 16:17:20|1414.76|1397.66|1415.5|1398.4|1415.55|1398.45|1414.76|1397.66|8
1649693850000|2022-04-11 16:17:30|1415.51|1398.41|1415.54|1398.44|1415.54|1398.44|1415.51|1398.41|6
1649693860000|2022-04-11 16:17:40|1415.26|1398.16|1415.56|1398.46|1415.56|1398.46|1415.26|1398.16|4
1649693870000|2022-04-11 16:17:50|1415.42|1398.32|1415.18|1398.08|1415.45|1398.35|1415.18|1398.08|6
1649693880000|2022-04-11 16:18:00|1415.27|1398.17|1415.31|1398.21|1415.44|1398.34|1415.24|1398.14|17
1649693890000|2022-04-11 16:18:10|1415.32|1398.22|1415.31|1398.21|1415.33|1398.23|1415.22|1398.12|12
1649693900000|2022-04-11 16:18:20|1415.32|1398.22|1415.96|1398.86|1415.97|1398.87|1415.25|1398.15|9
1649693910000|2022-04-11 16:18:30|1415.95|1398.85|1415.69|1398.59|1415.98|1398.88|1415.69|1398.59|17
1649693920000|2022-04-11 16:18:40|1415.71|1398.61|1416.01|1398.91|1416.29|1399.19|1415.71|1398.61|5
1649693930000|2022-04-11 16:18:50|1416.32|1399.22|1417.21|1400.11|1417.21|1400.11|1416.32|1399.22|15
1649693940000|2022-04-11 16:19:00|1417.29|1400.19|1417.18|1400.08|1417.29|1400.19|1417.16|1400.06|4
1649693950000|2022-04-11 16:19:10|1417.3|1400.2|1418.71|1401.61|1418.71|1401.61|1417.29|1400.19|14
1649693960000|2022-04-11 16:19:20|1418.69|1401.59|1419|1401.9|1419|1401.9|1418.12|1401.02|15
1649693970000|2022-04-11 16:19:30|1418.91|1401.81|1418.49|1401.39|1418.91|1401.81|1418.39|1401.29|15
1649693980000|2022-04-11 16:19:40|1418.48|1401.38|1418.58|1401.48|1418.63|1401.53|1418.2|1401.1|12
1649693990000|2022-04-11 16:19:50|1418.73|1401.63|1418.73|1401.63|1418.73|1401.63|1418.73|1401.63|1
1649694000000|2022-04-11 16:20:00|1418.8|1401.7|1419.09|1401.99|1419.66|1402.56|1418.8|1401.7|10
1649694010000|2022-04-11 16:20:10|1418.99|1401.89|1418.05|1400.95|1419.23|1402.13|1418.05|1400.95|18
1649694020000|2022-04-11 16:20:20|1418.29|1401.19|1418.28|1401.18|1418.4|1401.3|1418.1|1401|15
1649694030000|2022-04-11 16:20:30|1418.33|1401.23|1418.28|1401.18|1418.35|1401.25|1418.02|1400.92|13
1649694040000|2022-04-11 16:20:40|1418.26|1401.16|1417.4|1400.3|1418.31|1401.21|1417.3|1400.2|24
1649694050000|2022-04-11 16:20:50|1417.04|1399.94|1417.15|1400.05|1417.41|1400.31|1417.01|1399.91|10
1649694060000|2022-04-11 16:21:00|1417.4|1400.3|1417.8|1400.7|1417.8|1400.7|1417.4|1400.3|12
1649694070000|2022-04-11 16:21:10|1417.82|1400.72|1417.83|1400.73|1417.83|1400.73|1417.82|1400.72|4
1649694080000|2022-04-11 16:21:20|1417.82|1400.72|1418.07|1400.97|1418.07|1400.97|1417.68|1400.58|5
1649694090000|2022-04-11 16:21:30|1418.06|1400.96|1417.2|1400.1|1418.06|1400.96|1417.2|1400.1|10
1649694100000|2022-04-11 16:21:40|1417.19|1400.09|1417.23|1400.13|1417.27|1400.17|1417.19|1400.09|5
1649694110000|2022-04-11 16:21:50|1417.22|1400.12|1417.03|1399.93|1417.22|1400.12|1417.03|1399.93|5
1649694120000|2022-04-11 16:22:00|1416.83|1399.73|1416.28|1399.18|1416.91|1399.81|1416.27|1399.17|15
1649694130000|2022-04-11 16:22:10|1416.08|1398.98|1415.43|1398.33|1416.08|1398.98|1415.43|1398.33|18
1649694140000|2022-04-11 16:22:20|1415.48|1398.38|1415.1|1398|1415.49|1398.39|1415.1|1398|7
1649694150000|2022-04-11 16:22:30|1415.19|1398.09|1415.35|1398.25|1415.52|1398.42|1415.19|1398.09|7
1649694160000|2022-04-11 16:22:40|1415.34|1398.24|1415.36|1398.26|1415.37|1398.27|1415.26|1398.16|9
1649694170000|2022-04-11 16:22:50|1415.35|1398.25|1415.36|1398.26|1415.36|1398.26|1415.35|1398.25|2
1649694180000|2022-04-11 16:23:00|1415.35|1398.25|1414.54|1397.44|1415.39|1398.29|1414.46|1397.36|17
1649694190000|2022-04-11 16:23:10|1414.55|1397.45|1415.11|1398.01|1415.12|1398.02|1414.38|1397.28|16
1649694200000|2022-04-11 16:23:20|1415.15|1398.05|1415.11|1398.01|1415.19|1398.09|1415.11|1398.01|6
1649694210000|2022-04-11 16:23:30|1415.07|1397.97|1415|1397.9|1415.09|1397.99|1414.93|1397.83|9
1649694220000|2022-04-11 16:23:40|1414.97|1397.87|1415.08|1397.98|1415.08|1397.98|1414.95|1397.85|5
1649694230000|2022-04-11 16:23:50|1415.07|1397.97|1414.66|1397.56|1415.07|1397.97|1414.57|1397.47|6
1649694240000|2022-04-11 16:24:00|1414.65|1397.55|1414.26|1397.16|1414.92|1397.82|1414.24|1397.14|18
1649694250000|2022-04-11 16:24:10|1414.24|1397.14|1414.23|1397.13|1414.24|1397.14|1414.23|1397.13|2
1649694260000|2022-04-11 16:24:20|1414.16|1397.06|1414.16|1397.06|1414.16|1397.06|1414.16|1397.06|1
1649694270000|2022-04-11 16:24:30|1414.15|1397.05|1412.76|1395.66|1414.15|1397.05|1412.76|1395.66|18
1649694280000|2022-04-11 16:24:40|1412.75|1395.65|1411.94|1394.84|1412.85|1395.75|1411.92|1394.82|13
1649694290000|2022-04-11 16:24:50|1412|1394.9|1412.41|1395.31|1412.61|1395.51|1412|1394.9|14
1649694300000|2022-04-11 16:25:00|1412.4|1395.3|1411.67|1394.57|1412.41|1395.31|1411.12|1394.02|19
1649694310000|2022-04-11 16:25:10|1411.1|1394|1411.07|1393.97|1411.1|1394|1410.98|1393.88|13
1649694320000|2022-04-11 16:25:20|1410.98|1393.88|1410.96|1393.86|1410.99|1393.89|1410.96|1393.86|9
1649694330000|2022-04-11 16:25:30|1411.1|1394|1410.91|1393.81|1411.1|1394|1410.91|1393.81|10
1649694340000|2022-04-11 16:25:40|1410.9|1393.8|1410.35|1393.25|1410.97|1393.87|1410.35|1393.25|14
1649694350000|2022-04-11 16:25:50|1410.34|1393.24|1409.55|1392.45|1410.37|1393.27|1409.55|1392.45|11
1649694360000|2022-04-11 16:26:00|1409.54|1392.44|1409.67|1392.57|1409.67|1392.57|1409.34|1392.24|5
1649694370000|2022-04-11 16:26:10|1409.49|1392.39|1410.66|1393.56|1410.66|1393.56|1409.43|1392.33|22
1649694380000|2022-04-11 16:26:20|1410.16|1393.06|1409.79|1392.69|1410.22|1393.12|1409.6|1392.5|16
1649694390000|2022-04-11 16:26:30|1409.77|1392.67|1409.07|1391.97|1409.77|1392.67|1409.07|1391.97|13
1649694400000|2022-04-11 16:26:40|1408.99|1391.89|1409.14|1392.04|1409.14|1392.04|1408.99|1391.89|6
1649694410000|2022-04-11 16:26:50|1409.05|1391.95|1409.19|1392.09|1409.23|1392.13|1409.05|1391.95|9
1649694420000|2022-04-11 16:27:00|1409.07|1391.97|1408.31|1391.21|1409.2|1392.1|1408|1390.9|22
1649694430000|2022-04-11 16:27:10|1408.28|1391.18|1408.23|1391.13|1408.28|1391.18|1408.23|1391.13|12
1649694440000|2022-04-11 16:27:20|1408.25|1391.15|1408.35|1391.25|1408.35|1391.25|1408.16|1391.06|17
1649694450000|2022-04-11 16:27:30|1408.34|1391.24|1408.73|1391.63|1408.9|1391.8|1408.34|1391.24|12
1649694460000|2022-04-11 16:27:40|1408.74|1391.64|1407.63|1390.53|1408.74|1391.64|1407.42|1390.32|23
1649694470000|2022-04-11 16:27:50|1407.64|1390.54|1405.32|1388.22|1407.64|1390.54|1405.1|1388|17
1649694480000|2022-04-11 16:28:00|1405.09|1387.99|1406.13|1389.03|1406.13|1389.03|1404.78|1387.68|24
1649694490000|2022-04-11 16:28:10|1406.22|1389.12|1405.91|1388.81|1406.28|1389.18|1405.83|1388.73|7
1649694500000|2022-04-11 16:28:20|1405.95|1388.85|1405.73|1388.63|1405.95|1388.85|1405.52|1388.42|6
1649694510000|2022-04-11 16:28:30|1405.8|1388.7|1404.87|1387.77|1405.8|1388.7|1404.87|1387.77|18
1649694520000|2022-04-11 16:28:40|1404.92|1387.82|1405.34|1388.24|1405.36|1388.26|1404.9|1387.8|20
1649694530000|2022-04-11 16:28:50|1405.36|1388.26|1405.21|1388.11|1405.4|1388.3|1405.11|1388.01|14
1649694540000|2022-04-11 16:29:00|1405.22|1388.12|1405.06|1387.96|1405.22|1388.12|1404.95|1387.85|14
1649694550000|2022-04-11 16:29:10|1405.24|1388.14|1406.23|1389.13|1406.4|1389.3|1405.24|1388.14|27
1649694560000|2022-04-11 16:29:20|1406.05|1388.95|1405.76|1388.66|1406.08|1388.98|1405.23|1388.13|20
1649694570000|2022-04-11 16:29:30|1405.8|1388.7|1405.29|1388.19|1405.82|1388.72|1405.29|1388.19|13
1649694580000|2022-04-11 16:29:40|1405.32|1388.22|1404.68|1387.58|1405.32|1388.22|1404.6|1387.5|18
1649694590000|2022-04-11 16:29:50|1404.56|1387.46|1403.95|1386.85|1404.62|1387.52|1403.71|1386.61|17
1649694600000|2022-04-11 16:30:00|1403.92|1386.82|1403.24|1386.14|1403.92|1386.82|1403.13|1386.03|14
1649694610000|2022-04-11 16:30:10|1403.35|1386.25|1404.41|1387.31|1404.84|1387.74|1403.34|1386.24|29
1649694620000|2022-04-11 16:30:20|1404.44|1387.34|1406.92|1389.82|1406.92|1389.82|1404.44|1387.34|30
1649694630000|2022-04-11 16:30:30|1406.72|1389.62|1406.91|1389.81|1406.95|1389.85|1406.7|1389.6|11
1649694640000|2022-04-11 16:30:40|1406.9|1389.8|1406.89|1389.79|1406.93|1389.83|1406.74|1389.64|12
1649694650000|2022-04-11 16:30:50|1407.44|1390.34|1406.87|1389.77|1407.66|1390.56|1406.77|1389.67|17
1649694660000|2022-04-11 16:31:00|1407.78|1390.68|1408.11|1391.01|1408.11|1391.01|1407.03|1389.93|12
1649694670000|2022-04-11 16:31:10|1407.53|1390.43|1408.26|1391.16|1408.53|1391.43|1407.36|1390.26|17
1649694680000|2022-04-11 16:31:20|1407.07|1389.97|1406.71|1389.61|1407.3|1390.2|1406.71|1389.61|13
1649694690000|2022-04-11 16:31:30|1406.84|1389.74|1407.14|1390.04|1407.28|1390.18|1406.75|1389.65|21
1649694700000|2022-04-11 16:31:40|1407.19|1390.09|1406.87|1389.77|1407.2|1390.1|1406.58|1389.48|21
1649694710000|2022-04-11 16:31:50|1406.79|1389.69|1407.15|1390.05|1407.15|1390.05|1406.26|1389.16|19
1649694720000|2022-04-11 16:32:00|1407.11|1390.01|1406.11|1389.01|1407.11|1390.01|1406.05|1388.95|18
1649694730000|2022-04-11 16:32:10|1406.24|1389.14|1406.22|1389.12|1406.3|1389.2|1406.22|1389.12|15
1649694740000|2022-04-11 16:32:20|1406.51|1389.41|1404.59|1387.49|1406.51|1389.41|1404.46|1387.36|21
1649694750000|2022-04-11 16:32:30|1404.25|1387.15|1402.52|1385.42|1404.33|1387.23|1402.51|1385.41|27
1649694760000|2022-04-11 16:32:40|1402.53|1385.43|1402.42|1385.32|1403.04|1385.94|1402|1384.9|20
1649694770000|2022-04-11 16:32:50|1402.43|1385.33|1401.94|1384.84|1403.01|1385.91|1401.94|1384.84|11
1649694780000|2022-04-11 16:33:00|1401.95|1384.85|1401.91|1384.81|1402.58|1385.48|1401.46|1384.36|28
1649694790000|2022-04-11 16:33:10|1401.89|1384.79|1402.1|1385|1402.15|1385.05|1401.89|1384.79|18
1649694800000|2022-04-11 16:33:20|1401.83|1384.73|1403.79|1386.69|1403.79|1386.69|1401.83|1384.73|22
1649694810000|2022-04-11 16:33:30|1403.88|1386.78|1404|1386.9|1404.83|1387.73|1403.79|1386.69|25
1649694820000|2022-04-11 16:33:40|1404.09|1386.99|1404.05|1386.95|1404.25|1387.15|1404.05|1386.95|21
1649694830000|2022-04-11 16:33:50|1404.06|1386.96|1404.28|1387.18|1404.31|1387.21|1403.72|1386.62|9
1649694840000|2022-04-11 16:34:00|1404.78|1387.68|1405.81|1388.71|1405.81|1388.71|1404.38|1387.28|25
1649694850000|2022-04-11 16:34:10|1405.67|1388.57|1405.76|1388.66|1405.85|1388.75|1405.67|1388.57|11
1649694860000|2022-04-11 16:34:20|1405.7|1388.6|1405.47|1388.37|1405.89|1388.79|1405.26|1388.16|25
1649694870000|2022-04-11 16:34:30|1405.46|1388.36|1405.68|1388.58|1405.68|1388.58|1405.18|1388.08|13
1649694880000|2022-04-11 16:34:40|1405.61|1388.51|1405.68|1388.58|1405.71|1388.61|1405.61|1388.51|7
1649694890000|2022-04-11 16:34:50|1405.61|1388.51|1405.75|1388.65|1405.75|1388.65|1405.61|1388.51|8
1649694900000|2022-04-11 16:35:00|1405.68|1388.58|1407.07|1389.97|1407.07|1389.97|1405.68|1388.58|18
1649694910000|2022-04-11 16:35:10|1407.13|1390.03|1407.15|1390.05|1407.68|1390.58|1407.07|1389.97|22
1649694920000|2022-04-11 16:35:20|1407.3|1390.2|1408.05|1390.95|1408.07|1390.97|1407.3|1390.2|17
1649694930000|2022-04-11 16:35:30|1408.02|1390.92|1408.45|1391.35|1408.45|1391.35|1408.02|1390.92|16
1649694940000|2022-04-11 16:35:40|1408.65|1391.55|1408.65|1391.55|1408.65|1391.55|1408.65|1391.55|1
1649694950000|2022-04-11 16:35:50|1408.5|1391.4|1407.96|1390.86|1408.5|1391.4|1407.94|1390.84|9
1649694960000|2022-04-11 16:36:00|1407.97|1390.87|1407.46|1390.36|1408.03|1390.93|1407.18|1390.08|11
1649694970000|2022-04-11 16:36:10|1407.64|1390.54|1408.68|1391.58|1408.86|1391.76|1407.64|1390.54|11
1649694980000|2022-04-11 16:36:20|1408.76|1391.66|1409.31|1392.21|1409.96|1392.86|1408.76|1391.66|25
1649694990000|2022-04-11 16:36:30|1409.3|1392.2|1408.96|1391.86|1409.33|1392.23|1408.96|1391.86|18
1649695000000|2022-04-11 16:36:40|1408.99|1391.89|1408.49|1391.39|1408.99|1391.89|1408.45|1391.35|22
1649695010000|2022-04-11 16:36:50|1408.54|1391.44|1408.49|1391.39|1408.57|1391.47|1408.46|1391.36|7
1649695020000|2022-04-11 16:37:00|1408.54|1391.44|1408.68|1391.58|1408.71|1391.61|1408.35|1391.25|12
1649695030000|2022-04-11 16:37:10|1408.81|1391.71|1408.96|1391.86|1409.19|1392.09|1408.81|1391.71|11
1649695040000|2022-04-11 16:37:20|1408.86|1391.76|1408.58|1391.48|1409.05|1391.95|1408.58|1391.48|9
1649695050000|2022-04-11 16:37:30|1408.62|1391.52|1408.84|1391.74|1409.15|1392.05|1408.62|1391.52|11
1649695060000|2022-04-11 16:37:40|1408.86|1391.76|1410.3|1393.2|1410.3|1393.2|1408.86|1391.76|16
1649695070000|2022-04-11 16:37:50|1410.55|1393.45|1410.71|1393.61|1411.03|1393.93|1410.19|1393.09|20
1649695080000|2022-04-11 16:38:00|1410.35|1393.25|1410.97|1393.87|1410.97|1393.87|1410.35|1393.25|16
1649695090000|2022-04-11 16:38:10|1410.98|1393.88|1411.89|1394.79|1411.97|1394.87|1410.98|1393.88|17
1649695100000|2022-04-11 16:38:20|1411.9|1394.8|1412.79|1395.69|1412.79|1395.69|1411.9|1394.8|16
1649695110000|2022-04-11 16:38:30|1412.74|1395.64|1413.83|1396.73|1413.83|1396.73|1412.52|1395.42|21
1649695120000|2022-04-11 16:38:40|1413.79|1396.69|1412.13|1395.03|1413.82|1396.72|1412.13|1395.03|27
1649695130000|2022-04-11 16:38:50|1411.93|1394.83|1411.27|1394.17|1411.93|1394.83|1411.2|1394.1|13
1649695140000|2022-04-11 16:39:00|1411.06|1393.96|1412.49|1395.39|1413.01|1395.91|1411.06|1393.96|22
1649695150000|2022-04-11 16:39:10|1412.45|1395.35|1413.35|1396.25|1413.35|1396.25|1412.35|1395.25|8
1649695160000|2022-04-11 16:39:20|1413.25|1396.15|1412.98|1395.88|1413.57|1396.47|1412.97|1395.87|22
1649695170000|2022-04-11 16:39:30|1412.99|1395.89|1412.08|1394.98|1413.05|1395.95|1412.08|1394.98|18
1649695180000|2022-04-11 16:39:40|1412.17|1395.07|1412.65|1395.55|1412.92|1395.82|1412.17|1395.07|9
1649695190000|2022-04-11 16:39:50|1412.58|1395.48|1412.8|1395.7|1412.88|1395.78|1412.58|1395.48|8
1649695200000|2022-04-11 16:40:00|1412.7|1395.6|1412.89|1395.79|1413.23|1396.13|1412.7|1395.6|10
1649695210000|2022-04-11 16:40:10|1412.84|1395.74|1412.84|1395.74|1412.9|1395.8|1412.84|1395.74|5
1649695220000|2022-04-11 16:40:20|1412.91|1395.81|1412.84|1395.74|1412.91|1395.81|1412.84|1395.74|5
1649695230000|2022-04-11 16:40:30|1412.76|1395.66|1412.86|1395.76|1412.91|1395.81|1412.76|1395.66|12
1649695240000|2022-04-11 16:40:40|1412.84|1395.74|1412.63|1395.53|1412.87|1395.77|1412.53|1395.43|13
1649695250000|2022-04-11 16:40:50|1412.54|1395.44|1412.87|1395.77|1412.87|1395.77|1412.54|1395.44|9
1649695260000|2022-04-11 16:41:00|1412.89|1395.79|1412.87|1395.77|1412.89|1395.79|1412.87|1395.77|5
1649695270000|2022-04-11 16:41:10|1412.89|1395.79|1412.47|1395.37|1412.89|1395.79|1412.39|1395.29|7
1649695280000|2022-04-11 16:41:20|1412.22|1395.12|1411.82|1394.72|1412.22|1395.12|1411.81|1394.71|8
1649695290000|2022-04-11 16:41:30|1411.75|1394.65|1411.71|1394.61|1411.75|1394.65|1411.5|1394.4|7
1649695300000|2022-04-11 16:41:40|1411.42|1394.32|1411.04|1393.94|1411.81|1394.71|1411.03|1393.93|12
1649695310000|2022-04-11 16:41:50|1411.05|1393.95|1410.27|1393.17|1411.17|1394.07|1410.22|1393.12|17
1649695320000|2022-04-11 16:42:00|1410.24|1393.14|1410.22|1393.12|1410.51|1393.41|1410.1|1393|20
1649695330000|2022-04-11 16:42:10|1410.34|1393.24|1410.77|1393.67|1410.99|1393.89|1410.34|1393.24|10
1649695340000|2022-04-11 16:42:20|1410.86|1393.76|1410.68|1393.58|1410.86|1393.76|1410.68|1393.58|4
1649695360000|2022-04-11 16:42:40|1410.83|1393.73|1410.68|1393.58|1411.02|1393.92|1410.41|1393.31|10
1649695370000|2022-04-11 16:42:50|1410.81|1393.71|1410.68|1393.58|1410.81|1393.71|1410.57|1393.47|6
1649695380000|2022-04-11 16:43:00|1410.81|1393.71|1410.64|1393.54|1410.81|1393.71|1410.48|1393.38|17
1649695390000|2022-04-11 16:43:10|1410.62|1393.52|1410.66|1393.56|1410.66|1393.56|1410.47|1393.37|7
1649695400000|2022-04-11 16:43:20|1410.52|1393.42|1409.99|1392.89|1410.66|1393.56|1409.42|1392.32|16
1649695410000|2022-04-11 16:43:30|1409.78|1392.68|1410.67|1393.57|1411.05|1393.95|1409.78|1392.68|20
1649695420000|2022-04-11 16:43:40|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1410.57|1393.47|3
1649695430000|2022-04-11 16:43:50|1410.94|1393.84|1410.82|1393.72|1410.94|1393.84|1410.72|1393.62|7
1649695440000|2022-04-11 16:44:00|1410.74|1393.64|1410.85|1393.75|1410.99|1393.89|1410.73|1393.63|13
1649695450000|2022-04-11 16:44:10|1410.86|1393.76|1411.6|1394.5|1411.6|1394.5|1410.79|1393.69|13
1649695460000|2022-04-11 16:44:20|1411.7|1394.6|1411.7|1394.6|1411.7|1394.6|1411.7|1394.6|1
1649695470000|2022-04-11 16:44:30|1411.69|1394.59|1411.07|1393.97|1411.69|1394.59|1410.99|1393.89|11
1649695480000|2022-04-11 16:44:40|1411.01|1393.91|1411.08|1393.98|1411.13|1394.03|1410.99|1393.89|11
1649695490000|2022-04-11 16:44:50|1411.11|1394.01|1410.67|1393.57|1411.11|1394.01|1410.67|1393.57|7
1649695500000|2022-04-11 16:45:00|1410.76|1393.66|1410.57|1393.47|1410.83|1393.73|1410.25|1393.15|17
1649695510000|2022-04-11 16:45:10|1410.72|1393.62|1410.62|1393.52|1410.72|1393.62|1410.57|1393.47|5
1649695520000|2022-04-11 16:45:20|1410.61|1393.51|1411.77|1394.67|1412.01|1394.91|1410.61|1393.51|17
1649695530000|2022-04-11 16:45:30|1411.78|1394.68|1413.23|1396.13|1413.23|1396.13|1411.68|1394.58|24
1649695540000|2022-04-11 16:45:40|1413.47|1396.37|1413.13|1396.03|1413.47|1396.37|1413.13|1396.03|11
1649695550000|2022-04-11 16:45:50|1413.27|1396.17|1413.79|1396.69|1413.79|1396.69|1413.15|1396.05|21
1649695560000|2022-04-11 16:46:00|1414.02|1396.92|1414.19|1397.09|1414.43|1397.33|1413.91|1396.81|14
1649695570000|2022-04-11 16:46:10|1414.16|1397.06|1413.8|1396.7|1414.17|1397.07|1413.74|1396.64|8
1649695580000|2022-04-11 16:46:20|1413.7|1396.6|1412.88|1395.78|1413.7|1396.6|1412.88|1395.78|20
1649695590000|2022-04-11 16:46:30|1412.79|1395.69|1412.71|1395.61|1412.89|1395.79|1412.67|1395.57|9
1649695600000|2022-04-11 16:46:40|1412.88|1395.78|1413.25|1396.15|1413.3|1396.2|1412.81|1395.71|13
1649695610000|2022-04-11 16:46:50|1413.44|1396.34|1413.66|1396.56|1413.66|1396.56|1413.37|1396.27|10
1649695620000|2022-04-11 16:47:00|1413.59|1396.49|1413.24|1396.14|1413.99|1396.89|1413.24|1396.14|21
1649695630000|2022-04-11 16:47:10|1413.25|1396.15|1413.39|1396.29|1413.39|1396.29|1413.14|1396.04|17
1649695640000|2022-04-11 16:47:20|1413.95|1396.85|1414.08|1396.98|1414.08|1396.98|1413.46|1396.36|17
1649695650000|2022-04-11 16:47:30|1414.1|1397|1414.16|1397.06|1414.16|1397.06|1414.08|1396.98|10
1649695660000|2022-04-11 16:47:40|1414.12|1397.02|1414.11|1397.01|1414.16|1397.06|1414.08|1396.98|13
1649695670000|2022-04-11 16:47:50|1414.12|1397.02|1414.74|1397.64|1414.83|1397.73|1414.12|1397.02|7
1649695680000|2022-04-11 16:48:00|1414.65|1397.55|1414.74|1397.64|1414.74|1397.64|1414.57|1397.47|3
1649695690000|2022-04-11 16:48:10|1414.79|1397.69|1415.42|1398.32|1415.42|1398.32|1414.71|1397.61|8
1649695700000|2022-04-11 16:48:20|1415.45|1398.35|1416|1398.9|1416.36|1399.26|1415.45|1398.35|21
1649695710000|2022-04-11 16:48:30|1416.01|1398.91|1415.89|1398.79|1416.01|1398.91|1415.82|1398.72|10
1649695720000|2022-04-11 16:48:40|1415.9|1398.8|1414.95|1397.85|1415.92|1398.82|1414.93|1397.83|17
1649695730000|2022-04-11 16:48:50|1415|1397.9|1415.84|1398.74|1415.84|1398.74|1415|1397.9|8
1649695740000|2022-04-11 16:49:00|1415.91|1398.81|1415.86|1398.76|1416.35|1399.25|1415.85|1398.75|14
1649695750000|2022-04-11 16:49:10|1416.09|1398.99|1416.02|1398.92|1416.09|1398.99|1415.95|1398.85|13
1649695760000|2022-04-11 16:49:20|1416.03|1398.93|1415.85|1398.75|1416.07|1398.97|1415.73|1398.63|15
1649695770000|2022-04-11 16:49:30|1415.86|1398.76|1415.88|1398.78|1415.93|1398.83|1415.86|1398.76|8
1649695780000|2022-04-11 16:49:40|1415.97|1398.87|1415.88|1398.78|1416.01|1398.91|1415.88|1398.78|8
1649695790000|2022-04-11 16:49:50|1415.92|1398.82|1416.13|1399.03|1416.16|1399.06|1415.88|1398.78|13
1649695800000|2022-04-11 16:50:00|1416.1|1399|1416.1|1399|1416.16|1399.06|1416.06|1398.96|8
1649695810000|2022-04-11 16:50:10|1416.11|1399.01|1416.55|1399.45|1416.55|1399.45|1416.03|1398.93|10
1649695820000|2022-04-11 16:50:20|1416.52|1399.42|1416.52|1399.42|1416.52|1399.42|1416.51|1399.41|3
1649695830000|2022-04-11 16:50:30|1416.5|1399.4|1416.45|1399.35|1416.5|1399.4|1416.45|1399.35|2
1649695840000|2022-04-11 16:50:40|1416.58|1399.48|1416.66|1399.56|1416.66|1399.56|1416.58|1399.48|5
1649695850000|2022-04-11 16:50:50|1416.63|1399.53|1416.63|1399.53|1416.63|1399.53|1416.63|1399.53|1
1649695860000|2022-04-11 16:51:00|1416.56|1399.46|1417.04|1399.94|1417.04|1399.94|1416.5|1399.4|11
1649695870000|2022-04-11 16:51:10|1417.05|1399.95|1416.6|1399.5|1417.05|1399.95|1416.59|1399.49|5
1649695880000|2022-04-11 16:51:20|1416.87|1399.77|1417.48|1400.38|1417.48|1400.38|1416.87|1399.77|2
1649695890000|2022-04-11 16:51:30|1417.49|1400.39|1417.5|1400.4|1417.5|1400.4|1416.96|1399.86|3
1649695900000|2022-04-11 16:51:40|1417.49|1400.39|1417.27|1400.17|1417.52|1400.42|1417.17|1400.07|11
1649695910000|2022-04-11 16:51:50|1417.22|1400.12|1417.24|1400.14|1417.31|1400.21|1417.21|1400.11|13
1649695920000|2022-04-11 16:52:00|1417.26|1400.16|1417.25|1400.15|1417.27|1400.17|1417.24|1400.14|10
1649695930000|2022-04-11 16:52:10|1417.26|1400.16|1417.27|1400.17|1417.27|1400.17|1417.24|1400.14|5
1649695940000|2022-04-11 16:52:20|1417.24|1400.14|1417.24|1400.14|1417.26|1400.16|1417.24|1400.14|5
1649695950000|2022-04-11 16:52:30|1417.19|1400.09|1417.24|1400.14|1417.24|1400.14|1417.19|1400.09|3
1649695960000|2022-04-11 16:52:40|1417.1|1400|1417.1|1400|1417.12|1400.02|1416.96|1399.86|5
1649695970000|2022-04-11 16:52:50|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1
1649695980000|2022-04-11 16:53:00|1417.07|1399.97|1417.11|1400.01|1417.11|1400.01|1417.07|1399.97|2
1649695990000|2022-04-11 16:53:10|1417.02|1399.92|1417.02|1399.92|1417.02|1399.92|1417.02|1399.92|1
1649696010000|2022-04-11 16:53:30|1417.13|1400.03|1417.46|1400.36|1417.46|1400.36|1417.13|1400.03|3
1649696020000|2022-04-11 16:53:40|1417.3|1400.2|1417.02|1399.92|1417.3|1400.2|1416.99|1399.89|5
1649696030000|2022-04-11 16:53:50|1417.1|1400|1417.02|1399.92|1417.1|1400|1416.96|1399.86|4
1649696040000|2022-04-11 16:54:00|1416.91|1399.81|1416.08|1398.98|1417.06|1399.96|1415.97|1398.87|13
1649696050000|2022-04-11 16:54:10|1416.38|1399.28|1415.44|1398.34|1416.41|1399.31|1415.1|1398|22
1649696060000|2022-04-11 16:54:20|1415.45|1398.35|1415.44|1398.34|1415.5|1398.4|1415.3|1398.2|8
1649696070000|2022-04-11 16:54:30|1415.5|1398.4|1415.5|1398.4|1415.5|1398.4|1415.5|1398.4|1
1649696080000|2022-04-11 16:54:40|1415.53|1398.43|1416.04|1398.94|1416.04|1398.94|1415.53|1398.43|2
1649696090000|2022-04-11 16:54:50|1416.07|1398.97|1416.18|1399.08|1416.18|1399.08|1415.56|1398.46|14
1649696100000|2022-04-11 16:55:00|1416.47|1399.37|1416.03|1398.93|1416.47|1399.37|1416.03|1398.93|12
1649696110000|2022-04-11 16:55:10|1416.04|1398.94|1415.92|1398.82|1416.04|1398.94|1415.67|1398.57|6
1649696120000|2022-04-11 16:55:20|1415.98|1398.88|1416.17|1399.07|1416.37|1399.27|1415.67|1398.57|14
1649696130000|2022-04-11 16:55:30|1416.34|1399.24|1416.17|1399.07|1416.34|1399.24|1416.17|1399.07|2
1649696140000|2022-04-11 16:55:40|1416.18|1399.08|1416.25|1399.15|1416.33|1399.23|1416.14|1399.04|7
1649696150000|2022-04-11 16:55:50|1416.26|1399.16|1416.27|1399.17|1416.34|1399.24|1416.25|1399.15|7
1649696160000|2022-04-11 16:56:00|1416.28|1399.18|1416.07|1398.97|1416.28|1399.18|1416|1398.9|10
1649696170000|2022-04-11 16:56:10|1416.03|1398.93|1415.97|1398.87|1416.07|1398.97|1415.97|1398.87|5
1649696180000|2022-04-11 16:56:20|1415.98|1398.88|1415.98|1398.88|1416.02|1398.92|1415.98|1398.88|7
1649696190000|2022-04-11 16:56:30|1416.05|1398.95|1416.07|1398.97|1416.09|1398.99|1416.05|1398.95|6
1649696200000|2022-04-11 16:56:40|1416.05|1398.95|1415.05|1397.95|1416.07|1398.97|1415.04|1397.94|19
1649696210000|2022-04-11 16:56:50|1414.83|1397.73|1414.79|1397.69|1415.18|1398.08|1414.78|1397.68|15
1649696220000|2022-04-11 16:57:00|1414.92|1397.82|1415.33|1398.23|1415.34|1398.24|1414.92|1397.82|14
1649696230000|2022-04-11 16:57:10|1415.34|1398.24|1415.1|1398|1415.37|1398.27|1415.1|1398|5
1649696240000|2022-04-11 16:57:20|1415.09|1397.99|1415.6|1398.5|1415.6|1398.5|1415.09|1397.99|10
1649696250000|2022-04-11 16:57:30|1415.82|1398.72|1416.91|1399.81|1416.91|1399.81|1415.73|1398.63|10
1649696260000|2022-04-11 16:57:40|1416.79|1399.69|1416.62|1399.52|1416.91|1399.81|1416.58|1399.48|6
1649696270000|2022-04-11 16:57:50|1416.45|1399.35|1416.89|1399.79|1417.01|1399.91|1416.45|1399.35|9
1649696280000|2022-04-11 16:58:00|1416.93|1399.83|1417.29|1400.19|1417.4|1400.3|1416.93|1399.83|7
1649696290000|2022-04-11 16:58:10|1417.3|1400.2|1417.02|1399.92|1417.39|1400.29|1417.02|1399.92|11
1649696300000|2022-04-11 16:58:20|1417.06|1399.96|1416.95|1399.85|1417.21|1400.11|1416.73|1399.63|17
1649696310000|2022-04-11 16:58:30|1416.96|1399.86|1417.64|1400.54|1417.64|1400.54|1416.89|1399.79|10
1649696320000|2022-04-11 16:58:40|1417.6|1400.5|1417.47|1400.37|1418.03|1400.93|1417.14|1400.04|12
1649696330000|2022-04-11 16:58:50|1417.48|1400.38|1418.07|1400.97|1418.07|1400.97|1417.35|1400.25|11
1649696340000|2022-04-11 16:59:00|1418.05|1400.95|1417.84|1400.74|1418.05|1400.95|1417.77|1400.67|6
1649696350000|2022-04-11 16:59:10|1417.79|1400.69|1418.31|1401.21|1418.31|1401.21|1417.79|1400.69|10
1649696360000|2022-04-11 16:59:20|1417.94|1400.84|1417.92|1400.82|1418.02|1400.92|1417.86|1400.76|14
1649696370000|2022-04-11 16:59:30|1417.93|1400.83|1416.26|1399.16|1418.06|1400.96|1416.26|1399.16|14
1649696380000|2022-04-11 16:59:40|1416.29|1399.19|1416.67|1399.57|1416.77|1399.67|1416.29|1399.19|16
1649696390000|2022-04-11 16:59:50|1416.48|1399.38|1416.47|1399.37|1416.48|1399.38|1416.4|1399.3|12
1649696400000|2022-04-11 17:00:00|1416.48|1399.38|1417.59|1400.49|1417.77|1400.67|1416.47|1399.37|17
1649696410000|2022-04-11 17:00:10|1417.66|1400.56|1417.79|1400.69|1417.93|1400.83|1417.41|1400.31|15
1649696420000|2022-04-11 17:00:20|1417.68|1400.58|1417.83|1400.73|1418.09|1400.99|1417.68|1400.58|12
1649696430000|2022-04-11 17:00:30|1417.86|1400.76|1417.98|1400.88|1417.99|1400.89|1417.79|1400.69|11
1649696440000|2022-04-11 17:00:40|1418.06|1400.96|1417.99|1400.89|1418.06|1400.96|1417.97|1400.87|10
1649696450000|2022-04-11 17:00:50|1418|1400.9|1418.04|1400.94|1418.04|1400.94|1417.97|1400.87|6
1649696460000|2022-04-11 17:01:00|1418.05|1400.95|1418.2|1401.1|1418.2|1401.1|1418.02|1400.92|6
1649696470000|2022-04-11 17:01:10|1418.21|1401.11|1418.21|1401.11|1418.21|1401.11|1418.21|1401.11|1
1649696480000|2022-04-11 17:01:20|1418.14|1401.04|1418.15|1401.05|1418.3|1401.2|1418.14|1401.04|5
1649696490000|2022-04-11 17:01:30|1418.6|1401.5|1419.25|1402.15|1419.25|1402.15|1418.08|1400.98|14
1649696500000|2022-04-11 17:01:40|1419.27|1402.17|1419.41|1402.31|1419.79|1402.69|1419.22|1402.12|7
1649696510000|2022-04-11 17:01:50|1419.4|1402.3|1419.37|1402.27|1419.4|1402.3|1419.37|1402.27|2
1649696520000|2022-04-11 17:02:00|1419.44|1402.34|1419.6|1402.5|1419.6|1402.5|1419.44|1402.34|2
1649696530000|2022-04-11 17:02:10|1419.61|1402.51|1419.71|1402.61|1419.92|1402.82|1419.61|1402.51|12
1649696540000|2022-04-11 17:02:20|1419.72|1402.62|1419.74|1402.64|1419.74|1402.64|1419.62|1402.52|13
1649696550000|2022-04-11 17:02:30|1419.75|1402.65|1419.71|1402.61|1419.75|1402.65|1419.53|1402.43|21
1649696560000|2022-04-11 17:02:40|1419.62|1402.52|1420.46|1403.36|1420.46|1403.36|1419.62|1402.52|11
1649696570000|2022-04-11 17:02:50|1420.47|1403.37|1421.02|1403.92|1421.02|1403.92|1420.47|1403.37|8
1649696580000|2022-04-11 17:03:00|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1421.01|1403.91|11
1649696590000|2022-04-11 17:03:10|1421.37|1404.27|1421.35|1404.25|1421.43|1404.33|1421.35|1404.25|3
1649696610000|2022-04-11 17:03:30|1421.37|1404.27|1421.37|1404.27|1421.37|1404.27|1421.31|1404.21|7
1649696620000|2022-04-11 17:03:40|1421.31|1404.21|1421.71|1404.61|1421.71|1404.61|1421.31|1404.21|8
1649696630000|2022-04-11 17:03:50|1421.68|1404.58|1421.21|1404.11|1421.72|1404.62|1421.11|1404.01|25
1649696640000|2022-04-11 17:04:00|1421.17|1404.07|1421|1403.9|1421.22|1404.12|1421|1403.9|14
1649696650000|2022-04-11 17:04:10|1420.95|1403.85|1420.54|1403.44|1420.95|1403.85|1420.24|1403.14|12
1649696660000|2022-04-11 17:04:20|1420.59|1403.49|1420.61|1403.51|1420.75|1403.65|1420.59|1403.49|11
1649696670000|2022-04-11 17:04:30|1420.65|1403.55|1420.94|1403.84|1420.95|1403.85|1420.61|1403.51|15
1649696680000|2022-04-11 17:04:40|1420.95|1403.85|1421.19|1404.09|1421.28|1404.18|1420.83|1403.73|7
1649696690000|2022-04-11 17:04:50|1421.05|1403.95|1421.05|1403.95|1421.28|1404.18|1421.05|1403.95|7
1649696700000|2022-04-11 17:05:00|1421.17|1404.07|1421.1|1404|1421.7|1404.6|1421.05|1403.95|12
1649696710000|2022-04-11 17:05:10|1421.11|1404.01|1421.61|1404.51|1421.61|1404.51|1421.11|1404.01|14
1649696720000|2022-04-11 17:05:20|1421.59|1404.49|1421.57|1404.47|1421.61|1404.51|1421.57|1404.47|7
1649696730000|2022-04-11 17:05:30|1421.58|1404.48|1421.55|1404.45|1421.58|1404.48|1421.55|1404.45|2
1649696740000|2022-04-11 17:05:40|1421.51|1404.41|1422.17|1405.07|1422.17|1405.07|1421.13|1404.03|10
1649696750000|2022-04-11 17:05:50|1422.42|1405.32|1422.67|1405.57|1422.67|1405.57|1422.39|1405.29|14
1649696770000|2022-04-11 17:06:10|1422.79|1405.69|1422.79|1405.69|1422.79|1405.69|1422.79|1405.69|1
1649696780000|2022-04-11 17:06:20|1422.78|1405.68|1422.86|1405.76|1422.86|1405.76|1422.78|1405.68|2
1649696800000|2022-04-11 17:06:40|1422.78|1405.68|1422.78|1405.68|1422.78|1405.68|1422.78|1405.68|1
1649696810000|2022-04-11 17:06:50|1422.76|1405.66|1423.03|1405.93|1423.03|1405.93|1422.76|1405.66|2
1649696820000|2022-04-11 17:07:00|1422.95|1405.85|1423.08|1405.98|1423.34|1406.24|1422.8|1405.7|19
1649696830000|2022-04-11 17:07:10|1422.92|1405.82|1421.63|1404.53|1422.96|1405.86|1421.63|1404.53|14
1649696840000|2022-04-11 17:07:20|1421.76|1404.66|1421.37|1404.27|1421.93|1404.83|1421.11|1404.01|17
1649696850000|2022-04-11 17:07:30|1421.36|1404.26|1421.77|1404.67|1421.77|1404.67|1421.36|1404.26|5
1649696860000|2022-04-11 17:07:40|1421.75|1404.65|1421.83|1404.73|1421.91|1404.81|1421.75|1404.65|15
1649696870000|2022-04-11 17:07:50|1421.47|1404.37|1421.47|1404.37|1421.49|1404.39|1421.47|1404.37|3
1649696880000|2022-04-11 17:08:00|1421.48|1404.38|1421.62|1404.52|1421.62|1404.52|1421.48|1404.38|2
1649696890000|2022-04-11 17:08:10|1421.48|1404.38|1421.81|1404.71|1421.81|1404.71|1421.48|1404.38|8
1649696900000|2022-04-11 17:08:20|1422.04|1404.94|1422.04|1404.94|1422.04|1404.94|1422.04|1404.94|1
1649696910000|2022-04-11 17:08:30|1422.01|1404.91|1421.88|1404.78|1422.01|1404.91|1421.88|1404.78|6
1649696920000|2022-04-11 17:08:40|1421.52|1404.42|1421.52|1404.42|1421.52|1404.42|1421.52|1404.42|1
1649696930000|2022-04-11 17:08:50|1421.88|1404.78|1421.55|1404.45|1421.88|1404.78|1421.55|1404.45|2
1649696940000|2022-04-11 17:09:00|1421.88|1404.78|1421.64|1404.54|1421.88|1404.78|1421.28|1404.18|12
1649696950000|2022-04-11 17:09:10|1421.46|1404.36|1421.4|1404.3|1421.46|1404.36|1421.3|1404.2|12
1649696960000|2022-04-11 17:09:20|1421.41|1404.31|1420.77|1403.67|1421.42|1404.32|1420.77|1403.67|9
1649696970000|2022-04-11 17:09:30|1420.55|1403.45|1420.81|1403.71|1420.81|1403.71|1420.47|1403.37|14
1649696980000|2022-04-11 17:09:40|1420.9|1403.8|1421.38|1404.28|1421.38|1404.28|1420.9|1403.8|11
1649696990000|2022-04-11 17:09:50|1421.36|1404.26|1421.29|1404.19|1421.58|1404.48|1421.25|1404.15|9
1649697000000|2022-04-11 17:10:00|1421.28|1404.18|1420.25|1403.15|1421.28|1404.18|1420.25|1403.15|19
1649697010000|2022-04-11 17:10:10|1420.35|1403.25|1419.89|1402.79|1420.35|1403.25|1419.88|1402.78|11
1649697020000|2022-04-11 17:10:20|1419.69|1402.59|1419.87|1402.77|1420.07|1402.97|1419.57|1402.47|16
1649697030000|2022-04-11 17:10:30|1419.89|1402.79|1419.91|1402.81|1420.06|1402.96|1419.88|1402.78|11
1649697040000|2022-04-11 17:10:40|1419.92|1402.82|1419.32|1402.22|1419.94|1402.84|1419.31|1402.21|15
1649697050000|2022-04-11 17:10:50|1419.31|1402.21|1419.22|1402.12|1419.41|1402.31|1419.2|1402.1|13
1649697060000|2022-04-11 17:11:00|1419.13|1402.03|1419.42|1402.32|1419.63|1402.53|1419.11|1402.01|6
1649697070000|2022-04-11 17:11:10|1419.69|1402.59|1419.2|1402.1|1419.71|1402.61|1419.14|1402.04|13
1649697080000|2022-04-11 17:11:20|1419.21|1402.11|1418.98|1401.88|1419.21|1402.11|1418.98|1401.88|7
1649697090000|2022-04-11 17:11:30|1418.99|1401.89|1419.51|1402.41|1419.65|1402.55|1418.99|1401.89|16
1649697100000|2022-04-11 17:11:40|1419.44|1402.34|1419.38|1402.28|1419.76|1402.66|1419.14|1402.04|12
1649697110000|2022-04-11 17:11:50|1419.37|1402.27|1419.55|1402.45|1419.55|1402.45|1419.37|1402.27|5
1649697120000|2022-04-11 17:12:00|1419.36|1402.26|1419.37|1402.27|1419.37|1402.27|1419.27|1402.17|10
1649697130000|2022-04-11 17:12:10|1419.36|1402.26|1419.33|1402.23|1419.4|1402.3|1419.3|1402.2|12
1649697140000|2022-04-11 17:12:20|1419.32|1402.22|1419.25|1402.15|1419.37|1402.27|1419.25|1402.15|8
1649697150000|2022-04-11 17:12:30|1419.28|1402.18|1419.26|1402.16|1419.28|1402.18|1419.19|1402.09|6
1649697160000|2022-04-11 17:12:40|1418.83|1401.73|1419.05|1401.95|1419.16|1402.06|1418.77|1401.67|7
1649697170000|2022-04-11 17:12:50|1419.03|1401.93|1418.29|1401.19|1419.08|1401.98|1418.29|1401.19|13
1649697180000|2022-04-11 17:13:00|1418.4|1401.3|1418.8|1401.7|1419.03|1401.93|1418.4|1401.3|21
1649697190000|2022-04-11 17:13:10|1418.79|1401.69|1419.07|1401.97|1419.07|1401.97|1418.79|1401.69|5
1649697200000|2022-04-11 17:13:20|1419.06|1401.96|1419.1|1402|1419.1|1402|1419.06|1401.96|2
1649697210000|2022-04-11 17:13:30|1418.77|1401.67|1418.77|1401.67|1419.1|1402|1418.77|1401.67|3
1649697220000|2022-04-11 17:13:40|1419.1|1402|1419.1|1402|1419.1|1402|1419.1|1402|1
1649697230000|2022-04-11 17:13:50|1419.09|1401.99|1419.16|1402.06|1419.16|1402.06|1419.09|1401.99|7
1649697240000|2022-04-11 17:14:00|1419.14|1402.04|1419.2|1402.1|1419.21|1402.11|1419.1|1402|9
1649697250000|2022-04-11 17:14:10|1419.19|1402.09|1419.12|1402.02|1419.19|1402.09|1419.12|1402.02|7
1649697260000|2022-04-11 17:14:20|1419.07|1401.97|1417.41|1400.31|1419.07|1401.97|1417.41|1400.31|20
1649697270000|2022-04-11 17:14:30|1417.26|1400.16|1417.44|1400.34|1417.5|1400.4|1417.26|1400.16|11
1649697280000|2022-04-11 17:14:40|1416.99|1399.89|1418.63|1401.53|1418.63|1401.53|1416.99|1399.89|13
1649697290000|2022-04-11 17:14:50|1418.65|1401.55|1418.58|1401.48|1418.98|1401.88|1418.58|1401.48|20
1649697300000|2022-04-11 17:15:00|1418.54|1401.44|1417.81|1400.71|1418.55|1401.45|1417.81|1400.71|10
1649697310000|2022-04-11 17:15:10|1417.86|1400.76|1417.77|1400.67|1417.86|1400.76|1417.77|1400.67|4
1649697320000|2022-04-11 17:15:20|1417.83|1400.73|1416.76|1399.66|1417.85|1400.75|1416.74|1399.64|11
1649697330000|2022-04-11 17:15:30|1416.47|1399.37|1416.14|1399.04|1416.47|1399.37|1415.95|1398.85|7
1649697340000|2022-04-11 17:15:40|1416.17|1399.07|1414.59|1397.49|1416.35|1399.25|1414.59|1397.49|21
1649697350000|2022-04-11 17:15:50|1414.69|1397.59|1414.61|1397.51|1414.69|1397.59|1414.02|1396.92|16
1649697360000|2022-04-11 17:16:00|1414.62|1397.52|1414.38|1397.28|1414.64|1397.54|1414.05|1396.95|13
1649697370000|2022-04-11 17:16:10|1414.32|1397.22|1412.7|1395.6|1414.32|1397.22|1412.6|1395.5|27
1649697380000|2022-04-11 17:16:20|1412.69|1395.59|1412.31|1395.21|1412.69|1395.59|1411.95|1394.85|13
1649697390000|2022-04-11 17:16:30|1412.37|1395.27|1410.62|1393.52|1412.37|1395.27|1410.37|1393.27|28
1649697400000|2022-04-11 17:16:40|1410.69|1393.59|1408.67|1391.57|1410.83|1393.73|1408.52|1391.42|21
1649697410000|2022-04-11 17:16:50|1408.59|1391.49|1407.7|1390.6|1408.59|1391.49|1407.57|1390.47|28
1649697420000|2022-04-11 17:17:00|1407.68|1390.58|1407.32|1390.22|1407.7|1390.6|1407.22|1390.12|15
1649697430000|2022-04-11 17:17:10|1407.62|1390.52|1405.75|1388.65|1407.62|1390.52|1405.75|1388.65|18
1649697440000|2022-04-11 17:17:20|1405.74|1388.64|1405.95|1388.85|1406.93|1389.83|1405.37|1388.27|33
1649697450000|2022-04-11 17:17:30|1405.97|1388.87|1407.23|1390.13|1407.25|1390.15|1405.97|1388.87|24
1649697460000|2022-04-11 17:17:40|1407.22|1390.12|1407.26|1390.16|1407.4|1390.3|1407.17|1390.07|18
1649697470000|2022-04-11 17:17:50|1407.39|1390.29|1406.64|1389.54|1407.48|1390.38|1406.64|1389.54|14
1649697480000|2022-04-11 17:18:00|1406.6|1389.5|1406.9|1389.8|1406.9|1389.8|1406.39|1389.29|24
1649697490000|2022-04-11 17:18:10|1406.97|1389.87|1409.04|1391.94|1409.04|1391.94|1406.97|1389.87|31
1649697500000|2022-04-11 17:18:20|1409.13|1392.03|1410.56|1393.46|1410.71|1393.61|1409.13|1392.03|13
1649697510000|2022-04-11 17:18:30|1410.58|1393.48|1410.07|1392.97|1410.67|1393.57|1410.05|1392.95|20
1649697520000|2022-04-11 17:18:40|1410.34|1393.24|1408.51|1391.41|1410.34|1393.24|1408.34|1391.24|29
1649697530000|2022-04-11 17:18:50|1408.56|1391.46|1408.31|1391.21|1408.67|1391.57|1408.03|1390.93|21
1649697540000|2022-04-11 17:19:00|1408.67|1391.57|1409.03|1391.93|1409.03|1391.93|1408.31|1391.21|9
1649697550000|2022-04-11 17:19:10|1409.02|1391.92|1408.47|1391.37|1409.08|1391.98|1408.32|1391.22|20
1649697560000|2022-04-11 17:19:20|1408.44|1391.34|1410.39|1393.29|1410.39|1393.29|1408.44|1391.34|22
1649697570000|2022-04-11 17:19:30|1410.46|1393.36|1410.91|1393.81|1411|1393.9|1410.46|1393.36|18
1649697580000|2022-04-11 17:19:40|1410.93|1393.83|1410.8|1393.7|1410.93|1393.83|1410.2|1393.1|20
1649697590000|2022-04-11 17:19:50|1410.81|1393.71|1409.86|1392.76|1410.84|1393.74|1409.82|1392.72|18
1649697600000|2022-04-11 17:20:00|1409.85|1392.75|1409.52|1392.42|1409.98|1392.88|1409.51|1392.41|23
1649697610000|2022-04-11 17:20:10|1409.5|1392.4|1408.63|1391.53|1409.58|1392.48|1408.59|1391.49|25
1649697620000|2022-04-11 17:20:20|1408.62|1391.52|1408.9|1391.8|1409.03|1391.93|1408.5|1391.4|26
1649697630000|2022-04-11 17:20:30|1408.58|1391.48|1407.5|1390.4|1408.64|1391.54|1407.45|1390.35|22
1649697640000|2022-04-11 17:20:40|1407.49|1390.39|1407.74|1390.64|1408|1390.9|1407.39|1390.29|26
1649697650000|2022-04-11 17:20:50|1407.84|1390.74|1408.69|1391.59|1409.01|1391.91|1407.84|1390.74|20
1649697660000|2022-04-11 17:21:00|1408.7|1391.6|1408.63|1391.53|1408.79|1391.69|1408.16|1391.06|17
1649697670000|2022-04-11 17:21:10|1408.61|1391.51|1408.09|1390.99|1408.61|1391.51|1408.02|1390.92|14
1649697680000|2022-04-11 17:21:20|1408.12|1391.02|1408.16|1391.06|1408.21|1391.11|1408.08|1390.98|12
1649697690000|2022-04-11 17:21:30|1408.17|1391.07|1408.4|1391.3|1408.85|1391.75|1408.15|1391.05|29
1649697700000|2022-04-11 17:21:40|1408.43|1391.33|1408.07|1390.97|1408.51|1391.41|1408.04|1390.94|7
1649697710000|2022-04-11 17:21:50|1408.11|1391.01|1407.97|1390.87|1408.62|1391.52|1407.97|1390.87|8
1649697720000|2022-04-11 17:22:00|1407.96|1390.86|1408.08|1390.98|1408.17|1391.07|1407.94|1390.84|10
1649697730000|2022-04-11 17:22:10|1408.05|1390.95|1408.12|1391.02|1408.16|1391.06|1408.05|1390.95|9
1649697740000|2022-04-11 17:22:20|1408.06|1390.96|1408.79|1391.69|1408.79|1391.69|1408.06|1390.96|11
1649697750000|2022-04-11 17:22:30|1408.84|1391.74|1409.53|1392.43|1409.86|1392.76|1408.82|1391.72|16
1649697760000|2022-04-11 17:22:40|1409.71|1392.61|1410.6|1393.5|1410.66|1393.56|1409.71|1392.61|10
1649697770000|2022-04-11 17:22:50|1410.61|1393.51|1410.58|1393.48|1410.92|1393.82|1410.54|1393.44|12
1649697780000|2022-04-11 17:23:00|1410.9|1393.8|1412.23|1395.13|1412.94|1395.84|1410.9|1393.8|15
1649697790000|2022-04-11 17:23:10|1412.18|1395.08|1412.03|1394.93|1412.18|1395.08|1412.03|1394.93|9
1649697800000|2022-04-11 17:23:20|1412.02|1394.92|1412.04|1394.94|1412.05|1394.95|1412.02|1394.92|7
1649697810000|2022-04-11 17:23:30|1412.07|1394.97|1411.24|1394.14|1412.09|1394.99|1411.22|1394.12|14
1649697820000|2022-04-11 17:23:40|1411.36|1394.26|1411.54|1394.44|1411.54|1394.44|1411.14|1394.04|10
1649697830000|2022-04-11 17:23:50|1411.47|1394.37|1411.14|1394.04|1411.57|1394.47|1411.14|1394.04|9
1649697840000|2022-04-11 17:24:00|1411.15|1394.05|1411.68|1394.58|1411.68|1394.58|1411.14|1394.04|15
1649697850000|2022-04-11 17:24:10|1411.47|1394.37|1411.3|1394.2|1411.47|1394.37|1410.86|1393.76|16
1649697860000|2022-04-11 17:24:20|1411.27|1394.17|1411.25|1394.15|1411.31|1394.21|1410.96|1393.86|13
1649697870000|2022-04-11 17:24:30|1411.15|1394.05|1410.21|1393.11|1411.28|1394.18|1409.82|1392.72|20
1649697880000|2022-04-11 17:24:40|1410.17|1393.07|1411.07|1393.97|1411.07|1393.97|1410.17|1393.07|2
1649697890000|2022-04-11 17:24:50|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1
1649697900000|2022-04-11 17:25:00|1411.13|1394.03|1411.27|1394.17|1411.58|1394.48|1410.95|1393.85|18
1649697910000|2022-04-11 17:25:10|1411.29|1394.19|1411.2|1394.1|1411.33|1394.23|1411.19|1394.09|17
1649697920000|2022-04-11 17:25:20|1411.21|1394.11|1410.03|1392.93|1411.24|1394.14|1410.03|1392.93|23
1649697930000|2022-04-11 17:25:30|1410.05|1392.95|1409.92|1392.82|1410.39|1393.29|1409.59|1392.49|20
1649697940000|2022-04-11 17:25:40|1409.98|1392.88|1409.63|1392.53|1410.05|1392.95|1409.58|1392.48|20
1649697950000|2022-04-11 17:25:50|1409.61|1392.51|1408.96|1391.86|1409.81|1392.71|1408.95|1391.85|13
1649697960000|2022-04-11 17:26:00|1409.02|1391.92|1409.09|1391.99|1409.09|1391.99|1408.81|1391.71|17
1649697970000|2022-04-11 17:26:10|1409.06|1391.96|1410.39|1393.29|1410.39|1393.29|1409.05|1391.95|19
1649697980000|2022-04-11 17:26:20|1410.42|1393.32|1410.81|1393.71|1411.02|1393.92|1410.36|1393.26|14
1649697990000|2022-04-11 17:26:30|1410.83|1393.73|1410.75|1393.65|1410.83|1393.73|1410.74|1393.64|7
1649698000000|2022-04-11 17:26:40|1410.78|1393.68|1410.97|1393.87|1411.18|1394.08|1410.74|1393.64|16
1649698010000|2022-04-11 17:26:50|1411.04|1393.94|1411.28|1394.18|1411.78|1394.68|1411.04|1393.94|15
1649698020000|2022-04-11 17:27:00|1411.27|1394.17|1410.86|1393.76|1411.27|1394.17|1410.86|1393.76|18
1649698030000|2022-04-11 17:27:10|1410.88|1393.78|1411.35|1394.25|1411.35|1394.25|1410.86|1393.76|13
1649698040000|2022-04-11 17:27:20|1411.33|1394.23|1411.63|1394.53|1411.68|1394.58|1410.99|1393.89|23
1649698050000|2022-04-11 17:27:30|1411.71|1394.61|1412.29|1395.19|1412.29|1395.19|1411.66|1394.56|20
1649698060000|2022-04-11 17:27:40|1412.27|1395.17|1412.29|1395.19|1412.29|1395.19|1412.19|1395.09|4
1649698070000|2022-04-11 17:27:50|1412.57|1395.47|1412.69|1395.59|1412.91|1395.81|1412.48|1395.38|5
1649698080000|2022-04-11 17:28:00|1413.29|1396.19|1413.5|1396.4|1413.5|1396.4|1413.23|1396.13|4
1649698090000|2022-04-11 17:28:10|1413.53|1396.43|1414.27|1397.17|1414.27|1397.17|1413.49|1396.39|14
1649698100000|2022-04-11 17:28:20|1414.32|1397.22|1414.89|1397.79|1414.89|1397.79|1414.32|1397.22|15
1649698110000|2022-04-11 17:28:30|1414.92|1397.82|1415|1397.9|1415.22|1398.12|1414.81|1397.71|10
1649698120000|2022-04-11 17:28:40|1415.02|1397.92|1414.62|1397.52|1415.03|1397.93|1414.2|1397.1|17
1649698130000|2022-04-11 17:28:50|1414.66|1397.56|1414.67|1397.57|1414.74|1397.64|1414.58|1397.48|11
1649698140000|2022-04-11 17:29:00|1414.68|1397.58|1414.68|1397.58|1414.73|1397.63|1414.53|1397.43|14
1649698150000|2022-04-11 17:29:10|1414.71|1397.61|1414.44|1397.34|1414.71|1397.61|1414.36|1397.26|18
1649698160000|2022-04-11 17:29:20|1414.38|1397.28|1414.32|1397.22|1414.44|1397.34|1414.32|1397.22|5
1649698170000|2022-04-11 17:29:30|1414.27|1397.17|1414.37|1397.27|1414.37|1397.27|1414.27|1397.17|14
1649698180000|2022-04-11 17:29:40|1414.34|1397.24|1414.32|1397.22|1414.34|1397.24|1414.28|1397.18|8
1649698190000|2022-04-11 17:29:50|1414.26|1397.16|1414.59|1397.49|1414.64|1397.54|1414.26|1397.16|8
1649698200000|2022-04-11 17:30:00|1414.69|1397.59|1414.56|1397.46|1414.69|1397.59|1414.48|1397.38|5
1649698210000|2022-04-11 17:30:10|1414.62|1397.52|1414.73|1397.63|1414.79|1397.69|1414.62|1397.52|8
1649698220000|2022-04-11 17:30:20|1414.79|1397.69|1414.94|1397.84|1415.01|1397.91|1414.73|1397.63|10
1649698230000|2022-04-11 17:30:30|1414.93|1397.83|1414.55|1397.45|1414.93|1397.83|1414.55|1397.45|7
1649698240000|2022-04-11 17:30:40|1414.49|1397.39|1415|1397.9|1415|1397.9|1414.49|1397.39|5
1649698250000|2022-04-11 17:30:50|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1
1649698260000|2022-04-11 17:31:00|1415.09|1397.99|1415.12|1398.02|1415.12|1398.02|1415.09|1397.99|2
1649698270000|2022-04-11 17:31:10|1415.07|1397.97|1415.73|1398.63|1415.73|1398.63|1415|1397.9|12
1649698280000|2022-04-11 17:31:20|1415.71|1398.61|1415.95|1398.85|1416.03|1398.93|1415.37|1398.27|6
1649698290000|2022-04-11 17:31:30|1415.9|1398.8|1415.21|1398.11|1415.9|1398.8|1415.1|1398|15
1649698300000|2022-04-11 17:31:40|1415.37|1398.27|1415.18|1398.08|1415.37|1398.27|1415.16|1398.06|10
1649698310000|2022-04-11 17:31:50|1415.1|1398|1415.15|1398.05|1415.15|1398.05|1415.08|1397.98|4
1649698320000|2022-04-11 17:32:00|1415.16|1398.06|1415.46|1398.36|1415.46|1398.36|1415.16|1398.06|3
1649698330000|2022-04-11 17:32:10|1415.78|1398.68|1416.07|1398.97|1416.11|1399.01|1415.44|1398.34|7
1649698340000|2022-04-11 17:32:20|1416.06|1398.96|1415.8|1398.7|1416.1|1399|1415.75|1398.65|7
1649698350000|2022-04-11 17:32:30|1415.75|1398.65|1415.78|1398.68|1415.8|1398.7|1415.61|1398.51|6
1649698360000|2022-04-11 17:32:40|1415.84|1398.74|1416.05|1398.95|1416.15|1399.05|1415.84|1398.74|8
1649698370000|2022-04-11 17:32:50|1416.06|1398.96|1416.6|1399.5|1416.6|1399.5|1416.06|1398.96|2
1649698380000|2022-04-11 17:33:00|1416.34|1399.24|1416.71|1399.61|1416.71|1399.61|1416.12|1399.02|14
1649698390000|2022-04-11 17:33:10|1416.7|1399.6|1416.84|1399.74|1416.84|1399.74|1416.7|1399.6|3
1649698400000|2022-04-11 17:33:20|1416.5|1399.4|1416.64|1399.54|1416.64|1399.54|1416.5|1399.4|5
1649698410000|2022-04-11 17:33:30|1416.97|1399.87|1416.97|1399.87|1416.97|1399.87|1416.97|1399.87|1
1649698420000|2022-04-11 17:33:40|1416.79|1399.69|1416.79|1399.69|1416.79|1399.69|1416.79|1399.69|1
1649698430000|2022-04-11 17:33:50|1417|1399.9|1416.78|1399.68|1417|1399.9|1416.71|1399.61|7
1649698440000|2022-04-11 17:34:00|1416.99|1399.89|1416.78|1399.68|1416.99|1399.89|1416.78|1399.68|2
1649698450000|2022-04-11 17:34:10|1416.77|1399.67|1416.78|1399.68|1416.78|1399.68|1416.77|1399.67|2
1649698460000|2022-04-11 17:34:20|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1
1649698480000|2022-04-11 17:34:40|1416.57|1399.47|1416.95|1399.85|1416.95|1399.85|1416.57|1399.47|2
1649698490000|2022-04-11 17:34:50|1416.97|1399.87|1416.95|1399.85|1416.97|1399.87|1416.95|1399.85|2
1649698500000|2022-04-11 17:35:00|1416.97|1399.87|1416.97|1399.87|1416.97|1399.87|1416.97|1399.87|1
1649698510000|2022-04-11 17:35:10|1416.8|1399.7|1416.9|1399.8|1416.9|1399.8|1416.8|1399.7|7
1649698520000|2022-04-11 17:35:20|1417|1399.9|1416.81|1399.71|1417|1399.9|1416.81|1399.71|4
1649698530000|2022-04-11 17:35:30|1416.96|1399.86|1416.97|1399.87|1416.97|1399.87|1416.96|1399.86|2
1649698550000|2022-04-11 17:35:50|1416.95|1399.85|1416.87|1399.77|1416.95|1399.85|1416.83|1399.73|3
1649698560000|2022-04-11 17:36:00|1416.73|1399.63|1416.64|1399.54|1416.95|1399.85|1416.64|1399.54|9
1649698570000|2022-04-11 17:36:10|1416.58|1399.48|1416.58|1399.48|1416.58|1399.48|1416.58|1399.48|1
1649698580000|2022-04-11 17:36:20|1416.59|1399.49|1416.34|1399.24|1416.59|1399.49|1416.34|1399.24|8
1649698590000|2022-04-11 17:36:30|1416.21|1399.11|1416.21|1399.11|1416.21|1399.11|1416.2|1399.1|3
1649698600000|2022-04-11 17:36:40|1416.2|1399.1|1416.06|1398.96|1416.25|1399.15|1416.03|1398.93|12
1649698610000|2022-04-11 17:36:50|1416.09|1398.99|1416.08|1398.98|1416.11|1399.01|1415.99|1398.89|6
1649698620000|2022-04-11 17:37:00|1416.07|1398.97|1415.1|1398|1416.1|1399|1414.58|1397.48|25
1649698630000|2022-04-11 17:37:10|1414.93|1397.83|1414.47|1397.37|1414.93|1397.83|1414.19|1397.09|12
1649698640000|2022-04-11 17:37:20|1414.48|1397.38|1413.34|1396.24|1414.61|1397.51|1413.27|1396.17|19
1649698650000|2022-04-11 17:37:30|1413.33|1396.23|1413.15|1396.05|1413.33|1396.23|1413.15|1396.05|4
1649698660000|2022-04-11 17:37:40|1413.14|1396.04|1413.22|1396.12|1413.23|1396.13|1413.14|1396.04|3
1649698670000|2022-04-11 17:37:50|1413.17|1396.07|1413.27|1396.17|1413.96|1396.86|1413.17|1396.07|17
1649698680000|2022-04-11 17:38:00|1413.24|1396.14|1413.21|1396.11|1413.4|1396.3|1413.07|1395.97|12
1649698690000|2022-04-11 17:38:10|1413.2|1396.1|1412.8|1395.7|1413.3|1396.2|1412.8|1395.7|16
1649698700000|2022-04-11 17:38:20|1412.79|1395.69|1412.52|1395.42|1412.89|1395.79|1412.52|1395.42|6
1649698710000|2022-04-11 17:38:30|1412.58|1395.48|1412.47|1395.37|1412.58|1395.48|1412.47|1395.37|7
1649698730000|2022-04-11 17:38:50|1412.42|1395.32|1412.31|1395.21|1412.42|1395.32|1412.31|1395.21|2
1649698740000|2022-04-11 17:39:00|1412.3|1395.2|1412.03|1394.93|1412.31|1395.21|1412.03|1394.93|7
1649698750000|2022-04-11 17:39:10|1412.1|1395|1412.03|1394.93|1412.1|1395|1412|1394.9|5
1649698760000|2022-04-11 17:39:20|1411.95|1394.85|1411.95|1394.85|1412.03|1394.93|1411.95|1394.85|3
1649698770000|2022-04-11 17:39:30|1412.15|1395.05|1412.08|1394.98|1412.18|1395.08|1411.99|1394.89|12
1649698780000|2022-04-11 17:39:40|1412.04|1394.94|1411.35|1394.25|1412.05|1394.95|1411.32|1394.22|15
1649698790000|2022-04-11 17:39:50|1411.54|1394.44|1411.45|1394.35|1411.55|1394.45|1411.45|1394.35|8
1649698800000|2022-04-11 17:40:00|1411.32|1394.22|1411.92|1394.82|1411.92|1394.82|1411.32|1394.22|8
1649698810000|2022-04-11 17:40:10|1411.94|1394.84|1412.5|1395.4|1412.95|1395.85|1411.88|1394.78|12
1649698820000|2022-04-11 17:40:20|1412.48|1395.38|1413.09|1395.99|1413.09|1395.99|1412.09|1394.99|9
1649698830000|2022-04-11 17:40:30|1412.85|1395.75|1413.76|1396.66|1413.76|1396.66|1412.85|1395.75|9
1649698840000|2022-04-11 17:40:40|1413.66|1396.56|1413.97|1396.87|1414.12|1397.02|1413.66|1396.56|11
1649698850000|2022-04-11 17:40:50|1413.94|1396.84|1414.19|1397.09|1414.25|1397.15|1413.79|1396.69|10
1649698860000|2022-04-11 17:41:00|1414.25|1397.15|1414.09|1396.99|1414.4|1397.3|1414.09|1396.99|16
1649698870000|2022-04-11 17:41:10|1414.08|1396.98|1412.5|1395.4|1414.08|1396.98|1412.5|1395.4|23
1649698880000|2022-04-11 17:41:20|1412.49|1395.39|1412.22|1395.12|1412.49|1395.39|1412.22|1395.12|14
1649698890000|2022-04-11 17:41:30|1412.19|1395.09|1411.97|1394.87|1412.35|1395.25|1411.95|1394.85|18
1649698900000|2022-04-11 17:41:40|1411.95|1394.85|1411.38|1394.28|1411.95|1394.85|1411.37|1394.27|18
1649698910000|2022-04-11 17:41:50|1411.25|1394.15|1411.48|1394.38|1411.48|1394.38|1411.18|1394.08|17
1649698920000|2022-04-11 17:42:00|1411.44|1394.34|1411.27|1394.17|1411.5|1394.4|1411.26|1394.16|11
1649698930000|2022-04-11 17:42:10|1411.31|1394.21|1411.29|1394.19|1411.32|1394.22|1411.12|1394.02|11
1649698940000|2022-04-11 17:42:20|1411.3|1394.2|1411.31|1394.21|1411.37|1394.27|1411.16|1394.06|16
1649698950000|2022-04-11 17:42:30|1411.18|1394.08|1411.19|1394.09|1411.19|1394.09|1411.16|1394.06|8
1649698960000|2022-04-11 17:42:40|1411.17|1394.07|1411.24|1394.14|1411.24|1394.14|1411.17|1394.07|9
1649698970000|2022-04-11 17:42:50|1411.28|1394.18|1411.23|1394.13|1411.28|1394.18|1411.18|1394.08|9
1649698980000|2022-04-11 17:43:00|1411.28|1394.18|1411.9|1394.8|1411.9|1394.8|1411.2|1394.1|12
1649698990000|2022-04-11 17:43:10|1411.8|1394.7|1412.56|1395.46|1412.85|1395.75|1411.8|1394.7|23
1649699000000|2022-04-11 17:43:20|1412.49|1395.39|1412.27|1395.17|1412.49|1395.39|1412.14|1395.04|24
1649699010000|2022-04-11 17:43:30|1412.26|1395.16|1412.3|1395.2|1412.35|1395.25|1412.15|1395.05|15
1649699020000|2022-04-11 17:43:40|1412.28|1395.18|1412.23|1395.13|1412.32|1395.22|1412.17|1395.07|9
1649699030000|2022-04-11 17:43:50|1412.24|1395.14|1412.24|1395.14|1412.31|1395.21|1412.2|1395.1|13
1649699040000|2022-04-11 17:44:00|1412.25|1395.15|1412.11|1395.01|1412.25|1395.15|1412.07|1394.97|7
1649699050000|2022-04-11 17:44:10|1412.14|1395.04|1412.08|1394.98|1412.14|1395.04|1412.06|1394.96|7
1649699060000|2022-04-11 17:44:20|1412.07|1394.97|1412.08|1394.98|1412.09|1394.99|1412.05|1394.95|8
1649699070000|2022-04-11 17:44:30|1412.07|1394.97|1411.82|1394.72|1412.07|1394.97|1411.82|1394.72|11
1649699080000|2022-04-11 17:44:40|1411.87|1394.77|1411.84|1394.74|1411.87|1394.77|1411.82|1394.72|4
1649699090000|2022-04-11 17:44:50|1411.85|1394.75|1411.65|1394.55|1411.87|1394.77|1411.19|1394.09|18
1649699100000|2022-04-11 17:45:00|1411.77|1394.67|1411.59|1394.49|1411.77|1394.67|1411.33|1394.23|20
1649699110000|2022-04-11 17:45:10|1411.52|1394.42|1413.67|1396.57|1413.7|1396.6|1411.44|1394.34|32
1649699120000|2022-04-11 17:45:20|1413.9|1396.8|1414.56|1397.46|1414.63|1397.53|1413.69|1396.59|14
1649699130000|2022-04-11 17:45:30|1414.72|1397.62|1414.97|1397.87|1415.1|1398|1414.38|1397.28|16
1649699140000|2022-04-11 17:45:40|1415.12|1398.02|1415.38|1398.28|1415.41|1398.31|1414.97|1397.87|12
1649699150000|2022-04-11 17:45:50|1415.25|1398.15|1415.92|1398.82|1415.92|1398.82|1415.25|1398.15|12
1649699160000|2022-04-11 17:46:00|1415.86|1398.76|1415.7|1398.6|1415.97|1398.87|1415.59|1398.49|13
1649699170000|2022-04-11 17:46:10|1415.75|1398.65|1415.72|1398.62|1415.76|1398.66|1415.64|1398.54|15
1649699180000|2022-04-11 17:46:20|1415.64|1398.54|1415.5|1398.4|1416|1398.9|1415.5|1398.4|19
1649699190000|2022-04-11 17:46:30|1415.32|1398.22|1414.4|1397.3|1415.5|1398.4|1414.37|1397.27|18
1649699200000|2022-04-11 17:46:40|1414.38|1397.28|1414.54|1397.44|1414.54|1397.44|1414.38|1397.28|9
1649699210000|2022-04-11 17:46:50|1414.38|1397.28|1414.29|1397.19|1414.52|1397.42|1414.26|1397.16|16
1649699220000|2022-04-11 17:47:00|1414.3|1397.2|1414.6|1397.5|1414.6|1397.5|1414.28|1397.18|14
1649699230000|2022-04-11 17:47:10|1414.5|1397.4|1415.51|1398.41|1415.93|1398.83|1414.5|1397.4|21
1649699240000|2022-04-11 17:47:20|1415.49|1398.39|1416|1398.9|1416|1398.9|1415.42|1398.32|27
1649699250000|2022-04-11 17:47:30|1416.03|1398.93|1415.39|1398.29|1416.04|1398.94|1415.34|1398.24|19
1649699260000|2022-04-11 17:47:40|1415.38|1398.28|1415.33|1398.23|1415.41|1398.31|1415.31|1398.21|5
1649699270000|2022-04-11 17:47:50|1415.38|1398.28|1415.04|1397.94|1415.39|1398.29|1415.04|1397.94|14
1649699280000|2022-04-11 17:48:00|1415.03|1397.93|1415.04|1397.94|1415.09|1397.99|1415.02|1397.92|11
1649699290000|2022-04-11 17:48:10|1415.08|1397.98|1415.02|1397.92|1415.08|1397.98|1415.02|1397.92|6
1649699300000|2022-04-11 17:48:20|1415.04|1397.94|1415.02|1397.92|1415.04|1397.94|1414.95|1397.85|13
1649699310000|2022-04-11 17:48:30|1415.01|1397.91|1414.95|1397.85|1415.02|1397.92|1414.87|1397.77|13
1649699320000|2022-04-11 17:48:40|1414.96|1397.86|1415.07|1397.97|1415.08|1397.98|1414.96|1397.86|7
1649699330000|2022-04-11 17:48:50|1415.06|1397.96|1415.08|1397.98|1415.12|1398.02|1415.05|1397.95|11
1649699340000|2022-04-11 17:49:00|1415.12|1398.02|1415.06|1397.96|1415.19|1398.09|1415.05|1397.95|10
1649699350000|2022-04-11 17:49:10|1415.08|1397.98|1415.13|1398.03|1415.14|1398.04|1415.08|1397.98|8
1649699360000|2022-04-11 17:49:20|1415.1|1398|1415.1|1398|1415.13|1398.03|1415.06|1397.96|17
1649699370000|2022-04-11 17:49:30|1415.05|1397.95|1415.03|1397.93|1415.09|1397.99|1414.92|1397.82|8
1649699380000|2022-04-11 17:49:40|1415.05|1397.95|1415.96|1398.86|1416.27|1399.17|1415.05|1397.95|18
1649699390000|2022-04-11 17:49:50|1415.95|1398.85|1415.91|1398.81|1415.96|1398.86|1415.89|1398.79|11
1649699400000|2022-04-11 17:50:00|1416.11|1399.01|1416.07|1398.97|1416.11|1399.01|1416.03|1398.93|8
1649699410000|2022-04-11 17:50:10|1416.08|1398.98|1416.07|1398.97|1416.16|1399.06|1416.07|1398.97|8
1649699420000|2022-04-11 17:50:20|1416.12|1399.02|1415.73|1398.63|1416.12|1399.02|1415.62|1398.52|13
1649699430000|2022-04-11 17:50:30|1415.62|1398.52|1416.35|1399.25|1416.35|1399.25|1415.62|1398.52|8
1649699440000|2022-04-11 17:50:40|1416.33|1399.23|1416.33|1399.23|1416.33|1399.23|1416.33|1399.23|1
1649699450000|2022-04-11 17:50:50|1416.65|1399.55|1416.66|1399.56|1416.67|1399.57|1416.62|1399.52|7
1649699460000|2022-04-11 17:51:00|1416.68|1399.58|1416.44|1399.34|1416.68|1399.58|1416.44|1399.34|4
1649699480000|2022-04-11 17:51:20|1416.48|1399.38|1416.44|1399.34|1416.48|1399.38|1416.44|1399.34|2
1649699490000|2022-04-11 17:51:30|1416.47|1399.37|1417.14|1400.04|1417.22|1400.12|1416.47|1399.37|10
1649699500000|2022-04-11 17:51:40|1417.56|1400.46|1417.56|1400.46|1417.56|1400.46|1417.56|1400.46|1
1649699520000|2022-04-11 17:52:00|1417.45|1400.35|1417.45|1400.35|1417.45|1400.35|1417.44|1400.34|3
1649699530000|2022-04-11 17:52:10|1417.39|1400.29|1417.5|1400.4|1417.5|1400.4|1417.39|1400.29|2
1649699540000|2022-04-11 17:52:20|1417.48|1400.38|1417.48|1400.38|1417.48|1400.38|1417.48|1400.38|1
1649699550000|2022-04-11 17:52:30|1417.5|1400.4|1417.47|1400.37|1417.5|1400.4|1417.16|1400.06|4
1649699560000|2022-04-11 17:52:40|1417.38|1400.28|1417.08|1399.98|1417.38|1400.28|1417.05|1399.95|8
1649699570000|2022-04-11 17:52:50|1417.32|1400.22|1417.32|1400.22|1417.32|1400.22|1417.32|1400.22|1
1649699580000|2022-04-11 17:53:00|1417.42|1400.32|1417.32|1400.22|1417.57|1400.47|1417.32|1400.22|8
1649699590000|2022-04-11 17:53:10|1417.3|1400.2|1417.32|1400.22|1417.32|1400.22|1417.3|1400.2|4
1649699600000|2022-04-11 17:53:20|1417.54|1400.44|1418.12|1401.02|1418.13|1401.03|1417.4|1400.3|10
1649699610000|2022-04-11 17:53:30|1418.08|1400.98|1418|1400.9|1418.09|1400.99|1417.94|1400.84|18
1649699620000|2022-04-11 17:53:40|1418.02|1400.92|1418.05|1400.95|1418.05|1400.95|1417.96|1400.86|16
1649699630000|2022-04-11 17:53:50|1417.98|1400.88|1418.01|1400.91|1418.01|1400.91|1417.85|1400.75|20
1649699640000|2022-04-11 17:54:00|1417.98|1400.88|1417.67|1400.57|1418|1400.9|1417.65|1400.55|11
1649699650000|2022-04-11 17:54:10|1417.68|1400.58|1418.39|1401.29|1418.39|1401.29|1417.4|1400.3|10
1649699660000|2022-04-11 17:54:20|1418.27|1401.17|1418.13|1401.03|1418.59|1401.49|1418.11|1401.01|16
1649699670000|2022-04-11 17:54:30|1418.18|1401.08|1418.16|1401.06|1418.2|1401.1|1418.09|1400.99|7
1649699680000|2022-04-11 17:54:40|1418.17|1401.07|1418.17|1401.07|1418.19|1401.09|1418.09|1400.99|12
1649699690000|2022-04-11 17:54:50|1418.18|1401.08|1417.97|1400.87|1418.19|1401.09|1417.91|1400.81|17
1649699700000|2022-04-11 17:55:00|1417.98|1400.88|1417.13|1400.03|1417.98|1400.88|1417|1399.9|18
1649699710000|2022-04-11 17:55:10|1417.14|1400.04|1417.14|1400.04|1417.26|1400.16|1416.98|1399.88|18
1649699720000|2022-04-11 17:55:20|1417.13|1400.03|1416.94|1399.84|1417.15|1400.05|1416.94|1399.84|9
1649699730000|2022-04-11 17:55:30|1416.99|1399.89|1416.63|1399.53|1416.99|1399.89|1416.55|1399.45|9
1649699740000|2022-04-11 17:55:40|1416.65|1399.55|1416.9|1399.8|1417.04|1399.94|1416.56|1399.46|17
1649699750000|2022-04-11 17:55:50|1416.94|1399.84|1416.98|1399.88|1417.09|1399.99|1416.89|1399.79|12
1649699760000|2022-04-11 17:56:00|1417.02|1399.92|1416.87|1399.77|1417.07|1399.97|1416.82|1399.72|8
1649699770000|2022-04-11 17:56:10|1416.8|1399.7|1416.87|1399.77|1416.93|1399.83|1416.77|1399.67|5
1649699780000|2022-04-11 17:56:20|1416.93|1399.83|1416.82|1399.72|1416.95|1399.85|1416.75|1399.65|10
1649699790000|2022-04-11 17:56:30|1416.75|1399.65|1416.88|1399.78|1416.88|1399.78|1416.73|1399.63|8
1649699800000|2022-04-11 17:56:40|1416.79|1399.69|1416.88|1399.78|1417.14|1400.04|1416.72|1399.62|12
1649699810000|2022-04-11 17:56:50|1416.84|1399.74|1417.08|1399.98|1417.09|1399.99|1416.78|1399.68|10
1649699820000|2022-04-11 17:57:00|1416.96|1399.86|1417.03|1399.93|1417.08|1399.98|1416.96|1399.86|14
1649699830000|2022-04-11 17:57:10|1417.06|1399.96|1417.1|1400|1417.1|1400|1417.05|1399.95|4
1649699840000|2022-04-11 17:57:20|1416.95|1399.85|1417.19|1400.09|1417.38|1400.28|1416.95|1399.85|10
1649699850000|2022-04-11 17:57:30|1417.2|1400.1|1417.85|1400.75|1417.85|1400.75|1417.17|1400.07|6
1649699860000|2022-04-11 17:57:40|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1417.82|1400.72|3
1649699870000|2022-04-11 17:57:50|1417.85|1400.75|1417.85|1400.75|1417.85|1400.75|1417.85|1400.75|1
1649699880000|2022-04-11 17:58:00|1417.83|1400.73|1417.84|1400.74|1417.85|1400.75|1417.83|1400.73|7
1649699890000|2022-04-11 17:58:10|1417.83|1400.73|1417.85|1400.75|1417.85|1400.75|1417.83|1400.73|2
1649699900000|2022-04-11 17:58:20|1417.84|1400.74|1417.37|1400.27|1417.84|1400.74|1417.12|1400.02|13
1649699910000|2022-04-11 17:58:30|1417.33|1400.23|1417.6|1400.5|1417.6|1400.5|1416.99|1399.89|8
1649699920000|2022-04-11 17:58:40|1417.29|1400.19|1417.06|1399.96|1417.58|1400.48|1417.06|1399.96|18
1649699930000|2022-04-11 17:58:50|1417.08|1399.98|1417.94|1400.84|1418.05|1400.95|1417.07|1399.97|14
1649699940000|2022-04-11 17:59:00|1417.96|1400.86|1417.95|1400.85|1417.97|1400.87|1417.94|1400.84|7
1649699950000|2022-04-11 17:59:10|1417.96|1400.86|1417.94|1400.84|1418.04|1400.94|1417.92|1400.82|16
1649699960000|2022-04-11 17:59:20|1417.92|1400.82|1418.54|1401.44|1418.72|1401.62|1417.92|1400.82|11
1649699970000|2022-04-11 17:59:30|1418.62|1401.52|1418.62|1401.52|1418.62|1401.52|1418.54|1401.44|3
1649700000000|2022-04-11 18:00:00|1418.53|1401.43|1418.53|1401.43|1418.84|1401.74|1418.53|1401.43|7
1649700010000|2022-04-11 18:00:10|1418.96|1401.86|1418.98|1401.88|1418.98|1401.88|1418.96|1401.86|2
1649700020000|2022-04-11 18:00:20|1418.95|1401.85|1418.86|1401.76|1418.95|1401.85|1418.86|1401.76|2
1649700030000|2022-04-11 18:00:30|1418.78|1401.68|1418.78|1401.68|1418.78|1401.68|1418.68|1401.58|3
1649700040000|2022-04-11 18:00:40|1418.72|1401.62|1418.61|1401.51|1418.72|1401.62|1418.55|1401.45|5
1649700050000|2022-04-11 18:00:50|1418.57|1401.47|1418.27|1401.17|1418.57|1401.47|1418.27|1401.17|5
1649700060000|2022-04-11 18:01:00|1418.28|1401.18|1417.57|1400.47|1418.34|1401.24|1417.35|1400.25|12
1649700070000|2022-04-11 18:01:10|1417.27|1400.17|1416.45|1399.35|1417.61|1400.51|1416.45|1399.35|23
1649700080000|2022-04-11 18:01:20|1416.47|1399.37|1416.62|1399.52|1416.81|1399.71|1416.47|1399.37|23
1649700090000|2022-04-11 18:01:30|1416.64|1399.54|1416.81|1399.71|1416.82|1399.72|1416.64|1399.54|12
1649700100000|2022-04-11 18:01:40|1416.74|1399.64|1417.53|1400.43|1417.53|1400.43|1416.74|1399.64|16
1649700110000|2022-04-11 18:01:50|1417.48|1400.38|1417.85|1400.75|1417.85|1400.75|1417.12|1400.02|11
1649700120000|2022-04-11 18:02:00|1417.64|1400.54|1417.92|1400.82|1417.93|1400.83|1417.59|1400.49|7
1649700130000|2022-04-11 18:02:10|1417.93|1400.83|1417.88|1400.78|1418.02|1400.92|1417.87|1400.77|8
1649700140000|2022-04-11 18:02:20|1417.86|1400.76|1417.96|1400.86|1417.96|1400.86|1417.74|1400.64|9
1649700170000|2022-04-11 18:02:50|1417.95|1400.85|1417.95|1400.85|1417.97|1400.87|1417.95|1400.85|4
1649700180000|2022-04-11 18:03:00|1417.97|1400.87|1416.88|1399.78|1417.97|1400.87|1416.7|1399.6|17
1649700190000|2022-04-11 18:03:10|1416.83|1399.73|1416.72|1399.62|1416.89|1399.79|1416.72|1399.62|11
1649700200000|2022-04-11 18:03:20|1416.82|1399.72|1416.28|1399.18|1416.91|1399.81|1416.28|1399.18|11
1649700210000|2022-04-11 18:03:30|1416.33|1399.23|1416.1|1399|1416.33|1399.23|1416.1|1399|10
1649700220000|2022-04-11 18:03:40|1416.19|1399.09|1416.17|1399.07|1416.2|1399.1|1416.03|1398.93|8
1649700230000|2022-04-11 18:03:50|1416.19|1399.09|1416.05|1398.95|1416.19|1399.09|1416|1398.9|10
1649700240000|2022-04-11 18:04:00|1416.06|1398.96|1416.05|1398.95|1416.09|1398.99|1416.05|1398.95|13
1649700250000|2022-04-11 18:04:10|1416.06|1398.96|1416.16|1399.06|1416.17|1399.07|1416.06|1398.96|13
1649700260000|2022-04-11 18:04:20|1416.17|1399.07|1416.63|1399.53|1416.63|1399.53|1416.17|1399.07|11
1649700270000|2022-04-11 18:04:30|1416.64|1399.54|1416.81|1399.71|1416.81|1399.71|1416.45|1399.35|9
1649700280000|2022-04-11 18:04:40|1416.8|1399.7|1416.75|1399.65|1416.81|1399.71|1416.64|1399.54|12
1649700290000|2022-04-11 18:04:50|1416.83|1399.73|1416.35|1399.25|1416.83|1399.73|1416.35|1399.25|17
1649700300000|2022-04-11 18:05:00|1416.38|1399.28|1416.41|1399.31|1416.41|1399.31|1416.34|1399.24|7
1649700310000|2022-04-11 18:05:10|1416.22|1399.12|1415.96|1398.86|1416.25|1399.15|1415.88|1398.78|8
1649700320000|2022-04-11 18:05:20|1416|1398.9|1416.01|1398.91|1416.01|1398.91|1415.98|1398.88|3
1649700330000|2022-04-11 18:05:30|1416.1|1399|1415.13|1398.03|1416.22|1399.12|1415.13|1398.03|12
1649700340000|2022-04-11 18:05:40|1415.68|1398.58|1416.5|1399.4|1417.01|1399.91|1415.68|1398.58|19
1649700350000|2022-04-11 18:05:50|1416.48|1399.38|1416.4|1399.3|1416.74|1399.64|1416.37|1399.27|9
1649700360000|2022-04-11 18:06:00|1416.55|1399.45|1417.06|1399.96|1417.1|1400|1416.55|1399.45|14
1649700370000|2022-04-11 18:06:10|1417.07|1399.97|1417.42|1400.32|1417.42|1400.32|1416.92|1399.82|10
1649700380000|2022-04-11 18:06:20|1417.48|1400.38|1417.72|1400.62|1417.72|1400.62|1417.36|1400.26|9
1649700390000|2022-04-11 18:06:30|1417.75|1400.65|1417.95|1400.85|1417.95|1400.85|1417.49|1400.39|6
1649700400000|2022-04-11 18:06:40|1418|1400.9|1418.8|1401.7|1418.89|1401.79|1417.95|1400.85|18
1649700410000|2022-04-11 18:06:50|1418.85|1401.75|1418.16|1401.06|1418.94|1401.84|1418.14|1401.04|8
1649700420000|2022-04-11 18:07:00|1418.18|1401.08|1418.06|1400.96|1418.25|1401.15|1418.05|1400.95|12
1649700430000|2022-04-11 18:07:10|1417.91|1400.81|1417.83|1400.73|1418.53|1401.43|1417.83|1400.73|8
1649700440000|2022-04-11 18:07:20|1418.13|1401.03|1418.26|1401.16|1418.35|1401.25|1418.13|1401.03|3
1649700450000|2022-04-11 18:07:30|1418.25|1401.15|1418.86|1401.76|1418.86|1401.76|1418.25|1401.15|2
1649700460000|2022-04-11 18:07:40|1418.93|1401.83|1418.22|1401.12|1418.93|1401.83|1418.16|1401.06|5
1649700470000|2022-04-11 18:07:50|1418.14|1401.04|1418.14|1401.04|1418.2|1401.1|1418.1|1401|10
1649700480000|2022-04-11 18:08:00|1418.19|1401.09|1418.16|1401.06|1418.2|1401.1|1418.09|1400.99|12
1649700490000|2022-04-11 18:08:10|1418.12|1401.02|1418.6|1401.5|1418.6|1401.5|1418.12|1401.02|3
1649700500000|2022-04-11 18:08:20|1418.87|1401.77|1418.68|1401.58|1418.87|1401.77|1418.68|1401.58|5
1649700510000|2022-04-11 18:08:30|1418.65|1401.55|1418.65|1401.55|1418.65|1401.55|1418.65|1401.55|1
1649700520000|2022-04-11 18:08:40|1418.72|1401.62|1418.72|1401.62|1418.72|1401.62|1418.72|1401.62|1
1649700530000|2022-04-11 18:08:50|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1
1649700540000|2022-04-11 18:09:00|1418.85|1401.75|1418.87|1401.77|1418.87|1401.77|1418.84|1401.74|3
1649700550000|2022-04-11 18:09:10|1418.68|1401.58|1418.68|1401.58|1418.68|1401.58|1418.68|1401.58|1
1649700560000|2022-04-11 18:09:20|1418.73|1401.63|1418.65|1401.55|1418.73|1401.63|1418.64|1401.54|3
1649700570000|2022-04-11 18:09:30|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1418.23|1401.13|5
1649700580000|2022-04-11 18:09:40|1418.63|1401.53|1418.09|1400.99|1418.8|1401.7|1418.09|1400.99|4
1649700590000|2022-04-11 18:09:50|1418.04|1400.94|1417.92|1400.82|1418.04|1400.94|1417.92|1400.82|2
1649700600000|2022-04-11 18:10:00|1417.96|1400.86|1418.22|1401.12|1418.27|1401.17|1417.65|1400.55|14
1649700610000|2022-04-11 18:10:10|1418.25|1401.15|1418.18|1401.08|1418.27|1401.17|1417.92|1400.82|12
1649700620000|2022-04-11 18:10:20|1418.1|1401|1418.19|1401.09|1418.19|1401.09|1418.1|1401|2
1649700630000|2022-04-11 18:10:30|1418.46|1401.36|1418.08|1400.98|1418.46|1401.36|1418.04|1400.94|18
1649700640000|2022-04-11 18:10:40|1418.19|1401.09|1418.72|1401.62|1418.72|1401.62|1417.98|1400.88|8
1649700650000|2022-04-11 18:10:50|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1
1649700660000|2022-04-11 18:11:00|1418.99|1401.89|1419.04|1401.94|1419.06|1401.96|1418.99|1401.89|4
1649700680000|2022-04-11 18:11:20|1419.05|1401.95|1418.93|1401.83|1419.05|1401.95|1418.93|1401.83|4
1649700690000|2022-04-11 18:11:30|1418.86|1401.76|1418.91|1401.81|1418.91|1401.81|1418.86|1401.76|5
1649700700000|2022-04-11 18:11:40|1418.89|1401.79|1417.92|1400.82|1418.89|1401.79|1417.92|1400.82|13
1649700710000|2022-04-11 18:11:50|1417.79|1400.69|1417.64|1400.54|1417.91|1400.81|1417.45|1400.35|13
1649700720000|2022-04-11 18:12:00|1417.65|1400.55|1417.58|1400.48|1417.99|1400.89|1417.2|1400.1|8
1649700730000|2022-04-11 18:12:10|1417.65|1400.55|1417.19|1400.09|1417.65|1400.55|1417.07|1399.97|8
1649700740000|2022-04-11 18:12:20|1417.24|1400.14|1417.1|1400|1417.24|1400.14|1417.08|1399.98|5
1649700750000|2022-04-11 18:12:30|1417.06|1399.96|1417.04|1399.94|1417.45|1400.35|1417.04|1399.94|17
1649700760000|2022-04-11 18:12:40|1417.03|1399.93|1417.03|1399.93|1417.05|1399.95|1417.03|1399.93|10
1649700770000|2022-04-11 18:12:50|1417.02|1399.92|1416.91|1399.81|1417.03|1399.93|1416.91|1399.81|3
1649700780000|2022-04-11 18:13:00|1416.89|1399.79|1417.07|1399.97|1417.16|1400.06|1416.89|1399.79|13
1649700790000|2022-04-11 18:13:10|1417.12|1400.02|1418.94|1401.84|1418.94|1401.84|1417.12|1400.02|11
1649700800000|2022-04-11 18:13:20|1418.86|1401.76|1418.28|1401.18|1418.91|1401.81|1418.28|1401.18|10
1649700810000|2022-04-11 18:13:30|1418.19|1401.09|1418.07|1400.97|1418.2|1401.1|1418.02|1400.92|8
1649700820000|2022-04-11 18:13:40|1417.89|1400.79|1417.6|1400.5|1417.89|1400.79|1417.48|1400.38|14
1649700830000|2022-04-11 18:13:50|1417.51|1400.41|1417.08|1399.98|1417.57|1400.47|1417.04|1399.94|7
1649700840000|2022-04-11 18:14:00|1417.07|1399.97|1416.8|1399.7|1417.12|1400.02|1416.64|1399.54|11
1649700850000|2022-04-11 18:14:10|1416.78|1399.68|1416.65|1399.55|1416.78|1399.68|1416.65|1399.55|4
1649700860000|2022-04-11 18:14:20|1416.64|1399.54|1415.01|1397.91|1416.69|1399.59|1415.01|1397.91|25
1649700870000|2022-04-11 18:14:30|1414.73|1397.63|1415.11|1398.01|1415.16|1398.06|1414.73|1397.63|6
1649700880000|2022-04-11 18:14:40|1415.03|1397.93|1414.72|1397.62|1415.03|1397.93|1414.72|1397.62|8
1649700890000|2022-04-11 18:14:50|1414.73|1397.63|1415.01|1397.91|1415.01|1397.91|1414.68|1397.58|9
1649700900000|2022-04-11 18:15:00|1415.06|1397.96|1414.26|1397.16|1415.06|1397.96|1414.2|1397.1|12
1649700910000|2022-04-11 18:15:10|1414.22|1397.12|1413.45|1396.35|1414.26|1397.16|1413.43|1396.33|19
1649700920000|2022-04-11 18:15:20|1413.44|1396.34|1413.17|1396.07|1413.44|1396.34|1413.17|1396.07|11
1649700930000|2022-04-11 18:15:30|1413.15|1396.05|1413.35|1396.25|1413.39|1396.29|1412.93|1395.83|10
1649700940000|2022-04-11 18:15:40|1413.11|1396.01|1413.11|1396.01|1413.13|1396.03|1413.1|1396|5
1649700950000|2022-04-11 18:15:50|1413.1|1396|1412.66|1395.56|1413.18|1396.08|1412.61|1395.51|14
1649700960000|2022-04-11 18:16:00|1412.55|1395.45|1412.28|1395.18|1412.55|1395.45|1412.12|1395.02|23
1649700970000|2022-04-11 18:16:10|1412.21|1395.11|1412.11|1395.01|1412.21|1395.11|1412.11|1395.01|3
1649700980000|2022-04-11 18:16:20|1412.03|1394.93|1412.01|1394.91|1412.03|1394.93|1412.01|1394.91|3
1649700990000|2022-04-11 18:16:30|1412.09|1394.99|1411.81|1394.71|1412.09|1394.99|1411.76|1394.66|5
1649701000000|2022-04-11 18:16:40|1411.1|1394|1410.98|1393.88|1411.23|1394.13|1410.67|1393.57|12
1649701010000|2022-04-11 18:16:50|1411|1393.9|1411.03|1393.93|1411.09|1393.99|1410.97|1393.87|11
1649701020000|2022-04-11 18:17:00|1411.18|1394.08|1411.02|1393.92|1411.19|1394.09|1411.02|1393.92|8
1649701030000|2022-04-11 18:17:10|1410.98|1393.88|1410.87|1393.77|1411.05|1393.95|1410.87|1393.77|9
1649701040000|2022-04-11 18:17:20|1411.03|1393.93|1411.03|1393.93|1411.03|1393.93|1411.03|1393.93|1
1649701050000|2022-04-11 18:17:30|1410.93|1393.83|1411.01|1393.91|1411.01|1393.91|1410.89|1393.79|3
1649701060000|2022-04-11 18:17:40|1411.02|1393.92|1411.02|1393.92|1411.03|1393.93|1410.93|1393.83|7
1649701070000|2022-04-11 18:17:50|1411.03|1393.93|1411.05|1393.95|1411.05|1393.95|1411.02|1393.92|4
1649701080000|2022-04-11 18:18:00|1411.04|1393.94|1411.05|1393.95|1411.17|1394.07|1411.03|1393.93|9
1649701090000|2022-04-11 18:18:10|1411.07|1393.97|1411.05|1393.95|1411.07|1393.97|1411|1393.9|5
1649701100000|2022-04-11 18:18:20|1410.94|1393.84|1410.83|1393.73|1411.05|1393.95|1410.83|1393.73|4
1649701110000|2022-04-11 18:18:30|1410.8|1393.7|1410.23|1393.13|1410.81|1393.71|1410.22|1393.12|6
1649701120000|2022-04-11 18:18:40|1410.21|1393.11|1410.68|1393.58|1410.68|1393.58|1410.21|1393.11|3
1649701130000|2022-04-11 18:18:50|1410.8|1393.7|1410.96|1393.86|1411.02|1393.92|1410.7|1393.6|7
1649701140000|2022-04-11 18:19:00|1410.97|1393.87|1410.97|1393.87|1410.97|1393.87|1410.97|1393.87|1
1649701150000|2022-04-11 18:19:10|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1
1649701160000|2022-04-11 18:19:20|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1
1649701170000|2022-04-11 18:19:30|1411.05|1393.95|1411.05|1393.95|1411.08|1393.98|1410.98|1393.88|5
1649701180000|2022-04-11 18:19:40|1410.85|1393.75|1410.22|1393.12|1410.85|1393.75|1410.16|1393.06|4
1649701190000|2022-04-11 18:19:50|1410.21|1393.11|1410.39|1393.29|1410.4|1393.3|1410.15|1393.05|9
1649701200000|2022-04-11 18:20:00|1410.74|1393.64|1410.7|1393.6|1411.03|1393.93|1410.66|1393.56|7
1649701210000|2022-04-11 18:20:10|1410.54|1393.44|1411.16|1394.06|1411.29|1394.19|1410.54|1393.44|12
1649701220000|2022-04-11 18:20:20|1411.11|1394.01|1411.29|1394.19|1411.37|1394.27|1411.08|1393.98|6
1649701240000|2022-04-11 18:20:40|1411.69|1394.59|1411.97|1394.87|1412|1394.9|1411.6|1394.5|7
1649701250000|2022-04-11 18:20:50|1412.02|1394.92|1412.45|1395.35|1412.49|1395.39|1412.02|1394.92|7
1649701260000|2022-04-11 18:21:00|1412.5|1395.4|1412.5|1395.4|1412.54|1395.44|1412.49|1395.39|4
1649701270000|2022-04-11 18:21:10|1411.91|1394.81|1412.75|1395.65|1412.75|1395.65|1411.91|1394.81|9
1649701280000|2022-04-11 18:21:20|1412.74|1395.64|1413.36|1396.26|1413.36|1396.26|1412.74|1395.64|4
1649701290000|2022-04-11 18:21:30|1413.39|1396.29|1413.36|1396.26|1413.39|1396.29|1413.36|1396.26|2
1649701300000|2022-04-11 18:21:40|1413.6|1396.5|1412.95|1395.85|1413.6|1396.5|1412.45|1395.35|18
1649701310000|2022-04-11 18:21:50|1412.87|1395.77|1412.19|1395.09|1412.93|1395.83|1412.19|1395.09|8
1649701320000|2022-04-11 18:22:00|1412.18|1395.08|1412|1394.9|1412.19|1395.09|1411.88|1394.78|12
1649701330000|2022-04-11 18:22:10|1412.21|1395.11|1412.25|1395.15|1412.57|1395.47|1412.12|1395.02|12
1649701340000|2022-04-11 18:22:20|1412.32|1395.22|1412.06|1394.96|1412.44|1395.34|1412.06|1394.96|10
1649701350000|2022-04-11 18:22:30|1412.07|1394.97|1412.45|1395.35|1412.45|1395.35|1412.01|1394.91|8
1649701360000|2022-04-11 18:22:40|1412.46|1395.36|1413.58|1396.48|1413.58|1396.48|1412.46|1395.36|21
1649701370000|2022-04-11 18:22:50|1414|1396.9|1413.7|1396.6|1414.07|1396.97|1413.7|1396.6|4
1649701380000|2022-04-11 18:23:00|1413.38|1396.28|1413.56|1396.46|1413.56|1396.46|1413.38|1396.28|4
1649701390000|2022-04-11 18:23:10|1413.53|1396.43|1413.53|1396.43|1413.53|1396.43|1413.45|1396.35|3
1649701400000|2022-04-11 18:23:20|1413.76|1396.66|1413.76|1396.66|1413.76|1396.66|1413.76|1396.66|1
1649701410000|2022-04-11 18:23:30|1413.77|1396.67|1413.71|1396.61|1413.77|1396.67|1413.71|1396.61|2
1649701420000|2022-04-11 18:23:40|1413.81|1396.71|1413.81|1396.71|1414|1396.9|1413.64|1396.54|4
1649701430000|2022-04-11 18:23:50|1413.72|1396.62|1412.5|1395.4|1413.72|1396.62|1412.41|1395.31|18
1649701440000|2022-04-11 18:24:00|1412.09|1394.99|1412.81|1395.71|1412.92|1395.82|1411.68|1394.58|30
1649701450000|2022-04-11 18:24:10|1413.04|1395.94|1412.93|1395.83|1413.24|1396.14|1412.71|1395.61|21
1649701460000|2022-04-11 18:24:20|1413.01|1395.91|1412.03|1394.93|1413.04|1395.94|1412.03|1394.93|24
1649701470000|2022-04-11 18:24:30|1412.06|1394.96|1412.13|1395.03|1412.23|1395.13|1412.06|1394.96|11
1649701480000|2022-04-11 18:24:40|1412.27|1395.17|1412.13|1395.03|1412.27|1395.17|1412.13|1395.03|7
1649701500000|2022-04-11 18:25:00|1412.1|1395|1412.09|1394.99|1412.16|1395.06|1412.08|1394.98|5
1649701510000|2022-04-11 18:25:10|1412.12|1395.02|1413.07|1395.97|1413.07|1395.97|1412.12|1395.02|17
1649701520000|2022-04-11 18:25:20|1412.99|1395.89|1413.14|1396.04|1413.3|1396.2|1412.99|1395.89|7
1649701530000|2022-04-11 18:25:30|1413.15|1396.05|1413.18|1396.08|1413.25|1396.15|1413.14|1396.04|4
1649701540000|2022-04-11 18:25:40|1413.17|1396.07|1413.14|1396.04|1413.17|1396.07|1413.13|1396.03|6
1649701550000|2022-04-11 18:25:50|1413.19|1396.09|1413.79|1396.69|1413.79|1396.69|1413.15|1396.05|12
1649701560000|2022-04-11 18:26:00|1414.02|1396.92|1414.02|1396.92|1414.06|1396.96|1414.02|1396.92|3
1649701570000|2022-04-11 18:26:10|1413.98|1396.88|1413.97|1396.87|1413.99|1396.89|1413.71|1396.61|12
1649701580000|2022-04-11 18:26:20|1413.34|1396.24|1413.31|1396.21|1413.4|1396.3|1413.1|1396|21
1649701590000|2022-04-11 18:26:30|1413.37|1396.27|1414.04|1396.94|1414.04|1396.94|1413.35|1396.25|7
1649701600000|2022-04-11 18:26:40|1414.05|1396.95|1413.9|1396.8|1414.08|1396.98|1413.88|1396.78|14
1649701610000|2022-04-11 18:26:50|1413.83|1396.73|1413.99|1396.89|1414|1396.9|1413.81|1396.71|15
1649701620000|2022-04-11 18:27:00|1414.05|1396.95|1414.69|1397.59|1414.69|1397.59|1413.77|1396.67|11
1649701630000|2022-04-11 18:27:10|1414.57|1397.47|1414.78|1397.68|1414.78|1397.68|1414.51|1397.41|3
1649701640000|2022-04-11 18:27:20|1414.51|1397.41|1414.16|1397.06|1414.51|1397.41|1414.12|1397.02|8
1649701650000|2022-04-11 18:27:30|1414.14|1397.04|1414.05|1396.95|1414.16|1397.06|1413.95|1396.85|7
1649701660000|2022-04-11 18:27:40|1413.33|1396.23|1413.12|1396.02|1413.35|1396.25|1413.04|1395.94|15
1649701670000|2022-04-11 18:27:50|1413.02|1395.92|1411.94|1394.84|1413.02|1395.92|1411.77|1394.67|14
1649701680000|2022-04-11 18:28:00|1412.1|1395|1412.99|1395.89|1412.99|1395.89|1412.1|1395|16
1649701690000|2022-04-11 18:28:10|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1413.02|1395.92|4
1649701700000|2022-04-11 18:28:20|1413.06|1395.96|1413|1395.9|1413.06|1395.96|1413|1395.9|6
1649701710000|2022-04-11 18:28:30|1413.02|1395.92|1413.76|1396.66|1413.76|1396.66|1412.84|1395.74|13
1649701720000|2022-04-11 18:28:40|1413.77|1396.67|1413.48|1396.38|1413.82|1396.72|1413.41|1396.31|11
1649701730000|2022-04-11 18:28:50|1413.2|1396.1|1413.25|1396.15|1413.25|1396.15|1412.89|1395.79|11
1649701740000|2022-04-11 18:29:00|1413.24|1396.14|1413.26|1396.16|1413.29|1396.19|1413.23|1396.13|11
1649701750000|2022-04-11 18:29:10|1413.25|1396.15|1413.54|1396.44|1413.54|1396.44|1413.23|1396.13|12
1649701760000|2022-04-11 18:29:20|1413.33|1396.23|1414.91|1397.81|1415.1|1398|1413.29|1396.19|28
1649701770000|2022-04-11 18:29:30|1414.92|1397.82|1415.47|1398.37|1415.49|1398.39|1414.88|1397.78|26
1649701780000|2022-04-11 18:29:40|1415.49|1398.39|1415.54|1398.44|1415.54|1398.44|1415.49|1398.39|2
1649701790000|2022-04-11 18:29:50|1415.65|1398.55|1415.66|1398.56|1415.66|1398.56|1415.6|1398.5|8
1649701800000|2022-04-11 18:30:00|1415.68|1398.58|1416.01|1398.91|1416.11|1399.01|1415.26|1398.16|18
1649701810000|2022-04-11 18:30:10|1416.02|1398.92|1417.03|1399.93|1417.03|1399.93|1415.99|1398.89|13
1649701820000|2022-04-11 18:30:20|1417.04|1399.94|1416.3|1399.2|1417.14|1400.04|1416.3|1399.2|15
1649701830000|2022-04-11 18:30:30|1416.29|1399.19|1415.83|1398.73|1416.29|1399.19|1415.53|1398.43|21
1649701840000|2022-04-11 18:30:40|1415.87|1398.77|1415.8|1398.7|1415.94|1398.84|1415.8|1398.7|9
1649701850000|2022-04-11 18:30:50|1415.81|1398.71|1415.89|1398.79|1415.89|1398.79|1415.81|1398.71|5
1649701860000|2022-04-11 18:31:00|1415.9|1398.8|1414.95|1397.85|1415.99|1398.89|1414.95|1397.85|14
1649701870000|2022-04-11 18:31:10|1415.05|1397.95|1414.36|1397.26|1415.05|1397.95|1414.33|1397.23|13
1649701880000|2022-04-11 18:31:20|1414.43|1397.33|1413.09|1395.99|1414.87|1397.77|1413.08|1395.98|15
1649701890000|2022-04-11 18:31:30|1413.05|1395.95|1413.01|1395.91|1413.09|1395.99|1413|1395.9|9
1649701900000|2022-04-11 18:31:40|1413|1395.9|1413.49|1396.39|1413.49|1396.39|1413|1395.9|5
1649701910000|2022-04-11 18:31:50|1413.75|1396.65|1413.75|1396.65|1413.75|1396.65|1413.75|1396.65|1
1649701920000|2022-04-11 18:32:00|1413.71|1396.61|1413.71|1396.61|1413.71|1396.61|1413.71|1396.61|1
1649701930000|2022-04-11 18:32:10|1413.76|1396.66|1413.76|1396.66|1413.76|1396.66|1413.76|1396.66|1
1649701940000|2022-04-11 18:32:20|1413.89|1396.79|1414.66|1397.56|1414.66|1397.56|1413.89|1396.79|11
1649701950000|2022-04-11 18:32:30|1414.64|1397.54|1414.53|1397.43|1414.93|1397.83|1414.53|1397.43|18
1649701960000|2022-04-11 18:32:40|1414.64|1397.54|1415.51|1398.41|1415.65|1398.55|1414.59|1397.49|24
1649701970000|2022-04-11 18:32:50|1415.41|1398.31|1415.33|1398.23|1415.72|1398.62|1415.33|1398.23|10
1649701980000|2022-04-11 18:33:00|1415.24|1398.14|1416.39|1399.29|1416.54|1399.44|1415.24|1398.14|16
1649701990000|2022-04-11 18:33:10|1416.41|1399.31|1417|1399.9|1417.19|1400.09|1416.41|1399.31|13
1649702000000|2022-04-11 18:33:20|1416.87|1399.77|1416.83|1399.73|1416.95|1399.85|1416.83|1399.73|5
1649702010000|2022-04-11 18:33:30|1416.93|1399.83|1417.68|1400.58|1417.72|1400.62|1416.83|1399.73|13
1649702020000|2022-04-11 18:33:40|1417.66|1400.56|1417.51|1400.41|1418.05|1400.95|1417.51|1400.41|14
1649702030000|2022-04-11 18:33:50|1417.62|1400.52|1417.49|1400.39|1417.64|1400.54|1417.34|1400.24|13
1649702040000|2022-04-11 18:34:00|1417.95|1400.85|1417.82|1400.72|1418.01|1400.91|1417.82|1400.72|7
1649702050000|2022-04-11 18:34:10|1417.8|1400.7|1417.84|1400.74|1417.84|1400.74|1417.73|1400.63|9
1649702060000|2022-04-11 18:34:20|1417.82|1400.72|1417.48|1400.38|1417.82|1400.72|1417.48|1400.38|11
1649702070000|2022-04-11 18:34:30|1417.49|1400.39|1417.48|1400.38|1417.6|1400.5|1417.48|1400.38|3
1649702080000|2022-04-11 18:34:40|1417.49|1400.39|1417.49|1400.39|1417.49|1400.39|1417.48|1400.38|3
1649702090000|2022-04-11 18:34:50|1417.6|1400.5|1417.58|1400.48|1417.6|1400.5|1417.37|1400.27|8
1649702100000|2022-04-11 18:35:00|1417.59|1400.49|1417.06|1399.96|1417.91|1400.81|1416.98|1399.88|17
1649702110000|2022-04-11 18:35:10|1416.99|1399.89|1417.43|1400.33|1417.43|1400.33|1416.95|1399.85|13
1649702120000|2022-04-11 18:35:20|1417.47|1400.37|1417.13|1400.03|1417.66|1400.56|1417.11|1400.01|19
1649702130000|2022-04-11 18:35:30|1417.14|1400.04|1416.89|1399.79|1417.14|1400.04|1416.89|1399.79|3
1649702140000|2022-04-11 18:35:40|1416.88|1399.78|1416.66|1399.56|1416.88|1399.78|1416.66|1399.56|4
1649702150000|2022-04-11 18:35:50|1416.77|1399.67|1416.67|1399.57|1416.87|1399.77|1416.64|1399.54|11
1649702170000|2022-04-11 18:36:10|1416.7|1399.6|1416.21|1399.11|1416.71|1399.61|1416.2|1399.1|8
1649702180000|2022-04-11 18:36:20|1416.17|1399.07|1415.57|1398.47|1416.17|1399.07|1415.57|1398.47|11
1649702190000|2022-04-11 18:36:30|1415.61|1398.51|1415.57|1398.47|1415.66|1398.56|1415.56|1398.46|7
1649702200000|2022-04-11 18:36:40|1415.61|1398.51|1415.61|1398.51|1415.61|1398.51|1415.61|1398.51|1
1649702210000|2022-04-11 18:36:50|1415.49|1398.39|1415.18|1398.08|1415.49|1398.39|1415.18|1398.08|2
1649702220000|2022-04-11 18:37:00|1415.03|1397.93|1415.06|1397.96|1415.43|1398.33|1415.03|1397.93|14
1649702230000|2022-04-11 18:37:10|1415.11|1398.01|1415.05|1397.95|1415.11|1398.01|1415.05|1397.95|6
1649702240000|2022-04-11 18:37:20|1415.06|1397.96|1415.27|1398.17|1415.27|1398.17|1415.05|1397.95|6
1649702250000|2022-04-11 18:37:30|1415.31|1398.21|1415.08|1397.98|1415.31|1398.21|1415.07|1397.97|6
1649702260000|2022-04-11 18:37:40|1415.27|1398.17|1415.6|1398.5|1415.71|1398.61|1415.23|1398.13|19
1649702270000|2022-04-11 18:37:50|1415.65|1398.55|1415.61|1398.51|1415.71|1398.61|1415.55|1398.45|7
1649702280000|2022-04-11 18:38:00|1415.65|1398.55|1415.09|1397.99|1415.73|1398.63|1415.09|1397.99|8
1649702290000|2022-04-11 18:38:10|1415.08|1397.98|1415.42|1398.32|1415.42|1398.32|1415.08|1397.98|8
1649702300000|2022-04-11 18:38:20|1415.41|1398.31|1415.7|1398.6|1415.74|1398.64|1415.41|1398.31|11
1649702310000|2022-04-11 18:38:30|1415.69|1398.59|1415.64|1398.54|1415.71|1398.61|1415.64|1398.54|5
1649702320000|2022-04-11 18:38:40|1415.57|1398.47|1415.76|1398.66|1415.76|1398.66|1415.57|1398.47|4
1649702330000|2022-04-11 18:38:50|1415.75|1398.65|1415.27|1398.17|1415.75|1398.65|1415.19|1398.09|17
1649702340000|2022-04-11 18:39:00|1415.25|1398.15|1415.13|1398.03|1415.25|1398.15|1415.03|1397.93|12
1649702350000|2022-04-11 18:39:10|1415.17|1398.07|1415.24|1398.14|1415.29|1398.19|1415.14|1398.04|7
1649702360000|2022-04-11 18:39:20|1415.27|1398.17|1415.27|1398.17|1415.27|1398.17|1415.27|1398.17|1
1649702370000|2022-04-11 18:39:30|1415.25|1398.15|1415.25|1398.15|1415.29|1398.19|1415.25|1398.15|7
1649702380000|2022-04-11 18:39:40|1415.27|1398.17|1415.29|1398.19|1415.3|1398.2|1415.26|1398.16|10
1649702390000|2022-04-11 18:39:50|1415.28|1398.18|1415.83|1398.73|1415.83|1398.73|1415.27|1398.17|12
1649702400000|2022-04-11 18:40:00|1415.19|1398.09|1416.86|1399.76|1416.86|1399.76|1415.19|1398.09|13
1649702410000|2022-04-11 18:40:10|1416.87|1399.77|1416.85|1399.75|1416.87|1399.77|1416.72|1399.62|9
1649702420000|2022-04-11 18:40:20|1416.75|1399.65|1416.77|1399.67|1416.85|1399.75|1416.75|1399.65|6
1649702430000|2022-04-11 18:40:30|1416.8|1399.7|1416.11|1399.01|1416.83|1399.73|1416.11|1399.01|15
1649702440000|2022-04-11 18:40:40|1416.1|1399|1415.98|1398.88|1416.11|1399.01|1415.97|1398.87|6
1649702450000|2022-04-11 18:40:50|1415.97|1398.87|1414.49|1397.39|1415.97|1398.87|1414.49|1397.39|19
1649702460000|2022-04-11 18:41:00|1414.55|1397.45|1414.06|1396.96|1414.55|1397.45|1414.05|1396.95|10
1649702470000|2022-04-11 18:41:10|1414.29|1397.19|1414.41|1397.31|1414.43|1397.33|1414.02|1396.92|13
1649702480000|2022-04-11 18:41:20|1414.19|1397.09|1414.08|1396.98|1414.43|1397.33|1414.08|1396.98|7
1649702490000|2022-04-11 18:41:30|1414.07|1396.97|1414.02|1396.92|1414.08|1396.98|1413.99|1396.89|11
1649702500000|2022-04-11 18:41:40|1414|1396.9|1414.12|1397.02|1414.12|1397.02|1413.76|1396.66|11
1649702510000|2022-04-11 18:41:50|1414.14|1397.04|1414.13|1397.03|1414.14|1397.04|1413.98|1396.88|7
1649702520000|2022-04-11 18:42:00|1414.14|1397.04|1414.16|1397.06|1414.22|1397.12|1414.14|1397.04|5
1649702530000|2022-04-11 18:42:10|1414.14|1397.04|1414.04|1396.94|1414.15|1397.05|1414.03|1396.93|13
1649702540000|2022-04-11 18:42:20|1414.05|1396.95|1414.1|1397|1414.15|1397.05|1414.04|1396.94|13
1649702550000|2022-04-11 18:42:30|1414.17|1397.07|1414.08|1396.98|1414.2|1397.1|1414.07|1396.97|6
1649702560000|2022-04-11 18:42:40|1414.09|1396.99|1414.08|1396.98|1414.22|1397.12|1414.08|1396.98|6
1649702570000|2022-04-11 18:42:50|1414.02|1396.92|1414|1396.9|1414.02|1396.92|1413.95|1396.85|4
1649702580000|2022-04-11 18:43:00|1413.96|1396.86|1413.97|1396.87|1414|1396.9|1413.9|1396.8|6
1649702590000|2022-04-11 18:43:10|1414.01|1396.91|1414.1|1397|1414.13|1397.03|1414|1396.9|7
1649702600000|2022-04-11 18:43:20|1414.09|1396.99|1414.1|1397|1414.1|1397|1414.07|1396.97|8
1649702610000|2022-04-11 18:43:30|1414.06|1396.96|1413.81|1396.71|1414.09|1396.99|1413.79|1396.69|14
1649702620000|2022-04-11 18:43:40|1413.82|1396.72|1413.8|1396.7|1413.82|1396.72|1413.79|1396.69|10
1649702630000|2022-04-11 18:43:50|1413.81|1396.71|1413.79|1396.69|1413.81|1396.71|1413.79|1396.69|13
1649702640000|2022-04-11 18:44:00|1413.66|1396.56|1413.93|1396.83|1413.95|1396.85|1413.55|1396.45|6
1649702650000|2022-04-11 18:44:10|1414.03|1396.93|1414.03|1396.93|1414.03|1396.93|1413.89|1396.79|13
1649702660000|2022-04-11 18:44:20|1414.01|1396.91|1413.38|1396.28|1414.01|1396.91|1413.38|1396.28|12
1649702670000|2022-04-11 18:44:30|1413.33|1396.23|1412.45|1395.35|1413.33|1396.23|1412.17|1395.07|21
1649702680000|2022-04-11 18:44:40|1412.54|1395.44|1412.88|1395.78|1412.88|1395.78|1412.52|1395.42|14
1649702690000|2022-04-11 18:44:50|1412.9|1395.8|1413.23|1396.13|1413.35|1396.25|1412.9|1395.8|14
1649702700000|2022-04-11 18:45:00|1413.09|1395.99|1412.84|1395.74|1413.15|1396.05|1412.84|1395.74|8
1649702710000|2022-04-11 18:45:10|1412.86|1395.76|1414.2|1397.1|1414.2|1397.1|1412.86|1395.76|14
1649702720000|2022-04-11 18:45:20|1414.26|1397.16|1414.18|1397.08|1414.26|1397.16|1414.16|1397.06|8
1649702730000|2022-04-11 18:45:30|1414.16|1397.06|1414.4|1397.3|1414.4|1397.3|1414.16|1397.06|8
1649702740000|2022-04-11 18:45:40|1414.36|1397.26|1414.7|1397.6|1414.91|1397.81|1414.34|1397.24|11
1649702750000|2022-04-11 18:45:50|1414.66|1397.56|1414.68|1397.58|1414.71|1397.61|1414.62|1397.52|8
1649702760000|2022-04-11 18:46:00|1414.7|1397.6|1414.52|1397.42|1414.7|1397.6|1414.52|1397.42|15
1649702770000|2022-04-11 18:46:10|1414.69|1397.59|1414.64|1397.54|1414.69|1397.59|1414.63|1397.53|6
1649702780000|2022-04-11 18:46:20|1414.63|1397.53|1414.09|1396.99|1414.64|1397.54|1414.03|1396.93|9
1649702790000|2022-04-11 18:46:30|1414.05|1396.95|1414.26|1397.16|1414.26|1397.16|1414.02|1396.92|13
1649702800000|2022-04-11 18:46:40|1414.71|1397.61|1415.78|1398.68|1415.78|1398.68|1414.47|1397.37|14
1649702810000|2022-04-11 18:46:50|1415.41|1398.31|1415.46|1398.36|1415.46|1398.36|1415.31|1398.21|3
1649702820000|2022-04-11 18:47:00|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1
1649702830000|2022-04-11 18:47:10|1415|1397.9|1414.98|1397.88|1415|1397.9|1414.94|1397.84|8
1649702840000|2022-04-11 18:47:20|1414.99|1397.89|1415.01|1397.91|1415.02|1397.92|1414.99|1397.89|7
1649702850000|2022-04-11 18:47:30|1415|1397.9|1415|1397.9|1415.02|1397.92|1414.96|1397.86|10
1649702870000|2022-04-11 18:47:50|1415.01|1397.91|1415.17|1398.07|1415.19|1398.09|1414.95|1397.85|11
1649702880000|2022-04-11 18:48:00|1415.13|1398.03|1414.91|1397.81|1415.13|1398.03|1414.64|1397.54|13
1649702890000|2022-04-11 18:48:10|1414.88|1397.78|1415.19|1398.09|1415.39|1398.29|1414.88|1397.78|9
1649702910000|2022-04-11 18:48:30|1415.29|1398.19|1415.42|1398.32|1415.42|1398.32|1415.29|1398.19|4
1649702920000|2022-04-11 18:48:40|1415.3|1398.2|1415.66|1398.56|1415.67|1398.57|1415.3|1398.2|12
1649702930000|2022-04-11 18:48:50|1415.64|1398.54|1415.15|1398.05|1415.66|1398.56|1415.15|1398.05|11
1649702940000|2022-04-11 18:49:00|1415.16|1398.06|1415.04|1397.94|1415.24|1398.14|1415.04|1397.94|11
1649702950000|2022-04-11 18:49:10|1415.25|1398.15|1415.17|1398.07|1415.25|1398.15|1415.04|1397.94|12
1649702960000|2022-04-11 18:49:20|1415.24|1398.14|1415.94|1398.84|1415.94|1398.84|1415.17|1398.07|12
1649702970000|2022-04-11 18:49:30|1415.92|1398.82|1415.87|1398.77|1415.93|1398.83|1415.79|1398.69|13
1649702980000|2022-04-11 18:49:40|1415.88|1398.78|1415.86|1398.76|1415.93|1398.83|1415.77|1398.67|11
1649702990000|2022-04-11 18:49:50|1415.82|1398.72|1415.78|1398.68|1415.82|1398.72|1415.76|1398.66|4
1649703000000|2022-04-11 18:50:00|1415.73|1398.63|1415.82|1398.72|1415.82|1398.72|1415.63|1398.53|14
1649703010000|2022-04-11 18:50:10|1415.81|1398.71|1415.82|1398.72|1415.82|1398.72|1415.74|1398.64|5
1649703030000|2022-04-11 18:50:30|1415.81|1398.71|1415.78|1398.68|1415.81|1398.71|1415.78|1398.68|2
1649703040000|2022-04-11 18:50:40|1415.39|1398.29|1415.44|1398.34|1415.44|1398.34|1415.33|1398.23|9
1649703050000|2022-04-11 18:50:50|1415.79|1398.69|1415.92|1398.82|1415.95|1398.85|1415.79|1398.69|6
1649703060000|2022-04-11 18:51:00|1416.04|1398.94|1416.13|1399.03|1416.14|1399.04|1415.92|1398.82|14
1649703070000|2022-04-11 18:51:10|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1
1649703080000|2022-04-11 18:51:20|1416.13|1399.03|1416.14|1399.04|1416.14|1399.04|1416.13|1399.03|2
1649703110000|2022-04-11 18:51:50|1416.17|1399.07|1416.17|1399.07|1416.17|1399.07|1416.17|1399.07|1
1649703120000|2022-04-11 18:52:00|1416.42|1399.32|1416.27|1399.17|1416.89|1399.79|1416.19|1399.09|15
1649703130000|2022-04-11 18:52:10|1416.3|1399.2|1416.65|1399.55|1416.65|1399.55|1416.3|1399.2|2
1649703140000|2022-04-11 18:52:20|1416.68|1399.58|1416.65|1399.55|1416.68|1399.58|1416.65|1399.55|2
1649703150000|2022-04-11 18:52:30|1416.6|1399.5|1416.68|1399.58|1416.68|1399.58|1416.6|1399.5|6
1649703170000|2022-04-11 18:52:50|1416.62|1399.52|1417.14|1400.04|1417.14|1400.04|1416.56|1399.46|10
1649703180000|2022-04-11 18:53:00|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1
1649703200000|2022-04-11 18:53:20|1417.48|1400.38|1417.75|1400.65|1417.75|1400.65|1417.48|1400.38|7
1649703220000|2022-04-11 18:53:40|1417.55|1400.45|1417.84|1400.74|1417.84|1400.74|1417.55|1400.45|3
1649703230000|2022-04-11 18:53:50|1417.85|1400.75|1417.88|1400.78|1417.88|1400.78|1417.82|1400.72|5
1649703240000|2022-04-11 18:54:00|1417.81|1400.71|1417.81|1400.71|1417.81|1400.71|1417.81|1400.71|1
1649703250000|2022-04-11 18:54:10|1417.79|1400.69|1417.32|1400.22|1417.79|1400.69|1417.32|1400.22|2
1649703260000|2022-04-11 18:54:20|1417.75|1400.65|1417.75|1400.65|1417.75|1400.65|1417.75|1400.65|1
1649703270000|2022-04-11 18:54:30|1417.76|1400.66|1417.76|1400.66|1417.76|1400.66|1417.76|1400.66|1
1649703280000|2022-04-11 18:54:40|1417.75|1400.65|1417.41|1400.31|1417.76|1400.66|1417.41|1400.31|9
1649703290000|2022-04-11 18:54:50|1417.39|1400.29|1417.41|1400.31|1417.41|1400.31|1417.39|1400.29|3
1649703300000|2022-04-11 18:55:00|1417.78|1400.68|1417.44|1400.34|1417.78|1400.68|1417.43|1400.33|6
1649703310000|2022-04-11 18:55:10|1417.54|1400.44|1417.88|1400.78|1417.88|1400.78|1417.54|1400.44|12
1649703320000|2022-04-11 18:55:20|1417.57|1400.47|1417.48|1400.38|1417.74|1400.64|1417.43|1400.33|17
1649703330000|2022-04-11 18:55:30|1417.66|1400.56|1417.66|1400.56|1417.66|1400.56|1417.66|1400.56|1
1649703340000|2022-04-11 18:55:40|1417.53|1400.43|1417.55|1400.45|1417.55|1400.45|1417.53|1400.43|8
1649703350000|2022-04-11 18:55:50|1417.43|1400.33|1417.44|1400.34|1417.44|1400.34|1417.43|1400.33|2
1649703360000|2022-04-11 18:56:00|1417.43|1400.33|1417.11|1400.01|1417.43|1400.33|1417.06|1399.96|9
1649703370000|2022-04-11 18:56:10|1417.06|1399.96|1417.09|1399.99|1417.1|1400|1417.06|1399.96|8
1649703380000|2022-04-11 18:56:20|1417.1|1400|1417.02|1399.92|1417.15|1400.05|1416.99|1399.89|11
1649703390000|2022-04-11 18:56:30|1416.96|1399.86|1416.96|1399.86|1416.96|1399.86|1416.96|1399.86|1
1649703400000|2022-04-11 18:56:40|1416.93|1399.83|1416.93|1399.83|1416.93|1399.83|1416.93|1399.83|1
1649703410000|2022-04-11 18:56:50|1416.98|1399.88|1416.98|1399.88|1416.98|1399.88|1416.98|1399.88|1
1649703420000|2022-04-11 18:57:00|1417.12|1400.02|1417.48|1400.38|1417.48|1400.38|1416.97|1399.87|11
1649703430000|2022-04-11 18:57:10|1417.62|1400.52|1417.8|1400.7|1417.81|1400.71|1417.59|1400.49|11
1649703440000|2022-04-11 18:57:20|1417.67|1400.57|1417.68|1400.58|1417.68|1400.58|1417.67|1400.57|4
1649703450000|2022-04-11 18:57:30|1417.73|1400.63|1417.64|1400.54|1417.73|1400.63|1417.62|1400.52|7
1649703460000|2022-04-11 18:57:40|1417.65|1400.55|1417.44|1400.34|1417.66|1400.56|1417.25|1400.15|14
1649703470000|2022-04-11 18:57:50|1417.49|1400.39|1417.25|1400.15|1417.49|1400.39|1417.25|1400.15|3
1649703480000|2022-04-11 18:58:00|1417.37|1400.27|1417.37|1400.27|1417.37|1400.27|1417.33|1400.23|3
1649703490000|2022-04-11 18:58:10|1417.33|1400.23|1417.71|1400.61|1417.85|1400.75|1417.33|1400.23|10
1649703500000|2022-04-11 18:58:20|1417.9|1400.8|1417.83|1400.73|1418.09|1400.99|1417.76|1400.66|8
1649703510000|2022-04-11 18:58:30|1418.17|1401.07|1418.33|1401.23|1418.46|1401.36|1418.05|1400.95|14
1649703520000|2022-04-11 18:58:40|1418.2|1401.1|1418.61|1401.51|1418.94|1401.84|1418.2|1401.1|6
1649703530000|2022-04-11 18:58:50|1418.6|1401.5|1418.82|1401.72|1418.82|1401.72|1418.46|1401.36|4
1649703540000|2022-04-11 18:59:00|1418.89|1401.79|1418.98|1401.88|1419.01|1401.91|1418.89|1401.79|4
1649703550000|2022-04-11 18:59:10|1418.9|1401.8|1419.29|1402.19|1419.29|1402.19|1418.9|1401.8|6
1649703560000|2022-04-11 18:59:20|1419.54|1402.44|1420.06|1402.96|1420.54|1403.44|1419.54|1402.44|19
1649703570000|2022-04-11 18:59:30|1420|1402.9|1419.88|1402.78|1420|1402.9|1419.87|1402.77|3
1649703580000|2022-04-11 18:59:40|1419.83|1402.73|1419.09|1401.99|1419.85|1402.75|1419.07|1401.97|6
1649703590000|2022-04-11 18:59:50|1419.11|1402.01|1419.8|1402.7|1419.83|1402.73|1419.11|1402.01|8
1649703600000|2022-04-11 19:00:00|1419.81|1402.71|1420.44|1403.34|1420.48|1403.38|1419.8|1402.7|21
1649703610000|2022-04-11 19:00:10|1420.27|1403.17|1420.04|1402.94|1420.27|1403.17|1419.94|1402.84|9
1649703620000|2022-04-11 19:00:20|1420|1402.9|1419.74|1402.64|1420.02|1402.92|1419.73|1402.63|12
1649703630000|2022-04-11 19:00:30|1419.7|1402.6|1419.87|1402.77|1419.92|1402.82|1419.62|1402.52|17
1649703640000|2022-04-11 19:00:40|1419.95|1402.85|1419.98|1402.88|1420|1402.9|1419.91|1402.81|7
1649703650000|2022-04-11 19:00:50|1419.89|1402.79|1419.91|1402.81|1419.98|1402.88|1419.86|1402.76|8
1649703660000|2022-04-11 19:01:00|1419.89|1402.79|1419.52|1402.42|1419.95|1402.85|1419.28|1402.18|12
1649703670000|2022-04-11 19:01:10|1419.58|1402.48|1419.51|1402.41|1419.91|1402.81|1419.51|1402.41|10
1649703680000|2022-04-11 19:01:20|1419.46|1402.36|1420.02|1402.92|1420.17|1403.07|1419.32|1402.22|15
1649703690000|2022-04-11 19:01:30|1420.21|1403.11|1420.22|1403.12|1420.22|1403.12|1420.21|1403.11|2
1649703700000|2022-04-11 19:01:40|1420.24|1403.14|1420.6|1403.5|1420.63|1403.53|1420.17|1403.07|5
1649703710000|2022-04-11 19:01:50|1420.57|1403.47|1420.6|1403.5|1420.6|1403.5|1420.53|1403.43|4
1649703720000|2022-04-11 19:02:00|1420.72|1403.62|1421.34|1404.24|1421.35|1404.25|1420.67|1403.57|21
1649703730000|2022-04-11 19:02:10|1421.35|1404.25|1421.75|1404.65|1421.83|1404.73|1421.35|1404.25|6
1649703740000|2022-04-11 19:02:20|1421.72|1404.62|1421.62|1404.52|1421.72|1404.62|1421.49|1404.39|6
1649703750000|2022-04-11 19:02:30|1421.63|1404.53|1421.48|1404.38|1421.74|1404.64|1421.48|1404.38|11
1649703760000|2022-04-11 19:02:40|1421.64|1404.54|1421.48|1404.38|1421.64|1404.54|1421.48|1404.38|7
1649703770000|2022-04-11 19:02:50|1421.63|1404.53|1422.63|1405.53|1422.67|1405.57|1421.48|1404.38|16
1649703780000|2022-04-11 19:03:00|1422.61|1405.51|1422.01|1404.91|1422.61|1405.51|1421.84|1404.74|22
1649703790000|2022-04-11 19:03:10|1422.05|1404.95|1422|1404.9|1422.05|1404.95|1421.9|1404.8|18
1649703800000|2022-04-11 19:03:20|1422.54|1405.44|1422.24|1405.14|1422.72|1405.62|1422.23|1405.13|6
1649703810000|2022-04-11 19:03:30|1422.25|1405.15|1421.98|1404.88|1422.31|1405.21|1421.98|1404.88|18
1649703820000|2022-04-11 19:03:40|1421.95|1404.85|1422.54|1405.44|1422.54|1405.44|1421.94|1404.84|9
1649703830000|2022-04-11 19:03:50|1422.56|1405.46|1422.21|1405.11|1422.56|1405.46|1422.06|1404.96|3
1649703840000|2022-04-11 19:04:00|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1
1649703850000|2022-04-11 19:04:10|1421.84|1404.74|1421.61|1404.51|1422|1404.9|1421.6|1404.5|13
1649703860000|2022-04-11 19:04:20|1421.6|1404.5|1421.61|1404.51|1421.63|1404.53|1421.6|1404.5|6
1649703870000|2022-04-11 19:04:30|1421.62|1404.52|1421.83|1404.73|1421.95|1404.85|1421.6|1404.5|24
1649703880000|2022-04-11 19:04:40|1421.85|1404.75|1421.63|1404.53|1421.98|1404.88|1421.6|1404.5|18
1649703890000|2022-04-11 19:04:50|1421.66|1404.56|1421.68|1404.58|1421.68|1404.58|1421.05|1403.95|14
1649703900000|2022-04-11 19:05:00|1421.7|1404.6|1421.58|1404.48|1421.72|1404.62|1421.4|1404.3|12
1649703910000|2022-04-11 19:05:10|1421.63|1404.53|1421.73|1404.63|1421.73|1404.63|1421.63|1404.53|7
1649703920000|2022-04-11 19:05:20|1421.65|1404.55|1421.27|1404.17|1421.68|1404.58|1421.26|1404.16|16
1649703930000|2022-04-11 19:05:30|1421.26|1404.16|1421.32|1404.22|1421.75|1404.65|1421.21|1404.11|8
1649703940000|2022-04-11 19:05:40|1421.42|1404.32|1421.42|1404.32|1421.42|1404.32|1421.32|1404.22|6
1649703950000|2022-04-11 19:05:50|1421.41|1404.31|1421.42|1404.32|1421.47|1404.37|1421.41|1404.31|6
1649703960000|2022-04-11 19:06:00|1421.47|1404.37|1421.46|1404.36|1421.51|1404.41|1421.42|1404.32|15
1649703970000|2022-04-11 19:06:10|1421.5|1404.4|1421.5|1404.4|1421.5|1404.4|1421.46|1404.36|5
1649703980000|2022-04-11 19:06:20|1421.46|1404.36|1421.39|1404.29|1421.46|1404.36|1421.39|1404.29|12
1649703990000|2022-04-11 19:06:30|1421.43|1404.33|1421.4|1404.3|1421.47|1404.37|1421.39|1404.29|13
1649704000000|2022-04-11 19:06:40|1421.42|1404.32|1421.2|1404.1|1421.46|1404.36|1421.09|1403.99|10
1649704010000|2022-04-11 19:06:50|1421.21|1404.11|1421.18|1404.08|1421.25|1404.15|1421.11|1404.01|8
1649704020000|2022-04-11 19:07:00|1421.24|1404.14|1420.95|1403.85|1421.39|1404.29|1420.93|1403.83|13
1649704030000|2022-04-11 19:07:10|1421.05|1403.95|1420.89|1403.79|1421.05|1403.95|1420.51|1403.41|12
1649704040000|2022-04-11 19:07:20|1420.97|1403.87|1420.92|1403.82|1421.02|1403.92|1420.88|1403.78|11
1649704050000|2022-04-11 19:07:30|1420.88|1403.78|1420.88|1403.78|1420.93|1403.83|1420.88|1403.78|8
1649704060000|2022-04-11 19:07:40|1420.9|1403.8|1420.9|1403.8|1420.92|1403.82|1420.9|1403.8|10
1649704070000|2022-04-11 19:07:50|1420.92|1403.82|1420.94|1403.84|1420.94|1403.84|1420.9|1403.8|6
1649704080000|2022-04-11 19:08:00|1420.92|1403.82|1420.66|1403.56|1420.94|1403.84|1420.66|1403.56|11
1649704090000|2022-04-11 19:08:10|1420.57|1403.47|1420.41|1403.31|1420.6|1403.5|1420.41|1403.31|8
1649704100000|2022-04-11 19:08:20|1420.36|1403.26|1420|1402.9|1420.36|1403.26|1418.91|1401.81|20
1649704110000|2022-04-11 19:08:30|1419.5|1402.4|1419.57|1402.47|1420|1402.9|1419.5|1402.4|4
1649704120000|2022-04-11 19:08:40|1419.51|1402.41|1419.79|1402.69|1419.9|1402.8|1419.51|1402.41|7
1649704130000|2022-04-11 19:08:50|1419.49|1402.39|1419.49|1402.39|1419.54|1402.44|1419.49|1402.39|5
1649704140000|2022-04-11 19:09:00|1419.59|1402.49|1419.59|1402.49|1419.76|1402.66|1419.31|1402.21|6
1649704150000|2022-04-11 19:09:10|1419.58|1402.48|1419.54|1402.44|1419.67|1402.57|1419.45|1402.35|7
1649704160000|2022-04-11 19:09:20|1419.57|1402.47|1419.54|1402.44|1419.73|1402.63|1419.43|1402.33|6
1649704170000|2022-04-11 19:09:30|1419.57|1402.47|1419.38|1402.28|1419.71|1402.61|1419.38|1402.28|12
1649704180000|2022-04-11 19:09:40|1419.47|1402.37|1419.04|1401.94|1419.54|1402.44|1419.04|1401.94|16
1649704190000|2022-04-11 19:09:50|1419.1|1402|1419.07|1401.97|1419.1|1402|1418.67|1401.57|10
1649704200000|2022-04-11 19:10:00|1419.06|1401.96|1419|1401.9|1419.17|1402.07|1418.85|1401.75|20
1649704210000|2022-04-11 19:10:10|1419.03|1401.93|1418.41|1401.31|1419.17|1402.07|1418.41|1401.31|13
1649704220000|2022-04-11 19:10:20|1418.33|1401.23|1418.13|1401.03|1418.33|1401.23|1418.07|1400.97|15
1649704230000|2022-04-11 19:10:30|1418.11|1401.01|1418.94|1401.84|1418.96|1401.86|1418.11|1401.01|18
1649704240000|2022-04-11 19:10:40|1418.95|1401.85|1418.36|1401.26|1418.95|1401.85|1418.32|1401.22|16
1649704250000|2022-04-11 19:10:50|1418.38|1401.28|1417.97|1400.87|1418.38|1401.28|1417.97|1400.87|9
1649704260000|2022-04-11 19:11:00|1417.99|1400.89|1418.08|1400.98|1418.15|1401.05|1417.97|1400.87|10
1649704270000|2022-04-11 19:11:10|1418.09|1400.99|1418.03|1400.93|1418.09|1400.99|1418.03|1400.93|4
1649704280000|2022-04-11 19:11:20|1418.02|1400.92|1417.81|1400.71|1418.22|1401.12|1417.81|1400.71|20
1649704290000|2022-04-11 19:11:30|1417.49|1400.39|1418.14|1401.04|1418.14|1401.04|1417.37|1400.27|8
1649704300000|2022-04-11 19:11:40|1417.57|1400.47|1417.06|1399.96|1417.83|1400.73|1417.05|1399.95|12
1649704310000|2022-04-11 19:11:50|1416.99|1399.89|1417.01|1399.91|1417.01|1399.91|1416.99|1399.89|2
1649704320000|2022-04-11 19:12:00|1417.03|1399.93|1416.32|1399.22|1417.08|1399.98|1416.3|1399.2|13
1649704330000|2022-04-11 19:12:10|1416.71|1399.61|1414.92|1397.82|1416.71|1399.61|1414.4|1397.3|30
1649704340000|2022-04-11 19:12:20|1414.81|1397.71|1414.2|1397.1|1414.89|1397.79|1414.08|1396.98|23
1649704350000|2022-04-11 19:12:30|1414.19|1397.09|1414.19|1397.09|1414.19|1397.09|1414.14|1397.04|11
1649704360000|2022-04-11 19:12:40|1414.18|1397.08|1414.05|1396.95|1414.19|1397.09|1413.92|1396.82|19
1649704370000|2022-04-11 19:12:50|1414.04|1396.94|1413.99|1396.89|1414.07|1396.97|1413.68|1396.58|6
1649704380000|2022-04-11 19:13:00|1414.07|1396.97|1414.16|1397.06|1414.51|1397.41|1414.07|1396.97|15
1649704390000|2022-04-11 19:13:10|1414.22|1397.12|1414.33|1397.23|1414.34|1397.24|1414.22|1397.12|8
1649704400000|2022-04-11 19:13:20|1414.35|1397.25|1414.31|1397.21|1414.62|1397.52|1414.31|1397.21|12
1649704410000|2022-04-11 19:13:30|1414.28|1397.18|1414.29|1397.19|1414.29|1397.19|1414.28|1397.18|4
1649704420000|2022-04-11 19:13:40|1414.33|1397.23|1414.63|1397.53|1414.63|1397.53|1414.3|1397.2|11
1649704430000|2022-04-11 19:13:50|1414.69|1397.59|1414.71|1397.61|1414.71|1397.61|1414.67|1397.57|4
1649704440000|2022-04-11 19:14:00|1414.73|1397.63|1414.83|1397.73|1414.83|1397.73|1414.73|1397.63|8
1649704450000|2022-04-11 19:14:10|1414.79|1397.69|1414.59|1397.49|1415.03|1397.93|1414.55|1397.45|14
1649704460000|2022-04-11 19:14:20|1414.61|1397.51|1414.27|1397.17|1414.66|1397.56|1414.26|1397.16|21
1649704470000|2022-04-11 19:14:30|1414.25|1397.15|1413.5|1396.4|1414.31|1397.21|1413.39|1396.29|22
1649704480000|2022-04-11 19:14:40|1413.51|1396.41|1414.06|1396.96|1414.1|1397|1413.51|1396.41|6
1649704490000|2022-04-11 19:14:50|1414.08|1396.98|1413.66|1396.56|1414.08|1396.98|1413.28|1396.18|12
1649704500000|2022-04-11 19:15:00|1413.56|1396.46|1413.33|1396.23|1413.84|1396.74|1413.3|1396.2|18
1649704510000|2022-04-11 19:15:10|1413.29|1396.19|1413.38|1396.28|1413.4|1396.3|1413.25|1396.15|9
1649704520000|2022-04-11 19:15:20|1413.35|1396.25|1413.4|1396.3|1413.4|1396.3|1413.35|1396.25|4
1649704530000|2022-04-11 19:15:30|1413.41|1396.31|1413.52|1396.42|1413.55|1396.45|1413.25|1396.15|12
1649704540000|2022-04-11 19:15:40|1413.48|1396.38|1413.51|1396.41|1413.55|1396.45|1413.45|1396.35|8
1649704550000|2022-04-11 19:15:50|1413.53|1396.43|1412.13|1395.03|1413.53|1396.43|1412.07|1394.97|12
1649704560000|2022-04-11 19:16:00|1411.63|1394.53|1411.45|1394.35|1412.02|1394.92|1411.35|1394.25|14
1649704570000|2022-04-11 19:16:10|1411.36|1394.26|1411.24|1394.14|1411.58|1394.48|1411.12|1394.02|12
1649704580000|2022-04-11 19:16:20|1411.26|1394.16|1411.36|1394.26|1411.37|1394.27|1411.23|1394.13|21
1649704590000|2022-04-11 19:16:30|1411.37|1394.27|1411.92|1394.82|1411.92|1394.82|1411.37|1394.27|13
1649704600000|2022-04-11 19:16:40|1412.02|1394.92|1412.39|1395.29|1412.41|1395.31|1411.91|1394.81|13
1649704610000|2022-04-11 19:16:50|1412.41|1395.31|1412.81|1395.71|1412.83|1395.73|1412.22|1395.12|15
1649704620000|2022-04-11 19:17:00|1413.06|1395.96|1412.81|1395.71|1413.06|1395.96|1412.56|1395.46|5
1649704630000|2022-04-11 19:17:10|1413.06|1395.96|1413.1|1396|1413.45|1396.35|1413.06|1395.96|13
1649704640000|2022-04-11 19:17:20|1413.31|1396.21|1413.1|1396|1413.31|1396.21|1413.1|1396|6
1649704650000|2022-04-11 19:17:30|1413.06|1395.96|1413.1|1396|1413.1|1396|1413.06|1395.96|2
1649704660000|2022-04-11 19:17:40|1413.14|1396.04|1413.2|1396.1|1413.36|1396.26|1413.06|1395.96|8
1649704670000|2022-04-11 19:17:50|1413.1|1396|1413.06|1395.96|1413.16|1396.06|1413|1395.9|9
1649704680000|2022-04-11 19:18:00|1413.15|1396.05|1413.08|1395.98|1413.15|1396.05|1413.06|1395.96|6
1649704690000|2022-04-11 19:18:10|1413.06|1395.96|1413.08|1395.98|1413.1|1396|1413.06|1395.96|5
1649704700000|2022-04-11 19:18:20|1413.04|1395.94|1413.07|1395.97|1413.07|1395.97|1413.04|1395.94|2
1649704710000|2022-04-11 19:18:30|1413.15|1396.05|1413.2|1396.1|1413.22|1396.12|1413.15|1396.05|3
1649704720000|2022-04-11 19:18:40|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1
1649704730000|2022-04-11 19:18:50|1413.21|1396.11|1412.38|1395.28|1413.31|1396.21|1412.38|1395.28|10
1649704740000|2022-04-11 19:19:00|1412.68|1395.58|1412.38|1395.28|1412.68|1395.58|1412.38|1395.28|3
1649704750000|2022-04-11 19:19:10|1412.36|1395.26|1412.36|1395.26|1412.36|1395.26|1412.36|1395.26|1
1649704760000|2022-04-11 19:19:20|1412.33|1395.23|1411.46|1394.36|1412.33|1395.23|1411.46|1394.36|11
1649704770000|2022-04-11 19:19:30|1411.47|1394.37|1411.27|1394.17|1411.47|1394.37|1411.23|1394.13|3
1649704780000|2022-04-11 19:19:40|1411.32|1394.22|1411|1393.9|1411.32|1394.22|1411|1393.9|8
1649704790000|2022-04-11 19:19:50|1410.99|1393.89|1410.96|1393.86|1410.99|1393.89|1410.96|1393.86|4
1649704800000|2022-04-11 19:20:00|1410.83|1393.73|1409.9|1392.8|1410.83|1393.73|1409.9|1392.8|16
1649704810000|2022-04-11 19:20:10|1409.93|1392.83|1410.93|1393.83|1410.93|1393.83|1409.93|1392.83|13
1649704820000|2022-04-11 19:20:20|1410.91|1393.81|1410.29|1393.19|1411.06|1393.96|1410.24|1393.14|23
1649704830000|2022-04-11 19:20:30|1410.33|1393.23|1410.86|1393.76|1410.86|1393.76|1410.26|1393.16|20
1649704840000|2022-04-11 19:20:40|1410.83|1393.73|1410.86|1393.76|1410.89|1393.79|1410.83|1393.73|4
1649704850000|2022-04-11 19:20:50|1410.89|1393.79|1410.86|1393.76|1410.89|1393.79|1410.86|1393.76|2
1649704860000|2022-04-11 19:21:00|1410.83|1393.73|1410.89|1393.79|1411.09|1393.99|1410.83|1393.73|16
1649704870000|2022-04-11 19:21:10|1410.91|1393.81|1410.91|1393.81|1410.92|1393.82|1410.91|1393.81|3
1649704880000|2022-04-11 19:21:20|1410.93|1393.83|1410.5|1393.4|1410.96|1393.86|1410.49|1393.39|9
1649704890000|2022-04-11 19:21:30|1410.49|1393.39|1410.36|1393.26|1410.49|1393.39|1410.36|1393.26|9
1649704900000|2022-04-11 19:21:40|1410.35|1393.25|1410.35|1393.25|1410.37|1393.27|1410.35|1393.25|7
1649704910000|2022-04-11 19:21:50|1410.25|1393.15|1409.99|1392.89|1410.29|1393.19|1409.99|1392.89|11
1649704920000|2022-04-11 19:22:00|1410.01|1392.91|1410.25|1393.15|1410.25|1393.15|1410.01|1392.91|5
1649704930000|2022-04-11 19:22:10|1410.24|1393.14|1410.2|1393.1|1410.25|1393.15|1410.2|1393.1|4
1649704940000|2022-04-11 19:22:20|1410.19|1393.09|1409.93|1392.83|1410.19|1393.09|1409.93|1392.83|14
1649704950000|2022-04-11 19:22:30|1409.83|1392.73|1408.67|1391.57|1409.83|1392.73|1408.52|1391.42|19
1649704960000|2022-04-11 19:22:40|1408.62|1391.52|1407.79|1390.69|1408.65|1391.55|1407.77|1390.67|13
1649704970000|2022-04-11 19:22:50|1407.78|1390.68|1407.64|1390.54|1407.87|1390.77|1407.56|1390.46|17
1649704980000|2022-04-11 19:23:00|1407.95|1390.85|1408.12|1391.02|1408.23|1391.13|1407.95|1390.85|14
1649704990000|2022-04-11 19:23:10|1407.83|1390.73|1407.69|1390.59|1408.01|1390.91|1407.14|1390.04|22
1649705000000|2022-04-11 19:23:20|1407.79|1390.69|1408.74|1391.64|1408.74|1391.64|1407.72|1390.62|22
1649705010000|2022-04-11 19:23:30|1409.06|1391.96|1408.31|1391.21|1409.13|1392.03|1408.22|1391.12|16
1649705020000|2022-04-11 19:23:40|1408.36|1391.26|1407.9|1390.8|1408.36|1391.26|1407.6|1390.5|15
1649705030000|2022-04-11 19:23:50|1407.93|1390.83|1407.92|1390.82|1408.05|1390.95|1407.91|1390.81|7
1649705040000|2022-04-11 19:24:00|1408.04|1390.94|1407.35|1390.25|1408.04|1390.94|1407.35|1390.25|17
1649705050000|2022-04-11 19:24:10|1407.32|1390.22|1407.48|1390.38|1407.58|1390.48|1407.28|1390.18|16
1649705060000|2022-04-11 19:24:20|1407.37|1390.27|1407.39|1390.29|1407.39|1390.29|1407.36|1390.26|4
1649705070000|2022-04-11 19:24:30|1407.43|1390.33|1407.37|1390.27|1407.63|1390.53|1407.35|1390.25|9
1649705080000|2022-04-11 19:24:40|1407.36|1390.26|1406.95|1389.85|1407.36|1390.26|1406.95|1389.85|17
1649705090000|2022-04-11 19:24:50|1406.94|1389.84|1406.6|1389.5|1406.94|1389.84|1406.6|1389.5|10
1649705100000|2022-04-11 19:25:00|1406.57|1389.47|1406.95|1389.85|1406.95|1389.85|1406.57|1389.47|19
1649705110000|2022-04-11 19:25:10|1407.09|1389.99|1407.08|1389.98|1407.09|1389.99|1407.05|1389.95|10
1649705120000|2022-04-11 19:25:20|1407.07|1389.97|1407.12|1390.02|1407.12|1390.02|1407.05|1389.95|4
1649705130000|2022-04-11 19:25:30|1407.11|1390.01|1406.52|1389.42|1407.11|1390.01|1406.52|1389.42|16
1649705150000|2022-04-11 19:25:50|1406.51|1389.41|1406.57|1389.47|1406.57|1389.47|1406.51|1389.41|13
1649705160000|2022-04-11 19:26:00|1407.05|1389.95|1407.05|1389.95|1407.14|1390.04|1407.05|1389.95|7
1649705170000|2022-04-11 19:26:10|1407.02|1389.92|1407.05|1389.95|1407.08|1389.98|1407.02|1389.92|9
1649705180000|2022-04-11 19:26:20|1407.13|1390.03|1407.29|1390.19|1407.29|1390.19|1407.13|1390.03|3
1649705190000|2022-04-11 19:26:30|1407.75|1390.65|1407.83|1390.73|1407.83|1390.73|1407.75|1390.65|2
1649705200000|2022-04-11 19:26:40|1407.45|1390.35|1407.65|1390.55|1407.65|1390.55|1407.45|1390.35|3
1649705210000|2022-04-11 19:26:50|1407.67|1390.57|1407.77|1390.67|1407.79|1390.69|1407.66|1390.56|10
1649705220000|2022-04-11 19:27:00|1407.78|1390.68|1407.35|1390.25|1407.83|1390.73|1407.35|1390.25|12
1649705230000|2022-04-11 19:27:10|1407.37|1390.27|1407.35|1390.25|1407.37|1390.27|1407.35|1390.25|10
1649705240000|2022-04-11 19:27:20|1407.37|1390.27|1405.11|1388.01|1407.37|1390.27|1405.11|1388.01|29
1649705250000|2022-04-11 19:27:30|1405.24|1388.14|1404.78|1387.68|1405.24|1388.14|1404.77|1387.67|17
1649705260000|2022-04-11 19:27:40|1404.77|1387.67|1404.55|1387.45|1404.94|1387.84|1404.55|1387.45|10
1649705270000|2022-04-11 19:27:50|1404.49|1387.39|1403.04|1385.94|1404.49|1387.39|1403.04|1385.94|26
1649705280000|2022-04-11 19:28:00|1402.85|1385.75|1403.79|1386.69|1404.13|1387.03|1402.76|1385.66|28
1649705290000|2022-04-11 19:28:10|1403.76|1386.66|1403.12|1386.02|1403.76|1386.66|1402.51|1385.41|25
1649705300000|2022-04-11 19:28:20|1403.14|1386.04|1402.61|1385.51|1403.2|1386.1|1402.61|1385.51|12
1649705310000|2022-04-11 19:28:30|1403|1385.9|1403.6|1386.5|1403.6|1386.5|1403|1385.9|7
1649705320000|2022-04-11 19:28:40|1403.51|1386.41|1401.5|1384.4|1403.82|1386.72|1401.48|1384.38|34
1649705330000|2022-04-11 19:28:50|1401.47|1384.37|1400.52|1383.42|1401.86|1384.76|1400.52|1383.42|17
1649705340000|2022-04-11 19:29:00|1400.63|1383.53|1400.55|1383.45|1400.63|1383.53|1400.45|1383.35|9
1649705350000|2022-04-11 19:29:10|1400.45|1383.35|1400.28|1383.18|1400.45|1383.35|1400.22|1383.12|7
1649705360000|2022-04-11 19:29:20|1400.43|1383.33|1400.44|1383.34|1400.45|1383.35|1400.4|1383.3|5
1649705370000|2022-04-11 19:29:30|1400.46|1383.36|1400.04|1382.94|1400.48|1383.38|1399.78|1382.68|24
1649705380000|2022-04-11 19:29:40|1400.02|1382.92|1399.15|1382.05|1400.02|1382.92|1399.15|1382.05|23
1649705390000|2022-04-11 19:29:50|1399.18|1382.08|1398.16|1381.06|1399.2|1382.1|1398.16|1381.06|23
1649705400000|2022-04-11 19:30:00|1397.71|1380.61|1398.66|1381.56|1398.66|1381.56|1397.02|1379.92|30
1649705410000|2022-04-11 19:30:10|1398.87|1381.77|1398.19|1381.09|1399.12|1382.02|1398.19|1381.09|26
1649705420000|2022-04-11 19:30:20|1398.2|1381.1|1399.17|1382.07|1399.18|1382.08|1398.2|1381.1|28
1649705430000|2022-04-11 19:30:30|1399.19|1382.09|1399.71|1382.61|1399.71|1382.61|1398.79|1381.69|25
1649705440000|2022-04-11 19:30:40|1399.76|1382.66|1399.19|1382.09|1399.8|1382.7|1399.19|1382.09|22
1649705450000|2022-04-11 19:30:50|1399.18|1382.08|1398.3|1381.2|1399.22|1382.12|1397.97|1380.87|25
1649705460000|2022-04-11 19:31:00|1398.32|1381.22|1397.98|1380.88|1398.32|1381.22|1397.72|1380.62|17
1649705470000|2022-04-11 19:31:10|1398.02|1380.92|1396.86|1379.76|1398.03|1380.93|1396.86|1379.76|27
1649705480000|2022-04-11 19:31:20|1396.87|1379.77|1396.41|1379.31|1397.07|1379.97|1396.23|1379.13|31
1649705490000|2022-04-11 19:31:30|1396.19|1379.09|1396.63|1379.53|1396.92|1379.82|1396.19|1379.09|25
1649705500000|2022-04-11 19:31:40|1396.67|1379.57|1396.16|1379.06|1396.67|1379.57|1396.04|1378.94|22
1649705510000|2022-04-11 19:31:50|1396.41|1379.31|1396.09|1378.99|1396.41|1379.31|1395.83|1378.73|14
1649705520000|2022-04-11 19:32:00|1395.83|1378.73|1395.96|1378.86|1395.96|1378.86|1395.37|1378.27|10
1649705530000|2022-04-11 19:32:10|1395.66|1378.56|1395.66|1378.56|1395.66|1378.56|1395.66|1378.56|1
1649705540000|2022-04-11 19:32:20|1395.6|1378.5|1394.71|1377.61|1395.6|1378.5|1394.71|1377.61|20
1649705550000|2022-04-11 19:32:30|1394.62|1377.52|1393.71|1376.61|1394.65|1377.55|1393.47|1376.37|18
1649705560000|2022-04-11 19:32:40|1393.7|1376.6|1393.88|1376.78|1393.94|1376.84|1393.46|1376.36|21
1649705570000|2022-04-11 19:32:50|1393.87|1376.77|1394.33|1377.23|1394.36|1377.26|1393.87|1376.77|24
1649705580000|2022-04-11 19:33:00|1394.17|1377.07|1393.96|1376.86|1394.17|1377.07|1393.65|1376.55|25
1649705590000|2022-04-11 19:33:10|1394.01|1376.91|1392.7|1375.6|1394.01|1376.91|1392.69|1375.59|30
1649705600000|2022-04-11 19:33:20|1392.52|1375.42|1392.13|1375.03|1392.56|1375.46|1392.04|1374.94|25
1649705610000|2022-04-11 19:33:30|1392.14|1375.04|1393|1375.9|1393|1375.9|1392.14|1375.04|30
1649705620000|2022-04-11 19:33:40|1392.89|1375.79|1393.58|1376.48|1393.58|1376.48|1392.39|1375.29|19
1649705630000|2022-04-11 19:33:50|1393.59|1376.49|1394.9|1377.8|1394.9|1377.8|1393.59|1376.49|20
1649705640000|2022-04-11 19:34:00|1394.91|1377.81|1394.95|1377.85|1394.95|1377.85|1394.35|1377.25|17
1649705650000|2022-04-11 19:34:10|1394.85|1377.75|1395.16|1378.06|1395.17|1378.07|1394.85|1377.75|3
1649705660000|2022-04-11 19:34:20|1395.24|1378.14|1394.82|1377.72|1395.24|1378.14|1394.68|1377.58|12
1649705670000|2022-04-11 19:34:30|1394.77|1377.67|1394.86|1377.76|1394.89|1377.79|1394.77|1377.67|17
1649705680000|2022-04-11 19:34:40|1394.84|1377.74|1394.31|1377.21|1394.85|1377.75|1394.2|1377.1|18
1649705690000|2022-04-11 19:34:50|1394.32|1377.22|1394.13|1377.03|1394.69|1377.59|1394.12|1377.02|12
1649705700000|2022-04-11 19:35:00|1394.12|1377.02|1394.4|1377.3|1394.46|1377.36|1393.33|1376.23|19
1649705710000|2022-04-11 19:35:10|1394.42|1377.32|1395|1377.9|1395.03|1377.93|1394.42|1377.32|23
1649705720000|2022-04-11 19:35:20|1395.01|1377.91|1395.22|1378.12|1395.28|1378.18|1394.9|1377.8|11
1649705730000|2022-04-11 19:35:30|1395.18|1378.08|1395.19|1378.09|1395.19|1378.09|1395.12|1378.02|6
1649705740000|2022-04-11 19:35:40|1395.2|1378.1|1394.87|1377.77|1395.23|1378.13|1394.33|1377.23|20
1649705750000|2022-04-11 19:35:50|1394.88|1377.78|1394.95|1377.85|1395.12|1378.02|1394.82|1377.72|13
1649705760000|2022-04-11 19:36:00|1394.96|1377.86|1394.8|1377.7|1394.99|1377.89|1394.73|1377.63|10
1649705770000|2022-04-11 19:36:10|1394.81|1377.71|1395.02|1377.92|1395.02|1377.92|1394.81|1377.71|4
1649705780000|2022-04-11 19:36:20|1394.98|1377.88|1394.41|1377.31|1394.99|1377.89|1394.41|1377.31|12
1649705790000|2022-04-11 19:36:30|1394.49|1377.39|1392.65|1375.55|1394.49|1377.39|1392.58|1375.48|27
1649705800000|2022-04-11 19:36:40|1392.66|1375.56|1391.7|1374.6|1392.66|1375.56|1391.7|1374.6|14
1649705810000|2022-04-11 19:36:50|1391.48|1374.38|1391.58|1374.48|1391.58|1374.48|1391.21|1374.11|11
1649705820000|2022-04-11 19:37:00|1391.76|1374.66|1391.38|1374.28|1391.76|1374.66|1391.38|1374.28|6
1649705830000|2022-04-11 19:37:10|1391.4|1374.3|1391.41|1374.31|1391.41|1374.31|1391.38|1374.28|5
1649705840000|2022-04-11 19:37:20|1391.43|1374.33|1392.14|1375.04|1392.14|1375.04|1391.43|1374.33|6
1649705850000|2022-04-11 19:37:30|1392.39|1375.29|1392.68|1375.58|1392.68|1375.58|1391.95|1374.85|21
1649705860000|2022-04-11 19:37:40|1392.64|1375.54|1392.33|1375.23|1392.65|1375.55|1392.18|1375.08|8
1649705870000|2022-04-11 19:37:50|1392.27|1375.17|1392.85|1375.75|1392.85|1375.75|1391.97|1374.87|25
1649705880000|2022-04-11 19:38:00|1392.95|1375.85|1392.89|1375.79|1393.03|1375.93|1392.89|1375.79|6
1649705900000|2022-04-11 19:38:20|1392.49|1375.39|1392.84|1375.74|1393.08|1375.98|1392.49|1375.39|10
1649705910000|2022-04-11 19:38:30|1392.86|1375.76|1393.4|1376.3|1393.4|1376.3|1392.85|1375.75|13
1649705920000|2022-04-11 19:38:40|1393.42|1376.32|1393.26|1376.16|1393.42|1376.32|1393.21|1376.11|9
1649705930000|2022-04-11 19:38:50|1393.21|1376.11|1392.99|1375.89|1393.62|1376.52|1392.96|1375.86|16
1649705940000|2022-04-11 19:39:00|1393.11|1376.01|1393.03|1375.93|1393.7|1376.6|1393.03|1375.93|13
1649705950000|2022-04-11 19:39:10|1393.1|1376|1393.81|1376.71|1393.95|1376.85|1393.03|1375.93|11
1649705960000|2022-04-11 19:39:20|1393.57|1376.47|1393.57|1376.47|1393.71|1376.61|1393.16|1376.06|6
1649705970000|2022-04-11 19:39:30|1393.75|1376.65|1393.97|1376.87|1393.99|1376.89|1393.75|1376.65|8
1649705980000|2022-04-11 19:39:40|1393.98|1376.88|1393.76|1376.66|1393.99|1376.89|1393.65|1376.55|16
1649705990000|2022-04-11 19:39:50|1393.77|1376.67|1393.69|1376.59|1393.85|1376.75|1393.06|1375.96|20
1649706000000|2022-04-11 19:40:00|1393.71|1376.61|1395.37|1378.27|1395.37|1378.27|1393.67|1376.57|20
1649706010000|2022-04-11 19:40:10|1395.42|1378.32|1395.64|1378.54|1395.74|1378.64|1395.33|1378.23|25
1649706020000|2022-04-11 19:40:20|1395.68|1378.58|1395.88|1378.78|1395.88|1378.78|1395.66|1378.56|13
1649706030000|2022-04-11 19:40:30|1395.87|1378.77|1395.57|1378.47|1395.87|1378.77|1395|1377.9|22
1649706040000|2022-04-11 19:40:40|1395.65|1378.55|1396|1378.9|1396.03|1378.93|1395.6|1378.5|21
1649706050000|2022-04-11 19:40:50|1395.8|1378.7|1396.43|1379.33|1396.62|1379.52|1395.76|1378.66|27
1649706060000|2022-04-11 19:41:00|1396.37|1379.27|1397.12|1380.02|1397.12|1380.02|1396.37|1379.27|16
1649706070000|2022-04-11 19:41:10|1396.94|1379.84|1397.65|1380.55|1398.11|1381.01|1396.94|1379.84|24
1649706080000|2022-04-11 19:41:20|1397.56|1380.46|1397.04|1379.94|1397.71|1380.61|1397.02|1379.92|23
1649706090000|2022-04-11 19:41:30|1397.05|1379.95|1397.02|1379.92|1397.05|1379.95|1397.02|1379.92|3
1649706100000|2022-04-11 19:41:40|1397|1379.9|1396.9|1379.8|1397|1379.9|1396.86|1379.76|7
1649706110000|2022-04-11 19:41:50|1396.93|1379.83|1396.14|1379.04|1396.94|1379.84|1396.13|1379.03|16
1649706120000|2022-04-11 19:42:00|1396.13|1379.03|1396.06|1378.96|1396.14|1379.04|1396.06|1378.96|9
1649706130000|2022-04-11 19:42:10|1396.1|1379|1395.97|1378.87|1396.1|1379|1395.47|1378.37|20
1649706140000|2022-04-11 19:42:20|1396|1378.9|1395.57|1378.47|1396.05|1378.95|1395.45|1378.35|11
1649706150000|2022-04-11 19:42:30|1395.4|1378.3|1394.02|1376.92|1395.41|1378.31|1394.02|1376.92|22
1649706160000|2022-04-11 19:42:40|1394.03|1376.93|1394.09|1376.99|1394.11|1377.01|1394.03|1376.93|7
1649706170000|2022-04-11 19:42:50|1394.71|1377.61|1394.71|1377.61|1394.71|1377.61|1394.71|1377.61|1
1649706180000|2022-04-11 19:43:00|1394.81|1377.71|1395.21|1378.11|1395.21|1378.11|1394.81|1377.71|12
1649706190000|2022-04-11 19:43:10|1395.23|1378.13|1395.19|1378.09|1395.27|1378.17|1395.19|1378.09|5
1649706200000|2022-04-11 19:43:20|1395.34|1378.24|1395.75|1378.65|1395.81|1378.71|1395.34|1378.24|6
1649706210000|2022-04-11 19:43:30|1395.91|1378.81|1395.91|1378.81|1395.98|1378.88|1395.91|1378.81|9
1649706220000|2022-04-11 19:43:40|1396.67|1379.57|1396.73|1379.63|1397.05|1379.95|1396.61|1379.51|9
1649706230000|2022-04-11 19:43:50|1396.74|1379.64|1396.71|1379.61|1396.87|1379.77|1396.65|1379.55|24
1649706240000|2022-04-11 19:44:00|1396.72|1379.62|1396.55|1379.45|1396.73|1379.63|1396.11|1379.01|18
1649706250000|2022-04-11 19:44:10|1396.53|1379.43|1396.23|1379.13|1396.77|1379.67|1396.23|1379.13|13
1649706260000|2022-04-11 19:44:20|1396.21|1379.11|1397.42|1380.32|1397.42|1380.32|1396.21|1379.11|8
1649706270000|2022-04-11 19:44:30|1397.4|1380.3|1397.29|1380.19|1397.9|1380.8|1397.29|1380.19|12
1649706280000|2022-04-11 19:44:40|1397.3|1380.2|1397.19|1380.09|1397.33|1380.23|1397.17|1380.07|15
1649706290000|2022-04-11 19:44:50|1397.06|1379.96|1397.48|1380.38|1397.48|1380.38|1397.02|1379.92|14
1649706300000|2022-04-11 19:45:00|1397.45|1380.35|1397.2|1380.1|1397.53|1380.43|1397.1|1380|18
1649706310000|2022-04-11 19:45:10|1397.42|1380.32|1397.35|1380.25|1397.91|1380.81|1397.34|1380.24|14
1649706320000|2022-04-11 19:45:20|1397.37|1380.27|1397.32|1380.22|1397.4|1380.3|1397.27|1380.17|11
1649706330000|2022-04-11 19:45:30|1396.93|1379.83|1397.54|1380.44|1397.7|1380.6|1396.93|1379.83|20
1649706340000|2022-04-11 19:45:40|1397.55|1380.45|1396.61|1379.51|1397.57|1380.47|1396.61|1379.51|25
1649706350000|2022-04-11 19:45:50|1396.66|1379.56|1397.29|1380.19|1397.34|1380.24|1396.44|1379.34|26
1649706360000|2022-04-11 19:46:00|1397.33|1380.23|1396.96|1379.86|1397.36|1380.26|1396.94|1379.84|27
1649706370000|2022-04-11 19:46:10|1397.02|1379.92|1396.27|1379.17|1397.03|1379.93|1396.27|1379.17|12
1649706380000|2022-04-11 19:46:20|1396.28|1379.18|1395.57|1378.47|1396.29|1379.19|1395.57|1378.47|13
1649706390000|2022-04-11 19:46:30|1395.68|1378.58|1395.2|1378.1|1395.84|1378.74|1395.2|1378.1|11
1649706400000|2022-04-11 19:46:40|1395.25|1378.15|1395.29|1378.19|1395.29|1378.19|1395.25|1378.15|2
1649706410000|2022-04-11 19:46:50|1395.25|1378.15|1395.08|1377.98|1395.26|1378.16|1395.01|1377.91|6
1649706420000|2022-04-11 19:47:00|1395.01|1377.91|1395.01|1377.91|1395.01|1377.91|1395.01|1377.91|1
1649706430000|2022-04-11 19:47:10|1394.85|1377.75|1394.85|1377.75|1394.85|1377.75|1394.85|1377.75|1
1649706440000|2022-04-11 19:47:20|1395|1377.9|1394.99|1377.89|1395.01|1377.91|1394.99|1377.89|3
1649706450000|2022-04-11 19:47:30|1395.02|1377.92|1396.19|1379.09|1396.19|1379.09|1395.02|1377.92|17
1649706460000|2022-04-11 19:47:40|1396.75|1379.65|1396.2|1379.1|1396.96|1379.86|1396.09|1378.99|20
1649706470000|2022-04-11 19:47:50|1396.09|1378.99|1396.66|1379.56|1396.84|1379.74|1396.09|1378.99|9
1649706480000|2022-04-11 19:48:00|1396.97|1379.87|1397.61|1380.51|1397.68|1380.58|1396.97|1379.87|11
1649706490000|2022-04-11 19:48:10|1397.68|1380.58|1398.28|1381.18|1398.28|1381.18|1397.61|1380.51|13
1649706500000|2022-04-11 19:48:20|1398.35|1381.25|1398.71|1381.61|1398.82|1381.72|1398.35|1381.25|11
1649706510000|2022-04-11 19:48:30|1398.69|1381.59|1398.65|1381.55|1398.69|1381.59|1398.65|1381.55|2
1649706520000|2022-04-11 19:48:40|1398.66|1381.56|1398.73|1381.63|1398.75|1381.65|1398.66|1381.56|5
1649706530000|2022-04-11 19:48:50|1398.7|1381.6|1398.5|1381.4|1398.73|1381.63|1398.46|1381.36|6
1649706540000|2022-04-11 19:49:00|1398.89|1381.79|1399.15|1382.05|1399.15|1382.05|1398.79|1381.69|12
1649706550000|2022-04-11 19:49:10|1399.36|1382.26|1399.98|1382.88|1399.98|1382.88|1399.36|1382.26|7
1649706560000|2022-04-11 19:49:20|1400.01|1382.91|1399.27|1382.17|1400.01|1382.91|1399.27|1382.17|3
1649706570000|2022-04-11 19:49:30|1399.31|1382.21|1399.67|1382.57|1399.67|1382.57|1399.31|1382.21|3
1649706580000|2022-04-11 19:49:40|1399.66|1382.56|1400.05|1382.95|1400.05|1382.95|1399.66|1382.56|3
1649706590000|2022-04-11 19:49:50|1400.51|1383.41|1400.6|1383.5|1400.6|1383.5|1400.22|1383.12|5
1649706600000|2022-04-11 19:50:00|1400.79|1383.69|1400.71|1383.61|1400.84|1383.74|1400.31|1383.21|16
1649706610000|2022-04-11 19:50:10|1401.37|1384.27|1400.95|1383.85|1401.44|1384.34|1400.92|1383.82|22
1649706620000|2022-04-11 19:50:20|1401.19|1384.09|1401.16|1384.06|1401.19|1384.09|1400.95|1383.85|6
1649706630000|2022-04-11 19:50:30|1401.2|1384.1|1401.21|1384.11|1401.41|1384.31|1401.12|1384.02|7
1649706640000|2022-04-11 19:50:40|1401.27|1384.17|1401.11|1384.01|1401.27|1384.17|1401.11|1384.01|7
1649706650000|2022-04-11 19:50:50|1401.06|1383.96|1401.13|1384.03|1401.13|1384.03|1401.05|1383.95|6
1649706660000|2022-04-11 19:51:00|1401.12|1384.02|1401.26|1384.16|1401.78|1384.68|1401.11|1384.01|9
1649706670000|2022-04-11 19:51:10|1401.12|1384.02|1401.09|1383.99|1401.22|1384.12|1401.08|1383.98|10
1649706680000|2022-04-11 19:51:20|1401.23|1384.13|1401.05|1383.95|1401.23|1384.13|1401.05|1383.95|6
1649706690000|2022-04-11 19:51:30|1401.1|1384|1401.15|1384.05|1401.15|1384.05|1401.1|1384|6
1649706700000|2022-04-11 19:51:40|1401.1|1384|1401.09|1383.99|1401.31|1384.21|1401.08|1383.98|14
1649706710000|2022-04-11 19:51:50|1401.1|1384|1401.26|1384.16|1401.26|1384.16|1401.1|1384|3
1649706720000|2022-04-11 19:52:00|1401.18|1384.08|1401.04|1383.94|1401.27|1384.17|1401.02|1383.92|19
1649706730000|2022-04-11 19:52:10|1401.02|1383.92|1401.15|1384.05|1401.15|1384.05|1401|1383.9|6
1649706740000|2022-04-11 19:52:20|1401.14|1384.04|1401.09|1383.99|1401.15|1384.05|1401.09|1383.99|6
1649706750000|2022-04-11 19:52:30|1401.1|1384|1401.07|1383.97|1401.16|1384.06|1401.07|1383.97|7
1649706760000|2022-04-11 19:52:40|1401.06|1383.96|1398.42|1381.32|1401.06|1383.96|1398.27|1381.17|27
1649706770000|2022-04-11 19:52:50|1398.44|1381.34|1397.53|1380.43|1398.88|1381.78|1397.39|1380.29|27
1649706780000|2022-04-11 19:53:00|1397.52|1380.42|1397.14|1380.04|1397.62|1380.52|1397.12|1380.02|17
1649706790000|2022-04-11 19:53:10|1397.16|1380.06|1398.17|1381.07|1398.38|1381.28|1397.16|1380.06|25
1649706800000|2022-04-11 19:53:20|1398.19|1381.09|1398.14|1381.04|1398.19|1381.09|1398.12|1381.02|13
1649706810000|2022-04-11 19:53:30|1398.07|1380.97|1398.07|1380.97|1398.08|1380.98|1398.05|1380.95|11
1649706820000|2022-04-11 19:53:40|1398.19|1381.09|1398.68|1381.58|1398.68|1381.58|1398.19|1381.09|14
1649706830000|2022-04-11 19:53:50|1398.67|1381.57|1398.3|1381.2|1398.67|1381.57|1398.24|1381.14|9
1649706840000|2022-04-11 19:54:00|1398.29|1381.19|1398.74|1381.64|1398.76|1381.66|1398.05|1380.95|9
1649706850000|2022-04-11 19:54:10|1398.78|1381.68|1399.05|1381.95|1399.05|1381.95|1398.78|1381.68|2
1649706860000|2022-04-11 19:54:20|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1
1649706870000|2022-04-11 19:54:30|1398.96|1381.86|1398.71|1381.61|1399.14|1382.04|1398.7|1381.6|10
1649706880000|2022-04-11 19:54:40|1398.76|1381.66|1396.69|1379.59|1398.76|1381.66|1396.69|1379.59|29
1649706890000|2022-04-11 19:54:50|1396.66|1379.56|1396.97|1379.87|1396.97|1379.87|1396.64|1379.54|9
1649706900000|2022-04-11 19:55:00|1397.38|1380.28|1397.98|1380.88|1397.99|1380.89|1397.38|1380.28|12
1649706910000|2022-04-11 19:55:10|1397.93|1380.83|1398.55|1381.45|1398.55|1381.45|1397.93|1380.83|17
1649706920000|2022-04-11 19:55:20|1398.52|1381.42|1398.58|1381.48|1398.63|1381.53|1398.49|1381.39|9
1649706930000|2022-04-11 19:55:30|1398.75|1381.65|1398.62|1381.52|1398.8|1381.7|1398.61|1381.51|4
1649706940000|2022-04-11 19:55:40|1398.64|1381.54|1398.82|1381.72|1398.88|1381.78|1398.53|1381.43|22
1649706950000|2022-04-11 19:55:50|1398.67|1381.57|1399.29|1382.19|1399.56|1382.46|1398.67|1381.57|21
1649706960000|2022-04-11 19:56:00|1399.51|1382.41|1399.64|1382.54|1399.91|1382.81|1399.51|1382.41|4
1649706970000|2022-04-11 19:56:10|1399.72|1382.62|1399.87|1382.77|1399.94|1382.84|1399.66|1382.56|7
1649706980000|2022-04-11 19:56:20|1399.88|1382.78|1399.46|1382.36|1399.88|1382.78|1399.46|1382.36|13
1649706990000|2022-04-11 19:56:30|1399.41|1382.31|1399.45|1382.35|1399.46|1382.36|1399.41|1382.31|4
1649707000000|2022-04-11 19:56:40|1399.46|1382.36|1399.41|1382.31|1399.46|1382.36|1399.41|1382.31|2
1649707010000|2022-04-11 19:56:50|1400.05|1382.95|1399.65|1382.55|1400.5|1383.4|1399.65|1382.55|5
1649707020000|2022-04-11 19:57:00|1399.93|1382.83|1400.04|1382.94|1400.11|1383.01|1399.76|1382.66|10
1649707030000|2022-04-11 19:57:10|1400|1382.9|1400.01|1382.91|1400.05|1382.95|1399.99|1382.89|13
1649707040000|2022-04-11 19:57:20|1399.99|1382.89|1400.04|1382.94|1400.1|1383|1399.99|1382.89|8
1649707050000|2022-04-11 19:57:30|1400.12|1383.02|1400.08|1382.98|1400.12|1383.02|1399.94|1382.84|19
1649707060000|2022-04-11 19:57:40|1400.05|1382.95|1400.01|1382.91|1400.08|1382.98|1399.99|1382.89|11
1649707070000|2022-04-11 19:57:50|1400.02|1382.92|1399.69|1382.59|1400.11|1383.01|1399.55|1382.45|19
1649707080000|2022-04-11 19:58:00|1399.62|1382.52|1400.01|1382.91|1400.01|1382.91|1399.62|1382.52|6
1649707090000|2022-04-11 19:58:10|1400.07|1382.97|1400.05|1382.95|1400.07|1382.97|1400.01|1382.91|4
1649707100000|2022-04-11 19:58:20|1400.03|1382.93|1400.01|1382.91|1400.07|1382.97|1400.01|1382.91|10
1649707110000|2022-04-11 19:58:30|1399.97|1382.87|1399.42|1382.32|1399.97|1382.87|1399.25|1382.15|16
1649707120000|2022-04-11 19:58:40|1399.41|1382.31|1399.09|1381.99|1399.43|1382.33|1399.09|1381.99|8
1649707130000|2022-04-11 19:58:50|1399.05|1381.95|1399.01|1381.91|1399.49|1382.39|1399.01|1381.91|11
1649707140000|2022-04-11 19:59:00|1399.06|1381.96|1399.39|1382.29|1399.39|1382.29|1399.05|1381.95|8
1649707150000|2022-04-11 19:59:10|1399.64|1382.54|1398.31|1381.21|1399.64|1382.54|1398.31|1381.21|30
1649707160000|2022-04-11 19:59:20|1398.19|1381.09|1397.36|1380.26|1398.19|1381.09|1397.17|1380.07|23
1649707170000|2022-04-11 19:59:30|1397.28|1380.18|1398.05|1380.95|1398.05|1380.95|1397.28|1380.18|7
1649707180000|2022-04-11 19:59:40|1398.13|1381.03|1398.46|1381.36|1398.83|1381.73|1398.12|1381.02|15
1649707190000|2022-04-11 19:59:50|1398.54|1381.44|1398.67|1381.57|1398.68|1381.58|1398.46|1381.36|11
1649707200000|2022-04-11 20:00:00|1398.66|1381.56|1397.31|1380.21|1398.7|1381.6|1397.26|1380.16|22
1649707210000|2022-04-11 20:00:10|1397.16|1380.06|1397.15|1380.05|1397.35|1380.25|1397.04|1379.94|15
1649707220000|2022-04-11 20:00:20|1397.17|1380.07|1398.38|1381.28|1398.38|1381.28|1397.17|1380.07|10
1649707230000|2022-04-11 20:00:30|1398.65|1381.55|1400.65|1383.55|1401.03|1383.93|1398.65|1381.55|30
1649707240000|2022-04-11 20:00:40|1400.97|1383.87|1401.2|1384.1|1401.56|1384.46|1400.67|1383.57|23
1649707250000|2022-04-11 20:00:50|1401.35|1384.25|1401.64|1384.54|1402.06|1384.96|1401.28|1384.18|12
1649707260000|2022-04-11 20:01:00|1401.66|1384.56|1400.91|1383.81|1401.67|1384.57|1400.89|1383.79|22
1649707270000|2022-04-11 20:01:10|1400.89|1383.79|1400.89|1383.79|1400.98|1383.88|1400.83|1383.73|14
1649707280000|2022-04-11 20:01:20|1400.88|1383.78|1401.19|1384.09|1401.19|1384.09|1400.88|1383.78|13
1649707290000|2022-04-11 20:01:30|1401.13|1384.03|1401.3|1384.2|1401.62|1384.52|1401.13|1384.03|9
1649707300000|2022-04-11 20:01:40|1401.37|1384.27|1401.3|1384.2|1401.37|1384.27|1401.3|1384.2|6
1649707310000|2022-04-11 20:01:50|1401.37|1384.27|1401.07|1383.97|1401.74|1384.64|1401.05|1383.95|16
1649707320000|2022-04-11 20:02:00|1401.08|1383.98|1400.51|1383.41|1401.1|1384|1400.5|1383.4|15
1649707330000|2022-04-11 20:02:10|1400.52|1383.42|1400.35|1383.25|1400.53|1383.43|1400.32|1383.22|7
1649707340000|2022-04-11 20:02:20|1400.37|1383.27|1400.37|1383.27|1400.38|1383.28|1400.35|1383.25|6
1649707350000|2022-04-11 20:02:30|1400.36|1383.26|1400.34|1383.24|1400.36|1383.26|1400.34|1383.24|2
1649707360000|2022-04-11 20:02:40|1400.37|1383.27|1400.95|1383.85|1400.98|1383.88|1400.37|1383.27|12
1649707370000|2022-04-11 20:02:50|1401.38|1384.28|1400.97|1383.87|1401.5|1384.4|1400.97|1383.87|9
1649707380000|2022-04-11 20:03:00|1401.1|1384|1401.72|1384.62|1401.8|1384.7|1400.94|1383.84|16
1649707390000|2022-04-11 20:03:10|1401.67|1384.57|1402.43|1385.33|1402.53|1385.43|1401.67|1384.57|10
1649707400000|2022-04-11 20:03:20|1402.42|1385.32|1402.46|1385.36|1402.54|1385.44|1402.24|1385.14|7
1649707410000|2022-04-11 20:03:30|1402.23|1385.13|1402.05|1384.95|1402.23|1385.13|1402.05|1384.95|14
1649707420000|2022-04-11 20:03:40|1402.07|1384.97|1402.05|1384.95|1402.47|1385.37|1402.01|1384.91|15
1649707430000|2022-04-11 20:03:50|1402.07|1384.97|1400.3|1383.2|1402.07|1384.97|1400.09|1382.99|27
1649707440000|2022-04-11 20:04:00|1399.65|1382.55|1399.64|1382.54|1400.04|1382.94|1399.32|1382.22|24
1649707450000|2022-04-11 20:04:10|1399.53|1382.43|1399.28|1382.18|1399.54|1382.44|1399.21|1382.11|24
1649707460000|2022-04-11 20:04:20|1399.4|1382.3|1397.67|1380.57|1399.4|1382.3|1397.58|1380.48|31
1649707470000|2022-04-11 20:04:30|1397.75|1380.65|1397.19|1380.09|1397.97|1380.87|1396.93|1379.83|28
1649707480000|2022-04-11 20:04:40|1397.34|1380.24|1397.69|1380.59|1398.02|1380.92|1397.34|1380.24|15
1649707490000|2022-04-11 20:04:50|1397.75|1380.65|1397.34|1380.24|1397.76|1380.66|1397.33|1380.23|17
1649707500000|2022-04-11 20:05:00|1397.33|1380.23|1396.93|1379.83|1397.42|1380.32|1396.93|1379.83|23
1649707510000|2022-04-11 20:05:10|1396.94|1379.84|1396.26|1379.16|1396.94|1379.84|1396.25|1379.15|20
1649707520000|2022-04-11 20:05:20|1396.25|1379.15|1395.4|1378.3|1396.25|1379.15|1395.27|1378.17|24
1649707530000|2022-04-11 20:05:30|1395.35|1378.25|1394.11|1377.01|1395.35|1378.25|1393.91|1376.81|27
1649707540000|2022-04-11 20:05:40|1394.62|1377.52|1394.05|1376.95|1394.62|1377.52|1393.85|1376.75|10
1649707550000|2022-04-11 20:05:50|1394.02|1376.92|1394.07|1376.97|1394.09|1376.99|1394.02|1376.92|5
1649707560000|2022-04-11 20:06:00|1394.05|1376.95|1394.42|1377.32|1394.45|1377.35|1394.05|1376.95|7
1649707570000|2022-04-11 20:06:10|1394.29|1377.19|1394.01|1376.91|1394.29|1377.19|1394.01|1376.91|9
1649707580000|2022-04-11 20:06:20|1393.56|1376.46|1392.32|1375.22|1393.56|1376.46|1392.32|1375.22|16
1649707590000|2022-04-11 20:06:30|1392.26|1375.16|1389.97|1372.87|1392.26|1375.16|1389.78|1372.68|20
1649707600000|2022-04-11 20:06:40|1389.94|1372.84|1389.71|1372.61|1389.96|1372.86|1389.46|1372.36|12
1649707610000|2022-04-11 20:06:50|1389.53|1372.43|1388.37|1371.27|1389.63|1372.53|1388.27|1371.17|20
1649707620000|2022-04-11 20:07:00|1388.38|1371.28|1384.37|1367.27|1388.42|1371.32|1384.37|1367.27|30
1649707630000|2022-04-11 20:07:10|1383.55|1366.45|1382.55|1365.45|1383.55|1366.45|1382.55|1365.45|19
1649707640000|2022-04-11 20:07:20|1382.54|1365.44|1384.34|1367.24|1384.67|1367.57|1382.41|1365.31|28
1649707650000|2022-04-11 20:07:30|1384.23|1367.13|1385.2|1368.1|1385.3|1368.2|1382.56|1365.46|31
1649707660000|2022-04-11 20:07:40|1384.93|1367.83|1386.29|1369.19|1386.48|1369.38|1384.89|1367.79|23
1649707670000|2022-04-11 20:07:50|1386.07|1368.97|1385.74|1368.64|1386.07|1368.97|1385.25|1368.15|27
1649707680000|2022-04-11 20:08:00|1385.85|1368.75|1383.68|1366.58|1385.85|1368.75|1383.38|1366.28|22
1649707690000|2022-04-11 20:08:10|1383.13|1366.03|1383.18|1366.08|1383.31|1366.21|1383.07|1365.97|16
1649707700000|2022-04-11 20:08:20|1383.57|1366.47|1383.93|1366.83|1383.93|1366.83|1383.03|1365.93|18
1649707710000|2022-04-11 20:08:30|1383.87|1366.77|1383.31|1366.21|1383.87|1366.77|1383.04|1365.94|18
1649707720000|2022-04-11 20:08:40|1383.32|1366.22|1383.11|1366.01|1383.34|1366.24|1383.01|1365.91|14
1649707730000|2022-04-11 20:08:50|1382.86|1365.76|1382.09|1364.99|1382.86|1365.76|1382.04|1364.94|22
1649707740000|2022-04-11 20:09:00|1381.97|1364.87|1383.68|1366.58|1383.7|1366.6|1381.97|1364.87|22
1649707750000|2022-04-11 20:09:10|1383.91|1366.81|1384.92|1367.82|1385.24|1368.14|1383.74|1366.64|19
1649707760000|2022-04-11 20:09:20|1384.91|1367.81|1384.05|1366.95|1384.91|1367.81|1383.92|1366.82|15
1649707770000|2022-04-11 20:09:30|1384.2|1367.1|1384.83|1367.73|1384.87|1367.77|1384.2|1367.1|14
1649707780000|2022-04-11 20:09:40|1384.71|1367.61|1383.84|1366.74|1384.71|1367.61|1383.8|1366.7|27
1649707790000|2022-04-11 20:09:50|1383.87|1366.77|1383.79|1366.69|1384.07|1366.97|1383.71|1366.61|17
1649707800000|2022-04-11 20:10:00|1383.71|1366.61|1385.16|1368.06|1385.33|1368.23|1383.71|1366.61|29
1649707810000|2022-04-11 20:10:10|1385.17|1368.07|1385.84|1368.74|1386.29|1369.19|1384.87|1367.77|26
1649707820000|2022-04-11 20:10:20|1385.78|1368.68|1386.94|1369.84|1387.01|1369.91|1385.62|1368.52|20
1649707830000|2022-04-11 20:10:30|1387.01|1369.91|1386.53|1369.43|1387.39|1370.29|1386.53|1369.43|21
1649707840000|2022-04-11 20:10:40|1386.48|1369.38|1387.03|1369.93|1387.37|1370.27|1386.48|1369.38|17
1649707850000|2022-04-11 20:10:50|1387.05|1369.95|1387.33|1370.23|1388.29|1371.19|1387.05|1369.95|26
1649707860000|2022-04-11 20:11:00|1387.28|1370.18|1387.27|1370.17|1387.63|1370.53|1387.11|1370.01|12
1649707870000|2022-04-11 20:11:10|1387.14|1370.04|1387.23|1370.13|1387.23|1370.13|1387.1|1370|6
1649707880000|2022-04-11 20:11:20|1387.22|1370.12|1387.18|1370.08|1387.25|1370.15|1387.18|1370.08|8
1649707890000|2022-04-11 20:11:30|1387.16|1370.06|1386.59|1369.49|1387.16|1370.06|1386.59|1369.49|7
1649707900000|2022-04-11 20:11:40|1386.5|1369.4|1386.63|1369.53|1386.77|1369.67|1386.42|1369.32|5
1649707910000|2022-04-11 20:11:50|1386.47|1369.37|1386.26|1369.16|1386.82|1369.72|1385.92|1368.82|11
1649707920000|2022-04-11 20:12:00|1385.99|1368.89|1385.89|1368.79|1386|1368.9|1385.34|1368.24|15
1649707930000|2022-04-11 20:12:10|1385.79|1368.69|1385.79|1368.69|1385.88|1368.78|1385.67|1368.57|10
1649707940000|2022-04-11 20:12:20|1385.97|1368.87|1386.89|1369.79|1387.28|1370.18|1385.97|1368.87|22
1649707950000|2022-04-11 20:12:30|1386.96|1369.86|1387.34|1370.24|1387.43|1370.33|1386.5|1369.4|20
1649707970000|2022-04-11 20:12:50|1387.43|1370.33|1387.68|1370.58|1387.68|1370.58|1387.33|1370.23|6
1649707980000|2022-04-11 20:13:00|1387.7|1370.6|1387.58|1370.48|1387.77|1370.67|1387.57|1370.47|8
1649707990000|2022-04-11 20:13:10|1387.56|1370.46|1387.56|1370.46|1387.56|1370.46|1387.56|1370.46|1
1649708000000|2022-04-11 20:13:20|1387.59|1370.49|1387.77|1370.67|1387.77|1370.67|1387.56|1370.46|16
1649708010000|2022-04-11 20:13:30|1387.71|1370.61|1387.55|1370.45|1387.77|1370.67|1387.31|1370.21|13
1649708020000|2022-04-11 20:13:40|1387.58|1370.48|1387.69|1370.59|1387.69|1370.59|1387.47|1370.37|13
1649708030000|2022-04-11 20:13:50|1387.7|1370.6|1387.7|1370.6|1387.7|1370.6|1387.7|1370.6|1
1649708040000|2022-04-11 20:14:00|1387.53|1370.43|1387.19|1370.09|1387.67|1370.57|1387.03|1369.93|21
1649708050000|2022-04-11 20:14:10|1387.03|1369.93|1387.38|1370.28|1387.38|1370.28|1386.85|1369.75|17
1649708060000|2022-04-11 20:14:20|1387.35|1370.25|1386.11|1369.01|1387.35|1370.25|1386.08|1368.98|17
1649708070000|2022-04-11 20:14:30|1386.06|1368.96|1385.34|1368.24|1386.29|1369.19|1384.75|1367.65|24
1649708080000|2022-04-11 20:14:40|1385.23|1368.13|1385.87|1368.77|1385.87|1368.77|1385.15|1368.05|5
1649708090000|2022-04-11 20:14:50|1385.86|1368.76|1385.53|1368.43|1385.87|1368.77|1385.53|1368.43|4
1649708100000|2022-04-11 20:15:00|1385.5|1368.4|1385.91|1368.81|1385.91|1368.81|1385.39|1368.29|8
1649708110000|2022-04-11 20:15:10|1385.93|1368.83|1386.63|1369.53|1386.63|1369.53|1385.93|1368.83|9
1649708120000|2022-04-11 20:15:20|1386.75|1369.65|1387.21|1370.11|1387.21|1370.11|1386.68|1369.58|17
1649708130000|2022-04-11 20:15:30|1387.2|1370.1|1387.55|1370.45|1387.55|1370.45|1386.75|1369.65|20
1649708140000|2022-04-11 20:15:40|1387.57|1370.47|1390.14|1373.04|1390.14|1373.04|1387.57|1370.47|29
1649708150000|2022-04-11 20:15:50|1390.13|1373.03|1390.13|1373.03|1390.13|1373.03|1390|1372.9|16
1649708160000|2022-04-11 20:16:00|1390.07|1372.97|1389.46|1372.36|1390.07|1372.97|1389.18|1372.08|11
1649708170000|2022-04-11 20:16:10|1389.48|1372.38|1389.38|1372.28|1389.97|1372.87|1389.24|1372.14|14
1649708180000|2022-04-11 20:16:20|1389.43|1372.33|1389.9|1372.8|1390.12|1373.02|1389.43|1372.33|7
1649708190000|2022-04-11 20:16:30|1389.8|1372.7|1389.8|1372.7|1389.8|1372.7|1389.8|1372.7|1
1649708200000|2022-04-11 20:16:40|1389.96|1372.86|1390.03|1372.93|1390.19|1373.09|1389.96|1372.86|6
1649708210000|2022-04-11 20:16:50|1390.04|1372.94|1390.27|1373.17|1390.27|1373.17|1390.04|1372.94|16
1649708220000|2022-04-11 20:17:00|1390.31|1373.21|1390.04|1372.94|1390.31|1373.21|1390.04|1372.94|6
1649708230000|2022-04-11 20:17:10|1389.97|1372.87|1389.98|1372.88|1390.06|1372.96|1389.5|1372.4|15
1649708240000|2022-04-11 20:17:20|1389.99|1372.89|1390|1372.9|1390.03|1372.93|1389.84|1372.74|16
1649708250000|2022-04-11 20:17:30|1389.83|1372.73|1390.02|1372.92|1390.02|1372.92|1389.83|1372.73|16
1649708260000|2022-04-11 20:17:40|1389.99|1372.89|1388.61|1371.51|1389.99|1372.89|1388.13|1371.03|22
1649708270000|2022-04-11 20:17:50|1388.69|1371.59|1388.81|1371.71|1389.05|1371.95|1388.63|1371.53|20
1649708280000|2022-04-11 20:18:00|1388.77|1371.67|1389.23|1372.13|1389.73|1372.63|1388.77|1371.67|15
1649708290000|2022-04-11 20:18:10|1389.21|1372.11|1389.76|1372.66|1389.76|1372.66|1389.19|1372.09|18
1649708300000|2022-04-11 20:18:20|1389.45|1372.35|1389.53|1372.43|1389.53|1372.43|1389.33|1372.23|8
1649708310000|2022-04-11 20:18:30|1389.46|1372.36|1390.02|1372.92|1390.02|1372.92|1389.45|1372.35|11
1649708320000|2022-04-11 20:18:40|1390|1372.9|1390.37|1373.27|1390.48|1373.38|1389.84|1372.74|11
1649708330000|2022-04-11 20:18:50|1390.38|1373.28|1390.28|1373.18|1390.44|1373.34|1390.28|1373.18|5
1649708340000|2022-04-11 20:19:00|1390.27|1373.17|1391.1|1374|1391.1|1374|1390.27|1373.17|11
1649708350000|2022-04-11 20:19:10|1391.12|1374.02|1391.18|1374.08|1391.18|1374.08|1391.12|1374.02|5
1649708360000|2022-04-11 20:19:20|1391.45|1374.35|1392.02|1374.92|1392.02|1374.92|1391.4|1374.3|12
1649708370000|2022-04-11 20:19:30|1391.95|1374.85|1392.47|1375.37|1392.47|1375.37|1391.95|1374.85|3
1649708380000|2022-04-11 20:19:40|1392.98|1375.88|1392.97|1375.87|1392.99|1375.89|1392.64|1375.54|6
1649708390000|2022-04-11 20:19:50|1392.87|1375.77|1393.3|1376.2|1393.31|1376.21|1392.87|1375.77|11
1649708400000|2022-04-11 20:20:00|1393.32|1376.22|1394.36|1377.26|1394.36|1377.26|1393.25|1376.15|20
1649708410000|2022-04-11 20:20:10|1393.91|1376.81|1394.7|1377.6|1394.73|1377.63|1393.91|1376.81|8
1649708420000|2022-04-11 20:20:20|1394.71|1377.61|1394.58|1377.48|1394.71|1377.61|1394.58|1377.48|2
1649708430000|2022-04-11 20:20:30|1394.26|1377.16|1394.3|1377.2|1394.3|1377.2|1394.21|1377.11|8
1649708440000|2022-04-11 20:20:40|1394.28|1377.18|1394.2|1377.1|1394.3|1377.2|1394.2|1377.1|8
1649708450000|2022-04-11 20:20:50|1393.88|1376.78|1393.25|1376.15|1393.88|1376.78|1393.2|1376.1|13
1649708460000|2022-04-11 20:21:00|1393.16|1376.06|1393.32|1376.22|1393.46|1376.36|1393.16|1376.06|7
1649708470000|2022-04-11 20:21:10|1393.23|1376.13|1393.24|1376.14|1393.32|1376.22|1393.23|1376.13|5
1649708480000|2022-04-11 20:21:20|1392.99|1375.89|1391.83|1374.73|1393.05|1375.95|1391.83|1374.73|17
1649708490000|2022-04-11 20:21:30|1392.1|1375|1390.09|1372.99|1392.1|1375|1390.09|1372.99|29
1649708500000|2022-04-11 20:21:40|1390.1|1373|1389.57|1372.47|1390.1|1373|1389.25|1372.15|27
1649708510000|2022-04-11 20:21:50|1389.7|1372.6|1389.78|1372.68|1390.01|1372.91|1389.5|1372.4|20
1649708520000|2022-04-11 20:22:00|1389.79|1372.69|1389.04|1371.94|1390.06|1372.96|1388.99|1371.89|17
1649708530000|2022-04-11 20:22:10|1388.9|1371.8|1388.05|1370.95|1388.96|1371.86|1388.05|1370.95|19
1649708540000|2022-04-11 20:22:20|1388.01|1370.91|1388.82|1371.72|1388.82|1371.72|1387.97|1370.87|32
1649708550000|2022-04-11 20:22:30|1388.94|1371.84|1389.21|1372.11|1389.88|1372.78|1388.94|1371.84|28
1649708560000|2022-04-11 20:22:40|1389.29|1372.19|1388.91|1371.81|1389.29|1372.19|1388.91|1371.81|7
1649708570000|2022-04-11 20:22:50|1389.27|1372.17|1388.61|1371.51|1389.33|1372.23|1388.39|1371.29|30
1649708580000|2022-04-11 20:23:00|1388.79|1371.69|1388.75|1371.65|1388.83|1371.73|1388.63|1371.53|13
1649708590000|2022-04-11 20:23:10|1388.81|1371.71|1387.41|1370.31|1388.81|1371.71|1387.34|1370.24|25
1649708600000|2022-04-11 20:23:20|1387.44|1370.34|1387.65|1370.55|1387.7|1370.6|1387.05|1369.95|16
1649708610000|2022-04-11 20:23:30|1387.68|1370.58|1387.91|1370.81|1387.92|1370.82|1387.68|1370.58|3
1649708620000|2022-04-11 20:23:40|1387.96|1370.86|1387.86|1370.76|1387.98|1370.88|1387.86|1370.76|7
1649708630000|2022-04-11 20:23:50|1387.85|1370.75|1387.11|1370.01|1387.87|1370.77|1387.11|1370.01|12
1649708640000|2022-04-11 20:24:00|1387.1|1370|1387|1369.9|1387.11|1370.01|1387|1369.9|8
1649708650000|2022-04-11 20:24:10|1387.02|1369.92|1386.78|1369.68|1387.05|1369.95|1386.78|1369.68|10
1649708660000|2022-04-11 20:24:20|1386.71|1369.61|1386.7|1369.6|1386.76|1369.66|1386.69|1369.59|9
1649708670000|2022-04-11 20:24:30|1386.37|1369.27|1385.05|1367.95|1386.38|1369.28|1385.03|1367.93|20
1649708680000|2022-04-11 20:24:40|1385.04|1367.94|1384.41|1367.31|1385.12|1368.02|1384.41|1367.31|10
1649708690000|2022-04-11 20:24:50|1384.42|1367.32|1384.23|1367.13|1384.54|1367.44|1384.19|1367.09|13
1649708700000|2022-04-11 20:25:00|1384.2|1367.1|1385.04|1367.94|1385.04|1367.94|1384.09|1366.99|15
1649708710000|2022-04-11 20:25:10|1385.05|1367.95|1385.24|1368.14|1385.51|1368.41|1385.05|1367.95|19
1649708720000|2022-04-11 20:25:20|1385.25|1368.15|1385.39|1368.29|1385.56|1368.46|1385.14|1368.04|21
1649708730000|2022-04-11 20:25:30|1385.32|1368.22|1385.04|1367.94|1385.56|1368.46|1385.04|1367.94|14
1649708740000|2022-04-11 20:25:40|1385.06|1367.96|1385.74|1368.64|1385.93|1368.83|1385.06|1367.96|19
1649708750000|2022-04-11 20:25:50|1385.8|1368.7|1388.99|1371.89|1389.38|1372.28|1385.74|1368.64|23
1649708760000|2022-04-11 20:26:00|1388.78|1371.68|1390.08|1372.98|1390.41|1373.31|1388.78|1371.68|27
1649708770000|2022-04-11 20:26:10|1389.74|1372.64|1388.78|1371.68|1389.74|1372.64|1388.64|1371.54|18
1649708780000|2022-04-11 20:26:20|1388.77|1371.67|1389.15|1372.05|1389.15|1372.05|1388.68|1371.58|10
1649708790000|2022-04-11 20:26:30|1389.16|1372.06|1388.99|1371.89|1389.16|1372.06|1388.68|1371.58|11
1649708800000|2022-04-11 20:26:40|1389|1371.9|1389.3|1372.2|1389.3|1372.2|1389|1371.9|4
1649708810000|2022-04-11 20:26:50|1389.34|1372.24|1390.22|1373.12|1390.22|1373.12|1389.34|1372.24|10
1649708820000|2022-04-11 20:27:00|1390.57|1373.47|1390.21|1373.11|1390.78|1373.68|1390.04|1372.94|14
1649708830000|2022-04-11 20:27:10|1390.26|1373.16|1389.27|1372.17|1390.26|1373.16|1389.2|1372.1|15
1649708840000|2022-04-11 20:27:20|1389.2|1372.1|1388.84|1371.74|1389.2|1372.1|1388.65|1371.55|10
1649708850000|2022-04-11 20:27:30|1388.85|1371.75|1389.17|1372.07|1389.17|1372.07|1388.64|1371.54|13
1649708860000|2022-04-11 20:27:40|1389.31|1372.21|1389.61|1372.51|1389.84|1372.74|1389.27|1372.17|24
1649708870000|2022-04-11 20:27:50|1389.5|1372.4|1389.54|1372.44|1389.59|1372.49|1389.5|1372.4|13
1649708880000|2022-04-11 20:28:00|1389.53|1372.43|1390.52|1373.42|1390.52|1373.42|1389.53|1372.43|18
1649708890000|2022-04-11 20:28:10|1390.53|1373.43|1391.05|1373.95|1391.1|1374|1390.37|1373.27|19
1649708900000|2022-04-11 20:28:20|1391.06|1373.96|1391.58|1374.48|1391.58|1374.48|1391.06|1373.96|9
1649708910000|2022-04-11 20:28:30|1391.52|1374.42|1392.06|1374.96|1392.11|1375.01|1391.52|1374.42|16
1649708920000|2022-04-11 20:28:40|1392.16|1375.06|1392.51|1375.41|1392.58|1375.48|1391.99|1374.89|18
1649708930000|2022-04-11 20:28:50|1392.52|1375.42|1393.8|1376.7|1393.8|1376.7|1392.43|1375.33|16
1649708940000|2022-04-11 20:29:00|1393.82|1376.72|1394.9|1377.8|1394.9|1377.8|1393.76|1376.66|29
1649708950000|2022-04-11 20:29:10|1395.07|1377.97|1395.32|1378.22|1395.71|1378.61|1394.95|1377.85|26
1649708960000|2022-04-11 20:29:20|1395.21|1378.11|1395.09|1377.99|1395.74|1378.64|1395.05|1377.95|16
1649708970000|2022-04-11 20:29:30|1394.94|1377.84|1395.39|1378.29|1395.39|1378.29|1394.58|1377.48|24
1649708980000|2022-04-11 20:29:40|1395.38|1378.28|1396.18|1379.08|1396.18|1379.08|1395.26|1378.16|17
1649708990000|2022-04-11 20:29:50|1396.19|1379.09|1396.19|1379.09|1396.38|1379.28|1395.75|1378.65|21
1649709000000|2022-04-11 20:30:00|1396.22|1379.12|1395.59|1378.49|1396.48|1379.38|1395.58|1378.48|24
1649709010000|2022-04-11 20:30:10|1395.58|1378.48|1395.2|1378.1|1395.65|1378.55|1395.09|1377.99|21
1649709020000|2022-04-11 20:30:20|1395.19|1378.09|1395.81|1378.71|1395.81|1378.71|1395.09|1377.99|21
1649709030000|2022-04-11 20:30:30|1395.98|1378.88|1398.09|1380.99|1398.09|1380.99|1395.98|1378.88|28
1649709040000|2022-04-11 20:30:40|1397.93|1380.83|1400.3|1383.2|1400.3|1383.2|1397.93|1380.83|29
1649709050000|2022-04-11 20:30:50|1400.17|1383.07|1401.59|1384.49|1401.59|1384.49|1399.78|1382.68|32
1649709060000|2022-04-11 20:31:00|1401.55|1384.45|1400.86|1383.76|1401.71|1384.61|1400.86|1383.76|10
1649709070000|2022-04-11 20:31:10|1400.62|1383.52|1401.54|1384.44|1401.54|1384.44|1400.28|1383.18|23
1649709080000|2022-04-11 20:31:20|1401.56|1384.46|1401.96|1384.86|1401.97|1384.87|1401.56|1384.46|15
1649709090000|2022-04-11 20:31:30|1401.94|1384.84|1401.96|1384.86|1401.97|1384.87|1401.56|1384.46|11
1649709100000|2022-04-11 20:31:40|1401.94|1384.84|1402.08|1384.98|1402.08|1384.98|1401.85|1384.75|13
1649709110000|2022-04-11 20:31:50|1402.07|1384.97|1401.54|1384.44|1402.07|1384.97|1401.49|1384.39|11
1649709120000|2022-04-11 20:32:00|1401.24|1384.14|1401.1|1384|1401.33|1384.23|1400.91|1383.81|11
1649709130000|2022-04-11 20:32:10|1401.11|1384.01|1401.95|1384.85|1401.95|1384.85|1401.03|1383.93|20
1649709140000|2022-04-11 20:32:20|1401.96|1384.86|1402.17|1385.07|1402.74|1385.64|1401.96|1384.86|14
1649709150000|2022-04-11 20:32:30|1402.07|1384.97|1401.49|1384.39|1402.07|1384.97|1401.47|1384.37|13
1649709160000|2022-04-11 20:32:40|1401.48|1384.38|1401.34|1384.24|1401.99|1384.89|1401.34|1384.24|20
1649709170000|2022-04-11 20:32:50|1401.35|1384.25|1401.09|1383.99|1401.61|1384.51|1401.09|1383.99|20
1649709180000|2022-04-11 20:33:00|1401.07|1383.97|1401.11|1384.01|1401.18|1384.08|1401.04|1383.94|11
1649709190000|2022-04-11 20:33:10|1401.1|1384|1401.09|1383.99|1401.1|1384|1401.09|1383.99|2
1649709200000|2022-04-11 20:33:20|1401.15|1384.05|1401.12|1384.02|1401.18|1384.08|1401.05|1383.95|12
1649709210000|2022-04-11 20:33:30|1401.17|1384.07|1401.53|1384.43|1401.59|1384.49|1401.13|1384.03|11
1649709220000|2022-04-11 20:33:40|1401.58|1384.48|1401.34|1384.24|1401.95|1384.85|1401.21|1384.11|20
1649709230000|2022-04-11 20:33:50|1401.28|1384.18|1400.57|1383.47|1401.28|1384.18|1400.36|1383.26|20
1649709240000|2022-04-11 20:34:00|1400.69|1383.59|1401.01|1383.91|1401.04|1383.94|1400.69|1383.59|8
1649709250000|2022-04-11 20:34:10|1401.04|1383.94|1400.73|1383.63|1401.11|1384.01|1400.73|1383.63|11
1649709260000|2022-04-11 20:34:20|1400.77|1383.67|1400.2|1383.1|1400.77|1383.67|1400.2|1383.1|4
1649709280000|2022-04-11 20:34:40|1400.21|1383.11|1400.21|1383.11|1400.21|1383.11|1400.21|1383.11|1
1649709290000|2022-04-11 20:34:50|1400.1|1383|1400.93|1383.83|1401.04|1383.94|1400.1|1383|6
1649709300000|2022-04-11 20:35:00|1400.99|1383.89|1401.07|1383.97|1401.08|1383.98|1400.9|1383.8|15
1649709310000|2022-04-11 20:35:10|1400.98|1383.88|1401.27|1384.17|1401.5|1384.4|1400.98|1383.88|16
1649709320000|2022-04-11 20:35:20|1401.23|1384.13|1399.49|1382.39|1401.24|1384.14|1399.49|1382.39|30
1649709330000|2022-04-11 20:35:30|1399.48|1382.38|1400.05|1382.95|1400.06|1382.96|1399.16|1382.06|29
1649709340000|2022-04-11 20:35:40|1399.99|1382.89|1399.89|1382.79|1400.05|1382.95|1399.89|1382.79|8
1649709350000|2022-04-11 20:35:50|1399.91|1382.81|1399.61|1382.51|1399.91|1382.81|1399.57|1382.47|7
1649709360000|2022-04-11 20:36:00|1399.64|1382.54|1399.95|1382.85|1400.08|1382.98|1399.64|1382.54|15
1649709370000|2022-04-11 20:36:10|1399.94|1382.84|1399.96|1382.86|1399.97|1382.87|1399.94|1382.84|3
1649709380000|2022-04-11 20:36:20|1399.95|1382.85|1399.91|1382.81|1400.03|1382.93|1399.91|1382.81|5
1649709390000|2022-04-11 20:36:30|1399.92|1382.82|1399.49|1382.39|1399.92|1382.82|1399.44|1382.34|12
1649709400000|2022-04-11 20:36:40|1399.48|1382.38|1399.47|1382.37|1399.49|1382.39|1399.43|1382.33|16
1649709410000|2022-04-11 20:36:50|1399.49|1382.39|1399.32|1382.22|1399.49|1382.39|1399.27|1382.17|13
1649709420000|2022-04-11 20:37:00|1399.33|1382.23|1399.19|1382.09|1399.33|1382.23|1399.18|1382.08|8
1649709430000|2022-04-11 20:37:10|1399.18|1382.08|1399.89|1382.79|1399.91|1382.81|1399.18|1382.08|10
1649709440000|2022-04-11 20:37:20|1399.97|1382.87|1400.32|1383.22|1400.88|1383.78|1399.93|1382.83|21
1649709450000|2022-04-11 20:37:30|1400.26|1383.16|1399.28|1382.18|1400.51|1383.41|1399.15|1382.05|22
1649709460000|2022-04-11 20:37:40|1399.2|1382.1|1399.22|1382.12|1399.22|1382.12|1399.13|1382.03|10
1649709470000|2022-04-11 20:37:50|1399.19|1382.09|1398.75|1381.65|1399.19|1382.09|1398.48|1381.38|12
1649709480000|2022-04-11 20:38:00|1398.74|1381.64|1398.77|1381.67|1398.92|1381.82|1398.69|1381.59|6
1649709490000|2022-04-11 20:38:10|1398.82|1381.72|1398.39|1381.29|1398.85|1381.75|1398.39|1381.29|16
1649709500000|2022-04-11 20:38:20|1398.38|1381.28|1398.29|1381.19|1398.65|1381.55|1398.29|1381.19|18
1649709510000|2022-04-11 20:38:30|1398.27|1381.17|1398.03|1380.93|1398.3|1381.2|1398.03|1380.93|17
1649709520000|2022-04-11 20:38:40|1397.92|1380.82|1397.22|1380.12|1397.92|1380.82|1397.2|1380.1|15
1649709530000|2022-04-11 20:38:50|1397.2|1380.1|1397.23|1380.13|1397.29|1380.19|1397.17|1380.07|18
1649709540000|2022-04-11 20:39:00|1397.25|1380.15|1398.12|1381.02|1398.13|1381.03|1397.21|1380.11|15
1649709550000|2022-04-11 20:39:10|1398.13|1381.03|1397.81|1380.71|1398.16|1381.06|1397.8|1380.7|9
1649709560000|2022-04-11 20:39:20|1397.76|1380.66|1397.72|1380.62|1397.84|1380.74|1397.72|1380.62|9
1649709570000|2022-04-11 20:39:30|1397.55|1380.45|1397.39|1380.29|1397.55|1380.45|1397.37|1380.27|13
1649709580000|2022-04-11 20:39:40|1397.43|1380.33|1396.55|1379.45|1397.63|1380.53|1396.55|1379.45|21
1649709590000|2022-04-11 20:39:50|1396.36|1379.26|1397.16|1380.06|1397.19|1380.09|1396.36|1379.26|11
1649709600000|2022-04-11 20:40:00|1397.19|1380.09|1396.54|1379.44|1397.29|1380.19|1396.54|1379.44|16
1649709610000|2022-04-11 20:40:10|1396.53|1379.43|1394.6|1377.5|1396.93|1379.83|1394.6|1377.5|26
1649709620000|2022-04-11 20:40:20|1394.59|1377.49|1396.08|1378.98|1396.09|1378.99|1394.3|1377.2|27
1649709630000|2022-04-11 20:40:30|1396.07|1378.97|1395.15|1378.05|1396.07|1378.97|1395.15|1378.05|16
1649709640000|2022-04-11 20:40:40|1395.14|1378.04|1394.88|1377.78|1395.14|1378.04|1394.88|1377.78|11
1649709650000|2022-04-11 20:40:50|1394.85|1377.75|1394.09|1376.99|1394.85|1377.75|1394.09|1376.99|4
1649709670000|2022-04-11 20:41:10|1394.08|1376.98|1394.05|1376.95|1394.28|1377.18|1394.05|1376.95|7
1649709680000|2022-04-11 20:41:20|1394.16|1377.06|1394.08|1376.98|1394.25|1377.15|1394.08|1376.98|4
1649709690000|2022-04-11 20:41:30|1394.1|1377|1393.19|1376.09|1394.1|1377|1393.19|1376.09|8
1649709700000|2022-04-11 20:41:40|1393.18|1376.08|1392.42|1375.32|1393.18|1376.08|1392.38|1375.28|12
1649709710000|2022-04-11 20:41:50|1392.03|1374.93|1391.31|1374.21|1392.16|1375.06|1391.31|1374.21|16
1649709720000|2022-04-11 20:42:00|1391.3|1374.2|1391.22|1374.12|1391.3|1374.2|1391.22|1374.12|5
1649709730000|2022-04-11 20:42:10|1391.08|1373.98|1390.73|1373.63|1391.08|1373.98|1390.49|1373.39|21
1649709740000|2022-04-11 20:42:20|1391.05|1373.95|1390.23|1373.13|1391.05|1373.95|1389.83|1372.73|18
1649709750000|2022-04-11 20:42:30|1390.26|1373.16|1389.2|1372.1|1390.28|1373.18|1389.18|1372.08|11
1649709760000|2022-04-11 20:42:40|1389.19|1372.09|1389.72|1372.62|1389.72|1372.62|1389.19|1372.09|6
1649709780000|2022-04-11 20:43:00|1389.73|1372.63|1390.16|1373.06|1390.29|1373.19|1389.73|1372.63|8
1649709790000|2022-04-11 20:43:10|1390.08|1372.98|1390.03|1372.93|1390.08|1372.98|1390.03|1372.93|2
1649709800000|2022-04-11 20:43:20|1390.13|1373.03|1391.17|1374.07|1391.27|1374.17|1390.13|1373.03|8
1649709810000|2022-04-11 20:43:30|1391.19|1374.09|1390.91|1373.81|1391.19|1374.09|1390.91|1373.81|12
1649709820000|2022-04-11 20:43:40|1390.95|1373.85|1391.19|1374.09|1391.19|1374.09|1390.91|1373.81|13
1649709830000|2022-04-11 20:43:50|1391.22|1374.12|1391.22|1374.12|1391.3|1374.2|1391.22|1374.12|5
1649709840000|2022-04-11 20:44:00|1391.3|1374.2|1391.77|1374.67|1391.93|1374.83|1391.22|1374.12|9
1649709850000|2022-04-11 20:44:10|1391.78|1374.68|1390.39|1373.29|1391.78|1374.68|1390.36|1373.26|20
1649709860000|2022-04-11 20:44:20|1390.41|1373.31|1390.34|1373.24|1390.41|1373.31|1390.34|1373.24|9
1649709870000|2022-04-11 20:44:30|1390.4|1373.3|1390.65|1373.55|1390.65|1373.55|1390.38|1373.28|6
1649709880000|2022-04-11 20:44:40|1390.54|1373.44|1389.46|1372.36|1390.54|1373.44|1389.28|1372.18|7
1649709890000|2022-04-11 20:44:50|1389.7|1372.6|1389.84|1372.74|1389.84|1372.74|1389.68|1372.58|4
1649709900000|2022-04-11 20:45:00|1389.82|1372.72|1390.7|1373.6|1390.76|1373.66|1389.82|1372.72|17
1649709910000|2022-04-11 20:45:10|1390.42|1373.32|1389.92|1372.82|1390.42|1373.32|1389.86|1372.76|29
1649709920000|2022-04-11 20:45:20|1389.89|1372.79|1389.96|1372.86|1390.05|1372.95|1389.31|1372.21|19
1649709930000|2022-04-11 20:45:30|1389.95|1372.85|1390.04|1372.94|1390.04|1372.94|1389.94|1372.84|16
1649709940000|2022-04-11 20:45:40|1390.03|1372.93|1390.01|1372.91|1390.14|1373.04|1389.97|1372.87|15
1649709950000|2022-04-11 20:45:50|1390|1372.9|1390.05|1372.95|1390.09|1372.99|1390|1372.9|7
1649709960000|2022-04-11 20:46:00|1390.09|1372.99|1390|1372.9|1390.09|1372.99|1389.86|1372.76|13
1649709970000|2022-04-11 20:46:10|1389.93|1372.83|1389.95|1372.85|1389.96|1372.86|1389.91|1372.81|5
1649709980000|2022-04-11 20:46:20|1389.93|1372.83|1390|1372.9|1390|1372.9|1389.93|1372.83|2
1649709990000|2022-04-11 20:46:30|1390.07|1372.97|1390.03|1372.93|1390.07|1372.97|1390|1372.9|6
1649710000000|2022-04-11 20:46:40|1390.04|1372.94|1390.04|1372.94|1390.04|1372.94|1390.04|1372.94|1
1649710010000|2022-04-11 20:46:50|1390.13|1373.03|1390.9|1373.8|1390.94|1373.84|1390.12|1373.02|8
1649710020000|2022-04-11 20:47:00|1390.91|1373.81|1390.89|1373.79|1390.98|1373.88|1390.74|1373.64|11
1649710030000|2022-04-11 20:47:10|1390.88|1373.78|1390.91|1373.81|1390.91|1373.81|1390.83|1373.73|15
1649710040000|2022-04-11 20:47:20|1390.88|1373.78|1390.9|1373.8|1390.91|1373.81|1390.8|1373.7|14
1649710050000|2022-04-11 20:47:30|1390.91|1373.81|1392.59|1375.49|1392.59|1375.49|1390.91|1373.81|19
1649710060000|2022-04-11 20:47:40|1392.58|1375.48|1392.46|1375.36|1392.68|1375.58|1392.44|1375.34|9
1649710070000|2022-04-11 20:47:50|1392.51|1375.41|1394.21|1377.11|1394.57|1377.47|1392.51|1375.41|21
1649710080000|2022-04-11 20:48:00|1394.19|1377.09|1394.46|1377.36|1394.49|1377.39|1394.05|1376.95|11
1649710090000|2022-04-11 20:48:10|1394.85|1377.75|1395.45|1378.35|1395.54|1378.44|1394.85|1377.75|11
1649710100000|2022-04-11 20:48:20|1395.81|1378.71|1395.23|1378.13|1395.83|1378.73|1395.2|1378.1|4
1649710110000|2022-04-11 20:48:30|1395.33|1378.23|1397.02|1379.92|1397.04|1379.94|1395.33|1378.23|18
1649710120000|2022-04-11 20:48:40|1397.04|1379.94|1397.26|1380.16|1397.44|1380.34|1397.04|1379.94|8
1649710130000|2022-04-11 20:48:50|1397.32|1380.22|1397.72|1380.62|1397.87|1380.77|1397.32|1380.22|15
1649710140000|2022-04-11 20:49:00|1397.76|1380.66|1397.93|1380.83|1397.97|1380.87|1397.75|1380.65|10
1649710150000|2022-04-11 20:49:10|1397.94|1380.84|1397.94|1380.84|1397.94|1380.84|1397.94|1380.84|1
1649710160000|2022-04-11 20:49:20|1397.88|1380.78|1397.42|1380.32|1397.9|1380.8|1397.41|1380.31|8
1649710170000|2022-04-11 20:49:30|1397.41|1380.31|1397.32|1380.22|1397.43|1380.33|1397.32|1380.22|9
1649710180000|2022-04-11 20:49:40|1397.33|1380.23|1397.03|1379.93|1397.36|1380.26|1396.97|1379.87|11
1649710190000|2022-04-11 20:49:50|1397|1379.9|1397.03|1379.93|1397.07|1379.97|1396.98|1379.88|15
1649710200000|2022-04-11 20:50:00|1397.02|1379.92|1395.24|1378.14|1397.02|1379.92|1395.09|1377.99|24
1649710210000|2022-04-11 20:50:10|1395.36|1378.26|1394.7|1377.6|1395.51|1378.41|1394.53|1377.43|23
1649710220000|2022-04-11 20:50:20|1394.69|1377.59|1393.42|1376.32|1394.97|1377.87|1393.42|1376.32|21
1649710230000|2022-04-11 20:50:30|1393.45|1376.35|1390.44|1373.34|1393.45|1376.35|1390.43|1373.33|28
1649710240000|2022-04-11 20:50:40|1390.26|1373.16|1391.47|1374.37|1391.47|1374.37|1389.99|1372.89|9
1649710250000|2022-04-11 20:50:50|1391.45|1374.35|1390.66|1373.56|1391.45|1374.35|1390.24|1373.14|12
1649710260000|2022-04-11 20:51:00|1390.64|1373.54|1390.1|1373|1390.77|1373.67|1390.1|1373|9
1649710270000|2022-04-11 20:51:10|1390.12|1373.02|1391|1373.9|1391.09|1373.99|1390.12|1373.02|8
1649710280000|2022-04-11 20:51:20|1391.08|1373.98|1390.25|1373.15|1391.08|1373.98|1390.25|1373.15|4
1649710290000|2022-04-11 20:51:30|1390.35|1373.25|1390.31|1373.21|1390.35|1373.25|1390.31|1373.21|3
1649710300000|2022-04-11 20:51:40|1390.38|1373.28|1390.83|1373.73|1391.07|1373.97|1390.38|1373.28|13
1649710310000|2022-04-11 20:51:50|1390.89|1373.79|1390.83|1373.73|1390.89|1373.79|1390.77|1373.67|17
1649710320000|2022-04-11 20:52:00|1391.04|1373.94|1391.03|1373.93|1391.05|1373.95|1391.03|1373.93|4
1649710330000|2022-04-11 20:52:10|1391.07|1373.97|1391.08|1373.98|1391.14|1374.04|1391.07|1373.97|5
1649710340000|2022-04-11 20:52:20|1391.07|1373.97|1391.61|1374.51|1391.64|1374.54|1390.96|1373.86|11
1649710350000|2022-04-11 20:52:30|1391.64|1374.54|1391.81|1374.71|1391.88|1374.78|1391.64|1374.54|7
1649710370000|2022-04-11 20:52:50|1391.91|1374.81|1392.86|1375.76|1392.86|1375.76|1391.91|1374.81|10
1649710380000|2022-04-11 20:53:00|1392.85|1375.75|1390.72|1373.62|1393.05|1375.95|1390.72|1373.62|25
1649710390000|2022-04-11 20:53:10|1390.67|1373.57|1389.92|1372.82|1390.74|1373.64|1389.92|1372.82|20
1649710400000|2022-04-11 20:53:20|1390|1372.9|1390.23|1373.13|1390.45|1373.35|1389.99|1372.89|14
1649710410000|2022-04-11 20:53:30|1390.22|1373.12|1389.57|1372.47|1390.22|1373.12|1389.57|1372.47|4
1649710420000|2022-04-11 20:53:40|1389.85|1372.75|1390.14|1373.04|1390.14|1373.04|1389.85|1372.75|2
1649710430000|2022-04-11 20:53:50|1390.17|1373.07|1389.22|1372.12|1390.17|1373.07|1388.72|1371.62|19
1649710440000|2022-04-11 20:54:00|1389.21|1372.11|1389.3|1372.2|1389.5|1372.4|1389.21|1372.11|13
1649710450000|2022-04-11 20:54:10|1389.02|1371.92|1389.21|1372.11|1389.21|1372.11|1388.95|1371.85|16
1649710460000|2022-04-11 20:54:20|1389.24|1372.14|1389.09|1371.99|1389.95|1372.85|1389.08|1371.98|14
1649710470000|2022-04-11 20:54:30|1389.08|1371.98|1389.23|1372.13|1389.23|1372.13|1389.08|1371.98|2
1649710480000|2022-04-11 20:54:40|1389.27|1372.17|1389.22|1372.12|1389.28|1372.18|1389.22|1372.12|3
1649710490000|2022-04-11 20:54:50|1389.28|1372.18|1389.87|1372.77|1389.87|1372.77|1389.27|1372.17|8
1649710500000|2022-04-11 20:55:00|1389.98|1372.88|1390.74|1373.64|1390.74|1373.64|1389.94|1372.84|15
1649710510000|2022-04-11 20:55:10|1390.82|1373.72|1391.01|1373.91|1391.57|1374.47|1390.82|1373.72|18
1649710530000|2022-04-11 20:55:30|1391.04|1373.94|1391.66|1374.56|1391.84|1374.74|1391.04|1373.94|7
1649710540000|2022-04-11 20:55:40|1391.58|1374.48|1391.46|1374.36|1391.75|1374.65|1391.11|1374.01|11
1649710550000|2022-04-11 20:55:50|1391.3|1374.2|1391.3|1374.2|1391.3|1374.2|1391.3|1374.2|1
1649710560000|2022-04-11 20:56:00|1391.63|1374.53|1391.63|1374.53|1391.63|1374.53|1391.63|1374.53|1
1649710570000|2022-04-11 20:56:10|1391.73|1374.63|1391.23|1374.13|1391.73|1374.63|1391.18|1374.08|8
1649710580000|2022-04-11 20:56:20|1391.27|1374.17|1391.04|1373.94|1391.27|1374.17|1391.04|1373.94|2
1649710590000|2022-04-11 20:56:30|1391.02|1373.92|1390.33|1373.23|1391.08|1373.98|1390.31|1373.21|14
1649710600000|2022-04-11 20:56:40|1390.28|1373.18|1390.35|1373.25|1390.35|1373.25|1390.28|1373.18|3
1649710610000|2022-04-11 20:56:50|1390.36|1373.26|1390.29|1373.19|1390.36|1373.26|1390.23|1373.13|10
1649710620000|2022-04-11 20:57:00|1390.23|1373.13|1390.01|1372.91|1390.29|1373.19|1389.94|1372.84|14
1649710630000|2022-04-11 20:57:10|1390|1372.9|1390.56|1373.46|1390.72|1373.62|1390|1372.9|17
1649710640000|2022-04-11 20:57:20|1390.58|1373.48|1390.28|1373.18|1390.77|1373.67|1390.28|1373.18|16
1649710650000|2022-04-11 20:57:30|1390.27|1373.17|1390.43|1373.33|1390.44|1373.34|1390.24|1373.14|10
1649710660000|2022-04-11 20:57:40|1389.93|1372.83|1390.11|1373.01|1390.12|1373.02|1389.62|1372.52|9
1649710670000|2022-04-11 20:57:50|1390.1|1373|1390.2|1373.1|1390.36|1373.26|1390.1|1373|9
1649710680000|2022-04-11 20:58:00|1390.31|1373.21|1390.13|1373.03|1390.37|1373.27|1390.1|1373|18
1649710690000|2022-04-11 20:58:10|1390.1|1373|1388.02|1370.92|1390.1|1373|1387.66|1370.56|29
1649710700000|2022-04-11 20:58:20|1388|1370.9|1387.68|1370.58|1388.05|1370.95|1387.58|1370.48|9
1649710710000|2022-04-11 20:58:30|1387.66|1370.56|1387.66|1370.56|1387.66|1370.56|1387.66|1370.56|1
1649710720000|2022-04-11 20:58:40|1387.46|1370.36|1387.92|1370.82|1388|1370.9|1387.46|1370.36|12
1649710730000|2022-04-11 20:58:50|1387.91|1370.81|1388|1370.9|1388.02|1370.92|1387.91|1370.81|12
1649710740000|2022-04-11 20:59:00|1388.01|1370.91|1388.09|1370.99|1388.1|1371|1388.01|1370.91|21
1649710750000|2022-04-11 20:59:10|1388.1|1371|1388.18|1371.08|1388.18|1371.08|1388.1|1371|8
1649710760000|2022-04-11 20:59:20|1388.17|1371.07|1388.26|1371.16|1388.27|1371.17|1388.17|1371.07|10
1649710770000|2022-04-11 20:59:30|1388.32|1371.22|1389|1371.9|1389.02|1371.92|1388.32|1371.22|16
1649710780000|2022-04-11 20:59:40|1388.99|1371.89|1388.95|1371.85|1389|1371.9|1388.95|1371.85|7
1649710790000|2022-04-11 20:59:50|1388.98|1371.88|1388.44|1371.34|1388.99|1371.89|1388.35|1371.25|15
1649710800000|2022-04-11 21:00:00|1388.43|1371.33|1388.38|1371.28|1388.43|1371.33|1388.31|1371.21|19
1649710810000|2022-04-11 21:00:10|1388.31|1371.21|1389.78|1372.68|1389.78|1372.68|1388.31|1371.21|22
1649710820000|2022-04-11 21:00:20|1389.85|1372.75|1390.61|1373.51|1390.66|1373.56|1389.71|1372.61|15
1649710830000|2022-04-11 21:00:30|1390.56|1373.46|1392.26|1375.16|1392.36|1375.26|1390.56|1373.46|14
1649710840000|2022-04-11 21:00:40|1392.38|1375.28|1392.1|1375|1392.4|1375.3|1391.38|1374.28|20
1649710850000|2022-04-11 21:00:50|1392.07|1374.97|1392.21|1375.11|1392.25|1375.15|1391.94|1374.84|18
1649710860000|2022-04-11 21:01:00|1392.2|1375.1|1392.15|1375.05|1392.26|1375.16|1392.05|1374.95|10
1649710870000|2022-04-11 21:01:10|1392.16|1375.06|1392.3|1375.2|1392.3|1375.2|1392.04|1374.94|11
1649710880000|2022-04-11 21:01:20|1392.27|1375.17|1392.14|1375.04|1392.27|1375.17|1392.14|1375.04|5
1649710890000|2022-04-11 21:01:30|1392.16|1375.06|1392.14|1375.04|1392.16|1375.06|1392.09|1374.99|7
1649710900000|2022-04-11 21:01:40|1392.15|1375.05|1392.26|1375.16|1392.26|1375.16|1392.14|1375.04|18
1649710910000|2022-04-11 21:01:50|1392.2|1375.1|1392.26|1375.16|1392.26|1375.16|1392.2|1375.1|2
1649710920000|2022-04-11 21:02:00|1392.2|1375.1|1392.2|1375.1|1392.26|1375.16|1392.06|1374.96|10
1649710930000|2022-04-11 21:02:10|1392.21|1375.11|1390.64|1373.54|1392.21|1375.11|1390.55|1373.45|24
1649710940000|2022-04-11 21:02:20|1390.7|1373.6|1391.01|1373.91|1391.01|1373.91|1390.34|1373.24|15
1649710950000|2022-04-11 21:02:30|1391.05|1373.95|1390.97|1373.87|1391.25|1374.15|1390.97|1373.87|15
1649710960000|2022-04-11 21:02:40|1390.9|1373.8|1390.76|1373.66|1390.91|1373.81|1390.76|1373.66|14
1649710970000|2022-04-11 21:02:50|1390.78|1373.68|1390.29|1373.19|1390.78|1373.68|1390.29|1373.19|16
1649710980000|2022-04-11 21:03:00|1390.28|1373.18|1390.26|1373.16|1390.29|1373.19|1390.21|1373.11|17
1649710990000|2022-04-11 21:03:10|1390.24|1373.14|1390.24|1373.14|1390.29|1373.19|1390.22|1373.12|13
1649711000000|2022-04-11 21:03:20|1390.21|1373.11|1390.2|1373.1|1390.27|1373.17|1390.2|1373.1|10
1649711010000|2022-04-11 21:03:30|1390.21|1373.11|1390.91|1373.81|1390.95|1373.85|1390.18|1373.08|14
1649711020000|2022-04-11 21:03:40|1390.89|1373.79|1390.91|1373.81|1390.93|1373.83|1390.88|1373.78|9
1649711030000|2022-04-11 21:03:50|1390.9|1373.8|1391.01|1373.91|1391.05|1373.95|1390.9|1373.8|17
1649711040000|2022-04-11 21:04:00|1391.06|1373.96|1391.11|1374.01|1391.15|1374.05|1391.03|1373.93|10
1649711050000|2022-04-11 21:04:10|1391.1|1374|1390.66|1373.56|1391.11|1374.01|1390.65|1373.55|9
1649711060000|2022-04-11 21:04:20|1390.69|1373.59|1390.2|1373.1|1390.7|1373.6|1390.2|1373.1|18
1649711070000|2022-04-11 21:04:30|1390.14|1373.04|1390.22|1373.12|1390.23|1373.13|1390.1|1373|11
1649711080000|2022-04-11 21:04:40|1390.21|1373.11|1390.22|1373.12|1390.27|1373.17|1390.21|1373.11|6
1649711090000|2022-04-11 21:04:50|1390.23|1373.13|1390.27|1373.17|1390.28|1373.18|1390.23|1373.13|18
1649711100000|2022-04-11 21:05:00|1390.26|1373.16|1390.15|1373.05|1390.27|1373.17|1390.12|1373.02|8
1649711110000|2022-04-11 21:05:10|1390.13|1373.03|1388.08|1370.98|1390.13|1373.03|1388.08|1370.98|27
1649711120000|2022-04-11 21:05:20|1387.9|1370.8|1388.27|1371.17|1388.27|1371.17|1387.9|1370.8|16
1649711130000|2022-04-11 21:05:30|1388.29|1371.19|1388.3|1371.2|1388.45|1371.35|1388.29|1371.19|17
1649711140000|2022-04-11 21:05:40|1388.24|1371.14|1387.62|1370.52|1388.24|1371.14|1387.62|1370.52|9
1649711150000|2022-04-11 21:05:50|1387.57|1370.47|1386.23|1369.13|1387.57|1370.47|1385.7|1368.6|23
1649711160000|2022-04-11 21:06:00|1386.22|1369.12|1385.76|1368.66|1386.38|1369.28|1385.73|1368.63|13
1649711170000|2022-04-11 21:06:10|1385.78|1368.68|1385.42|1368.32|1385.78|1368.68|1385.42|1368.32|11
1649711180000|2022-04-11 21:06:20|1385.3|1368.2|1385.53|1368.43|1385.53|1368.43|1384.92|1367.82|19
1649711190000|2022-04-11 21:06:30|1385.52|1368.42|1385.08|1367.98|1385.52|1368.42|1385.08|1367.98|9
1649711200000|2022-04-11 21:06:40|1385.15|1368.05|1385.15|1368.05|1385.15|1368.05|1385.15|1368.05|1
1649711210000|2022-04-11 21:06:50|1385.11|1368.01|1384.52|1367.42|1385.11|1368.01|1384.52|1367.42|12
1649711220000|2022-04-11 21:07:00|1384.2|1367.1|1384.43|1367.33|1384.52|1367.42|1383.88|1366.78|21
1649711230000|2022-04-11 21:07:10|1384.42|1367.32|1384.61|1367.51|1384.61|1367.51|1384.42|1367.32|9
1649711240000|2022-04-11 21:07:20|1384.59|1367.49|1383.93|1366.83|1384.59|1367.49|1383.66|1366.56|23
1649711250000|2022-04-11 21:07:30|1383.88|1366.78|1383.84|1366.74|1383.89|1366.79|1383.84|1366.74|3
1649711260000|2022-04-11 21:07:40|1383.89|1366.79|1383.97|1366.87|1383.98|1366.88|1383.84|1366.74|10
1649711270000|2022-04-11 21:07:50|1383.96|1366.86|1383.89|1366.79|1383.96|1366.86|1383.82|1366.72|11
1649711280000|2022-04-11 21:08:00|1383.9|1366.8|1383.94|1366.84|1383.94|1366.84|1383.83|1366.73|13
1649711290000|2022-04-11 21:08:10|1383.93|1366.83|1383.71|1366.61|1383.94|1366.84|1383.7|1366.6|7
1649711300000|2022-04-11 21:08:20|1383.68|1366.58|1383.68|1366.58|1383.69|1366.59|1383.67|1366.57|5
1649711310000|2022-04-11 21:08:30|1383.67|1366.57|1383.22|1366.12|1383.69|1366.59|1383.22|1366.12|11
1649711320000|2022-04-11 21:08:40|1383.44|1366.34|1382.98|1365.88|1383.57|1366.47|1382.89|1365.79|24
1649711330000|2022-04-11 21:08:50|1382.97|1365.87|1383.39|1366.29|1383.42|1366.32|1382.93|1365.83|18
1649711340000|2022-04-11 21:09:00|1383.42|1366.32|1383.67|1366.57|1383.72|1366.62|1383.42|1366.32|10
1649711350000|2022-04-11 21:09:10|1383.83|1366.73|1383.88|1366.78|1383.88|1366.78|1383.82|1366.72|6
1649711360000|2022-04-11 21:09:20|1383.96|1366.86|1384.35|1367.25|1384.51|1367.41|1383.96|1366.86|13
1649711370000|2022-04-11 21:09:30|1384.3|1367.2|1384.54|1367.44|1384.54|1367.44|1384.23|1367.13|12
1649711380000|2022-04-11 21:09:40|1384.53|1367.43|1384.69|1367.59|1384.69|1367.59|1384.52|1367.42|5
1649711390000|2022-04-11 21:09:50|1384.83|1367.73|1383.8|1366.7|1384.91|1367.81|1383.79|1366.69|22
1649711400000|2022-04-11 21:10:00|1383.17|1366.07|1384.11|1367.01|1384.11|1367.01|1383.16|1366.06|25
1649711410000|2022-04-11 21:10:10|1384.08|1366.98|1384.17|1367.07|1384.2|1367.1|1384.07|1366.97|17
1649711420000|2022-04-11 21:10:20|1384.23|1367.13|1384.23|1367.13|1384.23|1367.13|1384.23|1367.13|1
1649711430000|2022-04-11 21:10:30|1384.14|1367.04|1384.14|1367.04|1384.14|1367.04|1384.14|1367.04|1
1649711440000|2022-04-11 21:10:40|1384.13|1367.03|1384|1366.9|1384.13|1367.03|1383.98|1366.88|7
1649711450000|2022-04-11 21:10:50|1383.99|1366.89|1384.02|1366.92|1384.06|1366.96|1383.97|1366.87|10
1649711460000|2022-04-11 21:11:00|1384|1366.9|1382.9|1365.8|1384|1366.9|1382.9|1365.8|28
1649711470000|2022-04-11 21:11:10|1382.93|1365.83|1382.54|1365.44|1383.18|1366.08|1382.54|1365.44|10
1649711480000|2022-04-11 21:11:20|1382.32|1365.22|1382.34|1365.24|1382.42|1365.32|1382.06|1364.96|20
1649711490000|2022-04-11 21:11:30|1382.33|1365.23|1382.03|1364.93|1382.33|1365.23|1382.03|1364.93|13
1649711500000|2022-04-11 21:11:40|1382.02|1364.92|1381.93|1364.83|1382.06|1364.96|1381.86|1364.76|17
1649711510000|2022-04-11 21:11:50|1382.01|1364.91|1382.25|1365.15|1382.37|1365.27|1382.01|1364.91|21
1649711520000|2022-04-11 21:12:00|1382.26|1365.16|1385.36|1368.26|1385.36|1368.26|1382.25|1365.15|29
1649711530000|2022-04-11 21:12:10|1385.37|1368.27|1385.33|1368.23|1385.74|1368.64|1385.13|1368.03|21
1649711540000|2022-04-11 21:12:20|1385.25|1368.15|1385.14|1368.04|1385.38|1368.28|1384.97|1367.87|19
1649711550000|2022-04-11 21:12:30|1385.34|1368.24|1383.74|1366.64|1385.37|1368.27|1383.73|1366.63|28
1649711560000|2022-04-11 21:12:40|1383.8|1366.7|1383.28|1366.18|1384.14|1367.04|1383.28|1366.18|22
1649711570000|2022-04-11 21:12:50|1383.47|1366.37|1383.39|1366.29|1383.47|1366.37|1383.28|1366.18|16
1649711580000|2022-04-11 21:13:00|1383.44|1366.34|1383.02|1365.92|1383.44|1366.34|1382.62|1365.52|18
1649711590000|2022-04-11 21:13:10|1383.14|1366.04|1383.07|1365.97|1383.14|1366.04|1383.02|1365.92|6
1649711600000|2022-04-11 21:13:20|1383.24|1366.14|1383.9|1366.8|1383.95|1366.85|1383.23|1366.13|11
1649711610000|2022-04-11 21:13:30|1383.89|1366.79|1384.01|1366.91|1384.01|1366.91|1383.87|1366.77|12
1649711620000|2022-04-11 21:13:40|1384|1366.9|1383.99|1366.89|1384.04|1366.94|1383.98|1366.88|5
1649711630000|2022-04-11 21:13:50|1384|1366.9|1384.54|1367.44|1384.65|1367.55|1383.96|1366.86|11
1649711640000|2022-04-11 21:14:00|1384.62|1367.52|1385.14|1368.04|1385.28|1368.18|1384.62|1367.52|11
1649711650000|2022-04-11 21:14:10|1385.13|1368.03|1385.69|1368.59|1385.69|1368.59|1384.95|1367.85|14
1649711660000|2022-04-11 21:14:20|1385.94|1368.84|1386.09|1368.99|1386.15|1369.05|1385.69|1368.59|12
1649711670000|2022-04-11 21:14:30|1386.15|1369.05|1386|1368.9|1386.22|1369.12|1385.99|1368.89|15
1649711680000|2022-04-11 21:14:40|1385.99|1368.89|1386|1368.9|1386|1368.9|1385.99|1368.89|4
1649711690000|2022-04-11 21:14:50|1386.06|1368.96|1386.12|1369.02|1386.12|1369.02|1386.06|1368.96|2
1649711700000|2022-04-11 21:15:00|1386.19|1369.09|1386.82|1369.72|1386.82|1369.72|1386.17|1369.07|8
1649711710000|2022-04-11 21:15:10|1386.83|1369.73|1386.79|1369.69|1386.83|1369.73|1386.77|1369.67|3
1649711720000|2022-04-11 21:15:20|1386.81|1369.71|1387.74|1370.64|1387.95|1370.85|1386.57|1369.47|21
1649711730000|2022-04-11 21:15:30|1387.76|1370.66|1387.67|1370.57|1387.86|1370.76|1387.61|1370.51|11
1649711740000|2022-04-11 21:15:40|1387.48|1370.38|1387.48|1370.38|1387.49|1370.39|1387.42|1370.32|14
1649711750000|2022-04-11 21:15:50|1387.55|1370.45|1387.44|1370.34|1387.55|1370.45|1387.43|1370.33|7
1649711760000|2022-04-11 21:16:00|1387.4|1370.3|1387.23|1370.13|1387.41|1370.31|1387.14|1370.04|5
1649711770000|2022-04-11 21:16:10|1387.22|1370.12|1388.68|1371.58|1388.68|1371.58|1387.08|1369.98|23
1649711780000|2022-04-11 21:16:20|1388.7|1371.6|1389.1|1372|1389.1|1372|1388.7|1371.6|2
1649711790000|2022-04-11 21:16:30|1389.17|1372.07|1389.49|1372.39|1389.5|1372.4|1389.17|1372.07|4
1649711800000|2022-04-11 21:16:40|1389.29|1372.19|1389.21|1372.11|1389.39|1372.29|1389.16|1372.06|20
1649711810000|2022-04-11 21:16:50|1389.2|1372.1|1389.21|1372.11|1389.25|1372.15|1389.2|1372.1|8
1649711820000|2022-04-11 21:17:00|1389.22|1372.12|1389.08|1371.98|1389.22|1372.12|1389.04|1371.94|8
1649711830000|2022-04-11 21:17:10|1389.1|1372|1389.15|1372.05|1389.18|1372.08|1389.08|1371.98|6
1649711840000|2022-04-11 21:17:20|1389.14|1372.04|1389.14|1372.04|1389.16|1372.06|1389.14|1372.04|3
1649711850000|2022-04-11 21:17:30|1389.08|1371.98|1388.21|1371.11|1389.08|1371.98|1388.21|1371.11|24
1649711860000|2022-04-11 21:17:40|1388.23|1371.13|1389.05|1371.95|1389.84|1372.74|1388.23|1371.13|14
1649711870000|2022-04-11 21:17:50|1389.04|1371.94|1389.08|1371.98|1389.16|1372.06|1389|1371.9|17
1649711880000|2022-04-11 21:18:00|1389.19|1372.09|1389.14|1372.04|1389.22|1372.12|1389.09|1371.99|5
1649721600000|2022-04-12 00:00:00|1384.3|1367.2|1384.39|1367.29|1384.39|1367.29|1384.07|1366.97|13
1649721610000|2022-04-12 00:00:10|1384.31|1367.21|1384.9|1367.8|1384.9|1367.8|1384.14|1367.04|16
1649721620000|2022-04-12 00:00:20|1384.91|1367.81|1385.38|1368.28|1385.74|1368.64|1384.82|1367.72|15
1649721630000|2022-04-12 00:00:30|1385.4|1368.3|1386.71|1369.61|1386.71|1369.61|1385.34|1368.24|14
1649721640000|2022-04-12 00:00:40|1386.74|1369.64|1387.71|1370.61|1387.92|1370.82|1386.72|1369.62|20
1649721650000|2022-04-12 00:00:50|1387.82|1370.72|1388.09|1370.99|1388.47|1371.37|1387.76|1370.66|28
1649721660000|2022-04-12 00:01:00|1388|1370.9|1387.71|1370.61|1388.17|1371.07|1387.51|1370.41|16
1649721670000|2022-04-12 00:01:10|1387.54|1370.44|1387.17|1370.07|1387.54|1370.44|1386.89|1369.79|7
1649721680000|2022-04-12 00:01:20|1387.18|1370.08|1387.72|1370.62|1387.72|1370.62|1387.18|1370.08|9
1649721690000|2022-04-12 00:01:30|1387.68|1370.58|1387.52|1370.42|1387.76|1370.66|1387.52|1370.42|4
1649721700000|2022-04-12 00:01:40|1387.51|1370.41|1387.32|1370.22|1387.51|1370.41|1387.25|1370.15|9
1649721710000|2022-04-12 00:01:50|1387.27|1370.17|1387.78|1370.68|1387.78|1370.68|1387.27|1370.17|11
1649721720000|2022-04-12 00:02:00|1387.76|1370.66|1388.41|1371.31|1388.45|1371.35|1387.76|1370.66|16
1649721730000|2022-04-12 00:02:10|1388.31|1371.21|1388.87|1371.77|1388.87|1371.77|1388.2|1371.1|17
1649721740000|2022-04-12 00:02:20|1388.95|1371.85|1389.17|1372.07|1389.27|1372.17|1388.87|1371.77|19
1649721750000|2022-04-12 00:02:30|1389.18|1372.08|1389.16|1372.06|1389.2|1372.1|1389.11|1372.01|9
1649721760000|2022-04-12 00:02:40|1389.17|1372.07|1388.55|1371.45|1389.17|1372.07|1388.52|1371.42|11
1649721770000|2022-04-12 00:02:50|1388.54|1371.44|1387.99|1370.89|1388.56|1371.46|1387.65|1370.55|14
1649721780000|2022-04-12 00:03:00|1388|1370.9|1387.82|1370.72|1388.2|1371.1|1387.7|1370.6|14
1649721790000|2022-04-12 00:03:10|1387.79|1370.69|1388.11|1371.01|1388.2|1371.1|1387.79|1370.69|23
1649721800000|2022-04-12 00:03:20|1388.17|1371.07|1388.58|1371.48|1389.22|1372.12|1388.06|1370.96|29
1649721810000|2022-04-12 00:03:30|1388.16|1371.06|1388.11|1371.01|1388.23|1371.13|1388.03|1370.93|10
1649721820000|2022-04-12 00:03:40|1388.16|1371.06|1388.95|1371.85|1388.95|1371.85|1388.06|1370.96|15
1649721830000|2022-04-12 00:03:50|1388.98|1371.88|1389.04|1371.94|1389.04|1371.94|1388.94|1371.84|8
1649721840000|2022-04-12 00:04:00|1389.05|1371.95|1389.11|1372.01|1389.25|1372.15|1389.02|1371.92|10
1649721850000|2022-04-12 00:04:10|1389.14|1372.04|1389.87|1372.77|1389.97|1372.87|1389.11|1372.01|10
1649721860000|2022-04-12 00:04:20|1389.91|1372.81|1390.59|1373.49|1390.61|1373.51|1389.91|1372.81|25
1649721870000|2022-04-12 00:04:30|1390.67|1373.57|1390.56|1373.46|1390.71|1373.61|1390.52|1373.42|7
1649721890000|2022-04-12 00:04:50|1390.82|1373.72|1390.61|1373.51|1390.82|1373.72|1390.29|1373.19|15
1649721900000|2022-04-12 00:05:00|1390.74|1373.64|1390.74|1373.64|1390.74|1373.64|1390.74|1373.64|1
1649721910000|2022-04-12 00:05:10|1390.72|1373.62|1390.47|1373.37|1390.72|1373.62|1390.41|1373.31|7
1649721920000|2022-04-12 00:05:20|1390.49|1373.39|1390.51|1373.41|1390.6|1373.5|1390.03|1372.93|22
1649721930000|2022-04-12 00:05:30|1390.73|1373.63|1390.45|1373.35|1390.73|1373.63|1390.33|1373.23|11
1649721940000|2022-04-12 00:05:40|1390.47|1373.37|1389.11|1372.01|1390.47|1373.37|1389.1|1372|29
1649721950000|2022-04-12 00:05:50|1389.08|1371.98|1387.72|1370.62|1389.11|1372.01|1387.65|1370.55|30
1649721960000|2022-04-12 00:06:00|1387.8|1370.7|1387.22|1370.12|1387.8|1370.7|1387.2|1370.1|9
1649721970000|2022-04-12 00:06:10|1387.29|1370.19|1387.32|1370.22|1387.32|1370.22|1387.26|1370.16|4
1649721980000|2022-04-12 00:06:20|1387.24|1370.14|1387.34|1370.24|1387.35|1370.25|1387.24|1370.14|4
1649721990000|2022-04-12 00:06:30|1387.33|1370.23|1387.33|1370.23|1387.47|1370.37|1387.21|1370.11|10
1649722000000|2022-04-12 00:06:40|1387.36|1370.26|1387.21|1370.11|1387.36|1370.26|1387.11|1370.01|16
1649722010000|2022-04-12 00:06:50|1387.15|1370.05|1386.53|1369.43|1387.15|1370.05|1386.39|1369.29|12
1649722020000|2022-04-12 00:07:00|1386.38|1369.28|1387.16|1370.06|1387.16|1370.06|1386.31|1369.21|18
1649722030000|2022-04-12 00:07:10|1387.1|1370|1387.1|1370|1387.18|1370.08|1387.08|1369.98|11
1649722040000|2022-04-12 00:07:20|1387.08|1369.98|1385.88|1368.78|1387.12|1370.02|1385.88|1368.78|25
1649722050000|2022-04-12 00:07:30|1385.93|1368.83|1385.39|1368.29|1385.97|1368.87|1385.37|1368.27|12
1649722060000|2022-04-12 00:07:40|1385.73|1368.63|1382.52|1365.42|1385.73|1368.63|1382.4|1365.3|31
1649722070000|2022-04-12 00:07:50|1382.44|1365.34|1381.44|1364.34|1382.57|1365.47|1381.44|1364.34|25
1649722080000|2022-04-12 00:08:00|1381.31|1364.21|1381.84|1364.74|1381.86|1364.76|1380.97|1363.87|18
1649722090000|2022-04-12 00:08:10|1381.91|1364.81|1380.65|1363.55|1382.05|1364.95|1380.63|1363.53|21
1649722100000|2022-04-12 00:08:20|1380.66|1363.56|1379.57|1362.47|1380.66|1363.56|1379.57|1362.47|5
1649722110000|2022-04-12 00:08:30|1379.51|1362.41|1380.23|1363.13|1380.32|1363.22|1379.37|1362.27|18
1649722120000|2022-04-12 00:08:40|1380.26|1363.16|1380.42|1363.32|1380.91|1363.81|1380.26|1363.16|12
1649722130000|2022-04-12 00:08:50|1380.37|1363.27|1380.64|1363.54|1380.92|1363.82|1380.37|1363.27|19
1649722140000|2022-04-12 00:09:00|1380.62|1363.52|1380.93|1363.83|1381|1363.9|1380.57|1363.47|15
1649722150000|2022-04-12 00:09:10|1380.95|1363.85|1382.31|1365.21|1382.31|1365.21|1380.95|1363.85|18
1649722160000|2022-04-12 00:09:20|1382.2|1365.1|1382.12|1365.02|1382.2|1365.1|1382.11|1365.01|9
1649722170000|2022-04-12 00:09:30|1382.13|1365.03|1382.01|1364.91|1382.14|1365.04|1381.99|1364.89|18
1649722180000|2022-04-12 00:09:40|1382.04|1364.94|1381.55|1364.45|1382.07|1364.97|1381.54|1364.44|14
1649722190000|2022-04-12 00:09:50|1381.3|1364.2|1381.15|1364.05|1381.44|1364.34|1381.09|1363.99|20
1649722200000|2022-04-12 00:10:00|1381.14|1364.04|1381.19|1364.09|1381.19|1364.09|1380.8|1363.7|10
1649722210000|2022-04-12 00:10:10|1381.33|1364.23|1381.21|1364.11|1381.59|1364.49|1381.21|1364.11|14
1649722220000|2022-04-12 00:10:20|1381.23|1364.13|1381.16|1364.06|1381.23|1364.13|1381.15|1364.05|18
1649722230000|2022-04-12 00:10:30|1381.15|1364.05|1380.82|1363.72|1381.44|1364.34|1380.82|1363.72|11
1649722240000|2022-04-12 00:10:40|1380.8|1363.7|1380.5|1363.4|1380.82|1363.72|1380.5|1363.4|16
1649722250000|2022-04-12 00:10:50|1380.46|1363.36|1380.32|1363.22|1380.46|1363.36|1380.31|1363.21|8
1649722260000|2022-04-12 00:11:00|1380.23|1363.13|1381.08|1363.98|1381.13|1364.03|1380.05|1362.95|14
1649722270000|2022-04-12 00:11:10|1381.13|1364.03|1382.35|1365.25|1382.88|1365.78|1381.05|1363.95|23
1649722280000|2022-04-12 00:11:20|1382.29|1365.19|1382.57|1365.47|1383.18|1366.08|1382.24|1365.14|17
1649722290000|2022-04-12 00:11:30|1382.54|1365.44|1382.05|1364.95|1382.57|1365.47|1382.04|1364.94|18
1649722300000|2022-04-12 00:11:40|1382.04|1364.94|1382.39|1365.29|1382.75|1365.65|1382.04|1364.94|20
1649722310000|2022-04-12 00:11:50|1382.71|1365.61|1383.72|1366.62|1383.78|1366.68|1382.71|1365.61|22
1649722320000|2022-04-12 00:12:00|1383.78|1366.68|1382.68|1365.58|1383.78|1366.68|1382.53|1365.43|15
1649722330000|2022-04-12 00:12:10|1382.67|1365.57|1382.97|1365.87|1382.97|1365.87|1382.18|1365.08|25
1649722340000|2022-04-12 00:12:20|1382.99|1365.89|1383.28|1366.18|1383.28|1366.18|1382.96|1365.86|5
1649722350000|2022-04-12 00:12:30|1383.25|1366.15|1382.19|1365.09|1383.25|1366.15|1382.15|1365.05|15
1649722360000|2022-04-12 00:12:40|1382.2|1365.1|1381.3|1364.2|1382.31|1365.21|1381.3|1364.2|12
1649722370000|2022-04-12 00:12:50|1381.29|1364.19|1380.3|1363.2|1381.44|1364.34|1380.29|1363.19|19
1649722380000|2022-04-12 00:13:00|1380.38|1363.28|1381.04|1363.94|1381.04|1363.94|1380.38|1363.28|14
1649722390000|2022-04-12 00:13:10|1381|1363.9|1380.57|1363.47|1381.03|1363.93|1380.53|1363.43|11
1649722400000|2022-04-12 00:13:20|1380.55|1363.45|1380.42|1363.32|1380.56|1363.46|1380.28|1363.18|17
1649722410000|2022-04-12 00:13:30|1380.4|1363.3|1380.06|1362.96|1380.57|1363.47|1380.06|1362.96|17
1649722420000|2022-04-12 00:13:40|1380.15|1363.05|1380.04|1362.94|1380.15|1363.05|1379.66|1362.56|13
1649722430000|2022-04-12 00:13:50|1380.12|1363.02|1379.75|1362.65|1380.12|1363.02|1379.59|1362.49|14
1649722440000|2022-04-12 00:14:00|1379.37|1362.27|1378.9|1361.8|1379.37|1362.27|1378.9|1361.8|19
1649722450000|2022-04-12 00:14:10|1378.91|1361.81|1381.6|1364.5|1381.76|1364.66|1378.91|1361.81|22
1649722460000|2022-04-12 00:14:20|1381.61|1364.51|1383.35|1366.25|1383.35|1366.25|1381.61|1364.51|17
1649722470000|2022-04-12 00:14:30|1383.28|1366.18|1383|1365.9|1383.54|1366.44|1383|1365.9|5
1649722480000|2022-04-12 00:14:40|1382.95|1365.85|1383.66|1366.56|1384.03|1366.93|1382.19|1365.09|21
1649722490000|2022-04-12 00:14:50|1383.97|1366.87|1384.19|1367.09|1384.61|1367.51|1383.97|1366.87|13
1649722500000|2022-04-12 00:15:00|1384.18|1367.08|1384.37|1367.27|1384.53|1367.43|1384.18|1367.08|17
1649722510000|2022-04-12 00:15:10|1384.3|1367.2|1385.9|1368.8|1385.9|1368.8|1384.3|1367.2|16
1649722520000|2022-04-12 00:15:20|1385.84|1368.74|1387.5|1370.4|1387.56|1370.46|1385.84|1368.74|33
1649722530000|2022-04-12 00:15:30|1387.52|1370.42|1388.03|1370.93|1388.17|1371.07|1387.49|1370.39|26
1649722540000|2022-04-12 00:15:40|1388.08|1370.98|1387.79|1370.69|1388.31|1371.21|1387.23|1370.13|26
1649722550000|2022-04-12 00:15:50|1387.68|1370.58|1388.91|1371.81|1388.91|1371.81|1387.68|1370.58|16
1649722560000|2022-04-12 00:16:00|1388.89|1371.79|1390.19|1373.09|1390.19|1373.09|1388.89|1371.79|26
1649722570000|2022-04-12 00:16:10|1390.42|1373.32|1390.88|1373.78|1390.95|1373.85|1390.19|1373.09|30
1649722580000|2022-04-12 00:16:20|1390.81|1373.71|1390.4|1373.3|1391.02|1373.92|1390.4|1373.3|14
1649722590000|2022-04-12 00:16:30|1390.39|1373.29|1389.87|1372.77|1390.56|1373.46|1389.64|1372.54|15
1649722600000|2022-04-12 00:16:40|1389.89|1372.79|1389.95|1372.85|1389.95|1372.85|1389.7|1372.6|4
1649722610000|2022-04-12 00:16:50|1390.01|1372.91|1389.19|1372.09|1390.01|1372.91|1389.08|1371.98|20
1649722620000|2022-04-12 00:17:00|1389.18|1372.08|1387.94|1370.84|1389.18|1372.08|1387.94|1370.84|9
1649722630000|2022-04-12 00:17:10|1388.02|1370.92|1385.88|1368.78|1388.02|1370.92|1385.88|1368.78|21
1649722640000|2022-04-12 00:17:20|1385.95|1368.85|1385.38|1368.28|1386.12|1369.02|1385.38|1368.28|16
1649722650000|2022-04-12 00:17:30|1385.08|1367.98|1388.01|1370.91|1388.01|1370.91|1385.08|1367.98|29
1649722660000|2022-04-12 00:17:40|1388.38|1371.28|1388.9|1371.8|1389.23|1372.13|1388.16|1371.06|19
1649722670000|2022-04-12 00:17:50|1389.19|1372.09|1388.69|1371.59|1389.19|1372.09|1388.57|1371.47|10
1649722680000|2022-04-12 00:18:00|1388.68|1371.58|1389.34|1372.24|1389.5|1372.4|1388.68|1371.58|21
1649722690000|2022-04-12 00:18:10|1389.33|1372.23|1389.51|1372.41|1389.51|1372.41|1389.16|1372.06|6
1649722700000|2022-04-12 00:18:20|1389.65|1372.55|1389.48|1372.38|1389.65|1372.55|1389.35|1372.25|9
1649722710000|2022-04-12 00:18:30|1389.56|1372.46|1389.9|1372.8|1389.9|1372.8|1389.56|1372.46|7
1649722720000|2022-04-12 00:18:40|1389.85|1372.75|1390.01|1372.91|1390.16|1373.06|1389.79|1372.69|21
1649722730000|2022-04-12 00:18:50|1390.16|1373.06|1390.07|1372.97|1390.29|1373.19|1389.99|1372.89|14
1649722740000|2022-04-12 00:19:00|1390.04|1372.94|1390.18|1373.08|1390.18|1373.08|1389.92|1372.82|9
1649722750000|2022-04-12 00:19:10|1390.27|1373.17|1388.29|1371.19|1390.31|1373.21|1388.29|1371.19|23
1649722760000|2022-04-12 00:19:20|1388.2|1371.1|1388.1|1371|1388.36|1371.26|1387.75|1370.65|17
1649722770000|2022-04-12 00:19:30|1388.16|1371.06|1388.18|1371.08|1388.25|1371.15|1388.1|1371|16
1649722780000|2022-04-12 00:19:40|1388.16|1371.06|1388.05|1370.95|1388.16|1371.06|1387.93|1370.83|7
1649722790000|2022-04-12 00:19:50|1388.07|1370.97|1387.53|1370.43|1388.07|1370.97|1387.39|1370.29|7
1649722800000|2022-04-12 00:20:00|1387.42|1370.32|1387.4|1370.3|1387.85|1370.75|1387.4|1370.3|11
1649722810000|2022-04-12 00:20:10|1387.39|1370.29|1387.22|1370.12|1387.39|1370.29|1387.18|1370.08|9
1649722820000|2022-04-12 00:20:20|1387.2|1370.1|1387.75|1370.65|1387.93|1370.83|1387.2|1370.1|19
1649722830000|2022-04-12 00:20:30|1387.73|1370.63|1387.64|1370.54|1387.74|1370.64|1387.59|1370.49|6
1649722840000|2022-04-12 00:20:40|1387.69|1370.59|1387.83|1370.73|1387.98|1370.88|1387.69|1370.59|9
1649722850000|2022-04-12 00:20:50|1387.86|1370.76|1388.5|1371.4|1388.51|1371.41|1387.86|1370.76|16
1649722860000|2022-04-12 00:21:00|1388.68|1371.58|1388.85|1371.75|1388.88|1371.78|1388.68|1371.58|5
1649722870000|2022-04-12 00:21:10|1388.91|1371.81|1388.91|1371.81|1388.96|1371.86|1388.91|1371.81|3
1649722880000|2022-04-12 00:21:20|1388.9|1371.8|1388.29|1371.19|1388.9|1371.8|1388.29|1371.19|13
1649722890000|2022-04-12 00:21:30|1388.26|1371.16|1387.49|1370.39|1388.26|1371.16|1387.49|1370.39|21
1649722900000|2022-04-12 00:21:40|1387.48|1370.38|1387.44|1370.34|1387.48|1370.38|1387.29|1370.19|4
1649722910000|2022-04-12 00:21:50|1387.59|1370.49|1388.52|1371.42|1388.57|1371.47|1387.48|1370.38|19
1649722920000|2022-04-12 00:22:00|1388.67|1371.57|1388.85|1371.75|1388.94|1371.84|1388.67|1371.57|12
1649722930000|2022-04-12 00:22:10|1388.9|1371.8|1389.05|1371.95|1389.18|1372.08|1388.9|1371.8|9
1649722940000|2022-04-12 00:22:20|1389.12|1372.02|1390.03|1372.93|1390.42|1373.32|1389.05|1371.95|14
1649722950000|2022-04-12 00:22:30|1390.51|1373.41|1391.49|1374.39|1391.51|1374.41|1390.03|1372.93|15
1649722960000|2022-04-12 00:22:40|1391.13|1374.03|1391.02|1373.92|1391.16|1374.06|1391.02|1373.92|9
1649722970000|2022-04-12 00:22:50|1391.04|1373.94|1391.14|1374.04|1391.14|1374.04|1391.01|1373.91|14
1649722980000|2022-04-12 00:23:00|1391.02|1373.92|1391.28|1374.18|1391.47|1374.37|1391.02|1373.92|8
1649722990000|2022-04-12 00:23:10|1391.27|1374.17|1391.13|1374.03|1391.27|1374.17|1391.12|1374.02|7
1649723000000|2022-04-12 00:23:20|1391.12|1374.02|1391.07|1373.97|1391.13|1374.03|1390.6|1373.5|14
1649723010000|2022-04-12 00:23:30|1391.03|1373.93|1391.1|1374|1391.14|1374.04|1390.88|1373.78|13
1649723020000|2022-04-12 00:23:40|1391.11|1374.01|1391.13|1374.03|1391.13|1374.03|1391.06|1373.96|10
1649723030000|2022-04-12 00:23:50|1391.1|1374|1391.05|1373.95|1391.11|1374.01|1391.02|1373.92|13
1649723040000|2022-04-12 00:24:00|1391.02|1373.92|1391.33|1374.23|1391.39|1374.29|1390.92|1373.82|8
1649723050000|2022-04-12 00:24:10|1391.16|1374.06|1391.31|1374.21|1391.33|1374.23|1391.01|1373.91|6
1649723060000|2022-04-12 00:24:20|1391.59|1374.49|1391.58|1374.48|1391.59|1374.49|1391.58|1374.48|2
1649723070000|2022-04-12 00:24:30|1391.56|1374.46|1391.04|1373.94|1391.56|1374.46|1391.02|1373.92|15
1649723080000|2022-04-12 00:24:40|1391.05|1373.95|1391.1|1374|1391.1|1374|1390.98|1373.88|10
1649723090000|2022-04-12 00:24:50|1391.14|1374.04|1391.37|1374.27|1391.58|1374.48|1391.06|1373.96|14
1649723100000|2022-04-12 00:25:00|1391.27|1374.17|1391.27|1374.17|1391.38|1374.28|1391.22|1374.12|9
1649723110000|2022-04-12 00:25:10|1391.19|1374.09|1391.04|1373.94|1391.19|1374.09|1391.03|1373.93|14
1649723120000|2022-04-12 00:25:20|1391.08|1373.98|1391.07|1373.97|1391.19|1374.09|1391.03|1373.93|8
1649723130000|2022-04-12 00:25:30|1391.08|1373.98|1391.63|1374.53|1391.63|1374.53|1391.07|1373.97|6
1649723140000|2022-04-12 00:25:40|1391.6|1374.5|1391.6|1374.5|1391.6|1374.5|1391.6|1374.5|1
1649723150000|2022-04-12 00:25:50|1391.81|1374.71|1391.81|1374.71|1391.81|1374.71|1391.81|1374.71|1
1649723160000|2022-04-12 00:26:00|1391.99|1374.89|1392.15|1375.05|1392.15|1375.05|1391.85|1374.75|10
1649723170000|2022-04-12 00:26:10|1391.98|1374.88|1392.64|1375.54|1392.65|1375.55|1391.78|1374.68|20
1649723180000|2022-04-12 00:26:20|1392.76|1375.66|1392.73|1375.63|1392.76|1375.66|1392.63|1375.53|7
1649723200000|2022-04-12 00:26:40|1392.7|1375.6|1392.24|1375.14|1392.7|1375.6|1392.24|1375.14|10
1649723210000|2022-04-12 00:26:50|1392.25|1375.15|1392.76|1375.66|1392.76|1375.66|1392.25|1375.15|14
1649723220000|2022-04-12 00:27:00|1392.71|1375.61|1392.53|1375.43|1392.72|1375.62|1392.53|1375.43|6
1649723230000|2022-04-12 00:27:10|1392.66|1375.56|1392.6|1375.5|1393.1|1376|1392.6|1375.5|8
1649723240000|2022-04-12 00:27:20|1392.76|1375.66|1393.54|1376.44|1393.67|1376.57|1392.76|1375.66|12
1649723250000|2022-04-12 00:27:30|1393.66|1376.56|1393.8|1376.7|1393.96|1376.86|1393.66|1376.56|13
1649723260000|2022-04-12 00:27:40|1393.95|1376.85|1393.18|1376.08|1393.95|1376.85|1393.18|1376.08|17
1649723270000|2022-04-12 00:27:50|1393.28|1376.18|1392.57|1375.47|1393.28|1376.18|1392.56|1375.46|18
1649723280000|2022-04-12 00:28:00|1392.51|1375.41|1392.37|1375.27|1392.62|1375.52|1392.33|1375.23|9
1649723290000|2022-04-12 00:28:10|1392.4|1375.3|1392.73|1375.63|1392.82|1375.72|1392.4|1375.3|9
1649723300000|2022-04-12 00:28:20|1392.78|1375.68|1393.01|1375.91|1393.02|1375.92|1392.78|1375.68|8
1649723310000|2022-04-12 00:28:30|1393|1375.9|1392.45|1375.35|1393.02|1375.92|1392.45|1375.35|19
1649723320000|2022-04-12 00:28:40|1392.33|1375.23|1391.41|1374.31|1392.34|1375.24|1391.27|1374.17|18
1649723330000|2022-04-12 00:28:50|1391.27|1374.17|1390.42|1373.32|1391.27|1374.17|1390.4|1373.3|17
1649723340000|2022-04-12 00:29:00|1390.43|1373.33|1390.26|1373.16|1390.47|1373.37|1390.24|1373.14|12
1649723350000|2022-04-12 00:29:10|1390.23|1373.13|1391.2|1374.1|1391.2|1374.1|1390.23|1373.13|8
1649723360000|2022-04-12 00:29:20|1391.09|1373.99|1392.04|1374.94|1392.08|1374.98|1391.08|1373.98|16
1649723370000|2022-04-12 00:29:30|1391.99|1374.89|1391.88|1374.78|1392.11|1375.01|1391.7|1374.6|10
1649723380000|2022-04-12 00:29:40|1391.87|1374.77|1392.01|1374.91|1392.01|1374.91|1391.74|1374.64|11
1649723390000|2022-04-12 00:29:50|1392.1|1375|1391.63|1374.53|1392.1|1375|1391.63|1374.53|9
1649723400000|2022-04-12 00:30:00|1391.64|1374.54|1392.55|1375.45|1392.58|1375.48|1391.32|1374.22|17
1649723410000|2022-04-12 00:30:10|1392.59|1375.49|1393.1|1376|1393.1|1376|1392.55|1375.45|9
1649723420000|2022-04-12 00:30:20|1393.08|1375.98|1393.56|1376.46|1393.68|1376.58|1393.08|1375.98|13
1649723430000|2022-04-12 00:30:30|1393.57|1376.47|1393.71|1376.61|1393.89|1376.79|1393.29|1376.19|10
1649723440000|2022-04-12 00:30:40|1394.05|1376.95|1394.47|1377.37|1394.93|1377.83|1394.05|1376.95|9
1649723450000|2022-04-12 00:30:50|1394.57|1377.47|1394.23|1377.13|1394.88|1377.78|1394.2|1377.1|17
1649723460000|2022-04-12 00:31:00|1394.48|1377.38|1394.35|1377.25|1394.64|1377.54|1394.35|1377.25|14
1649723470000|2022-04-12 00:31:10|1394.34|1377.24|1394.22|1377.12|1394.56|1377.46|1394.22|1377.12|15
1649723480000|2022-04-12 00:31:20|1394.18|1377.08|1394.14|1377.04|1394.18|1377.08|1394.1|1377|9
1649723490000|2022-04-12 00:31:30|1394.11|1377.01|1392.5|1375.4|1394.12|1377.02|1392.5|1375.4|16
1649723500000|2022-04-12 00:31:40|1392.46|1375.36|1393.03|1375.93|1393.04|1375.94|1392.43|1375.33|8
1649723510000|2022-04-12 00:31:50|1393.02|1375.92|1392.29|1375.19|1393.02|1375.92|1392.29|1375.19|11
1649723520000|2022-04-12 00:32:00|1392.28|1375.18|1391.48|1374.38|1392.42|1375.32|1391.4|1374.3|26
1649723530000|2022-04-12 00:32:10|1391.49|1374.39|1392.11|1375.01|1392.2|1375.1|1391.49|1374.39|12
1649723540000|2022-04-12 00:32:20|1392.39|1375.29|1392.27|1375.17|1392.47|1375.37|1392.27|1375.17|15
1649723550000|2022-04-12 00:32:30|1392.28|1375.18|1392.27|1375.17|1392.28|1375.18|1392.22|1375.12|4
1649723560000|2022-04-12 00:32:40|1392.28|1375.18|1392.26|1375.16|1392.29|1375.19|1392.2|1375.1|14
1649723570000|2022-04-12 00:32:50|1392.23|1375.13|1392.23|1375.13|1392.23|1375.13|1392.1|1375|5
1649723580000|2022-04-12 00:33:00|1392.24|1375.14|1393.8|1376.7|1393.8|1376.7|1392.24|1375.14|24
1649723590000|2022-04-12 00:33:10|1393.24|1376.14|1395.41|1378.31|1395.41|1378.31|1393.24|1376.14|6
1649723600000|2022-04-12 00:33:20|1395.53|1378.43|1395.79|1378.69|1395.89|1378.79|1395.53|1378.43|7
1649723610000|2022-04-12 00:33:30|1395.86|1378.76|1395.98|1378.88|1395.98|1378.88|1395.69|1378.59|17
1649723620000|2022-04-12 00:33:40|1396.02|1378.92|1395.17|1378.07|1396.09|1378.99|1394.73|1377.63|14
1649723630000|2022-04-12 00:33:50|1394.57|1377.47|1392.35|1375.25|1394.72|1377.62|1392.34|1375.24|25
1649723640000|2022-04-12 00:34:00|1391.75|1374.65|1390.84|1373.74|1392.16|1375.06|1390.58|1373.48|23
1649723650000|2022-04-12 00:34:10|1390.7|1373.6|1390.62|1373.52|1391.47|1374.37|1390.62|1373.52|30
1649723660000|2022-04-12 00:34:20|1390.63|1373.53|1390.86|1373.76|1391.02|1373.92|1390.62|1373.52|30
1649723670000|2022-04-12 00:34:30|1390.83|1373.73|1390.59|1373.49|1390.83|1373.73|1390.52|1373.42|14
1649723680000|2022-04-12 00:34:40|1390.68|1373.58|1390.72|1373.62|1390.73|1373.63|1390.62|1373.52|11
1649723690000|2022-04-12 00:34:50|1390.71|1373.61|1390.7|1373.6|1390.79|1373.69|1390.7|1373.6|7
1649723700000|2022-04-12 00:35:00|1390.73|1373.63|1390.51|1373.41|1390.73|1373.63|1390.46|1373.36|7
1649723710000|2022-04-12 00:35:10|1390.09|1372.99|1390.09|1372.99|1390.11|1373.01|1390.04|1372.94|9
1649723720000|2022-04-12 00:35:20|1390.08|1372.98|1390.09|1372.99|1390.12|1373.02|1390.08|1372.98|3
1649723730000|2022-04-12 00:35:30|1390.16|1373.06|1390.23|1373.13|1390.23|1373.13|1390.15|1373.05|6
1649723740000|2022-04-12 00:35:40|1390.2|1373.1|1391.15|1374.05|1391.15|1374.05|1390.2|1373.1|20
1649723750000|2022-04-12 00:35:50|1391.17|1374.07|1391.1|1374|1391.2|1374.1|1390.91|1373.81|20
1649723760000|2022-04-12 00:36:00|1391.12|1374.02|1390.96|1373.86|1391.13|1374.03|1390.94|1373.84|9
1649723770000|2022-04-12 00:36:10|1390.98|1373.88|1390.56|1373.46|1391.15|1374.05|1390.56|1373.46|19
1649723780000|2022-04-12 00:36:20|1390.44|1373.34|1390.97|1373.87|1390.97|1373.87|1390.39|1373.29|27
1649723790000|2022-04-12 00:36:30|1390.94|1373.84|1391.16|1374.06|1391.28|1374.18|1390.94|1373.84|14
1649723800000|2022-04-12 00:36:40|1391.05|1373.95|1392.89|1375.79|1392.91|1375.81|1391.05|1373.95|21
1649723810000|2022-04-12 00:36:50|1392.99|1375.89|1392.51|1375.41|1393.25|1376.15|1392.51|1375.41|13
1649723820000|2022-04-12 00:37:00|1392.65|1375.55|1392.51|1375.41|1392.77|1375.67|1392.51|1375.41|5
1649723830000|2022-04-12 00:37:10|1392.65|1375.55|1393.14|1376.04|1393.27|1376.17|1392.65|1375.55|12
1649723840000|2022-04-12 00:37:20|1393.11|1376.01|1392.35|1375.25|1393.11|1376.01|1392.27|1375.17|19
1649723850000|2022-04-12 00:37:30|1392.34|1375.24|1391.97|1374.87|1392.42|1375.32|1391.31|1374.21|25
1649723860000|2022-04-12 00:37:40|1392|1374.9|1391.96|1374.86|1392|1374.9|1391.94|1374.84|3
1649723870000|2022-04-12 00:37:50|1391.88|1374.78|1391.89|1374.79|1391.89|1374.79|1391.88|1374.78|2
1649723880000|2022-04-12 00:38:00|1391.87|1374.77|1391.2|1374.1|1391.88|1374.78|1391.13|1374.03|16
1649723890000|2022-04-12 00:38:10|1391.19|1374.09|1391.06|1373.96|1391.29|1374.19|1391.06|1373.96|7
1649723900000|2022-04-12 00:38:20|1391.12|1374.02|1390.62|1373.52|1391.15|1374.05|1390.62|1373.52|11
1649723910000|2022-04-12 00:38:30|1390.6|1373.5|1390.46|1373.36|1390.7|1373.6|1390.46|1373.36|13
1649723920000|2022-04-12 00:38:40|1390.55|1373.45|1390.38|1373.28|1390.65|1373.55|1390.36|1373.26|10
1649723930000|2022-04-12 00:38:50|1390.39|1373.29|1390.35|1373.25|1390.5|1373.4|1390.35|1373.25|7
1649723940000|2022-04-12 00:39:00|1390.29|1373.19|1391.01|1373.91|1391.01|1373.91|1390.29|1373.19|9
1649723950000|2022-04-12 00:39:10|1391|1373.9|1392.52|1375.42|1392.52|1375.42|1391|1373.9|15
1649723960000|2022-04-12 00:39:20|1392.6|1375.5|1393.73|1376.63|1393.73|1376.63|1392.47|1375.37|9
1649723970000|2022-04-12 00:39:30|1393.78|1376.68|1395|1377.9|1395.39|1378.29|1393.78|1376.68|18
1649723980000|2022-04-12 00:39:40|1395.03|1377.93|1395.22|1378.12|1395.27|1378.17|1394.79|1377.69|19
1649723990000|2022-04-12 00:39:50|1394.86|1377.76|1394.88|1377.78|1394.88|1377.78|1394.84|1377.74|5
1649724000000|2022-04-12 00:40:00|1394.84|1377.74|1395.08|1377.98|1395.36|1378.26|1394.84|1377.74|12
1649724010000|2022-04-12 00:40:10|1395.13|1378.03|1395.14|1378.04|1395.17|1378.07|1395.01|1377.91|13
1649724020000|2022-04-12 00:40:20|1395.15|1378.05|1395.91|1378.81|1396.3|1379.2|1395.15|1378.05|15
1649724030000|2022-04-12 00:40:30|1395.94|1378.84|1396.66|1379.56|1396.7|1379.6|1395.83|1378.73|26
1649724040000|2022-04-12 00:40:40|1396.85|1379.75|1396.94|1379.84|1397.49|1380.39|1396.85|1379.75|18
1649724050000|2022-04-12 00:40:50|1397.01|1379.91|1397.04|1379.94|1397.14|1380.04|1397|1379.9|9
1649724060000|2022-04-12 00:41:00|1397|1379.9|1396.96|1379.86|1397.04|1379.94|1396.88|1379.78|11
1649724070000|2022-04-12 00:41:10|1396.93|1379.83|1397.73|1380.63|1397.73|1380.63|1396.6|1379.5|24
1649724080000|2022-04-12 00:41:20|1397.66|1380.56|1397.24|1380.14|1397.73|1380.63|1397.2|1380.1|17
1649724090000|2022-04-12 00:41:30|1397.23|1380.13|1397.18|1380.08|1397.64|1380.54|1397.16|1380.06|12
1649724100000|2022-04-12 00:41:40|1397.16|1380.06|1397.23|1380.13|1397.24|1380.14|1397.15|1380.05|10
1649724110000|2022-04-12 00:41:50|1397.24|1380.14|1397.25|1380.15|1397.25|1380.15|1397.2|1380.1|10
1649724120000|2022-04-12 00:42:00|1397.23|1380.13|1397.53|1380.43|1397.53|1380.43|1397.23|1380.13|7
1649724140000|2022-04-12 00:42:20|1397.58|1380.48|1397.69|1380.59|1397.72|1380.62|1397.58|1380.48|3
1649724150000|2022-04-12 00:42:30|1397.72|1380.62|1397.72|1380.62|1397.72|1380.62|1397.72|1380.62|1
1649724160000|2022-04-12 00:42:40|1397.81|1380.71|1397.62|1380.52|1397.84|1380.74|1397.62|1380.52|11
1649724170000|2022-04-12 00:42:50|1397.59|1380.49|1397.67|1380.57|1397.67|1380.57|1397.59|1380.49|4
1649724180000|2022-04-12 00:43:00|1397.77|1380.67|1398.47|1381.37|1398.47|1381.37|1397.75|1380.65|12
1649724190000|2022-04-12 00:43:10|1398.48|1381.38|1398.17|1381.07|1398.5|1381.4|1398.15|1381.05|10
1649724200000|2022-04-12 00:43:20|1398.14|1381.04|1398.01|1380.91|1398.18|1381.08|1398.01|1380.91|14
1649724210000|2022-04-12 00:43:30|1398.02|1380.92|1398.76|1381.66|1398.82|1381.72|1397.97|1380.87|19
1649724220000|2022-04-12 00:43:40|1398.85|1381.75|1398.65|1381.55|1398.85|1381.75|1398.65|1381.55|15
1649724230000|2022-04-12 00:43:50|1398.71|1381.61|1398.17|1381.07|1398.93|1381.83|1398.07|1380.97|15
1649724240000|2022-04-12 00:44:00|1398.15|1381.05|1397.39|1380.29|1398.18|1381.08|1397.19|1380.09|17
1649724250000|2022-04-12 00:44:10|1397.4|1380.3|1397.37|1380.27|1397.6|1380.5|1397.37|1380.27|11
1649724260000|2022-04-12 00:44:20|1397.39|1380.29|1396.6|1379.5|1397.39|1380.29|1396.23|1379.13|12
1649724270000|2022-04-12 00:44:30|1396.72|1379.62|1396.83|1379.73|1396.84|1379.74|1396.55|1379.45|8
1649724280000|2022-04-12 00:44:40|1396.69|1379.59|1396.25|1379.15|1396.69|1379.59|1396.22|1379.12|7
1649724290000|2022-04-12 00:44:50|1396.1|1379|1396.1|1379|1396.11|1379.01|1396.03|1378.93|7
1649724300000|2022-04-12 00:45:00|1396.06|1378.96|1395.38|1378.28|1396.1|1379|1395.38|1378.28|16
1649724310000|2022-04-12 00:45:10|1395.4|1378.3|1394.91|1377.81|1395.4|1378.3|1394.9|1377.8|14
1649724320000|2022-04-12 00:45:20|1394.9|1377.8|1396.1|1379|1396.16|1379.06|1394.9|1377.8|23
1649724330000|2022-04-12 00:45:30|1396.13|1379.03|1396.82|1379.72|1396.82|1379.72|1396.13|1379.03|18
1649724340000|2022-04-12 00:45:40|1396.78|1379.68|1398.05|1380.95|1398.05|1380.95|1396.78|1379.68|13
1649724350000|2022-04-12 00:45:50|1397.93|1380.83|1397.74|1380.64|1398.02|1380.92|1397.74|1380.64|18
1649724360000|2022-04-12 00:46:00|1397.81|1380.71|1397.81|1380.71|1398.53|1381.43|1397.78|1380.68|21
1649724370000|2022-04-12 00:46:10|1397.64|1380.54|1397.45|1380.35|1398.09|1380.99|1397.26|1380.16|23
1649724380000|2022-04-12 00:46:20|1397.27|1380.17|1397.25|1380.15|1397.46|1380.36|1397.2|1380.1|12
1649724390000|2022-04-12 00:46:30|1397.26|1380.16|1398|1380.9|1398|1380.9|1397.25|1380.15|18
1649724400000|2022-04-12 00:46:40|1397.96|1380.86|1398.56|1381.46|1398.99|1381.89|1397.95|1380.85|22
1649724410000|2022-04-12 00:46:50|1398.7|1381.6|1398.41|1381.31|1398.76|1381.66|1398.36|1381.26|11
1649724420000|2022-04-12 00:47:00|1398.42|1381.32|1398.56|1381.46|1398.65|1381.55|1398.2|1381.1|14
1649724430000|2022-04-12 00:47:10|1398.46|1381.36|1397.47|1380.37|1398.46|1381.36|1397.45|1380.35|24
1649724440000|2022-04-12 00:47:20|1397.46|1380.36|1397.75|1380.65|1397.75|1380.65|1396.8|1379.7|25
1649724450000|2022-04-12 00:47:30|1397.93|1380.83|1397.76|1380.66|1398.15|1381.05|1397.76|1380.66|15
1649724460000|2022-04-12 00:47:40|1397.8|1380.7|1397.72|1380.62|1397.82|1380.72|1397.72|1380.62|5
1649724470000|2022-04-12 00:47:50|1397.63|1380.53|1397.37|1380.27|1397.63|1380.53|1396.95|1379.85|19
1649724480000|2022-04-12 00:48:00|1397.38|1380.28|1397.3|1380.2|1397.74|1380.64|1397.29|1380.19|10
1649724490000|2022-04-12 00:48:10|1397.29|1380.19|1397.28|1380.18|1397.34|1380.24|1397.28|1380.18|12
1649724500000|2022-04-12 00:48:20|1397.3|1380.2|1397.18|1380.08|1397.33|1380.23|1397.07|1379.97|12
1649724510000|2022-04-12 00:48:30|1397.17|1380.07|1397.09|1379.99|1397.17|1380.07|1397.08|1379.98|11
1649724520000|2022-04-12 00:48:40|1397.07|1379.97|1396.27|1379.17|1397.07|1379.97|1396.17|1379.07|20
1649724530000|2022-04-12 00:48:50|1396.28|1379.18|1396.23|1379.13|1396.28|1379.18|1396.23|1379.13|3
1649724540000|2022-04-12 00:49:00|1396.24|1379.14|1395.3|1378.2|1396.24|1379.14|1395.17|1378.07|14
1649724550000|2022-04-12 00:49:10|1395.29|1378.19|1394.63|1377.53|1395.29|1378.19|1394.63|1377.53|18
1649724560000|2022-04-12 00:49:20|1394.62|1377.52|1395.14|1378.04|1395.14|1378.04|1394.12|1377.02|14
1649724570000|2022-04-12 00:49:30|1395.13|1378.03|1395.79|1378.69|1395.79|1378.69|1394.89|1377.79|16
1649724580000|2022-04-12 00:49:40|1395.8|1378.7|1395.97|1378.87|1395.97|1378.87|1395.77|1378.67|7
1649724590000|2022-04-12 00:49:50|1395.95|1378.85|1395.97|1378.87|1395.97|1378.87|1395.95|1378.85|3
1649724600000|2022-04-12 00:50:00|1395.92|1378.82|1395.94|1378.84|1395.99|1378.89|1395.92|1378.82|6
1649724610000|2022-04-12 00:50:10|1395.91|1378.81|1397.31|1380.21|1397.31|1380.21|1395.91|1378.81|15
1649724620000|2022-04-12 00:50:20|1397.21|1380.11|1397.53|1380.43|1398.01|1380.91|1397.21|1380.11|21
1649724630000|2022-04-12 00:50:30|1397.57|1380.47|1395.8|1378.7|1397.74|1380.64|1395.72|1378.62|34
1649724640000|2022-04-12 00:50:40|1395.79|1378.69|1395.05|1377.95|1395.79|1378.69|1394.52|1377.42|19
1649724650000|2022-04-12 00:50:50|1394.94|1377.84|1395.09|1377.99|1395.1|1378|1394.64|1377.54|21
1649724660000|2022-04-12 00:51:00|1395.11|1378.01|1394.4|1377.3|1395.15|1378.05|1394.4|1377.3|18
1649724670000|2022-04-12 00:51:10|1394.42|1377.32|1394.39|1377.29|1394.42|1377.32|1394.31|1377.21|12
1649724680000|2022-04-12 00:51:20|1394.42|1377.32|1394.31|1377.21|1394.42|1377.32|1394.26|1377.16|14
1649724690000|2022-04-12 00:51:30|1394.32|1377.22|1394.01|1376.91|1394.32|1377.22|1393.99|1376.89|8
1649724700000|2022-04-12 00:51:40|1394.03|1376.93|1394.03|1376.93|1394.04|1376.94|1394.03|1376.93|3
1649724710000|2022-04-12 00:51:50|1394.02|1376.92|1394.02|1376.92|1394.02|1376.92|1394.02|1376.92|1
1649724720000|2022-04-12 00:52:00|1394.01|1376.91|1394.02|1376.92|1394.02|1376.92|1394.01|1376.91|2
1649724730000|2022-04-12 00:52:10|1394.03|1376.93|1394.09|1376.99|1394.17|1377.07|1394.03|1376.93|10
1649724740000|2022-04-12 00:52:20|1394.08|1376.98|1394.07|1376.97|1394.13|1377.03|1394.03|1376.93|11
1649724750000|2022-04-12 00:52:30|1394.05|1376.95|1394.26|1377.16|1394.4|1377.3|1394.02|1376.92|16
1649724760000|2022-04-12 00:52:40|1394.25|1377.15|1394.02|1376.92|1394.25|1377.15|1394.01|1376.91|10
1649724770000|2022-04-12 00:52:50|1394.01|1376.91|1394|1376.9|1394.01|1376.91|1393.99|1376.89|5
1649724780000|2022-04-12 00:53:00|1394.09|1376.99|1394.06|1376.96|1394.09|1376.99|1394.06|1376.96|4
1649724790000|2022-04-12 00:53:10|1394.08|1376.98|1394.02|1376.92|1394.08|1376.98|1394.02|1376.92|4
1649724800000|2022-04-12 00:53:20|1393.93|1376.83|1394.23|1377.13|1394.23|1377.13|1393.89|1376.79|19
1649724810000|2022-04-12 00:53:30|1394.31|1377.21|1394.19|1377.09|1394.31|1377.21|1394.19|1377.09|11
1649724820000|2022-04-12 00:53:40|1394.1|1377|1394.12|1377.02|1394.13|1377.03|1394.1|1377|5
1649724830000|2022-04-12 00:53:50|1394.13|1377.03|1394.15|1377.05|1394.15|1377.05|1394.07|1376.97|9
1649724840000|2022-04-12 00:54:00|1394.14|1377.04|1394.06|1376.96|1394.14|1377.04|1394.06|1376.96|4
1649724850000|2022-04-12 00:54:10|1394.05|1376.95|1393.63|1376.53|1394.05|1376.95|1393.39|1376.29|8
1649724860000|2022-04-12 00:54:20|1393.5|1376.4|1392.72|1375.62|1393.6|1376.5|1392.72|1375.62|11
1649724870000|2022-04-12 00:54:30|1392.73|1375.63|1393.09|1375.99|1393.27|1376.17|1392.72|1375.62|16
1649724880000|2022-04-12 00:54:40|1393.14|1376.04|1393.1|1376|1393.19|1376.09|1393.1|1376|8
1649724890000|2022-04-12 00:54:50|1393.13|1376.03|1393.18|1376.08|1393.19|1376.09|1393.13|1376.03|3
1649724900000|2022-04-12 00:55:00|1393.24|1376.14|1393.08|1375.98|1393.24|1376.14|1393.05|1375.95|13
1649724910000|2022-04-12 00:55:10|1393.12|1376.02|1393.88|1376.78|1393.89|1376.79|1393.12|1376.02|14
1649724920000|2022-04-12 00:55:20|1393.75|1376.65|1393.88|1376.78|1393.89|1376.79|1393.16|1376.06|16
1649724930000|2022-04-12 00:55:30|1393.87|1376.77|1393.92|1376.82|1394.03|1376.93|1393.81|1376.71|10
1649724940000|2022-04-12 00:55:40|1394.03|1376.93|1392.97|1375.87|1394.2|1377.1|1392.97|1375.87|32
1649724950000|2022-04-12 00:55:50|1392.99|1375.89|1392.25|1375.15|1392.99|1375.89|1392.2|1375.1|21
1649724960000|2022-04-12 00:56:00|1392.27|1375.17|1390.89|1373.79|1392.27|1375.17|1390.89|1373.79|30
1649724970000|2022-04-12 00:56:10|1390.63|1373.53|1390.37|1373.27|1390.63|1373.53|1390.28|1373.18|15
1649724980000|2022-04-12 00:56:20|1390.44|1373.34|1390.1|1373|1390.59|1373.49|1389.98|1372.88|20
1649724990000|2022-04-12 00:56:30|1390.15|1373.05|1389.37|1372.27|1390.15|1373.05|1389.25|1372.15|24
1649725000000|2022-04-12 00:56:40|1389.35|1372.25|1387.87|1370.77|1389.35|1372.25|1387.87|1370.77|25
1649725010000|2022-04-12 00:56:50|1387.86|1370.76|1388.12|1371.02|1388.13|1371.03|1387.52|1370.42|23
1649725020000|2022-04-12 00:57:00|1388.17|1371.07|1388.52|1371.42|1389.08|1371.98|1388.17|1371.07|20
1649725030000|2022-04-12 00:57:10|1388.57|1371.47|1388.36|1371.26|1389.1|1372|1388.16|1371.06|28
1649725040000|2022-04-12 00:57:20|1388.33|1371.23|1388.36|1371.26|1388.45|1371.35|1388.23|1371.13|15
1649725050000|2022-04-12 00:57:30|1388.19|1371.09|1388.32|1371.22|1388.35|1371.25|1388.11|1371.01|10
1649725060000|2022-04-12 00:57:40|1388.36|1371.26|1389.68|1372.58|1389.87|1372.77|1388.15|1371.05|17
1649725070000|2022-04-12 00:57:50|1389.67|1372.57|1390.13|1373.03|1390.31|1373.21|1389.65|1372.55|12
1649725080000|2022-04-12 00:58:00|1390.45|1373.35|1389.74|1372.64|1390.45|1373.35|1389.74|1372.64|10
1649725090000|2022-04-12 00:58:10|1389.86|1372.76|1389.85|1372.75|1389.86|1372.76|1389.65|1372.55|4
1649725100000|2022-04-12 00:58:20|1389.94|1372.84|1390.16|1373.06|1390.26|1373.16|1389.7|1372.6|5
1649725110000|2022-04-12 00:58:30|1390.08|1372.98|1390.22|1373.12|1390.46|1373.36|1390.08|1372.98|13
1649725120000|2022-04-12 00:58:40|1390.24|1373.14|1389.62|1372.52|1390.26|1373.16|1389.62|1372.52|9
1649725130000|2022-04-12 00:58:50|1389.47|1372.37|1390.35|1373.25|1390.35|1373.25|1389.42|1372.32|15
1649725140000|2022-04-12 00:59:00|1390.34|1373.24|1390.34|1373.24|1390.36|1373.26|1390.15|1373.05|11
1649725150000|2022-04-12 00:59:10|1390.33|1373.23|1390.1|1373|1390.33|1373.23|1389.62|1372.52|17
1649725160000|2022-04-12 00:59:20|1390.3|1373.2|1390.1|1373|1390.3|1373.2|1390.07|1372.97|7
1649725170000|2022-04-12 00:59:30|1390.3|1373.2|1390.14|1373.04|1390.3|1373.2|1390.1|1373|5
1649725180000|2022-04-12 00:59:40|1390.41|1373.31|1390.41|1373.31|1390.41|1373.31|1390.41|1373.31|1
1649725190000|2022-04-12 00:59:50|1390.44|1373.34|1389.69|1372.59|1390.44|1373.34|1389.69|1372.59|14
1649725200000|2022-04-12 01:00:00|1389.67|1372.57|1390.1|1373|1390.11|1373.01|1389.26|1372.16|21
1649725210000|2022-04-12 01:00:10|1390.17|1373.07|1390.89|1373.79|1390.9|1373.8|1390.15|1373.05|19
1649725220000|2022-04-12 01:00:20|1390.9|1373.8|1391.17|1374.07|1391.27|1374.17|1390.89|1373.79|13
1649725230000|2022-04-12 01:00:30|1391.25|1374.15|1391.15|1374.05|1391.25|1374.15|1391.15|1374.05|6
1649725240000|2022-04-12 01:00:40|1391.03|1373.93|1390.74|1373.64|1391.03|1373.93|1390.71|1373.61|5
1649725250000|2022-04-12 01:00:50|1390.77|1373.67|1389.73|1372.63|1390.77|1373.67|1389.73|1372.63|7
1649725260000|2022-04-12 01:01:00|1389.75|1372.65|1389.23|1372.13|1389.75|1372.65|1389.18|1372.08|18
1649725270000|2022-04-12 01:01:10|1389.19|1372.09|1389.6|1372.5|1389.61|1372.51|1389.18|1372.08|19
1649725280000|2022-04-12 01:01:20|1389.58|1372.48|1389.4|1372.3|1389.81|1372.71|1389.23|1372.13|23
1649725290000|2022-04-12 01:01:30|1389.59|1372.49|1389.33|1372.23|1389.59|1372.49|1389.3|1372.2|14
1649725300000|2022-04-12 01:01:40|1389.31|1372.21|1389.33|1372.23|1389.33|1372.23|1389.3|1372.2|3
1649725310000|2022-04-12 01:01:50|1389.32|1372.22|1389.26|1372.16|1389.38|1372.28|1389.26|1372.16|14
1649725320000|2022-04-12 01:02:00|1389.29|1372.19|1389.43|1372.33|1389.43|1372.33|1389.26|1372.16|8
1649725330000|2022-04-12 01:02:10|1389.44|1372.34|1389.52|1372.42|1389.52|1372.42|1389.31|1372.21|11
1649725340000|2022-04-12 01:02:20|1389.58|1372.48|1389.24|1372.14|1389.64|1372.54|1389.18|1372.08|22
1649725350000|2022-04-12 01:02:30|1389.22|1372.12|1389.01|1371.91|1389.22|1372.12|1388.39|1371.29|23
1649725360000|2022-04-12 01:02:40|1389.02|1371.92|1389.05|1371.95|1389.18|1372.08|1388.99|1371.89|9
1649725370000|2022-04-12 01:02:50|1389.01|1371.91|1389.02|1371.92|1389.04|1371.94|1388.98|1371.88|12
1649725380000|2022-04-12 01:03:00|1389.01|1371.91|1388.64|1371.54|1389.02|1371.92|1388.63|1371.53|16
1649725390000|2022-04-12 01:03:10|1388.65|1371.55|1388.45|1371.35|1388.7|1371.6|1388.36|1371.26|15
1649725400000|2022-04-12 01:03:20|1388.43|1371.33|1388.42|1371.32|1388.88|1371.78|1388.36|1371.26|17
1649725410000|2022-04-12 01:03:30|1388.29|1371.19|1387.55|1370.45|1388.29|1371.19|1387.43|1370.33|17
1649725420000|2022-04-12 01:03:40|1387.53|1370.43|1386.6|1369.5|1387.53|1370.43|1386.58|1369.48|25
1649725430000|2022-04-12 01:03:50|1386.59|1369.49|1386.02|1368.92|1386.78|1369.68|1385.38|1368.28|9
1649725440000|2022-04-12 01:04:00|1386.12|1369.02|1386.35|1369.25|1386.73|1369.63|1386.02|1368.92|26
1649725450000|2022-04-12 01:04:10|1386.41|1369.31|1386.29|1369.19|1386.63|1369.53|1386.23|1369.13|21
1649725460000|2022-04-12 01:04:20|1386.3|1369.2|1386.83|1369.73|1386.83|1369.73|1386.13|1369.03|14
1649725470000|2022-04-12 01:04:30|1386.82|1369.72|1386.85|1369.75|1386.87|1369.77|1386.81|1369.71|6
1649725480000|2022-04-12 01:04:40|1386.84|1369.74|1386.95|1369.85|1386.95|1369.85|1386.84|1369.74|4
1649725490000|2022-04-12 01:04:50|1387.08|1369.98|1386.91|1369.81|1387.08|1369.98|1386.91|1369.81|8
1649725500000|2022-04-12 01:05:00|1386.96|1369.86|1387.65|1370.55|1387.68|1370.58|1386.96|1369.86|22
1649725510000|2022-04-12 01:05:10|1387.64|1370.54|1388.18|1371.08|1388.18|1371.08|1387.48|1370.38|17
1649725520000|2022-04-12 01:05:20|1388.22|1371.12|1389.1|1372|1389.18|1372.08|1388.22|1371.12|20
1649725530000|2022-04-12 01:05:30|1389.07|1371.97|1389.07|1371.97|1389.1|1372|1389.07|1371.97|9
1649725540000|2022-04-12 01:05:40|1389.09|1371.99|1388.88|1371.78|1389.09|1371.99|1388.16|1371.06|24
1649725550000|2022-04-12 01:05:50|1389.1|1372|1390.1|1373|1390.13|1373.03|1389.1|1372|24
1649725560000|2022-04-12 01:06:00|1389.95|1372.85|1390.81|1373.71|1390.83|1373.73|1389.95|1372.85|21
1649725570000|2022-04-12 01:06:10|1390.8|1373.7|1390.92|1373.82|1390.94|1373.84|1390.8|1373.7|17
1649725580000|2022-04-12 01:06:20|1390.77|1373.67|1390.78|1373.68|1391.01|1373.91|1390.46|1373.36|9
1649725590000|2022-04-12 01:06:30|1390.65|1373.55|1390.29|1373.19|1391|1373.9|1390.29|1373.19|15
1649725600000|2022-04-12 01:06:40|1390.25|1373.15|1389.44|1372.34|1390.26|1373.16|1389.28|1372.18|13
1649725610000|2022-04-12 01:06:50|1389.41|1372.31|1389.45|1372.35|1389.52|1372.42|1389.24|1372.14|13
1649725620000|2022-04-12 01:07:00|1389.51|1372.41|1389.55|1372.45|1389.65|1372.55|1389.34|1372.24|16
1649725630000|2022-04-12 01:07:10|1389.56|1372.46|1390|1372.9|1390.04|1372.94|1389.56|1372.46|12
1649725640000|2022-04-12 01:07:20|1390.01|1372.91|1389.96|1372.86|1390.02|1372.92|1389.93|1372.83|6
1649725650000|2022-04-12 01:07:30|1389.97|1372.87|1390.02|1372.92|1390.02|1372.92|1389.91|1372.81|15
1649725660000|2022-04-12 01:07:40|1390.05|1372.95|1390.9|1373.8|1390.9|1373.8|1390.05|1372.95|10
1649725670000|2022-04-12 01:07:50|1390.91|1373.81|1390.91|1373.81|1390.92|1373.82|1390.88|1373.78|6
1649725680000|2022-04-12 01:08:00|1391.2|1374.1|1391.22|1374.12|1391.22|1374.12|1390.91|1373.81|5
1649725690000|2022-04-12 01:08:10|1391.2|1374.1|1391.19|1374.09|1391.2|1374.1|1390.49|1373.39|25
1649725700000|2022-04-12 01:08:20|1391.27|1374.17|1391.81|1374.71|1391.81|1374.71|1391.03|1373.93|5
1649725710000|2022-04-12 01:08:30|1391.83|1374.73|1392.13|1375.03|1392.13|1375.03|1391.81|1374.71|7
1649725720000|2022-04-12 01:08:40|1392.03|1374.93|1392.15|1375.05|1392.15|1375.05|1392.03|1374.93|5
1649725730000|2022-04-12 01:08:50|1392.14|1375.04|1392.41|1375.31|1392.55|1375.45|1392|1374.9|4
1649725740000|2022-04-12 01:09:00|1392.08|1374.98|1392.53|1375.43|1392.58|1375.48|1392.08|1374.98|10
1649725750000|2022-04-12 01:09:10|1392.82|1375.72|1392.78|1375.68|1392.96|1375.86|1392.78|1375.68|4
1649725760000|2022-04-12 01:09:20|1392.82|1375.72|1392.82|1375.72|1392.82|1375.72|1392.82|1375.72|1
1649725770000|2022-04-12 01:09:30|1392.78|1375.68|1392.77|1375.67|1392.78|1375.68|1392.73|1375.63|6
1649725780000|2022-04-12 01:09:40|1392.82|1375.72|1392.82|1375.72|1392.82|1375.72|1392.82|1375.72|1
1649725790000|2022-04-12 01:09:50|1392.81|1375.71|1392.81|1375.71|1392.81|1375.71|1392.81|1375.71|1
1649725800000|2022-04-12 01:10:00|1392.96|1375.86|1393.38|1376.28|1393.38|1376.28|1392.79|1375.69|10
1649725810000|2022-04-12 01:10:10|1393.39|1376.29|1393.38|1376.28|1393.39|1376.29|1393.38|1376.28|4
1649725820000|2022-04-12 01:10:20|1393.43|1376.33|1393.43|1376.33|1393.43|1376.33|1393.43|1376.33|1
1649725830000|2022-04-12 01:10:30|1393.49|1376.39|1393.49|1376.39|1393.49|1376.39|1393.49|1376.39|1
1649725840000|2022-04-12 01:10:40|1393.45|1376.35|1393.38|1376.28|1393.45|1376.35|1393.38|1376.28|2
1649725850000|2022-04-12 01:10:50|1393.53|1376.43|1393.43|1376.33|1393.55|1376.45|1393.37|1376.27|7
1649725860000|2022-04-12 01:11:00|1393.38|1376.28|1393.25|1376.15|1393.45|1376.35|1393.24|1376.14|4
1649725870000|2022-04-12 01:11:10|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1
1649725880000|2022-04-12 01:11:20|1393.08|1375.98|1393.47|1376.37|1393.47|1376.37|1393.08|1375.98|4
1649725890000|2022-04-12 01:11:30|1393.67|1376.57|1394.35|1377.25|1394.35|1377.25|1393.67|1376.57|10
1649725900000|2022-04-12 01:11:40|1394.27|1377.17|1394.13|1377.03|1394.27|1377.17|1394.12|1377.02|3
1649725910000|2022-04-12 01:11:50|1394.28|1377.18|1394.97|1377.87|1394.97|1377.87|1394.28|1377.18|19
1649725920000|2022-04-12 01:12:00|1394.99|1377.89|1394.88|1377.78|1395.03|1377.93|1394.88|1377.78|12
1649725930000|2022-04-12 01:12:10|1394.66|1377.56|1395.11|1378.01|1395.17|1378.07|1394.53|1377.43|11
1649725940000|2022-04-12 01:12:20|1395.16|1378.06|1395.13|1378.03|1395.16|1378.06|1395.11|1378.01|3
1649725950000|2022-04-12 01:12:30|1395.14|1378.04|1395.93|1378.83|1395.96|1378.86|1395.03|1377.93|16
1649725960000|2022-04-12 01:12:40|1395.87|1378.77|1394.99|1377.89|1395.87|1378.77|1394.99|1377.89|5
1649725970000|2022-04-12 01:12:50|1395.18|1378.08|1395.67|1378.57|1395.67|1378.57|1395.18|1378.08|12
1649725980000|2022-04-12 01:13:00|1395.57|1378.47|1395.88|1378.78|1395.88|1378.78|1395.57|1378.47|2
1649725990000|2022-04-12 01:13:10|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1
1649726000000|2022-04-12 01:13:20|1395.76|1378.66|1395.55|1378.45|1395.81|1378.71|1395.05|1377.95|10
1649726010000|2022-04-12 01:13:30|1395.56|1378.46|1395.9|1378.8|1395.97|1378.87|1395.56|1378.46|7
1649726020000|2022-04-12 01:13:40|1395.91|1378.81|1395.93|1378.83|1395.97|1378.87|1395.87|1378.77|10
1649726030000|2022-04-12 01:13:50|1395.88|1378.78|1395.94|1378.84|1395.94|1378.84|1395.88|1378.78|3
1649726040000|2022-04-12 01:14:00|1395.85|1378.75|1395.85|1378.75|1395.85|1378.75|1395.85|1378.75|1
1649726050000|2022-04-12 01:14:10|1395.82|1378.72|1395.36|1378.26|1395.82|1378.72|1395.35|1378.25|6
1649726060000|2022-04-12 01:14:20|1395.3|1378.2|1395.12|1378.02|1395.3|1378.2|1395.12|1378.02|2
1649726070000|2022-04-12 01:14:30|1395.1|1378|1395.2|1378.1|1395.24|1378.14|1395.1|1378|8
1649726080000|2022-04-12 01:14:40|1395.22|1378.12|1395.33|1378.23|1395.33|1378.23|1395.18|1378.08|5
1649726090000|2022-04-12 01:14:50|1395.3|1378.2|1395.34|1378.24|1395.34|1378.24|1395.3|1378.2|4
1649726100000|2022-04-12 01:15:00|1395.33|1378.23|1395.78|1378.68|1395.87|1378.77|1395.33|1378.23|15
1649726110000|2022-04-12 01:15:10|1395.82|1378.72|1395.94|1378.84|1395.94|1378.84|1395.77|1378.67|15
1649726120000|2022-04-12 01:15:20|1396|1378.9|1396.53|1379.43|1396.53|1379.43|1396|1378.9|7
1649726130000|2022-04-12 01:15:30|1396.73|1379.63|1396.73|1379.63|1396.73|1379.63|1396.73|1379.63|1
1649726140000|2022-04-12 01:15:40|1396.62|1379.52|1396.53|1379.43|1396.62|1379.52|1396.53|1379.43|2
1649726160000|2022-04-12 01:16:00|1396.57|1379.47|1396.31|1379.21|1396.76|1379.66|1396.31|1379.21|5
1649726170000|2022-04-12 01:16:10|1396.32|1379.22|1396.31|1379.21|1396.36|1379.26|1396.31|1379.21|4
1649726180000|2022-04-12 01:16:20|1396.17|1379.07|1395.52|1378.42|1396.17|1379.07|1395.52|1378.42|18
1649726190000|2022-04-12 01:16:30|1395.74|1378.64|1395.05|1377.95|1395.74|1378.64|1395.03|1377.93|13
1649726200000|2022-04-12 01:16:40|1395.03|1377.93|1394.94|1377.84|1395.08|1377.98|1394.94|1377.84|13
1649726210000|2022-04-12 01:16:50|1394.95|1377.85|1394.99|1377.89|1395|1377.9|1394.95|1377.85|8
1649726220000|2022-04-12 01:17:00|1395.19|1378.09|1394.3|1377.2|1395.19|1378.09|1394.28|1377.18|5
1649726230000|2022-04-12 01:17:10|1394.22|1377.12|1394.22|1377.12|1394.22|1377.12|1394.22|1377.12|1
1649726240000|2022-04-12 01:17:20|1394.16|1377.06|1394.61|1377.51|1394.61|1377.51|1394.16|1377.06|4
1649726260000|2022-04-12 01:17:40|1394.47|1377.37|1395.08|1377.98|1395.08|1377.98|1394.47|1377.37|11
1649726270000|2022-04-12 01:17:50|1395.09|1377.99|1395.55|1378.45|1395.55|1378.45|1395.09|1377.99|5
1649726280000|2022-04-12 01:18:00|1395.87|1378.77|1396.2|1379.1|1396.2|1379.1|1395.87|1378.77|7
1649726290000|2022-04-12 01:18:10|1396.18|1379.08|1396.2|1379.1|1396.2|1379.1|1396.18|1379.08|3
1649726300000|2022-04-12 01:18:20|1396.22|1379.12|1396.23|1379.13|1396.23|1379.13|1396.22|1379.12|2
1649726310000|2022-04-12 01:18:30|1396.27|1379.17|1396.11|1379.01|1396.28|1379.18|1396.07|1378.97|10
1649726320000|2022-04-12 01:18:40|1396.62|1379.52|1397.28|1380.18|1397.47|1380.37|1396.62|1379.52|8
1649726330000|2022-04-12 01:18:50|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1
1649726340000|2022-04-12 01:19:00|1397.33|1380.23|1397.33|1380.23|1397.33|1380.23|1397.33|1380.23|1
1649726350000|2022-04-12 01:19:10|1397.7|1380.6|1397.86|1380.76|1397.87|1380.77|1397.68|1380.58|14
1649726380000|2022-04-12 01:19:40|1397.88|1380.78|1397.88|1380.78|1397.88|1380.78|1397.88|1380.78|1
1649726390000|2022-04-12 01:19:50|1397.83|1380.73|1397.85|1380.75|1397.85|1380.75|1397.83|1380.73|2
1649726400000|2022-04-12 01:20:00|1397.8|1380.7|1397.16|1380.06|1397.86|1380.76|1397.16|1380.06|10
1649726410000|2022-04-12 01:20:10|1397.2|1380.1|1397.12|1380.02|1397.2|1380.1|1397.11|1380.01|3
1649726430000|2022-04-12 01:20:30|1397.13|1380.03|1397.1|1380|1397.18|1380.08|1397.05|1379.95|14
1649726440000|2022-04-12 01:20:40|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1
1649726450000|2022-04-12 01:20:50|1397.19|1380.09|1397.1|1380|1397.2|1380.1|1397.08|1379.98|7
1649726460000|2022-04-12 01:21:00|1397.08|1379.98|1397.07|1379.97|1397.13|1380.03|1397|1379.9|9
1649726470000|2022-04-12 01:21:10|1397.05|1379.95|1397.07|1379.97|1397.07|1379.97|1397.05|1379.95|3
1649726480000|2022-04-12 01:21:20|1397.06|1379.96|1397.06|1379.96|1397.06|1379.96|1397.06|1379.96|1
1649726500000|2022-04-12 01:21:40|1397.07|1379.97|1397.14|1380.04|1397.14|1380.04|1397.07|1379.97|3
1649726510000|2022-04-12 01:21:50|1397.13|1380.03|1397.16|1380.06|1397.16|1380.06|1397.12|1380.02|9
1649726520000|2022-04-12 01:22:00|1397.13|1380.03|1397.11|1380.01|1397.16|1380.06|1397.1|1380|7
1649726530000|2022-04-12 01:22:10|1397.1|1380|1397.1|1380|1397.13|1380.03|1397.1|1380|11
1649726540000|2022-04-12 01:22:20|1397.11|1380.01|1397.06|1379.96|1397.13|1380.03|1397.06|1379.96|8
1649726550000|2022-04-12 01:22:30|1397.05|1379.95|1397.03|1379.93|1397.06|1379.96|1397.03|1379.93|7
1649726560000|2022-04-12 01:22:40|1397.04|1379.94|1397.03|1379.93|1397.06|1379.96|1397.03|1379.93|5
1649726570000|2022-04-12 01:22:50|1397.05|1379.95|1397.06|1379.96|1397.06|1379.96|1397.03|1379.93|7
1649726580000|2022-04-12 01:23:00|1397.05|1379.95|1397.09|1379.99|1397.09|1379.99|1397.03|1379.93|7
1649726590000|2022-04-12 01:23:10|1397.1|1380|1397.08|1379.98|1397.11|1380.01|1397.07|1379.97|5
1649726600000|2022-04-12 01:23:20|1397.09|1379.99|1396.26|1379.16|1397.1|1380|1396.21|1379.11|16
1649726610000|2022-04-12 01:23:30|1396.15|1379.05|1396.28|1379.18|1396.28|1379.18|1396.14|1379.04|6
1649726620000|2022-04-12 01:23:40|1396.31|1379.21|1396.54|1379.44|1396.66|1379.56|1396.26|1379.16|13
1649726630000|2022-04-12 01:23:50|1396.16|1379.06|1396.57|1379.47|1396.59|1379.49|1396.16|1379.06|10
1649726640000|2022-04-12 01:24:00|1396.3|1379.2|1396.28|1379.18|1396.3|1379.2|1396.28|1379.18|2
1649726650000|2022-04-12 01:24:10|1396.29|1379.19|1396.09|1378.99|1396.29|1379.19|1396.06|1378.96|5
1649726660000|2022-04-12 01:24:20|1396.03|1378.93|1396|1378.9|1396.28|1379.18|1396|1378.9|11
1649726670000|2022-04-12 01:24:30|1396.01|1378.91|1396.01|1378.91|1396.04|1378.94|1396|1378.9|12
1649726680000|2022-04-12 01:24:40|1396.02|1378.92|1396.02|1378.92|1396.04|1378.94|1396.02|1378.92|4
1649726690000|2022-04-12 01:24:50|1396.03|1378.93|1397.07|1379.97|1397.07|1379.97|1396.03|1378.93|11
1649726700000|2022-04-12 01:25:00|1397.06|1379.96|1397.03|1379.93|1397.08|1379.98|1396.95|1379.85|12
1649726710000|2022-04-12 01:25:10|1397.04|1379.94|1396.91|1379.81|1397.06|1379.96|1396.91|1379.81|10
1649726720000|2022-04-12 01:25:20|1396.88|1379.78|1396.29|1379.19|1396.89|1379.79|1396.25|1379.15|7
1649726730000|2022-04-12 01:25:30|1396.3|1379.2|1396.19|1379.09|1396.3|1379.2|1396.17|1379.07|9
1649726740000|2022-04-12 01:25:40|1396.2|1379.1|1396.04|1378.94|1396.2|1379.1|1395.99|1378.89|14
1649726750000|2022-04-12 01:25:50|1395.97|1378.87|1396.14|1379.04|1396.14|1379.04|1395.97|1378.87|9
1649726760000|2022-04-12 01:26:00|1396.19|1379.09|1395.75|1378.65|1396.19|1379.09|1395.74|1378.64|11
1649726770000|2022-04-12 01:26:10|1395.74|1378.64|1395.27|1378.17|1395.77|1378.67|1395.14|1378.04|12
1649726780000|2022-04-12 01:26:20|1395.11|1378.01|1394.12|1377.02|1395.27|1378.17|1394.12|1377.02|9
1649726790000|2022-04-12 01:26:30|1393.83|1376.73|1393.96|1376.86|1394.03|1376.93|1393.75|1376.65|15
1649726800000|2022-04-12 01:26:40|1393.94|1376.84|1393.82|1376.72|1393.95|1376.85|1393.65|1376.55|12
1649726810000|2022-04-12 01:26:50|1393.8|1376.7|1394.05|1376.95|1394.05|1376.95|1393.8|1376.7|7
1649726820000|2022-04-12 01:27:00|1394.06|1376.96|1394.06|1376.96|1394.07|1376.97|1394.04|1376.94|11
1649726830000|2022-04-12 01:27:10|1394.04|1376.94|1393.98|1376.88|1394.05|1376.95|1393.78|1376.68|16
1649726840000|2022-04-12 01:27:20|1393.96|1376.86|1394.4|1377.3|1394.86|1377.76|1393.96|1376.86|25
1649726850000|2022-04-12 01:27:30|1394.44|1377.34|1396.18|1379.08|1396.25|1379.15|1394.4|1377.3|21
1649726860000|2022-04-12 01:27:40|1396.19|1379.09|1396.53|1379.43|1396.62|1379.52|1396.19|1379.09|18
1649726870000|2022-04-12 01:27:50|1396.64|1379.54|1396.96|1379.86|1397.64|1380.54|1396.51|1379.41|18
1649726880000|2022-04-12 01:28:00|1396.85|1379.75|1396.85|1379.75|1396.85|1379.75|1396.85|1379.75|1
1649726890000|2022-04-12 01:28:10|1397.14|1380.04|1397.45|1380.35|1397.61|1380.51|1397.14|1380.04|8
1649726900000|2022-04-12 01:28:20|1397.47|1380.37|1399.69|1382.59|1399.72|1382.62|1397.47|1380.37|14
1649726910000|2022-04-12 01:28:30|1399.75|1382.65|1399.84|1382.74|1399.84|1382.74|1399.61|1382.51|9
1649726920000|2022-04-12 01:28:40|1399.71|1382.61|1399.2|1382.1|1399.8|1382.7|1399.19|1382.09|11
1649726930000|2022-04-12 01:28:50|1399.23|1382.13|1398.18|1381.08|1399.32|1382.22|1398.16|1381.06|15
1649726940000|2022-04-12 01:29:00|1398.42|1381.32|1399.35|1382.25|1399.38|1382.28|1398.42|1381.32|16
1649726950000|2022-04-12 01:29:10|1399.38|1382.28|1398.98|1381.88|1399.39|1382.29|1398.84|1381.74|18
1649726960000|2022-04-12 01:29:20|1399|1381.9|1399.28|1382.18|1399.28|1382.18|1398.95|1381.85|11
1649726970000|2022-04-12 01:29:30|1399.25|1382.15|1399.13|1382.03|1399.53|1382.43|1398.97|1381.87|16
1649726980000|2022-04-12 01:29:40|1399.11|1382.01|1399.12|1382.02|1399.12|1382.02|1399.11|1382.01|6
1649726990000|2022-04-12 01:29:50|1399.01|1381.91|1399.05|1381.95|1399.05|1381.95|1399.01|1381.91|2
1649727000000|2022-04-12 01:30:00|1399.03|1381.93|1398.88|1381.78|1399.03|1381.93|1398.88|1381.78|4
1649727010000|2022-04-12 01:30:10|1399|1381.9|1398.95|1381.85|1399|1381.9|1398.95|1381.85|2
1649727020000|2022-04-12 01:30:20|1398.9|1381.8|1399.19|1382.09|1399.3|1382.2|1398.77|1381.67|7
1649727030000|2022-04-12 01:30:30|1399.11|1382.01|1399.13|1382.03|1399.13|1382.03|1399.04|1381.94|3
1649727040000|2022-04-12 01:30:40|1399.12|1382.02|1399.32|1382.22|1399.34|1382.24|1399.12|1382.02|9
1649727050000|2022-04-12 01:30:50|1399.33|1382.23|1399.15|1382.05|1399.34|1382.24|1399.14|1382.04|8
1649727060000|2022-04-12 01:31:00|1399.14|1382.04|1399.77|1382.67|1399.88|1382.78|1399.14|1382.04|13
1649727070000|2022-04-12 01:31:10|1399.75|1382.65|1399.8|1382.7|1399.86|1382.76|1399.75|1382.65|6
1649727080000|2022-04-12 01:31:20|1399.81|1382.71|1399.33|1382.23|1399.86|1382.76|1399.19|1382.09|10
1649727090000|2022-04-12 01:31:30|1399.19|1382.09|1399.25|1382.15|1399.26|1382.16|1399.19|1382.09|5
1649727100000|2022-04-12 01:31:40|1399.19|1382.09|1399.06|1381.96|1399.19|1382.09|1399.06|1381.96|8
1649727110000|2022-04-12 01:31:50|1398.95|1381.85|1397.48|1380.38|1399.08|1381.98|1397.48|1380.38|20
1649727120000|2022-04-12 01:32:00|1397.35|1380.25|1396.29|1379.19|1397.35|1380.25|1396.29|1379.19|11
1649727130000|2022-04-12 01:32:10|1396.43|1379.33|1396.17|1379.07|1396.44|1379.34|1396.02|1378.92|11
1649727140000|2022-04-12 01:32:20|1396.72|1379.62|1397.83|1380.73|1397.95|1380.85|1396.72|1379.62|20
1649727150000|2022-04-12 01:32:30|1397.85|1380.75|1397.12|1380.02|1397.85|1380.75|1397.12|1380.02|19
1649727160000|2022-04-12 01:32:40|1397.13|1380.03|1397.12|1380.02|1397.24|1380.14|1397.12|1380.02|13
1649727170000|2022-04-12 01:32:50|1397.11|1380.01|1397.29|1380.19|1397.34|1380.24|1397.06|1379.96|19
1649727180000|2022-04-12 01:33:00|1397.3|1380.2|1397.72|1380.62|1397.76|1380.66|1397.06|1379.96|12
1649727190000|2022-04-12 01:33:10|1397.7|1380.6|1397.78|1380.68|1397.83|1380.73|1397.7|1380.6|13
1649727200000|2022-04-12 01:33:20|1397.82|1380.72|1398.15|1381.05|1398.42|1381.32|1397.78|1380.68|13
1649727210000|2022-04-12 01:33:30|1398.36|1381.26|1398.4|1381.3|1398.4|1381.3|1398.14|1381.04|7
1649727220000|2022-04-12 01:33:40|1398.29|1381.19|1398.29|1381.19|1398.41|1381.31|1398.29|1381.19|7
1649727230000|2022-04-12 01:33:50|1398.39|1381.29|1398.86|1381.76|1398.86|1381.76|1398.38|1381.28|9
1649727240000|2022-04-12 01:34:00|1398.85|1381.75|1397.4|1380.3|1398.85|1381.75|1397.4|1380.3|17
1649727250000|2022-04-12 01:34:10|1397.61|1380.51|1397.11|1380.01|1397.7|1380.6|1397|1379.9|25
1649727260000|2022-04-12 01:34:20|1397.03|1379.93|1397.03|1379.93|1397.04|1379.94|1397.03|1379.93|3
1649727270000|2022-04-12 01:34:30|1397.05|1379.95|1397.23|1380.13|1397.34|1380.24|1396.81|1379.71|11
1649727280000|2022-04-12 01:34:40|1397.22|1380.12|1397.13|1380.03|1397.23|1380.13|1397.11|1380.01|17
1649727290000|2022-04-12 01:34:50|1397.19|1380.09|1397.19|1380.09|1397.35|1380.25|1397.15|1380.05|13
1649727300000|2022-04-12 01:35:00|1397.21|1380.11|1396.79|1379.69|1397.3|1380.2|1396.76|1379.66|17
1649727310000|2022-04-12 01:35:10|1396.85|1379.75|1396.87|1379.77|1397.06|1379.96|1396.49|1379.39|13
1649727320000|2022-04-12 01:35:20|1397.06|1379.96|1397.06|1379.96|1397.17|1380.07|1397.06|1379.96|13
1649727330000|2022-04-12 01:35:30|1397.08|1379.98|1398.04|1380.94|1398.04|1380.94|1397.08|1379.98|13
1649727340000|2022-04-12 01:35:40|1398|1380.9|1397.7|1380.6|1398.01|1380.91|1397.7|1380.6|8
1649727350000|2022-04-12 01:35:50|1397.75|1380.65|1397.92|1380.82|1397.93|1380.83|1397.69|1380.59|7
1649727360000|2022-04-12 01:36:00|1397.97|1380.87|1398.24|1381.14|1398.48|1381.38|1397.97|1380.87|20
1649727370000|2022-04-12 01:36:10|1398.23|1381.13|1398.08|1380.98|1398.23|1381.13|1398.08|1380.98|9
1649727380000|2022-04-12 01:36:20|1398.09|1380.99|1397.91|1380.81|1398.09|1380.99|1397.86|1380.76|11
1649727390000|2022-04-12 01:36:30|1397.86|1380.76|1397.34|1380.24|1397.86|1380.76|1397.21|1380.11|8
1649727400000|2022-04-12 01:36:40|1397.21|1380.11|1397.31|1380.21|1397.35|1380.25|1397.21|1380.11|4
1649727410000|2022-04-12 01:36:50|1397.4|1380.3|1397.15|1380.05|1397.4|1380.3|1397.15|1380.05|7
1649727420000|2022-04-12 01:37:00|1397.2|1380.1|1397|1379.9|1397.2|1380.1|1397|1379.9|3
1649727430000|2022-04-12 01:37:10|1397.01|1379.91|1397.63|1380.53|1397.69|1380.59|1396.95|1379.85|12
1649727440000|2022-04-12 01:37:20|1397.64|1380.54|1397.8|1380.7|1397.85|1380.75|1397.58|1380.48|11
1649727450000|2022-04-12 01:37:30|1397.81|1380.71|1397.89|1380.79|1398.05|1380.95|1397.8|1380.7|16
1649727460000|2022-04-12 01:37:40|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1397.91|1380.81|4
1649727470000|2022-04-12 01:37:50|1397.97|1380.87|1397.96|1380.86|1397.99|1380.89|1397.95|1380.85|11
1649727480000|2022-04-12 01:38:00|1397.97|1380.87|1397.98|1380.88|1397.98|1380.88|1397.95|1380.85|12
1649727490000|2022-04-12 01:38:10|1397.86|1380.76|1397.97|1380.87|1397.97|1380.87|1397.82|1380.72|12
1649727500000|2022-04-12 01:38:20|1397.98|1380.88|1397.8|1380.7|1398.04|1380.94|1397.8|1380.7|5
1649727510000|2022-04-12 01:38:30|1397.81|1380.71|1397.59|1380.49|1397.81|1380.71|1397.59|1380.49|3
1649727520000|2022-04-12 01:38:40|1397.54|1380.44|1397.56|1380.46|1397.57|1380.47|1397.5|1380.4|11
1649727530000|2022-04-12 01:38:50|1397.61|1380.51|1397.37|1380.27|1397.91|1380.81|1397.37|1380.27|13
1649727540000|2022-04-12 01:39:00|1397.35|1380.25|1397.25|1380.15|1397.35|1380.25|1397.21|1380.11|7
1649727550000|2022-04-12 01:39:10|1397.2|1380.1|1396.87|1379.77|1397.24|1380.14|1396.66|1379.56|7
1649727560000|2022-04-12 01:39:20|1396.6|1379.5|1396.29|1379.19|1396.84|1379.74|1396.29|1379.19|11
1649727570000|2022-04-12 01:39:30|1396.21|1379.11|1396.24|1379.14|1396.24|1379.14|1396.14|1379.04|8
1649727580000|2022-04-12 01:39:40|1396.23|1379.13|1396.02|1378.92|1396.24|1379.14|1395.64|1378.54|11
1649727590000|2022-04-12 01:39:50|1396.03|1378.93|1395.98|1378.88|1396.04|1378.94|1395.98|1378.88|7
1649727600000|2022-04-12 01:40:00|1395.97|1378.87|1396.04|1378.94|1396.04|1378.94|1395.97|1378.87|8
1649727610000|2022-04-12 01:40:10|1396.03|1378.93|1395.73|1378.63|1396.04|1378.94|1395.73|1378.63|7
1649727620000|2022-04-12 01:40:20|1395.74|1378.64|1395.97|1378.87|1396.03|1378.93|1395.74|1378.64|9
1649727630000|2022-04-12 01:40:30|1395.98|1378.88|1395.98|1378.88|1396.01|1378.91|1395.93|1378.83|8
1649727640000|2022-04-12 01:40:40|1395.99|1378.89|1395.12|1378.02|1396.07|1378.97|1395.12|1378.02|18
1649727650000|2022-04-12 01:40:50|1395.11|1378.01|1394.93|1377.83|1395.11|1378.01|1394.9|1377.8|17
1649727660000|2022-04-12 01:41:00|1394.99|1377.89|1394.54|1377.44|1395.01|1377.91|1394.37|1377.27|14
1649727670000|2022-04-12 01:41:10|1394.58|1377.48|1394.62|1377.52|1394.62|1377.52|1394.55|1377.45|7
1649727680000|2022-04-12 01:41:20|1394.55|1377.45|1394.06|1376.96|1394.55|1377.45|1394.06|1376.96|7
1649727690000|2022-04-12 01:41:30|1394.04|1376.94|1393.69|1376.59|1394.19|1377.09|1393.62|1376.52|15
1649727700000|2022-04-12 01:41:40|1393.67|1376.57|1393.38|1376.28|1393.68|1376.58|1393.38|1376.28|10
1649727710000|2022-04-12 01:41:50|1392.37|1375.27|1392.37|1375.27|1392.37|1375.27|1392.27|1375.17|3
1649727720000|2022-04-12 01:42:00|1392.33|1375.23|1392.34|1375.24|1392.45|1375.35|1392.33|1375.23|4
1649727730000|2022-04-12 01:42:10|1392.36|1375.26|1392.87|1375.77|1392.87|1375.77|1392.21|1375.11|15
1649727740000|2022-04-12 01:42:20|1392.86|1375.76|1392.18|1375.08|1392.86|1375.76|1392.18|1375.08|18
1649727750000|2022-04-12 01:42:30|1392.19|1375.09|1393|1375.9|1393.14|1376.04|1392.19|1375.09|17
1649727760000|2022-04-12 01:42:40|1393.02|1375.92|1393.17|1376.07|1393.66|1376.56|1393|1375.9|16
1649727770000|2022-04-12 01:42:50|1393.13|1376.03|1393.19|1376.09|1393.2|1376.1|1393.12|1376.02|11
1649727780000|2022-04-12 01:43:00|1393.18|1376.08|1393.18|1376.08|1393.2|1376.1|1393.14|1376.04|10
1649727790000|2022-04-12 01:43:10|1393.17|1376.07|1393.01|1375.91|1393.22|1376.12|1392.92|1375.82|14
1649727800000|2022-04-12 01:43:20|1392.99|1375.89|1393.57|1376.47|1393.65|1376.55|1392.97|1375.87|22
1649727810000|2022-04-12 01:43:30|1393.67|1376.57|1393.61|1376.51|1393.68|1376.58|1393.53|1376.43|7
1649727820000|2022-04-12 01:43:40|1394.02|1376.92|1393.12|1376.02|1394.03|1376.93|1393.1|1376|18
1649727830000|2022-04-12 01:43:50|1393.1|1376|1393.24|1376.14|1393.34|1376.24|1393.1|1376|13
1649727840000|2022-04-12 01:44:00|1393.26|1376.16|1392.86|1375.76|1393.26|1376.16|1392.86|1375.76|9
1649727850000|2022-04-12 01:44:10|1392.83|1375.73|1392.69|1375.59|1392.96|1375.86|1392.41|1375.31|10
1649727860000|2022-04-12 01:44:20|1392.25|1375.15|1392.96|1375.86|1392.96|1375.86|1392.24|1375.14|7
1649727870000|2022-04-12 01:44:30|1392.95|1375.85|1393.06|1375.96|1393.06|1375.96|1392.39|1375.29|22
1649727880000|2022-04-12 01:44:40|1392.96|1375.86|1394.84|1377.74|1394.84|1377.74|1392.96|1375.86|23
1649727890000|2022-04-12 01:44:50|1394.93|1377.83|1395.46|1378.36|1395.46|1378.36|1394.79|1377.69|11
1649727900000|2022-04-12 01:45:00|1395.48|1378.38|1395.75|1378.65|1395.75|1378.65|1394.84|1377.74|20
1649727910000|2022-04-12 01:45:10|1395.77|1378.67|1395.9|1378.8|1395.9|1378.8|1395.64|1378.54|10
1649727920000|2022-04-12 01:45:20|1395.91|1378.81|1395.47|1378.37|1395.97|1378.87|1395.45|1378.35|9
1649727930000|2022-04-12 01:45:30|1395.45|1378.35|1395.55|1378.45|1395.88|1378.78|1395.45|1378.35|6
1649727940000|2022-04-12 01:45:40|1395.56|1378.46|1394.54|1377.44|1395.65|1378.55|1394.54|1377.44|19
1649727950000|2022-04-12 01:45:50|1394.31|1377.21|1392.79|1375.69|1394.31|1377.21|1392.35|1375.25|23
1649727960000|2022-04-12 01:46:00|1392.8|1375.7|1393.48|1376.38|1393.5|1376.4|1392.8|1375.7|19
1649727970000|2022-04-12 01:46:10|1393.49|1376.39|1392.63|1375.53|1393.49|1376.39|1392.27|1375.17|23
1649727980000|2022-04-12 01:46:20|1392.74|1375.64|1393.34|1376.24|1393.57|1376.47|1392.73|1375.63|9
1649727990000|2022-04-12 01:46:30|1393.27|1376.17|1393.07|1375.97|1393.31|1376.21|1393.02|1375.92|7
1649728000000|2022-04-12 01:46:40|1393.05|1375.95|1393.09|1375.99|1393.09|1375.99|1393.04|1375.94|3
1649728010000|2022-04-12 01:46:50|1393.03|1375.93|1393.14|1376.04|1393.14|1376.04|1393.03|1375.93|3
1649728020000|2022-04-12 01:47:00|1393.07|1375.97|1393|1375.9|1393.25|1376.15|1393|1375.9|7
1649728030000|2022-04-12 01:47:10|1393.01|1375.91|1393.43|1376.33|1393.86|1376.76|1392.96|1375.86|18
1649728040000|2022-04-12 01:47:20|1393.4|1376.3|1392.7|1375.6|1393.4|1376.3|1392.28|1375.18|21
1649728050000|2022-04-12 01:47:30|1392.84|1375.74|1392.94|1375.84|1392.99|1375.89|1392.8|1375.7|17
1649728060000|2022-04-12 01:47:40|1392.84|1375.74|1392.41|1375.31|1392.85|1375.75|1392.41|1375.31|10
1649728070000|2022-04-12 01:47:50|1392.42|1375.32|1393.19|1376.09|1393.19|1376.09|1392.42|1375.32|18
1649728080000|2022-04-12 01:48:00|1393.2|1376.1|1393.13|1376.03|1393.2|1376.1|1393.13|1376.03|9
1649728090000|2022-04-12 01:48:10|1393.09|1375.99|1393.47|1376.37|1393.49|1376.39|1393.09|1375.99|18
1649728100000|2022-04-12 01:48:20|1393.48|1376.38|1393.63|1376.53|1393.63|1376.53|1393.42|1376.32|11
1649728110000|2022-04-12 01:48:30|1393.42|1376.32|1394.71|1377.61|1394.71|1377.61|1393.42|1376.32|18
1649728120000|2022-04-12 01:48:40|1394.75|1377.65|1395.2|1378.1|1395.83|1378.73|1394.75|1377.65|27
1649728130000|2022-04-12 01:48:50|1395.04|1377.94|1394.11|1377.01|1395.2|1378.1|1394.1|1377|22
1649728140000|2022-04-12 01:49:00|1394.12|1377.02|1394.04|1376.94|1394.13|1377.03|1394.02|1376.92|10
1649728150000|2022-04-12 01:49:10|1394.02|1376.92|1394.06|1376.96|1394.07|1376.97|1394.02|1376.92|5
1649728160000|2022-04-12 01:49:20|1394.04|1376.94|1394.07|1376.97|1394.07|1376.97|1393.93|1376.83|12
1649728170000|2022-04-12 01:49:30|1394.06|1376.96|1394.05|1376.95|1394.07|1376.97|1394.05|1376.95|5
1649728180000|2022-04-12 01:49:40|1394.07|1376.97|1394.04|1376.94|1394.08|1376.98|1394.04|1376.94|12
1649728190000|2022-04-12 01:49:50|1394.05|1376.95|1393.6|1376.5|1394.07|1376.97|1393.6|1376.5|8
1649728200000|2022-04-12 01:50:00|1393.22|1376.12|1393.16|1376.06|1393.31|1376.21|1393.16|1376.06|9
1649728210000|2022-04-12 01:50:10|1393.2|1376.1|1392.59|1375.49|1393.34|1376.24|1392.5|1375.4|12
1649728220000|2022-04-12 01:50:20|1392.61|1375.51|1391.81|1374.71|1392.66|1375.56|1391.76|1374.66|12
1649728230000|2022-04-12 01:50:30|1391.76|1374.66|1391.17|1374.07|1391.81|1374.71|1391.17|1374.07|15
1649728240000|2022-04-12 01:50:40|1391.28|1374.18|1391.17|1374.07|1391.34|1374.24|1391.17|1374.07|8
1649728250000|2022-04-12 01:50:50|1391.26|1374.16|1391.23|1374.13|1391.26|1374.16|1391.11|1374.01|8
1649728260000|2022-04-12 01:51:00|1391.21|1374.11|1391.18|1374.08|1391.21|1374.11|1391.18|1374.08|3
1649728270000|2022-04-12 01:51:10|1391.24|1374.14|1391.25|1374.15|1391.28|1374.18|1391.23|1374.13|8
1649728280000|2022-04-12 01:51:20|1391.26|1374.16|1392.13|1375.03|1392.19|1375.09|1391.26|1374.16|18
1649728290000|2022-04-12 01:51:30|1392.11|1375.01|1393|1375.9|1393.06|1375.96|1392.11|1375.01|24
1649728300000|2022-04-12 01:51:40|1392.98|1375.88|1392.96|1375.86|1393|1375.9|1392.95|1375.85|8
1649728310000|2022-04-12 01:51:50|1392.95|1375.85|1393|1375.9|1393.02|1375.92|1392.95|1375.85|8
1649728320000|2022-04-12 01:52:00|1392.99|1375.89|1393.3|1376.2|1393.54|1376.44|1392.99|1375.89|13
1649728330000|2022-04-12 01:52:10|1393.52|1376.42|1393.18|1376.08|1393.56|1376.46|1393.16|1376.06|11
1649728340000|2022-04-12 01:52:20|1393.14|1376.04|1392.53|1375.43|1393.15|1376.05|1392.53|1375.43|14
1649728350000|2022-04-12 01:52:30|1392.45|1375.35|1392.02|1374.92|1392.62|1375.52|1391.57|1374.47|18
1649728360000|2022-04-12 01:52:40|1392.25|1375.15|1392.06|1374.96|1392.55|1375.45|1392.05|1374.95|17
1649728370000|2022-04-12 01:52:50|1392.07|1374.97|1392.06|1374.96|1392.07|1374.97|1392.05|1374.95|3
1649728380000|2022-04-12 01:53:00|1392.1|1375|1392.01|1374.91|1392.1|1375|1392.01|1374.91|3
1649728390000|2022-04-12 01:53:10|1391.99|1374.89|1392.35|1375.25|1392.44|1375.34|1391.96|1374.86|16
1649728400000|2022-04-12 01:53:20|1392.24|1375.14|1392.16|1375.06|1392.24|1375.14|1392.09|1374.99|11
1649728410000|2022-04-12 01:53:30|1392.12|1375.02|1391.97|1374.87|1392.12|1375.02|1391.97|1374.87|11
1649728420000|2022-04-12 01:53:40|1392.03|1374.93|1392.01|1374.91|1392.04|1374.94|1391.97|1374.87|12
1649728430000|2022-04-12 01:53:50|1392.05|1374.95|1391.79|1374.69|1392.05|1374.95|1391.31|1374.21|15
1649728440000|2022-04-12 01:54:00|1391.9|1374.8|1392.04|1374.94|1392.14|1375.04|1391.87|1374.77|12
1649728450000|2022-04-12 01:54:10|1392.03|1374.93|1391.48|1374.38|1392.06|1374.96|1391.25|1374.15|12
1649728460000|2022-04-12 01:54:20|1391.47|1374.37|1391.51|1374.41|1391.74|1374.64|1391.25|1374.15|16
1649728480000|2022-04-12 01:54:40|1391.74|1374.64|1392.1|1375|1392.51|1375.41|1391.72|1374.62|24
1649728490000|2022-04-12 01:54:50|1392.15|1375.05|1392.12|1375.02|1392.27|1375.17|1392.1|1375|16
1649728500000|2022-04-12 01:55:00|1392.09|1374.99|1392.55|1375.45|1392.79|1375.69|1392.08|1374.98|20
1649728510000|2022-04-12 01:55:10|1392.64|1375.54|1393.9|1376.8|1393.99|1376.89|1392.64|1375.54|17
1649728520000|2022-04-12 01:55:20|1393.82|1376.72|1393.9|1376.8|1393.9|1376.8|1393.82|1376.72|3
1649728530000|2022-04-12 01:55:30|1393.94|1376.84|1393.94|1376.84|1393.94|1376.84|1393.94|1376.84|1
1649728540000|2022-04-12 01:55:40|1394.03|1376.93|1393.77|1376.67|1394.03|1376.93|1393.72|1376.62|5
1649728550000|2022-04-12 01:55:50|1393.84|1376.74|1394.12|1377.02|1394.12|1377.02|1393.84|1376.74|10
1649728560000|2022-04-12 01:56:00|1394.07|1376.97|1394.1|1377|1394.18|1377.08|1393.78|1376.68|14
1649728570000|2022-04-12 01:56:10|1394.05|1376.95|1394.05|1376.95|1394.14|1377.04|1394.05|1376.95|5
1649728580000|2022-04-12 01:56:20|1394|1376.9|1393.56|1376.46|1394|1376.9|1393.51|1376.41|7
1649728590000|2022-04-12 01:56:30|1393.55|1376.45|1392.64|1375.54|1393.56|1376.46|1392.64|1375.54|13
1649728600000|2022-04-12 01:56:40|1392.63|1375.53|1392.76|1375.66|1392.98|1375.88|1392.63|1375.53|6
1649728610000|2022-04-12 01:56:50|1392.86|1375.76|1392.98|1375.88|1392.98|1375.88|1392.46|1375.36|14
1649728620000|2022-04-12 01:57:00|1392.97|1375.87|1392.99|1375.89|1393.14|1376.04|1392.97|1375.87|4
1649728630000|2022-04-12 01:57:10|1392.84|1375.74|1392.13|1375.03|1392.84|1375.74|1392.13|1375.03|5
1649728660000|2022-04-12 01:57:40|1392.03|1374.93|1393.11|1376.01|1393.19|1376.09|1392.03|1374.93|17
1649728670000|2022-04-12 01:57:50|1393.09|1375.99|1392.77|1375.67|1393.09|1375.99|1392.52|1375.42|11
1649728680000|2022-04-12 01:58:00|1392.82|1375.72|1393.77|1376.67|1393.93|1376.83|1392.82|1375.72|17
1649728690000|2022-04-12 01:58:10|1393.67|1376.57|1393.87|1376.77|1394.05|1376.95|1393.67|1376.57|16
1649728700000|2022-04-12 01:58:20|1393.96|1376.86|1394.1|1377|1394.26|1377.16|1393.96|1376.86|12
1649728710000|2022-04-12 01:58:30|1394.11|1377.01|1393.99|1376.89|1394.16|1377.06|1393.95|1376.85|14
1649728720000|2022-04-12 01:58:40|1394|1376.9|1394.11|1377.01|1394.78|1377.68|1393.96|1376.86|23
1649728730000|2022-04-12 01:58:50|1394.12|1377.02|1394.12|1377.02|1394.14|1377.04|1394.12|1377.02|5
1649728740000|2022-04-12 01:59:00|1394.15|1377.05|1394.11|1377.01|1394.19|1377.09|1394.08|1376.98|14
1649728750000|2022-04-12 01:59:10|1394.1|1377|1394|1376.9|1394.1|1377|1393.99|1376.89|8
1649728760000|2022-04-12 01:59:20|1393.82|1376.72|1394.09|1376.99|1394.09|1376.99|1393.82|1376.72|4
1649728770000|2022-04-12 01:59:30|1394.08|1376.98|1393.21|1376.11|1394.08|1376.98|1393.21|1376.11|10
1649728780000|2022-04-12 01:59:40|1393.24|1376.14|1393.49|1376.39|1393.62|1376.52|1392.96|1375.86|13
1649728790000|2022-04-12 01:59:50|1393.54|1376.44|1393.67|1376.57|1393.78|1376.68|1393.49|1376.39|9
1649728800000|2022-04-12 02:00:00|1393.68|1376.58|1393.65|1376.55|1393.69|1376.59|1393.62|1376.52|11
1649728810000|2022-04-12 02:00:10|1393.67|1376.57|1393.4|1376.3|1393.88|1376.78|1393.36|1376.26|9
1649728820000|2022-04-12 02:00:20|1393.33|1376.23|1393.21|1376.11|1393.33|1376.23|1393.21|1376.11|6
1649728830000|2022-04-12 02:00:30|1393.19|1376.09|1393.44|1376.34|1393.53|1376.43|1393.18|1376.08|12
1649728840000|2022-04-12 02:00:40|1393.52|1376.42|1393.82|1376.72|1393.82|1376.72|1393.44|1376.34|6
1649728850000|2022-04-12 02:00:50|1393.84|1376.74|1393.29|1376.19|1393.84|1376.74|1393.29|1376.19|11
1649728860000|2022-04-12 02:01:00|1393.28|1376.18|1393.68|1376.58|1393.9|1376.8|1393.28|1376.18|14
1649728870000|2022-04-12 02:01:10|1393.69|1376.59|1393.69|1376.59|1393.69|1376.59|1393.69|1376.59|1
1649728880000|2022-04-12 02:01:20|1393.67|1376.57|1393.69|1376.59|1393.69|1376.59|1393.67|1376.57|3
1649728890000|2022-04-12 02:01:30|1393.7|1376.6|1393.68|1376.58|1394.08|1376.98|1393.67|1376.57|8
1649728900000|2022-04-12 02:01:40|1394.08|1376.98|1394.07|1376.97|1394.1|1377|1393.89|1376.79|9
1649728910000|2022-04-12 02:01:50|1394.08|1376.98|1394.12|1377.02|1394.13|1377.03|1394.08|1376.98|9
1649728920000|2022-04-12 02:02:00|1394.11|1377.01|1394.18|1377.08|1394.19|1377.09|1394.08|1376.98|21
1649728930000|2022-04-12 02:02:10|1394.19|1377.09|1394.19|1377.09|1394.19|1377.09|1394.13|1377.03|11
1649728940000|2022-04-12 02:02:20|1394.14|1377.04|1393.61|1376.51|1394.19|1377.09|1393.61|1376.51|16
1649728950000|2022-04-12 02:02:30|1393.6|1376.5|1393.48|1376.38|1393.6|1376.5|1393.46|1376.36|16
1649728960000|2022-04-12 02:02:40|1393.49|1376.39|1393.36|1376.26|1393.54|1376.44|1393.16|1376.06|15
1649728970000|2022-04-12 02:02:50|1393.6|1376.5|1393.6|1376.5|1393.6|1376.5|1393.32|1376.22|6
1649728980000|2022-04-12 02:03:00|1393.58|1376.48|1393.08|1375.98|1393.58|1376.48|1393.06|1375.96|7
1649728990000|2022-04-12 02:03:10|1393.06|1375.96|1393.11|1376.01|1393.12|1376.02|1392.99|1375.89|7
1649729000000|2022-04-12 02:03:20|1393.1|1376|1393.13|1376.03|1393.13|1376.03|1393.1|1376|2
1649729010000|2022-04-12 02:03:30|1393.19|1376.09|1393.74|1376.64|1393.82|1376.72|1393.19|1376.09|13
1649729020000|2022-04-12 02:03:40|1393.75|1376.65|1394.51|1377.41|1394.51|1377.41|1393.72|1376.62|14
1649729030000|2022-04-12 02:03:50|1394.47|1377.37|1394.88|1377.78|1394.89|1377.79|1394.47|1377.37|6
1649729040000|2022-04-12 02:04:00|1394.66|1377.56|1394.58|1377.48|1394.66|1377.56|1394.58|1377.48|2
1649729060000|2022-04-12 02:04:20|1394.77|1377.67|1394.88|1377.78|1394.88|1377.78|1394.77|1377.67|3
1649729070000|2022-04-12 02:04:30|1394.8|1377.7|1394.88|1377.78|1394.88|1377.78|1394.8|1377.7|2
1649729080000|2022-04-12 02:04:40|1394.8|1377.7|1394.96|1377.86|1394.96|1377.86|1394.79|1377.69|8
1649729090000|2022-04-12 02:04:50|1394.97|1377.87|1395.62|1378.52|1395.68|1378.58|1394.95|1377.85|16
1649729100000|2022-04-12 02:05:00|1396|1378.9|1395.2|1378.1|1396|1378.9|1395.13|1378.03|6
1649729110000|2022-04-12 02:05:10|1395.13|1378.03|1395.04|1377.94|1395.14|1378.04|1395.04|1377.94|7
1649729120000|2022-04-12 02:05:20|1395.16|1378.06|1395.89|1378.79|1395.93|1378.83|1395.16|1378.06|13
1649729130000|2022-04-12 02:05:30|1395.9|1378.8|1395.88|1378.78|1395.9|1378.8|1395.76|1378.66|11
1649729140000|2022-04-12 02:05:40|1395.89|1378.79|1395.87|1378.77|1395.89|1378.79|1395.76|1378.66|10
1649729150000|2022-04-12 02:05:50|1395.91|1378.81|1395.92|1378.82|1395.92|1378.82|1395.89|1378.79|3
1649729160000|2022-04-12 02:06:00|1395.64|1378.54|1395.97|1378.87|1396.07|1378.97|1395.62|1378.52|11
1649729170000|2022-04-12 02:06:10|1395.99|1378.89|1395.94|1378.84|1396.05|1378.95|1395.94|1378.84|14
1649729180000|2022-04-12 02:06:20|1395.83|1378.73|1395.95|1378.85|1395.95|1378.85|1395.83|1378.73|3
1649729190000|2022-04-12 02:06:30|1396.12|1379.02|1396.55|1379.45|1396.55|1379.45|1396.12|1379.02|8
1649729200000|2022-04-12 02:06:40|1396.56|1379.46|1396.73|1379.63|1396.73|1379.63|1396.56|1379.46|5
1649729210000|2022-04-12 02:06:50|1396.66|1379.56|1396.66|1379.56|1396.66|1379.56|1396.66|1379.56|1
1649729220000|2022-04-12 02:07:00|1396.75|1379.65|1396.95|1379.85|1397|1379.9|1396.75|1379.65|11
1649729230000|2022-04-12 02:07:10|1396.96|1379.86|1395.99|1378.89|1397|1379.9|1395.99|1378.89|15
1649729240000|2022-04-12 02:07:20|1396.03|1378.93|1395.98|1378.88|1396.05|1378.95|1395.98|1378.88|4
1649729250000|2022-04-12 02:07:30|1395.99|1378.89|1395.79|1378.69|1396.11|1379.01|1395.79|1378.69|13
1649729260000|2022-04-12 02:07:40|1395.64|1378.54|1395.24|1378.14|1395.64|1378.54|1395.24|1378.14|7
1649729270000|2022-04-12 02:07:50|1394.92|1377.82|1394.92|1377.82|1394.92|1377.82|1394.92|1377.82|1
1649729280000|2022-04-12 02:08:00|1394.89|1377.79|1394.98|1377.88|1395.05|1377.95|1394.89|1377.79|10
1649729290000|2022-04-12 02:08:10|1394.96|1377.86|1394.27|1377.17|1394.97|1377.87|1394.27|1377.17|7
1649729300000|2022-04-12 02:08:20|1394.28|1377.18|1393.98|1376.88|1394.28|1377.18|1393.98|1376.88|7
1649729310000|2022-04-12 02:08:30|1394.04|1376.94|1394.96|1377.86|1394.96|1377.86|1394.01|1376.91|21
1649729320000|2022-04-12 02:08:40|1394.98|1377.88|1394.66|1377.56|1395|1377.9|1394.54|1377.44|12
1649729330000|2022-04-12 02:08:50|1394.68|1377.58|1394.57|1377.47|1394.68|1377.58|1394.57|1377.47|3
1649729340000|2022-04-12 02:09:00|1394.28|1377.18|1394.08|1376.98|1394.28|1377.18|1394.08|1376.98|3
1649729350000|2022-04-12 02:09:10|1394.19|1377.09|1394.19|1377.09|1394.19|1377.09|1394.19|1377.09|1
1649729360000|2022-04-12 02:09:20|1394.15|1377.05|1394.03|1376.93|1394.15|1377.05|1394.03|1376.93|2
1649729370000|2022-04-12 02:09:30|1394.05|1376.95|1394.39|1377.29|1394.39|1377.29|1393.49|1376.39|14
1649729380000|2022-04-12 02:09:40|1394.35|1377.25|1394.82|1377.72|1394.82|1377.72|1394.3|1377.2|15
1649729390000|2022-04-12 02:09:50|1394.75|1377.65|1395.1|1378|1395.1|1378|1394.67|1377.57|13
1649729400000|2022-04-12 02:10:00|1395.21|1378.11|1396.61|1379.51|1396.61|1379.51|1395.21|1378.11|11
1649729410000|2022-04-12 02:10:10|1396.63|1379.53|1396.57|1379.47|1396.64|1379.54|1396.52|1379.42|13
1649729420000|2022-04-12 02:10:20|1396.56|1379.46|1396.54|1379.44|1396.56|1379.46|1396.54|1379.44|2
1649729430000|2022-04-12 02:10:30|1396.53|1379.43|1396.54|1379.44|1396.56|1379.46|1396.52|1379.42|4
1649729440000|2022-04-12 02:10:40|1396.51|1379.41|1395.58|1378.48|1396.54|1379.44|1395.58|1378.48|5
1649729450000|2022-04-12 02:10:50|1395.76|1378.66|1395.92|1378.82|1396.16|1379.06|1395.74|1378.64|15
1649729460000|2022-04-12 02:11:00|1395.93|1378.83|1395.25|1378.15|1395.93|1378.83|1395.25|1378.15|11
1649729470000|2022-04-12 02:11:10|1395.42|1378.32|1395.39|1378.29|1395.44|1378.34|1395.22|1378.12|21
1649729480000|2022-04-12 02:11:20|1395.12|1378.02|1394.51|1377.41|1395.12|1378.02|1394.51|1377.41|7
1649729490000|2022-04-12 02:11:30|1394.57|1377.47|1395.06|1377.96|1395.14|1378.04|1394.57|1377.47|11
1649729500000|2022-04-12 02:11:40|1395.05|1377.95|1395.04|1377.94|1395.12|1378.02|1395.02|1377.92|6
1649729510000|2022-04-12 02:11:50|1395|1377.9|1394.9|1377.8|1395|1377.9|1394.89|1377.79|10
1649729520000|2022-04-12 02:12:00|1394.99|1377.89|1395.02|1377.92|1395.02|1377.92|1394.99|1377.89|2
1649729530000|2022-04-12 02:12:10|1395.01|1377.91|1394.41|1377.31|1395.01|1377.91|1394.1|1377|19
1649729540000|2022-04-12 02:12:20|1394.42|1377.32|1395.09|1377.99|1395.09|1377.99|1394.42|1377.32|10
1649729550000|2022-04-12 02:12:30|1395.11|1378.01|1395.1|1378|1395.11|1378.01|1395.08|1377.98|3
1649729560000|2022-04-12 02:12:40|1395.12|1378.02|1395.04|1377.94|1395.12|1378.02|1394.94|1377.84|16
1649729570000|2022-04-12 02:12:50|1395.01|1377.91|1395.79|1378.69|1395.84|1378.74|1395.01|1377.91|18
1649729580000|2022-04-12 02:13:00|1395.47|1378.37|1395.18|1378.08|1395.47|1378.37|1395.18|1378.08|6
1649729590000|2022-04-12 02:13:10|1395.17|1378.07|1395.04|1377.94|1395.17|1378.07|1395.03|1377.93|3
1649729600000|2022-04-12 02:13:20|1395.05|1377.95|1395.02|1377.92|1395.05|1377.95|1395.02|1377.92|4
1649729610000|2022-04-12 02:13:30|1395.04|1377.94|1395.04|1377.94|1395.04|1377.94|1395.04|1377.94|1
1649729620000|2022-04-12 02:13:40|1395.07|1377.97|1395.03|1377.93|1395.08|1377.98|1395.03|1377.93|13
1649729630000|2022-04-12 02:13:50|1395.06|1377.96|1395.2|1378.1|1395.2|1378.1|1395.03|1377.93|13
1649729640000|2022-04-12 02:14:00|1395.16|1378.06|1395.16|1378.06|1395.2|1378.1|1395.14|1378.04|9
1649729650000|2022-04-12 02:14:10|1395.17|1378.07|1395.93|1378.83|1396.08|1378.98|1395.16|1378.06|22
1649729660000|2022-04-12 02:14:20|1395.94|1378.84|1395.86|1378.76|1395.94|1378.84|1395.86|1378.76|2
1649729680000|2022-04-12 02:14:40|1395.79|1378.69|1395.22|1378.12|1395.79|1378.69|1395.22|1378.12|9
1649729690000|2022-04-12 02:14:50|1395.24|1378.14|1395.06|1377.96|1395.24|1378.14|1395.06|1377.96|7
1649729700000|2022-04-12 02:15:00|1395.15|1378.05|1395.63|1378.53|1395.63|1378.53|1395|1377.9|9
1649729710000|2022-04-12 02:15:10|1395.58|1378.48|1395.83|1378.73|1395.83|1378.73|1395.58|1378.48|10
1649729720000|2022-04-12 02:15:20|1395.81|1378.71|1395.4|1378.3|1395.87|1378.77|1395.4|1378.3|11
1649729730000|2022-04-12 02:15:30|1395.18|1378.08|1394.7|1377.6|1395.19|1378.09|1394.7|1377.6|6
1649729740000|2022-04-12 02:15:40|1394.71|1377.61|1394.16|1377.06|1394.86|1377.76|1394.16|1377.06|11
1649729750000|2022-04-12 02:15:50|1394.25|1377.15|1394.3|1377.2|1394.3|1377.2|1394.21|1377.11|6
1649729760000|2022-04-12 02:16:00|1394.21|1377.11|1394.16|1377.06|1394.21|1377.11|1394.09|1376.99|6
1649729770000|2022-04-12 02:16:10|1394.09|1376.99|1393.3|1376.2|1394.53|1377.43|1393.3|1376.2|13
1649729780000|2022-04-12 02:16:20|1393.31|1376.21|1393.67|1376.57|1394|1376.9|1393.31|1376.21|17
1649729790000|2022-04-12 02:16:30|1393.58|1376.48|1393.22|1376.12|1393.58|1376.48|1393.22|1376.12|7
1649729800000|2022-04-12 02:16:40|1393.14|1376.04|1392.94|1375.84|1393.24|1376.14|1392.85|1375.75|6
1649729810000|2022-04-12 02:16:50|1392.79|1375.69|1392.85|1375.75|1392.85|1375.75|1392.79|1375.69|2
1649729820000|2022-04-12 02:17:00|1392.26|1375.16|1392.54|1375.44|1392.54|1375.44|1392.21|1375.11|9
1649729830000|2022-04-12 02:17:10|1392.48|1375.38|1392.31|1375.21|1392.5|1375.4|1391.61|1374.51|15
1649729840000|2022-04-12 02:17:20|1392.14|1375.04|1391.26|1374.16|1392.26|1375.16|1391.25|1374.15|7
1649729850000|2022-04-12 02:17:30|1391.25|1374.15|1390.38|1373.28|1391.25|1374.15|1390.36|1373.26|17
1649729860000|2022-04-12 02:17:40|1390.39|1373.29|1390.35|1373.25|1390.39|1373.29|1390.35|1373.25|5
1649729870000|2022-04-12 02:17:50|1390.36|1373.26|1390.36|1373.26|1390.36|1373.26|1390.36|1373.26|1
1649729880000|2022-04-12 02:18:00|1390.33|1373.23|1390.45|1373.35|1390.45|1373.35|1390.22|1373.12|6
1649729890000|2022-04-12 02:18:10|1390.37|1373.27|1389.84|1372.74|1390.37|1373.27|1389.76|1372.66|18
1649729900000|2022-04-12 02:18:20|1389.78|1372.68|1389.34|1372.24|1390.08|1372.98|1389.28|1372.18|15
1649729910000|2022-04-12 02:18:30|1388.51|1371.41|1388.44|1371.34|1388.99|1371.89|1388.35|1371.25|20
1649729920000|2022-04-12 02:18:40|1388.39|1371.29|1388.34|1371.24|1388.39|1371.29|1388.34|1371.24|3
1649729930000|2022-04-12 02:18:50|1388.35|1371.25|1390.74|1373.64|1390.74|1373.64|1388.32|1371.22|20
1649729940000|2022-04-12 02:19:00|1390.7|1373.6|1390.86|1373.76|1391.1|1374|1390.01|1372.91|19
1649729950000|2022-04-12 02:19:10|1390.92|1373.82|1391.18|1374.08|1391.71|1374.61|1390.86|1373.76|25
1649729960000|2022-04-12 02:19:20|1391.14|1374.04|1390.72|1373.62|1391.16|1374.06|1390.67|1373.57|11
1649729970000|2022-04-12 02:19:30|1390.65|1373.55|1390.42|1373.32|1390.75|1373.65|1390.42|1373.32|5
1649729980000|2022-04-12 02:19:40|1390.29|1373.19|1389.19|1372.09|1390.37|1373.27|1389.19|1372.09|16
1649729990000|2022-04-12 02:19:50|1389.18|1372.08|1388.68|1371.58|1389.32|1372.22|1388.68|1371.58|12
1649730000000|2022-04-12 02:20:00|1388.57|1371.47|1388.33|1371.23|1388.57|1371.47|1388.08|1370.98|8
1649730010000|2022-04-12 02:20:10|1388.38|1371.28|1389.07|1371.97|1389.27|1372.17|1388.38|1371.28|19
1649730020000|2022-04-12 02:20:20|1388.72|1371.62|1388.25|1371.15|1388.98|1371.88|1388.25|1371.15|19
1649730030000|2022-04-12 02:20:30|1388.21|1371.11|1388.03|1370.93|1388.21|1371.11|1387.98|1370.88|5
1649730040000|2022-04-12 02:20:40|1388.04|1370.94|1388.03|1370.93|1388.04|1370.94|1388.03|1370.93|2
1649730050000|2022-04-12 02:20:50|1388.05|1370.95|1388.06|1370.96|1388.45|1371.35|1388.05|1370.95|8
1649730060000|2022-04-12 02:21:00|1388.02|1370.92|1388.01|1370.91|1388.02|1370.92|1387.95|1370.85|4
1649730070000|2022-04-12 02:21:10|1387.97|1370.87|1388.06|1370.96|1388.14|1371.04|1387.9|1370.8|13
1649730080000|2022-04-12 02:21:20|1388.09|1370.99|1388.08|1370.98|1388.25|1371.15|1388.07|1370.97|13
1649730090000|2022-04-12 02:21:30|1388.09|1370.99|1387.5|1370.4|1388.09|1370.99|1387.5|1370.4|12
1649730100000|2022-04-12 02:21:40|1387.39|1370.29|1388.01|1370.91|1388.06|1370.96|1387.39|1370.29|14
1649730110000|2022-04-12 02:21:50|1387.88|1370.78|1387.34|1370.24|1387.88|1370.78|1387.27|1370.17|7
1649730120000|2022-04-12 02:22:00|1387.14|1370.04|1387.14|1370.04|1387.14|1370.04|1387.14|1370.04|1
1649730130000|2022-04-12 02:22:10|1387.22|1370.12|1388.44|1371.34|1388.44|1371.34|1387.22|1370.12|14
1649730140000|2022-04-12 02:22:20|1388.4|1371.3|1388.16|1371.06|1388.4|1371.3|1388.16|1371.06|2
1649730160000|2022-04-12 02:22:40|1388.11|1371.01|1388.11|1371.01|1388.11|1371.01|1388.11|1371.01|1
1649730170000|2022-04-12 02:22:50|1388.16|1371.06|1388.16|1371.06|1388.16|1371.06|1388.16|1371.06|1
1649730180000|2022-04-12 02:23:00|1388.27|1371.17|1388.31|1371.21|1388.31|1371.21|1388.27|1371.17|2
1649730190000|2022-04-12 02:23:10|1388.29|1371.19|1388.29|1371.19|1388.29|1371.19|1388.29|1371.19|1
1649730200000|2022-04-12 02:23:20|1388.36|1371.26|1388.7|1371.6|1388.7|1371.6|1388.36|1371.26|2
1649730210000|2022-04-12 02:23:30|1388.82|1371.72|1389.1|1372|1389.12|1372.02|1388.82|1371.72|6
1649730220000|2022-04-12 02:23:40|1389.13|1372.03|1389.16|1372.06|1389.16|1372.06|1389.1|1372|4
1649730230000|2022-04-12 02:23:50|1388.77|1371.67|1388.77|1371.67|1388.77|1371.67|1388.77|1371.67|1
1649730240000|2022-04-12 02:24:00|1389.16|1372.06|1389.1|1372|1389.16|1372.06|1388.63|1371.53|4
1649730260000|2022-04-12 02:24:20|1388.71|1371.61|1388.72|1371.62|1388.72|1371.62|1388.71|1371.61|2
1649730270000|2022-04-12 02:24:30|1388.59|1371.49|1388.6|1371.5|1388.6|1371.5|1388.59|1371.49|2
1649730280000|2022-04-12 02:24:40|1388.87|1371.77|1388.87|1371.77|1388.87|1371.77|1388.73|1371.63|3
1649730290000|2022-04-12 02:24:50|1389.03|1371.93|1389.03|1371.93|1389.03|1371.93|1389.03|1371.93|1
1649730300000|2022-04-12 02:25:00|1389.05|1371.95|1389.45|1372.35|1389.45|1372.35|1389.05|1371.95|6
1649730310000|2022-04-12 02:25:10|1389.65|1372.55|1389.65|1372.55|1389.65|1372.55|1389.65|1372.55|1
1649730320000|2022-04-12 02:25:20|1389.69|1372.59|1389.69|1372.59|1389.69|1372.59|1389.69|1372.59|1
1649730340000|2022-04-12 02:25:40|1389.67|1372.57|1389.28|1372.18|1389.67|1372.57|1389.28|1372.18|6
1649730350000|2022-04-12 02:25:50|1389.14|1372.04|1387.75|1370.65|1389.14|1372.04|1387.65|1370.55|16
1649730360000|2022-04-12 02:26:00|1387.65|1370.55|1387.08|1369.98|1387.66|1370.56|1386.59|1369.49|19
1649730370000|2022-04-12 02:26:10|1386.95|1369.85|1387|1369.9|1387.04|1369.94|1386.68|1369.58|5
1649730380000|2022-04-12 02:26:20|1386.68|1369.58|1386.31|1369.21|1386.68|1369.58|1386.31|1369.21|4
1649730390000|2022-04-12 02:26:30|1386.38|1369.28|1386.83|1369.73|1386.83|1369.73|1386.38|1369.28|5
1649730400000|2022-04-12 02:26:40|1386.6|1369.5|1385.28|1368.18|1386.6|1369.5|1385.26|1368.16|15
1649730410000|2022-04-12 02:26:50|1385.26|1368.16|1385.23|1368.13|1385.29|1368.19|1385.19|1368.09|8
1649730420000|2022-04-12 02:27:00|1385.24|1368.14|1384.58|1367.48|1386.05|1368.95|1384.38|1367.28|15
1649730430000|2022-04-12 02:27:10|1384.38|1367.28|1385.39|1368.29|1385.57|1368.47|1384.38|1367.28|17
1649730440000|2022-04-12 02:27:20|1385.51|1368.41|1385.09|1367.99|1385.63|1368.53|1385.09|1367.99|11
1649730450000|2022-04-12 02:27:30|1385.08|1367.98|1385.33|1368.23|1385.34|1368.24|1385.08|1367.98|4
1649730460000|2022-04-12 02:27:40|1385.34|1368.24|1385.57|1368.47|1385.57|1368.47|1385.34|1368.24|3
1649730470000|2022-04-12 02:27:50|1385.72|1368.62|1385.92|1368.82|1385.92|1368.82|1385.72|1368.62|2
1649730480000|2022-04-12 02:28:00|1385.86|1368.76|1385.77|1368.67|1385.86|1368.76|1385.77|1368.67|4
1649730490000|2022-04-12 02:28:10|1385.76|1368.66|1385.67|1368.57|1385.81|1368.71|1385.66|1368.56|5
1649730500000|2022-04-12 02:28:20|1385.66|1368.56|1385.16|1368.06|1385.66|1368.56|1385.16|1368.06|4
1649730520000|2022-04-12 02:28:40|1385.14|1368.04|1385.02|1367.92|1385.14|1368.04|1384.95|1367.85|3
1649730530000|2022-04-12 02:28:50|1384.83|1367.73|1384.82|1367.72|1384.83|1367.73|1384.52|1367.42|4
1649730540000|2022-04-12 02:29:00|1384.68|1367.58|1384.68|1367.58|1384.68|1367.58|1384.68|1367.58|1
1649730550000|2022-04-12 02:29:10|1384.15|1367.05|1384.26|1367.16|1384.26|1367.16|1384.05|1366.95|5
1649730570000|2022-04-12 02:29:30|1384.15|1367.05|1384.15|1367.05|1384.15|1367.05|1384.15|1367.05|1
1649730590000|2022-04-12 02:29:50|1384.19|1367.09|1383.37|1366.27|1384.19|1367.09|1383.37|1366.27|17
1649730600000|2022-04-12 02:30:00|1383.36|1366.26|1383.15|1366.05|1383.36|1366.26|1382.53|1365.43|12
1649730610000|2022-04-12 02:30:10|1382.99|1365.89|1383.76|1366.66|1383.76|1366.66|1382.99|1365.89|17
1649730620000|2022-04-12 02:30:20|1383.77|1366.67|1383.96|1366.86|1383.99|1366.89|1383.73|1366.63|16
1649730630000|2022-04-12 02:30:30|1383.97|1366.87|1383.93|1366.83|1383.97|1366.87|1383.89|1366.79|15
1649730640000|2022-04-12 02:30:40|1384.16|1367.06|1384.13|1367.03|1384.18|1367.08|1384.12|1367.02|12
1649730650000|2022-04-12 02:30:50|1384.09|1366.99|1384.12|1367.02|1384.12|1367.02|1384.08|1366.98|4
1649730660000|2022-04-12 02:31:00|1384.14|1367.04|1384.21|1367.11|1384.21|1367.11|1384.05|1366.95|11
1649730670000|2022-04-12 02:31:10|1384.16|1367.06|1383.83|1366.73|1384.16|1367.06|1383.83|1366.73|13
1649730680000|2022-04-12 02:31:20|1383.84|1366.74|1383.86|1366.76|1383.87|1366.77|1383.84|1366.74|8
1649730690000|2022-04-12 02:31:30|1383.78|1366.68|1383.69|1366.59|1383.96|1366.86|1383.69|1366.59|7
1649730700000|2022-04-12 02:31:40|1383.81|1366.71|1383.69|1366.59|1383.81|1366.71|1383.69|1366.59|3
1649730710000|2022-04-12 02:31:50|1383.4|1366.3|1382.96|1365.86|1383.64|1366.54|1382.95|1365.85|9
1649730720000|2022-04-12 02:32:00|1382.98|1365.88|1382.91|1365.81|1382.98|1365.88|1382.87|1365.77|3
1649730730000|2022-04-12 02:32:10|1382.98|1365.88|1383.64|1366.54|1383.67|1366.57|1382.98|1365.88|13
1649730740000|2022-04-12 02:32:20|1383.67|1366.57|1383.21|1366.11|1383.72|1366.62|1383.11|1366.01|20
1649730750000|2022-04-12 02:32:30|1383.23|1366.13|1383.23|1366.13|1383.23|1366.13|1383.22|1366.12|3
1649730760000|2022-04-12 02:32:40|1383.2|1366.1|1383.14|1366.04|1383.2|1366.1|1383.1|1366|3
1649730770000|2022-04-12 02:32:50|1383.15|1366.05|1383.15|1366.05|1383.15|1366.05|1383.15|1366.05|1
1649730780000|2022-04-12 02:33:00|1383.17|1366.07|1383.17|1366.07|1383.17|1366.07|1383.17|1366.07|1
1649730790000|2022-04-12 02:33:10|1383.16|1366.06|1382.97|1365.87|1383.16|1366.06|1382.97|1365.87|6
1649730800000|2022-04-12 02:33:20|1382.98|1365.88|1382.18|1365.08|1382.98|1365.88|1382.16|1365.06|6
1649730810000|2022-04-12 02:33:30|1382.07|1364.97|1381.35|1364.25|1382.25|1365.15|1381.35|1364.25|8
1649730820000|2022-04-12 02:33:40|1381.23|1364.13|1381.09|1363.99|1381.35|1364.25|1381.03|1363.93|13
1649730830000|2022-04-12 02:33:50|1381.11|1364.01|1380.37|1363.27|1381.11|1364.01|1380.36|1363.26|15
1649730840000|2022-04-12 02:34:00|1380.14|1363.04|1379.32|1362.22|1380.36|1363.26|1379.32|1362.22|19
1649730850000|2022-04-12 02:34:10|1379.37|1362.27|1379.64|1362.54|1379.64|1362.54|1379.1|1362|12
1649730860000|2022-04-12 02:34:20|1379.83|1362.73|1379.38|1362.28|1379.83|1362.73|1379.38|1362.28|12
1649730870000|2022-04-12 02:34:30|1379.36|1362.26|1379.37|1362.27|1379.38|1362.28|1379.36|1362.26|4
1649730880000|2022-04-12 02:34:40|1379.38|1362.28|1378.9|1361.8|1379.39|1362.29|1378.75|1361.65|14
1649730890000|2022-04-12 02:34:50|1378.96|1361.86|1379.14|1362.04|1379.18|1362.08|1378.89|1361.79|6
1649730900000|2022-04-12 02:35:00|1379.1|1362|1380.22|1363.12|1380.36|1363.26|1379.1|1362|16
1649730910000|2022-04-12 02:35:10|1380.37|1363.27|1380.59|1363.49|1381.14|1364.04|1380.36|1363.26|22
1649730920000|2022-04-12 02:35:20|1380.91|1363.81|1381.54|1364.44|1381.6|1364.5|1380.79|1363.69|22
1649730930000|2022-04-12 02:35:30|1381.53|1364.43|1381.28|1364.18|1381.54|1364.44|1381.28|1364.18|7
1649730940000|2022-04-12 02:35:40|1381.26|1364.16|1380.42|1363.32|1381.28|1364.18|1380.4|1363.3|21
1649730950000|2022-04-12 02:35:50|1380.39|1363.29|1380.59|1363.49|1380.59|1363.49|1379.97|1362.87|24
1649730960000|2022-04-12 02:36:00|1380.6|1363.5|1380.12|1363.02|1380.73|1363.63|1380.04|1362.94|18
1649730970000|2022-04-12 02:36:10|1380.11|1363.01|1380.09|1362.99|1380.13|1363.03|1380.09|1362.99|4
1649730980000|2022-04-12 02:36:20|1380.06|1362.96|1380.02|1362.92|1380.06|1362.96|1380.02|1362.92|2
1649730990000|2022-04-12 02:36:30|1380.12|1363.02|1379.61|1362.51|1380.12|1363.02|1379.61|1362.51|9
1649731000000|2022-04-12 02:36:40|1379.74|1362.64|1379.18|1362.08|1379.88|1362.78|1379.09|1361.99|11
1649731010000|2022-04-12 02:36:50|1379.19|1362.09|1381.83|1364.73|1382.05|1364.95|1379.19|1362.09|31
1649731020000|2022-04-12 02:37:00|1381.96|1364.86|1382.59|1365.49|1382.64|1365.54|1381.9|1364.8|21
1649731030000|2022-04-12 02:37:10|1382.73|1365.63|1382.11|1365.01|1383.51|1366.41|1382.11|1365.01|28
1649731040000|2022-04-12 02:37:20|1382.16|1365.06|1382.2|1365.1|1382.42|1365.32|1382.11|1365.01|10
1649731050000|2022-04-12 02:37:30|1382.03|1364.93|1382.47|1365.37|1382.51|1365.41|1382.03|1364.93|21
1649731060000|2022-04-12 02:37:40|1382.54|1365.44|1382.77|1365.67|1382.86|1365.76|1382.47|1365.37|9
1649731070000|2022-04-12 02:37:50|1382.79|1365.69|1382.94|1365.84|1382.99|1365.89|1382.79|1365.69|7
1649731080000|2022-04-12 02:38:00|1382.89|1365.79|1382.3|1365.2|1382.89|1365.79|1382.3|1365.2|6
1649731090000|2022-04-12 02:38:10|1382.31|1365.21|1382.77|1365.67|1382.78|1365.68|1382.22|1365.12|16
1649731100000|2022-04-12 02:38:20|1382.61|1365.51|1382.78|1365.68|1382.86|1365.76|1382.61|1365.51|13
1649731110000|2022-04-12 02:38:30|1382.73|1365.63|1382.05|1364.95|1382.73|1365.63|1382.05|1364.95|4
1649731120000|2022-04-12 02:38:40|1382.04|1364.94|1382.05|1364.95|1382.05|1364.95|1382.03|1364.93|10
1649731130000|2022-04-12 02:38:50|1382.12|1365.02|1382.15|1365.05|1382.15|1365.05|1382.12|1365.02|3
1649731140000|2022-04-12 02:39:00|1382.14|1365.04|1381.95|1364.85|1382.15|1365.05|1381.94|1364.84|5
1649731150000|2022-04-12 02:39:10|1381.97|1364.87|1382.02|1364.92|1382.03|1364.93|1381.97|1364.87|7
1649731160000|2022-04-12 02:39:20|1382.05|1364.95|1382.19|1365.09|1382.19|1365.09|1382|1364.9|5
1649731170000|2022-04-12 02:39:30|1382.18|1365.08|1382.76|1365.66|1382.76|1365.66|1382.04|1364.94|16
1649731180000|2022-04-12 02:39:40|1382.68|1365.58|1382.09|1364.99|1382.78|1365.68|1382.09|1364.99|14
1649731190000|2022-04-12 02:39:50|1381.78|1364.68|1381.31|1364.21|1381.81|1364.71|1381.21|1364.11|13
1649731200000|2022-04-12 02:40:00|1381.3|1364.2|1382.54|1365.44|1382.54|1365.44|1381.19|1364.09|13
1649731210000|2022-04-12 02:40:10|1382.55|1365.45|1382.53|1365.43|1382.71|1365.61|1382.47|1365.37|12
1649731220000|2022-04-12 02:40:20|1382.63|1365.53|1382.53|1365.43|1382.68|1365.58|1382.38|1365.28|8
1649731230000|2022-04-12 02:40:30|1382.52|1365.42|1382.61|1365.51|1382.74|1365.64|1382.52|1365.42|14
1649731240000|2022-04-12 02:40:40|1382.6|1365.5|1382.74|1365.64|1382.74|1365.64|1382.59|1365.49|4
1649731250000|2022-04-12 02:40:50|1382.89|1365.79|1382.89|1365.79|1382.89|1365.79|1382.89|1365.79|1
1649731260000|2022-04-12 02:41:00|1382.82|1365.72|1383.03|1365.93|1383.03|1365.93|1382.82|1365.72|2
1649731270000|2022-04-12 02:41:10|1383.07|1365.97|1383.77|1366.67|1383.77|1366.67|1383.07|1365.97|5
1649731280000|2022-04-12 02:41:20|1383.76|1366.66|1383.66|1366.56|1384.07|1366.97|1383.65|1366.55|16
1649731290000|2022-04-12 02:41:30|1383.76|1366.66|1384.56|1367.46|1384.56|1367.46|1383.76|1366.66|14
1649731300000|2022-04-12 02:41:40|1384.51|1367.41|1384.36|1367.26|1384.57|1367.47|1384.06|1366.96|14
1649731310000|2022-04-12 02:41:50|1384.19|1367.09|1384.63|1367.53|1384.64|1367.54|1384.15|1367.05|5
1649731320000|2022-04-12 02:42:00|1384.64|1367.54|1384.51|1367.41|1384.64|1367.54|1384.51|1367.41|10
1649731330000|2022-04-12 02:42:10|1384.52|1367.42|1385.74|1368.64|1385.81|1368.71|1384.52|1367.42|22
1649731350000|2022-04-12 02:42:30|1385.77|1368.67|1386|1368.9|1386|1368.9|1385.77|1368.67|3
1649731360000|2022-04-12 02:42:40|1386.02|1368.92|1385.9|1368.8|1386.02|1368.92|1385.89|1368.79|19
1649731370000|2022-04-12 02:42:50|1385.91|1368.81|1385.89|1368.79|1385.91|1368.81|1385.87|1368.77|9
1649731380000|2022-04-12 02:43:00|1385.93|1368.83|1385.09|1367.99|1385.93|1368.83|1385.05|1367.95|13
1649731390000|2022-04-12 02:43:10|1385.08|1367.98|1385.15|1368.05|1385.15|1368.05|1385.08|1367.98|3
1649731400000|2022-04-12 02:43:20|1385.09|1367.99|1384.81|1367.71|1385.1|1368|1384.8|1367.7|8
1649731410000|2022-04-12 02:43:30|1384.8|1367.7|1384.34|1367.24|1384.81|1367.71|1384.34|1367.24|9
1649731420000|2022-04-12 02:43:40|1384.33|1367.23|1383.45|1366.35|1384.36|1367.26|1383.45|1366.35|10
1649731430000|2022-04-12 02:43:50|1383.47|1366.37|1383.48|1366.38|1383.5|1366.4|1383.47|1366.37|7
1649731440000|2022-04-12 02:44:00|1383.49|1366.39|1384.03|1366.93|1384.03|1366.93|1383.4|1366.3|10
1649731450000|2022-04-12 02:44:10|1384.07|1366.97|1384.1|1367|1384.1|1367|1384.07|1366.97|3
1649731460000|2022-04-12 02:44:20|1384.09|1366.99|1384.85|1367.75|1384.85|1367.75|1384.09|1366.99|18
1649731470000|2022-04-12 02:44:30|1384.77|1367.67|1384.8|1367.7|1384.82|1367.72|1384.77|1367.67|5
1649731480000|2022-04-12 02:44:40|1384.79|1367.69|1384.11|1367.01|1384.85|1367.75|1384.11|1367.01|16
1649731490000|2022-04-12 02:44:50|1384.12|1367.02|1383.57|1366.47|1384.14|1367.04|1383.34|1366.24|15
1649731500000|2022-04-12 02:45:00|1383.44|1366.34|1383.84|1366.74|1383.84|1366.74|1383.38|1366.28|9
1649731510000|2022-04-12 02:45:10|1383.86|1366.76|1383.45|1366.35|1383.97|1366.87|1383.21|1366.11|18
1649731520000|2022-04-12 02:45:20|1383.46|1366.36|1383.83|1366.73|1383.83|1366.73|1383.44|1366.34|4
1649731530000|2022-04-12 02:45:30|1383.88|1366.78|1384.04|1366.94|1384.09|1366.99|1383.88|1366.78|16
1649731540000|2022-04-12 02:45:40|1384.07|1366.97|1384.01|1366.91|1384.07|1366.97|1384.01|1366.91|2
1649731550000|2022-04-12 02:45:50|1383.95|1366.85|1383.94|1366.84|1384.06|1366.96|1383.86|1366.76|12
1649731560000|2022-04-12 02:46:00|1383.9|1366.8|1384.06|1366.96|1384.06|1366.96|1383.89|1366.79|12
1649731570000|2022-04-12 02:46:10|1384.12|1367.02|1384.14|1367.04|1384.2|1367.1|1383.85|1366.75|17
1649731580000|2022-04-12 02:46:20|1384.29|1367.19|1385.15|1368.05|1385.2|1368.1|1384.21|1367.11|11
1649731590000|2022-04-12 02:46:30|1385.16|1368.06|1385.64|1368.54|1385.93|1368.83|1384.84|1367.74|13
1649731600000|2022-04-12 02:46:40|1385.65|1368.55|1386.42|1369.32|1386.42|1369.32|1385.54|1368.44|5
1649731610000|2022-04-12 02:46:50|1386.46|1369.36|1386.46|1369.36|1386.46|1369.36|1386.42|1369.32|5
1649731620000|2022-04-12 02:47:00|1386.07|1368.97|1386.4|1369.3|1386.4|1369.3|1386.03|1368.93|10
1649731630000|2022-04-12 02:47:10|1386.13|1369.03|1386.11|1369.01|1386.13|1369.03|1386.11|1369.01|2
1649731640000|2022-04-12 02:47:20|1386.1|1369|1385.94|1368.84|1386.11|1369.01|1385.51|1368.41|24
1649731650000|2022-04-12 02:47:30|1386.15|1369.05|1386.05|1368.95|1386.17|1369.07|1385.95|1368.85|6
1649731660000|2022-04-12 02:47:40|1386.09|1368.99|1386.14|1369.04|1386.14|1369.04|1385.93|1368.83|6
1649731670000|2022-04-12 02:47:50|1386.32|1369.22|1386.46|1369.36|1386.67|1369.57|1386.32|1369.22|6
1649731680000|2022-04-12 02:48:00|1386.45|1369.35|1386.41|1369.31|1386.51|1369.41|1386.41|1369.31|7
1649731690000|2022-04-12 02:48:10|1386.98|1369.88|1386.47|1369.37|1386.98|1369.88|1386.37|1369.27|17
1649731700000|2022-04-12 02:48:20|1386.38|1369.28|1386.99|1369.89|1386.99|1369.89|1386.26|1369.16|14
1649731710000|2022-04-12 02:48:30|1386.54|1369.44|1386.17|1369.07|1386.55|1369.45|1386.13|1369.03|11
1649731720000|2022-04-12 02:48:40|1386.24|1369.14|1386.2|1369.1|1386.25|1369.15|1386.02|1368.92|14
1649731730000|2022-04-12 02:48:50|1386.23|1369.13|1386.9|1369.8|1386.9|1369.8|1386.13|1369.03|14
1649731740000|2022-04-12 02:49:00|1386.47|1369.37|1386.58|1369.48|1386.72|1369.62|1386.47|1369.37|12
1649731750000|2022-04-12 02:49:10|1386.62|1369.52|1386.62|1369.52|1386.62|1369.52|1386.62|1369.52|1
1649731760000|2022-04-12 02:49:20|1386.48|1369.38|1385.85|1368.75|1386.53|1369.43|1385.8|1368.7|10
1649731770000|2022-04-12 02:49:30|1385.84|1368.74|1385.77|1368.67|1385.85|1368.75|1385.47|1368.37|10
1649731780000|2022-04-12 02:49:40|1385.44|1368.34|1385.13|1368.03|1385.44|1368.34|1384.91|1367.81|7
1649731790000|2022-04-12 02:49:50|1384.87|1367.77|1384.04|1366.94|1384.87|1367.77|1384.04|1366.94|16
1649731800000|2022-04-12 02:50:00|1384.1|1367|1383.56|1366.46|1384.1|1367|1383.56|1366.46|9
1649731810000|2022-04-12 02:50:10|1383.65|1366.55|1383.56|1366.46|1383.68|1366.58|1383.56|1366.46|7
1649731820000|2022-04-12 02:50:20|1383.68|1366.58|1383.65|1366.55|1383.68|1366.58|1383.65|1366.55|2
1649731830000|2022-04-12 02:50:30|1383.69|1366.59|1383.68|1366.58|1383.69|1366.59|1383.68|1366.58|2
1649731840000|2022-04-12 02:50:40|1383.72|1366.62|1383.77|1366.67|1383.77|1366.67|1383.68|1366.58|14
1649731850000|2022-04-12 02:50:50|1383.76|1366.66|1383.73|1366.63|1383.83|1366.73|1383.72|1366.62|10
1649731860000|2022-04-12 02:51:00|1383.64|1366.54|1383.94|1366.84|1383.99|1366.89|1383.64|1366.54|9
1649731870000|2022-04-12 02:51:10|1383.92|1366.82|1383.08|1365.98|1383.96|1366.86|1383.07|1365.97|15
1649731880000|2022-04-12 02:51:20|1383.06|1365.96|1383.12|1366.02|1383.26|1366.16|1383.06|1365.96|9
1649731890000|2022-04-12 02:51:30|1383.14|1366.04|1383.77|1366.67|1383.77|1366.67|1383.04|1365.94|12
1649731900000|2022-04-12 02:51:40|1383.74|1366.64|1383.91|1366.81|1384.03|1366.93|1383.74|1366.64|12
1649731910000|2022-04-12 02:51:50|1383.88|1366.78|1383.92|1366.82|1384.11|1367.01|1383.85|1366.75|17
1649731920000|2022-04-12 02:52:00|1383.91|1366.81|1383.92|1366.82|1384.07|1366.97|1383.89|1366.79|16
1649731930000|2022-04-12 02:52:10|1383.93|1366.83|1383.93|1366.83|1383.95|1366.85|1383.89|1366.79|16
1649731940000|2022-04-12 02:52:20|1383.92|1366.82|1383.85|1366.75|1383.94|1366.84|1383.85|1366.75|7
1649731950000|2022-04-12 02:52:30|1383.9|1366.8|1383.92|1366.82|1383.92|1366.82|1383.89|1366.79|10
1649731960000|2022-04-12 02:52:40|1383.9|1366.8|1383.9|1366.8|1383.93|1366.83|1383.9|1366.8|8
1649731970000|2022-04-12 02:52:50|1383.91|1366.81|1383.93|1366.83|1383.93|1366.83|1383.85|1366.75|4
1649731980000|2022-04-12 02:53:00|1383.94|1366.84|1382.91|1365.81|1383.97|1366.87|1382.91|1365.81|18
1649731990000|2022-04-12 02:53:10|1382.86|1365.76|1382.13|1365.03|1382.92|1365.82|1382.13|1365.03|14
1649732000000|2022-04-12 02:53:20|1382.2|1365.1|1382.24|1365.14|1382.5|1365.4|1382.2|1365.1|5
1649732010000|2022-04-12 02:53:30|1382.25|1365.15|1382.25|1365.15|1382.25|1365.15|1382.25|1365.15|1
1649732020000|2022-04-12 02:53:40|1382.27|1365.17|1382.33|1365.23|1382.33|1365.23|1382.24|1365.14|8
1649732030000|2022-04-12 02:53:50|1382.37|1365.27|1382.37|1365.27|1382.37|1365.27|1382.37|1365.27|1
1649732040000|2022-04-12 02:54:00|1381.94|1364.84|1381.87|1364.77|1381.94|1364.84|1381.69|1364.59|11
1649732050000|2022-04-12 02:54:10|1381.74|1364.64|1382.83|1365.73|1383.13|1366.03|1381.74|1364.64|28
1649732060000|2022-04-12 02:54:20|1382.9|1365.8|1383.83|1366.73|1383.84|1366.74|1382.88|1365.78|21
1649732070000|2022-04-12 02:54:30|1383.77|1366.67|1384.73|1367.63|1384.75|1367.65|1383.77|1366.67|14
1649732080000|2022-04-12 02:54:40|1384.69|1367.59|1384.75|1367.65|1384.8|1367.7|1384.69|1367.59|7
1649732090000|2022-04-12 02:54:50|1384.76|1367.66|1384.51|1367.41|1384.89|1367.79|1384.49|1367.39|15
1649732100000|2022-04-12 02:55:00|1384.48|1367.38|1384.72|1367.62|1384.72|1367.62|1384.37|1367.27|12
1649732110000|2022-04-12 02:55:10|1384.79|1367.69|1384.91|1367.81|1385.04|1367.94|1384.79|1367.69|4
1649732120000|2022-04-12 02:55:20|1384.9|1367.8|1385|1367.9|1385.02|1367.92|1384.9|1367.8|15
1649732130000|2022-04-12 02:55:30|1385.01|1367.91|1384.9|1367.8|1385.05|1367.95|1384.9|1367.8|14
1649732140000|2022-04-12 02:55:40|1384.89|1367.79|1384.77|1367.67|1384.89|1367.79|1384.76|1367.66|4
1649732150000|2022-04-12 02:55:50|1384.78|1367.68|1384.98|1367.88|1385.01|1367.91|1384.78|1367.68|4
1649732170000|2022-04-12 02:56:10|1384.99|1367.89|1385.01|1367.91|1385.17|1368.07|1384.84|1367.74|18
1649732180000|2022-04-12 02:56:20|1384.96|1367.86|1384.95|1367.85|1385.12|1368.02|1384.93|1367.83|14
1649732190000|2022-04-12 02:56:30|1384.97|1367.87|1385.14|1368.04|1385.14|1368.04|1384.97|1367.87|8
1649732200000|2022-04-12 02:56:40|1385.13|1368.03|1385.14|1368.04|1385.15|1368.05|1385.09|1367.99|12
1649732210000|2022-04-12 02:56:50|1385.15|1368.05|1385.08|1367.98|1385.18|1368.08|1385.04|1367.94|12
1649732220000|2022-04-12 02:57:00|1384.64|1367.54|1384.6|1367.5|1384.79|1367.69|1384.28|1367.18|19
1649732230000|2022-04-12 02:57:10|1384.61|1367.51|1384.18|1367.08|1384.64|1367.54|1384.18|1367.08|11
1649732240000|2022-04-12 02:57:20|1384.16|1367.06|1384.15|1367.05|1384.23|1367.13|1384.15|1367.05|4
1649732250000|2022-04-12 02:57:30|1384.22|1367.12|1384.39|1367.29|1384.8|1367.7|1384.09|1366.99|13
1649732260000|2022-04-12 02:57:40|1384.37|1367.27|1383.87|1366.77|1384.37|1367.27|1383.87|1366.77|14
1649732270000|2022-04-12 02:57:50|1383.86|1366.76|1383.85|1366.75|1383.87|1366.77|1383.69|1366.59|11
1649732280000|2022-04-12 02:58:00|1383.79|1366.69|1383.77|1366.67|1383.8|1366.7|1383.76|1366.66|6
1649732290000|2022-04-12 02:58:10|1383.83|1366.73|1384.22|1367.12|1384.28|1367.18|1383.79|1366.69|14
1649732300000|2022-04-12 02:58:20|1384.27|1367.17|1384.79|1367.69|1384.79|1367.69|1384.2|1367.1|17
1649732310000|2022-04-12 02:58:30|1384.83|1367.73|1385.02|1367.92|1385.06|1367.96|1384.83|1367.73|13
1649732320000|2022-04-12 02:58:40|1385.04|1367.94|1385.04|1367.94|1385.06|1367.96|1385.01|1367.91|6
1649732330000|2022-04-12 02:58:50|1384.98|1367.88|1384.83|1367.73|1384.98|1367.88|1384.7|1367.6|10
1649732340000|2022-04-12 02:59:00|1384.77|1367.67|1384.62|1367.52|1384.77|1367.67|1384.59|1367.49|8
1649732350000|2022-04-12 02:59:10|1384.66|1367.56|1384.29|1367.19|1384.94|1367.84|1384.29|1367.19|20
1649732360000|2022-04-12 02:59:20|1384.17|1367.07|1384.16|1367.06|1384.17|1367.07|1384.14|1367.04|4
1649732370000|2022-04-12 02:59:30|1384.02|1366.92|1383.3|1366.2|1384.02|1366.92|1382.99|1365.89|11
1649732380000|2022-04-12 02:59:40|1383.28|1366.18|1383.31|1366.21|1383.32|1366.22|1383.28|1366.18|3
1649732390000|2022-04-12 02:59:50|1383.38|1366.28|1383.42|1366.32|1383.42|1366.32|1383.1|1366|5
1649732400000|2022-04-12 03:00:00|1383.43|1366.33|1383.4|1366.3|1383.49|1366.39|1383.37|1366.27|16
1649732410000|2022-04-12 03:00:10|1383.41|1366.31|1383.49|1366.39|1383.49|1366.39|1383.39|1366.29|7
1649732420000|2022-04-12 03:00:20|1383.4|1366.3|1381.95|1364.85|1383.4|1366.3|1381.93|1364.83|20
1649732430000|2022-04-12 03:00:30|1381.94|1364.84|1381.37|1364.27|1381.97|1364.87|1381.19|1364.09|17
1649732440000|2022-04-12 03:00:40|1381.36|1364.26|1381.26|1364.16|1381.36|1364.26|1381.26|1364.16|9
1649732450000|2022-04-12 03:00:50|1381.13|1364.03|1381.84|1364.74|1382|1364.9|1381.01|1363.91|15
1649732460000|2022-04-12 03:01:00|1381.88|1364.78|1382.34|1365.24|1382.34|1365.24|1381.84|1364.74|12
1649732470000|2022-04-12 03:01:10|1382.55|1365.45|1382.84|1365.74|1383.36|1366.26|1382.49|1365.39|16
1649732480000|2022-04-12 03:01:20|1382.8|1365.7|1383.39|1366.29|1383.44|1366.34|1382.8|1365.7|7
1649732490000|2022-04-12 03:01:30|1383.34|1366.24|1383.34|1366.24|1383.34|1366.24|1383.1|1366|15
1649732500000|2022-04-12 03:01:40|1383.31|1366.21|1383.34|1366.24|1383.34|1366.24|1383.29|1366.19|9
1649732520000|2022-04-12 03:02:00|1383.36|1366.26|1383.1|1366|1383.36|1366.26|1383.1|1366|5
1649732530000|2022-04-12 03:02:10|1383.09|1365.99|1382.79|1365.69|1383.09|1365.99|1382.76|1365.66|7
1649732540000|2022-04-12 03:02:20|1382.89|1365.79|1382.89|1365.79|1382.89|1365.79|1382.89|1365.79|1
1649732550000|2022-04-12 03:02:30|1382.9|1365.8|1382.97|1365.87|1382.97|1365.87|1382.89|1365.79|7
1649732560000|2022-04-12 03:02:40|1382.93|1365.83|1382.99|1365.89|1382.99|1365.89|1382.89|1365.79|15
1649732570000|2022-04-12 03:02:50|1382.92|1365.82|1382.83|1365.73|1382.93|1365.83|1382.76|1365.66|11
1649732580000|2022-04-12 03:03:00|1382.76|1365.66|1382.94|1365.84|1382.98|1365.88|1382.76|1365.66|15
1649732590000|2022-04-12 03:03:10|1382.92|1365.82|1383.2|1366.1|1383.49|1366.39|1382.92|1365.82|10
1649732600000|2022-04-12 03:03:20|1383.06|1365.96|1383.44|1366.34|1383.44|1366.34|1382.86|1365.76|5
1649732610000|2022-04-12 03:03:30|1383.25|1366.15|1383.62|1366.52|1383.62|1366.52|1383.25|1366.15|7
1649732620000|2022-04-12 03:03:40|1383.61|1366.51|1384.09|1366.99|1384.09|1366.99|1383.58|1366.48|13
1649732630000|2022-04-12 03:03:50|1384.17|1367.07|1384.39|1367.29|1384.39|1367.29|1384.13|1367.03|16
1649732640000|2022-04-12 03:04:00|1384.38|1367.28|1384.37|1367.27|1384.39|1367.29|1384.36|1367.26|7
1649732650000|2022-04-12 03:04:10|1384.38|1367.28|1385.69|1368.59|1385.69|1368.59|1384.38|1367.28|18
1649732660000|2022-04-12 03:04:20|1385.7|1368.6|1385.73|1368.63|1385.73|1368.63|1385.7|1368.6|3
1649732670000|2022-04-12 03:04:30|1385.7|1368.6|1385.7|1368.6|1385.7|1368.6|1385.7|1368.6|1
1649732680000|2022-04-12 03:04:40|1385.6|1368.5|1384.94|1367.84|1385.6|1368.5|1384.78|1367.68|10
1649732690000|2022-04-12 03:04:50|1384.8|1367.7|1384.9|1367.8|1384.9|1367.8|1384.8|1367.7|10
1649732700000|2022-04-12 03:05:00|1384.85|1367.75|1384.92|1367.82|1384.92|1367.82|1384.83|1367.73|9
1649732710000|2022-04-12 03:05:10|1384.98|1367.88|1385.03|1367.93|1385.03|1367.93|1384.97|1367.87|8
1649732720000|2022-04-12 03:05:20|1385.01|1367.91|1384.17|1367.07|1385.02|1367.92|1384.05|1366.95|18
1649732730000|2022-04-12 03:05:30|1384.04|1366.94|1384.05|1366.95|1384.05|1366.95|1384.04|1366.94|2
1649732740000|2022-04-12 03:05:40|1384.04|1366.94|1384.04|1366.94|1384.04|1366.94|1384.04|1366.94|1
1649732750000|2022-04-12 03:05:50|1384.02|1366.92|1384.1|1367|1384.1|1367|1384.02|1366.92|2
1649732760000|2022-04-12 03:06:00|1384.17|1367.07|1385.01|1367.91|1385.01|1367.91|1384.17|1367.07|18
1649732770000|2022-04-12 03:06:10|1384.88|1367.78|1384.38|1367.28|1384.99|1367.89|1384.38|1367.28|15
1649732780000|2022-04-12 03:06:20|1384.39|1367.29|1384.22|1367.12|1384.39|1367.29|1384.19|1367.09|7
1649732790000|2022-04-12 03:06:30|1384.05|1366.95|1384.11|1367.01|1384.11|1367.01|1384.05|1366.95|3
1649732800000|2022-04-12 03:06:40|1384.12|1367.02|1384.13|1367.03|1384.13|1367.03|1384.12|1367.02|2
1649732810000|2022-04-12 03:06:50|1384.17|1367.07|1384.16|1367.06|1384.17|1367.07|1384.14|1367.04|4
1649732820000|2022-04-12 03:07:00|1384.08|1366.98|1384.06|1366.96|1384.15|1367.05|1384.02|1366.92|9
1649732830000|2022-04-12 03:07:10|1384.15|1367.05|1383.81|1366.71|1384.15|1367.05|1383.81|1366.71|14
1649732840000|2022-04-12 03:07:20|1383.84|1366.74|1383.77|1366.67|1383.89|1366.79|1383.77|1366.67|3
1649732850000|2022-04-12 03:07:30|1383.73|1366.63|1383.09|1365.99|1383.89|1366.79|1383.09|1365.99|15
1649732860000|2022-04-12 03:07:40|1383.24|1366.14|1382.22|1365.12|1383.24|1366.14|1382.22|1365.12|8
1649732870000|2022-04-12 03:07:50|1382.26|1365.16|1382.23|1365.13|1382.26|1365.16|1382.23|1365.13|2
1649732880000|2022-04-12 03:08:00|1382.14|1365.04|1383.11|1366.01|1383.11|1366.01|1382.14|1365.04|8
1649732890000|2022-04-12 03:08:10|1383.07|1365.97|1383.25|1366.15|1383.38|1366.28|1383.06|1365.96|8
1649732900000|2022-04-12 03:08:20|1383.26|1366.16|1383.11|1366.01|1383.26|1366.16|1383.06|1365.96|8
1649732910000|2022-04-12 03:08:30|1383.13|1366.03|1383.26|1366.16|1383.26|1366.16|1383.12|1366.02|10
1649732920000|2022-04-12 03:08:40|1383.27|1366.17|1383.41|1366.31|1383.41|1366.31|1383.13|1366.03|8
1649732930000|2022-04-12 03:08:50|1383.22|1366.12|1383.27|1366.17|1383.39|1366.29|1383.22|1366.12|4
1649732940000|2022-04-12 03:09:00|1383.17|1366.07|1383.81|1366.71|1383.82|1366.72|1383.17|1366.07|9
1649732950000|2022-04-12 03:09:10|1383.8|1366.7|1383.88|1366.78|1383.88|1366.78|1383.8|1366.7|8
1649732960000|2022-04-12 03:09:20|1383.87|1366.77|1383.91|1366.81|1383.93|1366.83|1383.87|1366.77|10
1649732970000|2022-04-12 03:09:30|1384.16|1367.06|1384.16|1367.06|1384.16|1367.06|1384.15|1367.05|7
1649732980000|2022-04-12 03:09:40|1384.13|1367.03|1384.69|1367.59|1384.89|1367.79|1384.13|1367.03|18
1649732990000|2022-04-12 03:09:50|1384.66|1367.56|1384.66|1367.56|1384.69|1367.59|1384.18|1367.08|9
1649733000000|2022-04-12 03:10:00|1384.18|1367.08|1384.82|1367.72|1385.03|1367.93|1384.18|1367.08|12
1649733010000|2022-04-12 03:10:10|1384.9|1367.8|1384.13|1367.03|1384.91|1367.81|1384.11|1367.01|13
1649733020000|2022-04-12 03:10:20|1384.11|1367.01|1384.13|1367.03|1384.13|1367.03|1384.11|1367.01|2
1649733030000|2022-04-12 03:10:30|1384.11|1367.01|1384.11|1367.01|1384.11|1367.01|1384.11|1367.01|1
1649733040000|2022-04-12 03:10:40|1384.05|1366.95|1384.04|1366.94|1384.05|1366.95|1384.04|1366.94|2
1649733050000|2022-04-12 03:10:50|1384.05|1366.95|1384.06|1366.96|1384.06|1366.96|1384.04|1366.94|3
1649733060000|2022-04-12 03:11:00|1384.08|1366.98|1384.67|1367.57|1384.68|1367.58|1384.05|1366.95|13
1649733070000|2022-04-12 03:11:10|1384.38|1367.28|1384.02|1366.92|1384.73|1367.63|1383.95|1366.85|21
1649733080000|2022-04-12 03:11:20|1384|1366.9|1384.04|1366.94|1384.04|1366.94|1383.94|1366.84|8
1649733090000|2022-04-12 03:11:30|1384.05|1366.95|1384.16|1367.06|1384.19|1367.09|1383.97|1366.87|13
1649733100000|2022-04-12 03:11:40|1384.17|1367.07|1385.07|1367.97|1385.08|1367.98|1384.17|1367.07|20
1649733110000|2022-04-12 03:11:50|1385.08|1367.98|1385.15|1368.05|1385.15|1368.05|1385.05|1367.95|11
1649733120000|2022-04-12 03:12:00|1385.12|1368.02|1385.59|1368.49|1385.59|1368.49|1384.97|1367.87|14
1649733130000|2022-04-12 03:12:10|1385.4|1368.3|1385.15|1368.05|1385.62|1368.52|1385.15|1368.05|6
1649733140000|2022-04-12 03:12:20|1385.14|1368.04|1384.84|1367.74|1385.14|1368.04|1384.84|1367.74|6
1649733150000|2022-04-12 03:12:30|1385|1367.9|1384.9|1367.8|1385.02|1367.92|1384.84|1367.74|5
1649733160000|2022-04-12 03:12:40|1384.96|1367.86|1384.93|1367.83|1384.97|1367.87|1384.93|1367.83|4
1649733180000|2022-04-12 03:13:00|1384.86|1367.76|1384.8|1367.7|1384.86|1367.76|1384.69|1367.59|10
1649733190000|2022-04-12 03:13:10|1384.78|1367.68|1384.78|1367.68|1384.78|1367.68|1384.78|1367.68|1
1649733200000|2022-04-12 03:13:20|1384.77|1367.67|1384.77|1367.67|1385.14|1368.04|1384.7|1367.6|8
1649733210000|2022-04-12 03:13:30|1385.23|1368.13|1384.86|1367.76|1385.56|1368.46|1384.86|1367.76|20
1649733220000|2022-04-12 03:13:40|1384.9|1367.8|1384.98|1367.88|1385.05|1367.95|1384.86|1367.76|7
1649733230000|2022-04-12 03:13:50|1384.96|1367.86|1384.9|1367.8|1384.96|1367.86|1384.81|1367.71|8
1649733240000|2022-04-12 03:14:00|1384.85|1367.75|1384.84|1367.74|1384.85|1367.75|1384.84|1367.74|2
1649733250000|2022-04-12 03:14:10|1384.85|1367.75|1384.28|1367.18|1384.85|1367.75|1384.28|1367.18|6
1649733260000|2022-04-12 03:14:20|1384.22|1367.12|1384.07|1366.97|1384.25|1367.15|1384.07|1366.97|7
1649733270000|2022-04-12 03:14:30|1384.13|1367.03|1384.13|1367.03|1384.13|1367.03|1384.13|1367.03|1
1649733280000|2022-04-12 03:14:40|1384.24|1367.14|1384.24|1367.14|1384.24|1367.14|1384.24|1367.14|1
1649733290000|2022-04-12 03:14:50|1384.13|1367.03|1384.07|1366.97|1384.34|1367.24|1384.07|1366.97|16
1649733300000|2022-04-12 03:15:00|1384.05|1366.95|1384.14|1367.04|1384.14|1367.04|1383.98|1366.88|9
1649733310000|2022-04-12 03:15:10|1384.15|1367.05|1384.85|1367.75|1384.88|1367.78|1384.15|1367.05|10
1649733320000|2022-04-12 03:15:20|1384.78|1367.68|1384.95|1367.85|1385|1367.9|1384.78|1367.68|15
1649733330000|2022-04-12 03:15:30|1384.96|1367.86|1383.84|1366.74|1384.96|1367.86|1383.84|1366.74|13
1649733340000|2022-04-12 03:15:40|1383.89|1366.79|1383.89|1366.79|1383.9|1366.8|1383.89|1366.79|3
1649733350000|2022-04-12 03:15:50|1383.9|1366.8|1384.39|1367.29|1384.39|1367.29|1383.13|1366.03|17
1649733360000|2022-04-12 03:16:00|1384.34|1367.24|1385.6|1368.5|1385.69|1368.59|1384.34|1367.24|21
1649733370000|2022-04-12 03:16:10|1385.7|1368.6|1385.08|1367.98|1385.7|1368.6|1385.06|1367.96|11
1649733380000|2022-04-12 03:16:20|1384.98|1367.88|1384.15|1367.05|1384.98|1367.88|1384.13|1367.03|8
1649733390000|2022-04-12 03:16:30|1384.13|1367.03|1382.64|1365.54|1384.21|1367.11|1382.64|1365.54|18
1649733400000|2022-04-12 03:16:40|1382.44|1365.34|1383.04|1365.94|1383.08|1365.98|1382.43|1365.33|17
1649733410000|2022-04-12 03:16:50|1383.06|1365.96|1383.91|1366.81|1383.91|1366.81|1383.06|1365.96|19
1649733420000|2022-04-12 03:17:00|1383.92|1366.82|1383.93|1366.83|1383.93|1366.83|1383.82|1366.72|6
1649733430000|2022-04-12 03:17:10|1383.94|1366.84|1384|1366.9|1384.1|1367|1383.86|1366.76|14
1649733440000|2022-04-12 03:17:20|1383.99|1366.89|1383.03|1365.93|1383.99|1366.89|1383.03|1365.93|12
1649733450000|2022-04-12 03:17:30|1383.02|1365.92|1383.05|1365.95|1383.1|1366|1382.91|1365.81|10
1649733460000|2022-04-12 03:17:40|1383.04|1365.94|1382.77|1365.67|1383.04|1365.94|1382.74|1365.64|9
1649733470000|2022-04-12 03:17:50|1382.64|1365.54|1382.45|1365.35|1382.64|1365.54|1382.45|1365.35|7
1649733480000|2022-04-12 03:18:00|1382.49|1365.39|1383.11|1366.01|1383.14|1366.04|1382.49|1365.39|10
1649733490000|2022-04-12 03:18:10|1383.1|1366|1381.77|1364.67|1383.12|1366.02|1381.77|1364.67|24
1649733500000|2022-04-12 03:18:20|1381.81|1364.71|1381.68|1364.58|1382.08|1364.98|1381.12|1364.02|20
1649733510000|2022-04-12 03:18:30|1381.67|1364.57|1381.75|1364.65|1381.79|1364.69|1381.64|1364.54|15
1649733520000|2022-04-12 03:18:40|1381.77|1364.67|1381.86|1364.76|1381.86|1364.76|1381.72|1364.62|11
1649733530000|2022-04-12 03:18:50|1381.79|1364.69|1381.77|1364.67|1381.88|1364.78|1381.72|1364.62|8
1649733540000|2022-04-12 03:19:00|1381.78|1364.68|1381.12|1364.02|1381.78|1364.68|1380.87|1363.77|10
1649733550000|2022-04-12 03:19:10|1380.9|1363.8|1380.84|1363.74|1380.9|1363.8|1380.76|1363.66|4
1649733560000|2022-04-12 03:19:20|1380.88|1363.78|1380.87|1363.77|1381.01|1363.91|1380.87|1363.77|16
1649733570000|2022-04-12 03:19:30|1380.81|1363.71|1380.77|1363.67|1380.81|1363.71|1380.77|1363.67|2
1649733580000|2022-04-12 03:19:40|1380.81|1363.71|1380.82|1363.72|1380.83|1363.73|1380.77|1363.67|6
1649733590000|2022-04-12 03:19:50|1380.85|1363.75|1380.8|1363.7|1380.85|1363.75|1380.65|1363.55|4
1649733600000|2022-04-12 03:20:00|1380.83|1363.73|1380.83|1363.73|1380.85|1363.75|1380.79|1363.69|6
1649733610000|2022-04-12 03:20:10|1380.73|1363.63|1380.77|1363.67|1380.83|1363.73|1380.73|1363.63|5
1649733620000|2022-04-12 03:20:20|1380.8|1363.7|1380.83|1363.73|1380.87|1363.77|1380.77|1363.67|8
1649733630000|2022-04-12 03:20:30|1380.8|1363.7|1380.8|1363.7|1380.8|1363.7|1380.8|1363.7|1
1649733640000|2022-04-12 03:20:40|1380.82|1363.72|1379.95|1362.85|1380.82|1363.72|1379.89|1362.79|11
1649733650000|2022-04-12 03:20:50|1379.97|1362.87|1379.96|1362.86|1379.97|1362.87|1379.96|1362.86|2
1649733660000|2022-04-12 03:21:00|1380.02|1362.92|1380.02|1362.92|1380.02|1362.92|1380.02|1362.92|1
1649733670000|2022-04-12 03:21:10|1379.98|1362.88|1379.98|1362.88|1379.98|1362.88|1379.98|1362.88|1
1649733680000|2022-04-12 03:21:20|1380.05|1362.95|1380.47|1363.37|1380.47|1363.37|1380.05|1362.95|11
1649733690000|2022-04-12 03:21:30|1380.42|1363.32|1381.17|1364.07|1381.17|1364.07|1380.41|1363.31|13
1649733700000|2022-04-12 03:21:40|1381.28|1364.18|1380.94|1363.84|1381.28|1364.18|1380.94|1363.84|2
1649733710000|2022-04-12 03:21:50|1382.04|1364.94|1381.65|1364.55|1382.04|1364.94|1380.94|1363.84|13
1649733720000|2022-04-12 03:22:00|1381.57|1364.47|1381.56|1364.46|1381.63|1364.53|1381.46|1364.36|15
1649733730000|2022-04-12 03:22:10|1381.54|1364.44|1381.42|1364.32|1381.57|1364.47|1381.38|1364.28|5
1649733740000|2022-04-12 03:22:20|1381.39|1364.29|1380.81|1363.71|1381.48|1364.38|1380.81|1363.71|7
1649733750000|2022-04-12 03:22:30|1380.79|1363.69|1379.87|1362.77|1380.79|1363.69|1379.84|1362.74|11
1649733760000|2022-04-12 03:22:40|1379.94|1362.84|1379.8|1362.7|1379.97|1362.87|1379.73|1362.63|17
1649733770000|2022-04-12 03:22:50|1379.94|1362.84|1379.89|1362.79|1379.97|1362.87|1379.75|1362.65|14
1649733780000|2022-04-12 03:23:00|1379.93|1362.83|1380.01|1362.91|1380.03|1362.93|1379.76|1362.66|7
1649733790000|2022-04-12 03:23:10|1379.74|1362.64|1379.69|1362.59|1379.74|1362.64|1379.69|1362.59|2
1649733800000|2022-04-12 03:23:20|1379.9|1362.8|1379.95|1362.85|1379.95|1362.85|1379.9|1362.8|2
1649733830000|2022-04-12 03:23:50|1379.97|1362.87|1380.07|1362.97|1380.07|1362.97|1379.97|1362.87|2
1649733840000|2022-04-12 03:24:00|1380.04|1362.94|1380.2|1363.1|1380.2|1363.1|1380.04|1362.94|11
1649733850000|2022-04-12 03:24:10|1380.11|1363.01|1380.09|1362.99|1380.11|1363.01|1380.09|1362.99|3
1649733860000|2022-04-12 03:24:20|1380.14|1363.04|1380.18|1363.08|1380.19|1363.09|1380.14|1363.04|5
1649733870000|2022-04-12 03:24:30|1380|1362.9|1380.08|1362.98|1380.08|1362.98|1380|1362.9|2
1649733880000|2022-04-12 03:24:40|1380.17|1363.07|1380.17|1363.07|1380.17|1363.07|1380.17|1363.07|1
1649733890000|2022-04-12 03:24:50|1380.16|1363.06|1380.16|1363.06|1380.16|1363.06|1380.16|1363.06|1
1649733900000|2022-04-12 03:25:00|1380.15|1363.05|1380.76|1363.66|1380.77|1363.67|1380.12|1363.02|13
1649733910000|2022-04-12 03:25:10|1380.77|1363.67|1380.78|1363.68|1380.85|1363.75|1380.72|1363.62|16
1649733920000|2022-04-12 03:25:20|1380.79|1363.69|1380.83|1363.73|1380.93|1363.83|1380.78|1363.68|11
1649733930000|2022-04-12 03:25:30|1380.85|1363.75|1380.74|1363.64|1380.87|1363.77|1380.74|1363.64|11
1649733940000|2022-04-12 03:25:40|1380.75|1363.65|1380.77|1363.67|1380.78|1363.68|1380.71|1363.61|7
1649733960000|2022-04-12 03:26:00|1380.76|1363.66|1380.74|1363.64|1380.89|1363.79|1380.66|1363.56|12
1649733970000|2022-04-12 03:26:10|1380.73|1363.63|1380.76|1363.66|1380.82|1363.72|1380.7|1363.6|7
1649733980000|2022-04-12 03:26:20|1380.75|1363.65|1381.46|1364.36|1381.46|1364.36|1380.75|1363.65|13
1649733990000|2022-04-12 03:26:30|1381.42|1364.32|1381.44|1364.34|1381.46|1364.36|1381.42|1364.32|10
1649734000000|2022-04-12 03:26:40|1381.45|1364.35|1381.5|1364.4|1381.51|1364.41|1381.45|1364.35|6
1649734010000|2022-04-12 03:26:50|1381.49|1364.39|1381.52|1364.42|1381.52|1364.42|1381.49|1364.39|5
1649734020000|2022-04-12 03:27:00|1381.51|1364.41|1381.78|1364.68|1381.78|1364.68|1381.46|1364.36|10
1649734030000|2022-04-12 03:27:10|1381.79|1364.69|1381.8|1364.7|1381.85|1364.75|1381.74|1364.64|15
1649734040000|2022-04-12 03:27:20|1381.77|1364.67|1381.82|1364.72|1381.84|1364.74|1381.71|1364.61|14
1649734050000|2022-04-12 03:27:30|1381.74|1364.64|1381.75|1364.65|1381.79|1364.69|1381.68|1364.58|10
1649734060000|2022-04-12 03:27:40|1381.68|1364.58|1381.66|1364.56|1381.86|1364.76|1381.65|1364.55|8
1649734070000|2022-04-12 03:27:50|1381.65|1364.55|1381.66|1364.56|1381.66|1364.56|1381.65|1364.55|4
1649734080000|2022-04-12 03:28:00|1381.65|1364.55|1381.68|1364.58|1381.68|1364.58|1381.65|1364.55|7
1649734090000|2022-04-12 03:28:10|1381.7|1364.6|1381.82|1364.72|1382.25|1365.15|1381.65|1364.55|22
1649734100000|2022-04-12 03:28:20|1381.83|1364.73|1381.77|1364.67|1381.84|1364.74|1381.77|1364.67|6
1649734110000|2022-04-12 03:28:30|1381.78|1364.68|1381.91|1364.81|1381.94|1364.84|1381.78|1364.68|11
1649734120000|2022-04-12 03:28:40|1381.92|1364.82|1381.91|1364.81|1381.97|1364.87|1381.91|1364.81|5
1649734130000|2022-04-12 03:28:50|1381.98|1364.88|1381.95|1364.85|1382|1364.9|1381.93|1364.83|8
1649734140000|2022-04-12 03:29:00|1381.8|1364.7|1381.81|1364.71|1381.81|1364.71|1381.79|1364.69|4
1649734150000|2022-04-12 03:29:10|1381.94|1364.84|1381.86|1364.76|1381.94|1364.84|1381.85|1364.75|4
1649734160000|2022-04-12 03:29:20|1381.84|1364.74|1381.26|1364.16|1381.84|1364.74|1381.19|1364.09|16
1649734170000|2022-04-12 03:29:30|1381.25|1364.15|1381.26|1364.16|1381.26|1364.16|1381.25|1364.15|2
1649734180000|2022-04-12 03:29:40|1381.29|1364.19|1381.07|1363.97|1381.29|1364.19|1381.03|1363.93|10
1649734190000|2022-04-12 03:29:50|1380.7|1363.6|1380.7|1363.6|1380.7|1363.6|1380.7|1363.6|1
1649734200000|2022-04-12 03:30:00|1380.72|1363.62|1380.7|1363.6|1380.72|1363.62|1380.7|1363.6|2
1649734210000|2022-04-12 03:30:10|1380.72|1363.62|1381.83|1364.73|1381.83|1364.73|1380.72|1363.62|10
1649734220000|2022-04-12 03:30:20|1381.84|1364.74|1381.84|1364.74|1381.87|1364.77|1381.74|1364.64|11
1649734230000|2022-04-12 03:30:30|1381.85|1364.75|1381.85|1364.75|1381.88|1364.78|1381.85|1364.75|8
1649734240000|2022-04-12 03:30:40|1381.86|1364.76|1381.77|1364.67|1381.86|1364.76|1381.74|1364.64|12
1649734250000|2022-04-12 03:30:50|1381.78|1364.68|1381.66|1364.56|1381.78|1364.68|1381.64|1364.54|11
1649734260000|2022-04-12 03:31:00|1381.71|1364.61|1381.69|1364.59|1381.73|1364.63|1381.69|1364.59|8
1649734270000|2022-04-12 03:31:10|1381.7|1364.6|1381.55|1364.45|1381.71|1364.61|1381.55|1364.45|10
1649734280000|2022-04-12 03:31:20|1381.66|1364.56|1380.73|1363.63|1381.66|1364.56|1380.56|1363.46|20
1649734290000|2022-04-12 03:31:30|1380.74|1363.64|1380.42|1363.32|1380.81|1363.71|1380.07|1362.97|12
1649734300000|2022-04-12 03:31:40|1380.41|1363.31|1380.27|1363.17|1380.41|1363.31|1380.27|1363.17|8
1649734310000|2022-04-12 03:31:50|1380.28|1363.18|1380.31|1363.21|1380.31|1363.21|1380.28|1363.18|4
1649734320000|2022-04-12 03:32:00|1380.32|1363.22|1380.02|1362.92|1380.32|1363.22|1380.02|1362.92|7
1649734330000|2022-04-12 03:32:10|1380.03|1362.93|1380.02|1362.92|1380.26|1363.16|1379.98|1362.88|11
1649734340000|2022-04-12 03:32:20|1380.03|1362.93|1380.05|1362.95|1380.12|1363.02|1380.02|1362.92|6
1649734350000|2022-04-12 03:32:30|1380.04|1362.94|1380.04|1362.94|1380.07|1362.97|1380.04|1362.94|3
1649734370000|2022-04-12 03:32:50|1380.01|1362.91|1380|1362.9|1380.03|1362.93|1379.99|1362.89|6
1649734380000|2022-04-12 03:33:00|1379.99|1362.89|1380.78|1363.68|1380.78|1363.68|1379.98|1362.88|14
1649734390000|2022-04-12 03:33:10|1380.8|1363.7|1380.75|1363.65|1380.9|1363.8|1380.71|1363.61|6
1649734400000|2022-04-12 03:33:20|1380.8|1363.7|1379.96|1362.86|1380.8|1363.7|1379.96|1362.86|11
1649734410000|2022-04-12 03:33:30|1380|1362.9|1380|1362.9|1380|1362.9|1380|1362.9|1
1649734420000|2022-04-12 03:33:40|1380.01|1362.91|1380.01|1362.91|1380.01|1362.91|1380.01|1362.91|1
1649734430000|2022-04-12 03:33:50|1380|1362.9|1380|1362.9|1380|1362.9|1380|1362.9|1
1649734440000|2022-04-12 03:34:00|1380.05|1362.95|1379.99|1362.89|1380.05|1362.95|1379.99|1362.89|4
1649734450000|2022-04-12 03:34:10|1379.95|1362.85|1379.95|1362.85|1379.95|1362.85|1379.95|1362.85|1
1649734460000|2022-04-12 03:34:20|1379.96|1362.86|1379.93|1362.83|1379.96|1362.86|1379.93|1362.83|5
1649734470000|2022-04-12 03:34:30|1379.94|1362.84|1379.97|1362.87|1380.04|1362.94|1379.94|1362.84|5
1649734480000|2022-04-12 03:34:40|1379.95|1362.85|1380.15|1363.05|1380.15|1363.05|1379.93|1362.83|9
1649734490000|2022-04-12 03:34:50|1380.13|1363.03|1379.95|1362.85|1380.13|1363.03|1379.95|1362.85|6
1649734500000|2022-04-12 03:35:00|1379.94|1362.84|1379.93|1362.83|1379.96|1362.86|1379.93|1362.83|3
1649734510000|2022-04-12 03:35:10|1379.96|1362.86|1379.81|1362.71|1379.96|1362.86|1379.81|1362.71|5
1649734520000|2022-04-12 03:35:20|1379.78|1362.68|1379.78|1362.68|1379.78|1362.68|1379.78|1362.68|1
1649734530000|2022-04-12 03:35:30|1379.8|1362.7|1379.84|1362.74|1379.84|1362.74|1379.79|1362.69|5
1649734540000|2022-04-12 03:35:40|1379.88|1362.78|1380.41|1363.31|1380.42|1363.32|1379.87|1362.77|14
1649734550000|2022-04-12 03:35:50|1380.39|1363.29|1381.49|1364.39|1381.56|1364.46|1380.37|1363.27|23
1649734560000|2022-04-12 03:36:00|1381.39|1364.29|1381.54|1364.44|1381.96|1364.86|1381.32|1364.22|14
1649734570000|2022-04-12 03:36:10|1381.05|1363.95|1381.74|1364.64|1381.78|1364.68|1381.05|1363.95|12
1649734580000|2022-04-12 03:36:20|1381.75|1364.65|1381.73|1364.63|1381.75|1364.65|1381.71|1364.61|4
1649734590000|2022-04-12 03:36:30|1381.74|1364.64|1381.73|1364.63|1381.74|1364.64|1381.72|1364.62|3
1649734600000|2022-04-12 03:36:40|1381.71|1364.61|1381.66|1364.56|1381.71|1364.61|1381.14|1364.04|15
1649734610000|2022-04-12 03:36:50|1381.67|1364.57|1381.72|1364.62|1381.74|1364.64|1381.67|1364.57|7
1649734620000|2022-04-12 03:37:00|1381.65|1364.55|1381.86|1364.76|1381.86|1364.76|1381.62|1364.52|9
1649734630000|2022-04-12 03:37:10|1381.65|1364.55|1381.67|1364.57|1381.68|1364.58|1381.65|1364.55|11
1649734640000|2022-04-12 03:37:20|1381.65|1364.55|1381.63|1364.53|1381.67|1364.57|1381.63|1364.53|11
1649734650000|2022-04-12 03:37:30|1381.64|1364.54|1381.67|1364.57|1381.67|1364.57|1381.63|1364.53|15
1649734660000|2022-04-12 03:37:40|1381.54|1364.44|1381.74|1364.64|1381.74|1364.64|1381.52|1364.42|14
1649734670000|2022-04-12 03:37:50|1382.02|1364.92|1381.93|1364.83|1382.02|1364.92|1381.88|1364.78|12
1649734680000|2022-04-12 03:38:00|1381.94|1364.84|1381.77|1364.67|1381.96|1364.86|1381.76|1364.66|16
1649734690000|2022-04-12 03:38:10|1381.78|1364.68|1381.86|1364.76|1381.86|1364.76|1381.78|1364.68|7
1649734700000|2022-04-12 03:38:20|1381.87|1364.77|1381.83|1364.73|1381.92|1364.82|1381.73|1364.63|11
1649734710000|2022-04-12 03:38:30|1381.84|1364.74|1381.95|1364.85|1381.96|1364.86|1381.83|1364.73|8
1649734720000|2022-04-12 03:38:40|1381.96|1364.86|1381.89|1364.79|1381.97|1364.87|1381.72|1364.62|13
1649734730000|2022-04-12 03:38:50|1381.85|1364.75|1381.87|1364.77|1381.97|1364.87|1381.8|1364.7|18
1649734740000|2022-04-12 03:39:00|1381.83|1364.73|1381.83|1364.73|1381.85|1364.75|1381.82|1364.72|8
1649734750000|2022-04-12 03:39:10|1381.82|1364.72|1381.82|1364.72|1381.83|1364.73|1381.8|1364.7|8
1649734760000|2022-04-12 03:39:20|1381.83|1364.73|1381.98|1364.88|1381.98|1364.88|1381.83|1364.73|13
1649734770000|2022-04-12 03:39:30|1382.01|1364.91|1382.08|1364.98|1382.29|1365.19|1382.01|1364.91|11
1649734780000|2022-04-12 03:39:40|1382.09|1364.99|1382.08|1364.98|1382.09|1364.99|1382.08|1364.98|2
1649734790000|2022-04-12 03:39:50|1382.07|1364.97|1382.06|1364.96|1382.11|1365.01|1381.93|1364.83|8
1649734800000|2022-04-12 03:40:00|1382.07|1364.97|1381.91|1364.81|1382.08|1364.98|1381.91|1364.81|11
1649734820000|2022-04-12 03:40:20|1381.95|1364.85|1381.91|1364.81|1381.95|1364.85|1381.91|1364.81|2
1649734830000|2022-04-12 03:40:30|1381.93|1364.83|1381.87|1364.77|1381.93|1364.83|1381.87|1364.77|3
1649734840000|2022-04-12 03:40:40|1381.85|1364.75|1381.85|1364.75|1381.85|1364.75|1381.85|1364.75|1
1649734850000|2022-04-12 03:40:50|1381.87|1364.77|1381.93|1364.83|1381.93|1364.83|1381.87|1364.77|2
1649734860000|2022-04-12 03:41:00|1381.92|1364.82|1381.94|1364.84|1381.94|1364.84|1381.92|1364.82|3
1649734870000|2022-04-12 03:41:10|1381.95|1364.85|1381.95|1364.85|1381.98|1364.88|1381.95|1364.85|4
1649734880000|2022-04-12 03:41:20|1381.94|1364.84|1381.94|1364.84|1381.94|1364.84|1381.94|1364.84|1
1649734890000|2022-04-12 03:41:30|1381.95|1364.85|1381.94|1364.84|1381.95|1364.85|1381.94|1364.84|2
1649734900000|2022-04-12 03:41:40|1381.95|1364.85|1381.94|1364.84|1381.95|1364.85|1381.82|1364.72|6
1649734910000|2022-04-12 03:41:50|1381.93|1364.83|1381.93|1364.83|1381.93|1364.83|1381.93|1364.83|1
1649734920000|2022-04-12 03:42:00|1381.81|1364.71|1381.91|1364.81|1381.92|1364.82|1381.78|1364.68|5
1649734930000|2022-04-12 03:42:10|1381.92|1364.82|1381.92|1364.82|1381.92|1364.82|1381.92|1364.82|1
1649734950000|2022-04-12 03:42:30|1381.93|1364.83|1381.94|1364.84|1381.95|1364.85|1381.91|1364.81|9
1649734960000|2022-04-12 03:42:40|1381.95|1364.85|1382.04|1364.94|1382.04|1364.94|1381.91|1364.81|11
1649734980000|2022-04-12 03:43:00|1382.35|1365.25|1382.5|1365.4|1382.5|1365.4|1382.35|1365.25|2
1649734990000|2022-04-12 03:43:10|1382.25|1365.15|1382.99|1365.89|1382.99|1365.89|1382.25|1365.15|7
1649735000000|2022-04-12 03:43:20|1382.77|1365.67|1383.26|1366.16|1383.29|1366.19|1382.77|1365.67|15
1649735010000|2022-04-12 03:43:30|1383.27|1366.17|1383.36|1366.26|1383.37|1366.27|1383.27|1366.17|17
1649735020000|2022-04-12 03:43:40|1383.47|1366.37|1384.84|1367.74|1384.84|1367.74|1383.47|1366.37|14
1649735030000|2022-04-12 03:43:50|1384.85|1367.75|1384.95|1367.85|1384.95|1367.85|1384.85|1367.75|7
1649735040000|2022-04-12 03:44:00|1384.86|1367.76|1384.93|1367.83|1385.21|1368.11|1384.86|1367.76|15
1649735050000|2022-04-12 03:44:10|1384.94|1367.84|1385.06|1367.96|1385.16|1368.06|1384.81|1367.71|20
1649735060000|2022-04-12 03:44:20|1384.82|1367.72|1384.96|1367.86|1385.73|1368.63|1384.82|1367.72|20
1649735070000|2022-04-12 03:44:30|1384.88|1367.78|1384.78|1367.68|1384.96|1367.86|1384.76|1367.66|11
1649735080000|2022-04-12 03:44:40|1384.86|1367.76|1384.87|1367.77|1384.99|1367.89|1384.86|1367.76|7
1649735090000|2022-04-12 03:44:50|1384.97|1367.87|1384.93|1367.83|1384.97|1367.87|1384.93|1367.83|2
1649735100000|2022-04-12 03:45:00|1384.81|1367.71|1383.16|1366.06|1384.81|1367.71|1382.99|1365.89|18
1649735110000|2022-04-12 03:45:10|1383.39|1366.29|1384.45|1367.35|1384.47|1367.37|1383.39|1366.29|19
1649735120000|2022-04-12 03:45:20|1384.61|1367.51|1384.28|1367.18|1384.76|1367.66|1384.21|1367.11|12
1649735130000|2022-04-12 03:45:30|1384.29|1367.19|1383.91|1366.81|1384.52|1367.42|1383.91|1366.81|10
1649735140000|2022-04-12 03:45:40|1384.11|1367.01|1383.8|1366.7|1384.11|1367.01|1383.8|1366.7|4
1649735150000|2022-04-12 03:45:50|1383.95|1366.85|1383.99|1366.89|1384.03|1366.93|1383.9|1366.8|6
1649735160000|2022-04-12 03:46:00|1383.87|1366.77|1384.51|1367.41|1384.51|1367.41|1383.79|1366.69|10
1649735170000|2022-04-12 03:46:10|1384.5|1367.4|1384.97|1367.87|1384.97|1367.87|1384.5|1367.4|6
1649735180000|2022-04-12 03:46:20|1384.98|1367.88|1385.41|1368.31|1385.41|1368.31|1384.98|1367.88|5
1649735190000|2022-04-12 03:46:30|1385.42|1368.32|1385.62|1368.52|1385.62|1368.52|1385.36|1368.26|11
1649735200000|2022-04-12 03:46:40|1385.61|1368.51|1385.67|1368.57|1385.67|1368.57|1385.61|1368.51|14
1649735210000|2022-04-12 03:46:50|1385.68|1368.58|1385.83|1368.73|1385.83|1368.73|1385.65|1368.55|16
1649735220000|2022-04-12 03:47:00|1385.88|1368.78|1385.79|1368.69|1385.97|1368.87|1385.72|1368.62|12
1649735230000|2022-04-12 03:47:10|1385.87|1368.77|1385.79|1368.69|1385.87|1368.77|1385.65|1368.55|20
1649735240000|2022-04-12 03:47:20|1385.78|1368.68|1385.68|1368.58|1385.8|1368.7|1385.68|1368.58|9
1649735250000|2022-04-12 03:47:30|1385.71|1368.61|1385.85|1368.75|1385.91|1368.81|1385.6|1368.5|18
1649735260000|2022-04-12 03:47:40|1385.78|1368.68|1385.61|1368.51|1385.78|1368.68|1385.55|1368.45|11
1649735270000|2022-04-12 03:47:50|1385.55|1368.45|1385.21|1368.11|1385.78|1368.68|1385.02|1367.92|22
1649735280000|2022-04-12 03:48:00|1385.24|1368.14|1385.03|1367.93|1385.25|1368.15|1385|1367.9|6
1649735290000|2022-04-12 03:48:10|1384.98|1367.88|1384.73|1367.63|1385|1367.9|1384.73|1367.63|5
1649735300000|2022-04-12 03:48:20|1384.75|1367.65|1384.29|1367.19|1384.82|1367.72|1384|1366.9|13
1649735310000|2022-04-12 03:48:30|1384.21|1367.11|1384.16|1367.06|1384.24|1367.14|1384.16|1367.06|6
1649735320000|2022-04-12 03:48:40|1384.17|1367.07|1384.18|1367.08|1384.19|1367.09|1384.16|1367.06|4
1649735340000|2022-04-12 03:49:00|1383.74|1366.64|1383.91|1366.81|1384.04|1366.94|1383.7|1366.6|23
1649735350000|2022-04-12 03:49:10|1383.81|1366.71|1383.99|1366.89|1383.99|1366.89|1383.66|1366.56|20
1649735360000|2022-04-12 03:49:20|1383.93|1366.83|1383.8|1366.7|1383.93|1366.83|1383.58|1366.48|8
1649735370000|2022-04-12 03:49:30|1383.71|1366.61|1383.82|1366.72|1383.82|1366.72|1383.66|1366.56|15
1649735380000|2022-04-12 03:49:40|1383.72|1366.62|1384.09|1366.99|1384.14|1367.04|1383.65|1366.55|22
1649735390000|2022-04-12 03:49:50|1384.1|1367|1384.36|1367.26|1384.36|1367.26|1384.1|1367|12
1649735400000|2022-04-12 03:50:00|1384.33|1367.23|1384.07|1366.97|1384.36|1367.26|1384.06|1366.96|9
1649735410000|2022-04-12 03:50:10|1384.26|1367.16|1384.37|1367.27|1384.41|1367.31|1384.2|1367.1|6
1649735420000|2022-04-12 03:50:20|1384.5|1367.4|1384.41|1367.31|1384.69|1367.59|1384.37|1367.27|16
1649735430000|2022-04-12 03:50:30|1384.33|1367.23|1384.55|1367.45|1384.72|1367.62|1384.29|1367.19|9
1649735440000|2022-04-12 03:50:40|1384.51|1367.41|1384.49|1367.39|1384.51|1367.41|1384.46|1367.36|11
1649735450000|2022-04-12 03:50:50|1384.5|1367.4|1384.51|1367.41|1384.73|1367.63|1384.49|1367.39|11
1649735460000|2022-04-12 03:51:00|1384.49|1367.39|1384.5|1367.4|1384.5|1367.4|1384.49|1367.39|2
1649735470000|2022-04-12 03:51:10|1384.49|1367.39|1384.5|1367.4|1384.5|1367.4|1384.49|1367.39|2
1649735480000|2022-04-12 03:51:20|1384.7|1367.6|1384.74|1367.64|1384.81|1367.71|1384.7|1367.6|10
1649735490000|2022-04-12 03:51:30|1384.7|1367.6|1384.71|1367.61|1384.71|1367.61|1384.7|1367.6|2
1649735510000|2022-04-12 03:51:50|1384.73|1367.63|1384.74|1367.64|1384.74|1367.64|1384.68|1367.58|3
1649735520000|2022-04-12 03:52:00|1384.75|1367.65|1384.08|1366.98|1384.75|1367.65|1384.07|1366.97|11
1649735530000|2022-04-12 03:52:10|1384.1|1367|1384.11|1367.01|1384.11|1367.01|1384.1|1367|2
1649735540000|2022-04-12 03:52:20|1384.08|1366.98|1384.1|1367|1384.1|1367|1384.08|1366.98|2
1649735550000|2022-04-12 03:52:30|1384.04|1366.94|1384.06|1366.96|1384.06|1366.96|1384.04|1366.94|2
1649735560000|2022-04-12 03:52:40|1384.3|1367.2|1384.59|1367.49|1384.6|1367.5|1384.21|1367.11|6
1649735570000|2022-04-12 03:52:50|1384.58|1367.48|1384.48|1367.38|1384.73|1367.63|1384.27|1367.17|8
1649735580000|2022-04-12 03:53:00|1384.28|1367.18|1385.46|1368.36|1385.47|1368.37|1384.28|1367.18|10
1649735600000|2022-04-12 03:53:20|1385.2|1368.1|1385.2|1368.1|1385.2|1368.1|1385.2|1368.1|1
1649735620000|2022-04-12 03:53:40|1385.25|1368.15|1385.71|1368.61|1385.71|1368.61|1385.25|1368.15|7
1649735630000|2022-04-12 03:53:50|1385.68|1368.58|1385.71|1368.61|1385.71|1368.61|1385.68|1368.58|6
1649735640000|2022-04-12 03:54:00|1385.55|1368.45|1385.77|1368.67|1385.77|1368.67|1385.53|1368.43|5
1649735650000|2022-04-12 03:54:10|1385.68|1368.58|1385.46|1368.36|1385.68|1368.58|1385.42|1368.32|5
1649735660000|2022-04-12 03:54:20|1385.52|1368.42|1385.52|1368.42|1385.52|1368.42|1385.52|1368.42|1
1649735670000|2022-04-12 03:54:30|1385.26|1368.16|1385.26|1368.16|1385.26|1368.16|1385.26|1368.16|1
1649735680000|2022-04-12 03:54:40|1385.41|1368.31|1385.64|1368.54|1385.64|1368.54|1385.41|1368.31|2
1649735700000|2022-04-12 03:55:00|1385.36|1368.26|1385.36|1368.26|1385.36|1368.26|1385.36|1368.26|1
1649735710000|2022-04-12 03:55:10|1385.4|1368.3|1385.4|1368.3|1385.4|1368.3|1385.4|1368.3|1
1649735720000|2022-04-12 03:55:20|1385.68|1368.58|1385.47|1368.37|1385.68|1368.58|1385.47|1368.37|3
1649735730000|2022-04-12 03:55:30|1385.71|1368.61|1385.7|1368.6|1385.71|1368.61|1385.7|1368.6|2
1649735760000|2022-04-12 03:56:00|1385.42|1368.32|1385.42|1368.32|1385.42|1368.32|1385.42|1368.32|1
1649735780000|2022-04-12 03:56:20|1385.58|1368.48|1385.63|1368.53|1385.63|1368.53|1385.58|1368.48|5
1649735790000|2022-04-12 03:56:30|1385.78|1368.68|1385.79|1368.69|1385.79|1368.69|1385.7|1368.6|4
1649735800000|2022-04-12 03:56:40|1385.75|1368.65|1385.78|1368.68|1385.94|1368.84|1385.75|1368.65|12
1649735810000|2022-04-12 03:56:50|1385.79|1368.69|1385.83|1368.73|1385.86|1368.76|1385.77|1368.67|11
1649735820000|2022-04-12 03:57:00|1385.86|1368.76|1385.75|1368.65|1385.86|1368.76|1385.75|1368.65|2
1649735850000|2022-04-12 03:57:30|1385.77|1368.67|1385.75|1368.65|1385.78|1368.68|1385.75|1368.65|3
1649735860000|2022-04-12 03:57:40|1385.76|1368.66|1385.75|1368.65|1385.78|1368.68|1385.74|1368.64|10
1649735870000|2022-04-12 03:57:50|1385.81|1368.71|1385.81|1368.71|1385.81|1368.71|1385.81|1368.71|1
1649735880000|2022-04-12 03:58:00|1385.87|1368.77|1385.83|1368.73|1385.87|1368.77|1385.83|1368.73|5
1649735910000|2022-04-12 03:58:30|1385.78|1368.68|1385.84|1368.74|1385.84|1368.74|1385.78|1368.68|3
1649735920000|2022-04-12 03:58:40|1385.78|1368.68|1385.78|1368.68|1385.78|1368.68|1385.78|1368.68|1
1649735930000|2022-04-12 03:58:50|1385.79|1368.69|1385.78|1368.68|1385.79|1368.69|1385.76|1368.66|5
1649735940000|2022-04-12 03:59:00|1385.76|1368.66|1385.86|1368.76|1385.86|1368.76|1385.76|1368.66|9
1649735950000|2022-04-12 03:59:10|1385.97|1368.87|1386.47|1369.37|1386.47|1369.37|1385.81|1368.71|26
1649735960000|2022-04-12 03:59:20|1386.3|1369.2|1386.32|1369.22|1386.32|1369.22|1386.3|1369.2|7
1649735970000|2022-04-12 03:59:30|1386.31|1369.21|1386.36|1369.26|1386.36|1369.26|1386.31|1369.21|10
1649735980000|2022-04-12 03:59:40|1386.41|1369.31|1386.43|1369.33|1386.43|1369.33|1386.41|1369.31|2
1649736000000|2022-04-12 04:00:00|1386.65|1369.55|1386.71|1369.61|1386.9|1369.8|1386.65|1369.55|6
1649736010000|2022-04-12 04:00:10|1386.89|1369.79|1387.6|1370.5|1387.6|1370.5|1386.89|1369.79|4
1649736030000|2022-04-12 04:00:30|1387.58|1370.48|1387.6|1370.5|1387.6|1370.5|1387.58|1370.48|2
1649736040000|2022-04-12 04:00:40|1387.37|1370.27|1387.33|1370.23|1387.43|1370.33|1387.33|1370.23|4
1649736050000|2022-04-12 04:00:50|1387.66|1370.56|1387.66|1370.56|1387.66|1370.56|1387.66|1370.56|1
1649736060000|2022-04-12 04:01:00|1387.92|1370.82|1387.85|1370.75|1387.92|1370.82|1387.84|1370.74|4
1649736070000|2022-04-12 04:01:10|1387.92|1370.82|1387.91|1370.81|1387.92|1370.82|1387.65|1370.55|5
1649736120000|2022-04-12 04:02:00|1387.9|1370.8|1387.85|1370.75|1387.9|1370.8|1387.84|1370.74|3
1649736140000|2022-04-12 04:02:20|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1
1649736150000|2022-04-12 04:02:30|1387.95|1370.85|1387.97|1370.87|1387.97|1370.87|1387.95|1370.85|2
1649736160000|2022-04-12 04:02:40|1388.08|1370.98|1387.97|1370.87|1388.08|1370.98|1387.97|1370.87|2
1649736170000|2022-04-12 04:02:50|1387.89|1370.79|1387.92|1370.82|1387.92|1370.82|1387.88|1370.78|6
1649736180000|2022-04-12 04:03:00|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1
1649736190000|2022-04-12 04:03:10|1387.85|1370.75|1387.85|1370.75|1387.85|1370.75|1387.84|1370.74|5
1649736200000|2022-04-12 04:03:20|1387.71|1370.61|1387.89|1370.79|1387.89|1370.79|1387.71|1370.61|5
1649736210000|2022-04-12 04:03:30|1387.88|1370.78|1387.89|1370.79|1387.89|1370.79|1387.87|1370.77|4
1649736220000|2022-04-12 04:03:40|1387.88|1370.78|1387.25|1370.15|1387.88|1370.78|1387.25|1370.15|3
1649736230000|2022-04-12 04:03:50|1386.75|1369.65|1386.73|1369.63|1386.75|1369.65|1386.73|1369.63|2
1649736240000|2022-04-12 04:04:00|1386.75|1369.65|1386.83|1369.73|1386.83|1369.73|1386.73|1369.63|3
1649736270000|2022-04-12 04:04:30|1386.99|1369.89|1386.99|1369.89|1386.99|1369.89|1386.84|1369.74|3
1649736280000|2022-04-12 04:04:40|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1387.04|1369.94|3
1649736290000|2022-04-12 04:04:50|1387.08|1369.98|1387.15|1370.05|1387.15|1370.05|1387.08|1369.98|3
1649736300000|2022-04-12 04:05:00|1387.14|1370.04|1387.24|1370.14|1387.24|1370.14|1386.94|1369.84|4
1649736310000|2022-04-12 04:05:10|1387.18|1370.08|1386.98|1369.88|1387.19|1370.09|1386.75|1369.65|8
1649736320000|2022-04-12 04:05:20|1386.95|1369.85|1386.96|1369.86|1386.97|1369.87|1386.95|1369.85|6
1649736330000|2022-04-12 04:05:30|1387.01|1369.91|1386.73|1369.63|1387.02|1369.92|1386.73|1369.63|11
1649736340000|2022-04-12 04:05:40|1386.74|1369.64|1386.81|1369.71|1386.81|1369.71|1386.74|1369.64|3
1649736360000|2022-04-12 04:06:00|1386.78|1369.68|1386.78|1369.68|1386.82|1369.72|1386.78|1369.68|8
1649736370000|2022-04-12 04:06:10|1386.76|1369.66|1386.77|1369.67|1386.82|1369.72|1386.76|1369.66|12
1649736380000|2022-04-12 04:06:20|1386.78|1369.68|1386.86|1369.76|1386.86|1369.76|1386.73|1369.63|15
1649736390000|2022-04-12 04:06:30|1386.83|1369.73|1386.77|1369.67|1386.93|1369.83|1386.77|1369.67|11
1649736400000|2022-04-12 04:06:40|1386.79|1369.69|1386.81|1369.71|1386.83|1369.73|1386.77|1369.67|13
1649736410000|2022-04-12 04:06:50|1386.77|1369.67|1386.19|1369.09|1386.83|1369.73|1386.19|1369.09|20
1649736430000|2022-04-12 04:07:10|1386.68|1369.58|1387.03|1369.93|1387.03|1369.93|1386.63|1369.53|8
1649736440000|2022-04-12 04:07:20|1386.96|1369.86|1387.01|1369.91|1387.01|1369.91|1386.96|1369.86|8
1649736450000|2022-04-12 04:07:30|1386.98|1369.88|1386.57|1369.47|1387.02|1369.92|1386.57|1369.47|10
1649736460000|2022-04-12 04:07:40|1386.53|1369.43|1386.7|1369.6|1386.79|1369.69|1386.14|1369.04|6
1649736470000|2022-04-12 04:07:50|1386.71|1369.61|1386.68|1369.58|1386.74|1369.64|1386.62|1369.52|13
1649736480000|2022-04-12 04:08:00|1386.89|1369.79|1386.85|1369.75|1386.89|1369.79|1386.85|1369.75|5
1649736490000|2022-04-12 04:08:10|1386.86|1369.76|1387.04|1369.94|1387.04|1369.94|1386.85|1369.75|9
1649736500000|2022-04-12 04:08:20|1387.06|1369.96|1387.37|1370.27|1387.37|1370.27|1386.93|1369.83|13
1649736510000|2022-04-12 04:08:30|1387.71|1370.61|1387.67|1370.57|1387.71|1370.61|1387.66|1370.56|10
1649736520000|2022-04-12 04:08:40|1387.29|1370.19|1387.34|1370.24|1387.34|1370.24|1387.29|1370.19|4
1649736530000|2022-04-12 04:08:50|1387.29|1370.19|1387|1369.9|1387.53|1370.43|1387|1369.9|7
1649736540000|2022-04-12 04:09:00|1387.02|1369.92|1387|1369.9|1387.02|1369.92|1386.64|1369.54|5
1649736550000|2022-04-12 04:09:10|1387.01|1369.91|1387.03|1369.93|1387.08|1369.98|1387|1369.9|12
1649736560000|2022-04-12 04:09:20|1387.06|1369.96|1387.11|1370.01|1387.14|1370.04|1387.06|1369.96|9
1649736570000|2022-04-12 04:09:30|1387.12|1370.02|1387.04|1369.94|1387.15|1370.05|1387.04|1369.94|15
1649736580000|2022-04-12 04:09:40|1387.05|1369.95|1387.11|1370.01|1387.12|1370.02|1387|1369.9|11
1649736590000|2022-04-12 04:09:50|1387.12|1370.02|1387.12|1370.02|1387.13|1370.03|1387.11|1370.01|8
1649736600000|2022-04-12 04:10:00|1387.11|1370.01|1387.35|1370.25|1387.35|1370.25|1387.11|1370.01|15
1649736610000|2022-04-12 04:10:10|1387.47|1370.37|1387.47|1370.37|1387.47|1370.37|1387.47|1370.37|1
1649736620000|2022-04-12 04:10:20|1387.45|1370.35|1387.45|1370.35|1387.45|1370.35|1387.45|1370.35|1
1649736630000|2022-04-12 04:10:30|1387.4|1370.3|1387.4|1370.3|1387.4|1370.3|1387.4|1370.3|1
1649736640000|2022-04-12 04:10:40|1387.8|1370.7|1388.02|1370.92|1388.02|1370.92|1387.8|1370.7|2
1649736650000|2022-04-12 04:10:50|1387.82|1370.72|1387.61|1370.51|1387.82|1370.72|1387.61|1370.51|2
1649736670000|2022-04-12 04:11:10|1387.82|1370.72|1387.9|1370.8|1387.93|1370.83|1387.69|1370.59|6
1649736680000|2022-04-12 04:11:20|1387.87|1370.77|1387.97|1370.87|1387.97|1370.87|1387.87|1370.77|12
1649736690000|2022-04-12 04:11:30|1387.96|1370.86|1387.04|1369.94|1387.96|1370.86|1387.04|1369.94|7
1649736700000|2022-04-12 04:11:40|1387.06|1369.96|1387.19|1370.09|1387.31|1370.21|1387.02|1369.92|16
1649736710000|2022-04-12 04:11:50|1387.24|1370.14|1386.05|1368.95|1387.24|1370.14|1386.01|1368.91|15
1649736720000|2022-04-12 04:12:00|1386.04|1368.94|1387.73|1370.63|1387.73|1370.63|1386.04|1368.94|18
1649736730000|2022-04-12 04:12:10|1387.69|1370.59|1387.73|1370.63|1387.73|1370.63|1387.53|1370.43|13
1649736740000|2022-04-12 04:12:20|1387.6|1370.5|1387.72|1370.62|1387.72|1370.62|1387.48|1370.38|8
1649736750000|2022-04-12 04:12:30|1387.65|1370.55|1387.64|1370.54|1387.65|1370.55|1387.61|1370.51|8
1649736760000|2022-04-12 04:12:40|1387.85|1370.75|1387.81|1370.71|1387.85|1370.75|1387.81|1370.71|2
1649736770000|2022-04-12 04:12:50|1387.82|1370.72|1387.72|1370.62|1387.84|1370.74|1387.68|1370.58|14
1649736780000|2022-04-12 04:13:00|1387.68|1370.58|1387.13|1370.03|1387.68|1370.58|1387.11|1370.01|9
1649736790000|2022-04-12 04:13:10|1387.17|1370.07|1386.2|1369.1|1387.29|1370.19|1386.2|1369.1|5
1649736800000|2022-04-12 04:13:20|1386.15|1369.05|1386.88|1369.78|1386.93|1369.83|1386.14|1369.04|10
1649736810000|2022-04-12 04:13:30|1386.82|1369.72|1386.07|1368.97|1386.83|1369.73|1386.07|1368.97|9
1649736820000|2022-04-12 04:13:40|1386.05|1368.95|1386.03|1368.93|1386.08|1368.98|1386.03|1368.93|12
1649736830000|2022-04-12 04:13:50|1386.14|1369.04|1386.03|1368.93|1386.14|1369.04|1386.03|1368.93|4
1649736840000|2022-04-12 04:14:00|1386.06|1368.96|1386.23|1369.13|1386.23|1369.13|1386.05|1368.95|6
1649736850000|2022-04-12 04:14:10|1386.25|1369.15|1386.28|1369.18|1386.35|1369.25|1386.15|1369.05|7
1649736860000|2022-04-12 04:14:20|1386.23|1369.13|1386.07|1368.97|1386.34|1369.24|1386.06|1368.96|14
1649736870000|2022-04-12 04:14:30|1386.05|1368.95|1386.06|1368.96|1386.07|1368.97|1386.05|1368.95|4
1649736880000|2022-04-12 04:14:40|1386|1368.9|1385.98|1368.88|1386.1|1369|1385.81|1368.71|22
1649736890000|2022-04-12 04:14:50|1385.95|1368.85|1386.73|1369.63|1386.73|1369.63|1385.94|1368.84|13
1649736900000|2022-04-12 04:15:00|1386.85|1369.75|1386.12|1369.02|1386.85|1369.75|1386.12|1369.02|6
1649736910000|2022-04-12 04:15:10|1386.1|1369|1386.83|1369.73|1386.84|1369.74|1386.09|1368.99|15
1649736920000|2022-04-12 04:15:20|1386.82|1369.72|1386.99|1369.89|1387|1369.9|1386.79|1369.69|13
1649736930000|2022-04-12 04:15:30|1387|1369.9|1387.01|1369.91|1387.01|1369.91|1386.97|1369.87|14
1649736940000|2022-04-12 04:15:40|1387|1369.9|1387.25|1370.15|1387.25|1370.15|1386.99|1369.89|10
1649736950000|2022-04-12 04:15:50|1387.24|1370.14|1387.26|1370.16|1387.29|1370.19|1387.24|1370.14|13
1649736960000|2022-04-12 04:16:00|1387.24|1370.14|1387.13|1370.03|1387.28|1370.18|1387.03|1369.93|10
1649736970000|2022-04-12 04:16:10|1387.12|1370.02|1387.12|1370.02|1387.14|1370.04|1387.12|1370.02|13
1649736980000|2022-04-12 04:16:20|1387.13|1370.03|1387.12|1370.02|1387.35|1370.25|1387.12|1370.02|8
1649736990000|2022-04-12 04:16:30|1387.34|1370.24|1387.53|1370.43|1387.53|1370.43|1387.31|1370.21|19
1649737000000|2022-04-12 04:16:40|1387.54|1370.44|1387.53|1370.43|1387.55|1370.45|1387.53|1370.43|9
1649737010000|2022-04-12 04:16:50|1387.52|1370.42|1387.53|1370.43|1387.54|1370.44|1387.52|1370.42|8
1649737020000|2022-04-12 04:17:00|1387.68|1370.58|1387.51|1370.41|1387.68|1370.58|1387.48|1370.38|8
1649737030000|2022-04-12 04:17:10|1387.52|1370.42|1387.64|1370.54|1387.66|1370.56|1387.48|1370.38|9
1649737040000|2022-04-12 04:17:20|1387.67|1370.57|1387.69|1370.59|1387.7|1370.6|1387.66|1370.56|5
1649737050000|2022-04-12 04:17:30|1387.72|1370.62|1387.73|1370.63|1387.76|1370.66|1387.72|1370.62|5
1649737060000|2022-04-12 04:17:40|1387.74|1370.64|1387.85|1370.75|1387.85|1370.75|1387.71|1370.61|10
1649737070000|2022-04-12 04:17:50|1387.84|1370.74|1387.99|1370.89|1387.99|1370.89|1387.84|1370.74|4
1649737080000|2022-04-12 04:18:00|1387.98|1370.88|1387.97|1370.87|1387.99|1370.89|1387.89|1370.79|9
1649737090000|2022-04-12 04:18:10|1387.98|1370.88|1387.87|1370.77|1388.16|1371.06|1387.8|1370.7|14
1649737100000|2022-04-12 04:18:20|1387.93|1370.83|1388.44|1371.34|1388.79|1371.69|1387.9|1370.8|13
1649737110000|2022-04-12 04:18:30|1388.21|1371.11|1388.91|1371.81|1389.26|1372.16|1388.21|1371.11|15
1649737120000|2022-04-12 04:18:40|1389.26|1372.16|1389.66|1372.56|1389.74|1372.64|1389.26|1372.16|16
1649737130000|2022-04-12 04:18:50|1389.69|1372.59|1390.33|1373.23|1390.33|1373.23|1389.63|1372.53|13
1649737140000|2022-04-12 04:19:00|1390.36|1373.26|1390.61|1373.51|1390.61|1373.51|1390.36|1373.26|5
1649737150000|2022-04-12 04:19:10|1390.65|1373.55|1391.1|1374|1391.1|1374|1390.65|1373.55|7
1649737160000|2022-04-12 04:19:20|1391.25|1374.15|1390.94|1373.84|1391.46|1374.36|1390.94|1373.84|6
1649737170000|2022-04-12 04:19:30|1391.08|1373.98|1390.9|1373.8|1391.14|1374.04|1390.89|1373.79|14
1649737180000|2022-04-12 04:19:40|1390.93|1373.83|1391.28|1374.18|1391.28|1374.18|1390.88|1373.78|22
1649737190000|2022-04-12 04:19:50|1391.29|1374.19|1391.47|1374.37|1391.47|1374.37|1391.29|1374.19|4
1649737200000|2022-04-12 04:20:00|1391.53|1374.43|1391.16|1374.06|1391.55|1374.45|1391.01|1373.91|4
1649737210000|2022-04-12 04:20:10|1391.08|1373.98|1391.5|1374.4|1391.5|1374.4|1391.08|1373.98|7
1649737220000|2022-04-12 04:20:20|1391.51|1374.41|1391.72|1374.62|1391.72|1374.62|1391.51|1374.41|4
1649737230000|2022-04-12 04:20:30|1391.63|1374.53|1391.63|1374.53|1391.63|1374.53|1391.63|1374.53|1
1649737240000|2022-04-12 04:20:40|1391.6|1374.5|1391.72|1374.62|1391.72|1374.62|1391.6|1374.5|5
1649737250000|2022-04-12 04:20:50|1391.71|1374.61|1391.25|1374.15|1391.71|1374.61|1391.18|1374.08|16
1649737260000|2022-04-12 04:21:00|1391.24|1374.14|1391.24|1374.14|1391.27|1374.17|1391.18|1374.08|9
1649737270000|2022-04-12 04:21:10|1391.26|1374.16|1391.59|1374.49|1391.59|1374.49|1391.25|1374.15|4
1649737280000|2022-04-12 04:21:20|1391.52|1374.42|1391.54|1374.44|1391.54|1374.44|1391.52|1374.42|2
1649737290000|2022-04-12 04:21:30|1391.83|1374.73|1391.53|1374.43|1391.83|1374.73|1391.46|1374.36|8
1649737300000|2022-04-12 04:21:40|1391.46|1374.36|1391.79|1374.69|1391.79|1374.69|1391.46|1374.36|4
1649737320000|2022-04-12 04:22:00|1391.57|1374.47|1391.57|1374.47|1391.57|1374.47|1391.57|1374.47|1
1649737330000|2022-04-12 04:22:10|1391.53|1374.43|1391.57|1374.47|1391.57|1374.47|1391.53|1374.43|2
1649737360000|2022-04-12 04:22:40|1391.53|1374.43|1391.5|1374.4|1391.55|1374.45|1391.5|1374.4|6
1649737370000|2022-04-12 04:22:50|1391.51|1374.41|1391.1|1374|1391.53|1374.43|1391.04|1373.94|11
1649737380000|2022-04-12 04:23:00|1391.08|1373.98|1391.14|1374.04|1391.15|1374.05|1390.98|1373.88|8
1649737390000|2022-04-12 04:23:10|1391.18|1374.08|1391.18|1374.08|1391.18|1374.08|1391.18|1374.08|1
1649737400000|2022-04-12 04:23:20|1391.17|1374.07|1391.44|1374.34|1391.44|1374.34|1390.98|1373.88|3
1649737410000|2022-04-12 04:23:30|1391.61|1374.51|1391.11|1374.01|1391.82|1374.72|1391.11|1374.01|12
1649737420000|2022-04-12 04:23:40|1391.31|1374.21|1391.19|1374.09|1391.31|1374.21|1391.19|1374.09|4
1649737430000|2022-04-12 04:23:50|1391.2|1374.1|1391.52|1374.42|1391.55|1374.45|1391.2|1374.1|8
1649737440000|2022-04-12 04:24:00|1391.53|1374.43|1391.62|1374.52|1391.64|1374.54|1391.53|1374.43|9
1649737450000|2022-04-12 04:24:10|1391.55|1374.45|1391.65|1374.55|1391.65|1374.55|1391.55|1374.45|4
1649737460000|2022-04-12 04:24:20|1391.85|1374.75|1391.72|1374.62|1391.85|1374.75|1391.64|1374.54|13
1649737470000|2022-04-12 04:24:30|1391.76|1374.66|1391.98|1374.88|1391.98|1374.88|1391.72|1374.62|4
1649737480000|2022-04-12 04:24:40|1392.04|1374.94|1392.52|1375.42|1392.57|1375.47|1391.93|1374.83|14
1649737490000|2022-04-12 04:24:50|1392.54|1375.44|1392.56|1375.46|1392.69|1375.59|1392.54|1375.44|15
1649737500000|2022-04-12 04:25:00|1392.55|1375.45|1393.02|1375.92|1393.07|1375.97|1392.55|1375.45|16
1649737510000|2022-04-12 04:25:10|1392.88|1375.78|1393.08|1375.98|1393.27|1376.17|1392.88|1375.78|18
1649737520000|2022-04-12 04:25:20|1393.03|1375.93|1393.55|1376.45|1393.57|1376.47|1393.03|1375.93|12
1649737530000|2022-04-12 04:25:30|1393.54|1376.44|1393.76|1376.66|1393.76|1376.66|1393.54|1376.44|3
1649737540000|2022-04-12 04:25:40|1393.92|1376.82|1394.77|1377.67|1394.77|1377.67|1393.92|1376.82|16
1649737550000|2022-04-12 04:25:50|1394.72|1377.62|1394.76|1377.66|1394.76|1377.66|1394.56|1377.46|12
1649737560000|2022-04-12 04:26:00|1394.69|1377.59|1394.71|1377.61|1394.74|1377.64|1394.69|1377.59|6
1649737570000|2022-04-12 04:26:10|1394.76|1377.66|1394.88|1377.78|1395.04|1377.94|1394.76|1377.66|9
1649737580000|2022-04-12 04:26:20|1394.9|1377.8|1394.74|1377.64|1394.9|1377.8|1394.58|1377.48|10
1649737590000|2022-04-12 04:26:30|1394.72|1377.62|1394.1|1377|1394.72|1377.62|1394.1|1377|14
1649737610000|2022-04-12 04:26:50|1394|1376.9|1393.9|1376.8|1394|1376.9|1393.9|1376.8|3
1649737620000|2022-04-12 04:27:00|1393.89|1376.79|1393.13|1376.03|1393.89|1376.79|1393.13|1376.03|4
1649737630000|2022-04-12 04:27:10|1393.5|1376.4|1393.49|1376.39|1393.55|1376.45|1393.43|1376.33|5
1649737640000|2022-04-12 04:27:20|1393.12|1376.02|1393.83|1376.73|1393.92|1376.82|1393.12|1376.02|9
1649737650000|2022-04-12 04:27:30|1393.85|1376.75|1393.83|1376.73|1393.85|1376.75|1393.83|1376.73|2
1649737660000|2022-04-12 04:27:40|1393.84|1376.74|1393.84|1376.74|1393.86|1376.76|1393.84|1376.74|5
1649737670000|2022-04-12 04:27:50|1393.78|1376.68|1393.85|1376.75|1393.85|1376.75|1393.75|1376.65|18
1649737680000|2022-04-12 04:28:00|1393.78|1376.68|1393.75|1376.65|1393.88|1376.78|1393.75|1376.65|19
1649737690000|2022-04-12 04:28:10|1393.6|1376.5|1393.49|1376.39|1393.6|1376.5|1393.05|1375.95|9
1649737700000|2022-04-12 04:28:20|1393.5|1376.4|1393.84|1376.74|1393.91|1376.81|1393.45|1376.35|14
1649737710000|2022-04-12 04:28:30|1393.74|1376.64|1393.9|1376.8|1393.9|1376.8|1393.72|1376.62|11
1649737720000|2022-04-12 04:28:40|1393.89|1376.79|1393.79|1376.69|1393.91|1376.81|1393.72|1376.62|11
1649737730000|2022-04-12 04:28:50|1393.86|1376.76|1393.9|1376.8|1393.96|1376.86|1393.8|1376.7|13
1649737740000|2022-04-12 04:29:00|1393.89|1376.79|1393.96|1376.86|1393.96|1376.86|1393.57|1376.47|13
1649737760000|2022-04-12 04:29:20|1393.94|1376.84|1393.83|1376.73|1393.94|1376.84|1393.83|1376.73|2
1649737780000|2022-04-12 04:29:40|1393.89|1376.79|1393.42|1376.32|1393.89|1376.79|1393.21|1376.11|5
1649737790000|2022-04-12 04:29:50|1393.46|1376.36|1394.28|1377.18|1394.39|1377.29|1393.14|1376.04|16
1649737800000|2022-04-12 04:30:00|1394.29|1377.19|1395.85|1378.75|1395.85|1378.75|1394.29|1377.19|18
1649737810000|2022-04-12 04:30:10|1395.95|1378.85|1395.26|1378.16|1395.95|1378.85|1395.26|1378.16|18
1649737820000|2022-04-12 04:30:20|1395.23|1378.13|1396.03|1378.93|1396.03|1378.93|1395.21|1378.11|17
1649737830000|2022-04-12 04:30:30|1395.8|1378.7|1396.01|1378.91|1396.01|1378.91|1395.8|1378.7|2
1649737840000|2022-04-12 04:30:40|1395.99|1378.89|1395.97|1378.87|1396.02|1378.92|1395.91|1378.81|7
1649737850000|2022-04-12 04:30:50|1395.91|1378.81|1395.97|1378.87|1395.97|1378.87|1395.91|1378.81|2
1649737860000|2022-04-12 04:31:00|1395.84|1378.74|1395.69|1378.59|1395.84|1378.74|1395.64|1378.54|4
1649737870000|2022-04-12 04:31:10|1395.74|1378.64|1395.72|1378.62|1395.74|1378.64|1395.68|1378.58|7
1649737880000|2022-04-12 04:31:20|1395.73|1378.63|1395.91|1378.81|1395.91|1378.81|1395.73|1378.63|3
1649737890000|2022-04-12 04:31:30|1395.92|1378.82|1395.74|1378.64|1395.92|1378.82|1395.72|1378.62|6
1649737900000|2022-04-12 04:31:40|1395.8|1378.7|1395.42|1378.32|1395.8|1378.7|1395.41|1378.31|11
1649737910000|2022-04-12 04:31:50|1395.46|1378.36|1395.34|1378.24|1395.46|1378.36|1395.34|1378.24|8
1649737920000|2022-04-12 04:32:00|1395.32|1378.22|1395.11|1378.01|1395.34|1378.24|1395|1377.9|10
1649737930000|2022-04-12 04:32:10|1395.19|1378.09|1394.94|1377.84|1395.36|1378.26|1394.86|1377.76|6
1649737940000|2022-04-12 04:32:20|1394.96|1377.86|1395|1377.9|1395|1377.9|1394.96|1377.86|2
1649737960000|2022-04-12 04:32:40|1394.93|1377.83|1395.08|1377.98|1395.08|1377.98|1394.46|1377.36|12
1649737970000|2022-04-12 04:32:50|1395.19|1378.09|1395.05|1377.95|1395.42|1378.32|1394.9|1377.8|15
1649737980000|2022-04-12 04:33:00|1394.55|1377.45|1395.03|1377.93|1395.04|1377.94|1394.16|1377.06|17
1649737990000|2022-04-12 04:33:10|1395.07|1377.97|1394.97|1377.87|1395.32|1378.22|1394.97|1377.87|10
1649738000000|2022-04-12 04:33:20|1394.95|1377.85|1395.07|1377.97|1395.08|1377.98|1394.95|1377.85|5
1649738010000|2022-04-12 04:33:30|1394.95|1377.85|1395.17|1378.07|1395.39|1378.29|1394.95|1377.85|15
1649738020000|2022-04-12 04:33:40|1395.18|1378.08|1395.2|1378.1|1395.26|1378.16|1395.1|1378|18
1649738030000|2022-04-12 04:33:50|1395.5|1378.4|1395.54|1378.44|1395.55|1378.45|1395.49|1378.39|9
1649738040000|2022-04-12 04:34:00|1395.48|1378.38|1395.48|1378.38|1395.48|1378.38|1395.48|1378.38|1
1649738050000|2022-04-12 04:34:10|1395.57|1378.47|1395.64|1378.54|1395.85|1378.75|1395.55|1378.45|17
1649738060000|2022-04-12 04:34:20|1395.63|1378.53|1395.03|1377.93|1395.63|1378.53|1395.03|1377.93|8
1649738070000|2022-04-12 04:34:30|1395.04|1377.94|1395.32|1378.22|1395.38|1378.28|1395.03|1377.93|10
1649738080000|2022-04-12 04:34:40|1395.33|1378.23|1395.34|1378.24|1395.35|1378.25|1395.32|1378.22|6
1649738090000|2022-04-12 04:34:50|1395.43|1378.33|1395.4|1378.3|1395.43|1378.33|1395.39|1378.29|3
1649738100000|2022-04-12 04:35:00|1395.41|1378.31|1395.02|1377.92|1395.43|1378.33|1395.02|1377.92|11
1649738110000|2022-04-12 04:35:10|1395.01|1377.91|1395.01|1377.91|1395.01|1377.91|1395.01|1377.91|1
1649738120000|2022-04-12 04:35:20|1395.02|1377.92|1395.2|1378.1|1395.2|1378.1|1395.02|1377.92|3
1649738130000|2022-04-12 04:35:30|1395.17|1378.07|1395.25|1378.15|1395.45|1378.35|1394.94|1377.84|20
1649738140000|2022-04-12 04:35:40|1395.24|1378.14|1395.34|1378.24|1395.46|1378.36|1395.22|1378.12|13
1649738150000|2022-04-12 04:35:50|1395.3|1378.2|1395.25|1378.15|1395.3|1378.2|1395.25|1378.15|5
1649738160000|2022-04-12 04:36:00|1395.26|1378.16|1395.06|1377.96|1395.26|1378.16|1395.06|1377.96|6
1649738170000|2022-04-12 04:36:10|1395.01|1377.91|1394.96|1377.86|1395.01|1377.91|1394.96|1377.86|2
1649738180000|2022-04-12 04:36:20|1394.99|1377.89|1394.99|1377.89|1394.99|1377.89|1394.99|1377.89|1
1649738190000|2022-04-12 04:36:30|1395.01|1377.91|1395.04|1377.94|1395.04|1377.94|1395.01|1377.91|2
1649738200000|2022-04-12 04:36:40|1395.18|1378.08|1395.15|1378.05|1395.18|1378.08|1395.15|1378.05|2
1649738210000|2022-04-12 04:36:50|1395.11|1378.01|1395.12|1378.02|1395.12|1378.02|1395.11|1378.01|2
1649738220000|2022-04-12 04:37:00|1395.11|1378.01|1394.95|1377.85|1395.14|1378.04|1394.95|1377.85|4
1649738230000|2022-04-12 04:37:10|1394.98|1377.88|1394.85|1377.75|1394.98|1377.88|1394.82|1377.72|8
1649738240000|2022-04-12 04:37:20|1394.86|1377.76|1394.83|1377.73|1394.91|1377.81|1394.82|1377.72|21
1649738250000|2022-04-12 04:37:30|1394.85|1377.75|1394.71|1377.61|1394.85|1377.75|1394.71|1377.61|13
1649738260000|2022-04-12 04:37:40|1394.67|1377.57|1394.32|1377.22|1394.77|1377.67|1394.32|1377.22|6
1649738280000|2022-04-12 04:38:00|1394.71|1377.61|1394.45|1377.35|1394.71|1377.61|1394.19|1377.09|9
1649738290000|2022-04-12 04:38:10|1394.32|1377.22|1394.34|1377.24|1394.45|1377.35|1394.32|1377.22|4
1649738300000|2022-04-12 04:38:20|1394.2|1377.1|1394.04|1376.94|1394.3|1377.2|1394.04|1376.94|5
1649738310000|2022-04-12 04:38:30|1394.08|1376.98|1394.7|1377.6|1394.72|1377.62|1394.08|1376.98|6
1649738320000|2022-04-12 04:38:40|1394.69|1377.59|1394.67|1377.57|1394.69|1377.59|1394.64|1377.54|8
1649738330000|2022-04-12 04:38:50|1394.66|1377.56|1394.77|1377.67|1394.81|1377.71|1394.66|1377.56|10
1649738340000|2022-04-12 04:39:00|1394.83|1377.73|1394.77|1377.67|1394.83|1377.73|1394.71|1377.61|13
1649738350000|2022-04-12 04:39:10|1394.76|1377.66|1394.68|1377.58|1394.77|1377.67|1394.66|1377.56|10
1649738360000|2022-04-12 04:39:20|1394.56|1377.46|1394.49|1377.39|1394.68|1377.58|1394.49|1377.39|7
1649738370000|2022-04-12 04:39:30|1394.09|1376.99|1393.94|1376.84|1394.34|1377.24|1393.93|1376.83|10
1649738380000|2022-04-12 04:39:40|1393.89|1376.79|1394.05|1376.95|1394.07|1376.97|1393.89|1376.79|12
1649738390000|2022-04-12 04:39:50|1394.11|1377.01|1394.7|1377.6|1394.76|1377.66|1394.11|1377.01|9
1649738400000|2022-04-12 04:40:00|1394.62|1377.52|1394.65|1377.55|1394.65|1377.55|1394.62|1377.52|2
1649738410000|2022-04-12 04:40:10|1394.62|1377.52|1394.82|1377.72|1394.82|1377.72|1394.62|1377.52|6
1649738420000|2022-04-12 04:40:20|1394.81|1377.71|1394.81|1377.71|1394.81|1377.71|1394.81|1377.71|1
1649738430000|2022-04-12 04:40:30|1394.86|1377.76|1394.86|1377.76|1394.86|1377.76|1394.86|1377.76|1
1649738440000|2022-04-12 04:40:40|1394.88|1377.78|1394.95|1377.85|1394.95|1377.85|1394.65|1377.55|19
1649738450000|2022-04-12 04:40:50|1394.97|1377.87|1395.58|1378.48|1395.58|1378.48|1394.97|1377.87|19
1649738460000|2022-04-12 04:41:00|1395.57|1378.47|1395.53|1378.43|1395.57|1378.47|1395.52|1378.42|3
1649738470000|2022-04-12 04:41:10|1395.8|1378.7|1395.68|1378.58|1395.8|1378.7|1395.68|1378.58|3
1649738480000|2022-04-12 04:41:20|1395.65|1378.55|1395.76|1378.66|1395.78|1378.68|1395.65|1378.55|5
1649738490000|2022-04-12 04:41:30|1395.73|1378.63|1395.63|1378.53|1395.91|1378.81|1395.62|1378.52|11
1649738500000|2022-04-12 04:41:40|1395.84|1378.74|1395.85|1378.75|1395.85|1378.75|1395.37|1378.27|10
1649738510000|2022-04-12 04:41:50|1395.81|1378.71|1395.74|1378.64|1395.81|1378.71|1395.74|1378.64|3
1649738520000|2022-04-12 04:42:00|1395.69|1378.59|1395.7|1378.6|1395.7|1378.6|1395.69|1378.59|2
1649738530000|2022-04-12 04:42:10|1395.71|1378.61|1395.1|1378|1395.71|1378.61|1395.1|1378|4
1649738540000|2022-04-12 04:42:20|1395.09|1377.99|1395.73|1378.63|1395.78|1378.68|1395.09|1377.99|6
1649738560000|2022-04-12 04:42:40|1395.74|1378.64|1395.74|1378.64|1395.74|1378.64|1395.74|1378.64|1
1649738570000|2022-04-12 04:42:50|1395.71|1378.61|1395.96|1378.86|1396.04|1378.94|1395.71|1378.61|17
1649738580000|2022-04-12 04:43:00|1395.93|1378.83|1396.22|1379.12|1396.27|1379.17|1395.75|1378.65|12
1649738590000|2022-04-12 04:43:10|1396.19|1379.09|1396.62|1379.52|1396.62|1379.52|1396.19|1379.09|18
1649738600000|2022-04-12 04:43:20|1396.7|1379.6|1396.76|1379.66|1396.76|1379.66|1396.7|1379.6|5
1649738610000|2022-04-12 04:43:30|1396.81|1379.71|1396.79|1379.69|1396.83|1379.73|1396.77|1379.67|12
1649738620000|2022-04-12 04:43:40|1396.78|1379.68|1396.89|1379.79|1396.89|1379.79|1396.78|1379.68|6
1649738630000|2022-04-12 04:43:50|1396.96|1379.86|1396.96|1379.86|1397.07|1379.97|1396.9|1379.8|20
1649738640000|2022-04-12 04:44:00|1396.92|1379.82|1396.87|1379.77|1397.05|1379.95|1396.87|1379.77|10
1649738650000|2022-04-12 04:44:10|1396.9|1379.8|1397.01|1379.91|1397.01|1379.91|1396.9|1379.8|7
1649738660000|2022-04-12 04:44:20|1396.89|1379.79|1396.36|1379.26|1396.89|1379.79|1396.31|1379.21|12
1649738670000|2022-04-12 04:44:30|1396.08|1378.98|1395.89|1378.79|1396.13|1379.03|1395.81|1378.71|16
1649738680000|2022-04-12 04:44:40|1395.24|1378.14|1395.22|1378.12|1395.52|1378.42|1395.12|1378.02|10
1649738690000|2022-04-12 04:44:50|1395.23|1378.13|1395.63|1378.53|1395.63|1378.53|1395.23|1378.13|7
1649738700000|2022-04-12 04:45:00|1395.45|1378.35|1394.96|1377.86|1395.63|1378.53|1394.96|1377.86|7
1649738710000|2022-04-12 04:45:10|1394.95|1377.85|1395.14|1378.04|1395.14|1378.04|1394.91|1377.81|14
1649738720000|2022-04-12 04:45:20|1395.16|1378.06|1393.95|1376.85|1395.16|1378.06|1393.64|1376.54|15
1649738730000|2022-04-12 04:45:30|1393.93|1376.83|1393.95|1376.85|1393.95|1376.85|1393.93|1376.83|2
1649738740000|2022-04-12 04:45:40|1393.84|1376.74|1393.91|1376.81|1393.98|1376.88|1393.83|1376.73|9
1649738750000|2022-04-12 04:45:50|1393.94|1376.84|1393.87|1376.77|1393.97|1376.87|1393.87|1376.77|10
1649738760000|2022-04-12 04:46:00|1393.77|1376.67|1393.58|1376.48|1393.77|1376.67|1393.28|1376.18|8
1649738770000|2022-04-12 04:46:10|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1
1649738780000|2022-04-12 04:46:20|1393.2|1376.1|1393.2|1376.1|1393.2|1376.1|1393.2|1376.1|1
1649738790000|2022-04-12 04:46:30|1393.19|1376.09|1393.37|1376.27|1393.37|1376.27|1393.19|1376.09|5
1649738800000|2022-04-12 04:46:40|1393.47|1376.37|1393.81|1376.71|1393.81|1376.71|1393.47|1376.37|9
1649738810000|2022-04-12 04:46:50|1393.27|1376.17|1393.26|1376.16|1393.32|1376.22|1393.25|1376.15|8
1649738820000|2022-04-12 04:47:00|1393.27|1376.17|1393.5|1376.4|1393.55|1376.45|1393.24|1376.14|8
1649738840000|2022-04-12 04:47:20|1393.45|1376.35|1393.45|1376.35|1393.45|1376.35|1393.45|1376.35|1
1649738850000|2022-04-12 04:47:30|1393.1|1376|1393.09|1375.99|1393.1|1376|1393.08|1375.98|4
1649738860000|2022-04-12 04:47:40|1393.38|1376.28|1393.05|1375.95|1393.38|1376.28|1393.05|1375.95|3
1649738870000|2022-04-12 04:47:50|1393.04|1375.94|1393.16|1376.06|1393.17|1376.07|1393.01|1375.91|9
1649738880000|2022-04-12 04:48:00|1393.14|1376.04|1393.05|1375.95|1393.16|1376.06|1393.05|1375.95|11
1649738890000|2022-04-12 04:48:10|1393.02|1375.92|1393.02|1375.92|1393.02|1375.92|1393.02|1375.92|1
1649738900000|2022-04-12 04:48:20|1393.06|1375.96|1393.05|1375.95|1393.06|1375.96|1393.05|1375.95|2
1649738910000|2022-04-12 04:48:30|1393.04|1375.94|1393.05|1375.95|1393.05|1375.95|1393.04|1375.94|4
1649738920000|2022-04-12 04:48:40|1393.04|1375.94|1393.11|1376.01|1393.11|1376.01|1393.04|1375.94|13
1649738930000|2022-04-12 04:48:50|1393.1|1376|1393.1|1376|1393.1|1376|1393.1|1376|1
1649738940000|2022-04-12 04:49:00|1393.11|1376.01|1393.07|1375.97|1393.12|1376.02|1393.07|1375.97|6
1649738950000|2022-04-12 04:49:10|1393.12|1376.02|1393.18|1376.08|1393.18|1376.08|1393.12|1376.02|2
1649738960000|2022-04-12 04:49:20|1393.17|1376.07|1393.14|1376.04|1393.18|1376.08|1393.14|1376.04|5
1649738970000|2022-04-12 04:49:30|1393.08|1375.98|1393.12|1376.02|1393.12|1376.02|1393.04|1375.94|8
1649738980000|2022-04-12 04:49:40|1393.2|1376.1|1393.53|1376.43|1393.65|1376.55|1393.2|1376.1|10
1649738990000|2022-04-12 04:49:50|1393.52|1376.42|1393.93|1376.83|1393.93|1376.83|1393.52|1376.42|3
1649739000000|2022-04-12 04:50:00|1393.79|1376.69|1393.12|1376.02|1393.79|1376.69|1393.12|1376.02|9
1649739010000|2022-04-12 04:50:10|1393.14|1376.04|1392.57|1375.47|1393.14|1376.04|1392.53|1375.43|13
1649739020000|2022-04-12 04:50:20|1392.95|1375.85|1393.24|1376.14|1393.24|1376.14|1392.92|1375.82|10
1649739030000|2022-04-12 04:50:30|1393.27|1376.17|1393.68|1376.58|1393.81|1376.71|1393.27|1376.17|8
1649739050000|2022-04-12 04:50:50|1393.7|1376.6|1394.22|1377.12|1394.22|1377.12|1393.7|1376.6|6
1649739060000|2022-04-12 04:51:00|1394.11|1377.01|1394.36|1377.26|1394.47|1377.37|1394.11|1377.01|7
1649739070000|2022-04-12 04:51:10|1394.37|1377.27|1394.65|1377.55|1395.2|1378.1|1394.37|1377.27|15
1649739080000|2022-04-12 04:51:20|1394.48|1377.38|1393.84|1376.74|1394.54|1377.44|1393.82|1376.72|15
1649739090000|2022-04-12 04:51:30|1394.04|1376.94|1393.87|1376.77|1394.04|1376.94|1393.83|1376.73|11
1649739100000|2022-04-12 04:51:40|1393.84|1376.74|1393.93|1376.83|1394.07|1376.97|1393.41|1376.31|9
1649739110000|2022-04-12 04:51:50|1394.03|1376.93|1394.06|1376.96|1394.06|1376.96|1393.93|1376.83|6
1649739120000|2022-04-12 04:52:00|1394.01|1376.91|1393.39|1376.29|1394.11|1377.01|1393.38|1376.28|12
1649739130000|2022-04-12 04:52:10|1393.32|1376.22|1393.35|1376.25|1393.35|1376.25|1393.32|1376.22|5
1649739140000|2022-04-12 04:52:20|1393.21|1376.11|1393.2|1376.1|1393.21|1376.11|1393.12|1376.02|11
1649739150000|2022-04-12 04:52:30|1393.16|1376.06|1393.89|1376.79|1393.89|1376.79|1393.16|1376.06|17
1649739160000|2022-04-12 04:52:40|1393.85|1376.75|1394.33|1377.23|1394.33|1377.23|1393.85|1376.75|16
1649739170000|2022-04-12 04:52:50|1394.23|1377.13|1394.32|1377.22|1394.32|1377.22|1394.12|1377.02|14
1649739180000|2022-04-12 04:53:00|1394.31|1377.21|1394.27|1377.17|1394.32|1377.22|1394.02|1376.92|10
1649739190000|2022-04-12 04:53:10|1394.25|1377.15|1394.27|1377.17|1394.27|1377.17|1394.23|1377.13|9
1649739200000|2022-04-12 04:53:20|1394.32|1377.22|1394.36|1377.26|1394.38|1377.28|1394.14|1377.04|6
1649739210000|2022-04-12 04:53:30|1394.1|1377|1394.1|1377|1394.1|1377|1394.1|1377|1
1649739230000|2022-04-12 04:53:50|1394.08|1376.98|1394.19|1377.09|1394.19|1377.09|1394.03|1376.93|3
1649739240000|2022-04-12 04:54:00|1393.99|1376.89|1393.99|1376.89|1393.99|1376.89|1393.99|1376.89|1
1649739250000|2022-04-12 04:54:10|1393.98|1376.88|1393.98|1376.88|1393.98|1376.88|1393.98|1376.88|1
1649739260000|2022-04-12 04:54:20|1394|1376.9|1394.45|1377.35|1394.65|1377.55|1394|1376.9|16
1649739270000|2022-04-12 04:54:30|1394.64|1377.54|1394.45|1377.35|1394.64|1377.54|1394.45|1377.35|3
1649739280000|2022-04-12 04:54:40|1395.02|1377.92|1395.04|1377.94|1395.06|1377.96|1395.02|1377.92|12
1649739290000|2022-04-12 04:54:50|1395.05|1377.95|1395.64|1378.54|1395.64|1378.54|1395.02|1377.92|21
1649739300000|2022-04-12 04:55:00|1395.57|1378.47|1395.64|1378.54|1395.75|1378.65|1395.57|1378.47|5
1649739310000|2022-04-12 04:55:10|1395.57|1378.47|1395.87|1378.77|1395.93|1378.83|1395.57|1378.47|5
1649739320000|2022-04-12 04:55:20|1395.91|1378.81|1395.91|1378.81|1395.91|1378.81|1395.91|1378.81|1
1649739330000|2022-04-12 04:55:30|1395.96|1378.86|1395.93|1378.83|1395.96|1378.86|1395.91|1378.81|3
1649739340000|2022-04-12 04:55:40|1395.94|1378.84|1395.66|1378.56|1395.94|1378.84|1395.66|1378.56|9
1649739350000|2022-04-12 04:55:50|1395.68|1378.58|1396.69|1379.59|1396.69|1379.59|1395.68|1378.58|12
1649739360000|2022-04-12 04:56:00|1396.52|1379.42|1396.52|1379.42|1396.52|1379.42|1396.52|1379.42|1
1649739380000|2022-04-12 04:56:20|1396.54|1379.44|1396.61|1379.51|1396.61|1379.51|1396.54|1379.44|2
1649739400000|2022-04-12 04:56:40|1396.73|1379.63|1396.55|1379.45|1396.73|1379.63|1396.55|1379.45|2
1649739420000|2022-04-12 04:57:00|1396.73|1379.63|1396.79|1379.69|1396.79|1379.69|1396.65|1379.55|3
1649739430000|2022-04-12 04:57:10|1396.69|1379.59|1397.26|1380.16|1397.26|1380.16|1396.54|1379.44|10
1649739440000|2022-04-12 04:57:20|1397.36|1380.26|1398.8|1381.7|1398.8|1381.7|1397.36|1380.26|16
1649739450000|2022-04-12 04:57:30|1398.81|1381.71|1398.82|1381.72|1398.82|1381.72|1398.81|1381.71|2
1649739460000|2022-04-12 04:57:40|1398.41|1381.31|1398.41|1381.31|1398.41|1381.31|1398.41|1381.31|1
1649739480000|2022-04-12 04:58:00|1398.37|1381.27|1398.44|1381.34|1398.69|1381.59|1398.33|1381.23|18
1649739490000|2022-04-12 04:58:10|1399.52|1382.42|1399.69|1382.59|1399.69|1382.59|1399.5|1382.4|4
1649739510000|2022-04-12 04:58:30|1399.7|1382.6|1400.33|1383.23|1400.33|1383.23|1399.7|1382.6|8
1649739520000|2022-04-12 04:58:40|1400.37|1383.27|1399.92|1382.82|1400.37|1383.27|1399.86|1382.76|12
1649739530000|2022-04-12 04:58:50|1399.88|1382.78|1399.93|1382.83|1399.94|1382.84|1399.88|1382.78|14
1649739540000|2022-04-12 04:59:00|1399.89|1382.79|1399.95|1382.85|1399.95|1382.85|1399.72|1382.62|9
1649739550000|2022-04-12 04:59:10|1399.94|1382.84|1399.89|1382.79|1399.95|1382.85|1399.89|1382.79|8
1649739560000|2022-04-12 04:59:20|1399.88|1382.78|1399.97|1382.87|1400.01|1382.91|1399.88|1382.78|7
1649739570000|2022-04-12 04:59:30|1400|1382.9|1399.93|1382.83|1400|1382.9|1399.93|1382.83|5
1649739580000|2022-04-12 04:59:40|1399.94|1382.84|1399.9|1382.8|1400.02|1382.92|1399.73|1382.63|12
1649739590000|2022-04-12 04:59:50|1399.93|1382.83|1400.01|1382.91|1400.06|1382.96|1399.9|1382.8|10
1649739600000|2022-04-12 05:00:00|1400.02|1382.92|1400.63|1383.53|1400.83|1383.73|1400|1382.9|12
1649739610000|2022-04-12 05:00:10|1400.67|1383.57|1400.03|1382.93|1400.7|1383.6|1400.03|1382.93|18
1649739620000|2022-04-12 05:00:20|1400.06|1382.96|1400.03|1382.93|1400.07|1382.97|1399.82|1382.72|9
1649739630000|2022-04-12 05:00:30|1400.01|1382.91|1398.94|1381.84|1400.01|1382.91|1398.85|1381.75|11
1649739640000|2022-04-12 05:00:40|1398.86|1381.76|1398.95|1381.85|1399.16|1382.06|1398.86|1381.76|11
1649739650000|2022-04-12 05:00:50|1398.98|1381.88|1398.6|1381.5|1398.98|1381.88|1398.55|1381.45|6
1649739660000|2022-04-12 05:01:00|1398.67|1381.57|1398.29|1381.19|1398.67|1381.57|1398.26|1381.16|9
1649739670000|2022-04-12 05:01:10|1398.26|1381.16|1397.98|1380.88|1398.26|1381.16|1397.54|1380.44|12
1649739690000|2022-04-12 05:01:30|1398|1380.9|1398.1|1381|1398.1|1381|1398|1380.9|4
1649739700000|2022-04-12 05:01:40|1398.07|1380.97|1398.07|1380.97|1398.07|1380.97|1398.07|1380.97|1
1649739710000|2022-04-12 05:01:50|1398.2|1381.1|1398.2|1381.1|1398.2|1381.1|1398.2|1381.1|1
1649739720000|2022-04-12 05:02:00|1397.99|1380.89|1398.01|1380.91|1398.01|1380.91|1397.99|1380.89|2
1649739730000|2022-04-12 05:02:10|1398.03|1380.93|1398.71|1381.61|1398.74|1381.64|1398.03|1380.93|12
1649739740000|2022-04-12 05:02:20|1398.73|1381.63|1398.54|1381.44|1398.73|1381.63|1398.48|1381.38|6
1649739750000|2022-04-12 05:02:30|1398.59|1381.49|1398.72|1381.62|1398.72|1381.62|1398.59|1381.49|3
1649739760000|2022-04-12 05:02:40|1398.73|1381.63|1398.77|1381.67|1398.78|1381.68|1398.53|1381.43|10
1649739770000|2022-04-12 05:02:50|1398.73|1381.63|1399.39|1382.29|1399.39|1382.29|1398.73|1381.63|9
1649739780000|2022-04-12 05:03:00|1399.49|1382.39|1399.96|1382.86|1399.96|1382.86|1399.28|1382.18|8
1649739800000|2022-04-12 05:03:20|1399.52|1382.42|1399.61|1382.51|1399.66|1382.56|1399.52|1382.42|6
1649739810000|2022-04-12 05:03:30|1399.66|1382.56|1399.66|1382.56|1399.69|1382.59|1399.61|1382.51|8
1649739820000|2022-04-12 05:03:40|1399.74|1382.64|1399.75|1382.65|1399.76|1382.66|1399.71|1382.61|7
1649739830000|2022-04-12 05:03:50|1399.76|1382.66|1399.71|1382.61|1399.76|1382.66|1399.71|1382.61|2
1649739840000|2022-04-12 05:04:00|1399.84|1382.74|1399.93|1382.83|1399.93|1382.83|1399.84|1382.74|3
1649739850000|2022-04-12 05:04:10|1399.94|1382.84|1400.31|1383.21|1400.31|1383.21|1399.93|1382.83|13
1649739860000|2022-04-12 05:04:20|1400.3|1383.2|1400.68|1383.58|1400.68|1383.58|1400.3|1383.2|8
1649739870000|2022-04-12 05:04:30|1400.85|1383.75|1400.81|1383.71|1400.92|1383.82|1400.66|1383.56|6
1649739880000|2022-04-12 05:04:40|1400.77|1383.67|1400.77|1383.67|1400.77|1383.67|1400.77|1383.67|1
1649739890000|2022-04-12 05:04:50|1400.75|1383.65|1400.28|1383.18|1400.75|1383.65|1400.28|1383.18|3
1649739900000|2022-04-12 05:05:00|1400.21|1383.11|1400.03|1382.93|1400.24|1383.14|1400.02|1382.92|8
1649739910000|2022-04-12 05:05:10|1400.05|1382.95|1400.08|1382.98|1400.17|1383.07|1400.05|1382.95|7
1649739920000|2022-04-12 05:05:20|1400.09|1382.99|1399.13|1382.03|1400.09|1382.99|1399.1|1382|12
1649739930000|2022-04-12 05:05:30|1399.09|1381.99|1399.1|1382|1399.12|1382.02|1399.06|1381.96|19
1649739940000|2022-04-12 05:05:40|1399.11|1382.01|1400.09|1382.99|1400.09|1382.99|1399.08|1381.98|19
1649739950000|2022-04-12 05:05:50|1400.1|1383|1400.61|1383.51|1400.61|1383.51|1400.1|1383|10
1649739960000|2022-04-12 05:06:00|1400.67|1383.57|1400.67|1383.57|1400.67|1383.57|1400.67|1383.57|1
1649739970000|2022-04-12 05:06:10|1400.68|1383.58|1400.68|1383.58|1400.68|1383.58|1400.68|1383.58|1
1649739980000|2022-04-12 05:06:20|1400.72|1383.62|1400.72|1383.62|1400.72|1383.62|1400.72|1383.62|1
1649739990000|2022-04-12 05:06:30|1400.7|1383.6|1400.3|1383.2|1400.7|1383.6|1400.29|1383.19|5
1649740000000|2022-04-12 05:06:40|1400.31|1383.21|1400.19|1383.09|1400.31|1383.21|1400.19|1383.09|4
1649740010000|2022-04-12 05:06:50|1400.2|1383.1|1400.44|1383.34|1400.49|1383.39|1400.11|1383.01|15
1649740020000|2022-04-12 05:07:00|1400.5|1383.4|1400.09|1382.99|1400.58|1383.48|1400.09|1382.99|7
1649740030000|2022-04-12 05:07:10|1400.04|1382.94|1400.02|1382.92|1400.09|1382.99|1399.98|1382.88|10
1649740040000|2022-04-12 05:07:20|1399.8|1382.7|1400.04|1382.94|1400.07|1382.97|1399.73|1382.63|17
1649740050000|2022-04-12 05:07:30|1400|1382.9|1399.92|1382.82|1400.22|1383.12|1399.67|1382.57|18
1649740060000|2022-04-12 05:07:40|1400|1382.9|1399.96|1382.86|1400.04|1382.94|1399.88|1382.78|14
1649740070000|2022-04-12 05:07:50|1399.91|1382.81|1400.41|1383.31|1400.43|1383.33|1399.91|1382.81|15
1649740080000|2022-04-12 05:08:00|1400.4|1383.3|1399.72|1382.62|1400.4|1383.3|1399.72|1382.62|12
1649740090000|2022-04-12 05:08:10|1399.69|1382.59|1399.71|1382.61|1399.71|1382.61|1399.69|1382.59|3
1649740100000|2022-04-12 05:08:20|1399.7|1382.6|1399.39|1382.29|1399.71|1382.61|1399.05|1381.95|13
1649740110000|2022-04-12 05:08:30|1399.55|1382.45|1399.54|1382.44|1399.55|1382.45|1399.54|1382.44|2
1649740120000|2022-04-12 05:08:40|1399.05|1381.95|1399.07|1381.97|1399.07|1381.97|1399.05|1381.95|2
1649740130000|2022-04-12 05:08:50|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1
1649740140000|2022-04-12 05:09:00|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1
1649740150000|2022-04-12 05:09:10|1399.03|1381.93|1399.05|1381.95|1399.05|1381.95|1399.02|1381.92|3
1649740160000|2022-04-12 05:09:20|1399.03|1381.93|1399.01|1381.91|1399.05|1381.95|1399.01|1381.91|6
1649740170000|2022-04-12 05:09:30|1399.02|1381.92|1399.11|1382.01|1399.11|1382.01|1399.02|1381.92|2
1649740180000|2022-04-12 05:09:40|1399.13|1382.03|1399.05|1381.95|1399.13|1382.03|1399.05|1381.95|2
1649740190000|2022-04-12 05:09:50|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1
1649740200000|2022-04-12 05:10:00|1398.94|1381.84|1398.99|1381.89|1398.99|1381.89|1398.6|1381.5|7
1649740210000|2022-04-12 05:10:10|1399|1381.9|1399.04|1381.94|1399.04|1381.94|1398.95|1381.85|8
1649740220000|2022-04-12 05:10:20|1399.05|1381.95|1399.06|1381.96|1399.21|1382.11|1399.05|1381.95|8
1649740230000|2022-04-12 05:10:30|1399.08|1381.98|1399.43|1382.33|1399.43|1382.33|1399.08|1381.98|4
1649740240000|2022-04-12 05:10:40|1399.42|1382.32|1399.18|1382.08|1399.65|1382.55|1399.18|1382.08|10
1649740250000|2022-04-12 05:10:50|1399.2|1382.1|1399.1|1382|1399.2|1382.1|1399.05|1381.95|5
1649740260000|2022-04-12 05:11:00|1399.09|1381.99|1399.68|1382.58|1399.69|1382.59|1399.09|1381.99|7
1649740270000|2022-04-12 05:11:10|1399.62|1382.52|1399.96|1382.86|1400.01|1382.91|1399.62|1382.52|10
1649740280000|2022-04-12 05:11:20|1400.05|1382.95|1400.42|1383.32|1400.62|1383.52|1399.68|1382.58|12
1649740290000|2022-04-12 05:11:30|1400.35|1383.25|1400.35|1383.25|1400.42|1383.32|1400.35|1383.25|3
1649740310000|2022-04-12 05:11:50|1400.31|1383.21|1400.07|1382.97|1400.31|1383.21|1400.07|1382.97|6
1649740330000|2022-04-12 05:12:10|1399.96|1382.86|1399.81|1382.71|1399.96|1382.86|1399.65|1382.55|3
1649740340000|2022-04-12 05:12:20|1400.05|1382.95|1399.78|1382.68|1400.05|1382.95|1399.73|1382.63|3
1649740350000|2022-04-12 05:12:30|1399.73|1382.63|1399.73|1382.63|1399.73|1382.63|1399.73|1382.63|1
1649740360000|2022-04-12 05:12:40|1399.78|1382.68|1399.56|1382.46|1400.01|1382.91|1399.56|1382.46|9
1649740370000|2022-04-12 05:12:50|1399.57|1382.47|1399.65|1382.55|1399.65|1382.55|1399.57|1382.47|2
1649740380000|2022-04-12 05:13:00|1399.17|1382.07|1399.17|1382.07|1399.17|1382.07|1399.17|1382.07|1
1649740390000|2022-04-12 05:13:10|1399.57|1382.47|1399.9|1382.8|1399.9|1382.8|1399.54|1382.44|8
1649740400000|2022-04-12 05:13:20|1399.95|1382.85|1399.95|1382.85|1399.96|1382.86|1399.94|1382.84|5
1649740410000|2022-04-12 05:13:30|1399.97|1382.87|1399.97|1382.87|1399.97|1382.87|1399.97|1382.87|1
1649740430000|2022-04-12 05:13:50|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1
1649740440000|2022-04-12 05:14:00|1399.9|1382.8|1399.97|1382.87|1399.97|1382.87|1399.52|1382.42|5
1649740450000|2022-04-12 05:14:10|1399.54|1382.44|1399.83|1382.73|1399.83|1382.73|1399.54|1382.44|2
1649740470000|2022-04-12 05:14:30|1399.53|1382.43|1399.53|1382.43|1399.53|1382.43|1399.53|1382.43|1
1649740480000|2022-04-12 05:14:40|1400.04|1382.94|1399.63|1382.53|1400.04|1382.94|1399.63|1382.53|2
1649740490000|2022-04-12 05:14:50|1399.66|1382.56|1399.99|1382.89|1399.99|1382.89|1399.66|1382.56|3
1649740500000|2022-04-12 05:15:00|1400.02|1382.92|1400.03|1382.93|1400.03|1382.93|1399.99|1382.89|3
1649740510000|2022-04-12 05:15:10|1399.97|1382.87|1399.97|1382.87|1399.97|1382.87|1399.97|1382.87|1
1649740520000|2022-04-12 05:15:20|1399.96|1382.86|1399.94|1382.84|1399.96|1382.86|1399.94|1382.84|2
1649740530000|2022-04-12 05:15:30|1400.06|1382.96|1400.03|1382.93|1400.06|1382.96|1400.03|1382.93|5
1649740540000|2022-04-12 05:15:40|1400.06|1382.96|1400.06|1382.96|1400.1|1383|1400.05|1382.95|7
1649740550000|2022-04-12 05:15:50|1400.07|1382.97|1400.06|1382.96|1400.07|1382.97|1400|1382.9|12
1649740560000|2022-04-12 05:16:00|1400.07|1382.97|1400.87|1383.77|1400.88|1383.78|1400.07|1382.97|12
1649740570000|2022-04-12 05:16:10|1400.88|1383.78|1400.86|1383.76|1400.88|1383.78|1400.86|1383.76|2
1649740580000|2022-04-12 05:16:20|1401.07|1383.97|1400.3|1383.2|1401.07|1383.97|1400.3|1383.2|5
1649740590000|2022-04-12 05:16:30|1400.26|1383.16|1400.23|1383.13|1400.26|1383.16|1400.13|1383.03|3
1649740600000|2022-04-12 05:16:40|1400.08|1382.98|1400.41|1383.31|1400.47|1383.37|1399.98|1382.88|10
1649740610000|2022-04-12 05:16:50|1400.76|1383.66|1400.73|1383.63|1400.76|1383.66|1400.67|1383.57|8
1649740620000|2022-04-12 05:17:00|1400.68|1383.58|1400.8|1383.7|1400.99|1383.89|1400.68|1383.58|8
1649740630000|2022-04-12 05:17:10|1400.95|1383.85|1401.13|1384.03|1401.38|1384.28|1400.46|1383.36|26
1649740640000|2022-04-12 05:17:20|1401.05|1383.95|1400.91|1383.81|1401.07|1383.97|1400.76|1383.66|14
1649740650000|2022-04-12 05:17:30|1400.93|1383.83|1400.66|1383.56|1400.94|1383.84|1400.3|1383.2|12
1649740660000|2022-04-12 05:17:40|1400.3|1383.2|1400.04|1382.94|1400.3|1383.2|1400.01|1382.91|12
1649740670000|2022-04-12 05:17:50|1400.03|1382.93|1399.95|1382.85|1400.03|1382.93|1399.68|1382.58|10
1649740680000|2022-04-12 05:18:00|1399.97|1382.87|1400.59|1383.49|1400.62|1383.52|1399.97|1382.87|19
1649740690000|2022-04-12 05:18:10|1400.61|1383.51|1401.1|1384|1401.12|1384.02|1400.61|1383.51|8
1649740700000|2022-04-12 05:18:20|1401.11|1384.01|1400.37|1383.27|1401.12|1384.02|1400.37|1383.27|9
1649740710000|2022-04-12 05:18:30|1400.39|1383.29|1401.25|1384.15|1401.25|1384.15|1400.39|1383.29|14
1649740720000|2022-04-12 05:18:40|1401.26|1384.16|1401.19|1384.09|1401.26|1384.16|1401.19|1384.09|2
1649740730000|2022-04-12 05:18:50|1401.13|1384.03|1401.13|1384.03|1401.13|1384.03|1401.13|1384.03|1
1649740740000|2022-04-12 05:19:00|1401.21|1384.11|1401.57|1384.47|1401.57|1384.47|1401.21|1384.11|3
1649740750000|2022-04-12 05:19:10|1401.61|1384.51|1401.96|1384.86|1402.37|1385.27|1401.59|1384.49|15
1649740760000|2022-04-12 05:19:20|1402|1384.9|1401.85|1384.75|1402.03|1384.93|1401.79|1384.69|20
1649740770000|2022-04-12 05:19:30|1401.77|1384.67|1402.94|1385.84|1403|1385.9|1401.77|1384.67|13
1649740780000|2022-04-12 05:19:40|1402.95|1385.85|1402.64|1385.54|1402.95|1385.85|1402.64|1385.54|11
1649740790000|2022-04-12 05:19:50|1402.73|1385.63|1402.08|1384.98|1402.73|1385.63|1401.54|1384.44|7
1649740800000|2022-04-12 05:20:00|1402.01|1384.91|1402.52|1385.42|1402.54|1385.44|1401.94|1384.84|9
1649740810000|2022-04-12 05:20:10|1402.44|1385.34|1401.96|1384.86|1402.44|1385.34|1401.95|1384.85|14
1649740820000|2022-04-12 05:20:20|1401.95|1384.85|1402.47|1385.37|1402.47|1385.37|1401.94|1384.84|7
1649740830000|2022-04-12 05:20:30|1402.3|1385.2|1401.28|1384.18|1402.31|1385.21|1401.28|1384.18|12
1649740840000|2022-04-12 05:20:40|1401.17|1384.07|1401.62|1384.52|1401.62|1384.52|1401.08|1383.98|19
1649740850000|2022-04-12 05:20:50|1401.56|1384.46|1401.54|1384.44|1401.61|1384.51|1401.54|1384.44|8
1649740860000|2022-04-12 05:21:00|1401.55|1384.45|1401.39|1384.29|1401.79|1384.69|1401.24|1384.14|9
1649740870000|2022-04-12 05:21:10|1401.41|1384.31|1401.41|1384.31|1401.41|1384.31|1401.41|1384.31|1
1649740880000|2022-04-12 05:21:20|1401.51|1384.41|1401.97|1384.87|1401.97|1384.87|1401.44|1384.34|14
1649740890000|2022-04-12 05:21:30|1402.23|1385.13|1402.98|1385.88|1403.08|1385.98|1402.23|1385.13|16
1649740900000|2022-04-12 05:21:40|1402.99|1385.89|1402.91|1385.81|1402.99|1385.89|1402.83|1385.73|10
1649740910000|2022-04-12 05:21:50|1402.85|1385.75|1403.1|1386|1403.34|1386.24|1402.85|1385.75|16
1649740920000|2022-04-12 05:22:00|1403.16|1386.06|1403.29|1386.19|1403.5|1386.4|1403.14|1386.04|7
1649740930000|2022-04-12 05:22:10|1403.08|1385.98|1403.31|1386.21|1403.47|1386.37|1403.08|1385.98|7
1649740940000|2022-04-12 05:22:20|1403.32|1386.22|1403.28|1386.18|1403.43|1386.33|1403.28|1386.18|7
1649740950000|2022-04-12 05:22:30|1403.23|1386.13|1403.23|1386.13|1403.23|1386.13|1403.23|1386.13|1
1649740960000|2022-04-12 05:22:40|1403.38|1386.28|1402.92|1385.82|1403.38|1386.28|1402.92|1385.82|10
1649740970000|2022-04-12 05:22:50|1402.9|1385.8|1402.44|1385.34|1402.98|1385.88|1402.44|1385.34|12
1649740980000|2022-04-12 05:23:00|1402.49|1385.39|1403.02|1385.92|1403.02|1385.92|1402.05|1384.95|23
1649740990000|2022-04-12 05:23:10|1402.9|1385.8|1403.1|1386|1403.1|1386|1402.9|1385.8|12
1649741000000|2022-04-12 05:23:20|1403.11|1386.01|1403.24|1386.14|1403.24|1386.14|1403.09|1385.99|4
1649741010000|2022-04-12 05:23:30|1403.23|1386.13|1403.15|1386.05|1403.34|1386.24|1403.15|1386.05|6
1649741020000|2022-04-12 05:23:40|1403.01|1385.91|1402.84|1385.74|1403.04|1385.94|1402.58|1385.48|13
1649741030000|2022-04-12 05:23:50|1402.88|1385.78|1403|1385.9|1403.04|1385.94|1402.87|1385.77|16
1649741040000|2022-04-12 05:24:00|1403.03|1385.93|1403.56|1386.46|1403.56|1386.46|1403|1385.9|8
1649741050000|2022-04-12 05:24:10|1403.58|1386.48|1404.1|1387|1404.22|1387.12|1403.4|1386.3|11
1649741060000|2022-04-12 05:24:20|1403.86|1386.76|1405.85|1388.75|1405.99|1388.89|1403.86|1386.76|26
1649741070000|2022-04-12 05:24:30|1405.86|1388.76|1405.71|1388.61|1405.86|1388.76|1405.7|1388.6|12
1649741080000|2022-04-12 05:24:40|1405.32|1388.22|1404.81|1387.71|1405.34|1388.24|1404.7|1387.6|9
1649741090000|2022-04-12 05:24:50|1404.69|1387.59|1406.67|1389.57|1406.67|1389.57|1404.69|1387.59|18
1649741100000|2022-04-12 05:25:00|1406.68|1389.58|1406.08|1388.98|1406.85|1389.75|1406.08|1388.98|9
1649741110000|2022-04-12 05:25:10|1406.09|1388.99|1405.3|1388.2|1406.09|1388.99|1405.25|1388.15|15
1649741120000|2022-04-12 05:25:20|1405.25|1388.15|1405.32|1388.22|1405.33|1388.23|1405.25|1388.15|8
1649741130000|2022-04-12 05:25:30|1404.99|1387.89|1404.22|1387.12|1405.07|1387.97|1404.22|1387.12|18
1649741140000|2022-04-12 05:25:40|1404.23|1387.13|1404.29|1387.19|1404.31|1387.21|1404.22|1387.12|12
1649741150000|2022-04-12 05:25:50|1404.01|1386.91|1404.06|1386.96|1404.06|1386.96|1404|1386.9|4
1649741160000|2022-04-12 05:26:00|1404.13|1387.03|1405.4|1388.3|1405.47|1388.37|1404.13|1387.03|22
1649741170000|2022-04-12 05:26:10|1405.39|1388.29|1405.44|1388.34|1405.5|1388.4|1405.2|1388.1|17
1649741180000|2022-04-12 05:26:20|1405.64|1388.54|1405.6|1388.5|1405.72|1388.62|1405.43|1388.33|13
1649741190000|2022-04-12 05:26:30|1405.72|1388.62|1406.14|1389.04|1406.14|1389.04|1405.72|1388.62|5
1649741200000|2022-04-12 05:26:40|1406.69|1389.59|1406.83|1389.73|1406.83|1389.73|1406.66|1389.56|12
1649741210000|2022-04-12 05:26:50|1406.82|1389.72|1406.82|1389.72|1406.82|1389.72|1406.81|1389.71|3
1649741220000|2022-04-12 05:27:00|1406.81|1389.71|1406.27|1389.17|1407.07|1389.97|1406.27|1389.17|15
1649741230000|2022-04-12 05:27:10|1406.26|1389.16|1406.14|1389.04|1406.29|1389.19|1406.14|1389.04|9
1649741240000|2022-04-12 05:27:20|1406.15|1389.05|1405.95|1388.85|1406.15|1389.05|1405.91|1388.81|16
1649741250000|2022-04-12 05:27:30|1405.96|1388.86|1405.8|1388.7|1405.96|1388.86|1405.75|1388.65|8
1649741260000|2022-04-12 05:27:40|1405.81|1388.71|1405.14|1388.04|1405.85|1388.75|1405.14|1388.04|12
1649741270000|2022-04-12 05:27:50|1405.16|1388.06|1405.01|1387.91|1405.19|1388.09|1405|1387.9|9
1649741280000|2022-04-12 05:28:00|1405.1|1388|1405.19|1388.09|1405.19|1388.09|1405.1|1388|5
1649741290000|2022-04-12 05:28:10|1405.17|1388.07|1405.49|1388.39|1405.87|1388.77|1405.17|1388.07|24
1649741300000|2022-04-12 05:28:20|1405.6|1388.5|1405.09|1387.99|1405.6|1388.5|1405.06|1387.96|8
1649741310000|2022-04-12 05:28:30|1405.06|1387.96|1404.66|1387.56|1405.09|1387.99|1404.36|1387.26|13
1649741320000|2022-04-12 05:28:40|1404.63|1387.53|1403.93|1386.83|1404.63|1387.53|1403.85|1386.75|15
1649741330000|2022-04-12 05:28:50|1403.97|1386.87|1403.19|1386.09|1403.97|1386.87|1403.19|1386.09|10
1649741340000|2022-04-12 05:29:00|1403.24|1386.14|1403.03|1385.93|1403.24|1386.14|1402.33|1385.23|14
1649741350000|2022-04-12 05:29:10|1403.02|1385.92|1403.02|1385.92|1403.03|1385.93|1403.02|1385.92|3
1649741360000|2022-04-12 05:29:20|1403.03|1385.93|1403.07|1385.97|1403.07|1385.97|1403.03|1385.93|2
1649741370000|2022-04-12 05:29:30|1403.14|1386.04|1404.23|1387.13|1404.44|1387.34|1403.14|1386.04|17
1649741380000|2022-04-12 05:29:40|1404.22|1387.12|1404.24|1387.14|1404.24|1387.14|1404.19|1387.09|8
1649741390000|2022-04-12 05:29:50|1404.03|1386.93|1404.09|1386.99|1404.09|1386.99|1404.03|1386.93|2
1649741400000|2022-04-12 05:30:00|1404.07|1386.97|1404.23|1387.13|1404.59|1387.49|1404.07|1386.97|17
1649741410000|2022-04-12 05:30:10|1404.21|1387.11|1404.06|1386.96|1404.21|1387.11|1404.06|1386.96|4
1649741420000|2022-04-12 05:30:20|1404.04|1386.94|1403.07|1385.97|1404.04|1386.94|1403.07|1385.97|16
1649741430000|2022-04-12 05:30:30|1402.95|1385.85|1402.82|1385.72|1402.95|1385.85|1402.82|1385.72|9
1649741440000|2022-04-12 05:30:40|1402.83|1385.73|1402.95|1385.85|1403.12|1386.02|1402.82|1385.72|10
1649741450000|2022-04-12 05:30:50|1402.94|1385.84|1402.31|1385.21|1402.94|1385.84|1402.31|1385.21|15
1649741460000|2022-04-12 05:31:00|1402.36|1385.26|1401.4|1384.3|1402.36|1385.26|1401.4|1384.3|20
1649741470000|2022-04-12 05:31:10|1401.42|1384.32|1402|1384.9|1402|1384.9|1401.05|1383.95|14
1649741480000|2022-04-12 05:31:20|1402.01|1384.91|1401.33|1384.23|1402.02|1384.92|1401.33|1384.23|8
1649741490000|2022-04-12 05:31:30|1401.52|1384.42|1401.94|1384.84|1402.08|1384.98|1401.33|1384.23|12
1649741500000|2022-04-12 05:31:40|1401.98|1384.88|1402.87|1385.77|1402.9|1385.8|1401.98|1384.88|22
1649741510000|2022-04-12 05:31:50|1402.91|1385.81|1403.02|1385.92|1403.39|1386.29|1402.91|1385.81|18
1649741520000|2022-04-12 05:32:00|1402.99|1385.89|1403.07|1385.97|1403.15|1386.05|1402.99|1385.89|15
1649741530000|2022-04-12 05:32:10|1403.08|1385.98|1402.52|1385.42|1403.09|1385.99|1402.52|1385.42|15
1649741540000|2022-04-12 05:32:20|1402.55|1385.45|1403.37|1386.27|1403.39|1386.29|1402.54|1385.44|12
1649741550000|2022-04-12 05:32:30|1403.38|1386.28|1403.32|1386.22|1403.38|1386.28|1403.32|1386.22|4
1649741560000|2022-04-12 05:32:40|1403.36|1386.26|1403|1385.9|1403.58|1386.48|1402.94|1385.84|7
1649741570000|2022-04-12 05:32:50|1403.11|1386.01|1402.86|1385.76|1403.23|1386.13|1402.86|1385.76|6
1649741580000|2022-04-12 05:33:00|1403.23|1386.13|1402.9|1385.8|1403.23|1386.13|1402.9|1385.8|5
1649741590000|2022-04-12 05:33:10|1402.89|1385.79|1403.33|1386.23|1403.38|1386.28|1402.88|1385.78|6
1649741600000|2022-04-12 05:33:20|1403.31|1386.21|1403.06|1385.96|1403.41|1386.31|1403|1385.9|9
1649741610000|2022-04-12 05:33:30|1402.88|1385.78|1402.83|1385.73|1402.93|1385.83|1402.24|1385.14|13
1649741620000|2022-04-12 05:33:40|1402.76|1385.66|1402.76|1385.66|1402.78|1385.68|1402.71|1385.61|6
1649741630000|2022-04-12 05:33:50|1402.77|1385.67|1402.79|1385.69|1402.79|1385.69|1402.77|1385.67|2
1649741640000|2022-04-12 05:34:00|1402.89|1385.79|1403.05|1385.95|1403.19|1386.09|1402.89|1385.79|9
1649741650000|2022-04-12 05:34:10|1402.69|1385.59|1402.66|1385.56|1402.69|1385.59|1402.66|1385.56|3
1649741660000|2022-04-12 05:34:20|1402.67|1385.57|1403.81|1386.71|1403.86|1386.76|1402.67|1385.57|18
1649741670000|2022-04-12 05:34:30|1403.84|1386.74|1403.86|1386.76|1403.86|1386.76|1403.76|1386.66|5
1649741680000|2022-04-12 05:34:40|1403.75|1386.65|1403.8|1386.7|1403.8|1386.7|1403.75|1386.65|2
1649741690000|2022-04-12 05:34:50|1403.9|1386.8|1404.07|1386.97|1404.09|1386.99|1403.75|1386.65|10
1649741700000|2022-04-12 05:35:00|1404.08|1386.98|1404.03|1386.93|1404.08|1386.98|1403.89|1386.79|7
1649741710000|2022-04-12 05:35:10|1404.04|1386.94|1404.05|1386.95|1404.05|1386.95|1404.04|1386.94|2
1649741720000|2022-04-12 05:35:20|1404.06|1386.96|1404.03|1386.93|1404.06|1386.96|1404.02|1386.92|3
1649741730000|2022-04-12 05:35:30|1404.63|1387.53|1404.62|1387.52|1404.63|1387.53|1404.61|1387.51|5
1649741740000|2022-04-12 05:35:40|1404.61|1387.51|1404.67|1387.57|1404.67|1387.57|1404.61|1387.51|8
1649741750000|2022-04-12 05:35:50|1404.19|1387.09|1404.37|1387.27|1404.39|1387.29|1404.19|1387.09|4
1649741760000|2022-04-12 05:36:00|1404.09|1386.99|1404.02|1386.92|1404.12|1387.02|1403.88|1386.78|8
1649741770000|2022-04-12 05:36:10|1403.98|1386.88|1403.01|1385.91|1403.98|1386.88|1403.01|1385.91|8
1649741780000|2022-04-12 05:36:20|1403.03|1385.93|1403.04|1385.94|1403.05|1385.95|1402.99|1385.89|6
1649741790000|2022-04-12 05:36:30|1403.06|1385.96|1403.26|1386.16|1403.26|1386.16|1403.03|1385.93|10
1649741800000|2022-04-12 05:36:40|1403.24|1386.14|1403.07|1385.97|1403.24|1386.14|1403.06|1385.96|8
1649741810000|2022-04-12 05:36:50|1403.06|1385.96|1403.11|1386.01|1403.11|1386.01|1403.04|1385.94|10
1649741820000|2022-04-12 05:37:00|1403.08|1385.98|1403.07|1385.97|1403.11|1386.01|1403.07|1385.97|6
1649741830000|2022-04-12 05:37:10|1403.09|1385.99|1402.92|1385.82|1403.09|1385.99|1402.85|1385.75|12
1649741840000|2022-04-12 05:37:20|1402.91|1385.81|1402.92|1385.82|1402.92|1385.82|1402.85|1385.75|12
1649741850000|2022-04-12 05:37:30|1402.88|1385.78|1402.92|1385.82|1402.92|1385.82|1402.28|1385.18|18
1649741860000|2022-04-12 05:37:40|1403.07|1385.97|1403.04|1385.94|1403.07|1385.97|1403.04|1385.94|2
1649741870000|2022-04-12 05:37:50|1403.06|1385.96|1403.47|1386.37|1403.47|1386.37|1403.04|1385.94|9
1649741880000|2022-04-12 05:38:00|1403.46|1386.36|1402.95|1385.85|1403.46|1386.36|1402.95|1385.85|16
1649741890000|2022-04-12 05:38:10|1403|1385.9|1403.26|1386.16|1403.26|1386.16|1402.99|1385.89|7
1649741900000|2022-04-12 05:38:20|1403.37|1386.27|1403.34|1386.24|1403.37|1386.27|1403.34|1386.24|3
1649741910000|2022-04-12 05:38:30|1403.29|1386.19|1403.29|1386.19|1403.29|1386.19|1403.28|1386.18|3
1649741930000|2022-04-12 05:38:50|1403.3|1386.2|1403.31|1386.21|1403.31|1386.21|1403.3|1386.2|2
1649741940000|2022-04-12 05:39:00|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1403.03|1385.93|3
1649741950000|2022-04-12 05:39:10|1403.08|1385.98|1403.32|1386.22|1403.32|1386.22|1403.08|1385.98|2
1649741960000|2022-04-12 05:39:20|1403.16|1386.06|1403.23|1386.13|1403.27|1386.17|1403.16|1386.06|3
1649741970000|2022-04-12 05:39:30|1403.24|1386.14|1403.55|1386.45|1403.61|1386.51|1403.21|1386.11|14
1649741980000|2022-04-12 05:39:40|1403.82|1386.72|1403.05|1385.95|1403.82|1386.72|1403.05|1385.95|9
1649741990000|2022-04-12 05:39:50|1403.06|1385.96|1403.12|1386.02|1403.18|1386.08|1403.06|1385.96|5
1649742000000|2022-04-12 05:40:00|1403.06|1385.96|1403.07|1385.97|1403.08|1385.98|1403.05|1385.95|7
1649742010000|2022-04-12 05:40:10|1403.11|1386.01|1403.26|1386.16|1403.28|1386.18|1403.11|1386.01|3
1649742020000|2022-04-12 05:40:20|1403.61|1386.51|1403.5|1386.4|1403.61|1386.51|1403.5|1386.4|2
1649742030000|2022-04-12 05:40:30|1403.29|1386.19|1404.63|1387.53|1404.71|1387.61|1403.29|1386.19|17
1649742040000|2022-04-12 05:40:40|1404.62|1387.52|1404.54|1387.44|1404.7|1387.6|1404.08|1386.98|13
1649742050000|2022-04-12 05:40:50|1404.52|1387.42|1404.99|1387.89|1404.99|1387.89|1404.52|1387.42|5
1649742060000|2022-04-12 05:41:00|1405.05|1387.95|1405.27|1388.17|1405.27|1388.17|1404.94|1387.84|7
1649742070000|2022-04-12 05:41:10|1405.42|1388.32|1406.27|1389.17|1406.27|1389.17|1405.25|1388.15|19
1649742080000|2022-04-12 05:41:20|1406.28|1389.18|1406.14|1389.04|1406.29|1389.19|1406.11|1389.01|11
1649742090000|2022-04-12 05:41:30|1406.13|1389.03|1406.29|1389.19|1406.29|1389.19|1406.1|1389|9
1649742110000|2022-04-12 05:41:50|1406.56|1389.46|1406.56|1389.46|1406.56|1389.46|1406.56|1389.46|1
1649742120000|2022-04-12 05:42:00|1406.72|1389.62|1406.77|1389.67|1406.77|1389.67|1406.66|1389.56|3
1649742130000|2022-04-12 05:42:10|1406.65|1389.55|1406.65|1389.55|1406.65|1389.55|1406.65|1389.55|1
1649742150000|2022-04-12 05:42:30|1406.7|1389.6|1406.23|1389.13|1406.7|1389.6|1406.23|1389.13|6
1649742160000|2022-04-12 05:42:40|1406.25|1389.15|1406.25|1389.15|1406.3|1389.2|1406.25|1389.15|3
1649742170000|2022-04-12 05:42:50|1406.29|1389.19|1406.14|1389.04|1406.29|1389.19|1406.14|1389.04|2
1649742180000|2022-04-12 05:43:00|1406.13|1389.03|1406.1|1389|1406.13|1389.03|1406.03|1388.93|9
1649742190000|2022-04-12 05:43:10|1406.08|1388.98|1406.11|1389.01|1406.14|1389.04|1406.08|1388.98|4
1649742200000|2022-04-12 05:43:20|1406.12|1389.02|1406.11|1389.01|1406.12|1389.02|1406.05|1388.95|4
1649742210000|2022-04-12 05:43:30|1406.12|1389.02|1406.33|1389.23|1406.33|1389.23|1406.11|1389.01|5
1649742230000|2022-04-12 05:43:50|1406.4|1389.3|1406.4|1389.3|1406.4|1389.3|1406.4|1389.3|1
1649742240000|2022-04-12 05:44:00|1406.45|1389.35|1406.66|1389.56|1406.67|1389.57|1406.45|1389.35|6
1649742250000|2022-04-12 05:44:10|1406.67|1389.57|1406.67|1389.57|1406.67|1389.57|1406.66|1389.56|3
1649742260000|2022-04-12 05:44:20|1406.66|1389.56|1406.66|1389.56|1406.66|1389.56|1406.65|1389.55|3
1649742270000|2022-04-12 05:44:30|1406.65|1389.55|1407.04|1389.94|1407.05|1389.95|1406.65|1389.55|9
1649742280000|2022-04-12 05:44:40|1407.02|1389.92|1407.03|1389.93|1407.06|1389.96|1407.01|1389.91|9
1649742290000|2022-04-12 05:44:50|1407.01|1389.91|1406.97|1389.87|1407.08|1389.98|1406.97|1389.87|10
1649742300000|2022-04-12 05:45:00|1406.98|1389.88|1407.03|1389.93|1407.04|1389.94|1406.98|1389.88|6
1649742310000|2022-04-12 05:45:10|1407.04|1389.94|1407.03|1389.93|1407.04|1389.94|1407.03|1389.93|2
1649742320000|2022-04-12 05:45:20|1407.04|1389.94|1406.98|1389.88|1407.05|1389.95|1406.98|1389.88|4
1649742330000|2022-04-12 05:45:30|1406.99|1389.89|1407.49|1390.39|1407.64|1390.54|1406.95|1389.85|20
1649742340000|2022-04-12 05:45:40|1407.66|1390.56|1408.32|1391.22|1408.32|1391.22|1407.59|1390.49|17
1649742350000|2022-04-12 05:45:50|1408.3|1391.2|1407.14|1390.04|1408.3|1391.2|1407.11|1390.01|15
1649742360000|2022-04-12 05:46:00|1407.09|1389.99|1407.47|1390.37|1407.55|1390.45|1407.06|1389.96|12
1649742370000|2022-04-12 05:46:10|1407.4|1390.3|1407.51|1390.41|1407.58|1390.48|1407.4|1390.3|10
1649742380000|2022-04-12 05:46:20|1407.56|1390.46|1407.56|1390.46|1407.58|1390.48|1407.51|1390.41|7
1649742390000|2022-04-12 05:46:30|1407.57|1390.47|1408.01|1390.91|1408.01|1390.91|1407.57|1390.47|11
1649742400000|2022-04-12 05:46:40|1407.98|1390.88|1407.76|1390.66|1408.02|1390.92|1407.75|1390.65|8
1649742410000|2022-04-12 05:46:50|1407.75|1390.65|1407.95|1390.85|1408.15|1391.05|1407.71|1390.61|14
1649742420000|2022-04-12 05:47:00|1407.86|1390.76|1407.82|1390.72|1407.99|1390.89|1407.11|1390.01|15
1649742430000|2022-04-12 05:47:10|1407.62|1390.52|1407.72|1390.62|1407.72|1390.62|1407.19|1390.09|10
1649742440000|2022-04-12 05:47:20|1407.7|1390.6|1407.68|1390.58|1407.7|1390.6|1407.68|1390.58|3
1649742450000|2022-04-12 05:47:30|1407.86|1390.76|1407.91|1390.81|1408.07|1390.97|1407.86|1390.76|4
1649742460000|2022-04-12 05:47:40|1407.86|1390.76|1407.98|1390.88|1407.98|1390.88|1407.86|1390.76|3
1649742470000|2022-04-12 05:47:50|1407.97|1390.87|1407.99|1390.89|1407.99|1390.89|1407.97|1390.87|2
1649742480000|2022-04-12 05:48:00|1407.97|1390.87|1407.86|1390.76|1407.99|1390.89|1407.39|1390.29|16
1649742490000|2022-04-12 05:48:10|1408.78|1391.68|1408.84|1391.74|1408.89|1391.79|1408.78|1391.68|3
1649742500000|2022-04-12 05:48:20|1408.73|1391.63|1408.82|1391.72|1408.82|1391.72|1408.72|1391.62|5
1649742510000|2022-04-12 05:48:30|1408.84|1391.74|1408.84|1391.74|1408.84|1391.74|1408.84|1391.74|1
1649742530000|2022-04-12 05:48:50|1408.82|1391.72|1408.47|1391.37|1408.82|1391.72|1408.47|1391.37|3
1649742540000|2022-04-12 05:49:00|1408.54|1391.44|1408.54|1391.44|1408.54|1391.44|1408.54|1391.44|1
1649742550000|2022-04-12 05:49:10|1408.67|1391.57|1408.57|1391.47|1408.67|1391.57|1408.57|1391.47|3
1649742560000|2022-04-12 05:49:20|1408.56|1391.46|1408.56|1391.46|1408.56|1391.46|1408.56|1391.46|1
1649742570000|2022-04-12 05:49:30|1408.57|1391.47|1408.52|1391.42|1408.57|1391.47|1408.51|1391.41|3
1649742580000|2022-04-12 05:49:40|1408.63|1391.53|1408.64|1391.54|1408.64|1391.54|1408.63|1391.53|2
1649742590000|2022-04-12 05:49:50|1408.81|1391.71|1408.84|1391.74|1408.84|1391.74|1408.67|1391.57|3
1649742600000|2022-04-12 05:50:00|1408.96|1391.86|1408.9|1391.8|1409.25|1392.15|1408.9|1391.8|11
1649742610000|2022-04-12 05:50:10|1409|1391.9|1409.06|1391.96|1409.27|1392.17|1408.98|1391.88|12
1649742620000|2022-04-12 05:50:20|1409|1391.9|1408.96|1391.86|1409|1391.9|1408.88|1391.78|20
1649742630000|2022-04-12 05:50:30|1408.93|1391.83|1408.99|1391.89|1409.01|1391.91|1408.93|1391.83|7
1649742640000|2022-04-12 05:50:40|1408.98|1391.88|1409.1|1392|1409.1|1392|1408.95|1391.85|6
1649742650000|2022-04-12 05:50:50|1409.09|1391.99|1408.94|1391.84|1409.1|1392|1408.94|1391.84|5
1649742660000|2022-04-12 05:51:00|1408.91|1391.81|1408.92|1391.82|1408.93|1391.83|1408.91|1391.81|4
1649742670000|2022-04-12 05:51:10|1408.98|1391.88|1409.17|1392.07|1409.17|1392.07|1408.98|1391.88|4
1649742680000|2022-04-12 05:51:20|1409.19|1392.09|1409.59|1392.49|1409.84|1392.74|1409.19|1392.09|4
1649742690000|2022-04-12 05:51:30|1409.66|1392.56|1410.05|1392.95|1410.06|1392.96|1409.66|1392.56|8
1649742700000|2022-04-12 05:51:40|1410|1392.9|1409.93|1392.83|1410|1392.9|1409.87|1392.77|7
1649742710000|2022-04-12 05:51:50|1409.94|1392.84|1409.61|1392.51|1409.95|1392.85|1409.61|1392.51|4
1649742720000|2022-04-12 05:52:00|1409.46|1392.36|1409.03|1391.93|1409.62|1392.52|1409.02|1391.92|18
1649742730000|2022-04-12 05:52:10|1409.04|1391.94|1409.63|1392.53|1409.63|1392.53|1408.99|1391.89|9
1649742740000|2022-04-12 05:52:20|1409.64|1392.54|1409.58|1392.48|1409.76|1392.66|1409.57|1392.47|7
1649742750000|2022-04-12 05:52:30|1409.76|1392.66|1409.99|1392.89|1409.99|1392.89|1409.21|1392.11|15
1649742760000|2022-04-12 05:52:40|1410.01|1392.91|1409.57|1392.47|1410.01|1392.91|1409.57|1392.47|4
1649742770000|2022-04-12 05:52:50|1410.12|1393.02|1409.57|1392.47|1410.12|1393.02|1409.57|1392.47|2
1649742780000|2022-04-12 05:53:00|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1
1649742790000|2022-04-12 05:53:10|1410.12|1393.02|1410.16|1393.06|1410.16|1393.06|1410.05|1392.95|4
1649742800000|2022-04-12 05:53:20|1410.19|1393.09|1410.23|1393.13|1410.25|1393.15|1410.19|1393.09|7
1649742810000|2022-04-12 05:53:30|1410.24|1393.14|1410.26|1393.16|1410.26|1393.16|1410.23|1393.13|5
1649742820000|2022-04-12 05:53:40|1410.25|1393.15|1410.27|1393.17|1410.27|1393.17|1410.03|1392.93|9
1649742830000|2022-04-12 05:53:50|1410.28|1393.18|1410.42|1393.32|1410.42|1393.32|1410.28|1393.18|2
1649742840000|2022-04-12 05:54:00|1410.69|1393.59|1410.85|1393.75|1410.92|1393.82|1410.65|1393.55|7
1649742850000|2022-04-12 05:54:10|1410.86|1393.76|1411.14|1394.04|1411.47|1394.37|1410.85|1393.75|13
1649742860000|2022-04-12 05:54:20|1411.05|1393.95|1410.88|1393.78|1411.13|1394.03|1410.87|1393.77|13
1649742870000|2022-04-12 05:54:30|1410.87|1393.77|1410.86|1393.76|1410.89|1393.79|1410.86|1393.76|7
1649742880000|2022-04-12 05:54:40|1410.85|1393.75|1410.89|1393.79|1410.89|1393.79|1410.85|1393.75|3
1649742890000|2022-04-12 05:54:50|1410.87|1393.77|1410.81|1393.71|1410.93|1393.83|1410.81|1393.71|12
1649742900000|2022-04-12 05:55:00|1410.67|1393.57|1410.5|1393.4|1410.76|1393.66|1410.5|1393.4|6
1649742910000|2022-04-12 05:55:10|1410.44|1393.34|1410.66|1393.56|1410.66|1393.56|1410.24|1393.14|15
1649742920000|2022-04-12 05:55:20|1410.67|1393.57|1410.72|1393.62|1410.72|1393.62|1410.67|1393.57|5
1649742930000|2022-04-12 05:55:30|1410.7|1393.6|1410.71|1393.61|1410.71|1393.61|1410.7|1393.6|4
1649742940000|2022-04-12 05:55:40|1410.75|1393.65|1410.78|1393.68|1410.78|1393.68|1410.63|1393.53|10
1649742950000|2022-04-12 05:55:50|1410.73|1393.63|1410.8|1393.7|1410.8|1393.7|1410.73|1393.63|2
1649742960000|2022-04-12 05:56:00|1410.76|1393.66|1411.39|1394.29|1411.39|1394.29|1410.76|1393.66|13
1649742970000|2022-04-12 05:56:10|1411.37|1394.27|1410.86|1393.76|1411.37|1394.27|1410.86|1393.76|11
1649742980000|2022-04-12 05:56:20|1410.94|1393.84|1410.89|1393.79|1410.99|1393.89|1410.89|1393.79|3
1649742990000|2022-04-12 05:56:30|1410.91|1393.81|1410.92|1393.82|1410.92|1393.82|1410.89|1393.79|12
1649743000000|2022-04-12 05:56:40|1410.91|1393.81|1411.23|1394.13|1411.23|1394.13|1410.88|1393.78|11
1649743010000|2022-04-12 05:56:50|1411.39|1394.29|1411.81|1394.71|1411.81|1394.71|1411.23|1394.13|9
1649743020000|2022-04-12 05:57:00|1411.8|1394.7|1411.32|1394.22|1411.8|1394.7|1411.32|1394.22|4
1649743030000|2022-04-12 05:57:10|1411.26|1394.16|1410.9|1393.8|1411.26|1394.16|1410.9|1393.8|6
1649743040000|2022-04-12 05:57:20|1410.89|1393.79|1411|1393.9|1411.03|1393.93|1410.88|1393.78|11
1649743050000|2022-04-12 05:57:30|1410.95|1393.85|1410.94|1393.84|1411|1393.9|1410.91|1393.81|11
1649743060000|2022-04-12 05:57:40|1410.95|1393.85|1410.95|1393.85|1410.96|1393.86|1410.92|1393.82|8
1649743070000|2022-04-12 05:57:50|1410.96|1393.86|1410.33|1393.23|1410.96|1393.86|1410.33|1393.23|11
1649743080000|2022-04-12 05:58:00|1410.41|1393.31|1410.03|1392.93|1410.41|1393.31|1410.03|1392.93|5
1649743090000|2022-04-12 05:58:10|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1409.93|1392.83|11
1649743100000|2022-04-12 05:58:20|1410|1392.9|1409.99|1392.89|1410|1392.9|1409.99|1392.89|2
1649743110000|2022-04-12 05:58:30|1410|1392.9|1410.35|1393.25|1410.36|1393.26|1410|1392.9|5
1649743120000|2022-04-12 05:58:40|1410.29|1393.19|1410.59|1393.49|1410.59|1393.49|1410.01|1392.91|7
1649743130000|2022-04-12 05:58:50|1410.57|1393.47|1410.57|1393.47|1410.58|1393.48|1410.56|1393.46|4
1649743140000|2022-04-12 05:59:00|1410.63|1393.53|1410.94|1393.84|1410.94|1393.84|1410.57|1393.47|11
1649743150000|2022-04-12 05:59:10|1410.85|1393.75|1410.9|1393.8|1411.17|1394.07|1410.66|1393.56|9
1649743160000|2022-04-12 05:59:20|1410.89|1393.79|1410.87|1393.77|1411|1393.9|1410.83|1393.73|7
1649743170000|2022-04-12 05:59:30|1410.71|1393.61|1410.63|1393.53|1410.84|1393.74|1410.63|1393.53|14
1649743180000|2022-04-12 05:59:40|1410.57|1393.47|1410.45|1393.35|1410.62|1393.52|1410.44|1393.34|4
1649743190000|2022-04-12 05:59:50|1410.44|1393.34|1410.28|1393.18|1410.44|1393.34|1410.27|1393.17|9
1649743200000|2022-04-12 06:00:00|1410.27|1393.17|1410.84|1393.74|1410.84|1393.74|1410.08|1392.98|24
1649743210000|2022-04-12 06:00:10|1410.85|1393.75|1411.03|1393.93|1411.23|1394.13|1410.78|1393.68|12
1649743220000|2022-04-12 06:00:20|1410.88|1393.78|1410.88|1393.78|1410.88|1393.78|1410.88|1393.78|1
1649743230000|2022-04-12 06:00:30|1411.02|1393.92|1411.99|1394.89|1411.99|1394.89|1411.02|1393.92|11
1649743240000|2022-04-12 06:00:40|1412.01|1394.91|1412.19|1395.09|1412.26|1395.16|1411.98|1394.88|7
1649743250000|2022-04-12 06:00:50|1412.05|1394.95|1411.87|1394.77|1412.05|1394.95|1411.87|1394.77|4
1649743260000|2022-04-12 06:01:00|1411.95|1394.85|1411.92|1394.82|1412.19|1395.09|1411.89|1394.79|9
1649743280000|2022-04-12 06:01:20|1411.9|1394.8|1411.72|1394.62|1411.91|1394.81|1411.72|1394.62|3
1649743290000|2022-04-12 06:01:30|1411.86|1394.76|1411.01|1393.91|1411.86|1394.76|1411.01|1393.91|6
1649743300000|2022-04-12 06:01:40|1410.92|1393.82|1409.02|1391.92|1410.92|1393.82|1409.02|1391.92|22
1649743310000|2022-04-12 06:01:50|1409.05|1391.95|1409.08|1391.98|1409.1|1392|1409.04|1391.94|14
1649743320000|2022-04-12 06:02:00|1409.11|1392.01|1409.69|1392.59|1409.76|1392.66|1409.11|1392.01|13
1649743330000|2022-04-12 06:02:10|1409.7|1392.6|1409.58|1392.48|1409.77|1392.67|1409.57|1392.47|12
1649743340000|2022-04-12 06:02:20|1409.57|1392.47|1408.48|1391.38|1409.6|1392.5|1408.48|1391.38|17
1649743350000|2022-04-12 06:02:30|1408.39|1391.29|1408.25|1391.15|1408.63|1391.53|1408.19|1391.09|12
1649743360000|2022-04-12 06:02:40|1408.24|1391.14|1407.93|1390.83|1408.24|1391.14|1407.93|1390.83|2
1649743370000|2022-04-12 06:02:50|1408.07|1390.97|1408.06|1390.96|1408.07|1390.97|1407.93|1390.83|4
1649743380000|2022-04-12 06:03:00|1407.98|1390.88|1407.92|1390.82|1408.04|1390.94|1407.9|1390.8|5
1649743390000|2022-04-12 06:03:10|1407.87|1390.77|1407.79|1390.69|1407.87|1390.77|1407.79|1390.69|3
1649743400000|2022-04-12 06:03:20|1407.98|1390.88|1407.23|1390.13|1407.98|1390.88|1407.23|1390.13|12
1649743410000|2022-04-12 06:03:30|1407.25|1390.15|1407.19|1390.09|1407.26|1390.16|1407.13|1390.03|8
1649743420000|2022-04-12 06:03:40|1407.18|1390.08|1407.77|1390.67|1407.79|1390.69|1407.11|1390.01|15
1649743430000|2022-04-12 06:03:50|1407.8|1390.7|1407.82|1390.72|1407.88|1390.78|1407.77|1390.67|11
1649743440000|2022-04-12 06:04:00|1407.83|1390.73|1408.52|1391.42|1408.55|1391.45|1407.82|1390.72|15
1649743450000|2022-04-12 06:04:10|1408.53|1391.43|1409.32|1392.22|1409.32|1392.22|1408.53|1391.43|10
1649743460000|2022-04-12 06:04:20|1409.5|1392.4|1408.89|1391.79|1409.56|1392.46|1408.89|1391.79|16
1649743470000|2022-04-12 06:04:30|1408.9|1391.8|1408.99|1391.89|1408.99|1391.89|1408.9|1391.8|5
1649743480000|2022-04-12 06:04:40|1408.95|1391.85|1409.6|1392.5|1409.6|1392.5|1408.93|1391.83|18
1649743490000|2022-04-12 06:04:50|1409.61|1392.51|1409.14|1392.04|1409.7|1392.6|1409.14|1392.04|12
1649743500000|2022-04-12 06:05:00|1409.17|1392.07|1409.11|1392.01|1409.26|1392.16|1409.07|1391.97|16
1649743510000|2022-04-12 06:05:10|1409.09|1391.99|1408.96|1391.86|1409.09|1391.99|1408.95|1391.85|7
1649743520000|2022-04-12 06:05:20|1408.95|1391.85|1408.96|1391.86|1408.96|1391.86|1408.95|1391.85|2
1649743530000|2022-04-12 06:05:30|1409.03|1391.93|1408.94|1391.84|1409.03|1391.93|1408.83|1391.73|11
1649743540000|2022-04-12 06:05:40|1408.95|1391.85|1408.95|1391.85|1408.95|1391.85|1408.95|1391.85|1
1649743550000|2022-04-12 06:05:50|1408.94|1391.84|1408.02|1390.92|1409.05|1391.95|1408|1390.9|9
1649743560000|2022-04-12 06:06:00|1408.01|1390.91|1408.97|1391.87|1408.97|1391.87|1408.01|1390.91|14
1649743570000|2022-04-12 06:06:10|1408.98|1391.88|1408.88|1391.78|1409.01|1391.91|1408.88|1391.78|10
1649743580000|2022-04-12 06:06:20|1408.98|1391.88|1408.88|1391.78|1409.04|1391.94|1408.86|1391.76|8
1649743590000|2022-04-12 06:06:30|1408.84|1391.74|1409.34|1392.24|1409.36|1392.26|1408.58|1391.48|16
1649743600000|2022-04-12 06:06:40|1409.33|1392.23|1409.73|1392.63|1409.73|1392.63|1409.3|1392.2|11
1649743610000|2022-04-12 06:06:50|1409.74|1392.64|1409.79|1392.69|1409.88|1392.78|1409.7|1392.6|13
1649743620000|2022-04-12 06:07:00|1409.8|1392.7|1409.94|1392.84|1410.09|1392.99|1409.8|1392.7|11
1649743630000|2022-04-12 06:07:10|1409.96|1392.86|1410.91|1393.81|1410.98|1393.88|1409.94|1392.84|21
1649743640000|2022-04-12 06:07:20|1410.63|1393.53|1411.01|1393.91|1411.03|1393.93|1410.63|1393.53|22
1649743650000|2022-04-12 06:07:30|1410.98|1393.88|1410.73|1393.63|1410.98|1393.88|1410.73|1393.63|8
1649743660000|2022-04-12 06:07:40|1410.74|1393.64|1410.69|1393.59|1410.75|1393.65|1410.66|1393.56|4
1649743670000|2022-04-12 06:07:50|1410.7|1393.6|1410.71|1393.61|1410.87|1393.77|1410.7|1393.6|10
1649743680000|2022-04-12 06:08:00|1410.72|1393.62|1410.69|1393.59|1410.72|1393.62|1410.69|1393.59|4
1649743690000|2022-04-12 06:08:10|1410.7|1393.6|1410.68|1393.58|1410.72|1393.62|1410.61|1393.51|6
1649743700000|2022-04-12 06:08:20|1410.61|1393.51|1410.6|1393.5|1410.68|1393.58|1410.51|1393.41|8
1649743710000|2022-04-12 06:08:30|1410.65|1393.55|1410.61|1393.51|1410.66|1393.56|1410.6|1393.5|5
1649743740000|2022-04-12 06:09:00|1410.67|1393.57|1410.64|1393.54|1410.7|1393.6|1410.64|1393.54|12
1649743750000|2022-04-12 06:09:10|1410.65|1393.55|1411.01|1393.91|1411.02|1393.92|1410.65|1393.55|12
1649743760000|2022-04-12 06:09:20|1410.67|1393.57|1410.67|1393.57|1410.74|1393.64|1410.67|1393.57|3
1649743780000|2022-04-12 06:09:40|1410.74|1393.64|1411.26|1394.16|1411.3|1394.2|1410.67|1393.57|14
1649743790000|2022-04-12 06:09:50|1411.24|1394.14|1411.26|1394.16|1411.3|1394.2|1411.24|1394.14|6
1649743800000|2022-04-12 06:10:00|1411.41|1394.31|1411.73|1394.63|1411.97|1394.87|1411.41|1394.31|18
1649743810000|2022-04-12 06:10:10|1411.82|1394.72|1411.05|1393.95|1412.05|1394.95|1411.05|1393.95|8
1649743820000|2022-04-12 06:10:20|1411.07|1393.97|1411.04|1393.94|1411.07|1393.97|1411.04|1393.94|3
1649743830000|2022-04-12 06:10:30|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1411.04|1393.94|3
1649743840000|2022-04-12 06:10:40|1411.07|1393.97|1411.07|1393.97|1411.07|1393.97|1411.07|1393.97|1
1649743850000|2022-04-12 06:10:50|1411.05|1393.95|1411.39|1394.29|1411.41|1394.31|1411.05|1393.95|11
1649743860000|2022-04-12 06:11:00|1411.38|1394.28|1411.52|1394.42|1411.52|1394.42|1411.27|1394.17|9
1649743870000|2022-04-12 06:11:10|1411.53|1394.43|1411.5|1394.4|1411.53|1394.43|1411.5|1394.4|8
1649743880000|2022-04-12 06:11:20|1411.6|1394.5|1411.6|1394.5|1411.6|1394.5|1411.6|1394.5|1
1649743890000|2022-04-12 06:11:30|1411.61|1394.51|1412.4|1395.3|1412.4|1395.3|1411.61|1394.51|6
1649743900000|2022-04-12 06:11:40|1412.33|1395.23|1412.61|1395.51|1412.81|1395.71|1412.33|1395.23|3
1649743910000|2022-04-12 06:11:50|1412.59|1395.49|1412.56|1395.46|1412.63|1395.53|1412.49|1395.39|8
1649743920000|2022-04-12 06:12:00|1412.6|1395.5|1412.87|1395.77|1412.87|1395.77|1412.38|1395.28|11
1649743940000|2022-04-12 06:12:20|1412.83|1395.73|1412.93|1395.83|1412.94|1395.84|1412.58|1395.48|6
1649743950000|2022-04-12 06:12:30|1412.91|1395.81|1413.43|1396.33|1413.47|1396.37|1412.64|1395.54|21
1649743960000|2022-04-12 06:12:40|1413.47|1396.37|1413.71|1396.61|1413.82|1396.72|1413.47|1396.37|13
1649743970000|2022-04-12 06:12:50|1413.74|1396.64|1413.7|1396.6|1413.74|1396.64|1413.66|1396.56|5
1649743980000|2022-04-12 06:13:00|1413.74|1396.64|1413.72|1396.62|1413.74|1396.64|1413.69|1396.59|5
1649743990000|2022-04-12 06:13:10|1413.7|1396.6|1413.73|1396.63|1413.73|1396.63|1413.69|1396.59|4
1649744000000|2022-04-12 06:13:20|1413.83|1396.73|1413.69|1396.59|1413.84|1396.74|1413.68|1396.58|5
1649744010000|2022-04-12 06:13:30|1413.68|1396.58|1413.22|1396.12|1413.68|1396.58|1412.98|1395.88|24
1649744020000|2022-04-12 06:13:40|1413.27|1396.17|1413.19|1396.09|1413.27|1396.17|1413.19|1396.09|4
1649744030000|2022-04-12 06:13:50|1413.16|1396.06|1413.34|1396.24|1413.34|1396.24|1413.16|1396.06|5
1649744040000|2022-04-12 06:14:00|1413.35|1396.25|1413.35|1396.25|1413.42|1396.32|1413.35|1396.25|5
1649744050000|2022-04-12 06:14:10|1413.3|1396.2|1413.59|1396.49|1413.61|1396.51|1413.3|1396.2|5
1649744060000|2022-04-12 06:14:20|1413.6|1396.5|1413.51|1396.41|1413.61|1396.51|1413.37|1396.27|6
1649744070000|2022-04-12 06:14:30|1413.57|1396.47|1413.57|1396.47|1413.85|1396.75|1413.45|1396.35|12
1649744080000|2022-04-12 06:14:40|1413.59|1396.49|1414.38|1397.28|1414.38|1397.28|1413.59|1396.49|12
1649744090000|2022-04-12 06:14:50|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1
1649744100000|2022-04-12 06:15:00|1414.54|1397.44|1414.02|1396.92|1414.54|1397.44|1413.87|1396.77|5
1649744110000|2022-04-12 06:15:10|1414.04|1396.94|1414.01|1396.91|1414.45|1397.35|1413.96|1396.86|20
1649744120000|2022-04-12 06:15:20|1413.85|1396.75|1413.94|1396.84|1413.96|1396.86|1413.85|1396.75|10
1649744130000|2022-04-12 06:15:30|1413.93|1396.83|1413.99|1396.89|1413.99|1396.89|1413.91|1396.81|15
1649744140000|2022-04-12 06:15:40|1413.93|1396.83|1414.05|1396.95|1414.1|1397|1413.91|1396.81|12
1649744150000|2022-04-12 06:15:50|1414.06|1396.96|1414.73|1397.63|1414.73|1397.63|1413.98|1396.88|18
1649744160000|2022-04-12 06:16:00|1414.69|1397.59|1413.98|1396.88|1414.69|1397.59|1413.97|1396.87|9
1649744170000|2022-04-12 06:16:10|1414.04|1396.94|1414.16|1397.06|1414.24|1397.14|1413.87|1396.77|17
1649744180000|2022-04-12 06:16:20|1414.13|1397.03|1414.16|1397.06|1414.23|1397.13|1414.11|1397.01|14
1649744190000|2022-04-12 06:16:30|1414.21|1397.11|1414.03|1396.93|1414.24|1397.14|1414|1396.9|9
1649744200000|2022-04-12 06:16:40|1414.04|1396.94|1414.27|1397.17|1414.27|1397.17|1414.04|1396.94|7
1649744210000|2022-04-12 06:16:50|1414.81|1397.71|1414.82|1397.72|1414.85|1397.75|1414.75|1397.65|9
1649744220000|2022-04-12 06:17:00|1414.9|1397.8|1414.82|1397.72|1414.9|1397.8|1414.82|1397.72|3
1649744240000|2022-04-12 06:17:20|1414.8|1397.7|1414.82|1397.72|1414.87|1397.77|1414.72|1397.62|8
1649744250000|2022-04-12 06:17:30|1414.8|1397.7|1415.33|1398.23|1415.33|1398.23|1414.8|1397.7|13
1649744260000|2022-04-12 06:17:40|1415.32|1398.22|1415.31|1398.21|1415.33|1398.23|1415.28|1398.18|21
1649744270000|2022-04-12 06:17:50|1415.46|1398.36|1415.05|1397.95|1415.47|1398.37|1415.04|1397.94|7
1649744280000|2022-04-12 06:18:00|1415.04|1397.94|1415.6|1398.5|1415.6|1398.5|1415.04|1397.94|11
1649744290000|2022-04-12 06:18:10|1415.58|1398.48|1416.1|1399|1416.49|1399.39|1415.58|1398.48|8
1649744300000|2022-04-12 06:18:20|1416.27|1399.17|1416.42|1399.32|1416.57|1399.47|1415.96|1398.86|14
1649744310000|2022-04-12 06:18:30|1416.43|1399.33|1416.42|1399.32|1416.45|1399.35|1416.42|1399.32|4
1649744320000|2022-04-12 06:18:40|1416.52|1399.42|1416.53|1399.43|1416.53|1399.43|1416.52|1399.42|2
1649744330000|2022-04-12 06:18:50|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1
1649744350000|2022-04-12 06:19:10|1416.48|1399.38|1416.48|1399.38|1416.53|1399.43|1416.47|1399.37|6
1649744360000|2022-04-12 06:19:20|1416.53|1399.43|1415.89|1398.79|1416.53|1399.43|1415.87|1398.77|19
1649744370000|2022-04-12 06:19:30|1415.92|1398.82|1416.07|1398.97|1416.07|1398.97|1415.92|1398.82|6
1649744380000|2022-04-12 06:19:40|1416|1398.9|1416|1398.9|1416.05|1398.95|1415.98|1398.88|15
1649744390000|2022-04-12 06:19:50|1415.99|1398.89|1415.68|1398.58|1416.02|1398.92|1415.67|1398.57|14
1649744400000|2022-04-12 06:20:00|1415.67|1398.57|1415.38|1398.28|1415.7|1398.6|1415.31|1398.21|16
1649744410000|2022-04-12 06:20:10|1415.09|1397.99|1414.52|1397.42|1415.09|1397.99|1414.07|1396.97|22
1649744420000|2022-04-12 06:20:20|1414.5|1397.4|1414.47|1397.37|1414.81|1397.71|1414.47|1397.37|10
1649744430000|2022-04-12 06:20:30|1414.46|1397.36|1414.11|1397.01|1414.78|1397.68|1414.06|1396.96|15
1649744440000|2022-04-12 06:20:40|1414.12|1397.02|1414.17|1397.07|1414.17|1397.07|1414.12|1397.02|6
1649744450000|2022-04-12 06:20:50|1414.79|1397.69|1415.06|1397.96|1415.07|1397.97|1414.79|1397.69|5
1649744460000|2022-04-12 06:21:00|1415.07|1397.97|1415.51|1398.41|1415.51|1398.41|1415.02|1397.92|8
1649744470000|2022-04-12 06:21:10|1415.52|1398.42|1415.46|1398.36|1415.52|1398.42|1415.46|1398.36|4
1649744480000|2022-04-12 06:21:20|1415.38|1398.28|1415.37|1398.27|1415.38|1398.28|1415.37|1398.27|2
1649744490000|2022-04-12 06:21:30|1415.36|1398.26|1415.5|1398.4|1415.79|1398.69|1415.16|1398.06|6
1649744500000|2022-04-12 06:21:40|1415.49|1398.39|1415.7|1398.6|1415.7|1398.6|1415.49|1398.39|8
1649744510000|2022-04-12 06:21:50|1415.69|1398.59|1415.57|1398.47|1415.75|1398.65|1415.49|1398.39|9
1649744520000|2022-04-12 06:22:00|1415.69|1398.59|1415.62|1398.52|1415.69|1398.59|1415.58|1398.48|13
1649744530000|2022-04-12 06:22:10|1415.67|1398.57|1415.01|1397.91|1415.67|1398.57|1415.01|1397.91|13
1649744540000|2022-04-12 06:22:20|1415|1397.9|1415.4|1398.3|1415.4|1398.3|1415|1397.9|14
1649744550000|2022-04-12 06:22:30|1415.65|1398.55|1415.65|1398.55|1415.65|1398.55|1415.65|1398.55|1
1649744560000|2022-04-12 06:22:40|1415.64|1398.54|1415.39|1398.29|1415.65|1398.55|1415.39|1398.29|9
1649744570000|2022-04-12 06:22:50|1415.38|1398.28|1415.4|1398.3|1415.4|1398.3|1415.37|1398.27|4
1649744580000|2022-04-12 06:23:00|1415.39|1398.29|1415.01|1397.91|1415.48|1398.38|1415.01|1397.91|13
1649744590000|2022-04-12 06:23:10|1414.93|1397.83|1414.26|1397.16|1415|1397.9|1414.24|1397.14|9
1649744600000|2022-04-12 06:23:20|1414.1|1397|1414.81|1397.71|1414.84|1397.74|1414.1|1397|10
1649744610000|2022-04-12 06:23:30|1414.78|1397.68|1414.75|1397.65|1414.81|1397.71|1414.75|1397.65|6
1649744620000|2022-04-12 06:23:40|1414.76|1397.66|1414.21|1397.11|1414.84|1397.74|1414.21|1397.11|13
1649744630000|2022-04-12 06:23:50|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1414.2|1397.1|11
1649744640000|2022-04-12 06:24:00|1414.37|1397.27|1414.27|1397.17|1414.98|1397.88|1414.24|1397.14|17
1649744650000|2022-04-12 06:24:10|1414.29|1397.19|1414.14|1397.04|1414.3|1397.2|1414.12|1397.02|8
1649744660000|2022-04-12 06:24:20|1414.13|1397.03|1414.23|1397.13|1414.23|1397.13|1414.13|1397.03|8
1649744670000|2022-04-12 06:24:30|1414.19|1397.09|1414.32|1397.22|1414.32|1397.22|1414.19|1397.09|6
1649744690000|2022-04-12 06:24:50|1414.31|1397.21|1414.29|1397.19|1414.33|1397.23|1414.29|1397.19|5
1649744700000|2022-04-12 06:25:00|1414.28|1397.18|1414.16|1397.06|1414.32|1397.22|1414.14|1397.04|6
1649744710000|2022-04-12 06:25:10|1414.22|1397.12|1414.11|1397.01|1414.22|1397.12|1414.11|1397.01|9
1649744720000|2022-04-12 06:25:20|1414.1|1397|1414.15|1397.05|1414.18|1397.08|1414.06|1396.96|10
1649744730000|2022-04-12 06:25:30|1414.16|1397.06|1414.02|1396.92|1414.16|1397.06|1413.85|1396.75|8
1649744740000|2022-04-12 06:25:40|1414.01|1396.91|1414.14|1397.04|1414.14|1397.04|1414.01|1396.91|4
1649744750000|2022-04-12 06:25:50|1414.07|1396.97|1414.04|1396.94|1414.08|1396.98|1414.02|1396.92|8
1649744760000|2022-04-12 06:26:00|1414.08|1396.98|1414.19|1397.09|1414.21|1397.11|1413.98|1396.88|10
1649744770000|2022-04-12 06:26:10|1414.1|1397|1414.02|1396.92|1414.13|1397.03|1413.97|1396.87|11
1649744780000|2022-04-12 06:26:20|1414.01|1396.91|1413.86|1396.76|1414.01|1396.91|1413.86|1396.76|5
1649744790000|2022-04-12 06:26:30|1413.85|1396.75|1413.94|1396.84|1413.94|1396.84|1413.84|1396.74|5
1649744800000|2022-04-12 06:26:40|1413.93|1396.83|1413.86|1396.76|1413.95|1396.85|1413.86|1396.76|5
1649744810000|2022-04-12 06:26:50|1413.96|1396.86|1414.04|1396.94|1414.11|1397.01|1413.96|1396.86|7
1649744820000|2022-04-12 06:27:00|1414.03|1396.93|1414.04|1396.94|1414.04|1396.94|1414|1396.9|10
1649744830000|2022-04-12 06:27:10|1413.89|1396.79|1413.93|1396.83|1413.93|1396.83|1413.88|1396.78|4
1649744840000|2022-04-12 06:27:20|1413.92|1396.82|1412.5|1395.4|1413.92|1396.82|1412.5|1395.4|15
1649744850000|2022-04-12 06:27:30|1412.51|1395.41|1412.86|1395.76|1413.03|1395.93|1412.45|1395.35|13
1649744860000|2022-04-12 06:27:40|1412.74|1395.64|1412.17|1395.07|1412.9|1395.8|1412.14|1395.04|14
1649744870000|2022-04-12 06:27:50|1412.14|1395.04|1412.18|1395.08|1412.18|1395.08|1412.14|1395.04|3
1649744880000|2022-04-12 06:28:00|1412.21|1395.11|1412.23|1395.13|1412.24|1395.14|1412.19|1395.09|4
1649744890000|2022-04-12 06:28:10|1412.18|1395.08|1411.16|1394.06|1412.27|1395.17|1411.16|1394.06|16
1649744900000|2022-04-12 06:28:20|1411.17|1394.07|1410.57|1393.47|1411.17|1394.07|1410.57|1393.47|10
1649744910000|2022-04-12 06:28:30|1410.47|1393.37|1410.91|1393.81|1410.91|1393.81|1410.37|1393.27|16
1649744920000|2022-04-12 06:28:40|1410.8|1393.7|1410.83|1393.73|1411.03|1393.93|1410.74|1393.64|7
1649744930000|2022-04-12 06:28:50|1410.94|1393.84|1410.72|1393.62|1410.94|1393.84|1410.72|1393.62|2
1649744940000|2022-04-12 06:29:00|1410.76|1393.66|1410.28|1393.18|1410.76|1393.66|1410.28|1393.18|5
1649744950000|2022-04-12 06:29:10|1410.18|1393.08|1409.97|1392.87|1410.18|1393.08|1409.97|1392.87|5
1649744960000|2022-04-12 06:29:20|1409.98|1392.88|1409.15|1392.05|1409.98|1392.88|1409.15|1392.05|18
1649744970000|2022-04-12 06:29:30|1409.13|1392.03|1409.28|1392.18|1409.37|1392.27|1409.13|1392.03|9
1649744980000|2022-04-12 06:29:40|1409.27|1392.17|1409.49|1392.39|1409.49|1392.39|1409.26|1392.16|5
1649744990000|2022-04-12 06:29:50|1409.48|1392.38|1408.76|1391.66|1409.49|1392.39|1408.65|1391.55|11
1649745000000|2022-04-12 06:30:00|1408.55|1391.45|1407.3|1390.2|1408.55|1391.45|1407.29|1390.19|15
1649745010000|2022-04-12 06:30:10|1407.22|1390.12|1406.88|1389.78|1407.22|1390.12|1406.28|1389.18|25
1649745020000|2022-04-12 06:30:20|1406.9|1389.8|1406.61|1389.51|1407.12|1390.02|1406.54|1389.44|13
1649745030000|2022-04-12 06:30:30|1406.6|1389.5|1406.27|1389.17|1406.6|1389.5|1406.26|1389.16|5
1649745040000|2022-04-12 06:30:40|1406.25|1389.15|1406.21|1389.11|1406.25|1389.15|1406.19|1389.09|9
1649745050000|2022-04-12 06:30:50|1406.2|1389.1|1405.82|1388.72|1406.2|1389.1|1405.78|1388.68|16
1649745060000|2022-04-12 06:31:00|1405.48|1388.38|1406.03|1388.93|1406.1|1389|1405.48|1388.38|15
1649745070000|2022-04-12 06:31:10|1406.02|1388.92|1406.19|1389.09|1406.26|1389.16|1406.02|1388.92|20
1649745080000|2022-04-12 06:31:20|1406.18|1389.08|1406.31|1389.21|1406.38|1389.28|1406.18|1389.08|8
1649745090000|2022-04-12 06:31:30|1406.3|1389.2|1406.14|1389.04|1406.31|1389.21|1406.1|1389|9
1649745100000|2022-04-12 06:31:40|1406.13|1389.03|1406.13|1389.03|1406.2|1389.1|1406.02|1388.92|15
1649745110000|2022-04-12 06:31:50|1406.03|1388.93|1405.33|1388.23|1406.03|1388.93|1405.33|1388.23|15
1649745120000|2022-04-12 06:32:00|1405.34|1388.24|1406.22|1389.12|1406.22|1389.12|1405.34|1388.24|13
1649745130000|2022-04-12 06:32:10|1406.17|1389.07|1405.58|1388.48|1406.22|1389.12|1405.55|1388.45|19
1649745140000|2022-04-12 06:32:20|1405.51|1388.41|1406.03|1388.93|1406.04|1388.94|1405.51|1388.41|13
1649745150000|2022-04-12 06:32:30|1406.04|1388.94|1406.82|1389.72|1406.82|1389.72|1406.04|1388.94|11
1649745160000|2022-04-12 06:32:40|1406.74|1389.64|1407.26|1390.16|1407.27|1390.17|1406.74|1389.64|10
1649745170000|2022-04-12 06:32:50|1408.12|1391.02|1408.13|1391.03|1408.15|1391.05|1408.12|1391.02|5
1649745180000|2022-04-12 06:33:00|1408.14|1391.04|1408.13|1391.03|1408.39|1391.29|1408.09|1390.99|7
1649745190000|2022-04-12 06:33:10|1408.17|1391.07|1408.87|1391.77|1408.87|1391.77|1407.93|1390.83|17
1649745200000|2022-04-12 06:33:20|1408.88|1391.78|1409.56|1392.46|1409.92|1392.82|1408.88|1391.78|21
1649745210000|2022-04-12 06:33:30|1409.55|1392.45|1409.52|1392.42|1409.72|1392.62|1409.52|1392.42|7
1649745220000|2022-04-12 06:33:40|1409.59|1392.49|1410|1392.9|1410.03|1392.93|1409.59|1392.49|8
1649745230000|2022-04-12 06:33:50|1410.01|1392.91|1409.98|1392.88|1410.01|1392.91|1409.98|1392.88|4
1649745240000|2022-04-12 06:34:00|1410.01|1392.91|1409.29|1392.19|1410.01|1392.91|1409.29|1392.19|4
1649745250000|2022-04-12 06:34:10|1409.42|1392.32|1409.33|1392.23|1409.42|1392.32|1409.33|1392.23|6
1649745260000|2022-04-12 06:34:20|1409.31|1392.21|1409.08|1391.98|1409.31|1392.21|1408.54|1391.44|16
1649745270000|2022-04-12 06:34:30|1409.1|1392|1408.6|1391.5|1409.1|1392|1408.6|1391.5|5
1649745280000|2022-04-12 06:34:40|1408.59|1391.49|1407.6|1390.5|1408.59|1391.49|1407.6|1390.5|17
1649745290000|2022-04-12 06:34:50|1407.39|1390.29|1407.16|1390.06|1407.41|1390.31|1406.99|1389.89|17
1649745300000|2022-04-12 06:35:00|1407.3|1390.2|1408.18|1391.08|1408.18|1391.08|1407.27|1390.17|12
1649745310000|2022-04-12 06:35:10|1408.2|1391.1|1408.23|1391.13|1408.25|1391.15|1408.08|1390.98|13
1649745320000|2022-04-12 06:35:20|1408.21|1391.11|1408.23|1391.13|1408.24|1391.14|1408.2|1391.1|7
1649745330000|2022-04-12 06:35:30|1408.29|1391.19|1408.83|1391.73|1408.89|1391.79|1408.29|1391.19|14
1649745360000|2022-04-12 06:36:00|1409.16|1392.06|1408.96|1391.86|1409.16|1392.06|1408.96|1391.86|6
1649745370000|2022-04-12 06:36:10|1408.99|1391.89|1409.7|1392.6|1410.02|1392.92|1408.99|1391.89|13
1649745380000|2022-04-12 06:36:20|1409.68|1392.58|1409.88|1392.78|1409.89|1392.79|1409.68|1392.58|3
1649745390000|2022-04-12 06:36:30|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1
1649745410000|2022-04-12 06:36:50|1410.06|1392.96|1410.05|1392.95|1410.06|1392.96|1410.05|1392.95|2
1649745420000|2022-04-12 06:37:00|1410.06|1392.96|1410.13|1393.03|1410.13|1393.03|1410.05|1392.95|8
1649745430000|2022-04-12 06:37:10|1410.08|1392.98|1409.31|1392.21|1410.08|1392.98|1409.31|1392.21|8
1649745440000|2022-04-12 06:37:20|1409.23|1392.13|1408.54|1391.44|1409.23|1392.13|1408.52|1391.42|10
1649745450000|2022-04-12 06:37:30|1408.43|1391.33|1408.43|1391.33|1408.59|1391.49|1408.35|1391.25|12
1649745460000|2022-04-12 06:37:40|1408.44|1391.34|1408.53|1391.43|1408.6|1391.5|1408.31|1391.21|12
1649745470000|2022-04-12 06:37:50|1408.38|1391.28|1408.91|1391.81|1408.92|1391.82|1408.38|1391.28|6
1649745480000|2022-04-12 06:38:00|1409.09|1391.99|1409.09|1391.99|1409.13|1392.03|1409.08|1391.98|6
1649745490000|2022-04-12 06:38:10|1409.16|1392.06|1409.05|1391.95|1409.16|1392.06|1409.05|1391.95|5
1649745500000|2022-04-12 06:38:20|1409.02|1391.92|1408.39|1391.29|1409.02|1391.92|1408.39|1391.29|12
1649745510000|2022-04-12 06:38:30|1408.48|1391.38|1407.8|1390.7|1408.48|1391.38|1407.8|1390.7|19
1649745520000|2022-04-12 06:38:40|1407.75|1390.65|1408.14|1391.04|1408.14|1391.04|1407.54|1390.44|8
1649745530000|2022-04-12 06:38:50|1408.13|1391.03|1408.21|1391.11|1408.42|1391.32|1408.13|1391.03|10
1649745540000|2022-04-12 06:39:00|1408.24|1391.14|1408.24|1391.14|1408.32|1391.22|1407.9|1390.8|5
1649745560000|2022-04-12 06:39:20|1408.21|1391.11|1408.28|1391.18|1408.28|1391.18|1408.18|1391.08|4
1649745570000|2022-04-12 06:39:30|1408.31|1391.21|1409.47|1392.37|1409.79|1392.69|1408.3|1391.2|18
1649745580000|2022-04-12 06:39:40|1409.64|1392.54|1409.38|1392.28|1410.08|1392.98|1409.38|1392.28|17
1649745590000|2022-04-12 06:39:50|1409.37|1392.27|1409.36|1392.26|1409.37|1392.27|1409.35|1392.25|5
1649745600000|2022-04-12 06:40:00|1409.37|1392.27|1409.16|1392.06|1409.37|1392.27|1409.14|1392.04|13
1649745610000|2022-04-12 06:40:10|1409.11|1392.01|1408.18|1391.08|1409.13|1392.03|1408.16|1391.06|14
1649745620000|2022-04-12 06:40:20|1408.17|1391.07|1408.16|1391.06|1408.17|1391.07|1407.97|1390.87|8
1649745630000|2022-04-12 06:40:30|1408.2|1391.1|1408.5|1391.4|1408.83|1391.73|1408.2|1391.1|11
1649745640000|2022-04-12 06:40:40|1408.51|1391.41|1408.67|1391.57|1408.68|1391.58|1408.51|1391.41|4
1649745650000|2022-04-12 06:40:50|1408.66|1391.56|1408.65|1391.55|1408.68|1391.58|1408.65|1391.55|6
1649745660000|2022-04-12 06:41:00|1408.64|1391.54|1408.73|1391.63|1408.78|1391.68|1408.64|1391.54|5
1649745670000|2022-04-12 06:41:10|1408.78|1391.68|1408.59|1391.49|1408.78|1391.68|1408.33|1391.23|10
1649745680000|2022-04-12 06:41:20|1408.65|1391.55|1408.64|1391.54|1408.7|1391.6|1408.64|1391.54|5
1649745690000|2022-04-12 06:41:30|1408.68|1391.58|1408.46|1391.36|1409.03|1391.93|1408.46|1391.36|8
1649745700000|2022-04-12 06:41:40|1408.56|1391.46|1408.43|1391.33|1408.56|1391.46|1408.38|1391.28|5
1649745710000|2022-04-12 06:41:50|1408.44|1391.34|1408.25|1391.15|1408.48|1391.38|1408.25|1391.15|7
1649745720000|2022-04-12 06:42:00|1408.09|1390.99|1407.55|1390.45|1408.09|1390.99|1407.55|1390.45|9
1649745730000|2022-04-12 06:42:10|1407.37|1390.27|1407.2|1390.1|1407.37|1390.27|1407.19|1390.09|11
1649745740000|2022-04-12 06:42:20|1407.19|1390.09|1406.48|1389.38|1407.19|1390.09|1406.43|1389.33|14
1649745750000|2022-04-12 06:42:30|1406.5|1389.4|1406.01|1388.91|1406.5|1389.4|1406.01|1388.91|8
1649745760000|2022-04-12 06:42:40|1406.05|1388.95|1405.52|1388.42|1406.09|1388.99|1405.52|1388.42|11
1649745770000|2022-04-12 06:42:50|1405.53|1388.43|1405.25|1388.15|1405.53|1388.43|1405.06|1387.96|11
1649745780000|2022-04-12 06:43:00|1405.24|1388.14|1405.2|1388.1|1405.65|1388.55|1405.19|1388.09|11
1649745790000|2022-04-12 06:43:10|1405.26|1388.16|1404.56|1387.46|1405.26|1388.16|1404.56|1387.46|6
1649745800000|2022-04-12 06:43:20|1404.76|1387.66|1404.32|1387.22|1404.76|1387.66|1404.3|1387.2|19
1649745810000|2022-04-12 06:43:30|1404.31|1387.21|1403.92|1386.82|1404.31|1387.21|1403.8|1386.7|9
1649745820000|2022-04-12 06:43:40|1403.96|1386.86|1403.77|1386.67|1404.01|1386.91|1403.77|1386.67|7
1649745830000|2022-04-12 06:43:50|1403.93|1386.83|1404.13|1387.03|1404.2|1387.1|1403.44|1386.34|21
1649745840000|2022-04-12 06:44:00|1404.12|1387.02|1404.18|1387.08|1404.18|1387.08|1403.43|1386.33|18
1649745850000|2022-04-12 06:44:10|1404.22|1387.12|1404.35|1387.25|1404.6|1387.5|1404.2|1387.1|15
1649745860000|2022-04-12 06:44:20|1404.72|1387.62|1404.33|1387.23|1404.84|1387.74|1404.29|1387.19|15
1649745870000|2022-04-12 06:44:30|1404.37|1387.27|1404.29|1387.19|1404.37|1387.27|1404.29|1387.19|8
1649745880000|2022-04-12 06:44:40|1404.27|1387.17|1404.17|1387.07|1404.29|1387.19|1404.15|1387.05|7
1649745890000|2022-04-12 06:44:50|1404.2|1387.1|1404.2|1387.1|1404.2|1387.1|1404.2|1387.1|1
1649745900000|2022-04-12 06:45:00|1404.12|1387.02|1403.82|1386.72|1404.12|1387.02|1403.82|1386.72|7
1649745910000|2022-04-12 06:45:10|1403.81|1386.71|1403.8|1386.7|1403.81|1386.71|1403.8|1386.7|2
1649745920000|2022-04-12 06:45:20|1403.58|1386.48|1403.45|1386.35|1403.58|1386.48|1403.45|1386.35|5
1649745930000|2022-04-12 06:45:30|1403.46|1386.36|1403.36|1386.26|1403.67|1386.57|1403.27|1386.17|15
1649745950000|2022-04-12 06:45:50|1403.37|1386.27|1403.56|1386.46|1403.61|1386.51|1403.37|1386.27|9
1649745960000|2022-04-12 06:46:00|1403.58|1386.48|1404.21|1387.11|1404.65|1387.55|1403.41|1386.31|26
1649745970000|2022-04-12 06:46:10|1404.24|1387.14|1404.19|1387.09|1404.24|1387.14|1404.19|1387.09|6
1649745980000|2022-04-12 06:46:20|1404.23|1387.13|1404.78|1387.68|1404.79|1387.69|1404.23|1387.13|10
1649745990000|2022-04-12 06:46:30|1405.11|1388.01|1405.2|1388.1|1405.2|1388.1|1405.11|1388.01|10
1649746000000|2022-04-12 06:46:40|1405.27|1388.17|1405.27|1388.17|1405.28|1388.18|1405.27|1388.17|3
1649746010000|2022-04-12 06:46:50|1405.18|1388.08|1405.1|1388|1405.19|1388.09|1405.03|1387.93|7
1649746020000|2022-04-12 06:47:00|1405.11|1388.01|1405.25|1388.15|1405.25|1388.15|1405.11|1388.01|7
1649746030000|2022-04-12 06:47:10|1405.35|1388.25|1405.15|1388.05|1405.35|1388.25|1405.15|1388.05|6
1649746040000|2022-04-12 06:47:20|1405.17|1388.07|1405.1|1388|1405.17|1388.07|1405.1|1388|3
1649746050000|2022-04-12 06:47:30|1405.13|1388.03|1405.07|1387.97|1405.31|1388.21|1405.07|1387.97|8
1649746060000|2022-04-12 06:47:40|1405.18|1388.08|1405.37|1388.27|1405.38|1388.28|1405.18|1388.08|5
1649746070000|2022-04-12 06:47:50|1405.38|1388.28|1404.97|1387.87|1405.38|1388.28|1404.95|1387.85|14
1649746080000|2022-04-12 06:48:00|1404.96|1387.86|1404.94|1387.84|1405.01|1387.91|1404.94|1387.84|7
1649746090000|2022-04-12 06:48:10|1404.96|1387.86|1404.97|1387.87|1405.02|1387.92|1404.95|1387.85|4
1649746110000|2022-04-12 06:48:30|1405.19|1388.09|1404.9|1387.8|1405.19|1388.09|1404.43|1387.33|16
1649746120000|2022-04-12 06:48:40|1404.76|1387.66|1404.89|1387.79|1404.89|1387.79|1404.76|1387.66|4
1649746130000|2022-04-12 06:48:50|1404.92|1387.82|1404.95|1387.85|1404.95|1387.85|1404.92|1387.82|2
1649746140000|2022-04-12 06:49:00|1404.96|1387.86|1405.79|1388.69|1405.98|1388.88|1404.96|1387.86|12
1649746150000|2022-04-12 06:49:10|1405.71|1388.61|1405.12|1388.02|1405.71|1388.61|1405.12|1388.02|16
1649746160000|2022-04-12 06:49:20|1405.11|1388.01|1404.29|1387.19|1405.11|1388.01|1404.26|1387.16|22
1649746170000|2022-04-12 06:49:30|1404.31|1387.21|1404.36|1387.26|1404.5|1387.4|1404.28|1387.18|13
1649746180000|2022-04-12 06:49:40|1404.26|1387.16|1404.94|1387.84|1404.95|1387.85|1404.26|1387.16|14
1649746190000|2022-04-12 06:49:50|1405.08|1387.98|1404.57|1387.47|1405.08|1387.98|1404.57|1387.47|15
1649746200000|2022-04-12 06:50:00|1404.56|1387.46|1404.79|1387.69|1404.79|1387.69|1404.3|1387.2|12
1649746210000|2022-04-12 06:50:10|1404.7|1387.6|1404.41|1387.31|1404.78|1387.68|1404.31|1387.21|9
1649746220000|2022-04-12 06:50:20|1404.4|1387.3|1403.74|1386.64|1404.48|1387.38|1403.63|1386.53|19
1649746230000|2022-04-12 06:50:30|1403.53|1386.43|1403.4|1386.3|1403.67|1386.57|1403.35|1386.25|13
1649746240000|2022-04-12 06:50:40|1403.42|1386.32|1404.04|1386.94|1404.05|1386.95|1403.38|1386.28|12
1649746250000|2022-04-12 06:50:50|1404.08|1386.98|1404.17|1387.07|1404.17|1387.07|1404.08|1386.98|5
1649746260000|2022-04-12 06:51:00|1404.22|1387.12|1404.75|1387.65|1404.76|1387.66|1404.22|1387.12|13
1649746270000|2022-04-12 06:51:10|1404.65|1387.55|1404.76|1387.66|1404.76|1387.66|1404.65|1387.55|2
1649746280000|2022-04-12 06:51:20|1404.65|1387.55|1404.76|1387.66|1404.76|1387.66|1404.65|1387.55|2
1649746290000|2022-04-12 06:51:30|1404.94|1387.84|1404.94|1387.84|1404.94|1387.84|1404.94|1387.84|1
1649746300000|2022-04-12 06:51:40|1404.7|1387.6|1404.4|1387.3|1404.8|1387.7|1404.4|1387.3|14
1649746310000|2022-04-12 06:51:50|1404.36|1387.26|1404.44|1387.34|1404.47|1387.37|1404.32|1387.22|14
1649746320000|2022-04-12 06:52:00|1404.42|1387.32|1404.96|1387.86|1404.98|1387.88|1404.35|1387.25|16
1649746330000|2022-04-12 06:52:10|1405.01|1387.91|1405.16|1388.06|1405.16|1388.06|1405.01|1387.91|2
1649746340000|2022-04-12 06:52:20|1404.79|1387.69|1404.95|1387.85|1404.95|1387.85|1404.76|1387.66|3
1649746350000|2022-04-12 06:52:30|1404.98|1387.88|1404.36|1387.26|1404.98|1387.88|1404.23|1387.13|16
1649746360000|2022-04-12 06:52:40|1404.35|1387.25|1404.41|1387.31|1404.42|1387.32|1404.31|1387.21|12
1649746370000|2022-04-12 06:52:50|1404.4|1387.3|1404.43|1387.33|1404.91|1387.81|1404.36|1387.26|20
1649746380000|2022-04-12 06:53:00|1404.5|1387.4|1404.96|1387.86|1404.96|1387.86|1404.5|1387.4|5
1649746390000|2022-04-12 06:53:10|1404.99|1387.89|1404.99|1387.89|1404.99|1387.89|1404.99|1387.89|1
1649746400000|2022-04-12 06:53:20|1404.95|1387.85|1404.92|1387.82|1404.95|1387.85|1404.92|1387.82|2
1649746410000|2022-04-12 06:53:30|1404.8|1387.7|1404.24|1387.14|1404.8|1387.7|1404.24|1387.14|17
1649746420000|2022-04-12 06:53:40|1404.23|1387.13|1403.84|1386.74|1404.23|1387.13|1403.84|1386.74|9
1649746430000|2022-04-12 06:53:50|1403.81|1386.71|1403.69|1386.59|1403.81|1386.71|1403.68|1386.58|9
1649746440000|2022-04-12 06:54:00|1403.65|1386.55|1403.25|1386.15|1403.73|1386.63|1403.07|1385.97|11
1649746450000|2022-04-12 06:54:10|1403.24|1386.14|1404.02|1386.92|1404.16|1387.06|1403.24|1386.14|17
1649746460000|2022-04-12 06:54:20|1404.05|1386.95|1404.69|1387.59|1404.69|1387.59|1404.04|1386.94|7
1649746470000|2022-04-12 06:54:30|1404.7|1387.6|1404.7|1387.6|1404.7|1387.6|1404.7|1387.6|1
1649746500000|2022-04-12 06:55:00|1404.6|1387.5|1404.85|1387.75|1404.85|1387.75|1404.22|1387.12|14
1649746510000|2022-04-12 06:55:10|1404.8|1387.7|1404.73|1387.63|1405|1387.9|1404.3|1387.2|16
1649746520000|2022-04-12 06:55:20|1404.55|1387.45|1404.36|1387.26|1404.55|1387.45|1404.34|1387.24|10
1649746530000|2022-04-12 06:55:30|1404.33|1387.23|1404.33|1387.23|1404.33|1387.23|1404.33|1387.23|1
1649746540000|2022-04-12 06:55:40|1404.34|1387.24|1404.34|1387.24|1404.34|1387.24|1404.34|1387.24|1
1649746550000|2022-04-12 06:55:50|1404.38|1387.28|1404.36|1387.26|1404.38|1387.28|1404.36|1387.26|7
1649746560000|2022-04-12 06:56:00|1404.28|1387.18|1404.3|1387.2|1404.3|1387.2|1404.26|1387.16|11
1649746580000|2022-04-12 06:56:20|1404.32|1387.22|1404.41|1387.31|1404.69|1387.59|1404.32|1387.22|12
1649746590000|2022-04-12 06:56:30|1404.51|1387.41|1404.82|1387.72|1404.84|1387.74|1404.42|1387.32|17
1649746600000|2022-04-12 06:56:40|1404.84|1387.74|1404.9|1387.8|1404.9|1387.8|1404.84|1387.74|5
1649746610000|2022-04-12 06:56:50|1404.86|1387.76|1404.91|1387.81|1404.91|1387.81|1404.78|1387.68|3
1649746620000|2022-04-12 06:57:00|1404.89|1387.79|1404.91|1387.81|1404.99|1387.89|1404.89|1387.79|7
1649746630000|2022-04-12 06:57:10|1404.9|1387.8|1404.9|1387.8|1404.94|1387.84|1404.89|1387.79|10
1649746640000|2022-04-12 06:57:20|1405.06|1387.96|1404.25|1387.15|1405.07|1387.97|1404.25|1387.15|11
1649746650000|2022-04-12 06:57:30|1404.23|1387.13|1404.13|1387.03|1404.29|1387.19|1404.08|1386.98|8
1649746660000|2022-04-12 06:57:40|1404.08|1386.98|1404.18|1387.08|1404.22|1387.12|1404.05|1386.95|9
1649746670000|2022-04-12 06:57:50|1404.17|1387.07|1404.22|1387.12|1404.22|1387.12|1404.16|1387.06|9
1649746680000|2022-04-12 06:58:00|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1
1649746690000|2022-04-12 06:58:10|1404.22|1387.12|1404.22|1387.12|1404.22|1387.12|1404.22|1387.12|1
1649746700000|2022-04-12 06:58:20|1404.21|1387.11|1404.22|1387.12|1404.22|1387.12|1404.21|1387.11|4
1649746710000|2022-04-12 06:58:30|1404.23|1387.13|1404.65|1387.55|1404.65|1387.55|1404.13|1387.03|7
1649746720000|2022-04-12 06:58:40|1404.69|1387.59|1404.98|1387.88|1404.98|1387.88|1404.69|1387.59|6
1649746730000|2022-04-12 06:58:50|1405.16|1388.06|1405.22|1388.12|1405.22|1388.12|1405.05|1387.95|3
1649746740000|2022-04-12 06:59:00|1405.24|1388.14|1405.22|1388.12|1405.4|1388.3|1405.13|1388.03|8
1649746750000|2022-04-12 06:59:10|1405.16|1388.06|1405.18|1388.08|1405.19|1388.09|1405.08|1387.98|4
1649746760000|2022-04-12 06:59:20|1405.19|1388.09|1405.05|1387.95|1405.61|1388.51|1405.05|1387.95|15
1649746770000|2022-04-12 06:59:30|1405.1|1388|1405.3|1388.2|1405.3|1388.2|1405.1|1388|3
1649746780000|2022-04-12 06:59:40|1405.25|1388.15|1405.31|1388.21|1405.46|1388.36|1405.25|1388.15|4
1649746790000|2022-04-12 06:59:50|1405.39|1388.29|1405.46|1388.36|1405.46|1388.36|1405.39|1388.29|2
1649746800000|2022-04-12 07:00:00|1405.33|1388.23|1405.17|1388.07|1405.33|1388.23|1404.95|1387.85|17
1649746810000|2022-04-12 07:00:10|1405.14|1388.04|1404.88|1387.78|1405.14|1388.04|1404.5|1387.4|21
1649746820000|2022-04-12 07:00:20|1404.83|1387.73|1405.43|1388.33|1405.43|1388.33|1404.74|1387.64|12
1649746830000|2022-04-12 07:00:30|1405.49|1388.39|1406.05|1388.95|1406.09|1388.99|1405.47|1388.37|4
1649746840000|2022-04-12 07:00:40|1406.09|1388.99|1405.18|1388.08|1406.09|1388.99|1405.18|1388.08|5
1649746850000|2022-04-12 07:00:50|1405.27|1388.17|1406.05|1388.95|1406.05|1388.95|1405.26|1388.16|7
1649746860000|2022-04-12 07:01:00|1405.84|1388.74|1406.19|1389.09|1406.34|1389.24|1405.36|1388.26|15
1649746870000|2022-04-12 07:01:10|1405.97|1388.87|1406.68|1389.58|1406.68|1389.58|1405.97|1388.87|3
1649746880000|2022-04-12 07:01:20|1406.66|1389.56|1406.66|1389.56|1406.66|1389.56|1406.66|1389.56|1
1649746890000|2022-04-12 07:01:30|1406.62|1389.52|1406.12|1389.02|1406.62|1389.52|1406.12|1389.02|9
1649746900000|2022-04-12 07:01:40|1406.06|1388.96|1405.97|1388.87|1406.46|1389.36|1405.36|1388.26|17
1649746910000|2022-04-12 07:01:50|1405.42|1388.32|1405.73|1388.63|1405.73|1388.63|1405.37|1388.27|3
1649746920000|2022-04-12 07:02:00|1405.83|1388.73|1405.85|1388.75|1405.85|1388.75|1405.83|1388.73|2
1649746930000|2022-04-12 07:02:10|1405.87|1388.77|1406.67|1389.57|1406.92|1389.82|1405.87|1388.77|6
1649746940000|2022-04-12 07:02:20|1406.58|1389.48|1406.67|1389.57|1406.67|1389.57|1406.58|1389.48|2
1649746950000|2022-04-12 07:02:30|1406.96|1389.86|1406.87|1389.77|1406.97|1389.87|1406.39|1389.29|10
1649746960000|2022-04-12 07:02:40|1406.89|1389.79|1406.41|1389.31|1406.89|1389.79|1406.36|1389.26|7
1649746970000|2022-04-12 07:02:50|1406.36|1389.26|1405.16|1388.06|1406.41|1389.31|1405.13|1388.03|17
1649746980000|2022-04-12 07:03:00|1405.17|1388.07|1405.08|1387.98|1405.17|1388.07|1405.08|1387.98|8
1649746990000|2022-04-12 07:03:10|1405.07|1387.97|1404.58|1387.48|1405.15|1388.05|1404.58|1387.48|10
1649747000000|2022-04-12 07:03:20|1404.63|1387.53|1404.27|1387.17|1404.82|1387.72|1404.27|1387.17|11
1649747010000|2022-04-12 07:03:30|1404.25|1387.15|1404.26|1387.16|1404.26|1387.16|1404.24|1387.14|5
1649747020000|2022-04-12 07:03:40|1404.27|1387.17|1404.32|1387.22|1404.32|1387.22|1404.26|1387.16|4
1649747030000|2022-04-12 07:03:50|1404.31|1387.21|1404.2|1387.1|1404.35|1387.25|1404.2|1387.1|9
1649747040000|2022-04-12 07:04:00|1404.15|1387.05|1404.13|1387.03|1404.24|1387.14|1404.13|1387.03|8
1649747050000|2022-04-12 07:04:10|1404.11|1387.01|1404.17|1387.07|1404.17|1387.07|1404.09|1386.99|7
1649747070000|2022-04-12 07:04:30|1404.22|1387.12|1404.27|1387.17|1404.41|1387.31|1404.22|1387.12|8
1649747080000|2022-04-12 07:04:40|1404.26|1387.16|1404.18|1387.08|1404.27|1387.17|1404.17|1387.07|9
1649747090000|2022-04-12 07:04:50|1404.24|1387.14|1404.19|1387.09|1404.25|1387.15|1404.19|1387.09|8
1649747100000|2022-04-12 07:05:00|1403.89|1386.79|1403.72|1386.62|1403.89|1386.79|1403.72|1386.62|10
1649747110000|2022-04-12 07:05:10|1403.71|1386.61|1403.27|1386.17|1403.82|1386.72|1403.27|1386.17|12
1649747120000|2022-04-12 07:05:20|1403.38|1386.28|1403.19|1386.09|1403.38|1386.28|1403.11|1386.01|4
1649747130000|2022-04-12 07:05:30|1403.17|1386.07|1403.21|1386.11|1403.21|1386.11|1403.17|1386.07|4
1649747140000|2022-04-12 07:05:40|1403.23|1386.13|1403.81|1386.71|1403.85|1386.75|1403.22|1386.12|6
1649747150000|2022-04-12 07:05:50|1404.07|1386.97|1404.05|1386.95|1404.07|1386.97|1404|1386.9|3
1649747160000|2022-04-12 07:06:00|1404.12|1387.02|1403.98|1386.88|1404.12|1387.02|1403.8|1386.7|10
1649747170000|2022-04-12 07:06:10|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1
1649747180000|2022-04-12 07:06:20|1404.14|1387.04|1404|1386.9|1404.14|1387.04|1404|1386.9|8
1649747190000|2022-04-12 07:06:30|1404.08|1386.98|1404.02|1386.92|1404.08|1386.98|1404|1386.9|6
1649747200000|2022-04-12 07:06:40|1404.01|1386.91|1403.49|1386.39|1404.01|1386.91|1403.49|1386.39|6
1649747210000|2022-04-12 07:06:50|1403.63|1386.53|1403.54|1386.44|1403.63|1386.53|1403.5|1386.4|15
1649747220000|2022-04-12 07:07:00|1403.23|1386.13|1403.79|1386.69|1404.04|1386.94|1403.19|1386.09|14
1649747230000|2022-04-12 07:07:10|1403.84|1386.74|1404.83|1387.73|1404.85|1387.75|1403.84|1386.74|11
1649747240000|2022-04-12 07:07:20|1404.84|1387.74|1405.16|1388.06|1405.19|1388.09|1404.7|1387.6|9
1649747250000|2022-04-12 07:07:30|1404.77|1387.67|1404.87|1387.77|1404.87|1387.77|1404.77|1387.67|4
1649747280000|2022-04-12 07:08:00|1404.75|1387.65|1404.75|1387.65|1404.75|1387.65|1404.75|1387.65|1
1649747290000|2022-04-12 07:08:10|1404.74|1387.64|1405.3|1388.2|1405.3|1388.2|1404.74|1387.64|5
1649747300000|2022-04-12 07:08:20|1405.33|1388.23|1405.36|1388.26|1405.36|1388.26|1405.12|1388.02|10
1649747310000|2022-04-12 07:08:30|1405.35|1388.25|1405.79|1388.69|1405.91|1388.81|1405.05|1387.95|11
1649747320000|2022-04-12 07:08:40|1405.84|1388.74|1405.88|1388.78|1405.88|1388.78|1405.51|1388.41|5
1649747330000|2022-04-12 07:08:50|1405.75|1388.65|1405.75|1388.65|1405.75|1388.65|1405.75|1388.65|1
1649747340000|2022-04-12 07:09:00|1405.73|1388.63|1405.11|1388.01|1405.73|1388.63|1405.11|1388.01|7
1649747350000|2022-04-12 07:09:10|1405.05|1387.95|1404.87|1387.77|1405.34|1388.24|1404.87|1387.77|10
1649747360000|2022-04-12 07:09:20|1404.81|1387.71|1405.2|1388.1|1405.24|1388.14|1404.81|1387.71|14
1649747370000|2022-04-12 07:09:30|1405.77|1388.67|1405.74|1388.64|1405.77|1388.67|1405.74|1388.64|2
1649747390000|2022-04-12 07:09:50|1405.85|1388.75|1406|1388.9|1406|1388.9|1405.63|1388.53|4
1649747400000|2022-04-12 07:10:00|1405.85|1388.75|1405.85|1388.75|1405.85|1388.75|1405.85|1388.75|1
1649747410000|2022-04-12 07:10:10|1405.96|1388.86|1405.96|1388.86|1405.96|1388.86|1405.96|1388.86|1
1649747420000|2022-04-12 07:10:20|1405.85|1388.75|1405.85|1388.75|1405.85|1388.75|1405.85|1388.75|1
1649747430000|2022-04-12 07:10:30|1405.96|1388.86|1405.89|1388.79|1405.96|1388.86|1405.89|1388.79|2
1649747440000|2022-04-12 07:10:40|1405.91|1388.81|1406.67|1389.57|1406.97|1389.87|1405.91|1388.81|9
1649747450000|2022-04-12 07:10:50|1406.87|1389.77|1406.52|1389.42|1406.87|1389.77|1406.52|1389.42|2
1649747460000|2022-04-12 07:11:00|1406.67|1389.57|1406.83|1389.73|1406.96|1389.86|1406.67|1389.57|8
1649747470000|2022-04-12 07:11:10|1406.88|1389.78|1406.8|1389.7|1406.88|1389.78|1406.8|1389.7|8
1649747480000|2022-04-12 07:11:20|1406.88|1389.78|1406.93|1389.83|1406.99|1389.89|1406.8|1389.7|8
1649747490000|2022-04-12 07:11:30|1407.02|1389.92|1407.82|1390.72|1407.93|1390.83|1407.02|1389.92|11
1649747500000|2022-04-12 07:11:40|1407.87|1390.77|1408.07|1390.97|1408.07|1390.97|1407.87|1390.77|3
1649747510000|2022-04-12 07:11:50|1408.12|1391.02|1408.12|1391.02|1408.15|1391.05|1408.1|1391|8
1649747520000|2022-04-12 07:12:00|1408.1|1391|1408.06|1390.96|1408.15|1391.05|1408.05|1390.95|10
1649747530000|2022-04-12 07:12:10|1408.07|1390.97|1408.1|1391|1408.12|1391.02|1408.02|1390.92|7
1649747540000|2022-04-12 07:12:20|1408.06|1390.96|1407.25|1390.15|1408.06|1390.96|1407.25|1390.15|16
1649747550000|2022-04-12 07:12:30|1407.26|1390.16|1408.15|1391.05|1408.24|1391.14|1406.95|1389.85|26
1649747560000|2022-04-12 07:12:40|1407.97|1390.87|1407.91|1390.81|1408.12|1391.02|1407.85|1390.75|12
1649747570000|2022-04-12 07:12:50|1407.96|1390.86|1408.18|1391.08|1408.22|1391.12|1407.76|1390.66|15
1649747580000|2022-04-12 07:13:00|1407.58|1390.48|1406.51|1389.41|1407.77|1390.67|1406.51|1389.41|17
1649747590000|2022-04-12 07:13:10|1406.5|1389.4|1406.32|1389.22|1406.61|1389.51|1406.28|1389.18|18
1649747600000|2022-04-12 07:13:20|1406.31|1389.21|1406.27|1389.17|1406.31|1389.21|1406.27|1389.17|4
1649747610000|2022-04-12 07:13:30|1406.32|1389.22|1406.85|1389.75|1406.91|1389.81|1406.32|1389.22|7
1649747620000|2022-04-12 07:13:40|1406.89|1389.79|1407.05|1389.95|1407.06|1389.96|1406.85|1389.75|13
1649747630000|2022-04-12 07:13:50|1406.67|1389.57|1406.73|1389.63|1406.73|1389.63|1406.61|1389.51|9
1649747640000|2022-04-12 07:14:00|1406.39|1389.29|1406.21|1389.11|1406.39|1389.29|1406.21|1389.11|6
1649747650000|2022-04-12 07:14:10|1406.2|1389.1|1407.61|1390.51|1407.61|1390.51|1406.2|1389.1|17
1649747660000|2022-04-12 07:14:20|1407.56|1390.46|1408.3|1391.2|1408.3|1391.2|1407.56|1390.46|14
1649747670000|2022-04-12 07:14:30|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1
1649747680000|2022-04-12 07:14:40|1408.16|1391.06|1408.05|1390.95|1408.16|1391.06|1408.05|1390.95|3
1649747690000|2022-04-12 07:14:50|1408.27|1391.17|1408.15|1391.05|1408.36|1391.26|1408.15|1391.05|3
1649747700000|2022-04-12 07:15:00|1408.41|1391.31|1408.77|1391.67|1408.94|1391.84|1408.41|1391.31|12
1649747710000|2022-04-12 07:15:10|1408.51|1391.41|1408.27|1391.17|1408.64|1391.54|1408.05|1390.95|12
1649747720000|2022-04-12 07:15:20|1408.26|1391.16|1408.21|1391.11|1408.29|1391.19|1408.21|1391.11|6
1649747730000|2022-04-12 07:15:30|1408.17|1391.07|1408.39|1391.29|1408.39|1391.29|1408.17|1391.07|7
1649747740000|2022-04-12 07:15:40|1408.31|1391.21|1408.13|1391.03|1408.31|1391.21|1408.13|1391.03|7
1649747750000|2022-04-12 07:15:50|1408.09|1390.99|1408.21|1391.11|1408.25|1391.15|1408.09|1390.99|7
1649747760000|2022-04-12 07:16:00|1408.19|1391.09|1408.25|1391.15|1408.26|1391.16|1408.19|1391.09|3
1649747770000|2022-04-12 07:16:10|1408.24|1391.14|1408.16|1391.06|1408.26|1391.16|1408.15|1391.05|10
1649747790000|2022-04-12 07:16:30|1408.19|1391.09|1408.16|1391.06|1408.21|1391.11|1408.16|1391.06|6
1649747810000|2022-04-12 07:16:50|1408.28|1391.18|1409.09|1391.99|1409.17|1392.07|1408.23|1391.13|13
1649747820000|2022-04-12 07:17:00|1409.01|1391.91|1408.92|1391.82|1409.28|1392.18|1408.92|1391.82|13
1649747830000|2022-04-12 07:17:10|1409.13|1392.03|1409.3|1392.2|1409.33|1392.23|1409.13|1392.03|14
1649747840000|2022-04-12 07:17:20|1409.31|1392.21|1408.91|1391.81|1409.31|1392.21|1408.9|1391.8|16
1649747850000|2022-04-12 07:17:30|1409.11|1392.01|1408.52|1391.42|1409.13|1392.03|1408.49|1391.39|17
1649747860000|2022-04-12 07:17:40|1408.51|1391.41|1408.33|1391.23|1408.99|1391.89|1408.31|1391.21|21
1649747870000|2022-04-12 07:17:50|1408.32|1391.22|1408.04|1390.94|1408.32|1391.22|1407.7|1390.6|19
1649747880000|2022-04-12 07:18:00|1408.03|1390.93|1408.01|1390.91|1408.06|1390.96|1408.01|1390.91|9
1649747890000|2022-04-12 07:18:10|1407.99|1390.89|1407.47|1390.37|1407.99|1390.89|1407.45|1390.35|17
1649747900000|2022-04-12 07:18:20|1407.46|1390.36|1406.39|1389.29|1407.46|1390.36|1406.39|1389.29|16
1649747910000|2022-04-12 07:18:30|1406.38|1389.28|1406.24|1389.14|1406.39|1389.29|1406.24|1389.14|6
1649747920000|2022-04-12 07:18:40|1406.25|1389.15|1406.23|1389.13|1406.25|1389.15|1406.22|1389.12|5
1649747930000|2022-04-12 07:18:50|1406.24|1389.14|1406.3|1389.2|1406.33|1389.23|1406.23|1389.13|8
1649747940000|2022-04-12 07:19:00|1406.36|1389.26|1406.23|1389.13|1406.36|1389.26|1406.23|1389.13|7
1649747950000|2022-04-12 07:19:10|1406.24|1389.14|1406.79|1389.69|1406.79|1389.69|1406.13|1389.03|11
1649747960000|2022-04-12 07:19:20|1406.87|1389.77|1406.73|1389.63|1406.89|1389.79|1406.5|1389.4|20
1649747970000|2022-04-12 07:19:30|1406.77|1389.67|1407.11|1390.01|1407.11|1390.01|1406.77|1389.67|8
1649747980000|2022-04-12 07:19:40|1407.2|1390.1|1408.42|1391.32|1408.42|1391.32|1407.19|1390.09|18
1649747990000|2022-04-12 07:19:50|1408.34|1391.24|1408.69|1391.59|1408.7|1391.6|1408.24|1391.14|15
1649748000000|2022-04-12 07:20:00|1408.63|1391.53|1408.59|1391.49|1408.67|1391.57|1408.49|1391.39|9
1649748010000|2022-04-12 07:20:10|1408.67|1391.57|1409.51|1392.41|1409.56|1392.46|1408.67|1391.57|18
1649748020000|2022-04-12 07:20:20|1409.15|1392.05|1409.37|1392.27|1409.8|1392.7|1409.15|1392.05|17
1649748030000|2022-04-12 07:20:30|1409.35|1392.25|1409.75|1392.65|1409.81|1392.71|1409.3|1392.2|18
1649748040000|2022-04-12 07:20:40|1409.78|1392.68|1409.94|1392.84|1409.94|1392.84|1409.78|1392.68|5
1649748050000|2022-04-12 07:20:50|1409.93|1392.83|1409.82|1392.72|1409.93|1392.83|1409.34|1392.24|11
1649748060000|2022-04-12 07:21:00|1409.91|1392.81|1409.91|1392.81|1409.91|1392.81|1409.89|1392.79|5
1649748070000|2022-04-12 07:21:10|1409.94|1392.84|1410.04|1392.94|1410.04|1392.94|1409.94|1392.84|3
1649748080000|2022-04-12 07:21:20|1410.01|1392.91|1410.01|1392.91|1410.03|1392.93|1410.01|1392.91|7
1649748090000|2022-04-12 07:21:30|1409.7|1392.6|1410.17|1393.07|1410.78|1393.68|1409.32|1392.22|17
1649748100000|2022-04-12 07:21:40|1410.21|1393.11|1409.93|1392.83|1410.76|1393.66|1409.93|1392.83|6
1649748110000|2022-04-12 07:21:50|1409.99|1392.89|1410.1|1393|1410.13|1393.03|1409.93|1392.83|11
1649748120000|2022-04-12 07:22:00|1410.08|1392.98|1410.03|1392.93|1410.08|1392.98|1409.85|1392.75|8
1649748130000|2022-04-12 07:22:10|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1
1649748150000|2022-04-12 07:22:30|1410.01|1392.91|1410|1392.9|1410.04|1392.94|1409.96|1392.86|6
1649748160000|2022-04-12 07:22:40|1410.55|1393.45|1410.97|1393.87|1411.21|1394.11|1410.48|1393.38|14
1649748170000|2022-04-12 07:22:50|1411.61|1394.51|1411.96|1394.86|1411.96|1394.86|1411.27|1394.17|11
1649748180000|2022-04-12 07:23:00|1411.85|1394.75|1411.29|1394.19|1411.93|1394.83|1411.29|1394.19|13
1649748190000|2022-04-12 07:23:10|1411.3|1394.2|1411.81|1394.71|1411.81|1394.71|1411.11|1394.01|17
1649748200000|2022-04-12 07:23:20|1411.85|1394.75|1411.16|1394.06|1411.85|1394.75|1411.11|1394.01|6
1649748210000|2022-04-12 07:23:30|1411.21|1394.11|1411.47|1394.37|1411.47|1394.37|1411.21|1394.11|2
1649748220000|2022-04-12 07:23:40|1411.83|1394.73|1411.75|1394.65|1411.83|1394.73|1411.19|1394.09|13
1649748230000|2022-04-12 07:23:50|1411.67|1394.57|1411.26|1394.16|1411.67|1394.57|1411.06|1393.96|12
1649748240000|2022-04-12 07:24:00|1411.31|1394.21|1411.34|1394.24|1411.81|1394.71|1411.31|1394.21|9
1649748250000|2022-04-12 07:24:10|1411.33|1394.23|1411.09|1393.99|1411.35|1394.25|1411.09|1393.99|11
1649748260000|2022-04-12 07:24:20|1411.27|1394.17|1411.11|1394.01|1411.27|1394.17|1411.11|1394.01|9
1649748270000|2022-04-12 07:24:30|1411.12|1394.02|1411.55|1394.45|1411.55|1394.45|1411.12|1394.02|9
1649748280000|2022-04-12 07:24:40|1411.42|1394.32|1411.4|1394.3|1411.42|1394.32|1411.34|1394.24|4
1649748290000|2022-04-12 07:24:50|1411.39|1394.29|1411.97|1394.87|1411.97|1394.87|1411.39|1394.29|6
1649748300000|2022-04-12 07:25:00|1411.33|1394.23|1411.46|1394.36|1411.78|1394.68|1411.33|1394.23|16
1649748310000|2022-04-12 07:25:10|1411.31|1394.21|1411.14|1394.04|1411.31|1394.21|1411.14|1394.04|5
1649748320000|2022-04-12 07:25:20|1411.22|1394.12|1411.1|1394|1411.22|1394.12|1411.1|1394|6
1649748330000|2022-04-12 07:25:30|1411.11|1394.01|1411.11|1394.01|1411.12|1394.02|1411.11|1394.01|3
1649748340000|2022-04-12 07:25:40|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1411.11|1394.01|7
1649748350000|2022-04-12 07:25:50|1411.14|1394.04|1411.5|1394.4|1411.5|1394.4|1411.14|1394.04|8
1649748360000|2022-04-12 07:26:00|1411.41|1394.31|1411.51|1394.41|1411.51|1394.41|1411.41|1394.31|2
1649748370000|2022-04-12 07:26:10|1411.56|1394.46|1411.4|1394.3|1411.59|1394.49|1411.4|1394.3|4
1649748380000|2022-04-12 07:26:20|1411.42|1394.32|1411.42|1394.32|1411.42|1394.32|1411.42|1394.32|1
1649748390000|2022-04-12 07:26:30|1411.47|1394.37|1410.52|1393.42|1411.55|1394.45|1410.52|1393.42|11
1649748400000|2022-04-12 07:26:40|1410.53|1393.43|1410.93|1393.83|1411.17|1394.07|1410.53|1393.43|12
1649748410000|2022-04-12 07:26:50|1410.95|1393.85|1411.48|1394.38|1411.53|1394.43|1410.95|1393.85|23
1649748420000|2022-04-12 07:27:00|1411.5|1394.4|1411.87|1394.77|1412.09|1394.99|1411.5|1394.4|8
1649748430000|2022-04-12 07:27:10|1411.92|1394.82|1412.01|1394.91|1412.01|1394.91|1411.92|1394.82|6
1649748440000|2022-04-12 07:27:20|1411.93|1394.83|1411.93|1394.83|1411.93|1394.83|1411.9|1394.8|3
1649748450000|2022-04-12 07:27:30|1411.9|1394.8|1411.93|1394.83|1411.93|1394.83|1411.9|1394.8|2
1649748460000|2022-04-12 07:27:40|1411.96|1394.86|1411.96|1394.86|1411.96|1394.86|1411.96|1394.86|1
1649748470000|2022-04-12 07:27:50|1412.1|1395|1412.4|1395.3|1412.44|1395.34|1412.09|1394.99|10
1649748480000|2022-04-12 07:28:00|1412.35|1395.25|1413.25|1396.15|1413.25|1396.15|1412.35|1395.25|9
1649748490000|2022-04-12 07:28:10|1413.42|1396.32|1413.29|1396.19|1413.42|1396.32|1413.25|1396.15|10
1649748500000|2022-04-12 07:28:20|1413.08|1395.98|1412.3|1395.2|1413.08|1395.98|1412.3|1395.2|15
1649748510000|2022-04-12 07:28:30|1412.34|1395.24|1412.33|1395.23|1412.44|1395.34|1412.31|1395.21|16
1649748520000|2022-04-12 07:28:40|1412.32|1395.22|1412.34|1395.24|1412.42|1395.32|1412.3|1395.2|8
1649748530000|2022-04-12 07:28:50|1412.33|1395.23|1411.26|1394.16|1412.33|1395.23|1411.26|1394.16|14
1649748540000|2022-04-12 07:29:00|1411.09|1393.99|1411.89|1394.79|1411.89|1394.79|1411.09|1393.99|8
1649748550000|2022-04-12 07:29:10|1411.9|1394.8|1412.05|1394.95|1412.05|1394.95|1411.89|1394.79|9
1649748560000|2022-04-12 07:29:20|1411.94|1394.84|1412.09|1394.99|1412.09|1394.99|1411.94|1394.84|9
1649748570000|2022-04-12 07:29:30|1412.18|1395.08|1412.92|1395.82|1412.92|1395.82|1412.18|1395.08|3
1649748580000|2022-04-12 07:29:40|1412.91|1395.81|1412.37|1395.27|1412.91|1395.81|1412.27|1395.17|8
1649748590000|2022-04-12 07:29:50|1412.49|1395.39|1412.46|1395.36|1412.99|1395.89|1412.42|1395.32|7
1649748600000|2022-04-12 07:30:00|1412.99|1395.89|1412.71|1395.61|1412.99|1395.89|1412.71|1395.61|6
1649748610000|2022-04-12 07:30:10|1412.79|1395.69|1412.91|1395.81|1412.99|1395.89|1412.79|1395.69|5
1649748620000|2022-04-12 07:30:20|1412.42|1395.32|1412.98|1395.88|1413.03|1395.93|1412.42|1395.32|14
1649748630000|2022-04-12 07:30:30|1412.86|1395.76|1413.01|1395.91|1413.01|1395.91|1412.86|1395.76|11
1649748640000|2022-04-12 07:30:40|1412.88|1395.78|1413.01|1395.91|1413.01|1395.91|1412.88|1395.78|3
1649748650000|2022-04-12 07:30:50|1412.92|1395.82|1412.29|1395.19|1412.96|1395.86|1412.27|1395.17|20
1649748660000|2022-04-12 07:31:00|1412.3|1395.2|1411.16|1394.06|1412.3|1395.2|1411.15|1394.05|12
1649748670000|2022-04-12 07:31:10|1411.19|1394.09|1411.23|1394.13|1411.44|1394.34|1411.19|1394.09|11
1649748680000|2022-04-12 07:31:20|1411.19|1394.09|1410.91|1393.81|1411.22|1394.12|1410.91|1393.81|14
1649748690000|2022-04-12 07:31:30|1410.92|1393.82|1410.82|1393.72|1411.01|1393.91|1410.67|1393.57|17
1649748700000|2022-04-12 07:31:40|1410.81|1393.71|1410.41|1393.31|1411.03|1393.93|1410.36|1393.26|14
1649748710000|2022-04-12 07:31:50|1410.39|1393.29|1410.94|1393.84|1410.96|1393.86|1410.36|1393.26|8
1649748720000|2022-04-12 07:32:00|1410.82|1393.72|1410.42|1393.32|1410.95|1393.85|1410.35|1393.25|12
1649748730000|2022-04-12 07:32:10|1410.39|1393.29|1409.43|1392.33|1410.39|1393.29|1409.43|1392.33|17
1649748740000|2022-04-12 07:32:20|1409.42|1392.32|1409.55|1392.45|1409.55|1392.45|1409.33|1392.23|4
1649748750000|2022-04-12 07:32:30|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1409.33|1392.23|3
1649748760000|2022-04-12 07:32:40|1409.41|1392.31|1409.45|1392.35|1409.45|1392.35|1409.41|1392.31|3
1649748770000|2022-04-12 07:32:50|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1
1649748780000|2022-04-12 07:33:00|1409.43|1392.33|1410.01|1392.91|1410.03|1392.93|1409.43|1392.33|10
1649748790000|2022-04-12 07:33:10|1410.04|1392.94|1409.59|1392.49|1410.05|1392.95|1409.58|1392.48|11
1649748800000|2022-04-12 07:33:20|1409.58|1392.48|1410.32|1393.22|1410.32|1393.22|1409.57|1392.47|13
1649748810000|2022-04-12 07:33:30|1410.42|1393.32|1410.89|1393.79|1410.89|1393.79|1410.42|1393.32|6
1649748820000|2022-04-12 07:33:40|1410.44|1393.34|1410.25|1393.15|1410.44|1393.34|1410.25|1393.15|6
1649748830000|2022-04-12 07:33:50|1410.38|1393.28|1411.26|1394.16|1411.27|1394.17|1410.34|1393.24|8
1649748840000|2022-04-12 07:34:00|1411.14|1394.04|1411.15|1394.05|1411.16|1394.06|1411.13|1394.03|5
1649748850000|2022-04-12 07:34:10|1411.13|1394.03|1411.12|1394.02|1411.16|1394.06|1411.12|1394.02|5
1649748860000|2022-04-12 07:34:20|1410.85|1393.75|1411.07|1393.97|1411.07|1393.97|1410.44|1393.34|15
1649748870000|2022-04-12 07:34:30|1411.09|1393.99|1411.07|1393.97|1411.09|1393.99|1411.07|1393.97|2
1649748880000|2022-04-12 07:34:40|1411.08|1393.98|1411.13|1394.03|1411.13|1394.03|1411.08|1393.98|2
1649748900000|2022-04-12 07:35:00|1411.12|1394.02|1410.99|1393.89|1411.18|1394.08|1410.99|1393.89|8
1649748910000|2022-04-12 07:35:10|1410.98|1393.88|1410.36|1393.26|1410.98|1393.88|1410.26|1393.16|14
1649748920000|2022-04-12 07:35:20|1410.37|1393.27|1410.52|1393.42|1410.52|1393.42|1410.37|1393.27|8
1649748930000|2022-04-12 07:35:30|1410.53|1393.43|1410.49|1393.39|1410.54|1393.44|1410.42|1393.32|12
1649748940000|2022-04-12 07:35:40|1410.53|1393.43|1410.96|1393.86|1410.99|1393.89|1410.5|1393.4|19
1649748950000|2022-04-12 07:35:50|1411.08|1393.98|1411.07|1393.97|1411.09|1393.99|1411.07|1393.97|3
1649748960000|2022-04-12 07:36:00|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1
1649748970000|2022-04-12 07:36:10|1411.03|1393.93|1411.05|1393.95|1411.06|1393.96|1411.02|1393.92|5
1649748980000|2022-04-12 07:36:20|1411.11|1394.01|1411.11|1394.01|1411.11|1394.01|1411.07|1393.97|3
1649748990000|2022-04-12 07:36:30|1411.1|1394|1411.11|1394.01|1411.11|1394.01|1411.07|1393.97|5
1649749000000|2022-04-12 07:36:40|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1
1649749020000|2022-04-12 07:37:00|1411.11|1394.01|1411.12|1394.02|1411.12|1394.02|1411.11|1394.01|2
1649749030000|2022-04-12 07:37:10|1411.09|1393.99|1410.91|1393.81|1411.09|1393.99|1410.63|1393.53|6
1649749040000|2022-04-12 07:37:20|1410.99|1393.89|1411.09|1393.99|1411.16|1394.06|1410.99|1393.89|9
1649749050000|2022-04-12 07:37:30|1411.03|1393.93|1411.02|1393.92|1411.03|1393.93|1411.02|1393.92|2
1649749060000|2022-04-12 07:37:40|1411.03|1393.93|1411.03|1393.93|1411.03|1393.93|1411.02|1393.92|9
1649749070000|2022-04-12 07:37:50|1411.02|1393.92|1410.75|1393.65|1411.02|1393.92|1410.72|1393.62|8
1649749090000|2022-04-12 07:38:10|1410.72|1393.62|1410.45|1393.35|1410.72|1393.62|1410.45|1393.35|6
1649749100000|2022-04-12 07:38:20|1410.41|1393.31|1409.56|1392.46|1410.45|1393.35|1409.56|1392.46|14
1649749110000|2022-04-12 07:38:30|1409.57|1392.47|1409.56|1392.46|1409.58|1392.48|1409.56|1392.46|6
1649749120000|2022-04-12 07:38:40|1409.55|1392.45|1409.91|1392.81|1410.15|1393.05|1409.38|1392.28|17
1649749130000|2022-04-12 07:38:50|1409.88|1392.78|1409.9|1392.8|1410.12|1393.02|1409.83|1392.73|11
1649749140000|2022-04-12 07:39:00|1409.92|1392.82|1410.07|1392.97|1410.07|1392.97|1409.92|1392.82|8
1649749150000|2022-04-12 07:39:10|1410.08|1392.98|1410.11|1393.01|1410.11|1393.01|1410.07|1392.97|6
1649749160000|2022-04-12 07:39:20|1410.1|1393|1410.54|1393.44|1410.54|1393.44|1409.98|1392.88|15
1649749170000|2022-04-12 07:39:30|1410.48|1393.38|1410.55|1393.45|1410.55|1393.45|1410.48|1393.38|3
1649749180000|2022-04-12 07:39:40|1410.54|1393.44|1410.71|1393.61|1411.09|1393.99|1410.47|1393.37|7
1649749190000|2022-04-12 07:39:50|1410.7|1393.6|1410.78|1393.68|1410.8|1393.7|1410.69|1393.59|5
1649749200000|2022-04-12 07:40:00|1410.79|1393.69|1410.36|1393.26|1410.87|1393.77|1410.36|1393.26|13
1649749210000|2022-04-12 07:40:10|1410.38|1393.28|1410.33|1393.23|1410.38|1393.28|1410.33|1393.23|5
1649749220000|2022-04-12 07:40:20|1410.34|1393.24|1411.05|1393.95|1411.05|1393.95|1410.34|1393.24|22
1649749250000|2022-04-12 07:40:50|1411.07|1393.97|1411.08|1393.98|1411.08|1393.98|1411.05|1393.95|6
1649749260000|2022-04-12 07:41:00|1411.07|1393.97|1411.07|1393.97|1411.07|1393.97|1411.07|1393.97|1
1649749270000|2022-04-12 07:41:10|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1
1649749280000|2022-04-12 07:41:20|1411.09|1393.99|1411.07|1393.97|1411.1|1394|1411.07|1393.97|3
1649749290000|2022-04-12 07:41:30|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.07|1393.97|5
1649749300000|2022-04-12 07:41:40|1411.1|1394|1410.35|1393.25|1411.1|1394|1410.35|1393.25|14
1649749310000|2022-04-12 07:41:50|1410.37|1393.27|1410.44|1393.34|1410.5|1393.4|1410.29|1393.19|8
1649749320000|2022-04-12 07:42:00|1410.2|1393.1|1410.14|1393.04|1410.48|1393.38|1410.14|1393.04|8
1649749330000|2022-04-12 07:42:10|1410.12|1393.02|1410.23|1393.13|1410.23|1393.13|1410.12|1393.02|4
1649749340000|2022-04-12 07:42:20|1410.21|1393.11|1410.4|1393.3|1410.4|1393.3|1410.21|1393.11|8
1649749350000|2022-04-12 07:42:30|1410.1|1393|1411.5|1394.4|1411.5|1394.4|1410.1|1393|18
1649749360000|2022-04-12 07:42:40|1411.57|1394.47|1411.31|1394.21|1411.57|1394.47|1411.25|1394.15|4
1649749370000|2022-04-12 07:42:50|1411.3|1394.2|1411.76|1394.66|1411.76|1394.66|1411.3|1394.2|5
1649749380000|2022-04-12 07:43:00|1411.89|1394.79|1412.05|1394.95|1412.05|1394.95|1411.7|1394.6|3
1649749400000|2022-04-12 07:43:20|1412.1|1395|1412.05|1394.95|1412.1|1395|1412.05|1394.95|8
1649749410000|2022-04-12 07:43:30|1411.93|1394.83|1411.93|1394.83|1411.93|1394.83|1411.93|1394.83|1
1649749430000|2022-04-12 07:43:50|1411.9|1394.8|1410.76|1393.66|1411.96|1394.86|1410.7|1393.6|14
1649749440000|2022-04-12 07:44:00|1410.77|1393.67|1410.52|1393.42|1410.81|1393.71|1410.45|1393.35|5
1649749450000|2022-04-12 07:44:10|1410.51|1393.41|1410.53|1393.43|1410.54|1393.44|1410.46|1393.36|8
1649749460000|2022-04-12 07:44:20|1410.52|1393.42|1410.04|1392.94|1410.52|1393.42|1410.03|1392.93|3
1649749470000|2022-04-12 07:44:30|1410.03|1392.93|1410.05|1392.95|1410.05|1392.95|1410.02|1392.92|10
1649749480000|2022-04-12 07:44:40|1410.04|1392.94|1409.9|1392.8|1410.04|1392.94|1409.9|1392.8|6
1649749490000|2022-04-12 07:44:50|1409.91|1392.81|1410.08|1392.98|1410.09|1392.99|1409.9|1392.8|5
1649749500000|2022-04-12 07:45:00|1410.09|1392.99|1410.35|1393.25|1410.35|1393.25|1409.84|1392.74|11
1649749510000|2022-04-12 07:45:10|1410.62|1393.52|1410.84|1393.74|1410.89|1393.79|1410.62|1393.52|9
1649749520000|2022-04-12 07:45:20|1410.83|1393.73|1410.7|1393.6|1410.83|1393.73|1410.64|1393.54|7
1649749530000|2022-04-12 07:45:30|1410.71|1393.61|1410.4|1393.3|1410.72|1393.62|1410.4|1393.3|6
1649749540000|2022-04-12 07:45:40|1410.39|1393.29|1410.22|1393.12|1410.39|1393.29|1410.22|1393.12|5
1649749550000|2022-04-12 07:45:50|1410.25|1393.15|1410.42|1393.32|1410.44|1393.34|1410.25|1393.15|7
1649749560000|2022-04-12 07:46:00|1410.44|1393.34|1410.44|1393.34|1410.47|1393.37|1410.39|1393.29|4
1649749570000|2022-04-12 07:46:10|1410.45|1393.35|1411.23|1394.13|1411.46|1394.36|1410.45|1393.35|16
1649749580000|2022-04-12 07:46:20|1411.31|1394.21|1411.93|1394.83|1411.93|1394.83|1411.31|1394.21|2
1649749590000|2022-04-12 07:46:30|1411.88|1394.78|1411.88|1394.78|1411.88|1394.78|1411.88|1394.78|1
1649749610000|2022-04-12 07:46:50|1411.77|1394.67|1411.87|1394.77|1411.87|1394.77|1411.77|1394.67|3
1649749620000|2022-04-12 07:47:00|1411.9|1394.8|1411.9|1394.8|1411.9|1394.8|1411.9|1394.8|1
1649749630000|2022-04-12 07:47:10|1412.05|1394.95|1411.86|1394.76|1412.08|1394.98|1411.86|1394.76|8
1649749640000|2022-04-12 07:47:20|1411.91|1394.81|1412.04|1394.94|1412.04|1394.94|1411.79|1394.69|8
1649749650000|2022-04-12 07:47:30|1412.11|1395.01|1411.93|1394.83|1412.11|1395.01|1411.93|1394.83|7
1649749660000|2022-04-12 07:47:40|1412.01|1394.91|1412.07|1394.97|1412.07|1394.97|1412.01|1394.91|2
1649749680000|2022-04-12 07:48:00|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1
1649749700000|2022-04-12 07:48:20|1411.95|1394.85|1411.94|1394.84|1412.04|1394.94|1411.94|1394.84|6
1649749710000|2022-04-12 07:48:30|1411.92|1394.82|1411.5|1394.4|1411.92|1394.82|1411.5|1394.4|8
1649749720000|2022-04-12 07:48:40|1411.53|1394.43|1411.3|1394.2|1411.53|1394.43|1411.24|1394.14|13
1649749730000|2022-04-12 07:48:50|1411.32|1394.22|1411.4|1394.3|1411.4|1394.3|1411.32|1394.22|5
1649749740000|2022-04-12 07:49:00|1411.39|1394.29|1411.24|1394.14|1411.43|1394.33|1411.24|1394.14|9
1649749750000|2022-04-12 07:49:10|1411.23|1394.13|1411.43|1394.33|1411.43|1394.33|1411.23|1394.13|8
1649749760000|2022-04-12 07:49:20|1411.42|1394.32|1411.69|1394.59|1411.76|1394.66|1411.42|1394.32|13
1649749770000|2022-04-12 07:49:30|1411.71|1394.61|1411.69|1394.59|1411.71|1394.61|1411.68|1394.58|5
1649749780000|2022-04-12 07:49:40|1411.68|1394.58|1411.64|1394.54|1411.75|1394.65|1411.54|1394.44|11
1649749790000|2022-04-12 07:49:50|1411.69|1394.59|1411.65|1394.55|1412.05|1394.95|1411.63|1394.53|6
1649749800000|2022-04-12 07:50:00|1411.63|1394.53|1411.63|1394.53|1412.02|1394.92|1411.6|1394.5|9
1649749810000|2022-04-12 07:50:10|1411.62|1394.52|1411.63|1394.53|1411.76|1394.66|1411.62|1394.52|8
1649749830000|2022-04-12 07:50:30|1411.6|1394.5|1411.58|1394.48|1411.6|1394.5|1411.58|1394.48|2
1649749840000|2022-04-12 07:50:40|1411.57|1394.47|1411.44|1394.34|1411.57|1394.47|1411.4|1394.3|9
1649749850000|2022-04-12 07:50:50|1411.43|1394.33|1411.37|1394.27|1411.43|1394.33|1411.3|1394.2|8
1649749860000|2022-04-12 07:51:00|1411.38|1394.28|1411.35|1394.25|1411.39|1394.29|1411.33|1394.23|6
1649749870000|2022-04-12 07:51:10|1411.39|1394.29|1411.36|1394.26|1411.4|1394.3|1411.34|1394.24|9
1649749880000|2022-04-12 07:51:20|1411.32|1394.22|1411.35|1394.25|1411.43|1394.33|1411.32|1394.22|9
1649749890000|2022-04-12 07:51:30|1411.32|1394.22|1411.19|1394.09|1411.35|1394.25|1411.19|1394.09|12
1649749900000|2022-04-12 07:51:40|1411.18|1394.08|1411.44|1394.34|1411.46|1394.36|1411.17|1394.07|15
1649749910000|2022-04-12 07:51:50|1411.58|1394.48|1411.79|1394.69|1411.79|1394.69|1411.58|1394.48|7
1649749920000|2022-04-12 07:52:00|1411.74|1394.64|1411.69|1394.59|1411.74|1394.64|1411.69|1394.59|2
1649749930000|2022-04-12 07:52:10|1411.68|1394.58|1411.33|1394.23|1411.68|1394.58|1411.33|1394.23|8
1649749940000|2022-04-12 07:52:20|1411.34|1394.24|1411.45|1394.35|1411.45|1394.35|1411.29|1394.19|10
1649749950000|2022-04-12 07:52:30|1411.53|1394.43|1411.51|1394.41|1411.61|1394.51|1411.32|1394.22|15
1649749960000|2022-04-12 07:52:40|1411.63|1394.53|1411.67|1394.57|1411.78|1394.68|1411.63|1394.53|3
1649749970000|2022-04-12 07:52:50|1411.6|1394.5|1411.52|1394.42|1411.6|1394.5|1411.52|1394.42|2
1649749980000|2022-04-12 07:53:00|1411.41|1394.31|1411.39|1394.29|1411.85|1394.75|1411.39|1394.29|12
1649749990000|2022-04-12 07:53:10|1411.36|1394.26|1411.4|1394.3|1411.4|1394.3|1411.34|1394.24|6
1649750000000|2022-04-12 07:53:20|1411.35|1394.25|1411.35|1394.25|1411.38|1394.28|1411.29|1394.19|10
1649750010000|2022-04-12 07:53:30|1411.34|1394.24|1410.97|1393.87|1411.34|1394.24|1410.68|1393.58|13
1649750020000|2022-04-12 07:53:40|1410.82|1393.72|1410.72|1393.62|1410.82|1393.72|1410.72|1393.62|3
1649750030000|2022-04-12 07:53:50|1410.53|1393.43|1410.44|1393.34|1410.53|1393.43|1410.44|1393.34|4
1649750040000|2022-04-12 07:54:00|1410.48|1393.38|1410.48|1393.38|1410.48|1393.38|1410.48|1393.38|1
1649750050000|2022-04-12 07:54:10|1410.49|1393.39|1411.33|1394.23|1411.33|1394.23|1410.49|1393.39|10
1649750060000|2022-04-12 07:54:20|1411.39|1394.29|1411.59|1394.49|1411.67|1394.57|1411.38|1394.28|7
1649750070000|2022-04-12 07:54:30|1411.65|1394.55|1411.6|1394.5|1411.68|1394.58|1411.6|1394.5|7
1649750080000|2022-04-12 07:54:40|1411.68|1394.58|1411.15|1394.05|1412.17|1395.07|1411.15|1394.05|21
1649750090000|2022-04-12 07:54:50|1411.16|1394.06|1411.59|1394.49|1411.64|1394.54|1411.12|1394.02|17
1649750100000|2022-04-12 07:55:00|1411.52|1394.42|1411.28|1394.18|1411.93|1394.83|1411.28|1394.18|13
1649750110000|2022-04-12 07:55:10|1411.37|1394.27|1412.08|1394.98|1412.08|1394.98|1411.37|1394.27|15
1649750120000|2022-04-12 07:55:20|1411.81|1394.71|1411.81|1394.71|1411.81|1394.71|1411.81|1394.71|1
1649750130000|2022-04-12 07:55:30|1412.03|1394.93|1412.02|1394.92|1412.03|1394.93|1411.59|1394.49|4
1649750140000|2022-04-12 07:55:40|1411.78|1394.68|1412.07|1394.97|1412.08|1394.98|1411.26|1394.16|22
1649750150000|2022-04-12 07:55:50|1412.08|1394.98|1412.06|1394.96|1412.08|1394.98|1412.06|1394.96|3
1649750160000|2022-04-12 07:56:00|1412.07|1394.97|1412.05|1394.95|1412.08|1394.98|1412.04|1394.94|5
1649750170000|2022-04-12 07:56:10|1412.06|1394.96|1412.21|1395.11|1412.22|1395.12|1411.89|1394.79|9
1649750180000|2022-04-12 07:56:20|1412.24|1395.14|1412.12|1395.02|1412.24|1395.14|1411.98|1394.88|5
1649750190000|2022-04-12 07:56:30|1412.15|1395.05|1412.15|1395.05|1412.15|1395.05|1412.15|1395.05|1
1649750200000|2022-04-12 07:56:40|1411.99|1394.89|1411.98|1394.88|1412|1394.9|1411.98|1394.88|3
1649750210000|2022-04-12 07:56:50|1411.94|1394.84|1411.94|1394.84|1411.94|1394.84|1411.94|1394.84|1
1649750220000|2022-04-12 07:57:00|1412.03|1394.93|1412.03|1394.93|1412.03|1394.93|1412.03|1394.93|1
1649750230000|2022-04-12 07:57:10|1412.05|1394.95|1411.93|1394.83|1412.05|1394.95|1411.89|1394.79|6
1649750240000|2022-04-12 07:57:20|1411.92|1394.82|1411.39|1394.29|1411.96|1394.86|1411.34|1394.24|6
1649750250000|2022-04-12 07:57:30|1411.37|1394.27|1412.11|1395.01|1412.11|1395.01|1411.22|1394.12|17
1649750270000|2022-04-12 07:57:50|1412.12|1395.02|1412.13|1395.03|1412.13|1395.03|1412.08|1394.98|5
1649750280000|2022-04-12 07:58:00|1412.07|1394.97|1411.48|1394.38|1412.07|1394.97|1411.48|1394.38|4
1649750290000|2022-04-12 07:58:10|1411.83|1394.73|1411.41|1394.31|1411.83|1394.73|1411.19|1394.09|10
1649750300000|2022-04-12 07:58:20|1411.42|1394.32|1411.45|1394.35|1411.45|1394.35|1411.42|1394.32|2
1649750310000|2022-04-12 07:58:30|1411.38|1394.28|1411.36|1394.26|1411.41|1394.31|1411.36|1394.26|3
1649750320000|2022-04-12 07:58:40|1411.3|1394.2|1411.58|1394.48|1411.58|1394.48|1411.29|1394.19|7
1649750330000|2022-04-12 07:58:50|1411.61|1394.51|1412.22|1395.12|1412.22|1395.12|1411.61|1394.51|15
1649750340000|2022-04-12 07:59:00|1412.18|1395.08|1412.24|1395.14|1412.24|1395.14|1412.06|1394.96|4
1649750350000|2022-04-12 07:59:10|1412.12|1395.02|1412.88|1395.78|1412.88|1395.78|1412.12|1395.02|10
1649750360000|2022-04-12 07:59:20|1413|1395.9|1413.04|1395.94|1413.04|1395.94|1413|1395.9|2
1649750370000|2022-04-12 07:59:30|1412.79|1395.69|1412.39|1395.29|1412.84|1395.74|1412.39|1395.29|7
1649750380000|2022-04-12 07:59:40|1412.45|1395.35|1412.38|1395.28|1412.45|1395.35|1412.38|1395.28|6
1649750390000|2022-04-12 07:59:50|1412.24|1395.14|1412.25|1395.15|1412.25|1395.15|1412.13|1395.03|4
1649750400000|2022-04-12 08:00:00|1412.36|1395.26|1412.42|1395.32|1412.42|1395.32|1412.36|1395.26|5
1649750410000|2022-04-12 08:00:10|1412.36|1395.26|1412.45|1395.35|1412.96|1395.86|1412.36|1395.26|8
1649750420000|2022-04-12 08:00:20|1412.44|1395.34|1411.67|1394.57|1412.44|1395.34|1411.66|1394.56|12
1649750430000|2022-04-12 08:00:30|1411.88|1394.78|1411.15|1394.05|1411.88|1394.78|1411.15|1394.05|10
1649750440000|2022-04-12 08:00:40|1411.12|1394.02|1410.28|1393.18|1411.12|1394.02|1410.26|1393.16|11
1649750450000|2022-04-12 08:00:50|1410.19|1393.09|1410.9|1393.8|1410.91|1393.81|1410.19|1393.09|8
1649750460000|2022-04-12 08:01:00|1410.92|1393.82|1411.02|1393.92|1411.03|1393.93|1410.91|1393.81|15
1649750470000|2022-04-12 08:01:10|1411.04|1393.94|1411.1|1394|1411.1|1394|1411|1393.9|5
1649750480000|2022-04-12 08:01:20|1411.11|1394.01|1411.18|1394.08|1411.18|1394.08|1411.11|1394.01|5
1649750500000|2022-04-12 08:01:40|1411.17|1394.07|1411.15|1394.05|1411.17|1394.07|1411.15|1394.05|2
1649750520000|2022-04-12 08:02:00|1411.03|1393.93|1411.63|1394.53|1411.81|1394.71|1411.01|1393.91|13
1649750530000|2022-04-12 08:02:10|1411.18|1394.08|1411.35|1394.25|1411.37|1394.27|1411|1393.9|5
1649750540000|2022-04-12 08:02:20|1411.4|1394.3|1411.22|1394.12|1411.41|1394.31|1411.12|1394.02|4
1649750550000|2022-04-12 08:02:30|1411.23|1394.13|1411.21|1394.11|1411.28|1394.18|1411.21|1394.11|4
1649750560000|2022-04-12 08:02:40|1411.52|1394.42|1411.25|1394.15|1411.52|1394.42|1411.13|1394.03|11
1649750570000|2022-04-12 08:02:50|1411.22|1394.12|1411.07|1393.97|1411.27|1394.17|1411.03|1393.93|6
1649750580000|2022-04-12 08:03:00|1411.06|1393.96|1411.22|1394.12|1411.22|1394.12|1411.06|1393.96|2
1649750590000|2022-04-12 08:03:10|1411.31|1394.21|1411.31|1394.21|1411.31|1394.21|1411.31|1394.21|1
1649750600000|2022-04-12 08:03:20|1411.3|1394.2|1410.39|1393.29|1411.31|1394.21|1410.39|1393.29|11
1649750610000|2022-04-12 08:03:30|1410.25|1393.15|1410.27|1393.17|1410.32|1393.22|1410.25|1393.15|7
1649750620000|2022-04-12 08:03:40|1410.26|1393.16|1410.2|1393.1|1410.26|1393.16|1410.19|1393.09|8
1649750630000|2022-04-12 08:03:50|1410.19|1393.09|1410.08|1392.98|1410.28|1393.18|1409.65|1392.55|15
1649750640000|2022-04-12 08:04:00|1409.93|1392.83|1409.76|1392.66|1409.93|1392.83|1409.76|1392.66|8
1649750650000|2022-04-12 08:04:10|1409.83|1392.73|1410.13|1393.03|1410.14|1393.04|1409.75|1392.65|15
1649750660000|2022-04-12 08:04:20|1410.12|1393.02|1410.33|1393.23|1410.34|1393.24|1410.12|1393.02|6
1649750670000|2022-04-12 08:04:30|1410.34|1393.24|1410.37|1393.27|1410.46|1393.36|1410.34|1393.24|10
1649750680000|2022-04-12 08:04:40|1410.38|1393.28|1410.71|1393.61|1410.71|1393.61|1410.24|1393.14|19
1649750690000|2022-04-12 08:04:50|1410.75|1393.65|1410.85|1393.75|1410.85|1393.75|1410.75|1393.65|2
1649750700000|2022-04-12 08:05:00|1410.86|1393.76|1412.27|1395.17|1412.39|1395.29|1410.83|1393.73|12
1649750710000|2022-04-12 08:05:10|1412.17|1395.07|1412.2|1395.1|1412.2|1395.1|1412.17|1395.07|3
1649750730000|2022-04-12 08:05:30|1412.37|1395.27|1413.45|1396.35|1413.45|1396.35|1412.37|1395.27|2
1649750750000|2022-04-12 08:05:50|1413.78|1396.68|1413.35|1396.25|1413.78|1396.68|1413.35|1396.25|3
1649750760000|2022-04-12 08:06:00|1413.3|1396.2|1413.66|1396.56|1413.67|1396.57|1413.22|1396.12|11
1649750770000|2022-04-12 08:06:10|1413.61|1396.51|1413.85|1396.75|1413.85|1396.75|1413.61|1396.51|4
1649750790000|2022-04-12 08:06:30|1413.83|1396.73|1413.3|1396.2|1413.85|1396.75|1413.22|1396.12|13
1649750800000|2022-04-12 08:06:40|1413.31|1396.21|1413.11|1396.01|1413.32|1396.22|1413.11|1396.01|16
1649750810000|2022-04-12 08:06:50|1413.08|1395.98|1413.15|1396.05|1413.15|1396.05|1413.07|1395.97|8
1649750820000|2022-04-12 08:07:00|1413.12|1396.02|1411.39|1394.29|1413.12|1396.02|1411.28|1394.18|14
1649750830000|2022-04-12 08:07:10|1411.38|1394.28|1411.08|1393.98|1411.45|1394.35|1411.08|1393.98|13
1649750840000|2022-04-12 08:07:20|1411.05|1393.95|1410.36|1393.26|1411.22|1394.12|1410.23|1393.13|14
1649750850000|2022-04-12 08:07:30|1410.34|1393.24|1410.42|1393.32|1410.51|1393.41|1410.34|1393.24|6
1649750860000|2022-04-12 08:07:40|1410.43|1393.33|1410.27|1393.17|1410.46|1393.36|1410.27|1393.17|6
1649750870000|2022-04-12 08:07:50|1410.16|1393.06|1410.2|1393.1|1410.32|1393.22|1410.04|1392.94|14
1649750880000|2022-04-12 08:08:00|1410.19|1393.09|1410.99|1393.89|1410.99|1393.89|1410.19|1393.09|14
1649750890000|2022-04-12 08:08:10|1411.03|1393.93|1411.29|1394.19|1411.38|1394.28|1411.02|1393.92|9
1649750900000|2022-04-12 08:08:20|1411.3|1394.2|1411.25|1394.15|1411.31|1394.21|1411.13|1394.03|10
1649750910000|2022-04-12 08:08:30|1411.19|1394.09|1411.16|1394.06|1411.19|1394.09|1411.16|1394.06|4
1649750920000|2022-04-12 08:08:40|1411.15|1394.05|1410.46|1393.36|1411.18|1394.08|1410.46|1393.36|12
1649750930000|2022-04-12 08:08:50|1410.38|1393.28|1410.46|1393.36|1410.54|1393.44|1410.3|1393.2|20
1649750940000|2022-04-12 08:09:00|1410.45|1393.35|1411.19|1394.09|1411.3|1394.2|1410.39|1393.29|14
1649750950000|2022-04-12 08:09:10|1411.03|1393.93|1411.14|1394.04|1411.14|1394.04|1411.03|1393.93|2
1649750960000|2022-04-12 08:09:20|1411.13|1394.03|1411.12|1394.02|1411.28|1394.18|1411.1|1394|8
1649750970000|2022-04-12 08:09:30|1411.13|1394.03|1411.12|1394.02|1411.24|1394.14|1411.12|1394.02|10
1649750980000|2022-04-12 08:09:40|1411.11|1394.01|1411.12|1394.02|1411.12|1394.02|1411.11|1394.01|2
1649750990000|2022-04-12 08:09:50|1411.15|1394.05|1411.17|1394.07|1411.17|1394.07|1411.15|1394.05|3
1649751000000|2022-04-12 08:10:00|1411.16|1394.06|1412.13|1395.03|1412.13|1395.03|1411.16|1394.06|8
1649751010000|2022-04-12 08:10:10|1412.12|1395.02|1412.1|1395|1412.13|1395.03|1412.08|1394.98|4
1649751020000|2022-04-12 08:10:20|1412.3|1395.2|1412.62|1395.52|1412.68|1395.58|1412.3|1395.2|3
1649751030000|2022-04-12 08:10:30|1412.67|1395.57|1412.15|1395.05|1412.67|1395.57|1412.15|1395.05|4
1649751040000|2022-04-12 08:10:40|1412.16|1395.06|1412.46|1395.36|1412.46|1395.36|1412.16|1395.06|4
1649751050000|2022-04-12 08:10:50|1412.51|1395.41|1412.95|1395.85|1412.95|1395.85|1412.51|1395.41|4
1649751060000|2022-04-12 08:11:00|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1649751080000|2022-04-12 08:11:20|1412.97|1395.87|1412.24|1395.14|1413.03|1395.93|1412.2|1395.1|8
1649751090000|2022-04-12 08:11:30|1412.28|1395.18|1412.98|1395.88|1413.03|1395.93|1412.2|1395.1|13
1649751100000|2022-04-12 08:11:40|1413.03|1395.93|1412.92|1395.82|1413.03|1395.93|1412.54|1395.44|8
1649751110000|2022-04-12 08:11:50|1412.93|1395.83|1413.02|1395.92|1413.73|1396.63|1412.93|1395.83|10
1649751120000|2022-04-12 08:12:00|1413.17|1396.07|1413.73|1396.63|1413.73|1396.63|1413.17|1396.07|11
1649751130000|2022-04-12 08:12:10|1413.7|1396.6|1413.7|1396.6|1413.7|1396.6|1413.7|1396.6|1
1649751140000|2022-04-12 08:12:20|1413.78|1396.68|1414.69|1397.59|1414.69|1397.59|1413.78|1396.68|15
1649751150000|2022-04-12 08:12:30|1414.7|1397.6|1415.24|1398.14|1415.38|1398.28|1414.7|1397.6|17
1649751160000|2022-04-12 08:12:40|1414.62|1397.52|1414.89|1397.79|1415.31|1398.21|1414.62|1397.52|5
1649751170000|2022-04-12 08:12:50|1415.02|1397.92|1414.93|1397.83|1415.02|1397.92|1414.93|1397.83|2
1649751180000|2022-04-12 08:13:00|1414.74|1397.64|1415.02|1397.92|1415.02|1397.92|1414.07|1396.97|18
1649751190000|2022-04-12 08:13:10|1414.73|1397.63|1415.86|1398.76|1415.94|1398.84|1414.69|1397.59|13
1649751200000|2022-04-12 08:13:20|1415.99|1398.89|1415.07|1397.97|1415.99|1398.89|1415.07|1397.97|15
1649751210000|2022-04-12 08:13:30|1415.17|1398.07|1415.44|1398.34|1415.47|1398.37|1415.12|1398.02|13
1649751220000|2022-04-12 08:13:40|1415.88|1398.78|1415.14|1398.04|1415.88|1398.78|1415.09|1397.99|11
1649751230000|2022-04-12 08:13:50|1415.87|1398.77|1415.26|1398.16|1415.87|1398.77|1415.24|1398.14|8
1649751240000|2022-04-12 08:14:00|1415.24|1398.14|1415.27|1398.17|1415.31|1398.21|1415.2|1398.1|8
1649751250000|2022-04-12 08:14:10|1415.28|1398.18|1416.04|1398.94|1416.04|1398.94|1415.28|1398.18|13
1649751260000|2022-04-12 08:14:20|1416.46|1399.36|1416.14|1399.04|1416.52|1399.42|1416.08|1398.98|8
1649751270000|2022-04-12 08:14:30|1416.15|1399.05|1416.62|1399.52|1416.62|1399.52|1416.08|1398.98|4
1649751290000|2022-04-12 08:14:50|1416.47|1399.37|1416.07|1398.97|1416.47|1399.37|1416.04|1398.94|3
1649751300000|2022-04-12 08:15:00|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1
1649751310000|2022-04-12 08:15:10|1416.85|1399.75|1416.85|1399.75|1416.85|1399.75|1416.85|1399.75|1
1649751320000|2022-04-12 08:15:20|1416.9|1399.8|1416.92|1399.82|1417.02|1399.92|1416.83|1399.73|4
1649751330000|2022-04-12 08:15:30|1416.54|1399.44|1416.63|1399.53|1416.63|1399.53|1416.54|1399.44|2
1649751340000|2022-04-12 08:15:40|1416.4|1399.3|1416.12|1399.02|1416.4|1399.3|1416.1|1399|12
1649751350000|2022-04-12 08:15:50|1416.1|1399|1416.26|1399.16|1416.27|1399.17|1416.1|1399|13
1649751360000|2022-04-12 08:16:00|1416.24|1399.14|1416.33|1399.23|1416.42|1399.32|1416.24|1399.14|9
1649751370000|2022-04-12 08:16:10|1416.68|1399.58|1416.9|1399.8|1416.9|1399.8|1416.68|1399.58|9
1649751380000|2022-04-12 08:16:20|1416.8|1399.7|1416.8|1399.7|1416.8|1399.7|1416.42|1399.32|9
1649751390000|2022-04-12 08:16:30|1416.98|1399.88|1416.98|1399.88|1416.98|1399.88|1416.98|1399.88|1
1649751400000|2022-04-12 08:16:40|1417|1399.9|1416.87|1399.77|1417|1399.9|1416.78|1399.68|5
1649751410000|2022-04-12 08:16:50|1416.88|1399.78|1416.68|1399.58|1416.89|1399.79|1416.64|1399.54|9
1649751420000|2022-04-12 08:17:00|1416.66|1399.56|1416.3|1399.2|1416.68|1399.58|1416.23|1399.13|13
1649751430000|2022-04-12 08:17:10|1416.68|1399.58|1416.56|1399.46|1416.77|1399.67|1416.23|1399.13|12
1649751440000|2022-04-12 08:17:20|1416.6|1399.5|1416.6|1399.5|1416.6|1399.5|1416.6|1399.5|1
1649751450000|2022-04-12 08:17:30|1416.8|1399.7|1416.85|1399.75|1416.85|1399.75|1416.8|1399.7|2
1649751460000|2022-04-12 08:17:40|1416.83|1399.73|1416.68|1399.58|1417.01|1399.91|1416.35|1399.25|17
1649751470000|2022-04-12 08:17:50|1416.65|1399.55|1415.24|1398.14|1416.65|1399.55|1415.12|1398.02|21
1649751480000|2022-04-12 08:18:00|1415.26|1398.16|1415.26|1398.16|1415.26|1398.16|1415.26|1398.16|1
1649751490000|2022-04-12 08:18:10|1415.3|1398.2|1414.96|1397.86|1415.3|1398.2|1414.95|1397.85|10
1649751500000|2022-04-12 08:18:20|1414.98|1397.88|1414.12|1397.02|1415.05|1397.95|1414.12|1397.02|12
1649751510000|2022-04-12 08:18:30|1413.96|1396.86|1414.18|1397.08|1414.21|1397.11|1413.96|1396.86|3
1649751530000|2022-04-12 08:18:50|1414.26|1397.16|1414.27|1397.17|1414.27|1397.17|1414.24|1397.14|3
1649751540000|2022-04-12 08:19:00|1414.21|1397.11|1413.58|1396.48|1414.21|1397.11|1413.47|1396.37|15
1649751550000|2022-04-12 08:19:10|1413.54|1396.44|1413.29|1396.19|1413.54|1396.44|1413.14|1396.04|12
1649751560000|2022-04-12 08:19:20|1413.28|1396.18|1413.32|1396.22|1413.35|1396.25|1413.17|1396.07|10
1649751570000|2022-04-12 08:19:30|1413.35|1396.25|1414.07|1396.97|1414.16|1397.06|1413.35|1396.25|14
1649751580000|2022-04-12 08:19:40|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1
1649751590000|2022-04-12 08:19:50|1413.79|1396.69|1413.57|1396.47|1413.84|1396.74|1413.46|1396.36|6
1649751600000|2022-04-12 08:20:00|1413.47|1396.37|1413.86|1396.76|1413.86|1396.76|1413.43|1396.33|16
1649751610000|2022-04-12 08:20:10|1413.94|1396.84|1413.98|1396.88|1414.09|1396.99|1413.91|1396.81|8
1649751620000|2022-04-12 08:20:20|1414.14|1397.04|1414.21|1397.11|1414.21|1397.11|1414.14|1397.04|2
1649751630000|2022-04-12 08:20:30|1414.18|1397.08|1414.03|1396.93|1414.18|1397.08|1413.84|1396.74|13
1649751640000|2022-04-12 08:20:40|1414|1396.9|1413.83|1396.73|1414.05|1396.95|1413.64|1396.54|20
1649751650000|2022-04-12 08:20:50|1413.89|1396.79|1414.12|1397.02|1414.12|1397.02|1413.89|1396.79|5
1649751660000|2022-04-12 08:21:00|1414.16|1397.06|1414.12|1397.02|1414.18|1397.08|1414.12|1397.02|7
1649751670000|2022-04-12 08:21:10|1413.94|1396.84|1413.94|1396.84|1413.94|1396.84|1413.94|1396.84|1
1649751680000|2022-04-12 08:21:20|1413.91|1396.81|1413.91|1396.81|1413.91|1396.81|1413.91|1396.81|1
1649751690000|2022-04-12 08:21:30|1413.94|1396.84|1413.94|1396.84|1414|1396.9|1413.91|1396.81|8
1649751710000|2022-04-12 08:21:50|1413.91|1396.81|1414.23|1397.13|1414.23|1397.13|1413.91|1396.81|4
1649751720000|2022-04-12 08:22:00|1414.28|1397.18|1414.23|1397.13|1414.28|1397.18|1414.13|1397.03|5
1649751730000|2022-04-12 08:22:10|1414.28|1397.18|1413.67|1396.57|1414.28|1397.18|1413.67|1396.57|14
1649751740000|2022-04-12 08:22:20|1413.57|1396.47|1413.58|1396.48|1413.68|1396.58|1413.45|1396.35|6
1649751750000|2022-04-12 08:22:30|1413.47|1396.37|1413.47|1396.37|1413.47|1396.37|1413.47|1396.37|1
1649751760000|2022-04-12 08:22:40|1413.38|1396.28|1413.38|1396.28|1413.38|1396.28|1413.38|1396.28|1
1649751770000|2022-04-12 08:22:50|1413.31|1396.21|1413.37|1396.27|1413.37|1396.27|1413.28|1396.18|7
1649751780000|2022-04-12 08:23:00|1413.46|1396.36|1413.52|1396.42|1413.52|1396.42|1413.14|1396.04|7
1649751790000|2022-04-12 08:23:10|1413.64|1396.54|1413.11|1396.01|1413.65|1396.55|1413|1395.9|10
1649751800000|2022-04-12 08:23:20|1413.1|1396|1412.99|1395.89|1413.1|1396|1412.99|1395.89|8
1649751810000|2022-04-12 08:23:30|1412.98|1395.88|1413.02|1395.92|1413.02|1395.92|1412.98|1395.88|2
1649751820000|2022-04-12 08:23:40|1413.01|1395.91|1412.96|1395.86|1413.02|1395.92|1412.96|1395.86|3
1649751830000|2022-04-12 08:23:50|1413.03|1395.93|1411.56|1394.46|1413.03|1395.93|1411.56|1394.46|20
1649751840000|2022-04-12 08:24:00|1411.53|1394.43|1412.09|1394.99|1412.09|1394.99|1411.25|1394.15|18
1649751850000|2022-04-12 08:24:10|1412.28|1395.18|1411.94|1394.84|1412.28|1395.18|1411.88|1394.78|13
1649751860000|2022-04-12 08:24:20|1412.01|1394.91|1412.21|1395.11|1412.22|1395.12|1412.01|1394.91|12
1649751870000|2022-04-12 08:24:30|1412.22|1395.12|1412.22|1395.12|1412.23|1395.13|1411.99|1394.89|7
1649751880000|2022-04-12 08:24:40|1412.13|1395.03|1412.76|1395.66|1412.8|1395.7|1412.13|1395.03|7
1649751890000|2022-04-12 08:24:50|1412.59|1395.49|1413.01|1395.91|1413.01|1395.91|1412.59|1395.49|3
1649751900000|2022-04-12 08:25:00|1412.86|1395.76|1412.26|1395.16|1412.86|1395.76|1412.26|1395.16|10
1649751910000|2022-04-12 08:25:10|1412.29|1395.19|1412.09|1394.99|1412.39|1395.29|1412.06|1394.96|14
1649751920000|2022-04-12 08:25:20|1412.11|1395.01|1412.15|1395.05|1412.17|1395.07|1412.11|1395.01|5
1649751930000|2022-04-12 08:25:30|1412.16|1395.06|1412.21|1395.11|1412.27|1395.17|1412.16|1395.06|8
1649751940000|2022-04-12 08:25:40|1412.2|1395.1|1412.68|1395.58|1412.68|1395.58|1412.15|1395.05|12
1649751950000|2022-04-12 08:25:50|1412.81|1395.71|1412.9|1395.8|1412.96|1395.86|1412.39|1395.29|17
1649751960000|2022-04-12 08:26:00|1413.04|1395.94|1412.78|1395.68|1413.06|1395.96|1412.68|1395.58|11
1649751970000|2022-04-12 08:26:10|1412.68|1395.58|1412.98|1395.88|1413.08|1395.98|1412.68|1395.58|10
1649751980000|2022-04-12 08:26:20|1412.99|1395.89|1412.32|1395.22|1413.01|1395.91|1412.28|1395.18|13
1649751990000|2022-04-12 08:26:30|1412.4|1395.3|1412.16|1395.06|1412.4|1395.3|1412.16|1395.06|4
1649752000000|2022-04-12 08:26:40|1412.13|1395.03|1412.01|1394.91|1412.22|1395.12|1412.01|1394.91|13
1649752010000|2022-04-12 08:26:50|1412|1394.9|1412.18|1395.08|1412.18|1395.08|1412|1394.9|5
1649752020000|2022-04-12 08:27:00|1412.19|1395.09|1412.59|1395.49|1412.59|1395.49|1412.11|1395.01|14
1649752030000|2022-04-12 08:27:10|1412.79|1395.69|1412.25|1395.15|1412.79|1395.69|1412.16|1395.06|7
1649752040000|2022-04-12 08:27:20|1412.2|1395.1|1412.25|1395.15|1412.36|1395.26|1412.2|1395.1|11
1649752050000|2022-04-12 08:27:30|1412.3|1395.2|1412.67|1395.57|1412.86|1395.76|1412.25|1395.15|9
1649752060000|2022-04-12 08:27:40|1412.72|1395.62|1413.04|1395.94|1413.1|1396|1412.65|1395.55|15
1649752070000|2022-04-12 08:27:50|1413.06|1395.96|1412.46|1395.36|1413.1|1396|1412.38|1395.28|20
1649752080000|2022-04-12 08:28:00|1412.57|1395.47|1412.35|1395.25|1412.57|1395.47|1412.3|1395.2|12
1649752090000|2022-04-12 08:28:10|1412.34|1395.24|1412.21|1395.11|1412.36|1395.26|1412.21|1395.11|9
1649752100000|2022-04-12 08:28:20|1412.24|1395.14|1413.04|1395.94|1413.08|1395.98|1412.21|1395.11|9
1649752110000|2022-04-12 08:28:30|1412.96|1395.86|1412.25|1395.15|1413|1395.9|1412.22|1395.12|8
1649752120000|2022-04-12 08:28:40|1412.23|1395.13|1412.09|1394.99|1412.23|1395.13|1412.08|1394.98|7
1649752130000|2022-04-12 08:28:50|1412.12|1395.02|1412.25|1395.15|1412.25|1395.15|1412.11|1395.01|5
1649752140000|2022-04-12 08:29:00|1412.24|1395.14|1412.22|1395.12|1412.24|1395.14|1412.22|1395.12|3
1649752150000|2022-04-12 08:29:10|1412.18|1395.08|1412.37|1395.27|1412.38|1395.28|1412.16|1395.06|10
1649752160000|2022-04-12 08:29:20|1412.45|1395.35|1413|1395.9|1413|1395.9|1412.45|1395.35|2
1649752170000|2022-04-12 08:29:30|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1
1649752190000|2022-04-12 08:29:50|1413.11|1396.01|1412.85|1395.75|1413.11|1396.01|1412.85|1395.75|3
1649752200000|2022-04-12 08:30:00|1413.06|1395.96|1413.16|1396.06|1413.16|1396.06|1412.76|1395.66|14
1649752210000|2022-04-12 08:30:10|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1
1649752220000|2022-04-12 08:30:20|1413.29|1396.19|1413.16|1396.06|1413.31|1396.21|1413.16|1396.06|8
1649752230000|2022-04-12 08:30:30|1413.12|1396.02|1413.22|1396.12|1413.36|1396.26|1413.12|1396.02|8
1649752240000|2022-04-12 08:30:40|1413.13|1396.03|1413.19|1396.09|1413.99|1396.89|1413.13|1396.03|16
1649752250000|2022-04-12 08:30:50|1413.13|1396.03|1413.25|1396.15|1413.3|1396.2|1413.13|1396.03|5
1649752260000|2022-04-12 08:31:00|1413.35|1396.25|1413.94|1396.84|1413.94|1396.84|1413.33|1396.23|11
1649752270000|2022-04-12 08:31:10|1413.93|1396.83|1413.9|1396.8|1413.93|1396.83|1413.9|1396.8|3
1649752280000|2022-04-12 08:31:20|1413.89|1396.79|1413.33|1396.23|1413.92|1396.82|1413.27|1396.17|13
1649752290000|2022-04-12 08:31:30|1413.27|1396.17|1412.55|1395.45|1413.27|1396.17|1412.55|1395.45|12
1649752300000|2022-04-12 08:31:40|1412.59|1395.49|1412.61|1395.51|1412.61|1395.51|1412.4|1395.3|15
1649752310000|2022-04-12 08:31:50|1412.62|1395.52|1413.1|1396|1413.1|1396|1412.4|1395.3|10
1649752320000|2022-04-12 08:32:00|1413.11|1396.01|1413.1|1396|1413.99|1396.89|1413.07|1395.97|16
1649752330000|2022-04-12 08:32:10|1413.17|1396.07|1413.33|1396.23|1413.4|1396.3|1413.17|1396.07|10
1649752340000|2022-04-12 08:32:20|1413.44|1396.34|1413.44|1396.34|1413.44|1396.34|1413.44|1396.34|1
1649752360000|2022-04-12 08:32:40|1413.5|1396.4|1413.2|1396.1|1413.5|1396.4|1413.2|1396.1|6
1649752370000|2022-04-12 08:32:50|1413.32|1396.22|1413.45|1396.35|1413.97|1396.87|1413.32|1396.22|8
1649752380000|2022-04-12 08:33:00|1413.05|1395.95|1413.13|1396.03|1413.14|1396.04|1413.05|1395.95|5
1649752390000|2022-04-12 08:33:10|1413.32|1396.22|1413.32|1396.22|1413.32|1396.22|1413.32|1396.22|1
1649752410000|2022-04-12 08:33:30|1413.31|1396.21|1413.23|1396.13|1413.31|1396.21|1413.23|1396.13|3
1649752420000|2022-04-12 08:33:40|1413.22|1396.12|1413.89|1396.79|1413.89|1396.79|1413.22|1396.12|10
1649752430000|2022-04-12 08:33:50|1413.87|1396.77|1413.86|1396.76|1413.87|1396.77|1413.86|1396.76|4
1649752440000|2022-04-12 08:34:00|1414.07|1396.97|1414.16|1397.06|1414.16|1397.06|1414.07|1396.97|5
1649752450000|2022-04-12 08:34:10|1413.99|1396.89|1414.16|1397.06|1414.24|1397.14|1413.99|1396.89|14
1649752460000|2022-04-12 08:34:20|1413.96|1396.86|1413.08|1395.98|1414.16|1397.06|1413.08|1395.98|19
1649752470000|2022-04-12 08:34:30|1412.96|1395.86|1413.31|1396.21|1413.34|1396.24|1412.96|1395.86|21
1649752480000|2022-04-12 08:34:40|1413.04|1395.94|1413.43|1396.33|1413.43|1396.33|1412.97|1395.87|11
1649752490000|2022-04-12 08:34:50|1413.4|1396.3|1413.13|1396.03|1413.4|1396.3|1413.03|1395.93|14
1649752500000|2022-04-12 08:35:00|1413.14|1396.04|1413.07|1395.97|1413.51|1396.41|1413.07|1395.97|11
1649752510000|2022-04-12 08:35:10|1413.12|1396.02|1413.11|1396.01|1413.24|1396.14|1413.06|1395.96|9
1649752520000|2022-04-12 08:35:20|1413.1|1396|1413.48|1396.38|1413.48|1396.38|1413.1|1396|7
1649752540000|2022-04-12 08:35:40|1413.45|1396.35|1413.44|1396.34|1413.45|1396.35|1413.2|1396.1|6
1649752550000|2022-04-12 08:35:50|1413.46|1396.36|1413.74|1396.64|1413.74|1396.64|1413.46|1396.36|6
1649752560000|2022-04-12 08:36:00|1413.89|1396.79|1413.95|1396.85|1413.95|1396.85|1413.89|1396.79|3
1649752570000|2022-04-12 08:36:10|1414.01|1396.91|1414.01|1396.91|1414.01|1396.91|1414.01|1396.91|1
1649752580000|2022-04-12 08:36:20|1413.92|1396.82|1413.83|1396.73|1413.94|1396.84|1413.83|1396.73|3
1649752590000|2022-04-12 08:36:30|1413.84|1396.74|1413.83|1396.73|1413.84|1396.74|1413.83|1396.73|2
1649752600000|2022-04-12 08:36:40|1413.61|1396.51|1413.85|1396.75|1413.86|1396.76|1413.61|1396.51|6
1649752610000|2022-04-12 08:36:50|1413.79|1396.69|1413.85|1396.75|1413.85|1396.75|1413.79|1396.69|2
1649752620000|2022-04-12 08:37:00|1414.09|1396.99|1414.11|1397.01|1414.11|1397.01|1414.09|1396.99|2
1649752630000|2022-04-12 08:37:10|1414.14|1397.04|1414.95|1397.85|1414.95|1397.85|1414.14|1397.04|3
1649752640000|2022-04-12 08:37:20|1414.49|1397.39|1414.48|1397.38|1414.59|1397.49|1414.4|1397.3|7
1649752650000|2022-04-12 08:37:30|1414.25|1397.15|1414.26|1397.16|1414.29|1397.19|1414.19|1397.09|10
1649752660000|2022-04-12 08:37:40|1414.37|1397.27|1414.32|1397.22|1414.37|1397.27|1414.32|1397.22|4
1649752670000|2022-04-12 08:37:50|1414.13|1397.03|1414.17|1397.07|1414.17|1397.07|1414.1|1397|4
1649752680000|2022-04-12 08:38:00|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1
1649752690000|2022-04-12 08:38:10|1414.1|1397|1414.12|1397.02|1414.12|1397.02|1414.1|1397|2
1649752700000|2022-04-12 08:38:20|1414.18|1397.08|1414.59|1397.49|1415.02|1397.92|1414.18|1397.08|11
1649752710000|2022-04-12 08:38:30|1414.49|1397.39|1414.61|1397.51|1414.63|1397.53|1414.49|1397.39|6
1649752720000|2022-04-12 08:38:40|1414.7|1397.6|1415|1397.9|1415|1397.9|1414.61|1397.51|3
1649752730000|2022-04-12 08:38:50|1414.13|1397.03|1413.97|1396.87|1414.28|1397.18|1413.97|1396.87|6
1649752740000|2022-04-12 08:39:00|1414.1|1397|1414.12|1397.02|1414.12|1397.02|1413.97|1396.87|6
1649752750000|2022-04-12 08:39:10|1414.16|1397.06|1414.68|1397.58|1414.68|1397.58|1414.07|1396.97|4
1649752770000|2022-04-12 08:39:30|1414.23|1397.13|1414.23|1397.13|1414.23|1397.13|1414.23|1397.13|1
1649752790000|2022-04-12 08:39:50|1414.65|1397.55|1414.65|1397.55|1414.65|1397.55|1414.65|1397.55|1
1649752800000|2022-04-12 08:40:00|1414.23|1397.13|1414.17|1397.07|1414.23|1397.13|1414.17|1397.07|2
1649752810000|2022-04-12 08:40:10|1414.25|1397.15|1414.25|1397.15|1414.25|1397.15|1414.25|1397.15|1
1649752820000|2022-04-12 08:40:20|1414.07|1396.97|1414.67|1397.57|1415.01|1397.91|1414.07|1396.97|12
1649752830000|2022-04-12 08:40:30|1414.59|1397.49|1414.15|1397.05|1414.59|1397.49|1414.15|1397.05|6
1649752840000|2022-04-12 08:40:40|1414.1|1397|1414.41|1397.31|1414.46|1397.36|1414.1|1397|8
1649752850000|2022-04-12 08:40:50|1414.42|1397.32|1414.54|1397.44|1415.01|1397.91|1414.42|1397.32|12
1649752860000|2022-04-12 08:41:00|1414.72|1397.62|1415.45|1398.35|1415.53|1398.43|1414.72|1397.62|13
1649752870000|2022-04-12 08:41:10|1415.58|1398.48|1415.57|1398.47|1415.58|1398.48|1415.45|1398.35|10
1649752880000|2022-04-12 08:41:20|1415.51|1398.41|1415.71|1398.61|1415.71|1398.61|1415.51|1398.41|2
1649752890000|2022-04-12 08:41:30|1415.59|1398.49|1415.71|1398.61|1415.71|1398.61|1415.38|1398.28|6
1649752900000|2022-04-12 08:41:40|1415.62|1398.52|1415.17|1398.07|1415.62|1398.52|1415.13|1398.03|9
1649752910000|2022-04-12 08:41:50|1415.2|1398.1|1415.18|1398.08|1415.2|1398.1|1415.18|1398.08|2
1649752920000|2022-04-12 08:42:00|1415.33|1398.23|1415.33|1398.23|1415.33|1398.23|1415.33|1398.23|1
1649752930000|2022-04-12 08:42:10|1415.68|1398.58|1415.77|1398.67|1415.85|1398.75|1415.68|1398.58|8
1649752940000|2022-04-12 08:42:20|1415.63|1398.53|1415.7|1398.6|1415.77|1398.67|1415.63|1398.53|5
1649752950000|2022-04-12 08:42:30|1415.56|1398.46|1415.81|1398.71|1415.92|1398.82|1415.56|1398.46|12
1649752960000|2022-04-12 08:42:40|1415.83|1398.73|1415.81|1398.71|1415.83|1398.73|1415.81|1398.71|2
1649752970000|2022-04-12 08:42:50|1415.83|1398.73|1415.65|1398.55|1416.03|1398.93|1415.65|1398.55|13
1649752980000|2022-04-12 08:43:00|1415.62|1398.52|1414.82|1397.72|1415.62|1398.52|1414.82|1397.72|11
1649752990000|2022-04-12 08:43:10|1414.96|1397.86|1414.61|1397.51|1414.96|1397.86|1414.42|1397.32|8
1649753000000|2022-04-12 08:43:20|1414.48|1397.38|1413.95|1396.85|1414.5|1397.4|1413.95|1396.85|6
1649753010000|2022-04-12 08:43:30|1414.01|1396.91|1414.06|1396.96|1414.06|1396.96|1414.01|1396.91|2
1649753020000|2022-04-12 08:43:40|1414.01|1396.91|1414.06|1396.96|1414.06|1396.96|1414.01|1396.91|4
1649753030000|2022-04-12 08:43:50|1414.1|1397|1414.11|1397.01|1414.12|1397.02|1414.1|1397|3
1649753040000|2022-04-12 08:44:00|1414.19|1397.09|1414.62|1397.52|1414.62|1397.52|1414.19|1397.09|8
1649753050000|2022-04-12 08:44:10|1414.61|1397.51|1414.59|1397.49|1414.67|1397.57|1414.59|1397.49|4
1649753060000|2022-04-12 08:44:20|1414.69|1397.59|1414.95|1397.85|1414.95|1397.85|1414.69|1397.59|5
1649753070000|2022-04-12 08:44:30|1415.06|1397.96|1415.78|1398.68|1415.84|1398.74|1415.06|1397.96|12
1649753080000|2022-04-12 08:44:40|1415.8|1398.7|1415.21|1398.11|1415.8|1398.7|1415.13|1398.03|10
1649753090000|2022-04-12 08:44:50|1415.22|1398.12|1415.06|1397.96|1415.22|1398.12|1415.06|1397.96|5
1649753100000|2022-04-12 08:45:00|1415.09|1397.99|1415.12|1398.02|1415.28|1398.18|1415.09|1397.99|6
1649753110000|2022-04-12 08:45:10|1415.07|1397.97|1415.07|1397.97|1415.07|1397.97|1415.07|1397.97|1
1649753120000|2022-04-12 08:45:20|1414.86|1397.76|1414.94|1397.84|1414.94|1397.84|1414.86|1397.76|3
1649753130000|2022-04-12 08:45:30|1414.95|1397.85|1414.95|1397.85|1414.95|1397.85|1414.95|1397.85|1
1649753140000|2022-04-12 08:45:40|1414.83|1397.73|1414.83|1397.73|1414.87|1397.77|1414.83|1397.73|6
1649753150000|2022-04-12 08:45:50|1414.87|1397.77|1415.07|1397.97|1415.08|1397.98|1414.87|1397.77|8
1649753160000|2022-04-12 08:46:00|1415.1|1398|1415.07|1397.97|1415.1|1398|1415.07|1397.97|2
1649753170000|2022-04-12 08:46:10|1415.09|1397.99|1415.07|1397.97|1415.12|1398.02|1415.07|1397.97|5
1649753180000|2022-04-12 08:46:20|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1
1649753190000|2022-04-12 08:46:30|1415.06|1397.96|1414.89|1397.79|1415.06|1397.96|1414.89|1397.79|6
1649753200000|2022-04-12 08:46:40|1414.91|1397.81|1414.77|1397.67|1415.09|1397.99|1414.77|1397.67|7
1649753210000|2022-04-12 08:46:50|1414.44|1397.34|1414.17|1397.07|1414.44|1397.34|1414.11|1397.01|10
1649753220000|2022-04-12 08:47:00|1414.07|1396.97|1414.3|1397.2|1414.31|1397.21|1414.07|1396.97|10
1649753230000|2022-04-12 08:47:10|1414.23|1397.13|1414.71|1397.61|1414.82|1397.72|1414.09|1396.99|20
1649753240000|2022-04-12 08:47:20|1414.67|1397.57|1414.67|1397.57|1414.68|1397.58|1414.67|1397.57|3
1649753250000|2022-04-12 08:47:30|1414.98|1397.88|1414.98|1397.88|1414.99|1397.89|1414.97|1397.87|7
1649753260000|2022-04-12 08:47:40|1415|1397.9|1414.16|1397.06|1415|1397.9|1414.16|1397.06|6
1649753270000|2022-04-12 08:47:50|1414.18|1397.08|1414.35|1397.25|1414.35|1397.25|1414.17|1397.07|8
1649753280000|2022-04-12 08:48:00|1414.34|1397.24|1414.31|1397.21|1414.37|1397.27|1414.22|1397.12|10
1649753290000|2022-04-12 08:48:10|1414.37|1397.27|1414.21|1397.11|1414.37|1397.27|1414.21|1397.11|7
1649753300000|2022-04-12 08:48:20|1414.2|1397.1|1413.45|1396.35|1414.22|1397.12|1413.45|1396.35|12
1649753310000|2022-04-12 08:48:30|1413.37|1396.27|1412.87|1395.77|1413.38|1396.28|1412.84|1395.74|13
1649753320000|2022-04-12 08:48:40|1412.89|1395.79|1413.08|1395.98|1413.08|1395.98|1412.89|1395.79|5
1649753330000|2022-04-12 08:48:50|1413.28|1396.18|1413.28|1396.18|1413.28|1396.18|1413.28|1396.18|1
1649753340000|2022-04-12 08:49:00|1413.29|1396.19|1413.61|1396.51|1413.63|1396.53|1413.29|1396.19|9
1649753350000|2022-04-12 08:49:10|1414.08|1396.98|1414.26|1397.16|1414.26|1397.16|1413.71|1396.61|14
1649753360000|2022-04-12 08:49:20|1413.68|1396.58|1414.76|1397.66|1414.76|1397.66|1413.68|1396.58|18
1649753370000|2022-04-12 08:49:30|1414.66|1397.56|1414.58|1397.48|1414.75|1397.65|1414.55|1397.45|11
1649753380000|2022-04-12 08:49:40|1414.55|1397.45|1414.56|1397.46|1414.58|1397.48|1414.55|1397.45|6
1649753390000|2022-04-12 08:49:50|1414.66|1397.56|1414.71|1397.61|1414.71|1397.61|1414.66|1397.56|2
1649753400000|2022-04-12 08:50:00|1414.76|1397.66|1414.34|1397.24|1414.76|1397.66|1414.34|1397.24|4
1649753410000|2022-04-12 08:50:10|1414.32|1397.22|1414.65|1397.55|1414.65|1397.55|1414.32|1397.22|5
1649753420000|2022-04-12 08:50:20|1414.34|1397.24|1414.44|1397.34|1414.65|1397.55|1414.31|1397.21|8
1649753430000|2022-04-12 08:50:30|1414.47|1397.37|1414.24|1397.14|1414.47|1397.37|1414.19|1397.09|7
1649753440000|2022-04-12 08:50:40|1414.23|1397.13|1414.42|1397.32|1414.42|1397.32|1414.22|1397.12|6
1649753450000|2022-04-12 08:50:50|1414.39|1397.29|1414.23|1397.13|1414.39|1397.29|1414.19|1397.09|13
1649753460000|2022-04-12 08:51:00|1414.22|1397.12|1414.09|1396.99|1414.22|1397.12|1414.09|1396.99|2
1649753470000|2022-04-12 08:51:10|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1
1649753480000|2022-04-12 08:51:20|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1
1649753490000|2022-04-12 08:51:30|1414.27|1397.17|1415.1|1398|1415.1|1398|1414.23|1397.13|8
1649753500000|2022-04-12 08:51:40|1415.09|1397.99|1414.96|1397.86|1415.09|1397.99|1414.95|1397.85|5
1649753510000|2022-04-12 08:51:50|1414.88|1397.78|1414.88|1397.78|1414.88|1397.78|1414.88|1397.78|1
1649753520000|2022-04-12 08:52:00|1414.54|1397.44|1414.54|1397.44|1414.62|1397.52|1414.44|1397.34|6
1649753530000|2022-04-12 08:52:10|1414.39|1397.29|1414.87|1397.77|1414.87|1397.77|1414.39|1397.29|7
1649753540000|2022-04-12 08:52:20|1414.81|1397.71|1414.81|1397.71|1414.81|1397.71|1414.81|1397.71|1
1649753550000|2022-04-12 08:52:30|1414.38|1397.28|1414.61|1397.51|1414.61|1397.51|1414.38|1397.28|2
1649753560000|2022-04-12 08:52:40|1414.6|1397.5|1414.57|1397.47|1414.92|1397.82|1414.57|1397.47|5
1649753570000|2022-04-12 08:52:50|1414.66|1397.56|1414.66|1397.56|1414.66|1397.56|1414.66|1397.56|1
1649753580000|2022-04-12 08:53:00|1414.62|1397.52|1414.52|1397.42|1414.7|1397.6|1414.49|1397.39|5
1649753590000|2022-04-12 08:53:10|1414.65|1397.55|1414.62|1397.52|1414.65|1397.55|1414.62|1397.52|3
1649753600000|2022-04-12 08:53:20|1414.67|1397.57|1414.82|1397.72|1414.82|1397.72|1414.64|1397.54|4
1649753620000|2022-04-12 08:53:40|1414.83|1397.73|1414.83|1397.73|1414.83|1397.73|1414.83|1397.73|1
1649753630000|2022-04-12 08:53:50|1414.82|1397.72|1414.82|1397.72|1414.82|1397.72|1414.82|1397.72|1
1649753640000|2022-04-12 08:54:00|1414.78|1397.68|1415.12|1398.02|1415.19|1398.09|1414.78|1397.68|12
1649753650000|2022-04-12 08:54:10|1415.19|1398.09|1415.38|1398.28|1415.39|1398.29|1415.19|1398.09|7
1649753660000|2022-04-12 08:54:20|1415.39|1398.29|1415.44|1398.34|1415.44|1398.34|1415.29|1398.19|5
1649753670000|2022-04-12 08:54:30|1415.49|1398.39|1415.61|1398.51|1415.93|1398.83|1415.49|1398.39|12
1649753680000|2022-04-12 08:54:40|1415.71|1398.61|1415.7|1398.6|1416.05|1398.95|1415.59|1398.49|12
1649753690000|2022-04-12 08:54:50|1415.71|1398.61|1416.05|1398.95|1416.05|1398.95|1415.69|1398.59|7
1649753700000|2022-04-12 08:55:00|1416|1398.9|1415.28|1398.18|1416|1398.9|1415.28|1398.18|6
1649753710000|2022-04-12 08:55:10|1415.33|1398.23|1415.2|1398.1|1415.33|1398.23|1415.2|1398.1|4
1649753720000|2022-04-12 08:55:20|1415.17|1398.07|1415.13|1398.03|1415.31|1398.21|1415.11|1398.01|8
1649753730000|2022-04-12 08:55:30|1415.22|1398.12|1415.36|1398.26|1415.37|1398.27|1415.2|1398.1|9
1649753740000|2022-04-12 08:55:40|1415.38|1398.28|1415.31|1398.21|1415.38|1398.28|1415.31|1398.21|9
1649753750000|2022-04-12 08:55:50|1415.36|1398.26|1415.26|1398.16|1415.44|1398.34|1415.26|1398.16|7
1649753760000|2022-04-12 08:56:00|1415.19|1398.09|1415.19|1398.09|1415.19|1398.09|1415.19|1398.09|1
1649753790000|2022-04-12 08:56:30|1415.29|1398.19|1415.39|1398.29|1415.39|1398.29|1415.29|1398.19|2
1649753800000|2022-04-12 08:56:40|1415.38|1398.28|1414.94|1397.84|1415.39|1398.29|1414.77|1397.67|11
1649753810000|2022-04-12 08:56:50|1414.9|1397.8|1414.9|1397.8|1414.9|1397.8|1414.9|1397.8|1
1649753820000|2022-04-12 08:57:00|1414.92|1397.82|1414.97|1397.87|1414.97|1397.87|1414.92|1397.82|3
1649753830000|2022-04-12 08:57:10|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1
1649753840000|2022-04-12 08:57:20|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1
1649753850000|2022-04-12 08:57:30|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1
1649753860000|2022-04-12 08:57:40|1414.95|1397.85|1414.93|1397.83|1414.96|1397.86|1414.93|1397.83|7
1649753870000|2022-04-12 08:57:50|1414.79|1397.69|1414.8|1397.7|1414.86|1397.76|1414.78|1397.68|5
1649753880000|2022-04-12 08:58:00|1414.79|1397.69|1414.28|1397.18|1414.79|1397.69|1414.28|1397.18|10
1649753890000|2022-04-12 08:58:10|1414.36|1397.26|1414.21|1397.11|1414.89|1397.79|1414.21|1397.11|12
1649753900000|2022-04-12 08:58:20|1414.1|1397|1414.01|1396.91|1414.27|1397.17|1414.01|1396.91|9
1649753910000|2022-04-12 08:58:30|1414|1396.9|1413.99|1396.89|1414|1396.9|1413.99|1396.89|2
1649753920000|2022-04-12 08:58:40|1414.07|1396.97|1413.83|1396.73|1414.07|1396.97|1413.83|1396.73|6
1649753930000|2022-04-12 08:58:50|1413.82|1396.72|1413.88|1396.78|1413.88|1396.78|1413.62|1396.52|4
1649753940000|2022-04-12 08:59:00|1413.87|1396.77|1413.99|1396.89|1413.99|1396.89|1413.66|1396.56|8
1649753950000|2022-04-12 08:59:10|1413.98|1396.88|1414.11|1397.01|1414.12|1397.02|1413.83|1396.73|9
1649753960000|2022-04-12 08:59:20|1414.09|1396.99|1414.11|1397.01|1414.12|1397.02|1414.08|1396.98|5
1649753970000|2022-04-12 08:59:30|1414.19|1397.09|1414.18|1397.08|1414.19|1397.09|1414.17|1397.07|3
1649753980000|2022-04-12 08:59:40|1414.17|1397.07|1414.17|1397.07|1414.24|1397.14|1414.17|1397.07|4
1649753990000|2022-04-12 08:59:50|1413.98|1396.88|1414.16|1397.06|1414.16|1397.06|1413.89|1396.79|10
1649754000000|2022-04-12 09:00:00|1414.15|1397.05|1414.12|1397.02|1414.19|1397.09|1414.01|1396.91|16
1649754010000|2022-04-12 09:00:10|1414.16|1397.06|1415.42|1398.32|1415.49|1398.39|1414.11|1397.01|17
1649754020000|2022-04-12 09:00:20|1415.43|1398.33|1414.41|1397.31|1415.43|1398.33|1414.41|1397.31|15
1649754030000|2022-04-12 09:00:30|1414.39|1397.29|1413.22|1396.12|1414.54|1397.44|1413.2|1396.1|23
1649754040000|2022-04-12 09:00:40|1413.17|1396.07|1413.11|1396.01|1413.17|1396.07|1413.11|1396.01|4
1649754050000|2022-04-12 09:00:50|1413.09|1395.99|1413.15|1396.05|1413.21|1396.11|1413.09|1395.99|5
1649754060000|2022-04-12 09:01:00|1413.14|1396.04|1412.87|1395.77|1413.14|1396.04|1412.79|1395.69|9
1649754070000|2022-04-12 09:01:10|1412.83|1395.73|1412.2|1395.1|1412.83|1395.73|1412.2|1395.1|10
1649754080000|2022-04-12 09:01:20|1412.22|1395.12|1411.92|1394.82|1412.29|1395.19|1411.87|1394.77|13
1649754090000|2022-04-12 09:01:30|1411.91|1394.81|1412|1394.9|1412|1394.9|1411.91|1394.81|5
1649754100000|2022-04-12 09:01:40|1411.86|1394.76|1411.34|1394.24|1411.86|1394.76|1411.34|1394.24|2
1649754110000|2022-04-12 09:01:50|1411.3|1394.2|1410.95|1393.85|1411.97|1394.87|1410.87|1393.77|23
1649754120000|2022-04-12 09:02:00|1410.88|1393.78|1411.25|1394.15|1411.25|1394.15|1410.88|1393.78|7
1649754130000|2022-04-12 09:02:10|1411.24|1394.14|1412.11|1395.01|1412.11|1395.01|1411.24|1394.14|13
1649754140000|2022-04-12 09:02:20|1412.36|1395.26|1412.58|1395.48|1412.58|1395.48|1412.36|1395.26|7
1649754150000|2022-04-12 09:02:30|1412.59|1395.49|1412.51|1395.41|1412.6|1395.5|1412.51|1395.41|3
1649754160000|2022-04-12 09:02:40|1412.6|1395.5|1412.46|1395.36|1412.6|1395.5|1412.46|1395.36|2
1649754170000|2022-04-12 09:02:50|1412.99|1395.89|1412.99|1395.89|1412.99|1395.89|1412.99|1395.89|1
1649754180000|2022-04-12 09:03:00|1412.9|1395.8|1412.63|1395.53|1413.08|1395.98|1412.62|1395.52|7
1649754190000|2022-04-12 09:03:10|1412.6|1395.5|1412.59|1395.49|1412.63|1395.53|1412.57|1395.47|9
1649754200000|2022-04-12 09:03:20|1412.35|1395.25|1412.22|1395.12|1412.35|1395.25|1412.2|1395.1|4
1649754210000|2022-04-12 09:03:30|1412.25|1395.15|1412.39|1395.29|1412.98|1395.88|1412.24|1395.14|10
1649754220000|2022-04-12 09:03:40|1412.28|1395.18|1412.18|1395.08|1412.43|1395.33|1412.1|1395|11
1649754230000|2022-04-12 09:03:50|1412.27|1395.17|1412.25|1395.15|1412.27|1395.17|1412.25|1395.15|4
1649754240000|2022-04-12 09:04:00|1412.31|1395.21|1412.28|1395.18|1412.31|1395.21|1412.28|1395.18|2
1649754250000|2022-04-12 09:04:10|1412.23|1395.13|1412.05|1394.95|1412.23|1395.13|1411.99|1394.89|11
1649754260000|2022-04-12 09:04:20|1412.06|1394.96|1412.1|1395|1412.1|1395|1412.04|1394.94|4
1649754270000|2022-04-12 09:04:30|1412.11|1395.01|1411.63|1394.53|1412.15|1395.05|1411.34|1394.24|13
1649754280000|2022-04-12 09:04:40|1411.64|1394.54|1411.23|1394.13|1411.65|1394.55|1411.19|1394.09|11
1649754290000|2022-04-12 09:04:50|1411.22|1394.12|1410.95|1393.85|1411.23|1394.13|1410.95|1393.85|12
1649754300000|2022-04-12 09:05:00|1410.96|1393.86|1411.39|1394.29|1411.39|1394.29|1410.96|1393.86|7
1649754310000|2022-04-12 09:05:10|1411.29|1394.19|1411.55|1394.45|1411.57|1394.47|1411.29|1394.19|7
1649754320000|2022-04-12 09:05:20|1411.54|1394.44|1411.59|1394.49|1411.59|1394.49|1411.24|1394.14|10
1649754330000|2022-04-12 09:05:30|1411.62|1394.52|1411.77|1394.67|1411.77|1394.67|1411.62|1394.52|2
1649754340000|2022-04-12 09:05:40|1411.85|1394.75|1411.78|1394.68|1411.85|1394.75|1411.51|1394.41|7
1649754350000|2022-04-12 09:05:50|1411.52|1394.42|1411.43|1394.33|1411.57|1394.47|1411.23|1394.13|12
1649754360000|2022-04-12 09:06:00|1411.42|1394.32|1410.43|1393.33|1411.42|1394.32|1410.27|1393.17|27
1649754370000|2022-04-12 09:06:10|1410.41|1393.31|1409.76|1392.66|1410.41|1393.31|1409.72|1392.62|12
1649754380000|2022-04-12 09:06:20|1409.62|1392.52|1410.02|1392.92|1410.02|1392.92|1409.5|1392.4|7
1649754390000|2022-04-12 09:06:30|1410.01|1392.91|1409.7|1392.6|1410.01|1392.91|1409.7|1392.6|4
1649754400000|2022-04-12 09:06:40|1409.49|1392.39|1409.83|1392.73|1409.97|1392.87|1409.37|1392.27|12
1649754410000|2022-04-12 09:06:50|1410|1392.9|1410.26|1393.16|1410.29|1393.19|1409.91|1392.81|8
1649754420000|2022-04-12 09:07:00|1410.28|1393.18|1410.2|1393.1|1410.28|1393.18|1410.2|1393.1|2
1649754430000|2022-04-12 09:07:10|1410.18|1393.08|1409.97|1392.87|1410.18|1393.08|1409.97|1392.87|9
1649754450000|2022-04-12 09:07:30|1409.43|1392.33|1409.6|1392.5|1409.6|1392.5|1409.21|1392.11|4
1649754460000|2022-04-12 09:07:40|1409.63|1392.53|1409.56|1392.46|1409.63|1392.53|1409.56|1392.46|2
1649754480000|2022-04-12 09:08:00|1409.54|1392.44|1409.58|1392.48|1409.6|1392.5|1409.48|1392.38|4
1649754490000|2022-04-12 09:08:10|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1
1649754500000|2022-04-12 09:08:20|1409.6|1392.5|1409.92|1392.82|1409.93|1392.83|1409.58|1392.48|8
1649754510000|2022-04-12 09:08:30|1409.91|1392.81|1409.89|1392.79|1409.92|1392.82|1409.89|1392.79|5
1649754520000|2022-04-12 09:08:40|1409.88|1392.78|1409.88|1392.78|1409.9|1392.8|1409.88|1392.78|7
1649754530000|2022-04-12 09:08:50|1409.91|1392.81|1409.85|1392.75|1409.91|1392.81|1409.85|1392.75|5
1649754540000|2022-04-12 09:09:00|1409.73|1392.63|1409.72|1392.62|1409.76|1392.66|1409.71|1392.61|5
1649754550000|2022-04-12 09:09:10|1409.71|1392.61|1409.73|1392.63|1409.73|1392.63|1409.62|1392.52|8
1649754560000|2022-04-12 09:09:20|1409.72|1392.62|1409.18|1392.08|1409.72|1392.62|1409.18|1392.08|17
1649754570000|2022-04-12 09:09:30|1409.2|1392.1|1409.19|1392.09|1409.52|1392.42|1409.17|1392.07|14
1649754580000|2022-04-12 09:09:40|1409.18|1392.08|1409.04|1391.94|1409.18|1392.08|1408.86|1391.76|12
1649754590000|2022-04-12 09:09:50|1409.05|1391.95|1409.12|1392.02|1409.12|1392.02|1409.02|1391.92|8
1649754600000|2022-04-12 09:10:00|1409.14|1392.04|1409.45|1392.35|1409.45|1392.35|1409.02|1391.92|9
1649754610000|2022-04-12 09:10:10|1409.43|1392.33|1409.61|1392.51|1409.66|1392.56|1409.43|1392.33|11
1649754620000|2022-04-12 09:10:20|1409.62|1392.52|1409.78|1392.68|1409.79|1392.69|1409.61|1392.51|10
1649754630000|2022-04-12 09:10:30|1409.94|1392.84|1410.03|1392.93|1410.03|1392.93|1409.94|1392.84|6
1649754640000|2022-04-12 09:10:40|1410.06|1392.96|1410.37|1393.27|1410.89|1393.79|1410.03|1392.93|14
1649754650000|2022-04-12 09:10:50|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1
1649754660000|2022-04-12 09:11:00|1410.43|1393.33|1410.36|1393.26|1410.43|1393.33|1410.18|1393.08|5
1649754670000|2022-04-12 09:11:10|1410.19|1393.09|1410.02|1392.92|1410.19|1393.09|1410.02|1392.92|7
1649754690000|2022-04-12 09:11:30|1409.96|1392.86|1409.16|1392.06|1410.02|1392.92|1409.16|1392.06|14
1649754700000|2022-04-12 09:11:40|1409.08|1391.98|1409.29|1392.19|1409.31|1392.21|1409.06|1391.96|12
1649754710000|2022-04-12 09:11:50|1409.3|1392.2|1409.27|1392.17|1409.31|1392.21|1409.1|1392|8
1649754720000|2022-04-12 09:12:00|1409.3|1392.2|1409.71|1392.61|1409.71|1392.61|1409.27|1392.17|6
1649754730000|2022-04-12 09:12:10|1409.7|1392.6|1409.65|1392.55|1409.7|1392.6|1409.65|1392.55|4
1649754740000|2022-04-12 09:12:20|1409.66|1392.56|1409.32|1392.22|1409.96|1392.86|1409.24|1392.14|16
1649754750000|2022-04-12 09:12:30|1409.3|1392.2|1409.06|1391.96|1409.3|1392.2|1409.06|1391.96|11
1649754760000|2022-04-12 09:12:40|1409.11|1392.01|1409.16|1392.06|1409.16|1392.06|1409.1|1392|10
1649754770000|2022-04-12 09:12:50|1409.15|1392.05|1409.13|1392.03|1409.16|1392.06|1409.08|1391.98|12
1649754780000|2022-04-12 09:13:00|1409.12|1392.02|1409.01|1391.91|1409.13|1392.03|1409.01|1391.91|13
1649754790000|2022-04-12 09:13:10|1409|1391.9|1409.02|1391.92|1409.08|1391.98|1408.99|1391.89|8
1649754800000|2022-04-12 09:13:20|1409.03|1391.93|1409.58|1392.48|1409.58|1392.48|1409.01|1391.91|15
1649754810000|2022-04-12 09:13:30|1409.5|1392.4|1409.67|1392.57|1409.67|1392.57|1409.5|1392.4|6
1649754820000|2022-04-12 09:13:40|1409.62|1392.52|1409.9|1392.8|1409.9|1392.8|1409.62|1392.52|2
1649754830000|2022-04-12 09:13:50|1409.96|1392.86|1409.69|1392.59|1409.96|1392.86|1409.67|1392.57|10
1649754840000|2022-04-12 09:14:00|1409.62|1392.52|1409.38|1392.28|1409.74|1392.64|1409.36|1392.26|9
1649754850000|2022-04-12 09:14:10|1409.36|1392.26|1409.27|1392.17|1409.42|1392.32|1409.21|1392.11|8
1649754860000|2022-04-12 09:14:20|1409.28|1392.18|1409.48|1392.38|1409.48|1392.38|1409.28|1392.18|2
1649754870000|2022-04-12 09:14:30|1409.23|1392.13|1409.29|1392.19|1409.3|1392.2|1409.23|1392.13|6
1649754880000|2022-04-12 09:14:40|1409.26|1392.16|1409.19|1392.09|1409.3|1392.2|1409.19|1392.09|9
1649754890000|2022-04-12 09:14:50|1409.24|1392.14|1409.19|1392.09|1409.24|1392.14|1409.18|1392.08|4
1649754900000|2022-04-12 09:15:00|1409.18|1392.08|1408.98|1391.88|1409.18|1392.08|1408.53|1391.43|20
1649754910000|2022-04-12 09:15:10|1409|1391.9|1409.59|1392.49|1409.9|1392.8|1408.81|1391.71|19
1649754920000|2022-04-12 09:15:20|1409.71|1392.61|1410.28|1393.18|1410.29|1393.19|1409.57|1392.47|13
1649754930000|2022-04-12 09:15:30|1410.49|1393.39|1409.81|1392.71|1410.56|1393.46|1409.81|1392.71|15
1649754940000|2022-04-12 09:15:40|1410.19|1393.09|1410.46|1393.36|1410.46|1393.36|1410.06|1392.96|5
1649754950000|2022-04-12 09:15:50|1410.7|1393.6|1410.7|1393.6|1410.7|1393.6|1410.7|1393.6|1
1649754970000|2022-04-12 09:16:10|1410.89|1393.79|1410.39|1393.29|1410.93|1393.83|1410.39|1393.29|3
1649754980000|2022-04-12 09:16:20|1410.5|1393.4|1410.26|1393.16|1410.54|1393.44|1410.2|1393.1|20
1649754990000|2022-04-12 09:16:30|1410.18|1393.08|1410.07|1392.97|1410.22|1393.12|1410.04|1392.94|6
1649755000000|2022-04-12 09:16:40|1410.11|1393.01|1410.26|1393.16|1410.28|1393.18|1410.1|1393|7
1649755010000|2022-04-12 09:16:50|1410.07|1392.97|1409.15|1392.05|1410.07|1392.97|1409.15|1392.05|12
1649755020000|2022-04-12 09:17:00|1409.09|1391.99|1408.97|1391.87|1409.09|1391.99|1408.97|1391.87|5
1649755030000|2022-04-12 09:17:10|1408.98|1391.88|1408.97|1391.87|1408.98|1391.88|1408.97|1391.87|6
1649755040000|2022-04-12 09:17:20|1408.98|1391.88|1409|1391.9|1409.04|1391.94|1408.98|1391.88|4
1649755050000|2022-04-12 09:17:30|1408.99|1391.89|1408.2|1391.1|1408.99|1391.89|1408.2|1391.1|6
1649755060000|2022-04-12 09:17:40|1408.18|1391.08|1408.18|1391.08|1408.2|1391.1|1408.15|1391.05|6
1649755070000|2022-04-12 09:17:50|1408.2|1391.1|1408.08|1390.98|1408.2|1391.1|1408.08|1390.98|7
1649755080000|2022-04-12 09:18:00|1408.01|1390.91|1408|1390.9|1408.02|1390.92|1408|1390.9|7
1649755090000|2022-04-12 09:18:10|1408.02|1390.92|1408.6|1391.5|1408.6|1391.5|1408|1390.9|11
1649755100000|2022-04-12 09:18:20|1408.64|1391.54|1409.01|1391.91|1409.05|1391.95|1408.64|1391.54|13
1649755120000|2022-04-12 09:18:40|1409.03|1391.93|1408.99|1391.89|1409.03|1391.93|1408.99|1391.89|3
1649755130000|2022-04-12 09:18:50|1408.98|1391.88|1409.01|1391.91|1409.01|1391.91|1408.96|1391.86|5
1649755140000|2022-04-12 09:19:00|1409|1391.9|1408.67|1391.57|1409.03|1391.93|1408.67|1391.57|4
1649755150000|2022-04-12 09:19:10|1408.66|1391.56|1408.65|1391.55|1408.82|1391.72|1408.52|1391.42|7
1649755160000|2022-04-12 09:19:20|1408.87|1391.77|1408.16|1391.06|1408.99|1391.89|1408.15|1391.05|14
1649755170000|2022-04-12 09:19:30|1408.23|1391.13|1408.2|1391.1|1408.23|1391.13|1408.15|1391.05|9
1649755180000|2022-04-12 09:19:40|1408.21|1391.11|1408.14|1391.04|1408.21|1391.11|1408.11|1391.01|6
1649755190000|2022-04-12 09:19:50|1408.27|1391.17|1408.19|1391.09|1408.28|1391.18|1408.19|1391.09|3
1649755200000|2022-04-12 09:20:00|1408.28|1391.18|1408.67|1391.57|1408.67|1391.57|1408.28|1391.18|3
1649755210000|2022-04-12 09:20:10|1408.78|1391.68|1408.81|1391.71|1408.84|1391.74|1408.78|1391.68|4
1649755220000|2022-04-12 09:20:20|1408.89|1391.79|1408.27|1391.17|1408.89|1391.79|1408.27|1391.17|8
1649755230000|2022-04-12 09:20:30|1408.26|1391.16|1408.34|1391.24|1408.37|1391.27|1408.19|1391.09|11
1649755240000|2022-04-12 09:20:40|1408.33|1391.23|1408.16|1391.06|1408.33|1391.23|1408.16|1391.06|8
1649755250000|2022-04-12 09:20:50|1408.19|1391.09|1408.02|1390.92|1408.19|1391.09|1407.99|1390.89|5
1649755260000|2022-04-12 09:21:00|1408.17|1391.07|1408.32|1391.22|1408.36|1391.26|1408.17|1391.07|6
1649755270000|2022-04-12 09:21:10|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.07|1390.97|10
1649755280000|2022-04-12 09:21:20|1408.11|1391.01|1408.12|1391.02|1408.12|1391.02|1408.07|1390.97|10
1649755290000|2022-04-12 09:21:30|1408.36|1391.26|1408.46|1391.36|1408.53|1391.43|1408.25|1391.15|23
1649755300000|2022-04-12 09:21:40|1408.45|1391.35|1408.14|1391.04|1408.46|1391.36|1408.14|1391.04|6
1649755310000|2022-04-12 09:21:50|1408.16|1391.06|1408.95|1391.85|1408.99|1391.89|1408.16|1391.06|14
1649755320000|2022-04-12 09:22:00|1408.96|1391.86|1408.3|1391.2|1408.96|1391.86|1408.3|1391.2|5
1649755330000|2022-04-12 09:22:10|1408.33|1391.23|1408.27|1391.17|1408.34|1391.24|1408.24|1391.14|8
1649755340000|2022-04-12 09:22:20|1408.28|1391.18|1408.25|1391.15|1408.28|1391.18|1408.23|1391.13|3
1649755350000|2022-04-12 09:22:30|1408.24|1391.14|1407.99|1390.89|1408.35|1391.25|1407.98|1390.88|14
1649755360000|2022-04-12 09:22:40|1407.9|1390.8|1407.85|1390.75|1407.94|1390.84|1407.83|1390.73|8
1649755370000|2022-04-12 09:22:50|1407.8|1390.7|1407.81|1390.71|1407.84|1390.74|1407.8|1390.7|3
1649755380000|2022-04-12 09:23:00|1407.84|1390.74|1408.04|1390.94|1408.05|1390.95|1407.67|1390.57|14
1649755390000|2022-04-12 09:23:10|1408.06|1390.96|1407.99|1390.89|1408.06|1390.96|1407.99|1390.89|8
1649755400000|2022-04-12 09:23:20|1407.95|1390.85|1407.92|1390.82|1407.95|1390.85|1407.92|1390.82|3
1649755410000|2022-04-12 09:23:30|1407.94|1390.84|1408.17|1391.07|1408.19|1391.09|1407.93|1390.83|13
1649755420000|2022-04-12 09:23:40|1408.2|1391.1|1408.45|1391.35|1408.45|1391.35|1408.11|1391.01|15
1649755430000|2022-04-12 09:23:50|1408.48|1391.38|1408.78|1391.68|1408.78|1391.68|1408.41|1391.31|8
1649755440000|2022-04-12 09:24:00|1408.8|1391.7|1408.77|1391.67|1408.8|1391.7|1408.76|1391.66|3
1649755450000|2022-04-12 09:24:10|1408.78|1391.68|1407.8|1390.7|1408.89|1391.79|1407.8|1390.7|5
1649755460000|2022-04-12 09:24:20|1408.6|1391.5|1408.53|1391.43|1408.73|1391.63|1408.52|1391.42|6
1649755470000|2022-04-12 09:24:30|1408.71|1391.61|1408.73|1391.63|1408.73|1391.63|1408.71|1391.61|2
1649755480000|2022-04-12 09:24:40|1408.72|1391.62|1408.63|1391.53|1409.06|1391.96|1408.63|1391.53|8
1649755490000|2022-04-12 09:24:50|1408.94|1391.84|1409.21|1392.11|1409.22|1392.12|1408.94|1391.84|8
1649755500000|2022-04-12 09:25:00|1409.22|1392.12|1409.95|1392.85|1409.95|1392.85|1409|1391.9|10
1649755510000|2022-04-12 09:25:10|1409.97|1392.87|1409.73|1392.63|1410.16|1393.06|1409.48|1392.38|15
1649755520000|2022-04-12 09:25:20|1410.05|1392.95|1410.06|1392.96|1410.06|1392.96|1410.05|1392.95|2
1649755530000|2022-04-12 09:25:30|1410.05|1392.95|1410.06|1392.96|1410.06|1392.96|1409.97|1392.87|8
1649755540000|2022-04-12 09:25:40|1410.05|1392.95|1410.62|1393.52|1410.62|1393.52|1410.03|1392.93|8
1649755550000|2022-04-12 09:25:50|1410.37|1393.27|1410.37|1393.27|1410.37|1393.27|1410.37|1393.27|1
1649755560000|2022-04-12 09:26:00|1410.61|1393.51|1410.69|1393.59|1410.69|1393.59|1410.61|1393.51|2
1649755570000|2022-04-12 09:26:10|1410.78|1393.68|1411.12|1394.02|1411.2|1394.1|1410.78|1393.68|6
1649755580000|2022-04-12 09:26:20|1411.13|1394.03|1411.46|1394.36|1411.57|1394.47|1411.09|1393.99|13
1649755590000|2022-04-12 09:26:30|1411.79|1394.69|1411.81|1394.71|1411.88|1394.78|1411.79|1394.69|7
1649755600000|2022-04-12 09:26:40|1411.82|1394.72|1411.8|1394.7|1411.88|1394.78|1411.8|1394.7|11
1649755610000|2022-04-12 09:26:50|1411.79|1394.69|1411.16|1394.06|1411.83|1394.73|1411.15|1394.05|15
1649755620000|2022-04-12 09:27:00|1411.14|1394.04|1411.32|1394.22|1411.32|1394.22|1411.14|1394.04|18
1649755630000|2022-04-12 09:27:10|1411.33|1394.23|1411.36|1394.26|1411.51|1394.41|1411.3|1394.2|19
1649755640000|2022-04-12 09:27:20|1411.47|1394.37|1411.54|1394.44|1411.98|1394.88|1411.36|1394.26|6
1649755650000|2022-04-12 09:27:30|1411.53|1394.43|1411.77|1394.67|1412.07|1394.97|1411.53|1394.43|14
1649755660000|2022-04-12 09:27:40|1411.81|1394.71|1411.94|1394.84|1412|1394.9|1411.75|1394.65|12
1649755670000|2022-04-12 09:27:50|1411.95|1394.85|1411.04|1393.94|1412.01|1394.91|1411.02|1393.92|17
1649755680000|2022-04-12 09:28:00|1411.02|1393.92|1411.42|1394.32|1411.52|1394.42|1410.94|1393.84|13
1649755700000|2022-04-12 09:28:20|1411.56|1394.46|1411.54|1394.44|1411.63|1394.53|1411.36|1394.26|5
1649755710000|2022-04-12 09:28:30|1411.62|1394.52|1411.8|1394.7|1411.8|1394.7|1411.54|1394.44|6
1649755720000|2022-04-12 09:28:40|1411.75|1394.65|1411.26|1394.16|1411.77|1394.67|1411.26|1394.16|10
1649755730000|2022-04-12 09:28:50|1411.3|1394.2|1410.24|1393.14|1411.48|1394.38|1410.23|1393.13|14
1649755740000|2022-04-12 09:29:00|1410.25|1393.15|1411.06|1393.96|1411.12|1394.02|1410.25|1393.15|17
1649755750000|2022-04-12 09:29:10|1411.09|1393.99|1411.17|1394.07|1411.17|1394.07|1410.82|1393.72|13
1649755760000|2022-04-12 09:29:20|1411.31|1394.21|1411.06|1393.96|1411.32|1394.22|1411.06|1393.96|15
1649755770000|2022-04-12 09:29:30|1411.19|1394.09|1411.12|1394.02|1411.19|1394.09|1411.12|1394.02|4
1649755780000|2022-04-12 09:29:40|1411.11|1394.01|1411.14|1394.04|1411.19|1394.09|1411.11|1394.01|9
1649755790000|2022-04-12 09:29:50|1411.11|1394.01|1410.99|1393.89|1411.18|1394.08|1410.95|1393.85|15
1649755800000|2022-04-12 09:30:00|1411.06|1393.96|1412.22|1395.12|1412.25|1395.15|1411.06|1393.96|16
1649755810000|2022-04-12 09:30:10|1412.27|1395.17|1412.4|1395.3|1412.4|1395.3|1412.27|1395.17|2
1649755820000|2022-04-12 09:30:20|1412.83|1395.73|1413.27|1396.17|1413.27|1396.17|1412.83|1395.73|8
1649755830000|2022-04-12 09:30:30|1413.21|1396.11|1413.29|1396.19|1413.29|1396.19|1413.15|1396.05|7
1649755840000|2022-04-12 09:30:40|1413.28|1396.18|1413.28|1396.18|1413.29|1396.19|1413.28|1396.18|3
1649755850000|2022-04-12 09:30:50|1413.29|1396.19|1413.29|1396.19|1413.29|1396.19|1413.27|1396.17|5
1649755860000|2022-04-12 09:31:00|1413.19|1396.09|1413.05|1395.95|1413.19|1396.09|1413.05|1395.95|3
1649755880000|2022-04-12 09:31:20|1413.04|1395.94|1412.33|1395.23|1413.05|1395.95|1412.33|1395.23|6
1649755890000|2022-04-12 09:31:30|1412.35|1395.25|1412.37|1395.27|1412.37|1395.27|1412.35|1395.25|2
1649755900000|2022-04-12 09:31:40|1412.2|1395.1|1412.19|1395.09|1412.41|1395.31|1412.19|1395.09|5
1649755920000|2022-04-12 09:32:00|1412.26|1395.16|1411.77|1394.67|1412.26|1395.16|1411.77|1394.67|12
1649755930000|2022-04-12 09:32:10|1411.44|1394.34|1411.25|1394.15|1411.53|1394.43|1411.25|1394.15|15
1649755940000|2022-04-12 09:32:20|1411.23|1394.13|1411.32|1394.22|1412.18|1395.08|1411.23|1394.13|29
1649755950000|2022-04-12 09:32:30|1411.34|1394.24|1411.16|1394.06|1411.34|1394.24|1411.14|1394.04|10
1649755960000|2022-04-12 09:32:40|1411.13|1394.03|1411.05|1393.95|1411.15|1394.05|1411|1393.9|16
1649755970000|2022-04-12 09:32:50|1411.01|1393.91|1410.55|1393.45|1411.05|1393.95|1410.52|1393.42|18
1649755980000|2022-04-12 09:33:00|1410.56|1393.46|1410.14|1393.04|1410.58|1393.48|1410.14|1393.04|18
1649755990000|2022-04-12 09:33:10|1410.21|1393.11|1409.35|1392.25|1410.24|1393.14|1409.35|1392.25|19
1649756000000|2022-04-12 09:33:20|1409.18|1392.08|1409.17|1392.07|1409.18|1392.08|1409.17|1392.07|2
1649756010000|2022-04-12 09:33:30|1409.18|1392.08|1409.17|1392.07|1409.18|1392.08|1408.98|1391.88|10
1649756020000|2022-04-12 09:33:40|1409.16|1392.06|1408.72|1391.62|1409.16|1392.06|1408.66|1391.56|17
1649756030000|2022-04-12 09:33:50|1408.66|1391.56|1408.36|1391.26|1408.72|1391.62|1408.36|1391.26|9
1649756040000|2022-04-12 09:34:00|1408.32|1391.22|1408.31|1391.21|1408.32|1391.22|1408.22|1391.12|12
1649756050000|2022-04-12 09:34:10|1408.32|1391.22|1408.32|1391.22|1408.45|1391.35|1408.32|1391.22|9
1649756060000|2022-04-12 09:34:20|1408.31|1391.21|1408.41|1391.31|1408.43|1391.33|1408.28|1391.18|8
1649756070000|2022-04-12 09:34:30|1408.39|1391.29|1408.68|1391.58|1408.76|1391.66|1408.3|1391.2|9
1649756080000|2022-04-12 09:34:40|1408.74|1391.64|1408.64|1391.54|1408.76|1391.66|1408.64|1391.54|9
1649756090000|2022-04-12 09:34:50|1408.73|1391.63|1408.54|1391.44|1408.86|1391.76|1408.29|1391.19|18
1649756100000|2022-04-12 09:35:00|1408.61|1391.51|1410.03|1392.93|1410.05|1392.95|1408.56|1391.46|19
1649756110000|2022-04-12 09:35:10|1410.05|1392.95|1410.03|1392.93|1410.05|1392.95|1410.02|1392.92|5
1649756120000|2022-04-12 09:35:20|1410.02|1392.92|1410.06|1392.96|1410.08|1392.98|1409.97|1392.87|9
1649756130000|2022-04-12 09:35:30|1410.08|1392.98|1409.94|1392.84|1410.08|1392.98|1409.94|1392.84|7
1649756140000|2022-04-12 09:35:40|1409.91|1392.81|1409.91|1392.81|1410|1392.9|1409.89|1392.79|6
1649756160000|2022-04-12 09:36:00|1410.03|1392.93|1410.1|1393|1410.1|1393|1410.03|1392.93|4
1649756170000|2022-04-12 09:36:10|1410.06|1392.96|1410.08|1392.98|1410.08|1392.98|1410.03|1392.93|7
1649756180000|2022-04-12 09:36:20|1410.09|1392.99|1410.48|1393.38|1410.48|1393.38|1409.91|1392.81|11
1649756190000|2022-04-12 09:36:30|1410.5|1393.4|1410.96|1393.86|1411.34|1394.24|1410.5|1393.4|22
1649756200000|2022-04-12 09:36:40|1411.12|1394.02|1411.39|1394.29|1411.41|1394.31|1411.12|1394.02|12
1649756210000|2022-04-12 09:36:50|1411.16|1394.06|1411.99|1394.89|1411.99|1394.89|1411.16|1394.06|9
1649756220000|2022-04-12 09:37:00|1411.94|1394.84|1411.06|1393.96|1411.94|1394.84|1411.06|1393.96|6
1649756230000|2022-04-12 09:37:10|1411|1393.9|1411.07|1393.97|1411.37|1394.27|1411|1393.9|18
1649756240000|2022-04-12 09:37:20|1410.9|1393.8|1410.83|1393.73|1410.91|1393.81|1410.83|1393.73|11
1649756250000|2022-04-12 09:37:30|1410.9|1393.8|1411.07|1393.97|1411.09|1393.99|1410.83|1393.73|9
1649756260000|2022-04-12 09:37:40|1411.09|1393.99|1411.16|1394.06|1411.18|1394.08|1411.09|1393.99|10
1649756270000|2022-04-12 09:37:50|1411.23|1394.13|1411.21|1394.11|1411.31|1394.21|1411.17|1394.07|7
1649756280000|2022-04-12 09:38:00|1411.23|1394.13|1411.08|1393.98|1411.39|1394.29|1411.03|1393.93|13
1649756290000|2022-04-12 09:38:10|1411.39|1394.29|1413.62|1396.52|1413.62|1396.52|1411.39|1394.29|17
1649756300000|2022-04-12 09:38:20|1414.24|1397.14|1414.24|1397.14|1414.66|1397.56|1414.15|1397.05|18
1649756310000|2022-04-12 09:38:30|1414.25|1397.15|1414.7|1397.6|1414.71|1397.61|1414.21|1397.11|10
1649756320000|2022-04-12 09:38:40|1414.71|1397.61|1414.1|1397|1414.72|1397.62|1414.1|1397|4
1649756330000|2022-04-12 09:38:50|1414.13|1397.03|1414.1|1397|1414.13|1397.03|1414.07|1396.97|7
1649756340000|2022-04-12 09:39:00|1414.09|1396.99|1413.98|1396.88|1414.09|1396.99|1413.96|1396.86|9
1649756350000|2022-04-12 09:39:10|1414|1396.9|1414.34|1397.24|1414.5|1397.4|1413.72|1396.62|18
1649756360000|2022-04-12 09:39:20|1414.35|1397.25|1414.44|1397.34|1414.44|1397.34|1414.23|1397.13|5
1649756370000|2022-04-12 09:39:30|1414.45|1397.35|1414.65|1397.55|1414.65|1397.55|1414.3|1397.2|9
1649756380000|2022-04-12 09:39:40|1414.59|1397.49|1414.23|1397.13|1414.62|1397.52|1414.22|1397.12|8
1649756390000|2022-04-12 09:39:50|1414.43|1397.33|1414.44|1397.34|1414.44|1397.34|1414.36|1397.26|5
1649756400000|2022-04-12 09:40:00|1414.36|1397.26|1414.8|1397.7|1414.8|1397.7|1414.36|1397.26|4
1649756410000|2022-04-12 09:40:10|1414.76|1397.66|1414.89|1397.79|1414.89|1397.79|1414.66|1397.56|6
1649756420000|2022-04-12 09:40:20|1414.69|1397.59|1414.98|1397.88|1415.01|1397.91|1414.69|1397.59|5
1649756430000|2022-04-12 09:40:30|1414.95|1397.85|1414.53|1397.43|1414.98|1397.88|1414.44|1397.34|8
1649756440000|2022-04-12 09:40:40|1414.35|1397.25|1414.26|1397.16|1414.36|1397.26|1414.21|1397.11|15
1649756450000|2022-04-12 09:40:50|1414.27|1397.17|1414.02|1396.92|1414.3|1397.2|1413.98|1396.88|10
1649756460000|2022-04-12 09:41:00|1414.11|1397.01|1414.28|1397.18|1414.3|1397.2|1414.09|1396.99|11
1649756470000|2022-04-12 09:41:10|1414.3|1397.2|1414.87|1397.77|1414.87|1397.77|1414.15|1397.05|12
1649756480000|2022-04-12 09:41:20|1414.96|1397.86|1413.77|1396.67|1415.05|1397.95|1413.39|1396.29|22
1649756490000|2022-04-12 09:41:30|1413.73|1396.63|1413.72|1396.62|1413.8|1396.7|1413.07|1395.97|19
1649756500000|2022-04-12 09:41:40|1413.71|1396.61|1413.87|1396.77|1413.92|1396.82|1413.4|1396.3|18
1649756510000|2022-04-12 09:41:50|1413.86|1396.76|1413.63|1396.53|1413.86|1396.76|1413.52|1396.42|14
1649756520000|2022-04-12 09:42:00|1413.61|1396.51|1413.4|1396.3|1413.61|1396.51|1413.4|1396.3|10
1649756530000|2022-04-12 09:42:10|1413.39|1396.29|1413.64|1396.54|1413.64|1396.54|1413.31|1396.21|13
1649756540000|2022-04-12 09:42:20|1413.82|1396.72|1413.28|1396.18|1413.82|1396.72|1413.22|1396.12|15
1649756550000|2022-04-12 09:42:30|1413.31|1396.21|1413.32|1396.22|1413.32|1396.22|1413.26|1396.16|9
1649756560000|2022-04-12 09:42:40|1413.33|1396.23|1413.35|1396.25|1413.42|1396.32|1413.33|1396.23|9
1649756570000|2022-04-12 09:42:50|1413.36|1396.26|1413.22|1396.12|1413.39|1396.29|1413.13|1396.03|13
1649756580000|2022-04-12 09:43:00|1413.23|1396.13|1413.18|1396.08|1413.3|1396.2|1413.17|1396.07|17
1649756590000|2022-04-12 09:43:10|1413.19|1396.09|1413.28|1396.18|1413.28|1396.18|1413.17|1396.07|14
1649756600000|2022-04-12 09:43:20|1413.29|1396.19|1413.23|1396.13|1413.31|1396.21|1413.22|1396.12|7
1649756610000|2022-04-12 09:43:30|1413.24|1396.14|1413.2|1396.1|1413.26|1396.16|1413.04|1395.94|12
1649756620000|2022-04-12 09:43:40|1413.14|1396.04|1413.22|1396.12|1413.28|1396.18|1413.14|1396.04|16
1649756630000|2022-04-12 09:43:50|1413.23|1396.13|1413.15|1396.05|1413.23|1396.13|1413.08|1395.98|14
1649756640000|2022-04-12 09:44:00|1413.12|1396.02|1413.46|1396.36|1413.47|1396.37|1413.12|1396.02|6
1649756650000|2022-04-12 09:44:10|1413.48|1396.38|1413.69|1396.59|1413.72|1396.62|1413.46|1396.36|9
1649756660000|2022-04-12 09:44:20|1413.7|1396.6|1413.96|1396.86|1413.98|1396.88|1413.69|1396.59|9
1649756670000|2022-04-12 09:44:30|1413.97|1396.87|1414.04|1396.94|1414.04|1396.94|1413.97|1396.87|8
1649756680000|2022-04-12 09:44:40|1414.05|1396.95|1414.04|1396.94|1414.05|1396.95|1414.04|1396.94|2
1649756690000|2022-04-12 09:44:50|1414.05|1396.95|1414.18|1397.08|1414.18|1397.08|1413.99|1396.89|3
1649756700000|2022-04-12 09:45:00|1414.16|1397.06|1414.19|1397.09|1414.22|1397.12|1414.16|1397.06|8
1649756710000|2022-04-12 09:45:10|1414.17|1397.07|1414.08|1396.98|1414.2|1397.1|1414.08|1396.98|11
1649756720000|2022-04-12 09:45:20|1414.07|1396.97|1414.03|1396.93|1414.07|1396.97|1413.93|1396.83|17
1649756730000|2022-04-12 09:45:30|1414.02|1396.92|1413.42|1396.32|1414.02|1396.92|1413.36|1396.26|17
1649756740000|2022-04-12 09:45:40|1413.43|1396.33|1414.07|1396.97|1414.08|1396.98|1413.43|1396.33|20
1649756750000|2022-04-12 09:45:50|1414.11|1397.01|1414.15|1397.05|1414.17|1397.07|1414.09|1396.99|7
1649756760000|2022-04-12 09:46:00|1414.14|1397.04|1414.17|1397.07|1414.17|1397.07|1414.11|1397.01|5
1649756770000|2022-04-12 09:46:10|1414.11|1397.01|1414.18|1397.08|1414.18|1397.08|1414.11|1397.01|9
1649756780000|2022-04-12 09:46:20|1414.14|1397.04|1414.14|1397.04|1414.18|1397.08|1414.14|1397.04|4
1649756790000|2022-04-12 09:46:30|1414.17|1397.07|1414.18|1397.08|1414.18|1397.08|1414.14|1397.04|9
1649756800000|2022-04-12 09:46:40|1414.17|1397.07|1413.3|1396.2|1414.17|1397.07|1413.3|1396.2|13
1649756810000|2022-04-12 09:46:50|1413.31|1396.21|1413.51|1396.41|1413.51|1396.41|1413.31|1396.21|14
1649756820000|2022-04-12 09:47:00|1413.53|1396.43|1413.9|1396.8|1413.91|1396.81|1413.37|1396.27|13
1649756830000|2022-04-12 09:47:10|1413.91|1396.81|1413.87|1396.77|1413.91|1396.81|1413.66|1396.56|21
1649756840000|2022-04-12 09:47:20|1413.88|1396.78|1413.96|1396.86|1413.96|1396.86|1413.78|1396.68|20
1649756850000|2022-04-12 09:47:30|1413.94|1396.84|1413.83|1396.73|1413.94|1396.84|1413.82|1396.72|8
1649756860000|2022-04-12 09:47:40|1413.82|1396.72|1413.87|1396.77|1413.93|1396.83|1413.79|1396.69|15
1649756870000|2022-04-12 09:47:50|1413.83|1396.73|1413.81|1396.71|1413.83|1396.73|1413.79|1396.69|9
1649756880000|2022-04-12 09:48:00|1413.82|1396.72|1413.89|1396.79|1413.91|1396.81|1413.61|1396.51|17
1649756890000|2022-04-12 09:48:10|1413.87|1396.77|1413.94|1396.84|1413.95|1396.85|1413.83|1396.73|11
1649756900000|2022-04-12 09:48:20|1413.93|1396.83|1413.33|1396.23|1413.95|1396.85|1413.31|1396.21|15
1649756910000|2022-04-12 09:48:30|1413.34|1396.24|1412.47|1395.37|1413.34|1396.24|1412.33|1395.23|18
1649756920000|2022-04-12 09:48:40|1412.48|1395.38|1411.67|1394.57|1412.48|1395.38|1411.67|1394.57|4
1649756930000|2022-04-12 09:48:50|1411.73|1394.63|1411.92|1394.82|1412.1|1395|1411.73|1394.63|8
1649756940000|2022-04-12 09:49:00|1411.82|1394.72|1412.05|1394.95|1412.05|1394.95|1411.82|1394.72|6
1649756950000|2022-04-12 09:49:10|1411.82|1394.72|1411.82|1394.72|1411.82|1394.72|1411.82|1394.72|1
1649756960000|2022-04-12 09:49:20|1411.87|1394.77|1412.27|1395.17|1412.27|1395.17|1411.87|1394.77|4
1649756970000|2022-04-12 09:49:30|1412.32|1395.22|1412.83|1395.73|1412.83|1395.73|1412.32|1395.22|8
1649756980000|2022-04-12 09:49:40|1412.69|1395.59|1413.83|1396.73|1413.98|1396.88|1412.69|1395.59|21
1649756990000|2022-04-12 09:49:50|1413.74|1396.64|1413|1395.9|1413.74|1396.64|1412.97|1395.87|9
1649757000000|2022-04-12 09:50:00|1413.01|1395.91|1413.04|1395.94|1413.12|1396.02|1412.71|1395.61|17
1649757010000|2022-04-12 09:50:10|1413|1395.9|1413.4|1396.3|1413.55|1396.45|1412.9|1395.8|9
1649757020000|2022-04-12 09:50:20|1413.32|1396.22|1413.55|1396.45|1413.55|1396.45|1413.32|1396.22|5
1649757030000|2022-04-12 09:50:30|1413.81|1396.71|1413.62|1396.52|1413.81|1396.71|1413.62|1396.52|3
1649757040000|2022-04-12 09:50:40|1414.03|1396.93|1414.07|1396.97|1414.08|1396.98|1414.03|1396.93|3
1649757050000|2022-04-12 09:50:50|1414.08|1396.98|1414.14|1397.04|1414.14|1397.04|1414.07|1396.97|5
1649757060000|2022-04-12 09:51:00|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1
1649757070000|2022-04-12 09:51:10|1414.11|1397.01|1414.11|1397.01|1414.12|1397.02|1414.11|1397.01|5
1649757080000|2022-04-12 09:51:20|1414.09|1396.99|1414.12|1397.02|1414.12|1397.02|1413.97|1396.87|9
1649757100000|2022-04-12 09:51:40|1413.84|1396.74|1413.9|1396.8|1413.9|1396.8|1413.84|1396.74|8
1649757110000|2022-04-12 09:51:50|1413.81|1396.71|1414.1|1397|1414.11|1397.01|1413.81|1396.71|3
1649757120000|2022-04-12 09:52:00|1414.03|1396.93|1414.1|1397|1414.1|1397|1414.01|1396.91|6
1649757130000|2022-04-12 09:52:10|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1
1649757140000|2022-04-12 09:52:20|1414.1|1397|1414.08|1396.98|1414.12|1397.02|1414.08|1396.98|4
1649757150000|2022-04-12 09:52:30|1414.09|1396.99|1413.25|1396.15|1414.09|1396.99|1413.25|1396.15|13
1649757160000|2022-04-12 09:52:40|1413.1|1396|1412.03|1394.93|1413.27|1396.17|1411.92|1394.82|22
1649757170000|2022-04-12 09:52:50|1411.99|1394.89|1412.19|1395.09|1412.19|1395.09|1411.99|1394.89|2
1649757180000|2022-04-12 09:53:00|1412.26|1395.16|1412.25|1395.15|1412.27|1395.17|1412.25|1395.15|3
1649757200000|2022-04-12 09:53:20|1412.23|1395.13|1412.22|1395.12|1412.25|1395.15|1412.22|1395.12|7
1649757210000|2022-04-12 09:53:30|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1
1649757220000|2022-04-12 09:53:40|1412.06|1394.96|1412.02|1394.92|1412.06|1394.96|1412.02|1394.92|3
1649757230000|2022-04-12 09:53:50|1412.04|1394.94|1412.56|1395.46|1412.56|1395.46|1412.04|1394.94|8
1649757240000|2022-04-12 09:54:00|1412.67|1395.57|1412.84|1395.74|1412.84|1395.74|1412.67|1395.57|2
1649757250000|2022-04-12 09:54:10|1412.77|1395.67|1412.83|1395.73|1412.85|1395.75|1412.61|1395.51|12
1649757260000|2022-04-12 09:54:20|1412.82|1395.72|1412.94|1395.84|1412.94|1395.84|1412.77|1395.67|12
1649757270000|2022-04-12 09:54:30|1412.91|1395.81|1412.88|1395.78|1412.91|1395.81|1412.88|1395.78|4
1649757280000|2022-04-12 09:54:40|1412.92|1395.82|1413.73|1396.63|1413.77|1396.67|1412.89|1395.79|13
1649757290000|2022-04-12 09:54:50|1413.79|1396.69|1413.95|1396.85|1413.95|1396.85|1413.78|1396.68|5
1649757300000|2022-04-12 09:55:00|1413.96|1396.86|1413.81|1396.71|1413.96|1396.86|1413.79|1396.69|4
1649757310000|2022-04-12 09:55:10|1413.83|1396.73|1413.99|1396.89|1414.1|1397|1413.79|1396.69|8
1649757320000|2022-04-12 09:55:20|1414.09|1396.99|1413.86|1396.76|1414.1|1397|1413.79|1396.69|19
1649757330000|2022-04-12 09:55:30|1413.79|1396.69|1414.11|1397.01|1414.11|1397.01|1413.79|1396.69|10
1649757340000|2022-04-12 09:55:40|1414.2|1397.1|1414.42|1397.32|1414.42|1397.32|1414.1|1397|4
1649757350000|2022-04-12 09:55:50|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1
1649757360000|2022-04-12 09:56:00|1414.43|1397.33|1414.43|1397.33|1414.43|1397.33|1414.43|1397.33|1
1649757370000|2022-04-12 09:56:10|1414.44|1397.34|1414.44|1397.34|1414.44|1397.34|1414.44|1397.34|1
1649757380000|2022-04-12 09:56:20|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1
1649757390000|2022-04-12 09:56:30|1414.47|1397.37|1414.5|1397.4|1414.5|1397.4|1414.47|1397.37|2
1649757400000|2022-04-12 09:56:40|1414.51|1397.41|1414.45|1397.35|1414.52|1397.42|1414.45|1397.35|4
1649757410000|2022-04-12 09:56:50|1414.48|1397.38|1414.33|1397.23|1414.49|1397.39|1414.33|1397.23|5
1649757420000|2022-04-12 09:57:00|1414.38|1397.28|1414.12|1397.02|1414.39|1397.29|1414.12|1397.02|8
1649757430000|2022-04-12 09:57:10|1414.11|1397.01|1414.24|1397.14|1414.29|1397.19|1414.11|1397.01|5
1649757460000|2022-04-12 09:57:40|1414.23|1397.13|1414.23|1397.13|1414.23|1397.13|1414.06|1396.96|7
1649757470000|2022-04-12 09:57:50|1414.24|1397.14|1414.24|1397.14|1414.24|1397.14|1414.23|1397.13|5
1649757480000|2022-04-12 09:58:00|1414.42|1397.32|1414.72|1397.62|1414.92|1397.82|1414.39|1397.29|8
1649757490000|2022-04-12 09:58:10|1414.75|1397.65|1414.83|1397.73|1414.92|1397.82|1414.75|1397.65|8
1649757510000|2022-04-12 09:58:30|1414.92|1397.82|1414.97|1397.87|1414.97|1397.87|1414.92|1397.82|2
1649757520000|2022-04-12 09:58:40|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1
1649757530000|2022-04-12 09:58:50|1414.97|1397.87|1414.97|1397.87|1414.97|1397.87|1414.97|1397.87|1
1649757540000|2022-04-12 09:59:00|1414.93|1397.83|1414.96|1397.86|1414.96|1397.86|1414.92|1397.82|6
1649757550000|2022-04-12 09:59:10|1414.93|1397.83|1414.28|1397.18|1414.93|1397.83|1414.27|1397.17|4
1649757560000|2022-04-12 09:59:20|1414.24|1397.14|1414.24|1397.14|1414.24|1397.14|1414.24|1397.14|1
1649757570000|2022-04-12 09:59:30|1414.18|1397.08|1414.1|1397|1414.18|1397.08|1413.99|1396.89|10
1649757580000|2022-04-12 09:59:40|1414.06|1396.96|1413.62|1396.52|1414.06|1396.96|1413.61|1396.51|8
1649757590000|2022-04-12 09:59:50|1413.7|1396.6|1413.87|1396.77|1413.91|1396.81|1413.69|1396.59|7
1649757600000|2022-04-12 10:00:00|1413.8|1396.7|1413.81|1396.71|1413.86|1396.76|1413.8|1396.7|11
1649757610000|2022-04-12 10:00:10|1413.93|1396.83|1413.94|1396.84|1413.96|1396.86|1413.93|1396.83|8
1649757620000|2022-04-12 10:00:20|1413.87|1396.77|1413.52|1396.42|1413.87|1396.77|1413.46|1396.36|15
1649757630000|2022-04-12 10:00:30|1413.53|1396.43|1413.49|1396.39|1413.53|1396.43|1413.49|1396.39|5
1649757640000|2022-04-12 10:00:40|1413.5|1396.4|1413.97|1396.87|1413.97|1396.87|1413.5|1396.4|10
1649757650000|2022-04-12 10:00:50|1413.98|1396.88|1413.67|1396.57|1414.04|1396.94|1413.62|1396.52|10
1649757660000|2022-04-12 10:01:00|1413.9|1396.8|1413.8|1396.7|1413.9|1396.8|1413.65|1396.55|12
1649757670000|2022-04-12 10:01:10|1413.81|1396.71|1413.91|1396.81|1414.1|1397|1413.79|1396.69|11
1649757680000|2022-04-12 10:01:20|1413.95|1396.85|1413.91|1396.81|1413.95|1396.85|1413.91|1396.81|6
1649757690000|2022-04-12 10:01:30|1413.96|1396.86|1413.95|1396.85|1413.96|1396.86|1413.91|1396.81|4
1649757700000|2022-04-12 10:01:40|1414.11|1397.01|1414.03|1396.93|1414.11|1397.01|1413.91|1396.81|5
1649757710000|2022-04-12 10:01:50|1414.07|1396.97|1414.07|1396.97|1414.07|1396.97|1414.07|1396.97|1
1649757720000|2022-04-12 10:02:00|1414.1|1397|1414.12|1397.02|1414.12|1397.02|1413.9|1396.8|7
1649757730000|2022-04-12 10:02:10|1414.31|1397.21|1414.23|1397.13|1414.31|1397.21|1414.03|1396.93|7
1649757740000|2022-04-12 10:02:20|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1414.23|1397.13|3
1649757750000|2022-04-12 10:02:30|1414.63|1397.53|1414.59|1397.49|1414.64|1397.54|1414.59|1397.49|7
1649757760000|2022-04-12 10:02:40|1414.62|1397.52|1414.62|1397.52|1414.62|1397.52|1414.62|1397.52|1
1649757770000|2022-04-12 10:02:50|1414.69|1397.59|1414.77|1397.67|1414.77|1397.67|1414.62|1397.52|5
1649757780000|2022-04-12 10:03:00|1414.9|1397.8|1415.09|1397.99|1415.09|1397.99|1414.9|1397.8|3
1649757790000|2022-04-12 10:03:10|1415.11|1398.01|1415.04|1397.94|1415.12|1398.02|1414.92|1397.82|8
1649757800000|2022-04-12 10:03:20|1414.92|1397.82|1415.03|1397.93|1415.03|1397.93|1414.92|1397.82|3
1649757810000|2022-04-12 10:03:30|1415.05|1397.95|1415.03|1397.93|1415.05|1397.95|1415.03|1397.93|2
1649757820000|2022-04-12 10:03:40|1414.82|1397.72|1414.4|1397.3|1414.82|1397.72|1414.2|1397.1|16
1649757830000|2022-04-12 10:03:50|1414.24|1397.14|1414.17|1397.07|1414.25|1397.15|1414.17|1397.07|4
1649757840000|2022-04-12 10:04:00|1413.98|1396.88|1413.94|1396.84|1413.98|1396.88|1413.94|1396.84|3
1649757850000|2022-04-12 10:04:10|1413.67|1396.57|1413.73|1396.63|1413.93|1396.83|1413.67|1396.57|12
1649757870000|2022-04-12 10:04:30|1413.76|1396.66|1413.73|1396.63|1413.77|1396.67|1413.72|1396.62|9
1649757880000|2022-04-12 10:04:40|1413.76|1396.66|1413.77|1396.67|1413.77|1396.67|1413.72|1396.62|16
1649757890000|2022-04-12 10:04:50|1413.78|1396.68|1413.73|1396.63|1413.78|1396.68|1413.72|1396.62|3
1649757900000|2022-04-12 10:05:00|1413.76|1396.66|1413.07|1395.97|1413.94|1396.84|1413.07|1395.97|11
1649757910000|2022-04-12 10:05:10|1413.06|1395.96|1413.12|1396.02|1413.12|1396.02|1413.05|1395.95|3
1649757920000|2022-04-12 10:05:20|1413.11|1396.01|1412.24|1395.14|1413.21|1396.11|1412.24|1395.14|10
1649757930000|2022-04-12 10:05:30|1412.2|1395.1|1412.09|1394.99|1412.2|1395.1|1412.09|1394.99|10
1649757940000|2022-04-12 10:05:40|1412.18|1395.08|1412.13|1395.03|1412.18|1395.08|1412.13|1395.03|5
1649757950000|2022-04-12 10:05:50|1412.09|1394.99|1411.88|1394.78|1412.09|1394.99|1411.86|1394.76|11
1649757960000|2022-04-12 10:06:00|1411.94|1394.84|1411.93|1394.83|1411.94|1394.84|1411.92|1394.82|8
1649757970000|2022-04-12 10:06:10|1411.94|1394.84|1411.93|1394.83|1411.94|1394.84|1411.93|1394.83|2
1649757980000|2022-04-12 10:06:20|1411.55|1394.45|1411.55|1394.45|1411.55|1394.45|1411.55|1394.45|1
1649757990000|2022-04-12 10:06:30|1411.52|1394.42|1411.39|1394.29|1411.52|1394.42|1411.39|1394.29|2
1649758000000|2022-04-12 10:06:40|1411.45|1394.35|1411.45|1394.35|1411.45|1394.35|1411.45|1394.35|1
1649758010000|2022-04-12 10:06:50|1411.47|1394.37|1411.33|1394.23|1411.53|1394.43|1411.33|1394.23|14
1649758020000|2022-04-12 10:07:00|1411.27|1394.17|1411.24|1394.14|1411.34|1394.24|1411.24|1394.14|8
1649758030000|2022-04-12 10:07:10|1411.3|1394.2|1411.38|1394.28|1411.38|1394.28|1411.3|1394.2|7
1649758040000|2022-04-12 10:07:20|1411.4|1394.3|1411.35|1394.25|1411.47|1394.37|1411.35|1394.25|6
1649758050000|2022-04-12 10:07:30|1411.46|1394.36|1411.32|1394.22|1411.46|1394.36|1411.26|1394.16|14
1649758060000|2022-04-12 10:07:40|1411.27|1394.17|1411.29|1394.19|1411.29|1394.19|1411.27|1394.17|3
1649758070000|2022-04-12 10:07:50|1411.38|1394.28|1411.26|1394.16|1411.38|1394.28|1411.25|1394.15|7
1649758080000|2022-04-12 10:08:00|1411.3|1394.2|1412.94|1395.84|1413.05|1395.95|1411.3|1394.2|12
1649758090000|2022-04-12 10:08:10|1412.95|1395.85|1412.95|1395.85|1412.95|1395.85|1412.94|1395.84|5
1649758100000|2022-04-12 10:08:20|1413.34|1396.24|1413.34|1396.24|1413.34|1396.24|1413.34|1396.24|1
1649758130000|2022-04-12 10:08:50|1413.35|1396.25|1413.9|1396.8|1413.96|1396.86|1413.35|1396.25|14
1649758140000|2022-04-12 10:09:00|1413.76|1396.66|1413.23|1396.13|1413.8|1396.7|1413.23|1396.13|9
1649758150000|2022-04-12 10:09:10|1412.99|1395.89|1412.81|1395.71|1413.02|1395.92|1412.81|1395.71|9
1649758160000|2022-04-12 10:09:20|1412.8|1395.7|1412.65|1395.55|1412.8|1395.7|1412.65|1395.55|11
1649758170000|2022-04-12 10:09:30|1412.66|1395.56|1412.57|1395.47|1412.73|1395.63|1412.31|1395.21|9
1649758180000|2022-04-12 10:09:40|1412.56|1395.46|1414.07|1396.97|1414.13|1397.03|1412.43|1395.33|19
1649758190000|2022-04-12 10:09:50|1414.13|1397.03|1413.65|1396.55|1414.13|1397.03|1413.65|1396.55|17
1649758200000|2022-04-12 10:10:00|1413.46|1396.36|1413.47|1396.37|1413.49|1396.39|1413.45|1396.35|5
1649758210000|2022-04-12 10:10:10|1413.51|1396.41|1413.7|1396.6|1413.71|1396.61|1413.51|1396.41|10
1649758220000|2022-04-12 10:10:20|1413.69|1396.59|1413.47|1396.37|1413.71|1396.61|1413.47|1396.37|13
1649758230000|2022-04-12 10:10:30|1413.46|1396.36|1412.79|1395.69|1413.51|1396.41|1412.75|1395.65|11
1649758240000|2022-04-12 10:10:40|1412.77|1395.67|1413.07|1395.97|1413.07|1395.97|1412.76|1395.66|15
1649758250000|2022-04-12 10:10:50|1412.98|1395.88|1412.41|1395.31|1413.01|1395.91|1412.41|1395.31|11
1649758260000|2022-04-12 10:11:00|1412.43|1395.33|1413.07|1395.97|1413.1|1396|1412.43|1395.33|10
1649758270000|2022-04-12 10:11:10|1413.06|1395.96|1413.07|1395.97|1413.1|1396|1413.03|1395.93|8
1649758280000|2022-04-12 10:11:20|1413.1|1396|1413.1|1396|1413.1|1396|1413.07|1395.97|3
1649758290000|2022-04-12 10:11:30|1413.16|1396.06|1413.14|1396.04|1413.3|1396.2|1413.12|1396.02|10
1649758300000|2022-04-12 10:11:40|1413.17|1396.07|1413.08|1395.98|1413.17|1396.07|1413.08|1395.98|8
1649758310000|2022-04-12 10:11:50|1413.09|1395.99|1412.66|1395.56|1413.15|1396.05|1412.66|1395.56|12
1649758320000|2022-04-12 10:12:00|1412.65|1395.55|1412.61|1395.51|1412.65|1395.55|1412.61|1395.51|2
1649758330000|2022-04-12 10:12:10|1412.46|1395.36|1412.4|1395.3|1412.46|1395.36|1412.4|1395.3|2
1649758350000|2022-04-12 10:12:30|1412.48|1395.38|1412.36|1395.26|1412.59|1395.49|1412.29|1395.19|12
1649758360000|2022-04-12 10:12:40|1412.35|1395.25|1412.26|1395.16|1412.37|1395.27|1412.26|1395.16|9
1649758370000|2022-04-12 10:12:50|1412.3|1395.2|1412.3|1395.2|1412.3|1395.2|1412.3|1395.2|1
1649758380000|2022-04-12 10:13:00|1412.29|1395.19|1412.24|1395.14|1412.33|1395.23|1412.24|1395.14|6
1649758390000|2022-04-12 10:13:10|1412.23|1395.13|1412.39|1395.29|1412.39|1395.29|1412.17|1395.07|6
1649758400000|2022-04-12 10:13:20|1412.41|1395.31|1412.72|1395.62|1412.72|1395.62|1412.41|1395.31|3
1649758410000|2022-04-12 10:13:30|1412.67|1395.57|1412.67|1395.57|1412.67|1395.57|1412.67|1395.57|1
1649758420000|2022-04-12 10:13:40|1412.74|1395.64|1413.09|1395.99|1413.11|1396.01|1412.72|1395.62|9
1649758430000|2022-04-12 10:13:50|1412.97|1395.87|1412.95|1395.85|1412.99|1395.89|1412.94|1395.84|4
1649758440000|2022-04-12 10:14:00|1412.99|1395.89|1413.01|1395.91|1413.01|1395.91|1412.98|1395.88|4
1649758460000|2022-04-12 10:14:20|1413.06|1395.96|1412.2|1395.1|1413.06|1395.96|1412.17|1395.07|22
1649758470000|2022-04-12 10:14:30|1412.31|1395.21|1412.31|1395.21|1412.31|1395.21|1412.31|1395.21|1
1649758480000|2022-04-12 10:14:40|1412.43|1395.33|1412.18|1395.08|1412.43|1395.33|1412.18|1395.08|7
1649758490000|2022-04-12 10:14:50|1412.16|1395.06|1412.18|1395.08|1412.18|1395.08|1412.05|1394.95|7
1649758500000|2022-04-12 10:15:00|1412.17|1395.07|1412.15|1395.05|1412.17|1395.07|1412.11|1395.01|5
1649758510000|2022-04-12 10:15:10|1412.16|1395.06|1412.16|1395.06|1412.16|1395.06|1412.16|1395.06|1
1649758520000|2022-04-12 10:15:20|1412.23|1395.13|1412.68|1395.58|1412.68|1395.58|1412.23|1395.13|8
1649758530000|2022-04-12 10:15:30|1412.73|1395.63|1412.71|1395.61|1412.73|1395.63|1412.64|1395.54|4
1649758540000|2022-04-12 10:15:40|1413.01|1395.91|1413.02|1395.92|1413.02|1395.92|1413|1395.9|3
1649758550000|2022-04-12 10:15:50|1413.06|1395.96|1412.55|1395.45|1413.06|1395.96|1412.55|1395.45|15
1649758560000|2022-04-12 10:16:00|1412.63|1395.53|1412.63|1395.53|1413.01|1395.91|1412.57|1395.47|18
1649758570000|2022-04-12 10:16:10|1412.6|1395.5|1412.63|1395.53|1412.65|1395.55|1412.6|1395.5|4
1649758580000|2022-04-12 10:16:20|1412.61|1395.51|1411.94|1394.84|1412.61|1395.51|1411.94|1394.84|5
1649758590000|2022-04-12 10:16:30|1411.95|1394.85|1411.56|1394.46|1412.01|1394.91|1411.56|1394.46|15
1649758600000|2022-04-12 10:16:40|1411.51|1394.41|1411.28|1394.18|1411.51|1394.41|1411.18|1394.08|15
1649758610000|2022-04-12 10:16:50|1411.29|1394.19|1411.29|1394.19|1411.3|1394.2|1411.27|1394.17|12
1649758620000|2022-04-12 10:17:00|1411.28|1394.18|1411.28|1394.18|1411.3|1394.2|1411.28|1394.18|10
1649758630000|2022-04-12 10:17:10|1411.29|1394.19|1411.31|1394.21|1411.31|1394.21|1411.28|1394.18|3
1649758640000|2022-04-12 10:17:20|1411.3|1394.2|1411.31|1394.21|1411.31|1394.21|1411.3|1394.2|6
1649758650000|2022-04-12 10:17:30|1411.3|1394.2|1411.33|1394.23|1411.5|1394.4|1411.3|1394.2|9
1649758660000|2022-04-12 10:17:40|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1411.33|1394.23|9
1649758670000|2022-04-12 10:17:50|1411.33|1394.23|1411.23|1394.13|1411.34|1394.24|1411.23|1394.13|6
1649758680000|2022-04-12 10:18:00|1411.27|1394.17|1411.13|1394.03|1411.27|1394.17|1411.01|1393.91|12
1649758690000|2022-04-12 10:18:10|1411.14|1394.04|1411|1393.9|1411.23|1394.13|1410.86|1393.76|21
1649758700000|2022-04-12 10:18:20|1411.08|1393.98|1411.1|1394|1411.1|1394|1411.04|1393.94|11
1649758710000|2022-04-12 10:18:30|1411.09|1393.99|1410.78|1393.68|1411.1|1394|1410.78|1393.68|19
1649758720000|2022-04-12 10:18:40|1410.81|1393.71|1411.02|1393.92|1411.02|1393.92|1410.81|1393.71|4
1649758730000|2022-04-12 10:18:50|1411.03|1393.93|1410.88|1393.78|1411.03|1393.93|1410.86|1393.76|6
1649758740000|2022-04-12 10:19:00|1410.87|1393.77|1411.23|1394.13|1411.23|1394.13|1410.87|1393.77|12
1649758750000|2022-04-12 10:19:10|1411.1|1394|1411.07|1393.97|1411.1|1394|1411.07|1393.97|3
1649758760000|2022-04-12 10:19:20|1411.08|1393.98|1411.1|1394|1411.1|1394|1411.02|1393.92|7
1649758770000|2022-04-12 10:19:30|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1
1649758780000|2022-04-12 10:19:40|1411.17|1394.07|1410.98|1393.88|1411.17|1394.07|1410.98|1393.88|6
1649758790000|2022-04-12 10:19:50|1410.94|1393.84|1411.05|1393.95|1411.05|1393.95|1410.94|1393.84|4
1649758800000|2022-04-12 10:20:00|1411.06|1393.96|1411.27|1394.17|1411.35|1394.25|1411.06|1393.96|4
1649758810000|2022-04-12 10:20:10|1411.22|1394.12|1411.31|1394.21|1411.36|1394.26|1411.22|1394.12|3
1649758820000|2022-04-12 10:20:20|1411.14|1394.04|1411.67|1394.57|1411.68|1394.58|1411.14|1394.04|10
1649758830000|2022-04-12 10:20:30|1411.47|1394.37|1411.53|1394.43|1411.53|1394.43|1411.46|1394.36|3
1649758840000|2022-04-12 10:20:40|1411.48|1394.38|1411.73|1394.63|1411.73|1394.63|1411.48|1394.38|2
1649758850000|2022-04-12 10:20:50|1411.8|1394.7|1412|1394.9|1412.01|1394.91|1411.79|1394.69|8
1649758860000|2022-04-12 10:21:00|1412.01|1394.91|1412.1|1395|1412.1|1395|1412|1394.9|7
1649758880000|2022-04-12 10:21:20|1412.09|1394.99|1412.08|1394.98|1412.09|1394.99|1412.08|1394.98|2
1649758890000|2022-04-12 10:21:30|1412.05|1394.95|1411.83|1394.73|1412.07|1394.97|1411.83|1394.73|10
1649758900000|2022-04-12 10:21:40|1411.65|1394.55|1411.63|1394.53|1411.73|1394.63|1411.63|1394.53|3
1649758910000|2022-04-12 10:21:50|1412.01|1394.91|1411.89|1394.79|1412.01|1394.91|1411.63|1394.53|4
1649758930000|2022-04-12 10:22:10|1411.87|1394.77|1411.85|1394.75|1411.87|1394.77|1411.85|1394.75|2
1649758940000|2022-04-12 10:22:20|1411.82|1394.72|1411.69|1394.59|1411.82|1394.72|1411.64|1394.54|4
1649758950000|2022-04-12 10:22:30|1411.68|1394.58|1411.68|1394.58|1411.68|1394.58|1411.68|1394.58|1
1649758960000|2022-04-12 10:22:40|1411.71|1394.61|1411.26|1394.16|1411.71|1394.61|1411.2|1394.1|16
1649758970000|2022-04-12 10:22:50|1411.25|1394.15|1411.04|1393.94|1411.25|1394.15|1410.87|1393.77|5
1649758980000|2022-04-12 10:23:00|1411.06|1393.96|1411.08|1393.98|1411.09|1393.99|1411.06|1393.96|6
1649758990000|2022-04-12 10:23:10|1410.93|1393.83|1410.91|1393.81|1410.98|1393.88|1410.59|1393.49|23
1649759000000|2022-04-12 10:23:20|1410.81|1393.71|1410.92|1393.82|1410.93|1393.83|1410.76|1393.66|11
1649759010000|2022-04-12 10:23:30|1410.89|1393.79|1410.78|1393.68|1410.89|1393.79|1410.77|1393.67|12
1649759020000|2022-04-12 10:23:40|1410.81|1393.71|1410.88|1393.78|1410.88|1393.78|1410.81|1393.71|5
1649759030000|2022-04-12 10:23:50|1410.87|1393.77|1410.86|1393.76|1410.87|1393.77|1410.86|1393.76|2
1649759040000|2022-04-12 10:24:00|1410.84|1393.74|1410.23|1393.13|1410.86|1393.76|1410.23|1393.13|11
1649759050000|2022-04-12 10:24:10|1410.31|1393.21|1410.26|1393.16|1410.31|1393.21|1410.26|1393.16|5
1649759060000|2022-04-12 10:24:20|1410.27|1393.17|1410.12|1393.02|1410.27|1393.17|1410.04|1392.94|11
1649759070000|2022-04-12 10:24:30|1410.13|1393.03|1409.95|1392.85|1410.13|1393.03|1409.94|1392.84|14
1649759080000|2022-04-12 10:24:40|1409.94|1392.84|1410.04|1392.94|1410.04|1392.94|1409.94|1392.84|6
1649759090000|2022-04-12 10:24:50|1409.93|1392.83|1410.14|1393.04|1410.14|1393.04|1409.93|1392.83|7
1649759100000|2022-04-12 10:25:00|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1410.12|1393.02|6
1649759120000|2022-04-12 10:25:20|1410.08|1392.98|1410.08|1392.98|1410.08|1392.98|1410.08|1392.98|1
1649759130000|2022-04-12 10:25:30|1410.16|1393.06|1410.31|1393.21|1410.31|1393.21|1410.16|1393.06|2
1649759140000|2022-04-12 10:25:40|1410.32|1393.22|1410.32|1393.22|1410.32|1393.22|1410.32|1393.22|1
1649759150000|2022-04-12 10:25:50|1410.31|1393.21|1410.24|1393.14|1410.31|1393.21|1410.24|1393.14|3
1649759160000|2022-04-12 10:26:00|1410.26|1393.16|1410.29|1393.19|1410.34|1393.24|1410.26|1393.16|4
1649759170000|2022-04-12 10:26:10|1410.27|1393.17|1410.24|1393.14|1410.27|1393.17|1410.24|1393.14|5
1649759180000|2022-04-12 10:26:20|1410.25|1393.15|1410.16|1393.06|1410.25|1393.15|1410.15|1393.05|5
1649759190000|2022-04-12 10:26:30|1409.94|1392.84|1410.04|1392.94|1410.05|1392.95|1409.93|1392.83|4
1649759200000|2022-04-12 10:26:40|1410.07|1392.97|1409.71|1392.61|1410.07|1392.97|1409.71|1392.61|9
1649759210000|2022-04-12 10:26:50|1409.66|1392.56|1409.65|1392.55|1409.66|1392.56|1409.65|1392.55|2
1649759220000|2022-04-12 10:27:00|1409.64|1392.54|1409.55|1392.45|1409.64|1392.54|1409.42|1392.32|10
1649759230000|2022-04-12 10:27:10|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1
1649759240000|2022-04-12 10:27:20|1409.28|1392.18|1409.39|1392.29|1409.43|1392.33|1409.28|1392.18|8
1649759250000|2022-04-12 10:27:30|1409.4|1392.3|1409.82|1392.72|1409.82|1392.72|1409.1|1392|20
1649759260000|2022-04-12 10:27:40|1409.83|1392.73|1409.85|1392.75|1409.85|1392.75|1409.83|1392.73|3
1649759270000|2022-04-12 10:27:50|1409.84|1392.74|1409.92|1392.82|1409.92|1392.82|1409.84|1392.74|3
1649759280000|2022-04-12 10:28:00|1409.94|1392.84|1410.02|1392.92|1410.02|1392.92|1409.94|1392.84|2
1649759290000|2022-04-12 10:28:10|1410.19|1393.09|1410.17|1393.07|1410.19|1393.09|1410.17|1393.07|2
1649759300000|2022-04-12 10:28:20|1410.14|1393.04|1410.17|1393.07|1410.17|1393.07|1410.14|1393.04|2
1649759310000|2022-04-12 10:28:30|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1
1649759320000|2022-04-12 10:28:40|1410.18|1393.08|1410.02|1392.92|1410.21|1393.11|1410.02|1392.92|3
1649759330000|2022-04-12 10:28:50|1410.12|1393.02|1410.11|1393.01|1410.12|1393.02|1410.11|1393.01|4
1649759340000|2022-04-12 10:29:00|1410.18|1393.08|1410.2|1393.1|1410.2|1393.1|1410.16|1393.06|9
1649759350000|2022-04-12 10:29:10|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1
1649759360000|2022-04-12 10:29:20|1410.3|1393.2|1410.34|1393.24|1410.34|1393.24|1410.3|1393.2|2
1649759370000|2022-04-12 10:29:30|1410.33|1393.23|1410.03|1392.93|1410.33|1393.23|1410.03|1392.93|3
1649759380000|2022-04-12 10:29:40|1409.85|1392.75|1405.11|1388.01|1409.85|1392.75|1404.76|1387.66|27
1649759390000|2022-04-12 10:29:50|1405.56|1388.46|1406.36|1389.26|1406.44|1389.34|1405.56|1388.46|23
1649759400000|2022-04-12 10:30:00|1406.35|1389.25|1406.41|1389.31|1406.68|1389.58|1406.35|1389.25|15
1649759410000|2022-04-12 10:30:10|1406.42|1389.32|1406.76|1389.66|1406.77|1389.67|1406.41|1389.31|13
1649759420000|2022-04-12 10:30:20|1406.77|1389.67|1406.36|1389.26|1406.77|1389.67|1406.26|1389.16|9
1649759430000|2022-04-12 10:30:30|1406.4|1389.3|1406.35|1389.25|1406.41|1389.31|1406.32|1389.22|11
1649759440000|2022-04-12 10:30:40|1406.37|1389.27|1411.69|1394.59|1411.69|1394.59|1406.35|1389.25|32
1649759450000|2022-04-12 10:30:50|1411.76|1394.66|1409.37|1392.27|1411.76|1394.66|1408.91|1391.81|33
1649759460000|2022-04-12 10:31:00|1409.29|1392.19|1410.02|1392.92|1410.16|1393.06|1409.06|1391.96|17
1649759470000|2022-04-12 10:31:10|1410.03|1392.93|1409.37|1392.27|1410.47|1393.37|1409.37|1392.27|19
1649759480000|2022-04-12 10:31:20|1409.35|1392.25|1409.64|1392.54|1409.95|1392.85|1409.34|1392.24|12
1649759490000|2022-04-12 10:31:30|1409.63|1392.53|1409.73|1392.63|1409.73|1392.63|1409.58|1392.48|10
1649759500000|2022-04-12 10:31:40|1409.74|1392.64|1409.81|1392.71|1409.81|1392.71|1409.59|1392.49|12
1649759510000|2022-04-12 10:31:50|1409.9|1392.8|1410.01|1392.91|1410.18|1393.08|1409.65|1392.55|13
1649759520000|2022-04-12 10:32:00|1410.11|1393.01|1409.99|1392.89|1410.11|1393.01|1409.99|1392.89|2
1649759530000|2022-04-12 10:32:10|1410.12|1393.02|1409.99|1392.89|1410.25|1393.15|1409.99|1392.89|6
1649759540000|2022-04-12 10:32:20|1409.94|1392.84|1409.78|1392.68|1409.94|1392.84|1409.64|1392.54|16
1649759550000|2022-04-12 10:32:30|1409.64|1392.54|1409.24|1392.14|1409.64|1392.54|1409.22|1392.12|17
1649759560000|2022-04-12 10:32:40|1409.22|1392.12|1409.26|1392.16|1409.28|1392.18|1409.21|1392.11|7
1649759570000|2022-04-12 10:32:50|1409.28|1392.18|1409.27|1392.17|1409.31|1392.21|1409.24|1392.14|10
1649759580000|2022-04-12 10:33:00|1409.29|1392.19|1409.32|1392.22|1409.34|1392.24|1409.25|1392.15|11
1649759590000|2022-04-12 10:33:10|1409.31|1392.21|1409.29|1392.19|1409.36|1392.26|1409.28|1392.18|7
1649759600000|2022-04-12 10:33:20|1409.32|1392.22|1409.75|1392.65|1409.75|1392.65|1409.24|1392.14|19
1649759610000|2022-04-12 10:33:30|1409.74|1392.64|1409.71|1392.61|1409.75|1392.65|1409.71|1392.61|6
1649759620000|2022-04-12 10:33:40|1409.83|1392.73|1409.96|1392.86|1409.96|1392.86|1409.83|1392.73|4
1649759630000|2022-04-12 10:33:50|1409.89|1392.79|1410.05|1392.95|1410.28|1393.18|1409.89|1392.79|7
1649759640000|2022-04-12 10:34:00|1410.04|1392.94|1410.11|1393.01|1410.14|1393.04|1409.97|1392.87|10
1649759650000|2022-04-12 10:34:10|1410.12|1393.02|1410.18|1393.08|1410.18|1393.08|1410.12|1393.02|8
1649759660000|2022-04-12 10:34:20|1410.12|1393.02|1410.1|1393|1410.12|1393.02|1410.1|1393|6
1649759670000|2022-04-12 10:34:30|1410.05|1392.95|1410.13|1393.03|1410.18|1393.08|1410.05|1392.95|11
1649759680000|2022-04-12 10:34:40|1410.06|1392.96|1410.09|1392.99|1410.09|1392.99|1410.01|1392.91|8
1649759690000|2022-04-12 10:34:50|1410.13|1393.03|1410.37|1393.27|1410.38|1393.28|1410.05|1392.95|13
1649759700000|2022-04-12 10:35:00|1410.39|1393.29|1410.86|1393.76|1411.26|1394.16|1410.39|1393.29|14
1649759710000|2022-04-12 10:35:10|1410.89|1393.79|1410.9|1393.8|1410.97|1393.87|1410.78|1393.68|6
1649759720000|2022-04-12 10:35:20|1411.59|1394.49|1412.09|1394.99|1412.09|1394.99|1411.59|1394.49|10
1649759730000|2022-04-12 10:35:30|1411.96|1394.86|1412.05|1394.95|1412.05|1394.95|1411.96|1394.86|12
1649759740000|2022-04-12 10:35:40|1412.06|1394.96|1411.95|1394.85|1412.06|1394.96|1411.95|1394.85|2
1649759760000|2022-04-12 10:36:00|1411.84|1394.74|1412.69|1395.59|1412.69|1395.59|1411.84|1394.74|8
1649759770000|2022-04-12 10:36:10|1412.66|1395.56|1412.66|1395.56|1412.66|1395.56|1412.61|1395.51|3
1649759780000|2022-04-12 10:36:20|1412.36|1395.26|1412.36|1395.26|1412.45|1395.35|1412.36|1395.26|3
1649759790000|2022-04-12 10:36:30|1412.34|1395.24|1412.42|1395.32|1412.42|1395.32|1412.34|1395.24|3
1649759800000|2022-04-12 10:36:40|1412.47|1395.37|1412.47|1395.37|1412.47|1395.37|1412.47|1395.37|1
1649759810000|2022-04-12 10:36:50|1412.37|1395.27|1413.19|1396.09|1413.46|1396.36|1412.37|1395.27|15
1649759820000|2022-04-12 10:37:00|1413.18|1396.08|1413.08|1395.98|1413.3|1396.2|1413.03|1395.93|19
1649759830000|2022-04-12 10:37:10|1413.29|1396.19|1413.85|1396.75|1413.85|1396.75|1413.24|1396.14|8
1649759840000|2022-04-12 10:37:20|1413.93|1396.83|1413.43|1396.33|1413.93|1396.83|1413.39|1396.29|8
1649759850000|2022-04-12 10:37:30|1413.44|1396.34|1413.07|1395.97|1413.44|1396.34|1413.07|1395.97|8
1649759870000|2022-04-12 10:37:50|1413.06|1395.96|1413.04|1395.94|1413.06|1395.96|1413.04|1395.94|3
1649759880000|2022-04-12 10:38:00|1413.05|1395.95|1412.37|1395.27|1413.05|1395.95|1412.37|1395.27|13
1649759890000|2022-04-12 10:38:10|1412.34|1395.24|1412.08|1394.98|1412.34|1395.24|1412.08|1394.98|5
1649759900000|2022-04-12 10:38:20|1412.05|1394.95|1412.33|1395.23|1412.33|1395.23|1412.05|1394.95|9
1649759910000|2022-04-12 10:38:30|1412.32|1395.22|1412.13|1395.03|1412.33|1395.23|1412.13|1395.03|6
1649759920000|2022-04-12 10:38:40|1412.23|1395.13|1412.23|1395.13|1412.23|1395.13|1412.23|1395.13|1
1649759940000|2022-04-12 10:39:00|1412.21|1395.11|1412.07|1394.97|1412.23|1395.13|1412.05|1394.95|6
1649759950000|2022-04-12 10:39:10|1412.01|1394.91|1412.08|1394.98|1412.08|1394.98|1412.01|1394.91|2
1649759960000|2022-04-12 10:39:20|1412.04|1394.94|1412.85|1395.75|1413.05|1395.95|1412.04|1394.94|10
1649759970000|2022-04-12 10:39:30|1413.09|1395.99|1413.49|1396.39|1413.82|1396.72|1412.99|1395.89|23
1649759980000|2022-04-12 10:39:40|1413.82|1396.72|1413.2|1396.1|1414.02|1396.92|1413.16|1396.06|19
1649759990000|2022-04-12 10:39:50|1413.22|1396.12|1413.38|1396.28|1413.38|1396.28|1413.2|1396.1|13
1649760000000|2022-04-12 10:40:00|1413.36|1396.26|1413.91|1396.81|1413.91|1396.81|1413.36|1396.26|8
1649760010000|2022-04-12 10:40:10|1413.92|1396.82|1413.49|1396.39|1413.94|1396.84|1413.49|1396.39|11
1649760020000|2022-04-12 10:40:20|1413.53|1396.43|1413.04|1395.94|1413.53|1396.43|1413.04|1395.94|3
1649760030000|2022-04-12 10:40:30|1413.07|1395.97|1412.85|1395.75|1413.07|1395.97|1412.85|1395.75|10
1649760040000|2022-04-12 10:40:40|1412.84|1395.74|1412.43|1395.33|1412.84|1395.74|1412.38|1395.28|9
1649760050000|2022-04-12 10:40:50|1412.47|1395.37|1412.67|1395.57|1412.67|1395.57|1412.47|1395.37|6
1649760060000|2022-04-12 10:41:00|1412.77|1395.67|1412.21|1395.11|1412.78|1395.68|1412.16|1395.06|13
1649760070000|2022-04-12 10:41:10|1412.25|1395.15|1411.46|1394.36|1412.83|1395.73|1411.46|1394.36|24
1649760080000|2022-04-12 10:41:20|1411.27|1394.17|1412.09|1394.99|1412.09|1394.99|1411.27|1394.17|13
1649760090000|2022-04-12 10:41:30|1412.13|1395.03|1412.2|1395.1|1412.2|1395.1|1412.13|1395.03|5
1649760100000|2022-04-12 10:41:40|1412.19|1395.09|1411.78|1394.68|1412.19|1395.09|1411.78|1394.68|4
1649760110000|2022-04-12 10:41:50|1411.98|1394.88|1412.08|1394.98|1412.08|1394.98|1411.64|1394.54|7
1649760120000|2022-04-12 10:42:00|1412.07|1394.97|1412.14|1395.04|1412.14|1395.04|1412.07|1394.97|5
1649760130000|2022-04-12 10:42:10|1412.09|1394.99|1412.41|1395.31|1412.72|1395.62|1412.09|1394.99|15
1649760140000|2022-04-12 10:42:20|1412.39|1395.29|1412.39|1395.29|1412.42|1395.32|1412.38|1395.28|8
1649760150000|2022-04-12 10:42:30|1412.4|1395.3|1412.19|1395.09|1412.42|1395.32|1412.19|1395.09|11
1649760160000|2022-04-12 10:42:40|1412.15|1395.05|1411.94|1394.84|1412.15|1395.05|1411.94|1394.84|7
1649760170000|2022-04-12 10:42:50|1411.96|1394.86|1411.89|1394.79|1411.96|1394.86|1411.89|1394.79|5
1649760180000|2022-04-12 10:43:00|1411.9|1394.8|1411.86|1394.76|1411.94|1394.84|1411.86|1394.76|5
1649760190000|2022-04-12 10:43:10|1411.87|1394.77|1411.89|1394.79|1411.91|1394.81|1411.86|1394.76|6
1649760200000|2022-04-12 10:43:20|1412.31|1395.21|1412.26|1395.16|1412.31|1395.21|1412.26|1395.16|2
1649760210000|2022-04-12 10:43:30|1412.2|1395.1|1412.16|1395.06|1412.2|1395.1|1412.16|1395.06|3
1649760220000|2022-04-12 10:43:40|1412.06|1394.96|1412.19|1395.09|1412.2|1395.1|1412.06|1394.96|5
1649760230000|2022-04-12 10:43:50|1412.2|1395.1|1412.28|1395.18|1412.29|1395.19|1412.19|1395.09|10
1649760240000|2022-04-12 10:44:00|1412.27|1395.17|1412.24|1395.14|1412.3|1395.2|1412.24|1395.14|6
1649760250000|2022-04-12 10:44:10|1412.13|1395.03|1412.2|1395.1|1412.24|1395.14|1412.13|1395.03|4
1649760260000|2022-04-12 10:44:20|1412.25|1395.15|1412.2|1395.1|1412.25|1395.15|1412.2|1395.1|4
1649760270000|2022-04-12 10:44:30|1412.25|1395.15|1412.25|1395.15|1412.25|1395.15|1412.25|1395.15|1
1649760280000|2022-04-12 10:44:40|1412.24|1395.14|1412.17|1395.07|1412.24|1395.14|1412.17|1395.07|3
1649760290000|2022-04-12 10:44:50|1412.19|1395.09|1412.27|1395.17|1412.27|1395.17|1412.19|1395.09|3
1649760300000|2022-04-12 10:45:00|1412.2|1395.1|1412.45|1395.35|1412.86|1395.76|1412.2|1395.1|8
1649760310000|2022-04-12 10:45:10|1412.89|1395.79|1413.58|1396.48|1413.58|1396.48|1412.89|1395.79|12
1649760330000|2022-04-12 10:45:30|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1
1649760340000|2022-04-12 10:45:40|1413.5|1396.4|1413.5|1396.4|1413.5|1396.4|1413.5|1396.4|1
1649760350000|2022-04-12 10:45:50|1413.64|1396.54|1413.64|1396.54|1413.64|1396.54|1413.64|1396.54|1
1649760360000|2022-04-12 10:46:00|1413.58|1396.48|1413.93|1396.83|1414.04|1396.94|1413.58|1396.48|3
1649760370000|2022-04-12 10:46:10|1413.87|1396.77|1413.98|1396.88|1414.02|1396.92|1413.81|1396.71|9
1649760380000|2022-04-12 10:46:20|1414.02|1396.92|1413.97|1396.87|1414.02|1396.92|1413.96|1396.86|4
1649760390000|2022-04-12 10:46:30|1413.96|1396.86|1413.97|1396.87|1413.98|1396.88|1413.96|1396.86|5
1649760400000|2022-04-12 10:46:40|1413.92|1396.82|1413.32|1396.22|1413.95|1396.85|1413.32|1396.22|10
1649760410000|2022-04-12 10:46:50|1413.12|1396.02|1412.81|1395.71|1413.21|1396.11|1412.66|1395.56|10
1649760420000|2022-04-12 10:47:00|1413|1395.9|1412.42|1395.32|1413|1395.9|1412.42|1395.32|7
1649760430000|2022-04-12 10:47:10|1412.41|1395.31|1412.14|1395.04|1412.41|1395.31|1412.14|1395.04|7
1649760450000|2022-04-12 10:47:30|1412.22|1395.12|1412.13|1395.03|1412.22|1395.12|1412.12|1395.02|4
1649760460000|2022-04-12 10:47:40|1412.33|1395.23|1412.36|1395.26|1412.36|1395.26|1412.33|1395.23|2
1649760470000|2022-04-12 10:47:50|1412.27|1395.17|1412.28|1395.18|1412.28|1395.18|1412.25|1395.15|4
1649760480000|2022-04-12 10:48:00|1412.25|1395.15|1412.72|1395.62|1412.72|1395.62|1412.25|1395.15|9
1649760490000|2022-04-12 10:48:10|1412.77|1395.67|1412.81|1395.71|1412.81|1395.71|1412.77|1395.67|2
1649760500000|2022-04-12 10:48:20|1412.69|1395.59|1412.63|1395.53|1412.76|1395.66|1412.63|1395.53|4
1649760510000|2022-04-12 10:48:30|1412.66|1395.56|1412.27|1395.17|1412.71|1395.61|1412.27|1395.17|10
1649760530000|2022-04-12 10:48:50|1412.26|1395.16|1412.29|1395.19|1412.31|1395.21|1412.24|1395.14|11
1649760540000|2022-04-12 10:49:00|1412.54|1395.44|1412.75|1395.65|1412.75|1395.65|1412.29|1395.19|8
1649760550000|2022-04-12 10:49:10|1412.88|1395.78|1413.03|1395.93|1413.03|1395.93|1412.79|1395.69|5
1649760560000|2022-04-12 10:49:20|1412.95|1395.85|1412.95|1395.85|1412.95|1395.85|1412.95|1395.85|1
1649760570000|2022-04-12 10:49:30|1412.77|1395.67|1412.78|1395.68|1412.78|1395.68|1412.73|1395.63|3
1649760580000|2022-04-12 10:49:40|1412.83|1395.73|1412.57|1395.47|1413|1395.9|1412.57|1395.47|9
1649760590000|2022-04-12 10:49:50|1412.58|1395.48|1412.26|1395.16|1412.6|1395.5|1412.26|1395.16|11
1649760600000|2022-04-12 10:50:00|1412.35|1395.25|1412.76|1395.66|1413.11|1396.01|1412.35|1395.25|10
1649760610000|2022-04-12 10:50:10|1412.78|1395.68|1412.36|1395.26|1412.82|1395.72|1412.18|1395.08|12
1649760620000|2022-04-12 10:50:20|1412.17|1395.07|1412.15|1395.05|1412.2|1395.1|1412.15|1395.05|6
1649760630000|2022-04-12 10:50:30|1412.32|1395.22|1412.16|1395.06|1412.32|1395.22|1412.16|1395.06|2
1649760640000|2022-04-12 10:50:40|1412.22|1395.12|1412.38|1395.28|1412.4|1395.3|1412.22|1395.12|7
1649760650000|2022-04-12 10:50:50|1412.37|1395.27|1412.74|1395.64|1412.74|1395.64|1412.37|1395.27|5
1649760660000|2022-04-12 10:51:00|1412.77|1395.67|1412.71|1395.61|1412.77|1395.67|1412.71|1395.61|4
1649760670000|2022-04-12 10:51:10|1412.72|1395.62|1412.86|1395.76|1412.86|1395.76|1412.72|1395.62|5
1649760680000|2022-04-12 10:51:20|1412.85|1395.75|1413.07|1395.97|1413.07|1395.97|1412.85|1395.75|9
1649760690000|2022-04-12 10:51:30|1413.05|1395.95|1413.07|1395.97|1413.17|1396.07|1413.05|1395.95|6
1649760700000|2022-04-12 10:51:40|1413.17|1396.07|1413.31|1396.21|1413.31|1396.21|1413.07|1395.97|6
1649760710000|2022-04-12 10:51:50|1413.3|1396.2|1413.33|1396.23|1413.37|1396.27|1413.25|1396.15|9
1649760720000|2022-04-12 10:52:00|1413.34|1396.24|1413.38|1396.28|1413.42|1396.32|1413.34|1396.24|8
1649760730000|2022-04-12 10:52:10|1413.34|1396.24|1413.81|1396.71|1413.81|1396.71|1413.3|1396.2|5
1649760740000|2022-04-12 10:52:20|1414.02|1396.92|1414.01|1396.91|1414.13|1397.03|1414.01|1396.91|11
1649760750000|2022-04-12 10:52:30|1413.93|1396.83|1413.84|1396.74|1413.93|1396.83|1413.84|1396.74|2
1649760770000|2022-04-12 10:52:50|1413.85|1396.75|1413.07|1395.97|1413.85|1396.75|1413.07|1395.97|10
1649760780000|2022-04-12 10:53:00|1413.08|1395.98|1413.08|1395.98|1413.11|1396.01|1413.07|1395.97|8
1649760790000|2022-04-12 10:53:10|1413.09|1395.99|1413.75|1396.65|1413.75|1396.65|1413.07|1395.97|9
1649760800000|2022-04-12 10:53:20|1413.78|1396.68|1413.78|1396.68|1413.82|1396.72|1413.78|1396.68|9
1649760810000|2022-04-12 10:53:30|1413.98|1396.88|1413.98|1396.88|1413.98|1396.88|1413.98|1396.88|1
1649760820000|2022-04-12 10:53:40|1414|1396.9|1413.35|1396.25|1414.03|1396.93|1413.34|1396.24|17
1649760830000|2022-04-12 10:53:50|1413.34|1396.24|1413.84|1396.74|1413.84|1396.74|1413.34|1396.24|8
1649760840000|2022-04-12 10:54:00|1413.8|1396.7|1413.8|1396.7|1413.85|1396.75|1413.73|1396.63|15
1649760850000|2022-04-12 10:54:10|1413.81|1396.71|1413.77|1396.67|1413.81|1396.71|1413.75|1396.65|13
1649760860000|2022-04-12 10:54:20|1413.78|1396.68|1413.87|1396.77|1413.87|1396.77|1413.77|1396.67|9
1649760870000|2022-04-12 10:54:30|1413.84|1396.74|1413.65|1396.55|1413.88|1396.78|1413.64|1396.54|13
1649760880000|2022-04-12 10:54:40|1413.66|1396.56|1413.65|1396.55|1413.66|1396.56|1413.65|1396.55|2
1649760890000|2022-04-12 10:54:50|1413.64|1396.54|1413.28|1396.18|1413.64|1396.54|1413.24|1396.14|14
1649760900000|2022-04-12 10:55:00|1413.41|1396.31|1414.02|1396.92|1414.02|1396.92|1413.35|1396.25|15
1649760910000|2022-04-12 10:55:10|1414.04|1396.94|1413.97|1396.87|1414.04|1396.94|1413.93|1396.83|15
1649760920000|2022-04-12 10:55:20|1413.93|1396.83|1413.17|1396.07|1413.96|1396.86|1413.16|1396.06|20
1649760930000|2022-04-12 10:55:30|1413.18|1396.08|1413.56|1396.46|1413.56|1396.46|1413.09|1395.99|6
1649760940000|2022-04-12 10:55:40|1413.53|1396.43|1413.47|1396.37|1413.67|1396.57|1413.46|1396.36|15
1649760950000|2022-04-12 10:55:50|1413.46|1396.36|1413.03|1395.93|1413.51|1396.41|1413.03|1395.93|10
1649760960000|2022-04-12 10:56:00|1413.02|1395.92|1412.99|1395.89|1413.02|1395.92|1412.99|1395.89|3
1649760970000|2022-04-12 10:56:10|1412.9|1395.8|1412.31|1395.21|1412.93|1395.83|1412.31|1395.21|9
1649760980000|2022-04-12 10:56:20|1412.34|1395.24|1412.06|1394.96|1412.36|1395.26|1412.04|1394.94|11
1649760990000|2022-04-12 10:56:30|1411.96|1394.86|1411.28|1394.18|1412.06|1394.96|1411.28|1394.18|18
1649761010000|2022-04-12 10:56:50|1411.33|1394.23|1411.24|1394.14|1411.36|1394.26|1411.15|1394.05|9
1649761020000|2022-04-12 10:57:00|1411.21|1394.11|1411.2|1394.1|1411.23|1394.13|1411.2|1394.1|4
1649761030000|2022-04-12 10:57:10|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1
1649761040000|2022-04-12 10:57:20|1411.14|1394.04|1411.14|1394.04|1411.15|1394.05|1411.08|1393.98|7
1649761060000|2022-04-12 10:57:40|1411.11|1394.01|1411.14|1394.04|1411.14|1394.04|1411.08|1393.98|9
1649761070000|2022-04-12 10:57:50|1411.13|1394.03|1411.12|1394.02|1411.13|1394.03|1411.11|1394.01|3
1649761080000|2022-04-12 10:58:00|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1
1649761090000|2022-04-12 10:58:10|1411.04|1393.94|1411.05|1393.95|1411.05|1393.95|1411.02|1393.92|9
1649761100000|2022-04-12 10:58:20|1411.07|1393.97|1411.14|1394.04|1411.29|1394.19|1411.05|1393.95|8
1649761110000|2022-04-12 10:58:30|1411.16|1394.06|1411.44|1394.34|1411.52|1394.42|1411.05|1393.95|15
1649761120000|2022-04-12 10:58:40|1411.57|1394.47|1411.29|1394.19|1411.62|1394.52|1411.29|1394.19|3
1649761140000|2022-04-12 10:59:00|1411.11|1394.01|1411.18|1394.08|1411.18|1394.08|1411.11|1394.01|2
1649761150000|2022-04-12 10:59:10|1411.43|1394.33|1411.6|1394.5|1411.6|1394.5|1411.43|1394.33|6
1649761160000|2022-04-12 10:59:20|1411.74|1394.64|1411.63|1394.53|1411.74|1394.64|1411.54|1394.44|5
1649761170000|2022-04-12 10:59:30|1411.6|1394.5|1411.25|1394.15|1411.63|1394.53|1411.25|1394.15|5
1649761180000|2022-04-12 10:59:40|1411.42|1394.32|1411.53|1394.43|1411.53|1394.43|1411.42|1394.32|3
1649761190000|2022-04-12 10:59:50|1411.58|1394.48|1411.58|1394.48|1411.58|1394.48|1411.58|1394.48|1
1649761200000|2022-04-12 11:00:00|1411.66|1394.56|1411.22|1394.12|1411.66|1394.56|1411.22|1394.12|2
1649761210000|2022-04-12 11:00:10|1411.26|1394.16|1411.26|1394.16|1411.26|1394.16|1411.26|1394.16|1
1649761220000|2022-04-12 11:00:20|1411.07|1393.97|1411.05|1393.95|1411.07|1393.97|1411.05|1393.95|3
1649761230000|2022-04-12 11:00:30|1411.07|1393.97|1411.14|1394.04|1411.14|1394.04|1411.06|1393.96|6
1649761240000|2022-04-12 11:00:40|1411.21|1394.11|1411.44|1394.34|1411.49|1394.39|1411.21|1394.11|5
1649761250000|2022-04-12 11:00:50|1411.23|1394.13|1411.22|1394.12|1411.23|1394.13|1411.22|1394.12|4
1649761260000|2022-04-12 11:01:00|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1
1649761270000|2022-04-12 11:01:10|1411.2|1394.1|1411.14|1394.04|1411.49|1394.39|1411.14|1394.04|9
1649761280000|2022-04-12 11:01:20|1411.18|1394.08|1411.15|1394.05|1411.18|1394.08|1411.15|1394.05|2
1649761290000|2022-04-12 11:01:30|1411.11|1394.01|1411.03|1393.93|1411.11|1394.01|1410.91|1393.81|7
1649761320000|2022-04-12 11:02:00|1411.05|1393.95|1411.53|1394.43|1411.53|1394.43|1411.05|1393.95|4
1649761340000|2022-04-12 11:02:20|1411.42|1394.32|1411.42|1394.32|1411.42|1394.32|1411.42|1394.32|1
1649761350000|2022-04-12 11:02:30|1411.5|1394.4|1411.14|1394.04|1411.5|1394.4|1411.14|1394.04|2
1649761360000|2022-04-12 11:02:40|1411.19|1394.09|1411.1|1394|1411.19|1394.09|1410.94|1393.84|12
1649761380000|2022-04-12 11:03:00|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1
1649761390000|2022-04-12 11:03:10|1411.02|1393.92|1411.02|1393.92|1411.06|1393.96|1411.01|1393.91|4
1649761400000|2022-04-12 11:03:20|1411.06|1393.96|1411.11|1394.01|1411.11|1394.01|1411.02|1393.92|4
1649761410000|2022-04-12 11:03:30|1411.06|1393.96|1411.15|1394.05|1411.16|1394.06|1411.06|1393.96|3
1649761420000|2022-04-12 11:03:40|1411.1|1394|1411.09|1393.99|1411.18|1394.08|1411.07|1393.97|9
1649761430000|2022-04-12 11:03:50|1411.07|1393.97|1411.05|1393.95|1411.07|1393.97|1411.05|1393.95|2
1649761440000|2022-04-12 11:04:00|1411.15|1394.05|1411.11|1394.01|1411.15|1394.05|1411.11|1394.01|2
1649761450000|2022-04-12 11:04:10|1411.09|1393.99|1411.08|1393.98|1411.2|1394.1|1411.08|1393.98|7
1649761460000|2022-04-12 11:04:20|1411.09|1393.99|1411.16|1394.06|1411.16|1394.06|1411.08|1393.98|11
1649761470000|2022-04-12 11:04:30|1411.15|1394.05|1411.2|1394.1|1411.2|1394.1|1411.15|1394.05|5
1649761480000|2022-04-12 11:04:40|1411.21|1394.11|1411.72|1394.62|1411.72|1394.62|1411.21|1394.11|3
1649761490000|2022-04-12 11:04:50|1411.68|1394.58|1411.27|1394.17|1411.68|1394.58|1411.2|1394.1|9
1649761500000|2022-04-12 11:05:00|1411.3|1394.2|1411.12|1394.02|1411.3|1394.2|1411.11|1394.01|8
1649761510000|2022-04-12 11:05:10|1411.2|1394.1|1411.13|1394.03|1411.33|1394.23|1411.13|1394.03|8
1649761520000|2022-04-12 11:05:20|1411.18|1394.08|1411.26|1394.16|1411.26|1394.16|1411.18|1394.08|2
1649761540000|2022-04-12 11:05:40|1411.39|1394.29|1411.39|1394.29|1411.39|1394.29|1411.39|1394.29|1
1649761550000|2022-04-12 11:05:50|1411.21|1394.11|1411.23|1394.13|1411.23|1394.13|1411.21|1394.11|2
1649761560000|2022-04-12 11:06:00|1411.24|1394.14|1411.34|1394.24|1411.34|1394.24|1411.24|1394.14|3
1649761570000|2022-04-12 11:06:10|1411.42|1394.32|1411.42|1394.32|1411.44|1394.34|1411.41|1394.31|4
1649761580000|2022-04-12 11:06:20|1411.44|1394.34|1411.35|1394.25|1411.44|1394.34|1411.35|1394.25|4
1649761590000|2022-04-12 11:06:30|1411.48|1394.38|1412.06|1394.96|1412.06|1394.96|1411.32|1394.22|8
1649761600000|2022-04-12 11:06:40|1412.04|1394.94|1412.05|1394.95|1412.06|1394.96|1412.04|1394.94|5
1649761610000|2022-04-12 11:06:50|1412|1394.9|1411.23|1394.13|1412|1394.9|1411.22|1394.12|19
1649761620000|2022-04-12 11:07:00|1411.22|1394.12|1411.16|1394.06|1411.28|1394.18|1411.16|1394.06|14
1649761630000|2022-04-12 11:07:10|1411.17|1394.07|1411.19|1394.09|1411.27|1394.17|1411.15|1394.05|9
1649761640000|2022-04-12 11:07:20|1411.2|1394.1|1411.21|1394.11|1411.21|1394.11|1411.18|1394.08|6
1649761650000|2022-04-12 11:07:30|1411.22|1394.12|1411.26|1394.16|1411.26|1394.16|1411.2|1394.1|6
1649761660000|2022-04-12 11:07:40|1411.25|1394.15|1411.19|1394.09|1411.26|1394.16|1411.18|1394.08|10
1649761670000|2022-04-12 11:07:50|1411.18|1394.08|1411.22|1394.12|1411.27|1394.17|1411.17|1394.07|13
1649761680000|2022-04-12 11:08:00|1411.08|1393.98|1411.04|1393.94|1411.08|1393.98|1410.97|1393.87|14
1649761690000|2022-04-12 11:08:10|1411.03|1393.93|1410.61|1393.51|1411.03|1393.93|1410.53|1393.43|10
1649761700000|2022-04-12 11:08:20|1410.63|1393.53|1410.98|1393.88|1410.98|1393.88|1410.63|1393.53|10
1649761710000|2022-04-12 11:08:30|1410.99|1393.89|1411.03|1393.93|1411.04|1393.94|1410.98|1393.88|11
1649761720000|2022-04-12 11:08:40|1411.12|1394.02|1411.8|1394.7|1411.8|1394.7|1411.12|1394.02|7
1649761730000|2022-04-12 11:08:50|1411.53|1394.43|1411.74|1394.64|1411.75|1394.65|1411.53|1394.43|10
1649761740000|2022-04-12 11:09:00|1411.62|1394.52|1411.99|1394.89|1411.99|1394.89|1411.62|1394.52|3
1649761750000|2022-04-12 11:09:10|1411.95|1394.85|1411.79|1394.69|1411.97|1394.87|1411.78|1394.68|7
1649761760000|2022-04-12 11:09:20|1411.94|1394.84|1411.14|1394.04|1411.94|1394.84|1411.14|1394.04|12
1649761770000|2022-04-12 11:09:30|1410.97|1393.87|1411.09|1393.99|1411.16|1394.06|1410.97|1393.87|9
1649761790000|2022-04-12 11:09:50|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1
1649761800000|2022-04-12 11:10:00|1411.05|1393.95|1411.14|1394.04|1411.14|1394.04|1411.05|1393.95|3
1649761810000|2022-04-12 11:10:10|1411.16|1394.06|1411.24|1394.14|1411.24|1394.14|1411.16|1394.06|4
1649761820000|2022-04-12 11:10:20|1411.43|1394.33|1411.44|1394.34|1411.44|1394.34|1411.43|1394.33|2
1649761830000|2022-04-12 11:10:30|1411.4|1394.3|1411.44|1394.34|1411.44|1394.34|1411.4|1394.3|2
1649761840000|2022-04-12 11:10:40|1411.4|1394.3|1411.44|1394.34|1411.44|1394.34|1411.4|1394.3|2
1649761850000|2022-04-12 11:10:50|1411.46|1394.36|1412.06|1394.96|1412.08|1394.98|1411.46|1394.36|10
1649761860000|2022-04-12 11:11:00|1412|1394.9|1411.35|1394.25|1412|1394.9|1411.33|1394.23|8
1649761870000|2022-04-12 11:11:10|1411.41|1394.31|1411.36|1394.26|1411.41|1394.31|1411.36|1394.26|3
1649761880000|2022-04-12 11:11:20|1411.45|1394.35|1412.06|1394.96|1412.07|1394.97|1411.45|1394.35|11
1649761890000|2022-04-12 11:11:30|1412.07|1394.97|1411.91|1394.81|1412.07|1394.97|1411.8|1394.7|9
1649761900000|2022-04-12 11:11:40|1411.98|1394.88|1411.99|1394.89|1411.99|1394.89|1411.88|1394.78|8
1649761910000|2022-04-12 11:11:50|1412.02|1394.92|1412.27|1395.17|1412.27|1395.17|1412.01|1394.91|9
1649761920000|2022-04-12 11:12:00|1412.26|1395.16|1412.24|1395.14|1412.3|1395.2|1412.13|1395.03|6
1649761930000|2022-04-12 11:12:10|1412.22|1395.12|1412.22|1395.12|1412.34|1395.24|1412.18|1395.08|11
1649761940000|2022-04-12 11:12:20|1412.21|1395.11|1412.22|1395.12|1412.22|1395.12|1412.21|1395.11|2
1649761950000|2022-04-12 11:12:30|1412.21|1395.11|1412.1|1395|1412.21|1395.11|1412.1|1395|3
1649761960000|2022-04-12 11:12:40|1412.09|1394.99|1411.59|1394.49|1412.12|1395.02|1411.57|1394.47|7
1649761970000|2022-04-12 11:12:50|1411.56|1394.46|1411.57|1394.47|1411.58|1394.48|1411.56|1394.46|7
1649761980000|2022-04-12 11:13:00|1411.56|1394.46|1411.45|1394.35|1411.57|1394.47|1411.43|1394.33|7
1649761990000|2022-04-12 11:13:10|1411.44|1394.34|1411.36|1394.26|1411.46|1394.36|1411.24|1394.14|9
1649762000000|2022-04-12 11:13:20|1411.33|1394.23|1411.41|1394.31|1411.41|1394.31|1411.32|1394.22|9
1649762010000|2022-04-12 11:13:30|1411.43|1394.33|1411.42|1394.32|1411.43|1394.33|1411.39|1394.29|4
1649762020000|2022-04-12 11:13:40|1411.39|1394.29|1411.42|1394.32|1411.42|1394.32|1411.38|1394.28|3
1649762030000|2022-04-12 11:13:50|1411.39|1394.29|1411.19|1394.09|1411.42|1394.32|1411.18|1394.08|6
1649762040000|2022-04-12 11:14:00|1411.18|1394.08|1411.19|1394.09|1411.24|1394.14|1411.18|1394.08|7
1649762050000|2022-04-12 11:14:10|1411.33|1394.23|1411.34|1394.24|1411.34|1394.24|1411.33|1394.23|2
1649762060000|2022-04-12 11:14:20|1411.42|1394.32|1411.44|1394.34|1411.61|1394.51|1411.35|1394.25|4
1649762070000|2022-04-12 11:14:30|1411.56|1394.46|1411.38|1394.28|1411.64|1394.54|1411.36|1394.26|10
1649762080000|2022-04-12 11:14:40|1411.37|1394.27|1411.11|1394.01|1411.38|1394.28|1411.11|1394.01|9
1649762090000|2022-04-12 11:14:50|1411.08|1393.98|1411.25|1394.15|1411.33|1394.23|1411.06|1393.96|13
1649762100000|2022-04-12 11:15:00|1411.29|1394.19|1411.47|1394.37|1411.47|1394.37|1411.29|1394.19|8
1649762110000|2022-04-12 11:15:10|1411.48|1394.38|1412.09|1394.99|1412.09|1394.99|1411.48|1394.38|15
1649762120000|2022-04-12 11:15:20|1412.14|1395.04|1412.25|1395.15|1412.57|1395.47|1412.12|1395.02|10
1649762130000|2022-04-12 11:15:30|1412.31|1395.21|1413.46|1396.36|1413.46|1396.36|1412.31|1395.21|13
1649762140000|2022-04-12 11:15:40|1413.29|1396.19|1413.1|1396|1413.29|1396.19|1413.09|1395.99|12
1649762150000|2022-04-12 11:15:50|1413.09|1395.99|1413.72|1396.62|1413.72|1396.62|1413.09|1395.99|4
1649762160000|2022-04-12 11:16:00|1413.88|1396.78|1413.89|1396.79|1413.89|1396.79|1413.87|1396.77|4
1649762170000|2022-04-12 11:16:10|1413.9|1396.8|1414.33|1397.23|1414.36|1397.26|1413.89|1396.79|15
1649762180000|2022-04-12 11:16:20|1414.17|1397.07|1414.88|1397.78|1414.89|1397.79|1414.05|1396.95|17
1649762190000|2022-04-12 11:16:30|1414.78|1397.68|1414.16|1397.06|1414.8|1397.7|1414.16|1397.06|12
1649762200000|2022-04-12 11:16:40|1414.11|1397.01|1414.14|1397.04|1414.14|1397.04|1413.94|1396.84|16
1649762210000|2022-04-12 11:16:50|1414.06|1396.96|1414.06|1396.96|1414.24|1397.14|1414.02|1396.92|10
1649762220000|2022-04-12 11:17:00|1414.03|1396.93|1414.02|1396.92|1414.04|1396.94|1413.99|1396.89|6
1649762230000|2022-04-12 11:17:10|1413.99|1396.89|1414.09|1396.99|1414.09|1396.99|1413.99|1396.89|2
1649762240000|2022-04-12 11:17:20|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.12|1397.02|3
1649762250000|2022-04-12 11:17:30|1414.12|1397.02|1414|1396.9|1414.12|1397.02|1413.98|1396.88|5
1649762260000|2022-04-12 11:17:40|1413.98|1396.88|1414.82|1397.72|1414.82|1397.72|1413.98|1396.88|9
1649762270000|2022-04-12 11:17:50|1414.76|1397.66|1415.59|1398.49|1415.59|1398.49|1414.76|1397.66|17
1649762280000|2022-04-12 11:18:00|1415.46|1398.36|1415.01|1397.91|1415.46|1398.36|1414.94|1397.84|14
1649762290000|2022-04-12 11:18:10|1415.02|1397.92|1415.02|1397.92|1415.12|1398.02|1415.01|1397.91|8
1649762300000|2022-04-12 11:18:20|1415.06|1397.96|1415.05|1397.95|1415.06|1397.96|1415|1397.9|5
1649762310000|2022-04-12 11:18:30|1415.06|1397.96|1414.46|1397.36|1415.06|1397.96|1414.46|1397.36|12
1649762320000|2022-04-12 11:18:40|1414.4|1397.3|1414.48|1397.38|1414.54|1397.44|1414.29|1397.19|10
1649762330000|2022-04-12 11:18:50|1414.46|1397.36|1414.4|1397.3|1414.48|1397.38|1414.4|1397.3|6
1649762340000|2022-04-12 11:19:00|1414.37|1397.27|1414.33|1397.23|1414.41|1397.31|1414.3|1397.2|16
1649762350000|2022-04-12 11:19:10|1414.26|1397.16|1414.38|1397.28|1414.38|1397.28|1414.26|1397.16|14
1649762360000|2022-04-12 11:19:20|1414.44|1397.34|1414.83|1397.73|1414.86|1397.76|1414.38|1397.28|15
1649762370000|2022-04-12 11:19:30|1414.85|1397.75|1415.32|1398.22|1415.33|1398.23|1414.85|1397.75|6
1649762380000|2022-04-12 11:19:40|1415.33|1398.23|1415.49|1398.39|1415.49|1398.39|1415.32|1398.22|10
1649762390000|2022-04-12 11:19:50|1415.32|1398.22|1415.51|1398.41|1415.51|1398.41|1415.32|1398.22|2
1649762400000|2022-04-12 11:20:00|1415.48|1398.38|1415.21|1398.11|1415.48|1398.38|1415.21|1398.11|2
1649762410000|2022-04-12 11:20:10|1415.11|1398.01|1415.19|1398.09|1415.21|1398.11|1415.11|1398.01|8
1649762420000|2022-04-12 11:20:20|1415.17|1398.07|1415.32|1398.22|1415.32|1398.22|1415.03|1397.93|10
1649762430000|2022-04-12 11:20:30|1415.18|1398.08|1415.05|1397.95|1415.18|1398.08|1415|1397.9|14
1649762440000|2022-04-12 11:20:40|1415.07|1397.97|1415.1|1398|1415.1|1398|1414.38|1397.28|25
1649762450000|2022-04-12 11:20:50|1415.11|1398.01|1415.09|1397.99|1415.11|1398.01|1415.05|1397.95|10
1649762460000|2022-04-12 11:21:00|1415.07|1397.97|1415.07|1397.97|1415.07|1397.97|1415.07|1397.97|1
1649762470000|2022-04-12 11:21:10|1415.01|1397.91|1414.87|1397.77|1415.01|1397.91|1414.86|1397.76|16
1649762480000|2022-04-12 11:21:20|1414.75|1397.65|1414.33|1397.23|1414.83|1397.73|1414.29|1397.19|13
1649762490000|2022-04-12 11:21:30|1414.32|1397.22|1414.42|1397.32|1414.42|1397.32|1414.32|1397.22|7
1649762500000|2022-04-12 11:21:40|1414.43|1397.33|1414.3|1397.2|1414.45|1397.35|1414.3|1397.2|8
1649762510000|2022-04-12 11:21:50|1414.32|1397.22|1414.43|1397.33|1414.43|1397.33|1414.32|1397.22|7
1649762520000|2022-04-12 11:22:00|1414.39|1397.29|1414.39|1397.29|1414.39|1397.29|1414.39|1397.29|1
1649762530000|2022-04-12 11:22:10|1414.37|1397.27|1414.35|1397.25|1414.39|1397.29|1414.35|1397.25|5
1649762540000|2022-04-12 11:22:20|1414.31|1397.21|1414.83|1397.73|1414.83|1397.73|1414.31|1397.21|6
1649762550000|2022-04-12 11:22:30|1414.82|1397.72|1415.2|1398.1|1415.2|1398.1|1414.82|1397.72|4
1649762560000|2022-04-12 11:22:40|1415.29|1398.19|1415.22|1398.12|1415.29|1398.19|1415.05|1397.95|9
1649762570000|2022-04-12 11:22:50|1415.23|1398.13|1415.26|1398.16|1415.26|1398.16|1415.15|1398.05|7
1649762580000|2022-04-12 11:23:00|1415.15|1398.05|1415.53|1398.43|1415.57|1398.47|1415.15|1398.05|6
1649762600000|2022-04-12 11:23:20|1415.4|1398.3|1415.4|1398.3|1415.4|1398.3|1415.4|1398.3|1
1649762610000|2022-04-12 11:23:30|1415.53|1398.43|1415.53|1398.43|1415.53|1398.43|1415.53|1398.43|1
1649762620000|2022-04-12 11:23:40|1415.2|1398.1|1415.14|1398.04|1415.2|1398.1|1415.14|1398.04|3
1649762640000|2022-04-12 11:24:00|1415.27|1398.17|1415.11|1398.01|1415.36|1398.26|1415.11|1398.01|8
1649762650000|2022-04-12 11:24:10|1415.13|1398.03|1415.21|1398.11|1415.21|1398.11|1415.03|1397.93|11
1649762660000|2022-04-12 11:24:20|1415.19|1398.09|1415.2|1398.1|1415.2|1398.1|1415.19|1398.09|10
1649762670000|2022-04-12 11:24:30|1415.21|1398.11|1415.21|1398.11|1415.23|1398.13|1415.2|1398.1|8
1649762680000|2022-04-12 11:24:40|1415.1|1398|1415.19|1398.09|1415.22|1398.12|1414.93|1397.83|24
1649762690000|2022-04-12 11:24:50|1415.11|1398.01|1415.24|1398.14|1415.42|1398.32|1415.02|1397.92|13
1649762700000|2022-04-12 11:25:00|1415.22|1398.12|1415.72|1398.62|1415.75|1398.65|1415.22|1398.12|15
1649762710000|2022-04-12 11:25:10|1415.81|1398.71|1416.08|1398.98|1416.11|1399.01|1415.81|1398.71|14
1649762720000|2022-04-12 11:25:20|1416.05|1398.95|1416.01|1398.91|1416.06|1398.96|1415.95|1398.85|10
1649762730000|2022-04-12 11:25:30|1415.96|1398.86|1416.01|1398.91|1416.21|1399.11|1415.95|1398.85|8
1649762740000|2022-04-12 11:25:40|1415.99|1398.89|1415.99|1398.89|1415.99|1398.89|1415.99|1398.89|1
1649762750000|2022-04-12 11:25:50|1416|1398.9|1415.98|1398.88|1416.02|1398.92|1415.98|1398.88|3
1649762760000|2022-04-12 11:26:00|1415.9|1398.8|1416.12|1399.02|1416.15|1399.05|1415.9|1398.8|8
1649762770000|2022-04-12 11:26:10|1416.15|1399.05|1416.13|1399.03|1416.15|1399.05|1416.12|1399.02|3
1649762780000|2022-04-12 11:26:20|1416.32|1399.22|1416.43|1399.33|1416.43|1399.33|1416.32|1399.22|3
1649762790000|2022-04-12 11:26:30|1416.42|1399.32|1416.42|1399.32|1416.42|1399.32|1416.41|1399.31|5
1649762800000|2022-04-12 11:26:40|1416.55|1399.45|1416.58|1399.48|1416.64|1399.54|1416.54|1399.44|6
1649762810000|2022-04-12 11:26:50|1417.02|1399.92|1417|1399.9|1417.02|1399.92|1417|1399.9|6
1649762820000|2022-04-12 11:27:00|1417.02|1399.92|1416.97|1399.87|1417.1|1400|1416.95|1399.85|12
1649762830000|2022-04-12 11:27:10|1417.32|1400.22|1417.72|1400.62|1417.81|1400.71|1417.32|1400.22|11
1649762840000|2022-04-12 11:27:20|1417.8|1400.7|1417.89|1400.79|1417.89|1400.79|1417.8|1400.7|4
1649762850000|2022-04-12 11:27:30|1418|1400.9|1418.05|1400.95|1418.08|1400.98|1418|1400.9|5
1649762860000|2022-04-12 11:27:40|1418.06|1400.96|1418.1|1401|1418.71|1401.61|1418.02|1400.92|20
1649762870000|2022-04-12 11:27:50|1418.11|1401.01|1419.69|1402.59|1419.71|1402.61|1417.95|1400.85|26
1649762880000|2022-04-12 11:28:00|1419.87|1402.77|1420.07|1402.97|1420.07|1402.97|1419.82|1402.72|13
1649762890000|2022-04-12 11:28:10|1420.03|1402.93|1420.05|1402.95|1420.09|1402.99|1420.03|1402.93|13
1649762900000|2022-04-12 11:28:20|1419.91|1402.81|1419.05|1401.95|1420.04|1402.94|1419.05|1401.95|19
1649762910000|2022-04-12 11:28:30|1419.04|1401.94|1419.51|1402.41|1419.51|1402.41|1419.02|1401.92|16
1649762920000|2022-04-12 11:28:40|1419.5|1402.4|1419.25|1402.15|1419.5|1402.4|1419.25|1402.15|7
1649762930000|2022-04-12 11:28:50|1419.3|1402.2|1419.61|1402.51|1419.61|1402.51|1419.22|1402.12|9
1649762940000|2022-04-12 11:29:00|1419.72|1402.62|1420.15|1403.05|1420.26|1403.16|1419.72|1402.62|14
1649762950000|2022-04-12 11:29:10|1420.06|1402.96|1419.24|1402.14|1420.1|1403|1419.23|1402.13|12
1649762960000|2022-04-12 11:29:20|1419.22|1402.12|1420|1402.9|1420|1402.9|1419.19|1402.09|15
1649762970000|2022-04-12 11:29:30|1420.14|1403.04|1420.74|1403.64|1420.74|1403.64|1420.06|1402.96|10
1649762980000|2022-04-12 11:29:40|1420.78|1403.68|1421.36|1404.26|1421.36|1404.26|1420.55|1403.45|15
1649762990000|2022-04-12 11:29:50|1421.42|1404.32|1421.66|1404.56|1421.66|1404.56|1421.42|1404.32|5
1649763000000|2022-04-12 11:30:00|1421.7|1404.6|1421.14|1404.04|1421.7|1404.6|1421.14|1404.04|16
1649763010000|2022-04-12 11:30:10|1421.24|1404.14|1420.89|1403.79|1421.26|1404.16|1420.75|1403.65|16
1649763020000|2022-04-12 11:30:20|1420.98|1403.88|1421.53|1404.43|1421.53|1404.43|1420.98|1403.88|15
1649763030000|2022-04-12 11:30:30|1421.63|1404.53|1421.62|1404.52|1421.65|1404.55|1421.62|1404.52|3
1649763040000|2022-04-12 11:30:40|1421.65|1404.55|1421.38|1404.28|1421.96|1404.86|1421.2|1404.1|12
1649763050000|2022-04-12 11:30:50|1421.5|1404.4|1421.32|1404.22|1421.54|1404.44|1421.32|1404.22|11
1649763060000|2022-04-12 11:31:00|1421.44|1404.34|1421.71|1404.61|1421.72|1404.62|1421.32|1404.22|11
1649763070000|2022-04-12 11:31:10|1421.72|1404.62|1421.75|1404.65|1421.75|1404.65|1421.59|1404.49|15
1649763080000|2022-04-12 11:31:20|1421.76|1404.66|1422.81|1405.71|1422.81|1405.71|1421.75|1404.65|17
1649763090000|2022-04-12 11:31:30|1422.75|1405.65|1422.75|1405.65|1422.75|1405.65|1422.75|1405.65|1
1649763100000|2022-04-12 11:31:40|1422.95|1405.85|1422.63|1405.53|1422.95|1405.85|1422.63|1405.53|12
1649763110000|2022-04-12 11:31:50|1422.65|1405.55|1422.7|1405.6|1422.7|1405.6|1422.63|1405.53|6
1649763120000|2022-04-12 11:32:00|1422.66|1405.56|1422.39|1405.29|1422.7|1405.6|1422.35|1405.25|9
1649763130000|2022-04-12 11:32:10|1422.35|1405.25|1422.01|1404.91|1422.35|1405.25|1422.01|1404.91|12
1649763140000|2022-04-12 11:32:20|1422.04|1404.94|1422.4|1405.3|1422.5|1405.4|1422.01|1404.91|13
1649763150000|2022-04-12 11:32:30|1422.5|1405.4|1422.8|1405.7|1422.8|1405.7|1422.5|1405.4|11
1649763160000|2022-04-12 11:32:40|1422.81|1405.71|1422.99|1405.89|1422.99|1405.89|1422.75|1405.65|10
1649763170000|2022-04-12 11:32:50|1422.98|1405.88|1423.66|1406.56|1423.77|1406.67|1422.98|1405.88|8
1649763180000|2022-04-12 11:33:00|1423.81|1406.71|1423.99|1406.89|1424.09|1406.99|1423.76|1406.66|14
1649763190000|2022-04-12 11:33:10|1424|1406.9|1424.04|1406.94|1424.58|1407.48|1424|1406.9|8
1649763200000|2022-04-12 11:33:20|1424.01|1406.91|1425.26|1408.16|1425.28|1408.18|1424.01|1406.91|13
1649763210000|2022-04-12 11:33:30|1425.08|1407.98|1424.4|1407.3|1425.08|1407.98|1424.33|1407.23|17
1649763220000|2022-04-12 11:33:40|1424.5|1407.4|1424.14|1407.04|1424.5|1407.4|1424.14|1407.04|5
1649763230000|2022-04-12 11:33:50|1424.09|1406.99|1424.7|1407.6|1424.94|1407.84|1424.09|1406.99|14
1649763240000|2022-04-12 11:34:00|1424.87|1407.77|1424.78|1407.68|1424.87|1407.77|1424.78|1407.68|6
1649763250000|2022-04-12 11:34:10|1424.86|1407.76|1425.04|1407.94|1425.13|1408.03|1424.78|1407.68|5
1649763260000|2022-04-12 11:34:20|1425.11|1408.01|1425.04|1407.94|1425.11|1408.01|1424.89|1407.79|12
1649763270000|2022-04-12 11:34:30|1425.18|1408.08|1425.31|1408.21|1425.36|1408.26|1425.09|1407.99|11
1649763280000|2022-04-12 11:34:40|1425.33|1408.23|1425.33|1408.23|1425.33|1408.23|1425.26|1408.16|11
1649763290000|2022-04-12 11:34:50|1425.48|1408.38|1425.75|1408.65|1425.89|1408.79|1425.21|1408.11|12
1649763300000|2022-04-12 11:35:00|1425.9|1408.8|1425.62|1408.52|1425.93|1408.83|1425.58|1408.48|8
1649763310000|2022-04-12 11:35:10|1425.67|1408.57|1424.92|1407.82|1426.01|1408.91|1424.92|1407.82|20
1649763320000|2022-04-12 11:35:20|1424.91|1407.81|1424.57|1407.47|1424.92|1407.82|1424.12|1407.02|18
1649763330000|2022-04-12 11:35:30|1424.16|1407.06|1424|1406.9|1424.19|1407.09|1423.55|1406.45|19
1649763340000|2022-04-12 11:35:40|1423.99|1406.89|1423.69|1406.59|1424.19|1407.09|1423.69|1406.59|17
1649763350000|2022-04-12 11:35:50|1423.68|1406.58|1422.93|1405.83|1423.68|1406.58|1422.88|1405.78|19
1649763360000|2022-04-12 11:36:00|1422.92|1405.82|1422.85|1405.75|1422.92|1405.82|1422.8|1405.7|16
1649763370000|2022-04-12 11:36:10|1422.84|1405.74|1422.61|1405.51|1422.84|1405.74|1422.6|1405.5|9
1649763380000|2022-04-12 11:36:20|1422.6|1405.5|1422.32|1405.22|1422.68|1405.58|1422.32|1405.22|14
1649763390000|2022-04-12 11:36:30|1422.33|1405.23|1422.63|1405.53|1422.68|1405.58|1422.33|1405.23|14
1649763400000|2022-04-12 11:36:40|1422.58|1405.48|1422.97|1405.87|1422.99|1405.89|1422.58|1405.48|16
1649763410000|2022-04-12 11:36:50|1422.98|1405.88|1424.37|1407.27|1424.45|1407.35|1422.98|1405.88|22
1649763420000|2022-04-12 11:37:00|1424.23|1407.13|1424.41|1407.31|1424.7|1407.6|1424.23|1407.13|17
1649763430000|2022-04-12 11:37:10|1424.38|1407.28|1423.77|1406.67|1424.43|1407.33|1423.77|1406.67|14
1649763440000|2022-04-12 11:37:20|1423.72|1406.62|1423.7|1406.6|1423.73|1406.63|1423.68|1406.58|8
1649763450000|2022-04-12 11:37:30|1423.77|1406.67|1423.43|1406.33|1423.83|1406.73|1423.43|1406.33|12
1649763460000|2022-04-12 11:37:40|1423.47|1406.37|1423.53|1406.43|1424.09|1406.99|1423.47|1406.37|11
1649763470000|2022-04-12 11:37:50|1423.48|1406.38|1422.39|1405.29|1423.48|1406.38|1422.39|1405.29|11
1649763480000|2022-04-12 11:38:00|1422.45|1405.35|1422.1|1405|1422.66|1405.56|1422.1|1405|11
1649763490000|2022-04-12 11:38:10|1422.07|1404.97|1422.05|1404.95|1422.07|1404.97|1421.27|1404.17|20
1649763500000|2022-04-12 11:38:20|1422.02|1404.92|1423.09|1405.99|1423.17|1406.07|1422.02|1404.92|15
1649763510000|2022-04-12 11:38:30|1423.08|1405.98|1423.11|1406.01|1423.27|1406.17|1422.99|1405.89|16
1649763520000|2022-04-12 11:38:40|1422.61|1405.51|1422.27|1405.17|1422.61|1405.51|1422.27|1405.17|7
1649763530000|2022-04-12 11:38:50|1422.54|1405.44|1422.54|1405.44|1422.54|1405.44|1422.54|1405.44|1
1649763540000|2022-04-12 11:39:00|1422.64|1405.54|1422.56|1405.46|1422.64|1405.54|1422.54|1405.44|5
1649763550000|2022-04-12 11:39:10|1422.62|1405.52|1423.08|1405.98|1423.08|1405.98|1422.38|1405.28|8
1649763560000|2022-04-12 11:39:20|1423.06|1405.96|1424.85|1407.75|1424.93|1407.83|1423.05|1405.95|24
1649763570000|2022-04-12 11:39:30|1424.93|1407.83|1424.53|1407.43|1424.99|1407.89|1424.53|1407.43|13
1649763580000|2022-04-12 11:39:40|1424.36|1407.26|1423.97|1406.87|1424.36|1407.26|1423.89|1406.79|16
1649763590000|2022-04-12 11:39:50|1424.06|1406.96|1424.33|1407.23|1424.95|1407.85|1423.97|1406.87|23
1649763600000|2022-04-12 11:40:00|1424.35|1407.25|1423.25|1406.15|1424.35|1407.25|1423.14|1406.04|21
1649763610000|2022-04-12 11:40:10|1423.29|1406.19|1423.08|1405.98|1423.29|1406.19|1423.04|1405.94|8
1649763620000|2022-04-12 11:40:20|1423.07|1405.97|1423.05|1405.95|1423.09|1405.99|1423.05|1405.95|5
1649763630000|2022-04-12 11:40:30|1423.06|1405.96|1423.14|1406.04|1423.14|1406.04|1422.77|1405.67|11
1649763640000|2022-04-12 11:40:40|1423.2|1406.1|1423.34|1406.24|1423.34|1406.24|1423.14|1406.04|12
1649763650000|2022-04-12 11:40:50|1423.42|1406.32|1423.38|1406.28|1423.43|1406.33|1423.34|1406.24|6
1649763660000|2022-04-12 11:41:00|1423.41|1406.31|1423.41|1406.31|1423.42|1406.32|1423.36|1406.26|6
1649763670000|2022-04-12 11:41:10|1423.36|1406.26|1424.11|1407.01|1424.11|1407.01|1423.36|1406.26|9
1649763680000|2022-04-12 11:41:20|1424.08|1406.98|1424.1|1407|1424.11|1407.01|1424.07|1406.97|4
1649763690000|2022-04-12 11:41:30|1424.02|1406.92|1423.99|1406.89|1424.02|1406.92|1423.99|1406.89|2
1649763700000|2022-04-12 11:41:40|1423.83|1406.73|1423.88|1406.78|1423.89|1406.79|1423.83|1406.73|3
1649763710000|2022-04-12 11:41:50|1423.94|1406.84|1424.2|1407.1|1424.2|1407.1|1423.94|1406.84|13
1649763720000|2022-04-12 11:42:00|1424.15|1407.05|1423.98|1406.88|1424.23|1407.13|1423.98|1406.88|8
1649763730000|2022-04-12 11:42:10|1424.03|1406.93|1424.16|1407.06|1424.25|1407.15|1423.92|1406.82|15
1649763740000|2022-04-12 11:42:20|1424.14|1407.04|1424.14|1407.04|1424.14|1407.04|1424.14|1407.04|1
1649763750000|2022-04-12 11:42:30|1424.16|1407.06|1424.13|1407.03|1424.26|1407.16|1424.13|1407.03|14
1649763760000|2022-04-12 11:42:40|1424.12|1407.02|1423.12|1406.02|1424.37|1407.27|1423.12|1406.02|15
1649763770000|2022-04-12 11:42:50|1423.09|1405.99|1423.07|1405.97|1423.24|1406.14|1422.33|1405.23|26
1649763780000|2022-04-12 11:43:00|1423.09|1405.99|1422.73|1405.63|1423.09|1405.99|1422.73|1405.63|16
1649763790000|2022-04-12 11:43:10|1422.7|1405.6|1422.65|1405.55|1422.93|1405.83|1422.65|1405.55|14
1649763800000|2022-04-12 11:43:20|1422.63|1405.53|1423.01|1405.91|1423.01|1405.91|1422.61|1405.51|10
1649763810000|2022-04-12 11:43:30|1422.94|1405.84|1422.3|1405.2|1422.98|1405.88|1422.3|1405.2|11
1649763820000|2022-04-12 11:43:40|1422.31|1405.21|1422.08|1404.98|1422.33|1405.23|1422.08|1404.98|7
1649763830000|2022-04-12 11:43:50|1421.95|1404.85|1421.48|1404.38|1421.96|1404.86|1421.43|1404.33|13
1649763840000|2022-04-12 11:44:00|1421.49|1404.39|1422.19|1405.09|1422.19|1405.09|1421.49|1404.39|9
1649763850000|2022-04-12 11:44:10|1422.18|1405.08|1422.19|1405.09|1422.19|1405.09|1422.18|1405.08|2
1649763860000|2022-04-12 11:44:20|1422.21|1405.11|1422.19|1405.09|1422.21|1405.11|1422.19|1405.09|3
1649763870000|2022-04-12 11:44:30|1422.2|1405.1|1422.35|1405.25|1422.37|1405.27|1422.16|1405.06|7
1649763880000|2022-04-12 11:44:40|1422.36|1405.26|1422.79|1405.69|1422.79|1405.69|1422.1|1405|17
1649763890000|2022-04-12 11:44:50|1422.92|1405.82|1423.17|1406.07|1423.58|1406.48|1422.92|1405.82|16
1649763900000|2022-04-12 11:45:00|1423.12|1406.02|1422.42|1405.32|1423.35|1406.25|1422.4|1405.3|20
1649763910000|2022-04-12 11:45:10|1422.48|1405.38|1423.17|1406.07|1423.29|1406.19|1422.48|1405.38|23
1649763920000|2022-04-12 11:45:20|1423.46|1406.36|1423.16|1406.06|1423.46|1406.36|1423.02|1405.92|13
1649763930000|2022-04-12 11:45:30|1423.21|1406.11|1423.79|1406.69|1423.79|1406.69|1423.02|1405.92|8
1649763950000|2022-04-12 11:45:50|1424.04|1406.94|1424.31|1407.21|1424.4|1407.3|1424.04|1406.94|9
1649763960000|2022-04-12 11:46:00|1424.5|1407.4|1424.22|1407.12|1424.5|1407.4|1424.22|1407.12|7
1649763970000|2022-04-12 11:46:10|1424.18|1407.08|1423.96|1406.86|1424.18|1407.08|1423.96|1406.86|6
1649763980000|2022-04-12 11:46:20|1423.98|1406.88|1423.97|1406.87|1423.98|1406.88|1423.95|1406.85|4
1649763990000|2022-04-12 11:46:30|1423.92|1406.82|1424.32|1407.22|1424.33|1407.23|1423.92|1406.82|8
1649764000000|2022-04-12 11:46:40|1424.25|1407.15|1424.08|1406.98|1424.25|1407.15|1423.98|1406.88|8
1649764010000|2022-04-12 11:46:50|1424.14|1407.04|1424.22|1407.12|1424.29|1407.19|1424.08|1406.98|6
1649764020000|2022-04-12 11:47:00|1424.21|1407.11|1424.02|1406.92|1424.21|1407.11|1424.02|1406.92|2
1649764030000|2022-04-12 11:47:10|1424.21|1407.11|1424.21|1407.11|1424.21|1407.11|1424.21|1407.11|1
1649764040000|2022-04-12 11:47:20|1424.25|1407.15|1424.11|1407.01|1424.25|1407.15|1423.69|1406.59|15
1649764050000|2022-04-12 11:47:30|1424.6|1407.5|1422.73|1405.63|1424.82|1407.72|1422.73|1405.63|24
1649764060000|2022-04-12 11:47:40|1422.76|1405.66|1421.52|1404.42|1422.76|1405.66|1421.52|1404.42|19
1649764070000|2022-04-12 11:47:50|1421.51|1404.41|1420.54|1403.44|1421.51|1404.41|1420.54|1403.44|26
1649764080000|2022-04-12 11:48:00|1420.57|1403.47|1420.4|1403.3|1420.67|1403.57|1420.4|1403.3|7
1649764090000|2022-04-12 11:48:10|1420.3|1403.2|1419.95|1402.85|1420.56|1403.46|1419.95|1402.85|19
1649764100000|2022-04-12 11:48:20|1419.96|1402.86|1420.04|1402.94|1420.09|1402.99|1419.95|1402.85|7
1649764110000|2022-04-12 11:48:30|1420.03|1402.93|1420.11|1403.01|1420.21|1403.11|1420.02|1402.92|9
1649764120000|2022-04-12 11:48:40|1420.12|1403.02|1419.46|1402.36|1420.33|1403.23|1419.4|1402.3|15
1649764130000|2022-04-12 11:48:50|1419.42|1402.32|1420.9|1403.8|1421.05|1403.95|1419.41|1402.31|17
1649764140000|2022-04-12 11:49:00|1420.87|1403.77|1420.94|1403.84|1420.94|1403.84|1420.87|1403.77|2
1649764150000|2022-04-12 11:49:10|1420.87|1403.77|1420.99|1403.89|1421.16|1404.06|1420.57|1403.47|22
1649764160000|2022-04-12 11:49:20|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1
1649764170000|2022-04-12 11:49:30|1420.93|1403.83|1420.89|1403.79|1421.01|1403.91|1420.73|1403.63|8
1649764180000|2022-04-12 11:49:40|1420.88|1403.78|1421.16|1404.06|1421.17|1404.07|1420.65|1403.55|13
1649764190000|2022-04-12 11:49:50|1421.15|1404.05|1420.96|1403.86|1421.16|1404.06|1420.96|1403.86|8
1649764200000|2022-04-12 11:50:00|1420.95|1403.85|1420.33|1403.23|1420.95|1403.85|1420.33|1403.23|12
1649764210000|2022-04-12 11:50:10|1420.21|1403.11|1420.7|1403.6|1420.72|1403.62|1420.21|1403.11|12
1649764220000|2022-04-12 11:50:20|1420.75|1403.65|1421|1403.9|1421.05|1403.95|1420.75|1403.65|6
1649764230000|2022-04-12 11:50:30|1421.04|1403.94|1421.06|1403.96|1421.08|1403.98|1421.04|1403.94|4
1649764240000|2022-04-12 11:50:40|1421.07|1403.97|1421.67|1404.57|1422.03|1404.93|1421.07|1403.97|19
1649764250000|2022-04-12 11:50:50|1421.53|1404.43|1421.29|1404.19|1421.85|1404.75|1421.23|1404.13|14
1649764260000|2022-04-12 11:51:00|1420.97|1403.87|1421.98|1404.88|1422.08|1404.98|1420.97|1403.87|18
1649764270000|2022-04-12 11:51:10|1422.32|1405.22|1423.35|1406.25|1423.62|1406.52|1422.32|1405.22|21
1649764280000|2022-04-12 11:51:20|1423.36|1406.26|1423.7|1406.6|1423.7|1406.6|1423.36|1406.26|4
1649764290000|2022-04-12 11:51:30|1423.87|1406.77|1423.9|1406.8|1423.9|1406.8|1423.87|1406.77|2
1649764300000|2022-04-12 11:51:40|1424.03|1406.93|1423.97|1406.87|1424.06|1406.96|1423.97|1406.87|3
1649764310000|2022-04-12 11:51:50|1423.95|1406.85|1424.08|1406.98|1424.1|1407|1423.95|1406.85|8
1649764320000|2022-04-12 11:52:00|1424.13|1407.03|1423.74|1406.64|1424.14|1407.04|1423.74|1406.64|6
1649764330000|2022-04-12 11:52:10|1423.65|1406.55|1424.08|1406.98|1424.16|1407.06|1423.42|1406.32|24
1649764340000|2022-04-12 11:52:20|1424.17|1407.07|1424.11|1407.01|1424.89|1407.79|1424.06|1406.96|23
1649764350000|2022-04-12 11:52:30|1424.13|1407.03|1424.16|1407.06|1424.17|1407.07|1424.09|1406.99|8
1649764360000|2022-04-12 11:52:40|1424.11|1407.01|1424.08|1406.98|1424.11|1407.01|1424.07|1406.97|5
1649764380000|2022-04-12 11:53:00|1424.07|1406.97|1424.04|1406.94|1424.08|1406.98|1423.96|1406.86|18
1649764390000|2022-04-12 11:53:10|1424.03|1406.93|1423.34|1406.24|1424.03|1406.93|1423.28|1406.18|13
1649764400000|2022-04-12 11:53:20|1423.31|1406.21|1423.26|1406.16|1423.61|1406.51|1423.17|1406.07|13
1649764410000|2022-04-12 11:53:30|1423.25|1406.15|1422.5|1405.4|1423.25|1406.15|1422.5|1405.4|14
1649764420000|2022-04-12 11:53:40|1422.72|1405.62|1422.08|1404.98|1422.74|1405.64|1422.08|1404.98|16
1649764430000|2022-04-12 11:53:50|1422.1|1405|1422.34|1405.24|1422.34|1405.24|1421.93|1404.83|9
1649764440000|2022-04-12 11:54:00|1422.26|1405.16|1422.6|1405.5|1422.63|1405.53|1422.23|1405.13|13
1649764450000|2022-04-12 11:54:10|1422.61|1405.51|1422.65|1405.55|1422.65|1405.55|1422.61|1405.51|5
1649764460000|2022-04-12 11:54:20|1422.7|1405.6|1422.67|1405.57|1422.7|1405.6|1422.67|1405.57|2
1649764470000|2022-04-12 11:54:30|1422.69|1405.59|1422.69|1405.59|1422.69|1405.59|1422.69|1405.59|1
1649764480000|2022-04-12 11:54:40|1422.71|1405.61|1422.22|1405.12|1422.81|1405.71|1422.22|1405.12|20
1649764490000|2022-04-12 11:54:50|1422.19|1405.09|1421.67|1404.57|1422.19|1405.09|1421.6|1404.5|20
1649764500000|2022-04-12 11:55:00|1421.62|1404.52|1421.22|1404.12|1421.79|1404.69|1421.22|1404.12|23
1649764510000|2022-04-12 11:55:10|1421.21|1404.11|1420.63|1403.53|1421.21|1404.11|1420.42|1403.32|15
1649764520000|2022-04-12 11:55:20|1420.61|1403.51|1420.55|1403.45|1420.61|1403.51|1420.55|1403.45|2
1649764530000|2022-04-12 11:55:30|1420.52|1403.42|1420.99|1403.89|1420.99|1403.89|1420.49|1403.39|8
1649764540000|2022-04-12 11:55:40|1421|1403.9|1421.54|1404.44|1421.7|1404.6|1421|1403.9|7
1649764550000|2022-04-12 11:55:50|1421.5|1404.4|1421.96|1404.86|1422.05|1404.95|1421.5|1404.4|9
1649764560000|2022-04-12 11:56:00|1422.1|1405|1422.2|1405.1|1422.2|1405.1|1422.1|1405|3
1649764570000|2022-04-12 11:56:10|1422.21|1405.11|1423.06|1405.96|1423.11|1406.01|1422.1|1405|10
1649764580000|2022-04-12 11:56:20|1423.08|1405.98|1423.09|1405.99|1423.09|1405.99|1423.08|1405.98|2
1649764590000|2022-04-12 11:56:30|1423.08|1405.98|1423.09|1405.99|1423.09|1405.99|1423.08|1405.98|2
1649764600000|2022-04-12 11:56:40|1423.11|1406.01|1422.87|1405.77|1423.11|1406.01|1422.87|1405.77|7
1649764610000|2022-04-12 11:56:50|1422.75|1405.65|1422.98|1405.88|1423.03|1405.93|1422.71|1405.61|5
1649764620000|2022-04-12 11:57:00|1422.99|1405.89|1423.03|1405.93|1423.03|1405.93|1422.98|1405.88|5
1649764630000|2022-04-12 11:57:10|1423.06|1405.96|1423.13|1406.03|1423.13|1406.03|1423.06|1405.96|8
1649764640000|2022-04-12 11:57:20|1423.08|1405.98|1422.8|1405.7|1423.08|1405.98|1422.49|1405.39|14
1649764650000|2022-04-12 11:57:30|1422.93|1405.83|1422.97|1405.87|1423.11|1406.01|1422.68|1405.58|26
1649764660000|2022-04-12 11:57:40|1422.98|1405.88|1423.09|1405.99|1423.09|1405.99|1422.97|1405.87|15
1649764670000|2022-04-12 11:57:50|1423.13|1406.03|1423.1|1406|1423.14|1406.04|1423.1|1406|5
1649764680000|2022-04-12 11:58:00|1423.33|1406.23|1423.33|1406.23|1423.33|1406.23|1423.33|1406.23|1
1649764690000|2022-04-12 11:58:10|1423.26|1406.16|1422.57|1405.47|1423.26|1406.16|1422.29|1405.19|12
1649764700000|2022-04-12 11:58:20|1422.54|1405.44|1422.51|1405.41|1422.85|1405.75|1422.51|1405.41|16
1649764710000|2022-04-12 11:58:30|1422.49|1405.39|1423.12|1406.02|1423.12|1406.02|1422.47|1405.37|23
1649764720000|2022-04-12 11:58:40|1423.14|1406.04|1422.98|1405.88|1423.22|1406.12|1422.98|1405.88|11
1649764730000|2022-04-12 11:58:50|1422.99|1405.89|1423.14|1406.04|1423.14|1406.04|1422.99|1405.89|8
1649764740000|2022-04-12 11:59:00|1423.15|1406.05|1423.07|1405.97|1423.15|1406.05|1423.06|1405.96|6
1649764750000|2022-04-12 11:59:10|1423.05|1405.95|1423.1|1406|1423.1|1406|1423.05|1405.95|4
1649764760000|2022-04-12 11:59:20|1423.08|1405.98|1423.51|1406.41|1423.86|1406.76|1423.06|1405.96|21
1649764770000|2022-04-12 11:59:30|1423.72|1406.62|1423.91|1406.81|1423.91|1406.81|1423.55|1406.45|8
1649764780000|2022-04-12 11:59:40|1423.92|1406.82|1423.98|1406.88|1424.06|1406.96|1423.78|1406.68|12
1649764790000|2022-04-12 11:59:50|1423.99|1406.89|1423.98|1406.88|1424.01|1406.91|1423.98|1406.88|8
1649764800000|2022-04-12 12:00:00|1423.97|1406.87|1423.94|1406.84|1423.99|1406.89|1423.76|1406.66|15
1649764810000|2022-04-12 12:00:10|1423.95|1406.85|1423.94|1406.84|1423.95|1406.85|1423.94|1406.84|4
1649764820000|2022-04-12 12:00:20|1423.96|1406.86|1423.93|1406.83|1423.98|1406.88|1423.78|1406.68|6
1649764830000|2022-04-12 12:00:30|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1
1649764840000|2022-04-12 12:00:40|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1649764850000|2022-04-12 12:00:50|1424.09|1406.99|1424.06|1406.96|1424.09|1406.99|1423.94|1406.84|3
1649764860000|2022-04-12 12:01:00|1423.94|1406.84|1423.94|1406.84|1423.99|1406.89|1423.94|1406.84|7
1649764870000|2022-04-12 12:01:10|1423.9|1406.8|1423.5|1406.4|1423.9|1406.8|1423.45|1406.35|12
1649764880000|2022-04-12 12:01:20|1423.53|1406.43|1423.07|1405.97|1423.53|1406.43|1423.06|1405.96|14
1649764890000|2022-04-12 12:01:30|1423.06|1405.96|1422.63|1405.53|1423.08|1405.98|1422.63|1405.53|12
1649764900000|2022-04-12 12:01:40|1422.62|1405.52|1422.44|1405.34|1422.67|1405.57|1422.32|1405.22|12
1649764910000|2022-04-12 12:01:50|1422.51|1405.41|1422.5|1405.4|1422.51|1405.41|1422.44|1405.34|4
1649764920000|2022-04-12 12:02:00|1422.49|1405.39|1422.47|1405.37|1422.6|1405.5|1422.27|1405.17|21
1649764930000|2022-04-12 12:02:10|1422.45|1405.35|1422.37|1405.27|1422.45|1405.35|1422.33|1405.23|14
1649764940000|2022-04-12 12:02:20|1422.36|1405.26|1423.05|1405.95|1423.07|1405.97|1422.08|1404.98|16
1649764950000|2022-04-12 12:02:30|1423.06|1405.96|1423.11|1406.01|1423.11|1406.01|1423.02|1405.92|10
1649764960000|2022-04-12 12:02:40|1423.09|1405.99|1422.99|1405.89|1423.09|1405.99|1422.99|1405.89|6
1649764970000|2022-04-12 12:02:50|1422.98|1405.88|1423.01|1405.91|1423.01|1405.91|1422.97|1405.87|6
1649764980000|2022-04-12 12:03:00|1423|1405.9|1423.82|1406.72|1423.89|1406.79|1423|1405.9|23
1649764990000|2022-04-12 12:03:10|1423.74|1406.64|1424.14|1407.04|1424.14|1407.04|1423.74|1406.64|8
1649765000000|2022-04-12 12:03:20|1423.98|1406.88|1424.02|1406.92|1424.19|1407.09|1423.96|1406.86|16
1649765010000|2022-04-12 12:03:30|1424.03|1406.93|1423.79|1406.69|1424.16|1407.06|1423.64|1406.54|22
1649765020000|2022-04-12 12:03:40|1423.81|1406.71|1424.34|1407.24|1424.34|1407.24|1423.79|1406.69|12
1649765030000|2022-04-12 12:03:50|1424.39|1407.29|1424.8|1407.7|1424.81|1407.71|1424.34|1407.24|11
1649765040000|2022-04-12 12:04:00|1424.81|1407.71|1424.21|1407.11|1425.01|1407.91|1424.21|1407.11|14
1649765050000|2022-04-12 12:04:10|1424.31|1407.21|1424.22|1407.12|1424.31|1407.21|1424.18|1407.08|4
1649765060000|2022-04-12 12:04:20|1424.18|1407.08|1424.18|1407.08|1424.22|1407.12|1424.16|1407.06|11
1649765070000|2022-04-12 12:04:30|1424.22|1407.12|1424.08|1406.98|1424.22|1407.12|1424.08|1406.98|4
1649765080000|2022-04-12 12:04:40|1424.07|1406.97|1423.81|1406.71|1424.13|1407.03|1423.8|1406.7|14
1649765090000|2022-04-12 12:04:50|1423.8|1406.7|1423.84|1406.74|1423.84|1406.74|1423.8|1406.7|2
1649765100000|2022-04-12 12:05:00|1423.71|1406.61|1423.59|1406.49|1423.71|1406.61|1423.57|1406.47|16
1649765110000|2022-04-12 12:05:10|1423.53|1406.43|1423.19|1406.09|1423.53|1406.43|1423.16|1406.06|11
1649765120000|2022-04-12 12:05:20|1423.2|1406.1|1425.26|1408.16|1425.26|1408.16|1423.2|1406.1|20
1649765130000|2022-04-12 12:05:30|1425.35|1408.25|1425.67|1408.57|1425.72|1408.62|1424.85|1407.75|16
1649765140000|2022-04-12 12:05:40|1425.68|1408.58|1425.4|1408.3|1425.68|1408.58|1425.39|1408.29|8
1649765150000|2022-04-12 12:05:50|1425.44|1408.34|1426.04|1408.94|1426.04|1408.94|1425.44|1408.34|7
1649765160000|2022-04-12 12:06:00|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1
1649765170000|2022-04-12 12:06:10|1426.07|1408.97|1426.02|1408.92|1426.07|1408.97|1426.02|1408.92|2
1649765180000|2022-04-12 12:06:20|1425.82|1408.72|1425.88|1408.78|1425.91|1408.81|1425.79|1408.69|9
1649765190000|2022-04-12 12:06:30|1425.91|1408.81|1425.79|1408.69|1425.91|1408.81|1425.79|1408.69|7
1649765200000|2022-04-12 12:06:40|1425.78|1408.68|1425.94|1408.84|1426.29|1409.19|1425.72|1408.62|13
1649765210000|2022-04-12 12:06:50|1425.92|1408.82|1425.52|1408.42|1425.96|1408.86|1425.44|1408.34|14
1649765220000|2022-04-12 12:07:00|1425.54|1408.44|1425.04|1407.94|1425.54|1408.44|1425.04|1407.94|11
1649765230000|2022-04-12 12:07:10|1425.03|1407.93|1425.95|1408.85|1425.95|1408.85|1425.03|1407.93|17
1649765240000|2022-04-12 12:07:20|1425.96|1408.86|1425.99|1408.89|1425.99|1408.89|1425.96|1408.86|3
1649765250000|2022-04-12 12:07:30|1425.98|1408.88|1426.01|1408.91|1426.01|1408.91|1425.61|1408.51|5
1649765260000|2022-04-12 12:07:40|1425.98|1408.88|1425.4|1408.3|1425.98|1408.88|1425.4|1408.3|4
1649765270000|2022-04-12 12:07:50|1425.45|1408.35|1425.82|1408.72|1425.82|1408.72|1425.43|1408.33|6
1649765280000|2022-04-12 12:08:00|1425.54|1408.44|1425.54|1408.44|1425.54|1408.44|1425.54|1408.44|1
1649765300000|2022-04-12 12:08:20|1425.72|1408.62|1426.04|1408.94|1426.04|1408.94|1425.72|1408.62|7
1649765310000|2022-04-12 12:08:30|1425.83|1408.73|1425.76|1408.66|1425.83|1408.73|1425.75|1408.65|4
1649765320000|2022-04-12 12:08:40|1425.75|1408.65|1425.76|1408.66|1425.76|1408.66|1425.75|1408.65|4
1649765330000|2022-04-12 12:08:50|1425.53|1408.43|1425.76|1408.66|1425.76|1408.66|1425.53|1408.43|4
1649765340000|2022-04-12 12:09:00|1425.84|1408.74|1425.84|1408.74|1426.09|1408.99|1425.76|1408.66|6
1649765350000|2022-04-12 12:09:10|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1
1649765360000|2022-04-12 12:09:20|1425.84|1408.74|1426.08|1408.98|1426.08|1408.98|1425.84|1408.74|3
1649765370000|2022-04-12 12:09:30|1426.04|1408.94|1426.12|1409.02|1426.28|1409.18|1425.99|1408.89|11
1649765380000|2022-04-12 12:09:40|1426.17|1409.07|1426.13|1409.03|1426.17|1409.07|1426.09|1408.99|8
1649765390000|2022-04-12 12:09:50|1426.09|1408.99|1425.39|1408.29|1426.11|1409.01|1425.33|1408.23|21
1649765400000|2022-04-12 12:10:00|1425.38|1408.28|1424.3|1407.2|1425.38|1408.28|1424.3|1407.2|12
1649765410000|2022-04-12 12:10:10|1424.41|1407.31|1424.94|1407.84|1424.95|1407.85|1424.41|1407.31|14
1649765420000|2022-04-12 12:10:20|1424.93|1407.83|1424.89|1407.79|1424.95|1407.85|1424.51|1407.41|20
1649765430000|2022-04-12 12:10:30|1424.82|1407.72|1425.05|1407.95|1425.1|1408|1424.82|1407.72|9
1649765440000|2022-04-12 12:10:40|1425.04|1407.94|1425.05|1407.95|1425.05|1407.95|1424.75|1407.65|12
1649765450000|2022-04-12 12:10:50|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1649765460000|2022-04-12 12:11:00|1425.09|1407.99|1425.09|1407.99|1425.12|1408.02|1425.08|1407.98|8
1649765470000|2022-04-12 12:11:10|1425.08|1407.98|1425.12|1408.02|1425.12|1408.02|1424.99|1407.89|6
1649765480000|2022-04-12 12:11:20|1425.1|1408|1425.09|1407.99|1425.1|1408|1425.08|1407.98|7
1649765490000|2022-04-12 12:11:30|1425.14|1408.04|1424.32|1407.22|1425.14|1408.04|1424.31|1407.21|12
1649765500000|2022-04-12 12:11:40|1424.36|1407.26|1424.32|1407.22|1424.37|1407.27|1424.32|1407.22|12
1649765510000|2022-04-12 12:11:50|1424.18|1407.08|1424.07|1406.97|1424.18|1407.08|1424.06|1406.96|13
1649765520000|2022-04-12 12:12:00|1424.04|1406.94|1423.59|1406.49|1424.05|1406.95|1423.41|1406.31|17
1649765530000|2022-04-12 12:12:10|1423.49|1406.39|1423.2|1406.1|1423.55|1406.45|1423.2|1406.1|19
1649765540000|2022-04-12 12:12:20|1423.19|1406.09|1423.16|1406.06|1423.19|1406.09|1423.16|1406.06|4
1649765550000|2022-04-12 12:12:30|1423.09|1405.99|1423.01|1405.91|1423.09|1405.99|1422.66|1405.56|15
1649765560000|2022-04-12 12:12:40|1423.06|1405.96|1423.12|1406.02|1423.12|1406.02|1423.03|1405.93|11
1649765570000|2022-04-12 12:12:50|1423.11|1406.01|1423.17|1406.07|1423.18|1406.08|1423.06|1405.96|12
1649765580000|2022-04-12 12:13:00|1423.16|1406.06|1423.12|1406.02|1423.16|1406.06|1423.05|1405.95|7
1649765590000|2022-04-12 12:13:10|1423.11|1406.01|1422.77|1405.67|1423.11|1406.01|1422.77|1405.67|16
1649765600000|2022-04-12 12:13:20|1422.79|1405.69|1422.64|1405.54|1422.79|1405.69|1422.64|1405.54|9
1649765610000|2022-04-12 12:13:30|1422.51|1405.41|1422.09|1404.99|1422.64|1405.54|1422.09|1404.99|9
1649765620000|2022-04-12 12:13:40|1422.01|1404.91|1422.02|1404.92|1422.02|1404.92|1422.01|1404.91|2
1649765630000|2022-04-12 12:13:50|1421.98|1404.88|1421.42|1404.32|1421.98|1404.88|1421.33|1404.23|12
1649765640000|2022-04-12 12:14:00|1421.41|1404.31|1422.1|1405|1422.2|1405.1|1421.41|1404.31|17
1649765650000|2022-04-12 12:14:10|1422.15|1405.05|1422.13|1405.03|1422.15|1405.05|1422.08|1404.98|4
1649765660000|2022-04-12 12:14:20|1422.14|1405.04|1421.71|1404.61|1422.14|1405.04|1421.67|1404.57|20
1649765670000|2022-04-12 12:14:30|1421.7|1404.6|1421.58|1404.48|1421.7|1404.6|1421.57|1404.47|8
1649765680000|2022-04-12 12:14:40|1421.67|1404.57|1421.63|1404.53|1421.75|1404.65|1421.54|1404.44|12
1649765690000|2022-04-12 12:14:50|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1
1649765700000|2022-04-12 12:15:00|1421.74|1404.64|1422.05|1404.95|1422.13|1405.03|1421.74|1404.64|16
1649765710000|2022-04-12 12:15:10|1422.09|1404.99|1420.34|1403.24|1422.09|1404.99|1420.34|1403.24|28
1649765720000|2022-04-12 12:15:20|1420.35|1403.25|1420.32|1403.22|1420.51|1403.41|1420.3|1403.2|15
1649765730000|2022-04-12 12:15:30|1420.33|1403.23|1420.5|1403.4|1420.55|1403.45|1420.21|1403.11|17
1649765740000|2022-04-12 12:15:40|1420.49|1403.39|1420.33|1403.23|1420.51|1403.41|1420.33|1403.23|12
1649765750000|2022-04-12 12:15:50|1420.35|1403.25|1420.33|1403.23|1420.35|1403.25|1420.33|1403.23|2
1649765760000|2022-04-12 12:16:00|1420.3|1403.2|1419.31|1402.21|1420.3|1403.2|1419.29|1402.19|17
1649765770000|2022-04-12 12:16:10|1419.37|1402.27|1419.97|1402.87|1419.97|1402.87|1419.18|1402.08|10
1649765780000|2022-04-12 12:16:20|1419.96|1402.86|1419.42|1402.32|1419.97|1402.87|1419.42|1402.32|13
1649765790000|2022-04-12 12:16:30|1419.31|1402.21|1419.28|1402.18|1419.34|1402.24|1419.28|1402.18|6
1649765800000|2022-04-12 12:16:40|1419.29|1402.19|1419.43|1402.33|1419.97|1402.87|1419.26|1402.16|13
1649765810000|2022-04-12 12:16:50|1419.3|1402.2|1419.68|1402.58|1419.74|1402.64|1419.3|1402.2|14
1649765820000|2022-04-12 12:17:00|1419.72|1402.62|1419.66|1402.56|1419.72|1402.62|1419.66|1402.56|7
1649765830000|2022-04-12 12:17:10|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1419.56|1402.46|8
1649765840000|2022-04-12 12:17:20|1419.69|1402.59|1420.07|1402.97|1420.08|1402.98|1419.69|1402.59|8
1649765850000|2022-04-12 12:17:30|1420.09|1402.99|1420.09|1402.99|1420.19|1403.09|1420.07|1402.97|14
1649765860000|2022-04-12 12:17:40|1420.17|1403.07|1420.1|1403|1420.17|1403.07|1420.1|1403|4
1649765870000|2022-04-12 12:17:50|1420.05|1402.95|1419.65|1402.55|1420.05|1402.95|1419.65|1402.55|9
1649765880000|2022-04-12 12:18:00|1419.68|1402.58|1419.83|1402.73|1419.83|1402.73|1419.4|1402.3|14
1649765890000|2022-04-12 12:18:10|1419.84|1402.74|1419.4|1402.3|1419.84|1402.74|1419.38|1402.28|11
1649765900000|2022-04-12 12:18:20|1419.38|1402.28|1418.27|1401.17|1419.43|1402.33|1418.27|1401.17|22
1649765910000|2022-04-12 12:18:30|1418.34|1401.24|1418.12|1401.02|1419.09|1401.99|1418.12|1401.02|17
1649765920000|2022-04-12 12:18:40|1418.11|1401.01|1418.09|1400.99|1418.11|1401.01|1418.09|1400.99|5
1649765930000|2022-04-12 12:18:50|1418.07|1400.97|1418.25|1401.15|1418.25|1401.15|1418.07|1400.97|8
1649765940000|2022-04-12 12:19:00|1418.6|1401.5|1418.82|1401.72|1418.86|1401.76|1418.53|1401.43|10
1649765950000|2022-04-12 12:19:10|1418.83|1401.73|1418.94|1401.84|1418.94|1401.84|1418.82|1401.72|4
1649765960000|2022-04-12 12:19:20|1418.87|1401.77|1418.8|1401.7|1418.95|1401.85|1418.79|1401.69|5
1649765970000|2022-04-12 12:19:30|1418.73|1401.63|1418.55|1401.45|1418.81|1401.71|1418.55|1401.45|8
1649765980000|2022-04-12 12:19:40|1418.54|1401.44|1418.27|1401.17|1418.54|1401.44|1418.27|1401.17|9
1649765990000|2022-04-12 12:19:50|1418.28|1401.18|1418.45|1401.35|1418.48|1401.38|1418.27|1401.17|7
1649766000000|2022-04-12 12:20:00|1418.59|1401.49|1419.11|1402.01|1419.29|1402.19|1418.59|1401.49|14
1649766010000|2022-04-12 12:20:10|1419.06|1401.96|1418.71|1401.61|1419.07|1401.97|1418.71|1401.61|22
1649766020000|2022-04-12 12:20:20|1418.38|1401.28|1418.67|1401.57|1418.67|1401.57|1418.36|1401.26|15
1649766030000|2022-04-12 12:20:30|1418.66|1401.56|1418.4|1401.3|1418.67|1401.57|1418.4|1401.3|10
1649766040000|2022-04-12 12:20:40|1418.31|1401.21|1418.16|1401.06|1418.31|1401.21|1417.79|1400.69|10
1649766050000|2022-04-12 12:20:50|1418.17|1401.07|1417.94|1400.84|1418.23|1401.13|1417.94|1400.84|8
1649766060000|2022-04-12 12:21:00|1417.93|1400.83|1418.29|1401.19|1418.3|1401.2|1417.88|1400.78|15
1649766070000|2022-04-12 12:21:10|1418.31|1401.21|1418.3|1401.2|1418.31|1401.21|1418.27|1401.17|8
1649766080000|2022-04-12 12:21:20|1418.29|1401.19|1418.21|1401.11|1418.31|1401.21|1418.21|1401.11|9
1649766090000|2022-04-12 12:21:30|1418.23|1401.13|1418.29|1401.19|1418.31|1401.21|1418.21|1401.11|15
1649766100000|2022-04-12 12:21:40|1418.27|1401.17|1418.03|1400.93|1418.31|1401.21|1418.03|1400.93|18
1649766110000|2022-04-12 12:21:50|1418.02|1400.92|1416.81|1399.71|1418.02|1400.92|1416.81|1399.71|19
1649766120000|2022-04-12 12:22:00|1416.99|1399.89|1416.69|1399.59|1416.99|1399.89|1416.56|1399.46|12
1649766130000|2022-04-12 12:22:10|1416.7|1399.6|1417.03|1399.93|1417.08|1399.98|1416.69|1399.59|15
1649766140000|2022-04-12 12:22:20|1417.1|1400|1416.42|1399.32|1417.15|1400.05|1416.31|1399.21|18
1649766150000|2022-04-12 12:22:30|1416.21|1399.11|1415.09|1397.99|1416.68|1399.58|1415.09|1397.99|21
1649766160000|2022-04-12 12:22:40|1415.11|1398.01|1414.41|1397.31|1415.17|1398.07|1414.38|1397.28|12
1649766170000|2022-04-12 12:22:50|1414.44|1397.34|1414.43|1397.33|1414.77|1397.67|1414.32|1397.22|6
1649766180000|2022-04-12 12:23:00|1414.42|1397.32|1415.14|1398.04|1415.18|1398.08|1414.42|1397.32|14
1649766190000|2022-04-12 12:23:10|1415.17|1398.07|1414.43|1397.33|1415.17|1398.07|1414.43|1397.33|12
1649766200000|2022-04-12 12:23:20|1414.47|1397.37|1412.84|1395.74|1414.47|1397.37|1412.84|1395.74|28
1649766210000|2022-04-12 12:23:30|1412.5|1395.4|1412.23|1395.13|1412.77|1395.67|1412.22|1395.12|16
1649766220000|2022-04-12 12:23:40|1412.4|1395.3|1412.39|1395.29|1412.46|1395.36|1412.37|1395.27|11
1649766230000|2022-04-12 12:23:50|1412.36|1395.26|1412.43|1395.33|1412.47|1395.37|1412.24|1395.14|20
1649766240000|2022-04-12 12:24:00|1412.48|1395.38|1412.37|1395.27|1412.48|1395.38|1412.17|1395.07|14
1649766250000|2022-04-12 12:24:10|1412.5|1395.4|1413.11|1396.01|1413.23|1396.13|1412.5|1395.4|25
1649766260000|2022-04-12 12:24:20|1413.14|1396.04|1413.11|1396.01|1413.19|1396.09|1413.11|1396.01|5
1649766270000|2022-04-12 12:24:30|1413.26|1396.16|1414|1396.9|1414.03|1396.93|1413.08|1395.98|19
1649766280000|2022-04-12 12:24:40|1413.92|1396.82|1414.09|1396.99|1414.09|1396.99|1413.82|1396.72|8
1649766290000|2022-04-12 12:24:50|1414.08|1396.98|1414.25|1397.15|1414.25|1397.15|1413.98|1396.88|11
1649766300000|2022-04-12 12:25:00|1414.23|1397.13|1414.84|1397.74|1414.91|1397.81|1414.23|1397.13|8
1649766310000|2022-04-12 12:25:10|1414.98|1397.88|1415.08|1397.98|1415.08|1397.98|1414.84|1397.74|5
1649766320000|2022-04-12 12:25:20|1414.84|1397.74|1414.13|1397.03|1414.84|1397.74|1414.1|1397|13
1649766330000|2022-04-12 12:25:30|1414.15|1397.05|1414.77|1397.67|1414.77|1397.67|1414.15|1397.05|8
1649766340000|2022-04-12 12:25:40|1414.76|1397.66|1414.25|1397.15|1414.77|1397.67|1414.25|1397.15|7
1649766350000|2022-04-12 12:25:50|1414.33|1397.23|1413.93|1396.83|1414.33|1397.23|1413.9|1396.8|4
1649766360000|2022-04-12 12:26:00|1413.67|1396.57|1413.16|1396.06|1413.89|1396.79|1413.12|1396.02|19
1649766370000|2022-04-12 12:26:10|1412.6|1395.5|1413|1395.9|1413.02|1395.92|1412.6|1395.5|11
1649766380000|2022-04-12 12:26:20|1412.98|1395.88|1413.83|1396.73|1413.83|1396.73|1412.98|1395.88|9
1649766390000|2022-04-12 12:26:30|1413.85|1396.75|1414.75|1397.65|1414.87|1397.77|1413.85|1396.75|8
1649766400000|2022-04-12 12:26:40|1414.65|1397.55|1414.4|1397.3|1414.82|1397.72|1414.4|1397.3|15
1649766410000|2022-04-12 12:26:50|1414.44|1397.34|1414.49|1397.39|1414.49|1397.39|1414.35|1397.25|11
1649766420000|2022-04-12 12:27:00|1414.99|1397.89|1415|1397.9|1415.04|1397.94|1414.99|1397.89|7
1649766430000|2022-04-12 12:27:10|1415.04|1397.94|1414.89|1397.79|1415.08|1397.98|1414.89|1397.79|5
1649766440000|2022-04-12 12:27:20|1414.92|1397.82|1414.92|1397.82|1414.92|1397.82|1414.89|1397.79|7
1649766450000|2022-04-12 12:27:30|1415.31|1398.21|1416.79|1399.69|1416.79|1399.69|1415.13|1398.03|24
1649766460000|2022-04-12 12:27:40|1416.42|1399.32|1416.02|1398.92|1416.92|1399.82|1416.02|1398.92|11
1649766470000|2022-04-12 12:27:50|1416.27|1399.17|1416.12|1399.02|1416.4|1399.3|1416.12|1399.02|16
1649766480000|2022-04-12 12:28:00|1416.34|1399.24|1415.04|1397.94|1416.4|1399.3|1415.04|1397.94|27
1649766490000|2022-04-12 12:28:10|1415.05|1397.95|1414.39|1397.29|1415.05|1397.95|1413.89|1396.79|34
1649766500000|2022-04-12 12:28:20|1414.52|1397.42|1414.76|1397.66|1414.76|1397.66|1414.05|1396.95|28
1649766510000|2022-04-12 12:28:30|1414.77|1397.67|1415.47|1398.37|1415.54|1398.44|1414.77|1397.67|12
1649766520000|2022-04-12 12:28:40|1415.54|1398.44|1415.38|1398.28|1415.85|1398.75|1415.37|1398.27|11
1649766530000|2022-04-12 12:28:50|1415.36|1398.26|1415.74|1398.64|1415.75|1398.65|1415.25|1398.15|20
1649766540000|2022-04-12 12:29:00|1415.52|1398.42|1415.25|1398.15|1415.63|1398.53|1414.96|1397.86|13
1649766550000|2022-04-12 12:29:10|1415.24|1398.14|1415.49|1398.39|1415.49|1398.39|1415.24|1398.14|6
1649766560000|2022-04-12 12:29:20|1415.3|1398.2|1415.34|1398.24|1415.43|1398.33|1415.25|1398.15|14
1649766570000|2022-04-12 12:29:30|1415.29|1398.19|1415.68|1398.58|1415.68|1398.58|1415.27|1398.17|13
1649766580000|2022-04-12 12:29:40|1415.58|1398.48|1415.66|1398.56|1415.67|1398.57|1415.48|1398.38|6
1649766590000|2022-04-12 12:29:50|1415.49|1398.39|1416.84|1399.74|1417.16|1400.06|1415.45|1398.35|21
1649766600000|2022-04-12 12:30:00|1416.79|1399.69|1421.05|1403.95|1421.05|1403.95|1416.79|1399.69|29
1649766610000|2022-04-12 12:30:10|1421.61|1404.51|1423.09|1405.99|1423.41|1406.31|1421.61|1404.51|25
1649766620000|2022-04-12 12:30:20|1423.49|1406.39|1426.36|1409.26|1426.65|1409.55|1423.48|1406.38|25
1649766630000|2022-04-12 12:30:30|1426.35|1409.25|1427.85|1410.75|1428.12|1411.02|1426.22|1409.12|35
1649766640000|2022-04-12 12:30:40|1428.06|1410.96|1428.16|1411.06|1428.27|1411.17|1426.74|1409.64|28
1649766650000|2022-04-12 12:30:50|1428.1|1411|1426.43|1409.33|1428.15|1411.05|1426.43|1409.33|30
1649766660000|2022-04-12 12:31:00|1426.91|1409.81|1425.94|1408.84|1426.97|1409.87|1425.65|1408.55|28
1649766670000|2022-04-12 12:31:10|1425.86|1408.76|1424.6|1407.5|1426.6|1409.5|1424.39|1407.29|31
1649766680000|2022-04-12 12:31:20|1424.59|1407.49|1421.67|1404.57|1424.59|1407.49|1421.63|1404.53|34
1649766690000|2022-04-12 12:31:30|1421.63|1404.53|1420.14|1403.04|1421.63|1404.53|1419.81|1402.71|31
1649766700000|2022-04-12 12:31:40|1419.69|1402.59|1420.03|1402.93|1420.05|1402.95|1419.45|1402.35|21
1649766710000|2022-04-12 12:31:50|1420.05|1402.95|1420.38|1403.28|1420.91|1403.81|1419.41|1402.31|27
1649766720000|2022-04-12 12:32:00|1420.05|1402.95|1422.56|1405.46|1423.04|1405.94|1419.98|1402.88|30
1649766730000|2022-04-12 12:32:10|1422.57|1405.47|1424.43|1407.33|1424.43|1407.33|1421.55|1404.45|32
1649766740000|2022-04-12 12:32:20|1424.47|1407.37|1423.79|1406.69|1425.06|1407.96|1423.52|1406.42|24
1649766750000|2022-04-12 12:32:30|1423.78|1406.68|1424.49|1407.39|1424.93|1407.83|1423.46|1406.36|31
1649766760000|2022-04-12 12:32:40|1424.47|1407.37|1424.37|1407.27|1424.72|1407.62|1424.33|1407.23|21
1649766770000|2022-04-12 12:32:50|1424.4|1407.3|1426.6|1409.5|1426.6|1409.5|1424.4|1407.3|28
1649766780000|2022-04-12 12:33:00|1426.49|1409.39|1425.01|1407.91|1426.78|1409.68|1425.01|1407.91|20
1649766790000|2022-04-12 12:33:10|1425.26|1408.16|1426.32|1409.22|1426.58|1409.48|1424.88|1407.78|27
1649766800000|2022-04-12 12:33:20|1426.8|1409.7|1426.55|1409.45|1427.26|1410.16|1426.05|1408.95|12
1649766810000|2022-04-12 12:33:30|1426.67|1409.57|1426.27|1409.17|1426.67|1409.57|1425.87|1408.77|25
1649766820000|2022-04-12 12:33:40|1426.25|1409.15|1427.71|1410.61|1427.71|1410.61|1426.21|1409.11|19
1649766830000|2022-04-12 12:33:50|1427.72|1410.62|1427.68|1410.58|1427.73|1410.63|1427.54|1410.44|10
1649766840000|2022-04-12 12:34:00|1427.62|1410.52|1426.7|1409.6|1427.62|1410.52|1426.3|1409.2|27
1649766850000|2022-04-12 12:34:10|1426.76|1409.66|1429.1|1412|1429.1|1412|1426.76|1409.66|11
1649766860000|2022-04-12 12:34:20|1428.86|1411.76|1428.08|1410.98|1429.1|1412|1428.08|1410.98|13
1649766870000|2022-04-12 12:34:30|1428.1|1411|1428.34|1411.24|1428.62|1411.52|1428.05|1410.95|9
1649766880000|2022-04-12 12:34:40|1428.49|1411.39|1428.65|1411.55|1428.66|1411.56|1428.08|1410.98|21
1649766890000|2022-04-12 12:34:50|1428.78|1411.68|1428.55|1411.45|1428.85|1411.75|1428.05|1410.95|24
1649766900000|2022-04-12 12:35:00|1428.85|1411.75|1427.62|1410.52|1428.85|1411.75|1427.5|1410.4|17
1649766910000|2022-04-12 12:35:10|1427.64|1410.54|1427|1409.9|1427.64|1410.54|1426.7|1409.6|22
1649766920000|2022-04-12 12:35:20|1426.89|1409.79|1427.18|1410.08|1427.21|1410.11|1426.6|1409.5|25
1649766930000|2022-04-12 12:35:30|1427.07|1409.97|1424.65|1407.55|1427.21|1410.11|1424.27|1407.17|20
1649766940000|2022-04-12 12:35:40|1424.27|1407.17|1425.08|1407.98|1425.33|1408.23|1424.14|1407.04|32
1649766950000|2022-04-12 12:35:50|1425.07|1407.97|1424.48|1407.38|1425.32|1408.22|1424.48|1407.38|20
1649766960000|2022-04-12 12:36:00|1424.47|1407.37|1424.76|1407.66|1424.76|1407.66|1424.11|1407.01|26
1649766970000|2022-04-12 12:36:10|1424.7|1407.6|1425.82|1408.72|1426.08|1408.98|1424.19|1407.09|29
1649766980000|2022-04-12 12:36:20|1425.89|1408.79|1425.12|1408.02|1426.13|1409.03|1425.12|1408.02|16
1649766990000|2022-04-12 12:36:30|1425.37|1408.27|1423.06|1405.96|1425.37|1408.27|1423.06|1405.96|32
1649767000000|2022-04-12 12:36:40|1423.29|1406.19|1422.81|1405.71|1423.29|1406.19|1422.49|1405.39|13
1649767010000|2022-04-12 12:36:50|1423.03|1405.93|1423.18|1406.08|1423.22|1406.12|1423|1405.9|19
1649767020000|2022-04-12 12:37:00|1423.17|1406.07|1423.19|1406.09|1423.28|1406.18|1423.11|1406.01|16
1649767030000|2022-04-12 12:37:10|1423.14|1406.04|1422.75|1405.65|1423.14|1406.04|1422.75|1405.65|3
1649767040000|2022-04-12 12:37:20|1422.35|1405.25|1421.99|1404.89|1422.35|1405.25|1421.99|1404.89|12
1649767050000|2022-04-12 12:37:30|1421.54|1404.44|1422.42|1405.32|1422.51|1405.41|1421.54|1404.44|25
1649767060000|2022-04-12 12:37:40|1422.41|1405.31|1423.03|1405.93|1423.07|1405.97|1422.3|1405.2|20
1649767070000|2022-04-12 12:37:50|1422.95|1405.85|1423.86|1406.76|1423.86|1406.76|1422.94|1405.84|13
1649767080000|2022-04-12 12:38:00|1424.35|1407.25|1424.21|1407.11|1424.37|1407.27|1423.89|1406.79|13
1649767090000|2022-04-12 12:38:10|1424.33|1407.23|1424.91|1407.81|1424.91|1407.81|1424.11|1407.01|10
1649767100000|2022-04-12 12:38:20|1424.11|1407.01|1424.63|1407.53|1424.95|1407.85|1424.11|1407.01|6
1649767110000|2022-04-12 12:38:30|1424.58|1407.48|1425.01|1407.91|1425.15|1408.05|1424.58|1407.48|7
1649767120000|2022-04-12 12:38:40|1425.09|1407.99|1425.75|1408.65|1425.82|1408.72|1425.09|1407.99|17
1649767130000|2022-04-12 12:38:50|1425.72|1408.62|1425.74|1408.64|1425.86|1408.76|1425.43|1408.33|14
1649767140000|2022-04-12 12:39:00|1425.81|1408.71|1425.91|1408.81|1426.06|1408.96|1425.78|1408.68|15
1649767150000|2022-04-12 12:39:10|1426.08|1408.98|1425.41|1408.31|1426.18|1409.08|1425.41|1408.31|17
1649767160000|2022-04-12 12:39:20|1425.48|1408.38|1426.91|1409.81|1426.91|1409.81|1425.48|1408.38|15
1649767180000|2022-04-12 12:39:40|1426.87|1409.77|1426.87|1409.77|1427.03|1409.93|1426.16|1409.06|16
1649767190000|2022-04-12 12:39:50|1427.02|1409.92|1427.68|1410.58|1427.73|1410.63|1426.93|1409.83|19
1649767200000|2022-04-12 12:40:00|1427.58|1410.48|1428.27|1411.17|1428.31|1411.21|1427.58|1410.48|12
1649767210000|2022-04-12 12:40:10|1427.99|1410.89|1428.36|1411.26|1428.36|1411.26|1427.98|1410.88|6
1649767220000|2022-04-12 12:40:20|1428.18|1411.08|1428.66|1411.56|1429.12|1412.02|1428.18|1411.08|17
1649767230000|2022-04-12 12:40:30|1428.36|1411.26|1428.13|1411.03|1428.36|1411.26|1428.08|1410.98|17
1649767240000|2022-04-12 12:40:40|1428.14|1411.04|1428.2|1411.1|1428.49|1411.39|1428.13|1411.03|16
1649767250000|2022-04-12 12:40:50|1428.16|1411.06|1428.35|1411.25|1428.37|1411.27|1428.07|1410.97|17
1649767260000|2022-04-12 12:41:00|1428.34|1411.24|1428.67|1411.57|1428.78|1411.68|1428.34|1411.24|21
1649767270000|2022-04-12 12:41:10|1428.69|1411.59|1428.52|1411.42|1428.73|1411.63|1428.5|1411.4|12
1649767280000|2022-04-12 12:41:20|1428.73|1411.63|1428.73|1411.63|1428.88|1411.78|1428.26|1411.16|12
1649767290000|2022-04-12 12:41:30|1428.74|1411.64|1428.52|1411.42|1428.88|1411.78|1428.51|1411.41|24
1649767300000|2022-04-12 12:41:40|1428.6|1411.5|1428.8|1411.7|1428.8|1411.7|1428.02|1410.92|16
1649767310000|2022-04-12 12:41:50|1428.61|1411.51|1428.13|1411.03|1428.72|1411.62|1427.74|1410.64|16
1649767320000|2022-04-12 12:42:00|1427.76|1410.66|1427.37|1410.27|1427.98|1410.88|1427.02|1409.92|18
1649767330000|2022-04-12 12:42:10|1427|1409.9|1427.02|1409.92|1427.14|1410.04|1426.29|1409.19|23
1649767340000|2022-04-12 12:42:20|1426.99|1409.89|1427.37|1410.27|1427.57|1410.47|1426.99|1409.89|14
1649767350000|2022-04-12 12:42:30|1427.39|1410.29|1427.73|1410.63|1427.73|1410.63|1427.15|1410.05|14
1649767360000|2022-04-12 12:42:40|1427.87|1410.77|1428.75|1411.65|1428.75|1411.65|1427.64|1410.54|10
1649767370000|2022-04-12 12:42:50|1428.7|1411.6|1429.37|1412.27|1429.52|1412.42|1428.7|1411.6|15
1649767380000|2022-04-12 12:43:00|1429.38|1412.28|1429.49|1412.39|1429.7|1412.6|1429.17|1412.07|15
1649767390000|2022-04-12 12:43:10|1429.48|1412.38|1431.42|1414.32|1431.62|1414.52|1429.28|1412.18|16
1649767400000|2022-04-12 12:43:20|1431.38|1414.28|1431.13|1414.03|1431.45|1414.35|1431.07|1413.97|30
1649767410000|2022-04-12 12:43:30|1431.01|1413.91|1430.6|1413.5|1431.3|1414.2|1430.6|1413.5|20
1649767420000|2022-04-12 12:43:40|1430.48|1413.38|1430.42|1413.32|1430.57|1413.47|1430.34|1413.24|13
1649767430000|2022-04-12 12:43:50|1430.41|1413.31|1431.14|1414.04|1431.14|1414.04|1430.39|1413.29|8
1649767440000|2022-04-12 12:44:00|1431.25|1414.15|1431.91|1414.81|1431.97|1414.87|1431.25|1414.15|20
1649767450000|2022-04-12 12:44:10|1431.92|1414.82|1431.91|1414.81|1431.97|1414.87|1431.72|1414.62|16
1649767460000|2022-04-12 12:44:20|1431.86|1414.76|1431.73|1414.63|1432.18|1415.08|1431.7|1414.6|7
1649767470000|2022-04-12 12:44:30|1431.79|1414.69|1432.81|1415.71|1432.96|1415.86|1431.79|1414.69|21
1649767480000|2022-04-12 12:44:40|1432.64|1415.54|1431.38|1414.28|1433.11|1416.01|1431.38|1414.28|28
1649767490000|2022-04-12 12:44:50|1431.36|1414.26|1431.55|1414.45|1431.72|1414.62|1430.57|1413.47|27
1649767500000|2022-04-12 12:45:00|1431.43|1414.33|1431.84|1414.74|1432.1|1415|1431.37|1414.27|19
1649767510000|2022-04-12 12:45:10|1431.81|1414.71|1432.41|1415.31|1432.83|1415.73|1431.76|1414.66|30
1649767520000|2022-04-12 12:45:20|1432.29|1415.19|1432.64|1415.54|1433.05|1415.95|1432.29|1415.19|17
1649767530000|2022-04-12 12:45:30|1432.43|1415.33|1433.02|1415.92|1433.02|1415.92|1432.18|1415.08|32
1649767540000|2022-04-12 12:45:40|1433.01|1415.91|1432.11|1415.01|1433.01|1415.91|1432.09|1414.99|18
1649767550000|2022-04-12 12:45:50|1432.13|1415.03|1432.8|1415.7|1432.81|1415.71|1432.08|1414.98|19
1649767560000|2022-04-12 12:46:00|1432.84|1415.74|1432.79|1415.69|1432.84|1415.74|1432.76|1415.66|7
1649767570000|2022-04-12 12:46:10|1432.01|1414.91|1432.14|1415.04|1432.36|1415.26|1432.01|1414.91|15
1649767580000|2022-04-12 12:46:20|1432.15|1415.05|1431.97|1414.87|1432.19|1415.09|1431.97|1414.87|19
1649767590000|2022-04-12 12:46:30|1431.77|1414.67|1431|1413.9|1431.77|1414.67|1431|1413.9|23
1649767600000|2022-04-12 12:46:40|1430.98|1413.88|1431.04|1413.94|1431.04|1413.94|1430.74|1413.64|7
1649767610000|2022-04-12 12:46:50|1431.05|1413.95|1431.02|1413.92|1431.09|1413.99|1431.02|1413.92|12
1649767620000|2022-04-12 12:47:00|1431.05|1413.95|1431.07|1413.97|1431.07|1413.97|1431.02|1413.92|6
1649767630000|2022-04-12 12:47:10|1431.12|1414.02|1431.06|1413.96|1431.12|1414.02|1431.04|1413.94|6
1649767640000|2022-04-12 12:47:20|1431.07|1413.97|1430.89|1413.79|1431.07|1413.97|1430.85|1413.75|14
1649767650000|2022-04-12 12:47:30|1430.94|1413.84|1430.94|1413.84|1430.98|1413.88|1430.33|1413.23|11
1649767660000|2022-04-12 12:47:40|1431.06|1413.96|1430.24|1413.14|1431.06|1413.96|1429.99|1412.89|22
1649767670000|2022-04-12 12:47:50|1430.38|1413.28|1431.45|1414.35|1431.79|1414.69|1430.17|1413.07|25
1649767680000|2022-04-12 12:48:00|1431.59|1414.49|1431.06|1413.96|1431.59|1414.49|1431.01|1413.91|18
1649767690000|2022-04-12 12:48:10|1431.03|1413.93|1432.07|1414.97|1432.07|1414.97|1431.03|1413.93|12
1649767700000|2022-04-12 12:48:20|1432.08|1414.98|1432.55|1415.45|1432.69|1415.59|1432.08|1414.98|21
1649767710000|2022-04-12 12:48:30|1432.16|1415.06|1432.56|1415.46|1432.72|1415.62|1432.03|1414.93|19
1649767720000|2022-04-12 12:48:40|1432.57|1415.47|1432.71|1415.61|1432.97|1415.87|1432.49|1415.39|17
1649767730000|2022-04-12 12:48:50|1432.74|1415.64|1432.65|1415.55|1432.94|1415.84|1432.6|1415.5|21
1649767740000|2022-04-12 12:49:00|1432.75|1415.65|1433.01|1415.91|1433.06|1415.96|1432.63|1415.53|19
1649767750000|2022-04-12 12:49:10|1432.99|1415.89|1432.84|1415.74|1432.99|1415.89|1432.79|1415.69|11
1649767760000|2022-04-12 12:49:20|1432.83|1415.73|1432.82|1415.72|1432.87|1415.77|1432.75|1415.65|16
1649767770000|2022-04-12 12:49:30|1432.98|1415.88|1432.99|1415.89|1432.99|1415.89|1432.96|1415.86|3
1649767780000|2022-04-12 12:49:40|1432.94|1415.84|1432.82|1415.72|1432.98|1415.88|1432.78|1415.68|18
1649767790000|2022-04-12 12:49:50|1432.81|1415.71|1432.9|1415.8|1432.93|1415.83|1432.77|1415.67|17
1649767800000|2022-04-12 12:50:00|1432.91|1415.81|1432.25|1415.15|1432.91|1415.81|1432.23|1415.13|23
1649767810000|2022-04-12 12:50:10|1432.22|1415.12|1430.95|1413.85|1432.22|1415.12|1430.95|1413.85|30
1649767820000|2022-04-12 12:50:20|1430.78|1413.68|1431.69|1414.59|1431.69|1414.59|1430.56|1413.46|22
1649767830000|2022-04-12 12:50:30|1431.68|1414.58|1432.18|1415.08|1432.56|1415.46|1431.68|1414.58|27
1649767840000|2022-04-12 12:50:40|1432.08|1414.98|1432.39|1415.29|1432.88|1415.78|1432.06|1414.96|20
1649767850000|2022-04-12 12:50:50|1432.53|1415.43|1432.56|1415.46|1432.56|1415.46|1432.39|1415.29|11
1649767860000|2022-04-12 12:51:00|1432.33|1415.23|1432.96|1415.86|1432.96|1415.86|1432.33|1415.23|10
1649767870000|2022-04-12 12:51:10|1432.87|1415.77|1433.17|1416.07|1433.17|1416.07|1432.53|1415.43|21
1649767880000|2022-04-12 12:51:20|1433.06|1415.96|1433.43|1416.33|1433.43|1416.33|1432.98|1415.88|13
1649767890000|2022-04-12 12:51:30|1433.45|1416.35|1433.45|1416.35|1433.45|1416.35|1433.45|1416.35|1
1649767900000|2022-04-12 12:51:40|1433.2|1416.1|1433.41|1416.31|1433.45|1416.35|1433.2|1416.1|4
1649767910000|2022-04-12 12:51:50|1433.8|1416.7|1434.35|1417.25|1434.35|1417.25|1433.8|1416.7|14
1649767920000|2022-04-12 12:52:00|1434.51|1417.41|1434.53|1417.43|1434.53|1417.43|1433.9|1416.8|29
1649767930000|2022-04-12 12:52:10|1434.55|1417.45|1434.74|1417.64|1434.74|1417.64|1434.31|1417.21|21
1649767940000|2022-04-12 12:52:20|1434.84|1417.74|1435.48|1418.38|1435.48|1418.38|1434.65|1417.55|12
1649767950000|2022-04-12 12:52:30|1435.4|1418.3|1436.71|1419.61|1437.05|1419.95|1435.4|1418.3|22
1649767960000|2022-04-12 12:52:40|1436.72|1419.62|1436.36|1419.26|1436.84|1419.74|1436.14|1419.04|21
1649767970000|2022-04-12 12:52:50|1436.47|1419.37|1436.84|1419.74|1436.98|1419.88|1436.47|1419.37|5
1649767980000|2022-04-12 12:53:00|1436.86|1419.76|1436.87|1419.77|1436.87|1419.77|1436.72|1419.62|4
1649767990000|2022-04-12 12:53:10|1436.86|1419.76|1436.85|1419.75|1436.94|1419.84|1436.83|1419.73|10
1649768000000|2022-04-12 12:53:20|1436.84|1419.74|1436.05|1418.95|1436.84|1419.74|1435.95|1418.85|21
1649768010000|2022-04-12 12:53:30|1435.95|1418.85|1436.46|1419.36|1436.59|1419.49|1435.95|1418.85|22
1649768020000|2022-04-12 12:53:40|1436.47|1419.37|1436.92|1419.82|1436.93|1419.83|1436.47|1419.37|3
1649768030000|2022-04-12 12:53:50|1436.81|1419.71|1436.81|1419.71|1436.81|1419.71|1436.81|1419.71|1
1649768040000|2022-04-12 12:54:00|1436.79|1419.69|1436.86|1419.76|1436.88|1419.78|1436.27|1419.17|23
1649768050000|2022-04-12 12:54:10|1436.84|1419.74|1436.84|1419.74|1436.84|1419.74|1436.84|1419.74|1
1649768060000|2022-04-12 12:54:20|1436.83|1419.73|1436.13|1419.03|1436.83|1419.73|1436.12|1419.02|17
1649768070000|2022-04-12 12:54:30|1436.12|1419.02|1435.81|1418.71|1436.2|1419.1|1435.74|1418.64|15
1649768080000|2022-04-12 12:54:40|1435.82|1418.72|1436.16|1419.06|1436.18|1419.08|1434.99|1417.89|26
1649768090000|2022-04-12 12:54:50|1435.93|1418.83|1435.65|1418.55|1436.03|1418.93|1435.53|1418.43|25
1649768100000|2022-04-12 12:55:00|1435.66|1418.56|1436.19|1419.09|1436.19|1419.09|1435.58|1418.48|10
1649768110000|2022-04-12 12:55:10|1436.17|1419.07|1436.71|1419.61|1436.78|1419.68|1436.14|1419.04|14
1649768120000|2022-04-12 12:55:20|1436.72|1419.62|1437.59|1420.49|1437.6|1420.5|1436.56|1419.46|18
1649768130000|2022-04-12 12:55:30|1437.74|1420.64|1437.28|1420.18|1437.74|1420.64|1437.13|1420.03|28
1649768140000|2022-04-12 12:55:40|1437.08|1419.98|1436.32|1419.22|1437.08|1419.98|1436.32|1419.22|13
1649768150000|2022-04-12 12:55:50|1436.3|1419.2|1436.82|1419.72|1436.96|1419.86|1436.3|1419.2|16
1649768160000|2022-04-12 12:56:00|1436.81|1419.71|1436.88|1419.78|1436.9|1419.8|1436.64|1419.54|21
1649768170000|2022-04-12 12:56:10|1436.85|1419.75|1436.82|1419.72|1436.92|1419.82|1436.82|1419.72|17
1649768180000|2022-04-12 12:56:20|1436.85|1419.75|1437.08|1419.98|1437.15|1420.05|1436.81|1419.71|16
1649768190000|2022-04-12 12:56:30|1437.18|1420.08|1437.77|1420.67|1437.77|1420.67|1437.16|1420.06|17
1649768200000|2022-04-12 12:56:40|1437.42|1420.32|1438.82|1421.72|1438.82|1421.72|1437.42|1420.32|13
1649768210000|2022-04-12 12:56:50|1438.87|1421.77|1439.34|1422.24|1439.71|1422.61|1438.54|1421.44|15
1649768220000|2022-04-12 12:57:00|1439.19|1422.09|1439.17|1422.07|1439.19|1422.09|1439.14|1422.04|5
1649768230000|2022-04-12 12:57:10|1439.14|1422.04|1438.68|1421.58|1439.14|1422.04|1438.6|1421.5|6
1649768240000|2022-04-12 12:57:20|1438.6|1421.5|1438.63|1421.53|1438.7|1421.6|1438.55|1421.45|8
1649768250000|2022-04-12 12:57:30|1438.79|1421.69|1439.01|1421.91|1439.03|1421.93|1438.76|1421.66|7
1649768260000|2022-04-12 12:57:40|1438.97|1421.87|1438.73|1421.63|1439|1421.9|1438.73|1421.63|9
1649768270000|2022-04-12 12:57:50|1438.8|1421.7|1438.2|1421.1|1438.8|1421.7|1438.16|1421.06|13
1649768280000|2022-04-12 12:58:00|1438.19|1421.09|1437.88|1420.78|1438.2|1421.1|1437.27|1420.17|15
1649768290000|2022-04-12 12:58:10|1437.87|1420.77|1438.15|1421.05|1438.15|1421.05|1437.86|1420.76|10
1649768300000|2022-04-12 12:58:20|1438.2|1421.1|1438.15|1421.05|1438.46|1421.36|1438.15|1421.05|4
1649768310000|2022-04-12 12:58:30|1438.57|1421.47|1438.61|1421.51|1438.61|1421.51|1438.32|1421.22|8
1649768320000|2022-04-12 12:58:40|1438.28|1421.18|1438.26|1421.16|1438.33|1421.23|1438.16|1421.06|7
1649768330000|2022-04-12 12:58:50|1438.27|1421.17|1438.33|1421.23|1438.44|1421.34|1438.22|1421.12|19
1649768340000|2022-04-12 12:59:00|1438.35|1421.25|1439.03|1421.93|1439.14|1422.04|1438.27|1421.17|24
1649768350000|2022-04-12 12:59:10|1439.02|1421.92|1439.07|1421.97|1439.07|1421.97|1438.87|1421.77|12
1649768360000|2022-04-12 12:59:20|1438.8|1421.7|1439.67|1422.57|1439.67|1422.57|1438.8|1421.7|7
1649768370000|2022-04-12 12:59:30|1439.44|1422.34|1439.44|1422.34|1439.44|1422.34|1439.44|1422.34|1
1649768380000|2022-04-12 12:59:40|1439.41|1422.31|1439.75|1422.65|1439.75|1422.65|1439.4|1422.3|5
1649768400000|2022-04-12 13:00:00|1439.82|1422.72|1439.82|1422.72|1439.82|1422.72|1439.79|1422.69|3
1649768410000|2022-04-12 13:00:10|1439.64|1422.54|1439.85|1422.75|1439.87|1422.77|1439.63|1422.53|13
1649768420000|2022-04-12 13:00:20|1440.01|1422.91|1439.9|1422.8|1440.01|1422.91|1439.79|1422.69|10
1649768430000|2022-04-12 13:00:30|1439.86|1422.76|1439.76|1422.66|1439.9|1422.8|1439.58|1422.48|14
1649768440000|2022-04-12 13:00:40|1439.74|1422.64|1438.94|1421.84|1439.8|1422.7|1438.94|1421.84|15
1649768450000|2022-04-12 13:00:50|1438.91|1421.81|1438.83|1421.73|1439.12|1422.02|1438.26|1421.16|19
1649768460000|2022-04-12 13:01:00|1438.26|1421.16|1438.1|1421|1438.26|1421.16|1438.1|1421|9
1649768470000|2022-04-12 13:01:10|1438.44|1421.34|1437.55|1420.45|1438.49|1421.39|1437.55|1420.45|9
1649768480000|2022-04-12 13:01:20|1437.78|1420.68|1437.48|1420.38|1438.18|1421.08|1437.39|1420.29|21
1649768490000|2022-04-12 13:01:30|1437.33|1420.23|1438.02|1420.92|1438.12|1421.02|1437.15|1420.05|17
1649768500000|2022-04-12 13:01:40|1437.96|1420.86|1438.04|1420.94|1438.07|1420.97|1437.86|1420.76|14
1649768510000|2022-04-12 13:01:50|1438.05|1420.95|1437.97|1420.87|1438.17|1421.07|1437.97|1420.87|11
1649768520000|2022-04-12 13:02:00|1437.98|1420.88|1438.72|1421.62|1438.72|1421.62|1437.91|1420.81|19
1649768530000|2022-04-12 13:02:10|1438.68|1421.58|1438.9|1421.8|1438.9|1421.8|1438.68|1421.58|3
1649768540000|2022-04-12 13:02:20|1438.92|1421.82|1439.56|1422.46|1439.56|1422.46|1438.92|1421.82|6
1649768550000|2022-04-12 13:02:30|1439.38|1422.28|1439.59|1422.49|1439.7|1422.6|1439.38|1422.28|12
1649768560000|2022-04-12 13:02:40|1439.35|1422.25|1439.25|1422.15|1439.5|1422.4|1439.07|1421.97|5
1649768570000|2022-04-12 13:02:50|1439.47|1422.37|1439.95|1422.85|1439.95|1422.85|1439.47|1422.37|3
1649768580000|2022-04-12 13:03:00|1439.98|1422.88|1440.65|1423.55|1440.65|1423.55|1439.93|1422.83|22
1649768590000|2022-04-12 13:03:10|1440.66|1423.56|1440.27|1423.17|1440.78|1423.68|1440.27|1423.17|24
1649768600000|2022-04-12 13:03:20|1440.26|1423.16|1439.94|1422.84|1440.26|1423.16|1439.47|1422.37|7
1649768610000|2022-04-12 13:03:30|1439.65|1422.55|1439.21|1422.11|1439.67|1422.57|1439.19|1422.09|6
1649768620000|2022-04-12 13:03:40|1439.24|1422.14|1439.13|1422.03|1439.24|1422.14|1439.13|1422.03|7
1649768630000|2022-04-12 13:03:50|1439.2|1422.1|1438.92|1421.82|1439.32|1422.22|1438.92|1421.82|10
1649768640000|2022-04-12 13:04:00|1438.82|1421.72|1438.22|1421.12|1438.82|1421.72|1438.21|1421.11|4
1649768650000|2022-04-12 13:04:10|1438.21|1421.11|1438.26|1421.16|1438.26|1421.16|1438.2|1421.1|4
1649768660000|2022-04-12 13:04:20|1438.25|1421.15|1438.25|1421.15|1438.35|1421.25|1438.08|1420.98|15
1649768670000|2022-04-12 13:04:30|1438.26|1421.16|1437.99|1420.89|1438.26|1421.16|1437.53|1420.43|12
1649768680000|2022-04-12 13:04:40|1437.98|1420.88|1437.98|1420.88|1437.98|1420.88|1437.98|1420.88|1
1649768690000|2022-04-12 13:04:50|1437.96|1420.86|1438.06|1420.96|1438.08|1420.98|1437.96|1420.86|6
1649768700000|2022-04-12 13:05:00|1438.08|1420.98|1437.98|1420.88|1438.08|1420.98|1437.96|1420.86|10
1649768710000|2022-04-12 13:05:10|1438.06|1420.96|1438.2|1421.1|1438.23|1421.13|1438.06|1420.96|12
1649768720000|2022-04-12 13:05:20|1438.22|1421.12|1438.13|1421.03|1438.4|1421.3|1438.11|1421.01|16
1649768730000|2022-04-12 13:05:30|1438.12|1421.02|1437.63|1420.53|1438.74|1421.64|1437.63|1420.53|18
1649768740000|2022-04-12 13:05:40|1437.66|1420.56|1437.94|1420.84|1438.05|1420.95|1437.66|1420.56|7
1649768750000|2022-04-12 13:05:50|1437.93|1420.83|1437.62|1420.52|1437.99|1420.89|1437.62|1420.52|8
1649768760000|2022-04-12 13:06:00|1437.05|1419.95|1437.11|1420.01|1437.61|1420.51|1436.56|1419.46|20
1649768770000|2022-04-12 13:06:10|1437.1|1420|1437.88|1420.78|1437.97|1420.87|1437.09|1419.99|15
1649768780000|2022-04-12 13:06:20|1437.6|1420.5|1437.41|1420.31|1437.91|1420.81|1437.3|1420.2|16
1649768790000|2022-04-12 13:06:30|1437.4|1420.3|1437.05|1419.95|1437.4|1420.3|1437|1419.9|18
1649768800000|2022-04-12 13:06:40|1437.04|1419.94|1437.36|1420.26|1437.36|1420.26|1437|1419.9|18
1649768810000|2022-04-12 13:06:50|1437.35|1420.25|1437.26|1420.16|1437.35|1420.25|1437.03|1419.93|5
1649768820000|2022-04-12 13:07:00|1437.27|1420.17|1437.05|1419.95|1437.27|1420.17|1437.03|1419.93|8
1649768830000|2022-04-12 13:07:10|1437.03|1419.93|1437.05|1419.95|1437.05|1419.95|1437.03|1419.93|4
1649768840000|2022-04-12 13:07:20|1437.12|1420.02|1437.07|1419.97|1437.12|1420.02|1436.97|1419.87|14
1649768850000|2022-04-12 13:07:30|1437.43|1420.33|1437.03|1419.93|1437.43|1420.33|1437.03|1419.93|2
1649768860000|2022-04-12 13:07:40|1437.11|1420.01|1437.11|1420.01|1437.11|1420.01|1437.11|1420.01|1
1649768870000|2022-04-12 13:07:50|1437.29|1420.19|1436.21|1419.11|1437.3|1420.2|1436.21|1419.11|21
1649768880000|2022-04-12 13:08:00|1436.02|1418.92|1435.47|1418.37|1436.02|1418.92|1435.45|1418.35|22
1649768890000|2022-04-12 13:08:10|1435.62|1418.52|1435.47|1418.37|1435.64|1418.54|1435.43|1418.33|17
1649768900000|2022-04-12 13:08:20|1435.44|1418.34|1435.1|1418|1435.56|1418.46|1435.1|1418|23
1649768910000|2022-04-12 13:08:30|1435.29|1418.19|1435.95|1418.85|1436.08|1418.98|1435.12|1418.02|20
1649768920000|2022-04-12 13:08:40|1435.92|1418.82|1435.76|1418.66|1436|1418.9|1435.76|1418.66|19
1649768930000|2022-04-12 13:08:50|1435.57|1418.47|1435.45|1418.35|1435.6|1418.5|1435.42|1418.32|11
1649768940000|2022-04-12 13:09:00|1435.48|1418.38|1435.38|1418.28|1435.5|1418.4|1435.38|1418.28|10
1649768950000|2022-04-12 13:09:10|1435.36|1418.26|1436.31|1419.21|1436.48|1419.38|1435.2|1418.1|30
1649768960000|2022-04-12 13:09:20|1436.06|1418.96|1436.63|1419.53|1436.63|1419.53|1435.95|1418.85|12
1649768970000|2022-04-12 13:09:30|1437.03|1419.93|1437.21|1420.11|1437.21|1420.11|1436.88|1419.78|21
1649768980000|2022-04-12 13:09:40|1437.17|1420.07|1436.47|1419.37|1437.17|1420.07|1436.43|1419.33|21
1649768990000|2022-04-12 13:09:50|1436.5|1419.4|1436.51|1419.41|1436.53|1419.43|1436.46|1419.36|8
1649769000000|2022-04-12 13:10:00|1436.52|1419.42|1436.26|1419.16|1436.53|1419.43|1436.09|1418.99|15
1649769010000|2022-04-12 13:10:10|1436.04|1418.94|1435.44|1418.34|1436.09|1418.99|1435.38|1418.28|13
1649769020000|2022-04-12 13:10:20|1435.49|1418.39|1434.94|1417.84|1435.49|1418.39|1434.86|1417.76|7
1649769030000|2022-04-12 13:10:30|1434.7|1417.6|1434.51|1417.41|1434.7|1417.6|1434.26|1417.16|7
1649769040000|2022-04-12 13:10:40|1434.52|1417.42|1433.71|1416.61|1434.52|1417.42|1433.64|1416.54|12
1649769050000|2022-04-12 13:10:50|1433.58|1416.48|1433.56|1416.46|1433.62|1416.52|1433.56|1416.46|13
1649769060000|2022-04-12 13:11:00|1433.62|1416.52|1432.93|1415.83|1433.62|1416.52|1432.88|1415.78|6
1649769070000|2022-04-12 13:11:10|1432.97|1415.87|1432.41|1415.31|1432.97|1415.87|1432.41|1415.31|25
1649769080000|2022-04-12 13:11:20|1432.11|1415.01|1432.29|1415.19|1432.41|1415.31|1432.07|1414.97|11
1649769090000|2022-04-12 13:11:30|1432.56|1415.46|1433.83|1416.73|1433.95|1416.85|1432.5|1415.4|31
1649769100000|2022-04-12 13:11:40|1433.9|1416.8|1433.03|1415.93|1434.13|1417.03|1433.03|1415.93|18
1649769110000|2022-04-12 13:11:50|1433.09|1415.99|1431.26|1414.16|1433.09|1415.99|1431.26|1414.16|28
1649769120000|2022-04-12 13:12:00|1431.28|1414.18|1430.39|1413.29|1431.3|1414.2|1430.39|1413.29|33
1649769130000|2022-04-12 13:12:10|1430.66|1413.56|1430.12|1413.02|1430.66|1413.56|1430.11|1413.01|5
1649769140000|2022-04-12 13:12:20|1430.11|1413.01|1431.55|1414.45|1431.56|1414.46|1430.11|1413.01|24
1649769150000|2022-04-12 13:12:30|1431.56|1414.46|1431.75|1414.65|1431.79|1414.69|1431.52|1414.42|5
1649769160000|2022-04-12 13:12:40|1431.81|1414.71|1432.31|1415.21|1432.32|1415.22|1431.68|1414.58|16
1649769170000|2022-04-12 13:12:50|1432.21|1415.11|1431.9|1414.8|1432.25|1415.15|1431.4|1414.3|19
1649769180000|2022-04-12 13:13:00|1431.61|1414.51|1431.62|1414.52|1432.02|1414.92|1431.61|1414.51|10
1649769190000|2022-04-12 13:13:10|1431.53|1414.43|1431.25|1414.15|1431.62|1414.52|1431.25|1414.15|7
1649769200000|2022-04-12 13:13:20|1431.2|1414.1|1430.29|1413.19|1431.26|1414.16|1430.29|1413.19|10
1649769210000|2022-04-12 13:13:30|1430.19|1413.09|1429.9|1412.8|1430.19|1413.09|1429.78|1412.68|10
1649769220000|2022-04-12 13:13:40|1429.78|1412.68|1429.84|1412.74|1430|1412.9|1429.47|1412.37|10
1649769230000|2022-04-12 13:13:50|1429.92|1412.82|1430.03|1412.93|1430.03|1412.93|1429.9|1412.8|10
1649769240000|2022-04-12 13:14:00|1430.02|1412.92|1430.67|1413.57|1430.67|1413.57|1430|1412.9|16
1649769250000|2022-04-12 13:14:10|1430.66|1413.56|1430.92|1413.82|1431.03|1413.93|1430.64|1413.54|17
1649769260000|2022-04-12 13:14:20|1430.9|1413.8|1431.97|1414.87|1432.17|1415.07|1430.9|1413.8|23
1649769270000|2022-04-12 13:14:30|1431.98|1414.88|1432.11|1415.01|1432.32|1415.22|1431.98|1414.88|5
1649769280000|2022-04-12 13:14:40|1432.13|1415.03|1432.1|1415|1432.18|1415.08|1432.1|1415|8
1649769290000|2022-04-12 13:14:50|1432.09|1414.99|1431.93|1414.83|1432.09|1414.99|1431.93|1414.83|2
1649769300000|2022-04-12 13:15:00|1431.5|1414.4|1430.8|1413.7|1431.56|1414.46|1430.66|1413.56|12
1649769310000|2022-04-12 13:15:10|1431.38|1414.28|1430.47|1413.37|1431.38|1414.28|1430.47|1413.37|21
1649769320000|2022-04-12 13:15:20|1430.5|1413.4|1430.27|1413.17|1430.74|1413.64|1430.23|1413.13|16
1649769330000|2022-04-12 13:15:30|1430.26|1413.16|1431.66|1414.56|1431.66|1414.56|1430.26|1413.16|17
1649769340000|2022-04-12 13:15:40|1431.81|1414.71|1431.94|1414.84|1432.08|1414.98|1431.81|1414.71|9
1649769350000|2022-04-12 13:15:50|1431.86|1414.76|1432.98|1415.88|1432.98|1415.88|1431.86|1414.76|7
1649769360000|2022-04-12 13:16:00|1433.06|1415.96|1433.2|1416.1|1433.2|1416.1|1432.78|1415.68|8
1649769370000|2022-04-12 13:16:10|1433.53|1416.43|1434.86|1417.76|1434.86|1417.76|1433.5|1416.4|24
1649769380000|2022-04-12 13:16:20|1434.89|1417.79|1435.08|1417.98|1435.5|1418.4|1434.8|1417.7|24
1649769390000|2022-04-12 13:16:30|1435.14|1418.04|1434.28|1417.18|1435.19|1418.09|1434.28|1417.18|20
1649769400000|2022-04-12 13:16:40|1434.27|1417.17|1434.35|1417.25|1434.42|1417.32|1434.16|1417.06|15
1649769410000|2022-04-12 13:16:50|1434.44|1417.34|1434.16|1417.06|1434.44|1417.34|1434.1|1417|25
1649769420000|2022-04-12 13:17:00|1434.17|1417.07|1434.02|1416.92|1434.18|1417.08|1434.02|1416.92|7
1649769430000|2022-04-12 13:17:10|1434|1416.9|1434.02|1416.92|1434.06|1416.96|1434|1416.9|9
1649769440000|2022-04-12 13:17:20|1434.04|1416.94|1434.46|1417.36|1434.84|1417.74|1434.03|1416.93|22
1649769450000|2022-04-12 13:17:30|1434.42|1417.32|1434.49|1417.39|1434.69|1417.59|1434.42|1417.32|19
1649769460000|2022-04-12 13:17:40|1434.48|1417.38|1434.39|1417.29|1434.48|1417.38|1434.39|1417.29|7
1649769470000|2022-04-12 13:17:50|1434.48|1417.38|1434.26|1417.16|1434.48|1417.38|1434.26|1417.16|3
1649769480000|2022-04-12 13:18:00|1434.25|1417.15|1434.26|1417.16|1434.32|1417.22|1434.25|1417.15|7
1649769490000|2022-04-12 13:18:10|1434.25|1417.15|1433.29|1416.19|1434.26|1417.16|1433.29|1416.19|23
1649769500000|2022-04-12 13:18:20|1433.25|1416.15|1433.19|1416.09|1433.45|1416.35|1433.09|1415.99|21
1649769510000|2022-04-12 13:18:30|1433.11|1416.01|1433.94|1416.84|1434.12|1417.02|1433.11|1416.01|21
1649769520000|2022-04-12 13:18:40|1433.93|1416.83|1434.15|1417.05|1434.18|1417.08|1433.88|1416.78|13
1649769530000|2022-04-12 13:18:50|1434.14|1417.04|1434.29|1417.19|1434.29|1417.19|1434.13|1417.03|10
1649769540000|2022-04-12 13:19:00|1434.28|1417.18|1434|1416.9|1434.31|1417.21|1434|1416.9|21
1649769550000|2022-04-12 13:19:10|1433.91|1416.81|1434.07|1416.97|1434.07|1416.97|1433.52|1416.42|15
1649769560000|2022-04-12 13:19:20|1434.06|1416.96|1433.91|1416.81|1434.07|1416.97|1433.91|1416.81|14
1649769570000|2022-04-12 13:19:30|1434.07|1416.97|1433.84|1416.74|1434.09|1416.99|1433.7|1416.6|15
1649769580000|2022-04-12 13:19:40|1433.71|1416.61|1433.65|1416.55|1434.07|1416.97|1433.65|1416.55|20
1649769590000|2022-04-12 13:19:50|1433.79|1416.69|1433.07|1415.97|1433.82|1416.72|1432.95|1415.85|25
1649769600000|2022-04-12 13:20:00|1432.95|1415.85|1432.8|1415.7|1433.08|1415.98|1432.8|1415.7|15
1649769610000|2022-04-12 13:20:10|1432.79|1415.69|1431.94|1414.84|1432.99|1415.89|1431.94|1414.84|11
1649769620000|2022-04-12 13:20:20|1431.99|1414.89|1431.65|1414.55|1432.01|1414.91|1431.65|1414.55|12
1649769630000|2022-04-12 13:20:30|1431.2|1414.1|1431.1|1414|1431.21|1414.11|1430.87|1413.77|5
1649769640000|2022-04-12 13:20:40|1430.33|1413.23|1430.29|1413.19|1430.33|1413.23|1430.24|1413.14|4
1649769650000|2022-04-12 13:20:50|1430.26|1413.16|1429.63|1412.53|1430.26|1413.16|1429.58|1412.48|13
1649769660000|2022-04-12 13:21:00|1429.64|1412.54|1429.8|1412.7|1429.84|1412.74|1429.3|1412.2|20
1649769670000|2022-04-12 13:21:10|1430.03|1412.93|1430.02|1412.92|1430.04|1412.94|1429.44|1412.34|21
1649769680000|2022-04-12 13:21:20|1430.14|1413.04|1430.36|1413.26|1430.68|1413.58|1430.14|1413.04|15
1649769690000|2022-04-12 13:21:30|1430.4|1413.3|1430.38|1413.28|1430.42|1413.32|1430.36|1413.26|12
1649769700000|2022-04-12 13:21:40|1430.37|1413.27|1430.13|1413.03|1430.37|1413.27|1430.13|1413.03|6
1649769710000|2022-04-12 13:21:50|1430.17|1413.07|1430.09|1412.99|1430.23|1413.13|1430.09|1412.99|11
1649769720000|2022-04-12 13:22:00|1430.13|1413.03|1430.22|1413.12|1430.27|1413.17|1430.02|1412.92|14
1649769730000|2022-04-12 13:22:10|1430.27|1413.17|1430.21|1413.11|1430.3|1413.2|1430.02|1412.92|17
1649769740000|2022-04-12 13:22:20|1430.2|1413.1|1430.2|1413.1|1430.25|1413.15|1430.02|1412.92|14
1649769750000|2022-04-12 13:22:30|1430.23|1413.13|1430.25|1413.15|1430.39|1413.29|1430.07|1412.97|14
1649769760000|2022-04-12 13:22:40|1430.32|1413.22|1430.65|1413.55|1430.65|1413.55|1430.1|1413|12
1649769770000|2022-04-12 13:22:50|1430.7|1413.6|1430.83|1413.73|1430.94|1413.84|1430.67|1413.57|8
1649769780000|2022-04-12 13:23:00|1430.94|1413.84|1431.12|1414.02|1431.12|1414.02|1430.94|1413.84|3
1649769790000|2022-04-12 13:23:10|1431.07|1413.97|1430.63|1413.53|1431.12|1414.02|1430.57|1413.47|22
1649769800000|2022-04-12 13:23:20|1430.64|1413.54|1431.04|1413.94|1431.2|1414.1|1430.51|1413.41|24
1649769810000|2022-04-12 13:23:30|1431.2|1414.1|1431.25|1414.15|1431.29|1414.19|1431|1413.9|14
1649769820000|2022-04-12 13:23:40|1431.23|1414.13|1431.05|1413.95|1431.23|1414.13|1431.05|1413.95|8
1649769830000|2022-04-12 13:23:50|1431.24|1414.14|1432.05|1414.95|1432.08|1414.98|1431.05|1413.95|14
1649769840000|2022-04-12 13:24:00|1432.06|1414.96|1431.31|1414.21|1432.08|1414.98|1431.31|1414.21|14
1649769850000|2022-04-12 13:24:10|1431.42|1414.32|1431.22|1414.12|1431.47|1414.37|1431.21|1414.11|16
1649769860000|2022-04-12 13:24:20|1431.15|1414.05|1431.1|1414|1431.44|1414.34|1431.09|1413.99|16
1649769870000|2022-04-12 13:24:30|1431.11|1414.01|1431.38|1414.28|1431.43|1414.33|1431.1|1414|14
1649769880000|2022-04-12 13:24:40|1431.23|1414.13|1432.02|1414.92|1432.08|1414.98|1431.23|1414.13|8
1649769890000|2022-04-12 13:24:50|1432.09|1414.99|1432.09|1414.99|1432.21|1415.11|1432.08|1414.98|9
1649769900000|2022-04-12 13:25:00|1432.08|1414.98|1431.41|1414.31|1432.17|1415.07|1431.41|1414.31|17
1649769910000|2022-04-12 13:25:10|1431.33|1414.23|1431.08|1413.98|1431.33|1414.23|1430.96|1413.86|30
1649769920000|2022-04-12 13:25:20|1431.31|1414.21|1431.09|1413.99|1431.44|1414.34|1431.09|1413.99|22
1649769930000|2022-04-12 13:25:30|1431.19|1414.09|1431.18|1414.08|1431.19|1414.09|1430.99|1413.89|19
1649769940000|2022-04-12 13:25:40|1431.17|1414.07|1431.01|1413.91|1431.17|1414.07|1430.99|1413.89|11
1649769950000|2022-04-12 13:25:50|1431|1413.9|1430.96|1413.86|1431.14|1414.04|1430.96|1413.86|11
1649769960000|2022-04-12 13:26:00|1430.99|1413.89|1430.97|1413.87|1430.99|1413.89|1430.97|1413.87|7
1649769970000|2022-04-12 13:26:10|1430.99|1413.89|1431.04|1413.94|1431.25|1414.15|1430.97|1413.87|11
1649769980000|2022-04-12 13:26:20|1431.13|1414.03|1431.18|1414.08|1431.18|1414.08|1431.13|1414.03|2
1649769990000|2022-04-12 13:26:30|1431.26|1414.16|1430.99|1413.89|1431.27|1414.17|1430.99|1413.89|9
1649770000000|2022-04-12 13:26:40|1430.96|1413.86|1430.99|1413.89|1430.99|1413.89|1430.96|1413.86|5
1649770010000|2022-04-12 13:26:50|1430.97|1413.87|1430.99|1413.89|1430.99|1413.89|1430.93|1413.83|11
1649770020000|2022-04-12 13:27:00|1430.97|1413.87|1430.99|1413.89|1431.03|1413.93|1430.91|1413.81|16
1649770030000|2022-04-12 13:27:10|1431.02|1413.92|1431.18|1414.08|1431.22|1414.12|1431.02|1413.92|8
1649770040000|2022-04-12 13:27:20|1431.08|1413.98|1431.16|1414.06|1431.25|1414.15|1431.06|1413.96|8
1649770050000|2022-04-12 13:27:30|1431.15|1414.05|1431.39|1414.29|1431.54|1414.44|1431.15|1414.05|10
1649770060000|2022-04-12 13:27:40|1431.4|1414.3|1431.88|1414.78|1431.93|1414.83|1431.4|1414.3|15
1649770070000|2022-04-12 13:27:50|1432.02|1414.92|1432.02|1414.92|1432.02|1414.92|1432.02|1414.92|1
1649770080000|2022-04-12 13:28:00|1432.03|1414.93|1432.57|1415.47|1432.57|1415.47|1432.03|1414.93|7
1649770090000|2022-04-12 13:28:10|1432.98|1415.88|1433|1415.9|1433.05|1415.95|1432.98|1415.88|3
1649770100000|2022-04-12 13:28:20|1433.14|1416.04|1433.92|1416.82|1433.97|1416.87|1433.14|1416.04|16
1649770110000|2022-04-12 13:28:30|1433.93|1416.83|1433.96|1416.86|1433.99|1416.89|1433.93|1416.83|5
1649770120000|2022-04-12 13:28:40|1433.99|1416.89|1434.21|1417.11|1434.22|1417.12|1433.98|1416.88|13
1649770130000|2022-04-12 13:28:50|1434.22|1417.12|1433.56|1416.46|1434.23|1417.13|1433.56|1416.46|7
1649770140000|2022-04-12 13:29:00|1433.7|1416.6|1433.28|1416.18|1433.88|1416.78|1433.28|1416.18|15
1649770150000|2022-04-12 13:29:10|1433.26|1416.16|1431.79|1414.69|1433.26|1416.16|1431.77|1414.67|17
1649770160000|2022-04-12 13:29:20|1431.9|1414.8|1431.89|1414.79|1431.95|1414.85|1431.83|1414.73|7
1649770170000|2022-04-12 13:29:30|1431.72|1414.62|1432.02|1414.92|1432.15|1415.05|1431.65|1414.55|16
1649770180000|2022-04-12 13:29:40|1432.05|1414.95|1432.14|1415.04|1432.14|1415.04|1432.05|1414.95|6
1649770190000|2022-04-12 13:29:50|1432.22|1415.12|1432.72|1415.62|1432.76|1415.66|1432.22|1415.12|10
1649770200000|2022-04-12 13:30:00|1432.74|1415.64|1432.69|1415.59|1432.89|1415.79|1432.69|1415.59|11
1649770210000|2022-04-12 13:30:10|1432.26|1415.16|1431.76|1414.66|1432.31|1415.21|1431.47|1414.37|23
1649770220000|2022-04-12 13:30:20|1431.83|1414.73|1430.94|1413.84|1431.83|1414.73|1430.84|1413.74|22
1649770230000|2022-04-12 13:30:30|1430.92|1413.82|1430.82|1413.72|1430.93|1413.83|1430.26|1413.16|14
1649770240000|2022-04-12 13:30:40|1430.81|1413.71|1430.71|1413.61|1430.92|1413.82|1430.4|1413.3|13
1649770250000|2022-04-12 13:30:50|1430.7|1413.6|1430.04|1412.94|1430.7|1413.6|1430.02|1412.92|17
1649770260000|2022-04-12 13:31:00|1430.05|1412.95|1430.23|1413.13|1430.23|1413.13|1429.93|1412.83|14
1649770270000|2022-04-12 13:31:10|1430.2|1413.1|1430.69|1413.59|1430.69|1413.59|1430.02|1412.92|21
1649770280000|2022-04-12 13:31:20|1430.75|1413.65|1430.27|1413.17|1430.79|1413.69|1430.27|1413.17|13
1649770290000|2022-04-12 13:31:30|1430.25|1413.15|1430.23|1413.13|1430.28|1413.18|1430.22|1413.12|15
1649770300000|2022-04-12 13:31:40|1430.28|1413.18|1430.25|1413.15|1430.28|1413.18|1430.23|1413.13|5
1649770310000|2022-04-12 13:31:50|1430.23|1413.13|1429.94|1412.84|1430.25|1413.15|1429.94|1412.84|3
1649770320000|2022-04-12 13:32:00|1429.97|1412.87|1430.12|1413.02|1430.12|1413.02|1429.7|1412.6|7
1649770330000|2022-04-12 13:32:10|1430.13|1413.03|1430.26|1413.16|1430.32|1413.22|1430.13|1413.03|13
1649770340000|2022-04-12 13:32:20|1430.27|1413.17|1430.19|1413.09|1430.32|1413.22|1430.17|1413.07|21
1649770350000|2022-04-12 13:32:30|1430.23|1413.13|1430.99|1413.89|1431.26|1414.16|1429.92|1412.82|21
1649770360000|2022-04-12 13:32:40|1430.98|1413.88|1431.25|1414.15|1431.28|1414.18|1430.98|1413.88|26
1649770370000|2022-04-12 13:32:50|1431.22|1414.12|1430.28|1413.18|1431.23|1414.13|1430.18|1413.08|22
1649770380000|2022-04-12 13:33:00|1430.32|1413.22|1430.17|1413.07|1430.45|1413.35|1430.17|1413.07|8
1649770390000|2022-04-12 13:33:10|1430.11|1413.01|1429.99|1412.89|1430.17|1413.07|1429.84|1412.74|10
1649770400000|2022-04-12 13:33:20|1430.05|1412.95|1428.22|1411.12|1430.05|1412.95|1428.22|1411.12|19
1649770410000|2022-04-12 13:33:30|1428.14|1411.04|1427.4|1410.3|1428.14|1411.04|1427.4|1410.3|23
1649770420000|2022-04-12 13:33:40|1427.39|1410.29|1427.32|1410.22|1427.58|1410.48|1426.79|1409.69|22
1649770430000|2022-04-12 13:33:50|1426.89|1409.79|1425.96|1408.86|1426.89|1409.79|1425.9|1408.8|15
1649770440000|2022-04-12 13:34:00|1426.14|1409.04|1425.47|1408.37|1426.51|1409.41|1425.37|1408.27|21
1649770450000|2022-04-12 13:34:10|1425.45|1408.35|1424.26|1407.16|1425.48|1408.38|1424.26|1407.16|15
1649770460000|2022-04-12 13:34:20|1424.29|1407.19|1424.29|1407.19|1424.32|1407.22|1424.16|1407.06|18
1649770470000|2022-04-12 13:34:30|1424.28|1407.18|1424.83|1407.73|1424.96|1407.86|1424.23|1407.13|14
1649770480000|2022-04-12 13:34:40|1424.86|1407.76|1426.05|1408.95|1426.05|1408.95|1424.86|1407.76|19
1649770490000|2022-04-12 13:34:50|1426.1|1409|1426.79|1409.69|1427.19|1410.09|1426.1|1409|18
1649770500000|2022-04-12 13:35:00|1427.08|1409.98|1426.55|1409.45|1427.37|1410.27|1426.31|1409.21|15
1649770510000|2022-04-12 13:35:10|1426.45|1409.35|1425.76|1408.66|1427.08|1409.98|1425.53|1408.43|27
1649770520000|2022-04-12 13:35:20|1425.52|1408.42|1425.54|1408.44|1425.99|1408.89|1425.17|1408.07|22
1649770530000|2022-04-12 13:35:30|1425.55|1408.45|1426.13|1409.03|1426.13|1409.03|1425.1|1408|15
1649770540000|2022-04-12 13:35:40|1426.18|1409.08|1425.46|1408.36|1426.18|1409.08|1425.19|1408.09|9
1649770550000|2022-04-12 13:35:50|1425.41|1408.31|1424.89|1407.79|1425.42|1408.32|1424.89|1407.79|3
1649770560000|2022-04-12 13:36:00|1425.07|1407.97|1424.13|1407.03|1425.42|1408.32|1424.13|1407.03|21
1649770570000|2022-04-12 13:36:10|1424.14|1407.04|1423.5|1406.4|1424.14|1407.04|1423.5|1406.4|11
1649770580000|2022-04-12 13:36:20|1423.49|1406.39|1423.22|1406.12|1423.49|1406.39|1423.22|1406.12|7
1649770590000|2022-04-12 13:36:30|1423.27|1406.17|1423.38|1406.28|1423.38|1406.28|1423.27|1406.17|4
1649770600000|2022-04-12 13:36:40|1423.32|1406.22|1423.25|1406.15|1423.32|1406.22|1422.96|1405.86|15
1649770610000|2022-04-12 13:36:50|1423.1|1406|1423.16|1406.06|1423.25|1406.15|1422.86|1405.76|18
1649770620000|2022-04-12 13:37:00|1423.15|1406.05|1424.35|1407.25|1424.42|1407.32|1423.11|1406.01|21
1649770630000|2022-04-12 13:37:10|1424.41|1407.31|1424.42|1407.32|1424.44|1407.34|1424.12|1407.02|17
1649770640000|2022-04-12 13:37:20|1424.41|1407.31|1424.61|1407.51|1425.48|1408.38|1424.39|1407.29|19
1649770650000|2022-04-12 13:37:30|1425.08|1407.98|1424.15|1407.05|1425.08|1407.98|1424.15|1407.05|11
1649770660000|2022-04-12 13:37:40|1424.18|1407.08|1422.81|1405.71|1424.18|1407.08|1422.81|1405.71|19
1649770670000|2022-04-12 13:37:50|1422.67|1405.57|1422.59|1405.49|1422.79|1405.69|1422.56|1405.46|16
1649770680000|2022-04-12 13:38:00|1422.78|1405.68|1421.8|1404.7|1422.78|1405.68|1421.8|1404.7|20
1649770690000|2022-04-12 13:38:10|1421.79|1404.69|1421.81|1404.71|1421.88|1404.78|1421.64|1404.54|7
1649770700000|2022-04-12 13:38:20|1421.84|1404.74|1422.8|1405.7|1422.8|1405.7|1421.84|1404.74|25
1649770710000|2022-04-12 13:38:30|1422.84|1405.74|1422.77|1405.67|1423.14|1406.04|1422.21|1405.11|22
1649770720000|2022-04-12 13:38:40|1422.81|1405.71|1423.11|1406.01|1423.11|1406.01|1422.8|1405.7|8
1649770730000|2022-04-12 13:38:50|1423.02|1405.92|1423.71|1406.61|1423.78|1406.68|1422.91|1405.81|20
1649770740000|2022-04-12 13:39:00|1423.87|1406.77|1424.17|1407.07|1424.24|1407.14|1423.87|1406.77|8
1649770750000|2022-04-12 13:39:10|1424.19|1407.09|1424.03|1406.93|1424.19|1407.09|1423.7|1406.6|15
1649770760000|2022-04-12 13:39:20|1423.97|1406.87|1424.07|1406.97|1424.08|1406.98|1423.5|1406.4|16
1649770770000|2022-04-12 13:39:30|1424.05|1406.95|1424.33|1407.23|1424.61|1407.51|1424.04|1406.94|22
1649770780000|2022-04-12 13:39:40|1424.58|1407.48|1423.75|1406.65|1424.61|1407.51|1423.75|1406.65|26
1649770790000|2022-04-12 13:39:50|1423.79|1406.69|1424.06|1406.96|1424.21|1407.11|1423.79|1406.69|31
1649770800000|2022-04-12 13:40:00|1424.07|1406.97|1424.72|1407.62|1425.01|1407.91|1424.07|1406.97|24
1649770810000|2022-04-12 13:40:10|1424.99|1407.89|1424.13|1407.03|1424.99|1407.89|1424.07|1406.97|24
1649770820000|2022-04-12 13:40:20|1424.15|1407.05|1423.73|1406.63|1424.26|1407.16|1423.63|1406.53|26
1649770830000|2022-04-12 13:40:30|1423.69|1406.59|1422.75|1405.65|1423.76|1406.66|1422.75|1405.65|23
1649770840000|2022-04-12 13:40:40|1422.76|1405.66|1422.39|1405.29|1422.9|1405.8|1422.39|1405.29|23
1649770850000|2022-04-12 13:40:50|1422.59|1405.49|1422.1|1405|1423.02|1405.92|1422.1|1405|29
1649770860000|2022-04-12 13:41:00|1422.15|1405.05|1422.2|1405.1|1422.25|1405.15|1422.13|1405.03|13
1649770870000|2022-04-12 13:41:10|1422.25|1405.15|1422.4|1405.3|1422.42|1405.32|1422.22|1405.12|14
1649770880000|2022-04-12 13:41:20|1422.39|1405.29|1422.31|1405.21|1422.76|1405.66|1422.2|1405.1|20
1649770890000|2022-04-12 13:41:30|1422.39|1405.29|1422.66|1405.56|1422.71|1405.61|1422.39|1405.29|15
1649770900000|2022-04-12 13:41:40|1422.67|1405.57|1423.31|1406.21|1423.31|1406.21|1422.57|1405.47|17
1649770910000|2022-04-12 13:41:50|1423.29|1406.19|1423.57|1406.47|1423.57|1406.47|1423.23|1406.13|15
1649770920000|2022-04-12 13:42:00|1423.59|1406.49|1423.81|1406.71|1423.82|1406.72|1423.59|1406.49|13
1649770930000|2022-04-12 13:42:10|1423.82|1406.72|1423.54|1406.44|1423.85|1406.75|1423.54|1406.44|20
1649770940000|2022-04-12 13:42:20|1423.55|1406.45|1423.94|1406.84|1424.3|1407.2|1423.28|1406.18|16
1649770950000|2022-04-12 13:42:30|1423.95|1406.85|1424.29|1407.19|1424.54|1407.44|1423.95|1406.85|12
1649770960000|2022-04-12 13:42:40|1424.28|1407.18|1424.26|1407.16|1424.32|1407.22|1424.24|1407.14|15
1649770970000|2022-04-12 13:42:50|1424.22|1407.12|1423.54|1406.44|1424.22|1407.12|1423.5|1406.4|19
1649770980000|2022-04-12 13:43:00|1423.47|1406.37|1425.07|1407.97|1425.07|1407.97|1423.29|1406.19|28
1649770990000|2022-04-12 13:43:10|1424.89|1407.79|1424.63|1407.53|1425.26|1408.16|1424.63|1407.53|19
1649771000000|2022-04-12 13:43:20|1424.59|1407.49|1424.56|1407.46|1424.94|1407.84|1424.15|1407.05|29
1649771010000|2022-04-12 13:43:30|1424.55|1407.45|1424.6|1407.5|1424.63|1407.53|1424.37|1407.27|13
1649771020000|2022-04-12 13:43:40|1424.63|1407.53|1424.47|1407.37|1424.74|1407.64|1424.07|1406.97|26
1649771030000|2022-04-12 13:43:50|1424.48|1407.38|1424.55|1407.45|1425.05|1407.95|1424.47|1407.37|17
1649771040000|2022-04-12 13:44:00|1424.56|1407.46|1425.01|1407.91|1425.16|1408.06|1424.51|1407.41|25
1649771050000|2022-04-12 13:44:10|1425.02|1407.92|1424.53|1407.43|1425.02|1407.92|1424.32|1407.22|25
1649771060000|2022-04-12 13:44:20|1424.52|1407.42|1424.6|1407.5|1424.6|1407.5|1424.52|1407.42|10
1649771070000|2022-04-12 13:44:30|1424.56|1407.46|1424.29|1407.19|1424.6|1407.5|1424.29|1407.19|9
1649771080000|2022-04-12 13:44:40|1424.3|1407.2|1423.89|1406.79|1424.38|1407.28|1423.3|1406.2|29
1649771090000|2022-04-12 13:44:50|1424.11|1407.01|1425.37|1408.27|1425.37|1408.27|1423.89|1406.79|22
1649771100000|2022-04-12 13:45:00|1425.87|1408.77|1425.11|1408.01|1425.96|1408.86|1425.11|1408.01|5
1649771110000|2022-04-12 13:45:10|1425.13|1408.03|1425.41|1408.31|1425.41|1408.31|1425.1|1408|3
1649771120000|2022-04-12 13:45:20|1425.14|1408.04|1426.14|1409.04|1426.24|1409.14|1425.12|1408.02|17
1649771130000|2022-04-12 13:45:30|1426|1408.9|1426.1|1409|1426.2|1409.1|1425.99|1408.89|9
1649771140000|2022-04-12 13:45:40|1425.99|1408.89|1426.04|1408.94|1426.3|1409.2|1425.99|1408.89|19
1649771150000|2022-04-12 13:45:50|1426.01|1408.91|1425.5|1408.4|1426.36|1409.26|1425.23|1408.13|25
1649771160000|2022-04-12 13:46:00|1425.52|1408.42|1425.59|1408.49|1425.59|1408.49|1425.13|1408.03|8
1649771170000|2022-04-12 13:46:10|1425.79|1408.69|1426.06|1408.96|1426.29|1409.19|1425.79|1408.69|9
1649771180000|2022-04-12 13:46:20|1426.04|1408.94|1426.81|1409.71|1426.81|1409.71|1425.96|1408.86|18
1649771190000|2022-04-12 13:46:30|1426.47|1409.37|1426.84|1409.74|1426.84|1409.74|1426.47|1409.37|7
1649771200000|2022-04-12 13:46:40|1426.86|1409.76|1426.8|1409.7|1426.86|1409.76|1426.8|1409.7|2
1649771210000|2022-04-12 13:46:50|1426.77|1409.67|1426.22|1409.12|1426.77|1409.67|1426.08|1408.98|12
1649771220000|2022-04-12 13:47:00|1426.21|1409.11|1427.09|1409.99|1427.09|1409.99|1426.14|1409.04|22
1649771230000|2022-04-12 13:47:10|1427.6|1410.5|1428.69|1411.59|1428.69|1411.59|1427.07|1409.97|23
1649771240000|2022-04-12 13:47:20|1428.62|1411.52|1429.03|1411.93|1429.04|1411.94|1428.49|1411.39|17
1649771250000|2022-04-12 13:47:30|1429.05|1411.95|1429.05|1411.95|1429.05|1411.95|1429.05|1411.95|1
1649771260000|2022-04-12 13:47:40|1428.87|1411.77|1428.87|1411.77|1428.87|1411.77|1428.77|1411.67|3
1649771270000|2022-04-12 13:47:50|1429.05|1411.95|1428.31|1411.21|1429.05|1411.95|1428.28|1411.18|10
1649771280000|2022-04-12 13:48:00|1428.91|1411.81|1428.08|1410.98|1429.11|1412.01|1428.08|1410.98|13
1649771290000|2022-04-12 13:48:10|1428.23|1411.13|1428.3|1411.2|1429.26|1412.16|1428.1|1411|31
1649771300000|2022-04-12 13:48:20|1428.32|1411.22|1428.12|1411.02|1428.32|1411.22|1428.09|1410.99|18
1649771310000|2022-04-12 13:48:30|1428.14|1411.04|1428.14|1411.04|1428.33|1411.23|1428.14|1411.04|17
1649771320000|2022-04-12 13:48:40|1428.1|1411|1428.1|1411|1428.1|1411|1428.1|1411|1
1649771330000|2022-04-12 13:48:50|1428.09|1410.99|1427.36|1410.26|1428.09|1410.99|1427.35|1410.25|8
1649771340000|2022-04-12 13:49:00|1427.35|1410.25|1427.95|1410.85|1427.95|1410.85|1427.35|1410.25|19
1649771350000|2022-04-12 13:49:10|1427.92|1410.82|1427.88|1410.78|1428.02|1410.92|1427.83|1410.73|10
1649771360000|2022-04-12 13:49:20|1427.87|1410.77|1427.26|1410.16|1427.94|1410.84|1427.26|1410.16|22
1649771370000|2022-04-12 13:49:30|1427.24|1410.14|1426.43|1409.33|1427.29|1410.19|1426.43|1409.33|23
1649771380000|2022-04-12 13:49:40|1426.42|1409.32|1426.21|1409.11|1426.44|1409.34|1426.21|1409.11|8
1649771390000|2022-04-12 13:49:50|1426.19|1409.09|1425.92|1408.82|1426.19|1409.09|1425.92|1408.82|8
1649771400000|2022-04-12 13:50:00|1425.95|1408.85|1426.72|1409.62|1426.72|1409.62|1425.76|1408.66|9
1649771410000|2022-04-12 13:50:10|1426.71|1409.61|1427.01|1409.91|1427.01|1409.91|1426.67|1409.57|10
1649771420000|2022-04-12 13:50:20|1426.97|1409.87|1425.5|1408.4|1426.97|1409.87|1425.45|1408.35|22
1649771430000|2022-04-12 13:50:30|1425.55|1408.45|1425.07|1407.97|1425.55|1408.45|1425|1407.9|25
1649771440000|2022-04-12 13:50:40|1425.08|1407.98|1425.48|1408.38|1425.55|1408.45|1425.08|1407.98|13
1649771450000|2022-04-12 13:50:50|1426.02|1408.92|1426.61|1409.51|1426.97|1409.87|1425.62|1408.52|18
1649771460000|2022-04-12 13:51:00|1426.53|1409.43|1426.8|1409.7|1427.11|1410.01|1426.53|1409.43|16
1649771470000|2022-04-12 13:51:10|1426.67|1409.57|1426.58|1409.48|1426.67|1409.57|1426.31|1409.21|12
1649771480000|2022-04-12 13:51:20|1426.53|1409.43|1426.46|1409.36|1426.69|1409.59|1426.31|1409.21|13
1649771490000|2022-04-12 13:51:30|1426.54|1409.44|1426.76|1409.66|1426.95|1409.85|1426.41|1409.31|16
1649771500000|2022-04-12 13:51:40|1426.77|1409.67|1426.8|1409.7|1427.12|1410.02|1426.66|1409.56|13
1649771510000|2022-04-12 13:51:50|1426.81|1409.71|1426.18|1409.08|1426.83|1409.73|1426.16|1409.06|15
1649771520000|2022-04-12 13:52:00|1426.27|1409.17|1426.16|1409.06|1426.32|1409.22|1426.16|1409.06|9
1649771530000|2022-04-12 13:52:10|1426.13|1409.03|1426.33|1409.23|1426.33|1409.23|1426.11|1409.01|10
1649771540000|2022-04-12 13:52:20|1426.14|1409.04|1427.22|1410.12|1427.22|1410.12|1426.14|1409.04|19
1649771550000|2022-04-12 13:52:30|1427.09|1409.99|1426.98|1409.88|1427.12|1410.02|1426.96|1409.86|17
1649771560000|2022-04-12 13:52:40|1426.99|1409.89|1427.06|1409.96|1427.11|1410.01|1426.88|1409.78|10
1649771570000|2022-04-12 13:52:50|1426.89|1409.79|1426.54|1409.44|1426.92|1409.82|1426.53|1409.43|8
1649771580000|2022-04-12 13:53:00|1426.55|1409.45|1426.97|1409.87|1427.03|1409.93|1426.55|1409.45|18
1649771590000|2022-04-12 13:53:10|1426.98|1409.88|1427.04|1409.94|1427.09|1409.99|1426.96|1409.86|7
1649771600000|2022-04-12 13:53:20|1427.01|1409.91|1426.23|1409.13|1427.06|1409.96|1426.18|1409.08|12
1649771610000|2022-04-12 13:53:30|1426.18|1409.08|1427.07|1409.97|1427.07|1409.97|1426.18|1409.08|10
1649771620000|2022-04-12 13:53:40|1427.08|1409.98|1427.63|1410.53|1427.72|1410.62|1427.04|1409.94|11
1649771630000|2022-04-12 13:53:50|1427.69|1410.59|1428.92|1411.82|1429.41|1412.31|1427.69|1410.59|15
1649771640000|2022-04-12 13:54:00|1428.94|1411.84|1429|1411.9|1429.74|1412.64|1428.91|1411.81|16
1649771650000|2022-04-12 13:54:10|1428.95|1411.85|1428.78|1411.68|1428.97|1411.87|1428.66|1411.56|12
1649771660000|2022-04-12 13:54:20|1428.79|1411.69|1428.45|1411.35|1428.96|1411.86|1428.23|1411.13|10
1649771670000|2022-04-12 13:54:30|1428.47|1411.37|1428.19|1411.09|1428.61|1411.51|1428.19|1411.09|7
1649771680000|2022-04-12 13:54:40|1428.21|1411.11|1428.21|1411.11|1428.21|1411.11|1428.21|1411.11|1
1649771690000|2022-04-12 13:54:50|1428.26|1411.16|1428.35|1411.25|1428.35|1411.25|1428.19|1411.09|4
1649771700000|2022-04-12 13:55:00|1428.31|1411.21|1428.85|1411.75|1428.89|1411.79|1428.26|1411.16|14
1649771710000|2022-04-12 13:55:10|1428.89|1411.79|1428.14|1411.04|1428.93|1411.83|1428.12|1411.02|19
1649771720000|2022-04-12 13:55:20|1428.24|1411.14|1428.24|1411.14|1428.27|1411.17|1428.09|1410.99|15
1649771730000|2022-04-12 13:55:30|1428.18|1411.08|1428.89|1411.79|1428.89|1411.79|1428.09|1410.99|10
1649771740000|2022-04-12 13:55:40|1428.84|1411.74|1429.15|1412.05|1429.15|1412.05|1428.84|1411.74|6
1649771750000|2022-04-12 13:55:50|1429.14|1412.04|1429.29|1412.19|1429.36|1412.26|1429.14|1412.04|10
1649771760000|2022-04-12 13:56:00|1429.36|1412.26|1428.85|1411.75|1429.39|1412.29|1428.85|1411.75|22
1649771770000|2022-04-12 13:56:10|1428.91|1411.81|1429.04|1411.94|1429.1|1412|1428.91|1411.81|12
1649771780000|2022-04-12 13:56:20|1429.07|1411.97|1429.04|1411.94|1429.07|1411.97|1429.04|1411.94|9
1649771790000|2022-04-12 13:56:30|1429.05|1411.95|1429.04|1411.94|1429.11|1412.01|1429.02|1411.92|9
1649771800000|2022-04-12 13:56:40|1429.07|1411.97|1429.05|1411.95|1429.09|1411.99|1429.04|1411.94|10
1649771810000|2022-04-12 13:56:50|1429.06|1411.96|1429.05|1411.95|1429.09|1411.99|1429.03|1411.93|14
1649771820000|2022-04-12 13:57:00|1429.07|1411.97|1429.06|1411.96|1429.59|1412.49|1429.04|1411.94|12
1649771830000|2022-04-12 13:57:10|1429.07|1411.97|1429.27|1412.17|1429.27|1412.17|1429.07|1411.97|2
1649771840000|2022-04-12 13:57:20|1429.28|1412.18|1429.23|1412.13|1429.28|1412.18|1429.18|1412.08|13
1649771850000|2022-04-12 13:57:30|1429.25|1412.15|1428.57|1411.47|1429.3|1412.2|1428.48|1411.38|14
1649771860000|2022-04-12 13:57:40|1428.52|1411.42|1428.69|1411.59|1428.69|1411.59|1428.51|1411.41|13
1649771870000|2022-04-12 13:57:50|1428.66|1411.56|1428.97|1411.87|1429.06|1411.96|1428.57|1411.47|20
1649771880000|2022-04-12 13:58:00|1428.98|1411.88|1427.73|1410.63|1429.07|1411.97|1427.73|1410.63|21
1649771890000|2022-04-12 13:58:10|1427.66|1410.56|1427.41|1410.31|1427.66|1410.56|1427.32|1410.22|21
1649771900000|2022-04-12 13:58:20|1427.43|1410.33|1427.13|1410.03|1427.56|1410.46|1427.07|1409.97|12
1649771910000|2022-04-12 13:58:30|1427.19|1410.09|1427.38|1410.28|1427.39|1410.29|1427.12|1410.02|7
1649771920000|2022-04-12 13:58:40|1427.11|1410.01|1427|1409.9|1427.12|1410.02|1426.25|1409.15|21
1649771930000|2022-04-12 13:58:50|1427.16|1410.06|1427.19|1410.09|1427.45|1410.35|1427.16|1410.06|8
1649771940000|2022-04-12 13:59:00|1427.2|1410.1|1427.45|1410.35|1427.57|1410.47|1427.2|1410.1|24
1649771950000|2022-04-12 13:59:10|1427.44|1410.34|1427.02|1409.92|1427.47|1410.37|1426.72|1409.62|28
1649771960000|2022-04-12 13:59:20|1427.01|1409.91|1427.08|1409.98|1427.25|1410.15|1426.59|1409.49|22
1649771970000|2022-04-12 13:59:30|1426.95|1409.85|1426.55|1409.45|1426.95|1409.85|1426.55|1409.45|9
1649771980000|2022-04-12 13:59:40|1426.7|1409.6|1426.42|1409.32|1427.03|1409.93|1426.42|1409.32|12
1649771990000|2022-04-12 13:59:50|1426.43|1409.33|1426.52|1409.42|1426.53|1409.43|1426.38|1409.28|15
1649772000000|2022-04-12 14:00:00|1426.57|1409.47|1427.06|1409.96|1427.72|1410.62|1426.49|1409.39|29
1649772010000|2022-04-12 14:00:10|1426.88|1409.78|1426.34|1409.24|1426.88|1409.78|1426.34|1409.24|20
1649772020000|2022-04-12 14:00:20|1426.53|1409.43|1426.05|1408.95|1426.58|1409.48|1425.44|1408.34|26
1649772030000|2022-04-12 14:00:30|1426.22|1409.12|1425.47|1408.37|1426.22|1409.12|1425.47|1408.37|11
1649772040000|2022-04-12 14:00:40|1425.22|1408.12|1425.08|1407.98|1425.22|1408.12|1424.65|1407.55|13
1649772050000|2022-04-12 14:00:50|1425.15|1408.05|1425.16|1408.06|1425.23|1408.13|1425.08|1407.98|14
1649772060000|2022-04-12 14:01:00|1425.23|1408.13|1424.63|1407.53|1425.23|1408.13|1424.63|1407.53|9
1649772070000|2022-04-12 14:01:10|1424.87|1407.77|1424.38|1407.28|1424.87|1407.77|1424.21|1407.11|9
1649772080000|2022-04-12 14:01:20|1424.58|1407.48|1424.57|1407.47|1425.03|1407.93|1424.08|1406.98|17
1649772090000|2022-04-12 14:01:30|1424.62|1407.52|1424.57|1407.47|1424.81|1407.71|1424.4|1407.3|19
1649772100000|2022-04-12 14:01:40|1424.56|1407.46|1424.2|1407.1|1424.56|1407.46|1424.2|1407.1|7
1649772110000|2022-04-12 14:01:50|1424.23|1407.13|1424.28|1407.18|1424.36|1407.26|1424.22|1407.12|5
1649772120000|2022-04-12 14:02:00|1424.85|1407.75|1424.86|1407.76|1424.99|1407.89|1424.85|1407.75|9
1649772130000|2022-04-12 14:02:10|1425|1407.9|1425.21|1408.11|1425.21|1408.11|1424.99|1407.89|13
1649772140000|2022-04-12 14:02:20|1425.15|1408.05|1423.56|1406.46|1425.22|1408.12|1423.56|1406.46|22
1649772150000|2022-04-12 14:02:30|1423.51|1406.41|1422.6|1405.5|1423.53|1406.43|1422.6|1405.5|14
1649772160000|2022-04-12 14:02:40|1422.59|1405.49|1422.44|1405.34|1422.7|1405.6|1422.1|1405|20
1649772170000|2022-04-12 14:02:50|1422.42|1405.32|1420.38|1403.28|1422.42|1405.32|1420.36|1403.26|27
1649772180000|2022-04-12 14:03:00|1420.59|1403.49|1420.59|1403.49|1420.6|1403.5|1420.15|1403.05|12
1649772190000|2022-04-12 14:03:10|1420.54|1403.44|1420.64|1403.54|1420.64|1403.54|1420.54|1403.44|4
1649772200000|2022-04-12 14:03:20|1420.59|1403.49|1420.59|1403.49|1420.59|1403.49|1420.59|1403.49|1
1649772210000|2022-04-12 14:03:30|1420.66|1403.56|1420.6|1403.5|1420.66|1403.56|1420.6|1403.5|4
1649772220000|2022-04-12 14:03:40|1420.66|1403.56|1420.35|1403.25|1420.68|1403.58|1420.35|1403.25|5
1649772230000|2022-04-12 14:03:50|1420.5|1403.4|1419.97|1402.87|1420.82|1403.72|1419.97|1402.87|13
1649772240000|2022-04-12 14:04:00|1419.98|1402.88|1420.79|1403.69|1420.84|1403.74|1419.94|1402.84|12
1649772250000|2022-04-12 14:04:10|1420.59|1403.49|1421.25|1404.15|1421.31|1404.21|1420.59|1403.49|14
1649772260000|2022-04-12 14:04:20|1421.9|1404.8|1421.29|1404.19|1421.93|1404.83|1421.25|1404.15|12
1649772270000|2022-04-12 14:04:30|1421.32|1404.22|1421.22|1404.12|1421.33|1404.23|1421.18|1404.08|13
1649772280000|2022-04-12 14:04:40|1421.13|1404.03|1420.82|1403.72|1421.25|1404.15|1420.82|1403.72|29
1649772290000|2022-04-12 14:04:50|1420.8|1403.7|1420.99|1403.89|1421.15|1404.05|1420.64|1403.54|12
1649772300000|2022-04-12 14:05:00|1421.09|1403.99|1421.09|1403.99|1421.11|1404.01|1420.97|1403.87|15
1649772310000|2022-04-12 14:05:10|1421.07|1403.97|1420.41|1403.31|1421.18|1404.08|1420.4|1403.3|16
1649772320000|2022-04-12 14:05:20|1420.4|1403.3|1420.98|1403.88|1421.04|1403.94|1420.16|1403.06|16
1649772330000|2022-04-12 14:05:30|1420.97|1403.87|1421.06|1403.96|1421.06|1403.96|1420.31|1403.21|19
1649772340000|2022-04-12 14:05:40|1421.07|1403.97|1421.47|1404.37|1421.47|1404.37|1421.07|1403.97|12
1649772350000|2022-04-12 14:05:50|1421.48|1404.38|1421.74|1404.64|1421.76|1404.66|1421.42|1404.32|15
1649772360000|2022-04-12 14:06:00|1421.81|1404.71|1422.44|1405.34|1422.44|1405.34|1421.63|1404.53|4
1649772370000|2022-04-12 14:06:10|1422.41|1405.31|1422.05|1404.95|1422.44|1405.34|1421.92|1404.82|12
1649772380000|2022-04-12 14:06:20|1422.42|1405.32|1422.58|1405.48|1422.59|1405.49|1422.42|1405.32|6
1649772390000|2022-04-12 14:06:30|1422.71|1405.61|1423.34|1406.24|1423.39|1406.29|1422.63|1405.53|9
1649772400000|2022-04-12 14:06:40|1423.35|1406.25|1423.36|1406.26|1424.04|1406.94|1423.26|1406.16|26
1649772410000|2022-04-12 14:06:50|1423.28|1406.18|1423.11|1406.01|1423.44|1406.34|1423.02|1405.92|11
1649772420000|2022-04-12 14:07:00|1423.1|1406|1422.78|1405.68|1423.18|1406.08|1422.41|1405.31|16
1649772430000|2022-04-12 14:07:10|1422.77|1405.67|1422.6|1405.5|1422.98|1405.88|1422.6|1405.5|9
1649772440000|2022-04-12 14:07:20|1422.44|1405.34|1421.41|1404.31|1422.44|1405.34|1421.41|1404.31|13
1649772450000|2022-04-12 14:07:30|1421.4|1404.3|1421.06|1403.96|1421.4|1404.3|1421.06|1403.96|10
1649772460000|2022-04-12 14:07:40|1421.02|1403.92|1421.02|1403.92|1421.09|1403.99|1420.98|1403.88|6
1649772470000|2022-04-12 14:07:50|1421.05|1403.95|1420.94|1403.84|1421.05|1403.95|1420.94|1403.84|2
1649772480000|2022-04-12 14:08:00|1421.01|1403.91|1421.34|1404.24|1421.34|1404.24|1420.94|1403.84|18
1649772490000|2022-04-12 14:08:10|1421.04|1403.94|1421.25|1404.15|1421.29|1404.19|1420.87|1403.77|16
1649772500000|2022-04-12 14:08:20|1420.98|1403.88|1420.8|1403.7|1421.25|1404.15|1420.8|1403.7|9
1649772510000|2022-04-12 14:08:30|1420.79|1403.69|1419.91|1402.81|1420.79|1403.69|1419.91|1402.81|23
1649772520000|2022-04-12 14:08:40|1420.11|1403.01|1419.91|1402.81|1420.24|1403.14|1419.67|1402.57|18
1649772530000|2022-04-12 14:08:50|1419.79|1402.69|1419.7|1402.6|1419.79|1402.69|1419.65|1402.55|6
1649772540000|2022-04-12 14:09:00|1419.81|1402.71|1420.07|1402.97|1420.07|1402.97|1419.55|1402.45|6
1649772550000|2022-04-12 14:09:10|1420.06|1402.96|1420.07|1402.97|1420.07|1402.97|1419.58|1402.48|10
1649772560000|2022-04-12 14:09:20|1420.06|1402.96|1419.91|1402.81|1420.06|1402.96|1419.5|1402.4|15
1649772570000|2022-04-12 14:09:30|1419.9|1402.8|1419.68|1402.58|1420.09|1402.99|1419.68|1402.58|18
1649772580000|2022-04-12 14:09:40|1419.79|1402.69|1419.03|1401.93|1419.79|1402.69|1418.34|1401.24|24
1649772590000|2022-04-12 14:09:50|1419.01|1401.91|1419.07|1401.97|1419.1|1402|1419.01|1401.91|5
1649772600000|2022-04-12 14:10:00|1419.56|1402.46|1420.08|1402.98|1420.37|1403.27|1419.56|1402.46|17
1649772610000|2022-04-12 14:10:10|1419.93|1402.83|1420.1|1403|1420.1|1403|1419.93|1402.83|5
1649772620000|2022-04-12 14:10:20|1420.25|1403.15|1420.75|1403.65|1420.75|1403.65|1420.25|1403.15|11
1649772630000|2022-04-12 14:10:30|1420.73|1403.63|1420.74|1403.64|1420.8|1403.7|1420.69|1403.59|12
1649772640000|2022-04-12 14:10:40|1420.87|1403.77|1420.95|1403.85|1420.95|1403.85|1420.74|1403.64|12
1649772650000|2022-04-12 14:10:50|1420.94|1403.84|1421.83|1404.73|1422.12|1405.02|1420.94|1403.84|16
1649772660000|2022-04-12 14:11:00|1421.86|1404.76|1421.72|1404.62|1421.95|1404.85|1421.13|1404.03|15
1649772670000|2022-04-12 14:11:10|1421.76|1404.66|1421.96|1404.86|1421.96|1404.86|1421.76|1404.66|7
1649772680000|2022-04-12 14:11:20|1422.19|1405.09|1421.77|1404.67|1422.19|1405.09|1421.77|1404.67|6
1649772690000|2022-04-12 14:11:30|1421.73|1404.63|1421.07|1403.97|1421.73|1404.63|1421.06|1403.96|12
1649772700000|2022-04-12 14:11:40|1421.08|1403.98|1421.12|1404.02|1421.15|1404.05|1421.07|1403.97|11
1649772710000|2022-04-12 14:11:50|1421.11|1404.01|1421.18|1404.08|1421.18|1404.08|1421.06|1403.96|7
1649772720000|2022-04-12 14:12:00|1421.17|1404.07|1420.4|1403.3|1421.17|1404.07|1420.4|1403.3|11
1649772730000|2022-04-12 14:12:10|1420.28|1403.18|1419.85|1402.75|1420.28|1403.18|1419.85|1402.75|16
1649772740000|2022-04-12 14:12:20|1419.82|1402.72|1420.03|1402.93|1420.03|1402.93|1419.79|1402.69|5
1649772750000|2022-04-12 14:12:30|1419.12|1402.02|1419.27|1402.17|1419.34|1402.24|1419.08|1401.98|12
1649772760000|2022-04-12 14:12:40|1419.26|1402.16|1419.34|1402.24|1419.46|1402.36|1419.26|1402.16|10
1649772770000|2022-04-12 14:12:50|1419.32|1402.22|1419.27|1402.17|1419.39|1402.29|1419.27|1402.17|4
1649772780000|2022-04-12 14:13:00|1419.24|1402.14|1419.5|1402.4|1419.62|1402.52|1419.15|1402.05|14
1649772790000|2022-04-12 14:13:10|1419.54|1402.44|1418.08|1400.98|1419.54|1402.44|1418.01|1400.91|17
1649772800000|2022-04-12 14:13:20|1418.15|1401.05|1417.85|1400.75|1418.2|1401.1|1417.83|1400.73|7
1649772810000|2022-04-12 14:13:30|1417.84|1400.74|1417.2|1400.1|1417.84|1400.74|1417.06|1399.96|17
1649772820000|2022-04-12 14:13:40|1417.09|1399.99|1417.05|1399.95|1417.16|1400.06|1417.01|1399.91|10
1649772830000|2022-04-12 14:13:50|1416.95|1399.85|1416.3|1399.2|1416.95|1399.85|1416.29|1399.19|24
1649772840000|2022-04-12 14:14:00|1416.47|1399.37|1417.11|1400.01|1417.11|1400.01|1416.47|1399.37|8
1649772850000|2022-04-12 14:14:10|1417.09|1399.99|1417.09|1399.99|1417.15|1400.05|1417.09|1399.99|7
1649772860000|2022-04-12 14:14:20|1417.06|1399.96|1417.08|1399.98|1417.12|1400.02|1417.06|1399.96|7
1649772870000|2022-04-12 14:14:30|1417.1|1400|1418.24|1401.14|1418.29|1401.19|1417.1|1400|31
1649772880000|2022-04-12 14:14:40|1418.13|1401.03|1418.34|1401.24|1418.97|1401.87|1418.13|1401.03|15
1649772890000|2022-04-12 14:14:50|1418.33|1401.23|1419.08|1401.98|1419.1|1402|1418.05|1400.95|16
1649772900000|2022-04-12 14:15:00|1419.09|1401.99|1418.92|1401.82|1419.11|1402.01|1418.91|1401.81|11
1649772910000|2022-04-12 14:15:10|1418.93|1401.83|1418.66|1401.56|1419.4|1402.3|1418.66|1401.56|19
1649772920000|2022-04-12 14:15:20|1418.61|1401.51|1418.15|1401.05|1418.61|1401.51|1418.02|1400.92|7
1649772930000|2022-04-12 14:15:30|1418.02|1400.92|1417.28|1400.18|1418.1|1401|1417.28|1400.18|13
1649772940000|2022-04-12 14:15:40|1417.36|1400.26|1416.37|1399.27|1417.43|1400.33|1416.32|1399.22|13
1649772950000|2022-04-12 14:15:50|1416.35|1399.25|1416.22|1399.12|1416.4|1399.3|1416.09|1398.99|22
1649772960000|2022-04-12 14:16:00|1416.23|1399.13|1416.17|1399.07|1416.3|1399.2|1416.06|1398.96|24
1649772970000|2022-04-12 14:16:10|1416.11|1399.01|1416.07|1398.97|1416.17|1399.07|1416.05|1398.95|17
1649772980000|2022-04-12 14:16:20|1416.1|1399|1416.32|1399.22|1416.68|1399.58|1416.1|1399|14
1649772990000|2022-04-12 14:16:30|1416.37|1399.27|1416.34|1399.24|1416.37|1399.27|1416.03|1398.93|18
1649773000000|2022-04-12 14:16:40|1416.33|1399.23|1416.11|1399.01|1416.35|1399.25|1416.08|1398.98|20
1649773010000|2022-04-12 14:16:50|1415.82|1398.72|1416.11|1399.01|1416.12|1399.02|1415.81|1398.71|13
1649773020000|2022-04-12 14:17:00|1415.91|1398.81|1415.47|1398.37|1415.91|1398.81|1415.43|1398.33|20
1649773030000|2022-04-12 14:17:10|1415.49|1398.39|1415.56|1398.46|1415.75|1398.65|1415.38|1398.28|14
1649773040000|2022-04-12 14:17:20|1415.57|1398.47|1415.36|1398.26|1415.57|1398.47|1415.31|1398.21|16
1649773050000|2022-04-12 14:17:30|1415.24|1398.14|1415.84|1398.74|1415.84|1398.74|1414.79|1397.69|10
1649773060000|2022-04-12 14:17:40|1415.85|1398.75|1416.11|1399.01|1416.11|1399.01|1415.85|1398.75|7
1649773070000|2022-04-12 14:17:50|1416.02|1398.92|1415.55|1398.45|1416.11|1399.01|1415.55|1398.45|6
1649773080000|2022-04-12 14:18:00|1415.54|1398.44|1415.45|1398.35|1415.54|1398.44|1415.44|1398.34|13
1649773090000|2022-04-12 14:18:10|1415.44|1398.34|1415.21|1398.11|1415.45|1398.35|1414.89|1397.79|16
1649773100000|2022-04-12 14:18:20|1415.29|1398.19|1415.32|1398.22|1415.76|1398.66|1415.29|1398.19|20
1649773110000|2022-04-12 14:18:30|1415.39|1398.29|1415.9|1398.8|1416.22|1399.12|1415.32|1398.22|28
1649773120000|2022-04-12 14:18:40|1416.09|1398.99|1415.4|1398.3|1416.09|1398.99|1415.32|1398.22|23
1649773130000|2022-04-12 14:18:50|1415.34|1398.24|1415.4|1398.3|1416.02|1398.92|1415.34|1398.24|30
1649773140000|2022-04-12 14:19:00|1415.41|1398.31|1413.68|1396.58|1415.46|1398.36|1413.68|1396.58|23
1649773150000|2022-04-12 14:19:10|1414.02|1396.92|1413.82|1396.72|1414.11|1397.01|1413.23|1396.13|18
1649773160000|2022-04-12 14:19:20|1414.05|1396.95|1413.61|1396.51|1414.07|1396.97|1413.61|1396.51|14
1649773170000|2022-04-12 14:19:30|1413.46|1396.36|1413.58|1396.48|1413.82|1396.72|1413.41|1396.31|12
1649773180000|2022-04-12 14:19:40|1413.51|1396.41|1412.7|1395.6|1413.51|1396.41|1412.18|1395.08|15
1649773190000|2022-04-12 14:19:50|1412.66|1395.56|1412.54|1395.44|1412.95|1395.85|1412.54|1395.44|21
1649773200000|2022-04-12 14:20:00|1412.53|1395.43|1411.62|1394.52|1412.7|1395.6|1411.18|1394.08|15
1649773210000|2022-04-12 14:20:10|1411.63|1394.53|1411.33|1394.23|1412.14|1395.04|1411.33|1394.23|25
1649773220000|2022-04-12 14:20:20|1411.31|1394.21|1411.28|1394.18|1411.67|1394.57|1411.25|1394.15|21
1649773230000|2022-04-12 14:20:30|1411.36|1394.26|1411.42|1394.32|1411.48|1394.38|1411.27|1394.17|17
1649773240000|2022-04-12 14:20:40|1411.54|1394.44|1412.21|1395.11|1412.21|1395.11|1411.54|1394.44|10
1649773250000|2022-04-12 14:20:50|1412.17|1395.07|1412.7|1395.6|1412.7|1395.6|1412.17|1395.07|10
1649773260000|2022-04-12 14:21:00|1412.88|1395.78|1413.11|1396.01|1413.21|1396.11|1412.32|1395.22|27
1649773270000|2022-04-12 14:21:10|1412.99|1395.89|1413.29|1396.19|1413.32|1396.22|1412.97|1395.87|16
1649773280000|2022-04-12 14:21:20|1413.32|1396.22|1413.22|1396.12|1413.66|1396.56|1413.2|1396.1|26
1649773290000|2022-04-12 14:21:30|1413.29|1396.19|1413.9|1396.8|1413.94|1396.84|1413.21|1396.11|23
1649773300000|2022-04-12 14:21:40|1413.87|1396.77|1413.99|1396.89|1414.06|1396.96|1413.77|1396.67|14
1649773310000|2022-04-12 14:21:50|1413.97|1396.87|1414.6|1397.5|1414.63|1397.53|1413.97|1396.87|13
1649773320000|2022-04-12 14:22:00|1414.57|1397.47|1414.27|1397.17|1414.94|1397.84|1414.27|1397.17|22
1649773330000|2022-04-12 14:22:10|1414.29|1397.19|1414.16|1397.06|1414.3|1397.2|1414.07|1396.97|13
1649773340000|2022-04-12 14:22:20|1414.14|1397.04|1414.07|1396.97|1414.14|1397.04|1414.07|1396.97|8
1649773350000|2022-04-12 14:22:30|1414.06|1396.96|1413.17|1396.07|1414.06|1396.96|1413.17|1396.07|11
1649773360000|2022-04-12 14:22:40|1413.19|1396.09|1413.11|1396.01|1413.2|1396.1|1412.33|1395.23|27
1649773370000|2022-04-12 14:22:50|1413.1|1396|1412.98|1395.88|1413.21|1396.11|1412.93|1395.83|26
1649773380000|2022-04-12 14:23:00|1412.97|1395.87|1412.84|1395.74|1413.1|1396|1412.84|1395.74|12
1649773390000|2022-04-12 14:23:10|1412.64|1395.54|1412.06|1394.96|1412.79|1395.69|1412.06|1394.96|18
1649773400000|2022-04-12 14:23:20|1412|1394.9|1410.59|1393.49|1412.09|1394.99|1410.55|1393.45|23
1649773410000|2022-04-12 14:23:30|1410.58|1393.48|1410.05|1392.95|1410.58|1393.48|1409.6|1392.5|28
1649773420000|2022-04-12 14:23:40|1410.1|1393|1409.53|1392.43|1410.1|1393|1409.53|1392.43|19
1649773430000|2022-04-12 14:23:50|1409.52|1392.42|1409.13|1392.03|1409.6|1392.5|1409.13|1392.03|16
1649773440000|2022-04-12 14:24:00|1408.88|1391.78|1407.54|1390.44|1409.09|1391.99|1407.54|1390.44|21
1649773450000|2022-04-12 14:24:10|1407.53|1390.43|1406.45|1389.35|1407.53|1390.43|1406.45|1389.35|21
1649773460000|2022-04-12 14:24:20|1406.44|1389.34|1405.04|1387.94|1406.47|1389.37|1405.04|1387.94|29
1649773470000|2022-04-12 14:24:30|1405.02|1387.92|1404.6|1387.5|1405.14|1388.04|1404.6|1387.5|18
1649773480000|2022-04-12 14:24:40|1404.54|1387.44|1404.15|1387.05|1404.54|1387.44|1404.13|1387.03|14
1649773490000|2022-04-12 14:24:50|1404.17|1387.07|1404.17|1387.07|1404.2|1387.1|1404.15|1387.05|6
1649773500000|2022-04-12 14:25:00|1404.37|1387.27|1405.27|1388.17|1405.96|1388.86|1404.37|1387.27|17
1649773510000|2022-04-12 14:25:10|1405.34|1388.24|1405.52|1388.42|1406.12|1389.02|1405.3|1388.2|23
1649773520000|2022-04-12 14:25:20|1405.73|1388.63|1406.18|1389.08|1406.18|1389.08|1405.42|1388.32|17
1649773530000|2022-04-12 14:25:30|1406.17|1389.07|1406.07|1388.97|1406.17|1389.07|1405.93|1388.83|11
1649773540000|2022-04-12 14:25:40|1406.12|1389.02|1406.16|1389.06|1406.4|1389.3|1406.12|1389.02|10
1649773550000|2022-04-12 14:25:50|1406.22|1389.12|1405.83|1388.73|1406.49|1389.39|1405.81|1388.71|15
1649773560000|2022-04-12 14:26:00|1405.8|1388.7|1405.98|1388.88|1406.08|1388.98|1405.77|1388.67|10
1649773570000|2022-04-12 14:26:10|1406.07|1388.97|1406.47|1389.37|1406.74|1389.64|1406.07|1388.97|15
1649773580000|2022-04-12 14:26:20|1406.45|1389.35|1405.35|1388.25|1406.45|1389.35|1405.35|1388.25|14
1649773590000|2022-04-12 14:26:30|1405.32|1388.22|1405.39|1388.29|1405.39|1388.29|1405.14|1388.04|7
1649773600000|2022-04-12 14:26:40|1405.38|1388.28|1406.32|1389.22|1406.33|1389.23|1405.38|1388.28|11
1649773610000|2022-04-12 14:26:50|1406.3|1389.2|1406.42|1389.32|1406.45|1389.35|1406.29|1389.19|10
1649773620000|2022-04-12 14:27:00|1406.39|1389.29|1405.82|1388.72|1406.42|1389.32|1405.51|1388.41|25
1649773630000|2022-04-12 14:27:10|1405.94|1388.84|1405.7|1388.6|1406.41|1389.31|1405.7|1388.6|25
1649773640000|2022-04-12 14:27:20|1405.69|1388.59|1405.88|1388.78|1405.88|1388.78|1405.54|1388.44|13
1649773650000|2022-04-12 14:27:30|1405.87|1388.77|1404.79|1387.69|1405.87|1388.77|1404.79|1387.69|16
1649773660000|2022-04-12 14:27:40|1404.8|1387.7|1404.56|1387.46|1404.85|1387.75|1404.43|1387.33|16
1649773670000|2022-04-12 14:27:50|1404.55|1387.45|1402.93|1385.83|1404.55|1387.45|1402.93|1385.83|21
1649773680000|2022-04-12 14:28:00|1402|1384.9|1402.64|1385.54|1402.86|1385.76|1401.74|1384.64|22
1649773690000|2022-04-12 14:28:10|1402.63|1385.53|1402.17|1385.07|1402.96|1385.86|1402.1|1385|18
1649773700000|2022-04-12 14:28:20|1402.1|1385|1401.13|1384.03|1402.1|1385|1401.13|1384.03|12
1649773710000|2022-04-12 14:28:30|1401.17|1384.07|1401.39|1384.29|1401.45|1384.35|1401.15|1384.05|7
1649773720000|2022-04-12 14:28:40|1401.38|1384.28|1400|1382.9|1401.38|1384.28|1399.84|1382.74|24
1649773730000|2022-04-12 14:28:50|1400.37|1383.27|1399.71|1382.61|1400.37|1383.27|1399.41|1382.31|26
1649773740000|2022-04-12 14:29:00|1400.1|1383|1400.13|1383.03|1400.18|1383.08|1399.53|1382.43|26
1649773750000|2022-04-12 14:29:10|1400.12|1383.02|1400.2|1383.1|1400.29|1383.19|1400.12|1383.02|19
1649773760000|2022-04-12 14:29:20|1400.19|1383.09|1401.11|1384.01|1401.11|1384.01|1400.01|1382.91|19
1649773770000|2022-04-12 14:29:30|1401|1383.9|1400.73|1383.63|1401.29|1384.19|1400.73|1383.63|15
1649773780000|2022-04-12 14:29:40|1400.35|1383.25|1400.43|1383.33|1400.53|1383.43|1400.26|1383.16|11
1649773790000|2022-04-12 14:29:50|1400.26|1383.16|1400.38|1383.28|1400.87|1383.77|1400.26|1383.16|6
1649773800000|2022-04-12 14:30:00|1400.42|1383.32|1400.98|1383.88|1401.06|1383.96|1400.42|1383.32|12
1649773810000|2022-04-12 14:30:10|1401.13|1384.03|1401.15|1384.05|1401.22|1384.12|1401.09|1383.99|11
1649773820000|2022-04-12 14:30:20|1401.41|1384.31|1401.77|1384.67|1401.77|1384.67|1401.1|1384|18
1649773830000|2022-04-12 14:30:30|1401.63|1384.53|1402.06|1384.96|1402.21|1385.11|1401.63|1384.53|17
1649773840000|2022-04-12 14:30:40|1402.29|1385.19|1403.05|1385.95|1403.05|1385.95|1402.29|1385.19|5
1649773850000|2022-04-12 14:30:50|1402.97|1385.87|1402.91|1385.81|1403.05|1385.95|1402.78|1385.68|6
1649773860000|2022-04-12 14:31:00|1403.84|1386.74|1404.11|1387.01|1404.18|1387.08|1403.81|1386.71|13
1649773870000|2022-04-12 14:31:10|1404.18|1387.08|1403.39|1386.29|1404.18|1387.08|1403.39|1386.29|25
1649773880000|2022-04-12 14:31:20|1403.45|1386.35|1402.54|1385.44|1403.45|1386.35|1402.54|1385.44|25
1649773890000|2022-04-12 14:31:30|1402.59|1385.49|1402.26|1385.16|1403.21|1386.11|1402.21|1385.11|28
1649773900000|2022-04-12 14:31:40|1402.25|1385.15|1402.03|1384.93|1402.25|1385.15|1401.67|1384.57|13
1649773910000|2022-04-12 14:31:50|1402.04|1384.94|1402.64|1385.54|1403.05|1385.95|1402.04|1384.94|20
1649773920000|2022-04-12 14:32:00|1402.61|1385.51|1402.42|1385.32|1402.95|1385.85|1402.42|1385.32|23
1649773930000|2022-04-12 14:32:10|1402.44|1385.34|1402.25|1385.15|1402.52|1385.42|1402.25|1385.15|16
1649773940000|2022-04-12 14:32:20|1402.36|1385.26|1402.4|1385.3|1402.42|1385.32|1402.29|1385.19|7
1649773950000|2022-04-12 14:32:30|1402.43|1385.33|1401.92|1384.82|1402.47|1385.37|1401.38|1384.28|27
1649773960000|2022-04-12 14:32:40|1402.16|1385.06|1402.02|1384.92|1402.31|1385.21|1401.91|1384.81|30
1649773970000|2022-04-12 14:32:50|1402.19|1385.09|1402.17|1385.07|1402.25|1385.15|1402.07|1384.97|19
1649773980000|2022-04-12 14:33:00|1402.24|1385.14|1402.99|1385.89|1402.99|1385.89|1402.1|1385|24
1649773990000|2022-04-12 14:33:10|1403.01|1385.91|1403.41|1386.31|1403.45|1386.35|1402.89|1385.79|23
1649774000000|2022-04-12 14:33:20|1403.43|1386.33|1403.12|1386.02|1403.51|1386.41|1403.11|1386.01|21
1649774010000|2022-04-12 14:33:30|1403.1|1386|1402.89|1385.79|1403.15|1386.05|1402.89|1385.79|12
1649774020000|2022-04-12 14:33:40|1402.96|1385.86|1403.07|1385.97|1403.17|1386.07|1402.79|1385.69|19
1649774030000|2022-04-12 14:33:50|1403.1|1386|1402.83|1385.73|1403.1|1386|1402.81|1385.71|18
1649774040000|2022-04-12 14:34:00|1402.91|1385.81|1402.69|1385.59|1403.05|1385.95|1402.62|1385.52|21
1649774050000|2022-04-12 14:34:10|1402.65|1385.55|1403.09|1385.99|1403.2|1386.1|1402.65|1385.55|13
1649774060000|2022-04-12 14:34:20|1403.59|1386.49|1403.21|1386.11|1403.64|1386.54|1403.08|1385.98|15
1649774070000|2022-04-12 14:34:30|1403.22|1386.12|1404.14|1387.04|1404.14|1387.04|1403.21|1386.11|15
1649774080000|2022-04-12 14:34:40|1404.27|1387.17|1405.08|1387.98|1405.08|1387.98|1404.27|1387.17|9
1649774090000|2022-04-12 14:34:50|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1405.02|1387.92|3
1649774100000|2022-04-12 14:35:00|1405.03|1387.93|1406.8|1389.7|1407.27|1390.17|1405.03|1387.93|31
1649774110000|2022-04-12 14:35:10|1407.19|1390.09|1407.44|1390.34|1407.52|1390.42|1406.99|1389.89|19
1649774120000|2022-04-12 14:35:20|1407.45|1390.35|1407.7|1390.6|1407.99|1390.89|1407.26|1390.16|22
1649774130000|2022-04-12 14:35:30|1407.71|1390.61|1407.98|1390.88|1408.09|1390.99|1407.65|1390.55|21
1649774140000|2022-04-12 14:35:40|1407.99|1390.89|1408.22|1391.12|1408.23|1391.13|1407.98|1390.88|6
1649774150000|2022-04-12 14:35:50|1408.21|1391.11|1408.25|1391.15|1408.74|1391.64|1408.21|1391.11|13
1649774160000|2022-04-12 14:36:00|1408.13|1391.03|1407.86|1390.76|1408.23|1391.13|1407.61|1390.51|22
1649774170000|2022-04-12 14:36:10|1407.88|1390.78|1406.97|1389.87|1407.98|1390.88|1406.47|1389.37|33
1649774180000|2022-04-12 14:36:20|1407.02|1389.92|1407.22|1390.12|1407.26|1390.16|1406.84|1389.74|23
1649774190000|2022-04-12 14:36:30|1407.08|1389.98|1407.12|1390.02|1407.31|1390.21|1407.08|1389.98|4
1649774200000|2022-04-12 14:36:40|1407.14|1390.04|1406.94|1389.84|1407.14|1390.04|1406.94|1389.84|7
1649774210000|2022-04-12 14:36:50|1406.92|1389.82|1406.89|1389.79|1406.92|1389.82|1406.6|1389.5|8
1649774220000|2022-04-12 14:37:00|1406.9|1389.8|1407.01|1389.91|1407.1|1390|1406.9|1389.8|10
1649774230000|2022-04-12 14:37:10|1407.02|1389.92|1405.73|1388.63|1407.08|1389.98|1405.58|1388.48|26
1649774240000|2022-04-12 14:37:20|1405.75|1388.65|1405.63|1388.53|1405.77|1388.67|1405.45|1388.35|22
1649774250000|2022-04-12 14:37:30|1405.7|1388.6|1405.51|1388.41|1405.7|1388.6|1405.51|1388.41|5
1649774260000|2022-04-12 14:37:40|1405.32|1388.22|1405.11|1388.01|1405.36|1388.26|1405.05|1387.95|16
1649774270000|2022-04-12 14:37:50|1405.03|1387.93|1405.26|1388.16|1405.26|1388.16|1404.97|1387.87|17
1649774280000|2022-04-12 14:38:00|1405.27|1388.17|1403.92|1386.82|1405.27|1388.17|1403.68|1386.58|22
1649774290000|2022-04-12 14:38:10|1403.93|1386.83|1402.26|1385.16|1403.93|1386.83|1402.21|1385.11|18
1649774300000|2022-04-12 14:38:20|1402.2|1385.1|1402.22|1385.12|1402.39|1385.29|1402.01|1384.91|19
1649774310000|2022-04-12 14:38:30|1402.2|1385.1|1403.08|1385.98|1403.09|1385.99|1402.2|1385.1|18
1649774320000|2022-04-12 14:38:40|1403.09|1385.99|1403.08|1385.98|1403.13|1386.03|1402.59|1385.49|13
1649774330000|2022-04-12 14:38:50|1403.31|1386.21|1403.49|1386.39|1403.49|1386.39|1403.1|1386|18
1649774340000|2022-04-12 14:39:00|1403.63|1386.53|1403.8|1386.7|1403.83|1386.73|1403.43|1386.33|16
1649774350000|2022-04-12 14:39:10|1403.83|1386.73|1404.89|1387.79|1404.94|1387.84|1403.8|1386.7|9
1649774360000|2022-04-12 14:39:20|1404.99|1387.89|1404.83|1387.73|1404.99|1387.89|1404.83|1387.73|5
1649774370000|2022-04-12 14:39:30|1404.84|1387.74|1404.76|1387.66|1404.84|1387.74|1404.62|1387.52|9
1649774380000|2022-04-12 14:39:40|1404.78|1387.68|1404.93|1387.83|1404.93|1387.83|1404.47|1387.37|9
1649774390000|2022-04-12 14:39:50|1404.92|1387.82|1404.95|1387.85|1405.3|1388.2|1404.44|1387.34|27
1649774400000|2022-04-12 14:40:00|1404.87|1387.77|1404.48|1387.38|1404.97|1387.87|1403.59|1386.49|24
1649774410000|2022-04-12 14:40:10|1404.24|1387.14|1404.07|1386.97|1404.32|1387.22|1403.79|1386.69|21
1649774420000|2022-04-12 14:40:20|1404.1|1387|1404.16|1387.06|1404.54|1387.44|1404.1|1387|14
1649774430000|2022-04-12 14:40:30|1404.17|1387.07|1404.84|1387.74|1404.84|1387.74|1404.17|1387.07|11
1649774440000|2022-04-12 14:40:40|1404.87|1387.77|1404.77|1387.67|1405.42|1388.32|1404.77|1387.67|28
1649774450000|2022-04-12 14:40:50|1404.72|1387.62|1404.52|1387.42|1404.98|1387.88|1404.52|1387.42|22
1649774460000|2022-04-12 14:41:00|1404.49|1387.39|1404.26|1387.16|1404.66|1387.56|1404.04|1386.94|24
1649774470000|2022-04-12 14:41:10|1404.24|1387.14|1403.64|1386.54|1404.24|1387.14|1403.63|1386.53|12
1649774480000|2022-04-12 14:41:20|1403.42|1386.32|1403.6|1386.5|1403.74|1386.64|1403.4|1386.3|12
1649774490000|2022-04-12 14:41:30|1403.59|1386.49|1403.69|1386.59|1403.71|1386.61|1403.59|1386.49|7
1649774500000|2022-04-12 14:41:40|1403.8|1386.7|1403.92|1386.82|1404.2|1387.1|1403.68|1386.58|16
1649774510000|2022-04-12 14:41:50|1403.91|1386.81|1403.33|1386.23|1403.91|1386.81|1403.33|1386.23|8
1649774520000|2022-04-12 14:42:00|1403.32|1386.22|1403.67|1386.57|1403.69|1386.59|1403.32|1386.22|14
1649774530000|2022-04-12 14:42:10|1403.63|1386.53|1404.09|1386.99|1404.09|1386.99|1403.63|1386.53|14
1649774540000|2022-04-12 14:42:20|1403.98|1386.88|1404.04|1386.94|1404.12|1387.02|1403.98|1386.88|9
1649774550000|2022-04-12 14:42:30|1404.38|1387.28|1404.34|1387.24|1404.4|1387.3|1404.34|1387.24|6
1649774560000|2022-04-12 14:42:40|1404.43|1387.33|1404.15|1387.05|1404.47|1387.37|1404.15|1387.05|14
1649774570000|2022-04-12 14:42:50|1404.18|1387.08|1404.5|1387.4|1404.5|1387.4|1404.15|1387.05|11
1649774580000|2022-04-12 14:43:00|1404.38|1387.28|1403.62|1386.52|1404.38|1387.28|1403.53|1386.43|19
1649774590000|2022-04-12 14:43:10|1403.81|1386.71|1403.24|1386.14|1403.81|1386.71|1403.11|1386.01|13
1649774600000|2022-04-12 14:43:20|1403.16|1386.06|1403.08|1385.98|1403.16|1386.06|1403.08|1385.98|3
1649774610000|2022-04-12 14:43:30|1403.11|1386.01|1403.9|1386.8|1403.97|1386.87|1403.11|1386.01|8
1649774620000|2022-04-12 14:43:40|1403.85|1386.75|1403.49|1386.39|1403.85|1386.75|1403.41|1386.31|13
1649774630000|2022-04-12 14:43:50|1403.37|1386.27|1403.77|1386.67|1403.77|1386.67|1403.35|1386.25|16
1649774640000|2022-04-12 14:44:00|1404.1|1387|1403.55|1386.45|1404.32|1387.22|1403.55|1386.45|17
1649774650000|2022-04-12 14:44:10|1403.64|1386.54|1403.54|1386.44|1403.8|1386.7|1403.54|1386.44|11
1649774660000|2022-04-12 14:44:20|1403.62|1386.52|1403.84|1386.74|1403.9|1386.8|1403.52|1386.42|14
1649774670000|2022-04-12 14:44:30|1403.86|1386.76|1403.89|1386.79|1403.96|1386.86|1403.73|1386.63|9
1649774680000|2022-04-12 14:44:40|1403.9|1386.8|1403.97|1386.87|1404.33|1387.23|1403.9|1386.8|11
1649774690000|2022-04-12 14:44:50|1404.29|1387.19|1404.4|1387.3|1404.5|1387.4|1404.27|1387.17|10
1649774700000|2022-04-12 14:45:00|1404.39|1387.29|1404.4|1387.3|1404.4|1387.3|1404.25|1387.15|12
1649774710000|2022-04-12 14:45:10|1404.47|1387.37|1403.85|1386.75|1404.49|1387.39|1403.85|1386.75|14
1649774720000|2022-04-12 14:45:20|1403.79|1386.69|1404.15|1387.05|1404.15|1387.05|1403.72|1386.62|11
1649774730000|2022-04-12 14:45:30|1404.14|1387.04|1403.84|1386.74|1404.33|1387.23|1403.82|1386.72|16
1649774740000|2022-04-12 14:45:40|1403.79|1386.69|1404.12|1387.02|1404.15|1387.05|1403.71|1386.61|6
1649774750000|2022-04-12 14:45:50|1404.15|1387.05|1404.18|1387.08|1404.18|1387.08|1404.14|1387.04|3
1649774760000|2022-04-12 14:46:00|1404.21|1387.11|1405.82|1388.72|1405.82|1388.72|1404.07|1386.97|16
1649774770000|2022-04-12 14:46:10|1405.98|1388.88|1406.68|1389.58|1406.85|1389.75|1405.67|1388.57|20
1649774780000|2022-04-12 14:46:20|1406.75|1389.65|1406.77|1389.67|1406.77|1389.67|1406.68|1389.58|5
1649774790000|2022-04-12 14:46:30|1406.55|1389.45|1407.13|1390.03|1407.16|1390.06|1406.55|1389.45|9
1649774800000|2022-04-12 14:46:40|1407.04|1389.94|1407.04|1389.94|1407.04|1389.94|1407.04|1389.94|1
1649774810000|2022-04-12 14:46:50|1407.08|1389.98|1407.58|1390.48|1407.58|1390.48|1407.08|1389.98|14
1649774820000|2022-04-12 14:47:00|1407.57|1390.47|1407.59|1390.49|1407.61|1390.51|1407.28|1390.18|12
1649774830000|2022-04-12 14:47:10|1407.43|1390.33|1407.2|1390.1|1407.43|1390.33|1407.19|1390.09|17
1649774840000|2022-04-12 14:47:20|1407.19|1390.09|1407.17|1390.07|1407.19|1390.09|1407.17|1390.07|2
1649774850000|2022-04-12 14:47:30|1407.15|1390.05|1407.18|1390.08|1407.18|1390.08|1407.07|1389.97|8
1649774860000|2022-04-12 14:47:40|1407.1|1390|1407.1|1390|1407.1|1390|1407.1|1390|1
1649774870000|2022-04-12 14:47:50|1407.05|1389.95|1407.12|1390.02|1407.15|1390.05|1407.05|1389.95|11
1649774880000|2022-04-12 14:48:00|1407.17|1390.07|1407.37|1390.27|1408|1390.9|1407.1|1390|19
1649774890000|2022-04-12 14:48:10|1407.36|1390.26|1405.65|1388.55|1407.36|1390.26|1405.54|1388.44|25
1649774900000|2022-04-12 14:48:20|1405.66|1388.56|1405.98|1388.88|1405.98|1388.88|1405.34|1388.24|13
1649774910000|2022-04-12 14:48:30|1406.02|1388.92|1406.01|1388.91|1406.02|1388.92|1406.01|1388.91|2
1649774920000|2022-04-12 14:48:40|1406.02|1388.92|1405.37|1388.27|1406.04|1388.94|1405.37|1388.27|8
1649774930000|2022-04-12 14:48:50|1405.38|1388.28|1405.28|1388.18|1405.42|1388.32|1405.24|1388.14|7
1649774940000|2022-04-12 14:49:00|1405.24|1388.14|1405.22|1388.12|1405.26|1388.16|1405.22|1388.12|4
1649774950000|2022-04-12 14:49:10|1405.15|1388.05|1404.98|1387.88|1405.15|1388.05|1404.98|1387.88|16
1649774960000|2022-04-12 14:49:20|1404.72|1387.62|1404.21|1387.11|1404.73|1387.63|1404.21|1387.11|9
1649774970000|2022-04-12 14:49:30|1404.23|1387.13|1404.38|1387.28|1404.41|1387.31|1404.23|1387.13|6
1649774980000|2022-04-12 14:49:40|1404.39|1387.29|1404.46|1387.36|1404.46|1387.36|1404.37|1387.27|3
1649774990000|2022-04-12 14:49:50|1404.47|1387.37|1404.47|1387.37|1404.47|1387.37|1404.39|1387.29|3
1649775000000|2022-04-12 14:50:00|1404.45|1387.35|1404.95|1387.85|1404.95|1387.85|1404.42|1387.32|15
1649775020000|2022-04-12 14:50:20|1404.98|1387.88|1404.04|1386.94|1404.98|1387.88|1403.64|1386.54|11
1649775030000|2022-04-12 14:50:30|1404.03|1386.93|1403.66|1386.56|1404.03|1386.93|1403.62|1386.52|17
1649775040000|2022-04-12 14:50:40|1403.42|1386.32|1403.62|1386.52|1403.62|1386.52|1403.41|1386.31|9
1649775050000|2022-04-12 14:50:50|1403.61|1386.51|1404.17|1387.07|1404.17|1387.07|1403.44|1386.34|16
1649775060000|2022-04-12 14:51:00|1404.15|1387.05|1403.85|1386.75|1404.15|1387.05|1403.66|1386.56|16
1649775070000|2022-04-12 14:51:10|1403.58|1386.48|1403.03|1385.93|1403.85|1386.75|1402.98|1385.88|21
1649775080000|2022-04-12 14:51:20|1403.07|1385.97|1401.84|1384.74|1403.17|1386.07|1401.5|1384.4|31
1649775090000|2022-04-12 14:51:30|1401.9|1384.8|1401.89|1384.79|1401.9|1384.8|1401.39|1384.29|6
1649775100000|2022-04-12 14:51:40|1401.98|1384.88|1401.99|1384.89|1401.99|1384.89|1401.77|1384.67|11
1649775110000|2022-04-12 14:51:50|1401.98|1384.88|1401.99|1384.89|1401.99|1384.89|1401.98|1384.88|6
1649775120000|2022-04-12 14:52:00|1402|1384.9|1401.63|1384.53|1402.06|1384.96|1401.44|1384.34|11
1649775130000|2022-04-12 14:52:10|1401.76|1384.66|1402.12|1385.02|1402.12|1385.02|1401.76|1384.66|12
1649775140000|2022-04-12 14:52:20|1402.13|1385.03|1402.58|1385.48|1402.58|1385.48|1402.13|1385.03|4
1649775150000|2022-04-12 14:52:30|1402.81|1385.71|1403.67|1386.57|1403.69|1386.59|1402.81|1385.71|10
1649775160000|2022-04-12 14:52:40|1403.65|1386.55|1403.81|1386.71|1403.81|1386.71|1403.65|1386.55|7
1649775170000|2022-04-12 14:52:50|1403.83|1386.73|1403.78|1386.68|1403.87|1386.77|1403.77|1386.67|4
1649775180000|2022-04-12 14:53:00|1403.93|1386.83|1403.84|1386.74|1403.93|1386.83|1403.83|1386.73|6
1649775190000|2022-04-12 14:53:10|1403.79|1386.69|1404.76|1387.66|1404.97|1387.87|1403.72|1386.62|13
1649775200000|2022-04-12 14:53:20|1404.78|1387.68|1404.72|1387.62|1404.95|1387.85|1404.61|1387.51|11
1649775210000|2022-04-12 14:53:30|1404.82|1387.72|1404.82|1387.72|1404.82|1387.72|1404.82|1387.72|1
1649775220000|2022-04-12 14:53:40|1404.97|1387.87|1404.97|1387.87|1405|1387.9|1404.17|1387.07|14
1649775230000|2022-04-12 14:53:50|1404.93|1387.83|1404.38|1387.28|1404.93|1387.83|1404.38|1387.28|3
1649775240000|2022-04-12 14:54:00|1404.79|1387.69|1404.79|1387.69|1404.98|1387.88|1404.78|1387.68|14
1649775250000|2022-04-12 14:54:10|1404.83|1387.73|1405.02|1387.92|1405.02|1387.92|1404.83|1387.73|2
1649775260000|2022-04-12 14:54:20|1405.01|1387.91|1404.28|1387.18|1405.01|1387.91|1404.28|1387.18|4
1649775270000|2022-04-12 14:54:30|1404.38|1387.28|1404.23|1387.13|1404.38|1387.28|1404.23|1387.13|6
1649775280000|2022-04-12 14:54:40|1403.97|1386.87|1404.36|1387.26|1404.69|1387.59|1403.96|1386.86|17
1649775290000|2022-04-12 14:54:50|1404.75|1387.65|1404.22|1387.12|1404.87|1387.77|1404.22|1387.12|21
1649775300000|2022-04-12 14:55:00|1404.2|1387.1|1403.71|1386.61|1404.29|1387.19|1403.64|1386.54|15
1649775310000|2022-04-12 14:55:10|1403.65|1386.55|1402.37|1385.27|1403.65|1386.55|1402.31|1385.21|19
1649775320000|2022-04-12 14:55:20|1402.35|1385.25|1402.34|1385.24|1402.35|1385.25|1402.34|1385.24|4
1649775330000|2022-04-12 14:55:30|1402.24|1385.14|1402.28|1385.18|1402.29|1385.19|1402.16|1385.06|10
1649775340000|2022-04-12 14:55:40|1402.29|1385.19|1402.96|1385.86|1402.96|1385.86|1402.29|1385.19|13
1649775350000|2022-04-12 14:55:50|1402.88|1385.78|1403.25|1386.15|1403.59|1386.49|1402.88|1385.78|12
1649775360000|2022-04-12 14:56:00|1403.39|1386.29|1404.67|1387.57|1404.67|1387.57|1403.39|1386.29|20
1649775370000|2022-04-12 14:56:10|1404.68|1387.58|1405.05|1387.95|1405.24|1388.14|1404.68|1387.58|18
1649775380000|2022-04-12 14:56:20|1405.09|1387.99|1405.88|1388.78|1405.94|1388.84|1405.06|1387.96|16
1649775390000|2022-04-12 14:56:30|1405.64|1388.54|1406.14|1389.04|1406.16|1389.06|1405.64|1388.54|13
1649775400000|2022-04-12 14:56:40|1406.11|1389.01|1405.98|1388.88|1406.11|1389.01|1405.88|1388.78|6
1649775410000|2022-04-12 14:56:50|1405.94|1388.84|1405.95|1388.85|1405.97|1388.87|1405.92|1388.82|6
1649775420000|2022-04-12 14:57:00|1405.97|1388.87|1405.67|1388.57|1406.05|1388.95|1405.43|1388.33|23
1649775430000|2022-04-12 14:57:10|1405.56|1388.46|1405.54|1388.44|1405.56|1388.46|1405.41|1388.31|7
1649775440000|2022-04-12 14:57:20|1405.39|1388.29|1405.93|1388.83|1405.93|1388.83|1405.39|1388.29|8
1649775450000|2022-04-12 14:57:30|1405.85|1388.75|1405.34|1388.24|1405.85|1388.75|1405.34|1388.24|9
1649775460000|2022-04-12 14:57:40|1405.42|1388.32|1405.16|1388.06|1405.42|1388.32|1405.16|1388.06|9
1649775470000|2022-04-12 14:57:50|1405.18|1388.08|1405.18|1388.08|1405.18|1388.08|1405.18|1388.08|1
1649775480000|2022-04-12 14:58:00|1405.2|1388.1|1405.3|1388.2|1405.48|1388.38|1405.18|1388.08|6
1649775490000|2022-04-12 14:58:10|1405.19|1388.09|1405.14|1388.04|1405.3|1388.2|1405.14|1388.04|7
1649775510000|2022-04-12 14:58:30|1405.18|1388.08|1405.66|1388.56|1405.66|1388.56|1405.18|1388.08|8
1649775520000|2022-04-12 14:58:40|1405.94|1388.84|1405.46|1388.36|1405.94|1388.84|1405.34|1388.24|10
1649775530000|2022-04-12 14:58:50|1405.34|1388.24|1405.29|1388.19|1405.63|1388.53|1405.29|1388.19|14
1649775540000|2022-04-12 14:59:00|1405.17|1388.07|1405.12|1388.02|1405.17|1388.07|1405.12|1388.02|3
1649775550000|2022-04-12 14:59:10|1405.11|1388.01|1404.92|1387.82|1405.11|1388.01|1404.92|1387.82|10
1649775560000|2022-04-12 14:59:20|1404.88|1387.78|1404.26|1387.16|1404.88|1387.78|1404.26|1387.16|4
1649775570000|2022-04-12 14:59:30|1404.39|1387.29|1403.91|1386.81|1404.75|1387.65|1403.91|1386.81|21
1649775580000|2022-04-12 14:59:40|1403.99|1386.89|1403.85|1386.75|1404.01|1386.91|1403.61|1386.51|14
1649775590000|2022-04-12 14:59:50|1403.92|1386.82|1404.08|1386.98|1404.08|1386.98|1403.91|1386.81|7
1649775600000|2022-04-12 15:00:00|1403.98|1386.88|1404.09|1386.99|1404.11|1387.01|1403.67|1386.57|21
1649775610000|2022-04-12 15:00:10|1404.1|1387|1403.83|1386.73|1404.12|1387.02|1403.83|1386.73|15
1649775620000|2022-04-12 15:00:20|1403.77|1386.67|1403.37|1386.27|1403.77|1386.67|1403.37|1386.27|13
1649775630000|2022-04-12 15:00:30|1403.45|1386.35|1402.05|1384.95|1403.45|1386.35|1402.03|1384.93|18
1649775640000|2022-04-12 15:00:40|1402.42|1385.32|1402.45|1385.35|1402.79|1385.69|1402.42|1385.32|11
1649775650000|2022-04-12 15:00:50|1402.47|1385.37|1403.2|1386.1|1403.2|1386.1|1402.47|1385.37|19
1649775660000|2022-04-12 15:01:00|1403.12|1386.02|1403.49|1386.39|1403.66|1386.56|1403.12|1386.02|9
1649775670000|2022-04-12 15:01:10|1403.7|1386.6|1404.14|1387.04|1404.14|1387.04|1403.7|1386.6|6
1649775680000|2022-04-12 15:01:20|1404.11|1387.01|1404.19|1387.09|1404.19|1387.09|1404.11|1387.01|5
1649775690000|2022-04-12 15:01:30|1404.29|1387.19|1405.04|1387.94|1405.29|1388.19|1404.29|1387.19|11
1649775700000|2022-04-12 15:01:40|1405.16|1388.06|1405.16|1388.06|1405.16|1388.06|1405.16|1388.06|1
1649775710000|2022-04-12 15:01:50|1405.15|1388.05|1405.01|1387.91|1405.21|1388.11|1405.01|1387.91|16
1649775720000|2022-04-12 15:02:00|1404.89|1387.79|1404.87|1387.77|1405.13|1388.03|1404.76|1387.66|20
1649775730000|2022-04-12 15:02:10|1404.86|1387.76|1404.68|1387.58|1404.86|1387.76|1404.47|1387.37|18
1649775740000|2022-04-12 15:02:20|1404.83|1387.73|1405.07|1387.97|1405.16|1388.06|1404.83|1387.73|15
1649775750000|2022-04-12 15:02:30|1404.98|1387.88|1406.01|1388.91|1406.01|1388.91|1404.98|1387.88|16
1649775760000|2022-04-12 15:02:40|1405.98|1388.88|1406|1388.9|1406.12|1389.02|1405.77|1388.67|20
1649775770000|2022-04-12 15:02:50|1405.99|1388.89|1405.85|1388.75|1406.08|1388.98|1405.85|1388.75|16
1649775780000|2022-04-12 15:03:00|1405.86|1388.76|1406.02|1388.92|1406.02|1388.92|1405.83|1388.73|12
1649775790000|2022-04-12 15:03:10|1406.01|1388.91|1406|1388.9|1406.02|1388.92|1406|1388.9|3
1649775800000|2022-04-12 15:03:20|1406.02|1388.92|1405.76|1388.66|1406.02|1388.92|1405.27|1388.17|13
1649775810000|2022-04-12 15:03:30|1405.79|1388.69|1405.76|1388.66|1405.88|1388.78|1405.76|1388.66|14
1649775820000|2022-04-12 15:03:40|1405.78|1388.68|1405.78|1388.68|1405.78|1388.68|1405.68|1388.58|6
1649775830000|2022-04-12 15:03:50|1405.76|1388.66|1405.78|1388.68|1405.78|1388.68|1405.76|1388.66|2
1649775840000|2022-04-12 15:04:00|1405.96|1388.86|1407.06|1389.96|1407.06|1389.96|1405.96|1388.86|11
1649775850000|2022-04-12 15:04:10|1406.98|1389.88|1406.94|1389.84|1406.98|1389.88|1406.9|1389.8|10
1649775860000|2022-04-12 15:04:20|1406.9|1389.8|1406.94|1389.84|1406.95|1389.85|1406.77|1389.67|5
1649775870000|2022-04-12 15:04:30|1406.77|1389.67|1407.3|1390.2|1407.4|1390.3|1406.77|1389.67|8
1649775880000|2022-04-12 15:04:40|1407.85|1390.75|1407.83|1390.73|1407.85|1390.75|1407.76|1390.66|8
1649775890000|2022-04-12 15:04:50|1407.82|1390.72|1407.88|1390.78|1407.88|1390.78|1407.82|1390.72|13
1649775900000|2022-04-12 15:05:00|1407.91|1390.81|1407.81|1390.71|1407.92|1390.82|1407.81|1390.71|10
1649775910000|2022-04-12 15:05:10|1407.72|1390.62|1407.7|1390.6|1407.94|1390.84|1407.48|1390.38|20
1649775920000|2022-04-12 15:05:20|1407.74|1390.64|1407.42|1390.32|1407.74|1390.64|1407.31|1390.21|15
1649775930000|2022-04-12 15:05:30|1407.44|1390.34|1407.36|1390.26|1407.44|1390.34|1407.36|1390.26|9
1649775940000|2022-04-12 15:05:40|1407.39|1390.29|1407.19|1390.09|1407.4|1390.3|1407.18|1390.08|9
1649775950000|2022-04-12 15:05:50|1406.96|1389.86|1406.96|1389.86|1406.96|1389.86|1406.96|1389.86|1
1649775960000|2022-04-12 15:06:00|1406.95|1389.85|1406.3|1389.2|1406.95|1389.85|1406.06|1388.96|18
1649775970000|2022-04-12 15:06:10|1406.29|1389.19|1405.84|1388.74|1406.29|1389.19|1405.74|1388.64|13
1649775980000|2022-04-12 15:06:20|1405.55|1388.45|1405.02|1387.92|1405.55|1388.45|1405.02|1387.92|17
1649775990000|2022-04-12 15:06:30|1404.98|1387.88|1405.17|1388.07|1405.45|1388.35|1404.93|1387.83|15
1649776000000|2022-04-12 15:06:40|1405.45|1388.35|1405.19|1388.09|1405.45|1388.35|1405.13|1388.03|6
1649776010000|2022-04-12 15:06:50|1405.38|1388.28|1405.38|1388.28|1405.39|1388.29|1405.38|1388.28|3
1649776030000|2022-04-12 15:07:10|1405.56|1388.46|1405.97|1388.87|1405.97|1388.87|1405.56|1388.46|5
1649776040000|2022-04-12 15:07:20|1405.89|1388.79|1407.04|1389.94|1407.04|1389.94|1405.87|1388.77|11
1649776050000|2022-04-12 15:07:30|1407.21|1390.11|1407.02|1389.92|1407.21|1390.11|1407.02|1389.92|9
1649776060000|2022-04-12 15:07:40|1406.96|1389.86|1406.7|1389.6|1407.07|1389.97|1406.7|1389.6|17
1649776070000|2022-04-12 15:07:50|1406.69|1389.59|1406.25|1389.15|1406.69|1389.59|1406.13|1389.03|12
1649776080000|2022-04-12 15:08:00|1406.24|1389.14|1406.94|1389.84|1406.94|1389.84|1406.24|1389.14|9
1649776090000|2022-04-12 15:08:10|1406.82|1389.72|1406.29|1389.19|1406.82|1389.72|1406.29|1389.19|6
1649776100000|2022-04-12 15:08:20|1406.28|1389.18|1406.59|1389.49|1406.59|1389.49|1406.03|1388.93|11
1649776110000|2022-04-12 15:08:30|1406.45|1389.35|1406.12|1389.02|1406.55|1389.45|1406.12|1389.02|3
1649776130000|2022-04-12 15:08:50|1406.03|1388.93|1406.01|1388.91|1406.03|1388.93|1406.01|1388.91|2
1649776140000|2022-04-12 15:09:00|1406.03|1388.93|1405.14|1388.04|1406.03|1388.93|1405.14|1388.04|13
1649776150000|2022-04-12 15:09:10|1405.25|1388.15|1404.39|1387.29|1405.48|1388.38|1404.36|1387.26|14
1649776160000|2022-04-12 15:09:20|1404.38|1387.28|1404.35|1387.25|1404.48|1387.38|1403.88|1386.78|15
1649776170000|2022-04-12 15:09:30|1404.46|1387.36|1404.95|1387.85|1404.95|1387.85|1404.46|1387.36|8
1649776180000|2022-04-12 15:09:40|1404.94|1387.84|1405.04|1387.94|1405.04|1387.94|1404.92|1387.82|5
1649776190000|2022-04-12 15:09:50|1404.95|1387.85|1405.02|1387.92|1405.05|1387.95|1404.95|1387.85|12
1649776200000|2022-04-12 15:10:00|1405.04|1387.94|1404.39|1387.29|1405.05|1387.95|1404.39|1387.29|16
1649776210000|2022-04-12 15:10:10|1404.32|1387.22|1404.09|1386.99|1404.47|1387.37|1404.07|1386.97|11
1649776220000|2022-04-12 15:10:20|1404.12|1387.02|1403.44|1386.34|1404.33|1387.23|1403.44|1386.34|8
1649776230000|2022-04-12 15:10:30|1403.26|1386.16|1403.2|1386.1|1403.26|1386.16|1402.82|1385.72|19
1649776240000|2022-04-12 15:10:40|1403.16|1386.06|1403.57|1386.47|1403.57|1386.47|1403.16|1386.06|5
1649776250000|2022-04-12 15:10:50|1403.42|1386.32|1404.26|1387.16|1404.26|1387.16|1403.42|1386.32|8
1649776260000|2022-04-12 15:11:00|1404.41|1387.31|1404.36|1387.26|1404.45|1387.35|1404.24|1387.14|8
1649776270000|2022-04-12 15:11:10|1404.45|1387.35|1404.38|1387.28|1404.45|1387.35|1404.36|1387.26|3
1649776280000|2022-04-12 15:11:20|1404.37|1387.27|1404.37|1387.27|1404.37|1387.27|1404.37|1387.27|1
1649776290000|2022-04-12 15:11:30|1404.45|1387.35|1404.15|1387.05|1405.05|1387.95|1404.15|1387.05|12
1649776300000|2022-04-12 15:11:40|1404.14|1387.04|1404.03|1386.93|1404.14|1387.04|1404.03|1386.93|5
1649776310000|2022-04-12 15:11:50|1404.08|1386.98|1404.32|1387.22|1404.46|1387.36|1404.06|1386.96|10
1649776320000|2022-04-12 15:12:00|1404.36|1387.26|1404.57|1387.47|1404.64|1387.54|1404.36|1387.26|8
1649776330000|2022-04-12 15:12:10|1404.63|1387.53|1404.64|1387.54|1404.64|1387.54|1404.57|1387.47|12
1649776340000|2022-04-12 15:12:20|1404.72|1387.62|1404.74|1387.64|1404.76|1387.66|1404.57|1387.47|16
1649776350000|2022-04-12 15:12:30|1404.46|1387.36|1404.64|1387.54|1404.66|1387.56|1404.29|1387.19|11
1649776360000|2022-04-12 15:12:40|1404.67|1387.57|1404.92|1387.82|1405.07|1387.97|1404.36|1387.26|19
1649776370000|2022-04-12 15:12:50|1404.94|1387.84|1406.07|1388.97|1406.07|1388.97|1404.94|1387.84|19
1649776380000|2022-04-12 15:13:00|1406.08|1388.98|1406.24|1389.14|1406.51|1389.41|1406.05|1388.95|20
1649776390000|2022-04-12 15:13:10|1406.22|1389.12|1406.81|1389.71|1406.81|1389.71|1406.22|1389.12|6
1649776400000|2022-04-12 15:13:20|1406.92|1389.82|1407.75|1390.65|1407.76|1390.66|1406.71|1389.61|15
1649776410000|2022-04-12 15:13:30|1407.76|1390.66|1407.79|1390.69|1407.9|1390.8|1407.76|1390.66|4
1649776420000|2022-04-12 15:13:40|1407.82|1390.72|1408.27|1391.17|1408.27|1391.17|1407.34|1390.24|25
1649776430000|2022-04-12 15:13:50|1408.43|1391.33|1408.91|1391.81|1408.91|1391.81|1408.28|1391.18|11
1649776440000|2022-04-12 15:14:00|1408.86|1391.76|1408.8|1391.7|1408.96|1391.86|1408.74|1391.64|16
1649776450000|2022-04-12 15:14:10|1408.81|1391.71|1408.88|1391.78|1408.88|1391.78|1408.8|1391.7|5
1649776460000|2022-04-12 15:14:20|1408.87|1391.77|1408.98|1391.88|1408.98|1391.88|1408.87|1391.77|4
1649776470000|2022-04-12 15:14:30|1408.93|1391.83|1409.09|1391.99|1409.26|1392.16|1408.93|1391.83|9
1649776480000|2022-04-12 15:14:40|1408.81|1391.71|1408.86|1391.76|1408.86|1391.76|1408.74|1391.64|4
1649776490000|2022-04-12 15:14:50|1408.84|1391.74|1409.1|1392|1409.29|1392.19|1408.84|1391.74|9
1649776500000|2022-04-12 15:15:00|1408.96|1391.86|1409.02|1391.92|1409.07|1391.97|1408.96|1391.86|7
1649776510000|2022-04-12 15:15:10|1408.94|1391.84|1409.02|1391.92|1409.6|1392.5|1408.94|1391.84|20
1649776520000|2022-04-12 15:15:20|1408.88|1391.78|1408.91|1391.81|1409.02|1391.92|1408.75|1391.65|9
1649776530000|2022-04-12 15:15:30|1409|1391.9|1408.98|1391.88|1409|1391.9|1408.93|1391.83|9
1649776540000|2022-04-12 15:15:40|1409.03|1391.93|1408.98|1391.88|1409.07|1391.97|1408.98|1391.88|8
1649776550000|2022-04-12 15:15:50|1408.99|1391.89|1408.84|1391.74|1408.99|1391.89|1408.84|1391.74|14
1649776560000|2022-04-12 15:16:00|1408.79|1391.69|1409|1391.9|1409.06|1391.96|1408.79|1391.69|17
1649776570000|2022-04-12 15:16:10|1409.01|1391.91|1409.02|1391.92|1409.04|1391.94|1408.96|1391.86|14
1649776580000|2022-04-12 15:16:20|1409|1391.9|1408.23|1391.13|1409.02|1391.92|1408.23|1391.13|6
1649776590000|2022-04-12 15:16:30|1408.18|1391.08|1408.76|1391.66|1409.01|1391.91|1408.18|1391.08|12
1649776600000|2022-04-12 15:16:40|1408.83|1391.73|1409.05|1391.95|1409.07|1391.97|1408.83|1391.73|8
1649776610000|2022-04-12 15:16:50|1408.97|1391.87|1408.25|1391.15|1408.97|1391.87|1408.11|1391.01|5
1649776620000|2022-04-12 15:17:00|1408.6|1391.5|1408.9|1391.8|1408.9|1391.8|1408.53|1391.43|9
1649776630000|2022-04-12 15:17:10|1408.81|1391.71|1408.83|1391.73|1408.92|1391.82|1408.63|1391.53|7
1649776640000|2022-04-12 15:17:20|1408.86|1391.76|1409.01|1391.91|1409.09|1391.99|1408.73|1391.63|14
1649776650000|2022-04-12 15:17:30|1409.02|1391.92|1408.56|1391.46|1409.02|1391.92|1408.56|1391.46|9
1649776660000|2022-04-12 15:17:40|1408.31|1391.21|1408.6|1391.5|1408.6|1391.5|1408.27|1391.17|7
1649776670000|2022-04-12 15:17:50|1408.45|1391.35|1408.39|1391.29|1408.6|1391.5|1408.2|1391.1|10
1649776680000|2022-04-12 15:18:00|1408.56|1391.46|1408.35|1391.25|1408.9|1391.8|1408.33|1391.23|11
1649776690000|2022-04-12 15:18:10|1408.08|1390.98|1408.01|1390.91|1408.09|1390.99|1408.01|1390.91|3
1649776700000|2022-04-12 15:18:20|1408.4|1391.3|1408.1|1391|1408.61|1391.51|1408.08|1390.98|8
1649776710000|2022-04-12 15:18:30|1408.24|1391.14|1408.29|1391.19|1408.85|1391.75|1408.24|1391.14|7
1649776720000|2022-04-12 15:18:40|1408.63|1391.53|1408.84|1391.74|1408.84|1391.74|1408.15|1391.05|10
1649776740000|2022-04-12 15:19:00|1408.87|1391.77|1407.99|1390.89|1408.87|1391.77|1407.99|1390.89|10
1649776750000|2022-04-12 15:19:10|1408.05|1390.95|1408.58|1391.48|1408.58|1391.48|1408.05|1390.95|5
1649776760000|2022-04-12 15:19:20|1408.89|1391.79|1408.89|1391.79|1408.89|1391.79|1408.84|1391.74|3
1649776770000|2022-04-12 15:19:30|1408.84|1391.74|1408.88|1391.78|1408.98|1391.88|1408.82|1391.72|9
1649776780000|2022-04-12 15:19:40|1408.94|1391.84|1409.78|1392.68|1409.78|1392.68|1408.94|1391.84|11
1649776790000|2022-04-12 15:19:50|1409.64|1392.54|1409.82|1392.72|1409.82|1392.72|1409.64|1392.54|2
1649776800000|2022-04-12 15:20:00|1409.66|1392.56|1409.66|1392.56|1409.66|1392.56|1409.66|1392.56|1
1649776810000|2022-04-12 15:20:10|1409.51|1392.41|1409.04|1391.94|1409.73|1392.63|1409.04|1391.94|9
1649776820000|2022-04-12 15:20:20|1409.08|1391.98|1409.03|1391.93|1409.11|1392.01|1409.03|1391.93|15
1649776830000|2022-04-12 15:20:30|1409.04|1391.94|1408.96|1391.86|1409.07|1391.97|1408.96|1391.86|8
1649776850000|2022-04-12 15:20:50|1409.4|1392.3|1409.4|1392.3|1409.4|1392.3|1409.4|1392.3|1
1649776860000|2022-04-12 15:21:00|1409.51|1392.41|1409.85|1392.75|1409.89|1392.79|1409.51|1392.41|9
1649776880000|2022-04-12 15:21:20|1410.57|1393.47|1410.57|1393.47|1410.57|1393.47|1410.57|1393.47|1
1649776890000|2022-04-12 15:21:30|1410.83|1393.73|1410.04|1392.94|1410.83|1393.73|1410.01|1392.91|13
1649776900000|2022-04-12 15:21:40|1410.08|1392.98|1411.01|1393.91|1411.31|1394.21|1410.08|1392.98|19
1649776910000|2022-04-12 15:21:50|1411.29|1394.19|1411.1|1394|1411.34|1394.24|1411.09|1393.99|14
1649776920000|2022-04-12 15:22:00|1411.11|1394.01|1410.73|1393.63|1411.11|1394.01|1410.73|1393.63|7
1649776930000|2022-04-12 15:22:10|1410.42|1393.32|1410.79|1393.69|1410.9|1393.8|1410.31|1393.21|11
1649776940000|2022-04-12 15:22:20|1410.72|1393.62|1411.29|1394.19|1411.29|1394.19|1410.72|1393.62|9
1649776950000|2022-04-12 15:22:30|1411.34|1394.24|1411.51|1394.41|1411.51|1394.41|1411.34|1394.24|5
1649776960000|2022-04-12 15:22:40|1411.58|1394.48|1411.74|1394.64|1411.74|1394.64|1411.42|1394.32|5
1649776970000|2022-04-12 15:22:50|1411.88|1394.78|1412.49|1395.39|1412.49|1395.39|1411.88|1394.78|17
1649776980000|2022-04-12 15:23:00|1412.61|1395.51|1413.02|1395.92|1413.02|1395.92|1412.61|1395.51|4
1649776990000|2022-04-12 15:23:10|1412.99|1395.89|1412.5|1395.4|1413.02|1395.92|1412.29|1395.19|15
1649777000000|2022-04-12 15:23:20|1413.18|1396.08|1413.23|1396.13|1413.25|1396.15|1413.18|1396.08|6
1649777020000|2022-04-12 15:23:40|1413.46|1396.36|1413.56|1396.46|1413.56|1396.46|1413.46|1396.36|3
1649777030000|2022-04-12 15:23:50|1413.59|1396.49|1413.61|1396.51|1413.61|1396.51|1413.59|1396.49|2
1649777040000|2022-04-12 15:24:00|1413.64|1396.54|1413.83|1396.73|1413.87|1396.77|1413.55|1396.45|8
1649777050000|2022-04-12 15:24:10|1413.91|1396.81|1413.8|1396.7|1413.91|1396.81|1413.8|1396.7|2
1649777060000|2022-04-12 15:24:20|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1
1649777070000|2022-04-12 15:24:30|1413.86|1396.76|1413.7|1396.6|1413.86|1396.76|1413.7|1396.6|2
1649777080000|2022-04-12 15:24:40|1413.67|1396.57|1413.51|1396.41|1413.76|1396.66|1413.51|1396.41|6
1649777090000|2022-04-12 15:24:50|1413.43|1396.33|1413.29|1396.19|1413.51|1396.41|1413.29|1396.19|15
1649777100000|2022-04-12 15:25:00|1413.49|1396.39|1413.92|1396.82|1413.92|1396.82|1413.33|1396.23|17
1649777110000|2022-04-12 15:25:10|1413.67|1396.57|1413.2|1396.1|1413.72|1396.62|1413.12|1396.02|9
1649777120000|2022-04-12 15:25:20|1413.1|1396|1412.7|1395.6|1413.19|1396.09|1412.54|1395.44|22
1649777130000|2022-04-12 15:25:30|1412.54|1395.44|1412.72|1395.62|1412.72|1395.62|1412.25|1395.15|7
1649777140000|2022-04-12 15:25:40|1412.71|1395.61|1412.72|1395.62|1412.72|1395.62|1412.69|1395.59|4
1649777150000|2022-04-12 15:25:50|1412.69|1395.59|1412.63|1395.53|1412.73|1395.63|1412.63|1395.53|6
1649777160000|2022-04-12 15:26:00|1412.91|1395.81|1412.77|1395.67|1412.99|1395.89|1412.77|1395.67|3
1649777170000|2022-04-12 15:26:10|1412.81|1395.71|1413.08|1395.98|1413.08|1395.98|1412.68|1395.58|16
1649777180000|2022-04-12 15:26:20|1413.2|1396.1|1413.73|1396.63|1414.08|1396.98|1413.2|1396.1|7
1649777190000|2022-04-12 15:26:30|1414.02|1396.92|1413.89|1396.79|1414.02|1396.92|1413.89|1396.79|2
1649777200000|2022-04-12 15:26:40|1414.06|1396.96|1414.14|1397.04|1414.14|1397.04|1414.06|1396.96|4
1649777210000|2022-04-12 15:26:50|1414.22|1397.12|1413.63|1396.53|1414.22|1397.12|1412.98|1395.88|31
1649777220000|2022-04-12 15:27:00|1413.62|1396.52|1412.36|1395.26|1413.62|1396.52|1412.36|1395.26|19
1649777230000|2022-04-12 15:27:10|1412.39|1395.29|1412.78|1395.68|1412.83|1395.73|1412.32|1395.22|17
1649777240000|2022-04-12 15:27:20|1412.72|1395.62|1412.29|1395.19|1412.72|1395.62|1412.29|1395.19|10
1649777250000|2022-04-12 15:27:30|1412.3|1395.2|1412.48|1395.38|1412.98|1395.88|1412.29|1395.19|14
1649777260000|2022-04-12 15:27:40|1412.12|1395.02|1412.22|1395.12|1412.22|1395.12|1412.12|1395.02|2
1649777270000|2022-04-12 15:27:50|1412.37|1395.27|1412.64|1395.54|1412.64|1395.54|1412.37|1395.27|2
1649777280000|2022-04-12 15:28:00|1412.66|1395.56|1412.7|1395.6|1412.7|1395.6|1412.66|1395.56|2
1649777290000|2022-04-12 15:28:10|1412.67|1395.57|1412.05|1394.95|1412.82|1395.72|1412.03|1394.93|18
1649777300000|2022-04-12 15:28:20|1412.2|1395.1|1412.65|1395.55|1412.65|1395.55|1412.02|1394.92|12
1649777310000|2022-04-12 15:28:30|1412.68|1395.58|1412.72|1395.62|1412.75|1395.65|1412.68|1395.58|5
1649777320000|2022-04-12 15:28:40|1412.71|1395.61|1413.15|1396.05|1413.19|1396.09|1412.71|1395.61|7
1649777330000|2022-04-12 15:28:50|1413.18|1396.08|1413.22|1396.12|1413.6|1396.5|1413.05|1395.95|16
1649777340000|2022-04-12 15:29:00|1413.37|1396.27|1413.31|1396.21|1413.37|1396.27|1413.2|1396.1|13
1649777350000|2022-04-12 15:29:10|1413.2|1396.1|1413.76|1396.66|1413.76|1396.66|1413.2|1396.1|10
1649777360000|2022-04-12 15:29:20|1413.89|1396.79|1416.01|1398.91|1416.01|1398.91|1413.89|1396.79|18
1649777370000|2022-04-12 15:29:30|1416|1398.9|1416.07|1398.97|1416.2|1399.1|1415.94|1398.84|9
1649777380000|2022-04-12 15:29:40|1416.08|1398.98|1416.13|1399.03|1416.13|1399.03|1416.07|1398.97|6
1649777390000|2022-04-12 15:29:50|1416.09|1398.99|1416.68|1399.58|1416.68|1399.58|1416.09|1398.99|7
1649777400000|2022-04-12 15:30:00|1416.88|1399.78|1416.77|1399.67|1416.88|1399.78|1416.45|1399.35|7
1649777410000|2022-04-12 15:30:10|1416.78|1399.68|1416.89|1399.79|1416.89|1399.79|1416.65|1399.55|11
1649777420000|2022-04-12 15:30:20|1416.88|1399.78|1416.84|1399.74|1417.16|1400.06|1416.84|1399.74|11
1649777430000|2022-04-12 15:30:30|1416.96|1399.86|1416.84|1399.74|1417.19|1400.09|1416.82|1399.72|19
1649777440000|2022-04-12 15:30:40|1416.86|1399.76|1417.24|1400.14|1417.24|1400.14|1416.86|1399.76|6
1649777450000|2022-04-12 15:30:50|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1
1649777460000|2022-04-12 15:31:00|1417.24|1400.14|1417.14|1400.04|1417.32|1400.22|1417.14|1400.04|4
1649777470000|2022-04-12 15:31:10|1416.99|1399.89|1416.29|1399.19|1416.99|1399.89|1416.17|1399.07|10
1649777480000|2022-04-12 15:31:20|1416.12|1399.02|1416.05|1398.95|1416.29|1399.19|1415.85|1398.75|6
1649777490000|2022-04-12 15:31:30|1415.88|1398.78|1415.28|1398.18|1415.88|1398.78|1415.28|1398.18|13
1649777500000|2022-04-12 15:31:40|1415.09|1397.99|1414.95|1397.85|1415.1|1398|1414.69|1397.59|12
1649777510000|2022-04-12 15:31:50|1415.09|1397.99|1414.5|1397.4|1415.14|1398.04|1414.5|1397.4|6
1649777520000|2022-04-12 15:32:00|1414.39|1397.29|1414.04|1396.94|1414.39|1397.29|1413.89|1396.79|10
1649777530000|2022-04-12 15:32:10|1414.03|1396.93|1414.56|1397.46|1414.56|1397.46|1414.03|1396.93|6
1649777540000|2022-04-12 15:32:20|1414.74|1397.64|1414.89|1397.79|1415|1397.9|1414.26|1397.16|9
1649777550000|2022-04-12 15:32:30|1414.96|1397.86|1415.11|1398.01|1415.23|1398.13|1414.89|1397.79|11
1649777560000|2022-04-12 15:32:40|1415.12|1398.02|1415.25|1398.15|1415.43|1398.33|1415.12|1398.02|11
1649777570000|2022-04-12 15:32:50|1415.33|1398.23|1416.46|1399.36|1416.46|1399.36|1415.33|1398.23|7
1649777580000|2022-04-12 15:33:00|1416.32|1399.22|1416.17|1399.07|1416.32|1399.22|1416.07|1398.97|7
1649777590000|2022-04-12 15:33:10|1416.03|1398.93|1415.94|1398.84|1416.03|1398.93|1415.93|1398.83|5
1649777600000|2022-04-12 15:33:20|1415.99|1398.89|1415.79|1398.69|1415.99|1398.89|1415.54|1398.44|8
1649777610000|2022-04-12 15:33:30|1415.54|1398.44|1415.72|1398.62|1415.92|1398.82|1415.54|1398.44|8
1649777620000|2022-04-12 15:33:40|1415.54|1398.44|1415.45|1398.35|1415.7|1398.6|1415.45|1398.35|6
1649777630000|2022-04-12 15:33:50|1415.29|1398.19|1415.38|1398.28|1415.38|1398.28|1415.2|1398.1|6
1649777650000|2022-04-12 15:34:10|1415.4|1398.3|1415.31|1398.21|1415.4|1398.3|1415.3|1398.2|7
1649777660000|2022-04-12 15:34:20|1415.3|1398.2|1415.33|1398.23|1415.33|1398.23|1415.3|1398.2|2
1649777670000|2022-04-12 15:34:30|1415.3|1398.2|1415.33|1398.23|1415.33|1398.23|1415.3|1398.2|3
1649777680000|2022-04-12 15:34:40|1415.28|1398.18|1414.68|1397.58|1415.28|1398.18|1414.62|1397.52|11
1649777690000|2022-04-12 15:34:50|1414.3|1397.2|1414.08|1396.98|1414.35|1397.25|1414.08|1396.98|12
1649777700000|2022-04-12 15:35:00|1414.16|1397.06|1414.12|1397.02|1414.17|1397.07|1414.12|1397.02|3
1649777710000|2022-04-12 15:35:10|1414.11|1397.01|1414.01|1396.91|1414.11|1397.01|1414.01|1396.91|6
1649777720000|2022-04-12 15:35:20|1414.19|1397.09|1414.19|1397.09|1414.19|1397.09|1414.19|1397.09|1
1649777730000|2022-04-12 15:35:30|1414.11|1397.01|1413.18|1396.08|1414.11|1397.01|1413.02|1395.92|12
1649777740000|2022-04-12 15:35:40|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1
1649777750000|2022-04-12 15:35:50|1412.87|1395.77|1412.57|1395.47|1413.05|1395.95|1412.45|1395.35|8
1649777760000|2022-04-12 15:36:00|1412.52|1395.42|1412.52|1395.42|1412.52|1395.42|1412.52|1395.42|1
1649777770000|2022-04-12 15:36:10|1412.37|1395.27|1412.33|1395.23|1412.37|1395.27|1412.33|1395.23|2
1649777790000|2022-04-12 15:36:30|1412.26|1395.16|1412.08|1394.98|1412.26|1395.16|1412.03|1394.93|10
1649777800000|2022-04-12 15:36:40|1412.14|1395.04|1414.85|1397.75|1414.87|1397.77|1412.14|1395.04|23
1649777810000|2022-04-12 15:36:50|1414.78|1397.68|1414.47|1397.37|1415.17|1398.07|1414.47|1397.37|13
1649777820000|2022-04-12 15:37:00|1414.77|1397.67|1414.25|1397.15|1414.77|1397.67|1414.08|1396.98|18
1649777830000|2022-04-12 15:37:10|1414.39|1397.29|1413.54|1396.44|1414.39|1397.29|1413.52|1396.42|14
1649777840000|2022-04-12 15:37:20|1413.53|1396.43|1413.12|1396.02|1413.53|1396.43|1413.03|1395.93|11
1649777850000|2022-04-12 15:37:30|1413.13|1396.03|1413.12|1396.02|1413.13|1396.03|1413.12|1396.02|2
1649777860000|2022-04-12 15:37:40|1413.04|1395.94|1413.05|1395.95|1413.05|1395.95|1413.04|1395.94|2
1649777870000|2022-04-12 15:37:50|1413.03|1395.93|1413.05|1395.95|1413.08|1395.98|1413.03|1395.93|5
1649777880000|2022-04-12 15:38:00|1413.04|1395.94|1413.02|1395.92|1413.07|1395.97|1413.02|1395.92|3
1649777890000|2022-04-12 15:38:10|1413.01|1395.91|1413.02|1395.92|1413.02|1395.92|1413.01|1395.91|2
1649777900000|2022-04-12 15:38:20|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1
1649777910000|2022-04-12 15:38:30|1413.01|1395.91|1413.14|1396.04|1413.14|1396.04|1413.01|1395.91|5
1649777930000|2022-04-12 15:38:50|1413.01|1395.91|1413.05|1395.95|1413.05|1395.95|1413.01|1395.91|2
1649777940000|2022-04-12 15:39:00|1413.54|1396.44|1413.54|1396.44|1413.54|1396.44|1413.54|1396.44|1
1649777950000|2022-04-12 15:39:10|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1
1649777960000|2022-04-12 15:39:20|1413.45|1396.35|1413.45|1396.35|1413.45|1396.35|1413.45|1396.35|1
1649777970000|2022-04-12 15:39:30|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1
1649777980000|2022-04-12 15:39:40|1413.39|1396.29|1413.77|1396.67|1413.81|1396.71|1413.38|1396.28|7
1649777990000|2022-04-12 15:39:50|1413.78|1396.68|1413.87|1396.77|1414.08|1396.98|1413.72|1396.62|15
1649778000000|2022-04-12 15:40:00|1413.91|1396.81|1413.96|1396.86|1414.05|1396.95|1413.91|1396.81|8
1649778010000|2022-04-12 15:40:10|1414.04|1396.94|1413.99|1396.89|1414.08|1396.98|1413.95|1396.85|5
1649778020000|2022-04-12 15:40:20|1413.98|1396.88|1414.45|1397.35|1414.67|1397.57|1413.93|1396.83|10
1649778030000|2022-04-12 15:40:30|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1414.46|1397.36|6
1649778040000|2022-04-12 15:40:40|1414.29|1397.19|1414.14|1397.04|1414.29|1397.19|1414.1|1397|4
1649778050000|2022-04-12 15:40:50|1414.26|1397.16|1414.06|1396.96|1414.26|1397.16|1414.01|1396.91|16
1649778060000|2022-04-12 15:41:00|1414.07|1396.97|1413.93|1396.83|1414.09|1396.99|1413.85|1396.75|9
1649778070000|2022-04-12 15:41:10|1414.03|1396.93|1413.97|1396.87|1414.03|1396.93|1413.9|1396.8|6
1649778080000|2022-04-12 15:41:20|1414.01|1396.91|1413.88|1396.78|1414.04|1396.94|1413.88|1396.78|15
1649778110000|2022-04-12 15:41:50|1413.93|1396.83|1414.14|1397.04|1414.14|1397.04|1413.93|1396.83|2
1649778130000|2022-04-12 15:42:10|1414.22|1397.12|1414.62|1397.52|1414.62|1397.52|1414.22|1397.12|3
1649778140000|2022-04-12 15:42:20|1414.63|1397.53|1414.62|1397.52|1414.63|1397.53|1414.62|1397.52|2
1649778150000|2022-04-12 15:42:30|1414.64|1397.54|1414.64|1397.54|1414.64|1397.54|1414.64|1397.54|1
1649778160000|2022-04-12 15:42:40|1414.38|1397.28|1414.17|1397.07|1414.38|1397.28|1414.17|1397.07|11
1649778170000|2022-04-12 15:42:50|1414.05|1396.95|1414.24|1397.14|1414.24|1397.14|1414.01|1396.91|9
1649778190000|2022-04-12 15:43:10|1414.39|1397.29|1414.39|1397.29|1414.39|1397.29|1414.39|1397.29|1
1649778200000|2022-04-12 15:43:20|1414.32|1397.22|1414.1|1397|1414.39|1397.29|1414.1|1397|6
1649778210000|2022-04-12 15:43:30|1414.12|1397.02|1414.54|1397.44|1414.68|1397.58|1414.12|1397.02|7
1649778220000|2022-04-12 15:43:40|1414.47|1397.37|1414.37|1397.27|1414.62|1397.52|1414.37|1397.27|3
1649778230000|2022-04-12 15:43:50|1414.62|1397.52|1414.8|1397.7|1414.81|1397.71|1414.62|1397.52|6
1649778240000|2022-04-12 15:44:00|1414.81|1397.71|1414.2|1397.1|1414.81|1397.71|1414.12|1397.02|14
1649778250000|2022-04-12 15:44:10|1414.12|1397.02|1414.11|1397.01|1414.14|1397.04|1414.08|1396.98|13
1649778260000|2022-04-12 15:44:20|1414.09|1396.99|1413.98|1396.88|1414.12|1397.02|1413.98|1396.88|20
1649778270000|2022-04-12 15:44:30|1413.99|1396.89|1413.99|1396.89|1414.01|1396.91|1413.94|1396.84|10
1649778280000|2022-04-12 15:44:40|1413.94|1396.84|1414.04|1396.94|1414.04|1396.94|1413.91|1396.81|18
1649778300000|2022-04-12 15:45:00|1414.14|1397.04|1414.27|1397.17|1414.27|1397.17|1414.14|1397.04|2
1649778310000|2022-04-12 15:45:10|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1
1649778320000|2022-04-12 15:45:20|1414.97|1397.87|1414.97|1397.87|1414.97|1397.87|1414.97|1397.87|1
1649778330000|2022-04-12 15:45:30|1414.87|1397.77|1414.72|1397.62|1414.9|1397.8|1414.58|1397.48|15
1649778340000|2022-04-12 15:45:40|1414.78|1397.68|1414.04|1396.94|1414.94|1397.84|1414.04|1396.94|14
1649778350000|2022-04-12 15:45:50|1414.05|1396.95|1414.08|1396.98|1414.6|1397.5|1413.99|1396.89|19
1649778360000|2022-04-12 15:46:00|1414.09|1396.99|1414.54|1397.44|1414.72|1397.62|1414.09|1396.99|9
1649778370000|2022-04-12 15:46:10|1414.55|1397.45|1414.07|1396.97|1414.55|1397.45|1414.04|1396.94|11
1649778380000|2022-04-12 15:46:20|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1414.06|1396.96|6
1649778390000|2022-04-12 15:46:30|1414.01|1396.91|1413.97|1396.87|1414.01|1396.91|1413.97|1396.87|3
1649778400000|2022-04-12 15:46:40|1414.16|1397.06|1414.11|1397.01|1414.19|1397.09|1414.11|1397.01|6
1649778410000|2022-04-12 15:46:50|1414.17|1397.07|1414.18|1397.08|1414.19|1397.09|1414.17|1397.07|4
1649778420000|2022-04-12 15:47:00|1414.19|1397.09|1414.07|1396.97|1414.21|1397.11|1414.07|1396.97|9
1649778430000|2022-04-12 15:47:10|1414.06|1396.96|1414.03|1396.93|1414.06|1396.96|1414.03|1396.93|5
1649778440000|2022-04-12 15:47:20|1414.01|1396.91|1413.38|1396.28|1414.05|1396.95|1413.38|1396.28|12
1649778450000|2022-04-12 15:47:30|1413.28|1396.18|1413.03|1395.93|1413.33|1396.23|1413.01|1395.91|7
1649778460000|2022-04-12 15:47:40|1412.98|1395.88|1412.93|1395.83|1413.17|1396.07|1412.89|1395.79|7
1649778470000|2022-04-12 15:47:50|1412.89|1395.79|1413.1|1396|1413.12|1396.02|1412.89|1395.79|4
1649778480000|2022-04-12 15:48:00|1413.14|1396.04|1412.87|1395.77|1413.14|1396.04|1412.86|1395.76|5
1649778490000|2022-04-12 15:48:10|1412.86|1395.76|1412.87|1395.77|1412.87|1395.77|1412.82|1395.72|5
1649778500000|2022-04-12 15:48:20|1412.92|1395.82|1413.42|1396.32|1413.48|1396.38|1412.92|1395.82|13
1649778510000|2022-04-12 15:48:30|1413.43|1396.33|1413.76|1396.66|1413.89|1396.79|1413.39|1396.29|14
1649778520000|2022-04-12 15:48:40|1413.8|1396.7|1413.65|1396.55|1413.81|1396.71|1413.65|1396.55|10
1649778530000|2022-04-12 15:48:50|1413.63|1396.53|1413.28|1396.18|1413.65|1396.55|1413.23|1396.13|9
1649778540000|2022-04-12 15:49:00|1413.21|1396.11|1413.09|1395.99|1413.24|1396.14|1413.09|1395.99|12
1649778550000|2022-04-12 15:49:10|1413.1|1396|1412.95|1395.85|1413.1|1396|1412.95|1395.85|7
1649778560000|2022-04-12 15:49:20|1412.96|1395.86|1413.08|1395.98|1413.08|1395.98|1412.96|1395.86|12
1649778570000|2022-04-12 15:49:30|1413.06|1395.96|1413.9|1396.8|1413.91|1396.81|1413.06|1395.96|14
1649778580000|2022-04-12 15:49:40|1413.88|1396.78|1413.08|1395.98|1413.88|1396.78|1413.07|1395.97|11
1649778590000|2022-04-12 15:49:50|1413.07|1395.97|1413.38|1396.28|1413.38|1396.28|1413.07|1395.97|7
1649778600000|2022-04-12 15:50:00|1413.33|1396.23|1413.13|1396.03|1413.49|1396.39|1413.13|1396.03|14
1649778610000|2022-04-12 15:50:10|1413.14|1396.04|1413.07|1395.97|1413.15|1396.05|1413.07|1395.97|10
1649778620000|2022-04-12 15:50:20|1413.02|1395.92|1412.9|1395.8|1413.02|1395.92|1412.89|1395.79|6
1649778630000|2022-04-12 15:50:30|1412.89|1395.79|1412.93|1395.83|1412.95|1395.85|1412.89|1395.79|15
1649778640000|2022-04-12 15:50:40|1412.94|1395.84|1413.01|1395.91|1413.07|1395.97|1412.92|1395.82|11
1649778650000|2022-04-12 15:50:50|1413|1395.9|1413.05|1395.95|1413.07|1395.97|1413|1395.9|7
1649778660000|2022-04-12 15:51:00|1413.64|1396.54|1413.79|1396.69|1413.79|1396.69|1413.31|1396.21|7
1649778670000|2022-04-12 15:51:10|1413.8|1396.7|1413.91|1396.81|1413.91|1396.81|1413.8|1396.7|2
1649778680000|2022-04-12 15:51:20|1413.71|1396.61|1413.87|1396.77|1413.87|1396.77|1413.71|1396.61|2
1649778690000|2022-04-12 15:51:30|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1
1649778700000|2022-04-12 15:51:40|1413.85|1396.75|1413.99|1396.89|1413.99|1396.89|1413.85|1396.75|2
1649778710000|2022-04-12 15:51:50|1414.1|1397|1414.1|1397|1414.1|1397|1414.1|1397|1
1649778720000|2022-04-12 15:52:00|1414.05|1396.95|1414.5|1397.4|1414.5|1397.4|1414.05|1396.95|23
1649778730000|2022-04-12 15:52:10|1414.48|1397.38|1414.06|1396.96|1414.52|1397.42|1414.06|1396.96|8
1649778740000|2022-04-12 15:52:20|1414.05|1396.95|1413.84|1396.74|1414.05|1396.95|1413.83|1396.73|9
1649778750000|2022-04-12 15:52:30|1413.9|1396.8|1414.12|1397.02|1414.14|1397.04|1413.9|1396.8|13
1649778760000|2022-04-12 15:52:40|1414.13|1397.03|1414.14|1397.04|1414.15|1397.05|1414.12|1397.02|8
1649778770000|2022-04-12 15:52:50|1414.15|1397.05|1414.12|1397.02|1414.15|1397.05|1414.06|1396.96|8
1649778780000|2022-04-12 15:53:00|1414.1|1397|1414.08|1396.98|1414.13|1397.03|1414.06|1396.96|13
1649778790000|2022-04-12 15:53:10|1414.06|1396.96|1413.99|1396.89|1414.12|1397.02|1413.99|1396.89|12
1649778800000|2022-04-12 15:53:20|1414.01|1396.91|1414|1396.9|1414.01|1396.91|1413.48|1396.38|18
1649778810000|2022-04-12 15:53:30|1414.01|1396.91|1414.52|1397.42|1414.56|1397.46|1414.01|1396.91|10
1649778820000|2022-04-12 15:53:40|1414.53|1397.43|1414.79|1397.69|1414.79|1397.69|1414.36|1397.26|6
1649778830000|2022-04-12 15:53:50|1415.01|1397.91|1414.95|1397.85|1415.01|1397.91|1414.9|1397.8|7
1649778840000|2022-04-12 15:54:00|1414.98|1397.88|1415.67|1398.57|1415.67|1398.57|1414.98|1397.88|14
1649778850000|2022-04-12 15:54:10|1415.66|1398.56|1415.67|1398.57|1415.68|1398.58|1415.66|1398.56|3
1649778860000|2022-04-12 15:54:20|1415.66|1398.56|1415.4|1398.3|1415.68|1398.58|1415.4|1398.3|13
1649778870000|2022-04-12 15:54:30|1415.37|1398.27|1415.05|1397.95|1415.37|1398.27|1415.05|1397.95|8
1649778880000|2022-04-12 15:54:40|1415.02|1397.92|1414.62|1397.52|1415.1|1398|1414.62|1397.52|7
1649778890000|2022-04-12 15:54:50|1414.59|1397.49|1414.51|1397.41|1414.59|1397.49|1414.51|1397.41|2
1649778900000|2022-04-12 15:55:00|1414.56|1397.46|1414.53|1397.43|1414.57|1397.47|1414.53|1397.43|5
1649778910000|2022-04-12 15:55:10|1414.18|1397.08|1414.27|1397.17|1414.27|1397.17|1414.18|1397.08|7
1649778920000|2022-04-12 15:55:20|1414.25|1397.15|1414.12|1397.02|1414.25|1397.15|1413.94|1396.84|11
1649778930000|2022-04-12 15:55:30|1414.13|1397.03|1414.21|1397.11|1414.37|1397.27|1414.11|1397.01|9
1649778940000|2022-04-12 15:55:40|1414.28|1397.18|1414.28|1397.18|1414.28|1397.18|1414.28|1397.18|1
1649778950000|2022-04-12 15:55:50|1414.29|1397.19|1414.81|1397.71|1414.84|1397.74|1414.29|1397.19|8
1649778960000|2022-04-12 15:56:00|1414.8|1397.7|1414.8|1397.7|1414.8|1397.7|1414.8|1397.7|1
1649778970000|2022-04-12 15:56:10|1414.93|1397.83|1414.83|1397.73|1415|1397.9|1414.67|1397.57|10
1649778980000|2022-04-12 15:56:20|1414.95|1397.85|1414.52|1397.42|1414.98|1397.88|1414.44|1397.34|16
1649778990000|2022-04-12 15:56:30|1414.32|1397.22|1414.22|1397.12|1414.64|1397.54|1414.22|1397.12|13
1649779000000|2022-04-12 15:56:40|1414.19|1397.09|1414.15|1397.05|1414.19|1397.09|1414.15|1397.05|2
1649779010000|2022-04-12 15:56:50|1414.13|1397.03|1413.98|1396.88|1414.13|1397.03|1413.95|1396.85|7
1649779020000|2022-04-12 15:57:00|1413.96|1396.86|1413.96|1396.86|1413.96|1396.86|1413.96|1396.86|1
1649779030000|2022-04-12 15:57:10|1413.98|1396.88|1413.97|1396.87|1413.98|1396.88|1413.96|1396.86|3
1649779040000|2022-04-12 15:57:20|1413.96|1396.86|1413.93|1396.83|1414.01|1396.91|1413.84|1396.74|4
1649779050000|2022-04-12 15:57:30|1413.85|1396.75|1413.26|1396.16|1413.85|1396.75|1413.26|1396.16|10
1649779060000|2022-04-12 15:57:40|1413.22|1396.12|1413.23|1396.13|1413.25|1396.15|1413.22|1396.12|6
1649779070000|2022-04-12 15:57:50|1413.24|1396.14|1413.24|1396.14|1413.24|1396.14|1413.24|1396.14|1
1649779080000|2022-04-12 15:58:00|1413.28|1396.18|1413.04|1395.94|1413.28|1396.18|1413.03|1395.93|6
1649779090000|2022-04-12 15:58:10|1413.25|1396.15|1413.22|1396.12|1413.25|1396.15|1413.19|1396.09|6
1649779100000|2022-04-12 15:58:20|1413.2|1396.1|1412.9|1395.8|1413.27|1396.17|1412.9|1395.8|6
1649779110000|2022-04-12 15:58:30|1413.11|1396.01|1412.97|1395.87|1413.11|1396.01|1412.97|1395.87|2
1649779120000|2022-04-12 15:58:40|1412.86|1395.76|1413.08|1395.98|1413.08|1395.98|1412.86|1395.76|5
1649779130000|2022-04-12 15:58:50|1412.92|1395.82|1412.92|1395.82|1412.92|1395.82|1412.92|1395.82|1
1649779140000|2022-04-12 15:59:00|1412.88|1395.78|1413.06|1395.96|1413.43|1396.33|1412.88|1395.78|14
1649779150000|2022-04-12 15:59:10|1413.07|1395.97|1411.88|1394.78|1413.08|1395.98|1411.88|1394.78|20
1649779160000|2022-04-12 15:59:20|1411.87|1394.77|1410.85|1393.75|1411.87|1394.77|1410.79|1393.69|21
1649779170000|2022-04-12 15:59:30|1410.84|1393.74|1411.03|1393.93|1411.03|1393.93|1410.83|1393.73|5
1649779180000|2022-04-12 15:59:40|1410.56|1393.46|1411.02|1393.92|1411.02|1393.92|1410.47|1393.37|6
1649779190000|2022-04-12 15:59:50|1410.24|1393.14|1410.75|1393.65|1410.81|1393.71|1409.86|1392.76|10
1649779210000|2022-04-12 16:00:10|1410.88|1393.78|1410.84|1393.74|1411|1393.9|1410.84|1393.74|8
1649779220000|2022-04-12 16:00:20|1410.91|1393.81|1411.31|1394.21|1411.31|1394.21|1410.91|1393.81|6
1649779230000|2022-04-12 16:00:30|1411.32|1394.22|1411.26|1394.16|1411.59|1394.49|1411.26|1394.16|6
1649779240000|2022-04-12 16:00:40|1411.22|1394.12|1409.53|1392.43|1411.3|1394.2|1409.53|1392.43|16
1649779250000|2022-04-12 16:00:50|1409.55|1392.45|1410.19|1393.09|1410.19|1393.09|1409.21|1392.11|22
1649779260000|2022-04-12 16:01:00|1410.18|1393.08|1410.41|1393.31|1410.41|1393.31|1410.16|1393.06|10
1649779270000|2022-04-12 16:01:10|1410.42|1393.32|1411.42|1394.32|1411.42|1394.32|1410.33|1393.23|11
1649779280000|2022-04-12 16:01:20|1411.41|1394.31|1412.54|1395.44|1412.64|1395.54|1411.41|1394.31|28
1649779290000|2022-04-12 16:01:30|1412.69|1395.59|1412.99|1395.89|1413.04|1395.94|1412.43|1395.33|16
1649779300000|2022-04-12 16:01:40|1412.93|1395.83|1412.46|1395.36|1412.93|1395.83|1412.46|1395.36|2
1649779310000|2022-04-12 16:01:50|1412.25|1395.15|1411.95|1394.85|1412.25|1395.15|1411.93|1394.83|6
1649779320000|2022-04-12 16:02:00|1411.94|1394.84|1411.65|1394.55|1412.28|1395.18|1411.64|1394.54|19
1649779330000|2022-04-12 16:02:10|1411.6|1394.5|1410.55|1393.45|1411.6|1394.5|1410.52|1393.42|16
1649779340000|2022-04-12 16:02:20|1410.51|1393.41|1410.25|1393.15|1410.51|1393.41|1410.2|1393.1|6
1649779350000|2022-04-12 16:02:30|1410.34|1393.24|1410.87|1393.77|1410.87|1393.77|1410.34|1393.24|5
1649779360000|2022-04-12 16:02:40|1410.98|1393.88|1410.95|1393.85|1411|1393.9|1410.95|1393.85|5
1649779370000|2022-04-12 16:02:50|1410.96|1393.86|1410.52|1393.42|1410.96|1393.86|1410.52|1393.42|15
1649779380000|2022-04-12 16:03:00|1410.33|1393.23|1410.32|1393.22|1410.33|1393.23|1410.13|1393.03|7
1649779390000|2022-04-12 16:03:10|1409.84|1392.74|1409.26|1392.16|1409.84|1392.74|1409.26|1392.16|3
1649779400000|2022-04-12 16:03:20|1409.24|1392.14|1408.87|1391.77|1409.24|1392.14|1408.85|1391.75|16
1649779410000|2022-04-12 16:03:30|1408.33|1391.23|1408.26|1391.16|1408.33|1391.23|1408.26|1391.16|3
1649779420000|2022-04-12 16:03:40|1408.32|1391.22|1408.56|1391.46|1408.56|1391.46|1408.32|1391.22|2
1649779430000|2022-04-12 16:03:50|1408.27|1391.17|1408.17|1391.07|1408.76|1391.66|1408.17|1391.07|8
1649779440000|2022-04-12 16:04:00|1408.25|1391.15|1408.62|1391.52|1408.62|1391.52|1408.15|1391.05|4
1649779450000|2022-04-12 16:04:10|1408.18|1391.08|1408.15|1391.05|1408.61|1391.51|1408.15|1391.05|4
1649779460000|2022-04-12 16:04:20|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1
1649779470000|2022-04-12 16:04:30|1408.09|1390.99|1408.22|1391.12|1408.22|1391.12|1408.09|1390.99|3
1649779480000|2022-04-12 16:04:40|1408.23|1391.13|1407.5|1390.4|1408.31|1391.21|1407.5|1390.4|7
1649779490000|2022-04-12 16:04:50|1407.43|1390.33|1407.06|1389.96|1407.5|1390.4|1407.01|1389.91|9
1649779500000|2022-04-12 16:05:00|1407.13|1390.03|1407.24|1390.14|1407.76|1390.66|1407.13|1390.03|6
1649779510000|2022-04-12 16:05:10|1407.21|1390.11|1408.01|1390.91|1408.01|1390.91|1407.21|1390.11|13
1649779520000|2022-04-12 16:05:20|1408.11|1391.01|1408.17|1391.07|1408.23|1391.13|1407.93|1390.83|15
1649779530000|2022-04-12 16:05:30|1408.24|1391.14|1408.75|1391.65|1409.13|1392.03|1408.24|1391.14|12
1649779540000|2022-04-12 16:05:40|1408.76|1391.66|1409.18|1392.08|1409.18|1392.08|1408.51|1391.41|4
1649779550000|2022-04-12 16:05:50|1409.77|1392.67|1409.93|1392.83|1409.93|1392.83|1409.68|1392.58|5
1649779560000|2022-04-12 16:06:00|1409.79|1392.69|1410.91|1393.81|1411.02|1393.92|1409.79|1392.69|14
1649779570000|2022-04-12 16:06:10|1410.92|1393.82|1410.1|1393|1410.95|1393.85|1409.92|1392.82|14
1649779580000|2022-04-12 16:06:20|1410.09|1392.99|1409.49|1392.39|1410.09|1392.99|1409.45|1392.35|21
1649779590000|2022-04-12 16:06:30|1409.51|1392.41|1409.67|1392.57|1409.67|1392.57|1409.51|1392.41|6
1649779600000|2022-04-12 16:06:40|1409.61|1392.51|1409.57|1392.47|1409.61|1392.51|1409.47|1392.37|5
1649779610000|2022-04-12 16:06:50|1409.39|1392.29|1409.02|1391.92|1409.39|1392.29|1408.64|1391.54|9
1649779620000|2022-04-12 16:07:00|1408.53|1391.43|1408.21|1391.11|1408.53|1391.43|1408.21|1391.11|4
1649779630000|2022-04-12 16:07:10|1408.09|1390.99|1407.61|1390.51|1408.23|1391.13|1407.45|1390.35|14
1649779640000|2022-04-12 16:07:20|1407.46|1390.36|1406.81|1389.71|1407.46|1390.36|1406.81|1389.71|5
1649779650000|2022-04-12 16:07:30|1406.83|1389.73|1407.02|1389.92|1407.03|1389.93|1406.83|1389.73|8
1649779660000|2022-04-12 16:07:40|1407|1389.9|1407.05|1389.95|1407.09|1389.99|1406.69|1389.59|12
1649779670000|2022-04-12 16:07:50|1407.04|1389.94|1406.99|1389.89|1407.12|1390.02|1406.99|1389.89|8
1649779680000|2022-04-12 16:08:00|1407.1|1390|1406.89|1389.79|1407.44|1390.34|1406.89|1389.79|13
1649779690000|2022-04-12 16:08:10|1407.02|1389.92|1406.93|1389.83|1407.07|1389.97|1406.93|1389.83|7
1649779700000|2022-04-12 16:08:20|1407.03|1389.93|1407.7|1390.6|1407.72|1390.62|1407.03|1389.93|18
1649779710000|2022-04-12 16:08:30|1407.69|1390.59|1407.17|1390.07|1407.87|1390.77|1407.17|1390.07|8
1649779720000|2022-04-12 16:08:40|1407.06|1389.96|1407.09|1389.99|1407.09|1389.99|1407.06|1389.96|2
1649779730000|2022-04-12 16:08:50|1407.05|1389.95|1407.62|1390.52|1407.74|1390.64|1407.05|1389.95|9
1649779740000|2022-04-12 16:09:00|1407.56|1390.46|1408.91|1391.81|1408.96|1391.86|1407.56|1390.46|22
1649779750000|2022-04-12 16:09:10|1409.03|1391.93|1407.84|1390.74|1409.03|1391.93|1407.58|1390.48|22
1649779760000|2022-04-12 16:09:20|1407.85|1390.75|1407.9|1390.8|1408.11|1391.01|1407.85|1390.75|13
1649779770000|2022-04-12 16:09:30|1407.89|1390.79|1408.17|1391.07|1408.18|1391.08|1407.89|1390.79|9
1649779780000|2022-04-12 16:09:40|1408.19|1391.09|1408.73|1391.63|1408.77|1391.67|1408.08|1390.98|8
1649779790000|2022-04-12 16:09:50|1408.77|1391.67|1409.03|1391.93|1409.03|1391.93|1408.77|1391.67|3
1649779800000|2022-04-12 16:10:00|1408.99|1391.89|1408.57|1391.47|1408.99|1391.89|1408.54|1391.44|6
1649779810000|2022-04-12 16:10:10|1408.25|1391.15|1408.14|1391.04|1408.28|1391.18|1408.14|1391.04|8
1649779820000|2022-04-12 16:10:20|1407.92|1390.82|1407.42|1390.32|1408|1390.9|1407.42|1390.32|4
1649779830000|2022-04-12 16:10:30|1407.41|1390.31|1407.48|1390.38|1407.67|1390.57|1407.41|1390.31|3
1649779840000|2022-04-12 16:10:40|1407.64|1390.54|1408.13|1391.03|1408.14|1391.04|1407.57|1390.47|19
1649779850000|2022-04-12 16:10:50|1408.14|1391.04|1408.96|1391.86|1409.07|1391.97|1408.13|1391.03|13
1649779860000|2022-04-12 16:11:00|1409.08|1391.98|1408.46|1391.36|1409.08|1391.98|1408.46|1391.36|11
1649779870000|2022-04-12 16:11:10|1408.52|1391.42|1409.04|1391.94|1409.06|1391.96|1408.52|1391.42|11
1649779880000|2022-04-12 16:11:20|1409.05|1391.95|1409.36|1392.26|1409.72|1392.62|1409.05|1391.95|13
1649779890000|2022-04-12 16:11:30|1409.41|1392.31|1409.78|1392.68|1409.78|1392.68|1409.41|1392.31|11
1649779900000|2022-04-12 16:11:40|1409.84|1392.74|1409.82|1392.72|1409.85|1392.75|1409.2|1392.1|13
1649779910000|2022-04-12 16:11:50|1409.81|1392.71|1409.81|1392.71|1409.81|1392.71|1409.75|1392.65|6
1649779920000|2022-04-12 16:12:00|1409.58|1392.48|1410.07|1392.97|1410.64|1393.54|1409.58|1392.48|15
1649779930000|2022-04-12 16:12:10|1410.08|1392.98|1410.78|1393.68|1410.78|1393.68|1410.06|1392.96|12
1649779940000|2022-04-12 16:12:20|1410.8|1393.7|1410.79|1393.69|1410.9|1393.8|1410.79|1393.69|6
1649779960000|2022-04-12 16:12:40|1410.97|1393.87|1410.97|1393.87|1410.97|1393.87|1410.97|1393.87|1
1649779980000|2022-04-12 16:13:00|1410.81|1393.71|1410.79|1393.69|1410.81|1393.71|1410.79|1393.69|2
1649779990000|2022-04-12 16:13:10|1410.78|1393.68|1410.77|1393.67|1410.85|1393.75|1410.68|1393.58|15
1649780000000|2022-04-12 16:13:20|1410.79|1393.69|1410.81|1393.71|1410.81|1393.71|1410.74|1393.64|4
1649780010000|2022-04-12 16:13:30|1410.76|1393.66|1411.45|1394.35|1411.77|1394.67|1410.76|1393.66|7
1649780020000|2022-04-12 16:13:40|1411.36|1394.26|1411.58|1394.48|1411.58|1394.48|1411.36|1394.26|10
1649780030000|2022-04-12 16:13:50|1411.68|1394.58|1411.66|1394.56|1411.68|1394.58|1411.66|1394.56|5
1649780040000|2022-04-12 16:14:00|1411.73|1394.63|1411.69|1394.59|1411.73|1394.63|1411.69|1394.59|2
1649780060000|2022-04-12 16:14:20|1412.09|1394.99|1411.25|1394.15|1412.09|1394.99|1411.25|1394.15|14
1649780070000|2022-04-12 16:14:30|1411.16|1394.06|1411.2|1394.1|1411.2|1394.1|1411.02|1393.92|17
1649780080000|2022-04-12 16:14:40|1411.21|1394.11|1411.93|1394.83|1411.93|1394.83|1411.06|1393.96|18
1649780090000|2022-04-12 16:14:50|1411.75|1394.65|1411.71|1394.61|1411.97|1394.87|1411.71|1394.61|17
1649780100000|2022-04-12 16:15:00|1411.63|1394.53|1411.93|1394.83|1411.97|1394.87|1411.63|1394.53|5
1649780110000|2022-04-12 16:15:10|1411.88|1394.78|1412.57|1395.47|1412.57|1395.47|1411.88|1394.78|10
1649780120000|2022-04-12 16:15:20|1412.66|1395.56|1412.82|1395.72|1412.9|1395.8|1412.66|1395.56|10
1649780130000|2022-04-12 16:15:30|1412.73|1395.63|1412.54|1395.44|1412.73|1395.63|1412.23|1395.13|13
1649780140000|2022-04-12 16:15:40|1412.6|1395.5|1412.87|1395.77|1412.87|1395.77|1412.6|1395.5|10
1649780150000|2022-04-12 16:15:50|1412.98|1395.88|1412.93|1395.83|1413|1395.9|1412.93|1395.83|7
1649780160000|2022-04-12 16:16:00|1412.98|1395.88|1413.79|1396.69|1413.79|1396.69|1412.98|1395.88|7
1649780170000|2022-04-12 16:16:10|1413.84|1396.74|1414.18|1397.08|1414.18|1397.08|1413.84|1396.74|7
1649780180000|2022-04-12 16:16:20|1414.19|1397.09|1414.22|1397.12|1414.27|1397.17|1414.19|1397.09|4
1649780190000|2022-04-12 16:16:30|1414.28|1397.18|1414.32|1397.22|1414.32|1397.22|1414.28|1397.18|2
1649780200000|2022-04-12 16:16:40|1414.74|1397.64|1414.8|1397.7|1414.8|1397.7|1414.74|1397.64|3
1649780210000|2022-04-12 16:16:50|1414.81|1397.71|1415.51|1398.41|1415.51|1398.41|1414.81|1397.71|10
1649780220000|2022-04-12 16:17:00|1415.7|1398.6|1415.7|1398.6|1415.7|1398.6|1415.7|1398.6|1
1649780230000|2022-04-12 16:17:10|1415.73|1398.63|1415.81|1398.71|1415.92|1398.82|1415.73|1398.63|7
1649780240000|2022-04-12 16:17:20|1415.98|1398.88|1415.96|1398.86|1415.98|1398.88|1415.96|1398.86|2
1649780250000|2022-04-12 16:17:30|1415.94|1398.84|1416.74|1399.64|1416.75|1399.65|1415.9|1398.8|20
1649780260000|2022-04-12 16:17:40|1416.97|1399.87|1417.21|1400.11|1417.23|1400.13|1416.82|1399.72|17
1649780270000|2022-04-12 16:17:50|1417.22|1400.12|1417.85|1400.75|1417.85|1400.75|1417.22|1400.12|6
1649780280000|2022-04-12 16:18:00|1417.54|1400.44|1418.28|1401.18|1418.49|1401.39|1417.54|1400.44|14
1649780290000|2022-04-12 16:18:10|1418.35|1401.25|1418.05|1400.95|1418.49|1401.39|1418.05|1400.95|20
1649780300000|2022-04-12 16:18:20|1417.93|1400.83|1417.21|1400.11|1417.95|1400.85|1417.09|1399.99|15
1649780310000|2022-04-12 16:18:30|1417.09|1399.99|1417.13|1400.03|1417.21|1400.11|1417.01|1399.91|12
1649780320000|2022-04-12 16:18:40|1417.05|1399.95|1417.06|1399.96|1417.13|1400.03|1416.77|1399.67|9
1649780330000|2022-04-12 16:18:50|1416.95|1399.85|1416.68|1399.58|1417.06|1399.96|1416.32|1399.22|20
1649780340000|2022-04-12 16:19:00|1416.64|1399.54|1416.36|1399.26|1416.68|1399.58|1416.12|1399.02|16
1649780350000|2022-04-12 16:19:10|1416.45|1399.35|1416.7|1399.6|1416.74|1399.64|1416.28|1399.18|19
1649780360000|2022-04-12 16:19:20|1416.71|1399.61|1417.3|1400.2|1417.36|1400.26|1416.67|1399.57|14
1649780370000|2022-04-12 16:19:30|1417.31|1400.21|1417.76|1400.66|1417.83|1400.73|1417.31|1400.21|3
1649780380000|2022-04-12 16:19:40|1417.77|1400.67|1417.77|1400.67|1417.77|1400.67|1417.77|1400.67|1
1649780390000|2022-04-12 16:19:50|1417.7|1400.6|1417.7|1400.6|1417.7|1400.6|1417.7|1400.6|1
1649780400000|2022-04-12 16:20:00|1417.6|1400.5|1416.81|1399.71|1417.6|1400.5|1416.8|1399.7|16
1649780410000|2022-04-12 16:20:10|1416.8|1399.7|1416.35|1399.25|1416.8|1399.7|1416.35|1399.25|18
1649780420000|2022-04-12 16:20:20|1416.29|1399.19|1415.46|1398.36|1416.29|1399.19|1415.44|1398.34|13
1649780430000|2022-04-12 16:20:30|1415.45|1398.35|1415.32|1398.22|1415.57|1398.47|1415.28|1398.18|23
1649780440000|2022-04-12 16:20:40|1415.33|1398.23|1415.93|1398.83|1415.93|1398.83|1415.32|1398.22|12
1649780450000|2022-04-12 16:20:50|1416.03|1398.93|1415.93|1398.83|1416.03|1398.93|1415.93|1398.83|2
1649780460000|2022-04-12 16:21:00|1415.92|1398.82|1415.88|1398.78|1415.98|1398.88|1415.88|1398.78|4
1649780470000|2022-04-12 16:21:10|1415.87|1398.77|1415.25|1398.15|1415.87|1398.77|1415.25|1398.15|10
1649780480000|2022-04-12 16:21:20|1415.21|1398.11|1415.21|1398.11|1415.21|1398.11|1415.21|1398.11|1
1649780490000|2022-04-12 16:21:30|1415.17|1398.07|1415.44|1398.34|1415.82|1398.72|1415.17|1398.07|21
1649780500000|2022-04-12 16:21:40|1415.42|1398.32|1416.04|1398.94|1416.15|1399.05|1415.42|1398.32|20
1649780510000|2022-04-12 16:21:50|1416.13|1399.03|1416.07|1398.97|1416.13|1399.03|1415.99|1398.89|14
1649780520000|2022-04-12 16:22:00|1416.08|1398.98|1416.14|1399.04|1416.15|1399.05|1416.01|1398.91|16
1649780530000|2022-04-12 16:22:10|1416.13|1399.03|1416.12|1399.02|1416.18|1399.08|1416.08|1398.98|15
1649780540000|2022-04-12 16:22:20|1416.13|1399.03|1415.99|1398.89|1416.13|1399.03|1415.99|1398.89|3
1649780550000|2022-04-12 16:22:30|1416.1|1399|1416.07|1398.97|1416.1|1399|1416.07|1398.97|2
1649780560000|2022-04-12 16:22:40|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1649780570000|2022-04-12 16:22:50|1416.04|1398.94|1416.1|1399|1416.11|1399.01|1415.89|1398.79|10
1649780580000|2022-04-12 16:23:00|1416.09|1398.99|1415.42|1398.32|1416.09|1398.99|1415.42|1398.32|8
1649780590000|2022-04-12 16:23:10|1415.2|1398.1|1414.69|1397.59|1415.2|1398.1|1414.39|1397.29|9
1649780600000|2022-04-12 16:23:20|1414.21|1397.11|1414.67|1397.57|1414.78|1397.68|1414.21|1397.11|4
1649780610000|2022-04-12 16:23:30|1414.64|1397.54|1414.42|1397.32|1414.64|1397.54|1414.32|1397.22|6
1649780620000|2022-04-12 16:23:40|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1
1649780630000|2022-04-12 16:23:50|1414.44|1397.34|1414.26|1397.16|1414.61|1397.51|1414.26|1397.16|7
1649780640000|2022-04-12 16:24:00|1414.13|1397.03|1414.01|1396.91|1414.26|1397.16|1414.01|1396.91|6
1649780650000|2022-04-12 16:24:10|1414.08|1396.98|1413.77|1396.67|1414.08|1396.98|1413.7|1396.6|13
1649780660000|2022-04-12 16:24:20|1413.79|1396.69|1413.4|1396.3|1413.94|1396.84|1413.39|1396.29|20
1649780670000|2022-04-12 16:24:30|1413.42|1396.32|1413.42|1396.32|1413.42|1396.32|1413.42|1396.32|1
1649780680000|2022-04-12 16:24:40|1413.45|1396.35|1413.51|1396.41|1413.89|1396.79|1413.45|1396.35|7
1649780700000|2022-04-12 16:25:00|1413.35|1396.25|1412.8|1395.7|1413.35|1396.25|1412.47|1395.37|17
1649780710000|2022-04-12 16:25:10|1412.77|1395.67|1411.25|1394.15|1412.77|1395.67|1411.25|1394.15|17
1649780720000|2022-04-12 16:25:20|1411.16|1394.06|1411.33|1394.23|1411.33|1394.23|1411.1|1394|10
1649780730000|2022-04-12 16:25:30|1411.41|1394.31|1411.57|1394.47|1411.57|1394.47|1411.24|1394.14|7
1649780740000|2022-04-12 16:25:40|1411.67|1394.57|1411.98|1394.88|1412.03|1394.93|1411.57|1394.47|16
1649780750000|2022-04-12 16:25:50|1411.82|1394.72|1411.8|1394.7|1412.05|1394.95|1411.76|1394.66|18
1649780760000|2022-04-12 16:26:00|1411.92|1394.82|1411.21|1394.11|1412.08|1394.98|1411.16|1394.06|11
1649780770000|2022-04-12 16:26:10|1411.1|1394|1410.61|1393.51|1411.1|1394|1410.61|1393.51|7
1649780780000|2022-04-12 16:26:20|1410.57|1393.47|1410.57|1393.47|1410.57|1393.47|1410.57|1393.47|1
1649780790000|2022-04-12 16:26:30|1410.6|1393.5|1410.23|1393.13|1410.6|1393.5|1410.2|1393.1|7
1649780800000|2022-04-12 16:26:40|1410.3|1393.2|1410.3|1393.2|1410.3|1393.2|1410.3|1393.2|1
1649780810000|2022-04-12 16:26:50|1410.37|1393.27|1408.59|1391.49|1410.66|1393.56|1408.59|1391.49|18
1649780820000|2022-04-12 16:27:00|1409.17|1392.07|1408.52|1391.42|1409.17|1392.07|1408.23|1391.13|11
1649780830000|2022-04-12 16:27:10|1408.56|1391.46|1408.35|1391.25|1408.93|1391.83|1408.35|1391.25|17
1649780850000|2022-04-12 16:27:30|1408.32|1391.22|1407.04|1389.94|1408.47|1391.37|1407.04|1389.94|14
1649780860000|2022-04-12 16:27:40|1407.02|1389.92|1406.21|1389.11|1407.49|1390.39|1406.05|1388.95|27
1649780870000|2022-04-12 16:27:50|1406.14|1389.04|1406.29|1389.19|1406.3|1389.2|1405.87|1388.77|12
1649780880000|2022-04-12 16:28:00|1406.14|1389.04|1405.88|1388.78|1406.14|1389.04|1405.04|1387.94|13
1649780890000|2022-04-12 16:28:10|1405.93|1388.83|1405.85|1388.75|1405.93|1388.83|1405.36|1388.26|14
1649780900000|2022-04-12 16:28:20|1405.82|1388.72|1406.03|1388.93|1406.11|1389.01|1405.76|1388.66|19
1649780910000|2022-04-12 16:28:30|1406.05|1388.95|1405.49|1388.39|1406.09|1388.99|1405.49|1388.39|6
1649780920000|2022-04-12 16:28:40|1405.52|1388.42|1405.85|1388.75|1405.97|1388.87|1405.43|1388.33|11
1649780930000|2022-04-12 16:28:50|1405.97|1388.87|1405.93|1388.83|1406.01|1388.91|1405.93|1388.83|3
1649780940000|2022-04-12 16:29:00|1406.05|1388.95|1406.94|1389.84|1407.06|1389.96|1406.02|1388.92|19
1649780950000|2022-04-12 16:29:10|1406.93|1389.83|1406.16|1389.06|1406.93|1389.83|1406.16|1389.06|17
1649780960000|2022-04-12 16:29:20|1406.31|1389.21|1406.14|1389.04|1406.31|1389.21|1406.01|1388.91|15
1649780970000|2022-04-12 16:29:30|1406.01|1388.91|1406.97|1389.87|1407|1389.9|1406.01|1388.91|19
1649780980000|2022-04-12 16:29:40|1407|1389.9|1406.94|1389.84|1407.2|1390.1|1406.94|1389.84|10
1649780990000|2022-04-12 16:29:50|1406.95|1389.85|1407.6|1390.5|1407.6|1390.5|1406.91|1389.81|13
1649781000000|2022-04-12 16:30:00|1407.68|1390.58|1408.59|1391.49|1408.62|1391.52|1407.01|1389.91|28
1649781010000|2022-04-12 16:30:10|1408.6|1391.5|1408.77|1391.67|1408.83|1391.73|1408.55|1391.45|14
1649781020000|2022-04-12 16:30:20|1408.78|1391.68|1408.25|1391.15|1408.83|1391.73|1408.25|1391.15|23
1649781030000|2022-04-12 16:30:30|1408.26|1391.16|1407.93|1390.83|1408.26|1391.16|1407.93|1390.83|6
1649781040000|2022-04-12 16:30:40|1408.02|1390.92|1407.6|1390.5|1408.09|1390.99|1407.41|1390.31|13
1649781050000|2022-04-12 16:30:50|1407.5|1390.4|1407.38|1390.28|1407.5|1390.4|1407.14|1390.04|3
1649781060000|2022-04-12 16:31:00|1407.09|1389.99|1406.84|1389.74|1407.49|1390.39|1406.84|1389.74|9
1649781070000|2022-04-12 16:31:10|1406.78|1389.68|1406.3|1389.2|1406.78|1389.68|1406.21|1389.11|18
1649781080000|2022-04-12 16:31:20|1406.14|1389.04|1407.19|1390.09|1407.19|1390.09|1406.14|1389.04|18
1649781090000|2022-04-12 16:31:30|1407.23|1390.13|1407.85|1390.75|1407.85|1390.75|1407.17|1390.07|17
1649781100000|2022-04-12 16:31:40|1407.88|1390.78|1407.97|1390.87|1407.99|1390.89|1407.6|1390.5|14
1649781110000|2022-04-12 16:31:50|1407.89|1390.79|1408.49|1391.39|1408.49|1391.39|1407.86|1390.76|13
1649781120000|2022-04-12 16:32:00|1408.48|1391.38|1407.52|1390.42|1408.48|1391.38|1407.52|1390.42|9
1649781140000|2022-04-12 16:32:20|1407.6|1390.5|1407.91|1390.81|1407.91|1390.81|1407.6|1390.5|3
1649781150000|2022-04-12 16:32:30|1407.92|1390.82|1408.19|1391.09|1408.75|1391.65|1407.92|1390.82|14
1649781160000|2022-04-12 16:32:40|1408.13|1391.03|1408.36|1391.26|1408.49|1391.39|1408.12|1391.02|8
1649781170000|2022-04-12 16:32:50|1408.4|1391.3|1408.29|1391.19|1408.4|1391.3|1408.1|1391|8
1649781180000|2022-04-12 16:33:00|1408.45|1391.35|1408.92|1391.82|1409.06|1391.96|1408.23|1391.13|15
1649781190000|2022-04-12 16:33:10|1408.81|1391.71|1409.01|1391.91|1409.01|1391.91|1408.81|1391.71|9
1649781200000|2022-04-12 16:33:20|1408.99|1391.89|1410.62|1393.52|1410.91|1393.81|1408.99|1391.89|23
1649781210000|2022-04-12 16:33:30|1410.87|1393.77|1410.6|1393.5|1410.95|1393.85|1410.35|1393.25|24
1649781220000|2022-04-12 16:33:40|1410.56|1393.46|1410.11|1393.01|1410.56|1393.46|1410.11|1393.01|11
1649781230000|2022-04-12 16:33:50|1410.12|1393.02|1410.11|1393.01|1410.12|1393.02|1410.11|1393.01|2
1649781240000|2022-04-12 16:34:00|1410.18|1393.08|1408.65|1391.55|1410.18|1393.08|1408.36|1391.26|13
1649781250000|2022-04-12 16:34:10|1408.43|1391.33|1408.72|1391.62|1408.72|1391.62|1408.12|1391.02|8
1649781260000|2022-04-12 16:34:20|1408.74|1391.64|1408.86|1391.76|1408.87|1391.77|1408.67|1391.57|9
1649781270000|2022-04-12 16:34:30|1408.87|1391.77|1408.87|1391.77|1408.88|1391.78|1408.73|1391.63|7
1649781280000|2022-04-12 16:34:40|1408.88|1391.78|1409.18|1392.08|1409.2|1392.1|1408.88|1391.78|8
1649781290000|2022-04-12 16:34:50|1409.14|1392.04|1409.13|1392.03|1409.18|1392.08|1409.13|1392.03|4
1649781300000|2022-04-12 16:35:00|1409|1391.9|1409|1391.9|1409|1391.9|1408.05|1390.95|10
1649781310000|2022-04-12 16:35:10|1408.25|1391.15|1408.22|1391.12|1408.25|1391.15|1408.22|1391.12|2
1649781320000|2022-04-12 16:35:20|1408.61|1391.51|1408.83|1391.73|1408.83|1391.73|1408.36|1391.26|12
1649781330000|2022-04-12 16:35:30|1408.57|1391.47|1408.74|1391.64|1408.99|1391.89|1408.57|1391.47|12
1649781340000|2022-04-12 16:35:40|1409.01|1391.91|1409.02|1391.92|1409.03|1391.93|1409.01|1391.91|7
1649781360000|2022-04-12 16:36:00|1409.01|1391.91|1409.03|1391.93|1409.08|1391.98|1409|1391.9|12
1649781370000|2022-04-12 16:36:10|1409.02|1391.92|1408.34|1391.24|1409.02|1391.92|1408.3|1391.2|9
1649781380000|2022-04-12 16:36:20|1408.11|1391.01|1406.54|1389.44|1408.11|1391.01|1406.54|1389.44|22
1649781390000|2022-04-12 16:36:30|1406.53|1389.43|1406.1|1389|1406.53|1389.43|1406.1|1389|8
1649781400000|2022-04-12 16:36:40|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1
1649781410000|2022-04-12 16:36:50|1406.13|1389.03|1406.45|1389.35|1406.86|1389.76|1406.13|1389.03|8
1649781420000|2022-04-12 16:37:00|1406.5|1389.4|1406.67|1389.57|1406.67|1389.57|1406.4|1389.3|11
1649781430000|2022-04-12 16:37:10|1406.58|1389.48|1406.73|1389.63|1406.91|1389.81|1406.58|1389.48|6
1649781440000|2022-04-12 16:37:20|1406.81|1389.71|1406.81|1389.71|1406.88|1389.78|1406.81|1389.71|5
1649781450000|2022-04-12 16:37:30|1406.88|1389.78|1406.82|1389.72|1407.31|1390.21|1406.81|1389.71|10
1649781460000|2022-04-12 16:37:40|1407.15|1390.05|1407.2|1390.1|1407.21|1390.11|1407.06|1389.96|10
1649781470000|2022-04-12 16:37:50|1407.23|1390.13|1407.21|1390.11|1407.23|1390.13|1407.2|1390.1|3
1649781480000|2022-04-12 16:38:00|1407.18|1390.08|1407.26|1390.16|1407.26|1390.16|1407.1|1390|8
1649781490000|2022-04-12 16:38:10|1407.23|1390.13|1407.05|1389.95|1407.24|1390.14|1407.05|1389.95|6
1649781500000|2022-04-12 16:38:20|1406.89|1389.79|1406.41|1389.31|1406.89|1389.79|1406.23|1389.13|23
1649781510000|2022-04-12 16:38:30|1406.42|1389.32|1406.42|1389.32|1406.42|1389.32|1406.38|1389.28|9
1649781520000|2022-04-12 16:38:40|1406.58|1389.48|1407.04|1389.94|1407.06|1389.96|1406.43|1389.33|14
1649781530000|2022-04-12 16:38:50|1407.05|1389.95|1407.02|1389.92|1407.06|1389.96|1407|1389.9|6
1649781540000|2022-04-12 16:39:00|1407|1389.9|1406.91|1389.81|1407.05|1389.95|1406.91|1389.81|11
1649781550000|2022-04-12 16:39:10|1406.87|1389.77|1406.33|1389.23|1406.87|1389.77|1406.33|1389.23|6
1649781560000|2022-04-12 16:39:20|1406.38|1389.28|1406.79|1389.69|1406.79|1389.69|1406.27|1389.17|3
1649781580000|2022-04-12 16:39:40|1407.02|1389.92|1406.68|1389.58|1407.02|1389.92|1406.41|1389.31|11
1649781590000|2022-04-12 16:39:50|1406.6|1389.5|1406.13|1389.03|1406.6|1389.5|1406.13|1389.03|9
1649781600000|2022-04-12 16:40:00|1406.08|1388.98|1405.13|1388.03|1406.08|1388.98|1405.1|1388|9
1649781610000|2022-04-12 16:40:10|1405.12|1388.02|1404.89|1387.79|1405.12|1388.02|1404.89|1387.79|8
1649781620000|2022-04-12 16:40:20|1404.91|1387.81|1405.01|1387.91|1405.01|1387.91|1404.91|1387.81|2
1649781630000|2022-04-12 16:40:30|1404.93|1387.83|1404.53|1387.43|1405.11|1388.01|1404.53|1387.43|13
1649781640000|2022-04-12 16:40:40|1404.56|1387.46|1404.69|1387.59|1404.69|1387.59|1404.39|1387.29|3
1649781650000|2022-04-12 16:40:50|1404.65|1387.55|1405.02|1387.92|1405.11|1388.01|1404.6|1387.5|14
1649781660000|2022-04-12 16:41:00|1405.05|1387.95|1404.45|1387.35|1405.05|1387.95|1404.29|1387.19|28
1649781670000|2022-04-12 16:41:10|1404.47|1387.37|1404.14|1387.04|1404.89|1387.79|1404.14|1387.04|25
1649781680000|2022-04-12 16:41:20|1404.13|1387.03|1404.78|1387.68|1404.94|1387.84|1404.11|1387.01|24
1649781690000|2022-04-12 16:41:30|1404.79|1387.69|1404.86|1387.76|1404.9|1387.8|1404.77|1387.67|11
1649781700000|2022-04-12 16:41:40|1404.83|1387.73|1404.9|1387.8|1404.9|1387.8|1404.83|1387.73|2
1649781720000|2022-04-12 16:42:00|1404.83|1387.73|1404.82|1387.72|1404.88|1387.78|1404.82|1387.72|4
1649781730000|2022-04-12 16:42:10|1404.79|1387.69|1404.87|1387.77|1404.9|1387.8|1404.79|1387.69|11
1649781740000|2022-04-12 16:42:20|1404.91|1387.81|1405.34|1388.24|1405.41|1388.31|1404.84|1387.74|16
1649781750000|2022-04-12 16:42:30|1405.39|1388.29|1405.13|1388.03|1405.39|1388.29|1404.97|1387.87|18
1649781760000|2022-04-12 16:42:40|1405.11|1388.01|1405.1|1388|1405.12|1388.02|1405.1|1388|13
1649781770000|2022-04-12 16:42:50|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1
1649781780000|2022-04-12 16:43:00|1405.07|1387.97|1404.23|1387.13|1405.08|1387.98|1404.23|1387.13|12
1649781790000|2022-04-12 16:43:10|1404.36|1387.26|1404.92|1387.82|1404.92|1387.82|1404.23|1387.13|17
1649781800000|2022-04-12 16:43:20|1404.95|1387.85|1404.93|1387.83|1404.95|1387.85|1404.92|1387.82|6
1649781810000|2022-04-12 16:43:30|1404.92|1387.82|1404.86|1387.76|1404.95|1387.85|1404.83|1387.73|12
1649781820000|2022-04-12 16:43:40|1404.83|1387.73|1405.02|1387.92|1405.06|1387.96|1404.83|1387.73|12
1649781830000|2022-04-12 16:43:50|1405.05|1387.95|1405.31|1388.21|1405.31|1388.21|1405.05|1387.95|11
1649781840000|2022-04-12 16:44:00|1405.29|1388.19|1405.07|1387.97|1405.3|1388.2|1405.07|1387.97|6
1649781850000|2022-04-12 16:44:10|1405.05|1387.95|1405.48|1388.38|1405.55|1388.45|1404.98|1387.88|19
1649781860000|2022-04-12 16:44:20|1405.36|1388.26|1406.02|1388.92|1406.02|1388.92|1405.36|1388.26|9
1649781870000|2022-04-12 16:44:30|1405.98|1388.88|1406.07|1388.97|1406.11|1389.01|1405.98|1388.88|11
1649781880000|2022-04-12 16:44:40|1406.09|1388.99|1406.09|1388.99|1406.1|1389|1406.07|1388.97|7
1649781890000|2022-04-12 16:44:50|1406.1|1389|1406.1|1389|1406.11|1389.01|1406.09|1388.99|9
1649781900000|2022-04-12 16:45:00|1406.11|1389.01|1406.13|1389.03|1406.13|1389.03|1406.07|1388.97|13
1649781910000|2022-04-12 16:45:10|1406.46|1389.36|1406.59|1389.49|1406.61|1389.51|1406.1|1389|18
1649781920000|2022-04-12 16:45:20|1406.62|1389.52|1406.1|1389|1406.68|1389.58|1405.98|1388.88|14
1649781930000|2022-04-12 16:45:30|1406.23|1389.13|1406.18|1389.08|1406.57|1389.47|1405.97|1388.87|20
1649781940000|2022-04-12 16:45:40|1406.11|1389.01|1407.82|1390.72|1407.82|1390.72|1406.11|1389.01|17
1649781950000|2022-04-12 16:45:50|1407.39|1390.29|1407.69|1390.59|1407.69|1390.59|1407.11|1390.01|14
1649781960000|2022-04-12 16:46:00|1407.66|1390.56|1407.39|1390.29|1407.66|1390.56|1407.06|1389.96|21
1649781970000|2022-04-12 16:46:10|1407.33|1390.23|1407.21|1390.11|1407.39|1390.29|1407.18|1390.08|15
1649781980000|2022-04-12 16:46:20|1407.08|1389.98|1407.22|1390.12|1407.22|1390.12|1407.05|1389.95|9
1649781990000|2022-04-12 16:46:30|1407.19|1390.09|1407.14|1390.04|1407.19|1390.09|1407.12|1390.02|5
1649782000000|2022-04-12 16:46:40|1407.12|1390.02|1407.1|1390|1407.17|1390.07|1407.1|1390|5
1649782010000|2022-04-12 16:46:50|1407.05|1389.95|1407.08|1389.98|1407.16|1390.06|1407.02|1389.92|6
1649782020000|2022-04-12 16:47:00|1407.06|1389.96|1405.27|1388.17|1407.06|1389.96|1405.27|1388.17|26
1649782030000|2022-04-12 16:47:10|1405.29|1388.19|1406.61|1389.51|1406.61|1389.51|1405.29|1388.19|20
1649782040000|2022-04-12 16:47:20|1406.58|1389.48|1406.22|1389.12|1406.58|1389.48|1406.1|1389|20
1649782050000|2022-04-12 16:47:30|1406.26|1389.16|1406.3|1389.2|1406.33|1389.23|1406.16|1389.06|14
1649782060000|2022-04-12 16:47:40|1406.33|1389.23|1406.27|1389.17|1406.33|1389.23|1406.2|1389.1|19
1649782070000|2022-04-12 16:47:50|1406.31|1389.21|1406.1|1389|1406.31|1389.21|1406.08|1388.98|12
1649782080000|2022-04-12 16:48:00|1406.05|1388.95|1406.05|1388.95|1406.06|1388.96|1406.02|1388.92|4
1649782090000|2022-04-12 16:48:10|1406.03|1388.93|1406.06|1388.96|1406.06|1388.96|1406.03|1388.93|10
1649782100000|2022-04-12 16:48:20|1406.2|1389.1|1406.16|1389.06|1406.2|1389.1|1406.02|1388.92|8
1649782110000|2022-04-12 16:48:30|1406.15|1389.05|1406.16|1389.06|1406.16|1389.06|1406.15|1389.05|2
1649782120000|2022-04-12 16:48:40|1406.14|1389.04|1406.47|1389.37|1406.47|1389.37|1406.14|1389.04|6
1649782130000|2022-04-12 16:48:50|1406.42|1389.32|1406.81|1389.71|1406.83|1389.73|1406.42|1389.32|10
1649782140000|2022-04-12 16:49:00|1406.82|1389.72|1407.06|1389.96|1407.06|1389.96|1406.73|1389.63|6
1649782150000|2022-04-12 16:49:10|1406.96|1389.86|1407.06|1389.96|1407.06|1389.96|1406.96|1389.86|2
1649782160000|2022-04-12 16:49:20|1407.05|1389.95|1407.01|1389.91|1407.06|1389.96|1407|1389.9|10
1649782170000|2022-04-12 16:49:30|1407.06|1389.96|1407.02|1389.92|1407.06|1389.96|1407.02|1389.92|4
1649782190000|2022-04-12 16:49:50|1407.04|1389.94|1407.03|1389.93|1407.04|1389.94|1407.02|1389.92|6
1649782200000|2022-04-12 16:50:00|1407.05|1389.95|1407.05|1389.95|1407.08|1389.98|1407|1389.9|6
1649782210000|2022-04-12 16:50:10|1407.06|1389.96|1408.38|1391.28|1408.38|1391.28|1406.99|1389.89|20
1649782220000|2022-04-12 16:50:20|1408.4|1391.3|1408.52|1391.42|1408.52|1391.42|1408.4|1391.3|6
1649782230000|2022-04-12 16:50:30|1408.46|1391.36|1408.89|1391.79|1408.9|1391.8|1408.35|1391.25|12
1649782240000|2022-04-12 16:50:40|1409.08|1391.98|1409.14|1392.04|1409.28|1392.18|1409.08|1391.98|14
1649782250000|2022-04-12 16:50:50|1409.17|1392.07|1409.45|1392.35|1409.46|1392.36|1409.08|1391.98|11
1649782260000|2022-04-12 16:51:00|1409.46|1392.36|1410.01|1392.91|1410.01|1392.91|1409.46|1392.36|5
1649782270000|2022-04-12 16:51:10|1410|1392.9|1410|1392.9|1410.01|1392.91|1410|1392.9|3
1649782280000|2022-04-12 16:51:20|1410.01|1392.91|1409.98|1392.88|1410.01|1392.91|1409.97|1392.87|3
1649782290000|2022-04-12 16:51:30|1410.03|1392.93|1409.99|1392.89|1410.03|1392.93|1409.94|1392.84|3
1649782300000|2022-04-12 16:51:40|1410.06|1392.96|1410.94|1393.84|1410.94|1393.84|1410.06|1392.96|5
1649782310000|2022-04-12 16:51:50|1411.15|1394.05|1410.99|1393.89|1411.17|1394.07|1410.94|1393.84|10
1649782320000|2022-04-12 16:52:00|1411.05|1393.95|1410.97|1393.87|1411.05|1393.95|1410.94|1393.84|4
1649782330000|2022-04-12 16:52:10|1410.98|1393.88|1412.88|1395.78|1412.88|1395.78|1410.98|1393.88|18
1649782340000|2022-04-12 16:52:20|1412.71|1395.61|1412.89|1395.79|1412.91|1395.81|1412.49|1395.39|10
1649782350000|2022-04-12 16:52:30|1412.9|1395.8|1413.46|1396.36|1413.65|1396.55|1412.74|1395.64|17
1649782360000|2022-04-12 16:52:40|1413.56|1396.46|1414.14|1397.04|1414.14|1397.04|1413.56|1396.46|6
1649782370000|2022-04-12 16:52:50|1414.1|1397|1414.09|1396.99|1414.1|1397|1414.07|1396.97|6
1649782380000|2022-04-12 16:53:00|1414.08|1396.98|1414.02|1396.92|1414.08|1396.98|1413.91|1396.81|7
1649782390000|2022-04-12 16:53:10|1414.06|1396.96|1413.96|1396.86|1414.06|1396.96|1413.78|1396.68|9
1649782400000|2022-04-12 16:53:20|1413.98|1396.88|1413.76|1396.66|1413.99|1396.89|1413.76|1396.66|11
1649782410000|2022-04-12 16:53:30|1413.77|1396.67|1413.11|1396.01|1413.77|1396.67|1413.11|1396.01|8
1649782420000|2022-04-12 16:53:40|1413.09|1395.99|1413.01|1395.91|1413.09|1395.99|1413.01|1395.91|3
1649782430000|2022-04-12 16:53:50|1413.03|1395.93|1413.01|1395.91|1413.11|1396.01|1413.01|1395.91|5
1649782440000|2022-04-12 16:54:00|1413.02|1395.92|1413.02|1395.92|1413.06|1395.96|1412.99|1395.89|7
1649782450000|2022-04-12 16:54:10|1412.99|1395.89|1413.53|1396.43|1413.53|1396.43|1412.99|1395.89|9
1649782460000|2022-04-12 16:54:20|1413.56|1396.46|1413.73|1396.63|1413.73|1396.63|1413.56|1396.46|2
1649782470000|2022-04-12 16:54:30|1414.05|1396.95|1413.92|1396.82|1414.07|1396.97|1413.83|1396.73|11
1649782480000|2022-04-12 16:54:40|1413.89|1396.79|1413.93|1396.83|1413.93|1396.83|1413.89|1396.79|3
1649782500000|2022-04-12 16:55:00|1414.08|1396.98|1414.08|1396.98|1414.09|1396.99|1414.07|1396.97|9
1649782510000|2022-04-12 16:55:10|1414.07|1396.97|1414.06|1396.96|1414.09|1396.99|1414.05|1396.95|9
1649782520000|2022-04-12 16:55:20|1414.5|1397.4|1414.38|1397.28|1414.77|1397.67|1414.08|1396.98|10
1649782530000|2022-04-12 16:55:30|1414.08|1396.98|1414.14|1397.04|1414.14|1397.04|1414.08|1396.98|5
1649782540000|2022-04-12 16:55:40|1414.21|1397.11|1414.82|1397.72|1414.82|1397.72|1414.07|1396.97|4
1649782560000|2022-04-12 16:56:00|1414.81|1397.71|1414.52|1397.42|1414.81|1397.71|1414.1|1397|11
1649782570000|2022-04-12 16:56:10|1414.5|1397.4|1414.5|1397.4|1414.5|1397.4|1414.5|1397.4|1
1649782580000|2022-04-12 16:56:20|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1
1649782590000|2022-04-12 16:56:30|1414.54|1397.44|1414.47|1397.37|1414.6|1397.5|1414.47|1397.37|4
1649782600000|2022-04-12 16:56:40|1414.51|1397.41|1414.05|1396.95|1414.51|1397.41|1414.05|1396.95|15
1649782610000|2022-04-12 16:56:50|1413.18|1396.08|1413.03|1395.93|1413.18|1396.08|1413.03|1395.93|8
1649782630000|2022-04-12 16:57:10|1413.01|1395.91|1413.02|1395.92|1413.03|1395.93|1412.99|1395.89|7
1649782640000|2022-04-12 16:57:20|1412.99|1395.89|1412.99|1395.89|1412.99|1395.89|1412.99|1395.89|1
1649782650000|2022-04-12 16:57:30|1413|1395.9|1413.02|1395.92|1413.17|1396.07|1412.99|1395.89|4
1649782660000|2022-04-12 16:57:40|1412.99|1395.89|1413.67|1396.57|1413.67|1396.57|1412.99|1395.89|16
1649782670000|2022-04-12 16:57:50|1413.69|1396.59|1414.3|1397.2|1414.58|1397.48|1413.66|1396.56|18
1649782680000|2022-04-12 16:58:00|1414.62|1397.52|1414.41|1397.31|1414.63|1397.53|1414.35|1397.25|6
1649782690000|2022-04-12 16:58:10|1414.9|1397.8|1415.53|1398.43|1415.61|1398.51|1414.85|1397.75|22
1649782700000|2022-04-12 16:58:20|1415.78|1398.68|1415.84|1398.74|1415.93|1398.83|1415.45|1398.35|13
1649782710000|2022-04-12 16:58:30|1415.8|1398.7|1415.37|1398.27|1415.82|1398.72|1415.37|1398.27|7
1649782720000|2022-04-12 16:58:40|1415.25|1398.15|1415.28|1398.18|1415.28|1398.18|1415.25|1398.15|2
1649782730000|2022-04-12 16:58:50|1415.25|1398.15|1415.03|1397.93|1415.25|1398.15|1415.03|1397.93|4
1649782740000|2022-04-12 16:59:00|1415.05|1397.95|1414.51|1397.41|1415.06|1397.96|1414.51|1397.41|13
1649782750000|2022-04-12 16:59:10|1414.5|1397.4|1414.39|1397.29|1414.52|1397.42|1414.39|1397.29|5
1649782770000|2022-04-12 16:59:30|1414.44|1397.34|1413.55|1396.45|1414.44|1397.34|1413.44|1396.34|16
1649782780000|2022-04-12 16:59:40|1413.47|1396.37|1413.31|1396.21|1413.47|1396.37|1413.31|1396.21|5
1649782790000|2022-04-12 16:59:50|1413.24|1396.14|1413.93|1396.83|1414.19|1397.09|1413.24|1396.14|15
1649782800000|2022-04-12 17:00:00|1414.02|1396.92|1414.09|1396.99|1414.09|1396.99|1414.02|1396.92|3
1649782810000|2022-04-12 17:00:10|1414.08|1396.98|1414.01|1396.91|1414.18|1397.08|1414.01|1396.91|7
1649782820000|2022-04-12 17:00:20|1414.09|1396.99|1413.43|1396.33|1414.09|1396.99|1413.43|1396.33|7
1649782830000|2022-04-12 17:00:30|1413.38|1396.28|1413.9|1396.8|1413.9|1396.8|1413.12|1396.02|17
1649782840000|2022-04-12 17:00:40|1413.93|1396.83|1414.21|1397.11|1414.29|1397.19|1413.93|1396.83|10
1649782850000|2022-04-12 17:00:50|1413.96|1396.86|1413.96|1396.86|1413.97|1396.87|1413.96|1396.86|3
1649782860000|2022-04-12 17:01:00|1414.13|1397.03|1414.08|1396.98|1414.18|1397.08|1414.08|1396.98|3
1649782870000|2022-04-12 17:01:10|1414.09|1396.99|1414.1|1397|1414.1|1397|1414.08|1396.98|3
1649782880000|2022-04-12 17:01:20|1414.12|1397.02|1413.96|1396.86|1414.12|1397.02|1413.96|1396.86|8
1649782890000|2022-04-12 17:01:30|1413.95|1396.85|1413.13|1396.03|1413.95|1396.85|1413.13|1396.03|14
1649782900000|2022-04-12 17:01:40|1413.14|1396.04|1413.47|1396.37|1413.47|1396.37|1413.14|1396.04|7
1649782910000|2022-04-12 17:01:50|1413.43|1396.33|1413.13|1396.03|1413.46|1396.36|1413.13|1396.03|10
1649782920000|2022-04-12 17:02:00|1413.12|1396.02|1412.19|1395.09|1413.12|1396.02|1412.16|1395.06|16
1649782930000|2022-04-12 17:02:10|1412.2|1395.1|1411.61|1394.51|1412.2|1395.1|1411.52|1394.42|23
1649782940000|2022-04-12 17:02:20|1411.6|1394.5|1411.85|1394.75|1411.9|1394.8|1411.47|1394.37|6
1649782950000|2022-04-12 17:02:30|1411.89|1394.79|1412.12|1395.02|1412.12|1395.02|1411.89|1394.79|6
1649782960000|2022-04-12 17:02:40|1412.1|1395|1411.49|1394.39|1412.1|1395|1411.47|1394.37|7
1649782970000|2022-04-12 17:02:50|1411.48|1394.38|1410.98|1393.88|1411.48|1394.38|1410.98|1393.88|4
1649782980000|2022-04-12 17:03:00|1411.13|1394.03|1410.3|1393.2|1411.13|1394.03|1410.3|1393.2|6
1649782990000|2022-04-12 17:03:10|1410.27|1393.17|1410.07|1392.97|1410.27|1393.17|1410.07|1392.97|2
1649783000000|2022-04-12 17:03:20|1410.08|1392.98|1410.07|1392.97|1410.08|1392.98|1410.07|1392.97|2
1649783010000|2022-04-12 17:03:30|1410.05|1392.95|1411|1393.9|1411|1393.9|1410.03|1392.93|11
1649783020000|2022-04-12 17:03:40|1411.01|1393.91|1410.9|1393.8|1411.03|1393.93|1410.89|1393.79|5
1649783040000|2022-04-12 17:04:00|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1
1649783050000|2022-04-12 17:04:10|1410.95|1393.85|1410.91|1393.81|1411.05|1393.95|1410.78|1393.68|5
1649783060000|2022-04-12 17:04:20|1410.48|1393.38|1411.29|1394.19|1411.44|1394.34|1410.48|1393.38|13
1649783070000|2022-04-12 17:04:30|1411.18|1394.08|1411.39|1394.29|1411.39|1394.29|1411.18|1394.08|8
1649783080000|2022-04-12 17:04:40|1411.38|1394.28|1411.52|1394.42|1411.55|1394.45|1411.3|1394.2|14
1649783090000|2022-04-12 17:04:50|1411.84|1394.74|1412.56|1395.46|1412.74|1395.64|1411.84|1394.74|11
1649783100000|2022-04-12 17:05:00|1412.54|1395.44|1412.87|1395.77|1412.95|1395.85|1412.47|1395.37|12
1649783110000|2022-04-12 17:05:10|1412.77|1395.67|1412.91|1395.81|1412.91|1395.81|1412.74|1395.64|9
1649783120000|2022-04-12 17:05:20|1412.58|1395.48|1412.94|1395.84|1412.96|1395.86|1412.49|1395.39|6
1649783130000|2022-04-12 17:05:30|1412.95|1395.85|1412.93|1395.83|1413|1395.9|1412.92|1395.82|7
1649783140000|2022-04-12 17:05:40|1412.98|1395.88|1412.24|1395.14|1412.99|1395.89|1412.24|1395.14|8
1649783150000|2022-04-12 17:05:50|1412.27|1395.17|1412.09|1394.99|1412.27|1395.17|1412.09|1394.99|2
1649783160000|2022-04-12 17:06:00|1412.08|1394.98|1412.44|1395.34|1412.44|1395.34|1412.08|1394.98|5
1649783180000|2022-04-12 17:06:20|1412.42|1395.32|1412.69|1395.59|1412.72|1395.62|1412.18|1395.08|16
1649783190000|2022-04-12 17:06:30|1412.68|1395.58|1412.9|1395.8|1412.92|1395.82|1412.63|1395.53|9
1649783200000|2022-04-12 17:06:40|1412.89|1395.79|1412.77|1395.67|1412.92|1395.82|1412.77|1395.67|9
1649783210000|2022-04-12 17:06:50|1412.78|1395.68|1413.1|1396|1413.1|1396|1412.78|1395.68|5
1649783220000|2022-04-12 17:07:00|1413.07|1395.97|1413.57|1396.47|1413.57|1396.47|1413.02|1395.92|9
1649783230000|2022-04-12 17:07:10|1413.62|1396.52|1413.83|1396.73|1413.83|1396.73|1413.19|1396.09|5
1649783240000|2022-04-12 17:07:20|1413.79|1396.69|1413.81|1396.71|1413.81|1396.71|1413.71|1396.61|10
1649783250000|2022-04-12 17:07:30|1413.93|1396.83|1414.84|1397.74|1414.89|1397.79|1413.85|1396.75|11
1649783260000|2022-04-12 17:07:40|1414.85|1397.75|1415.58|1398.48|1415.64|1398.54|1414.81|1397.71|20
1649783270000|2022-04-12 17:07:50|1415.63|1398.53|1416.38|1399.28|1416.54|1399.44|1415.63|1398.53|18
1649783280000|2022-04-12 17:08:00|1416.33|1399.23|1416.19|1399.09|1416.4|1399.3|1416.19|1399.09|7
1649783290000|2022-04-12 17:08:10|1416.15|1399.05|1414.99|1397.89|1416.15|1399.05|1414.99|1397.89|19
1649783300000|2022-04-12 17:08:20|1415.01|1397.91|1414.83|1397.73|1415.09|1397.99|1414.72|1397.62|12
1649783310000|2022-04-12 17:08:30|1414.77|1397.67|1414.81|1397.71|1414.99|1397.89|1414.77|1397.67|6
1649783320000|2022-04-12 17:08:40|1414.87|1397.77|1414.87|1397.77|1414.87|1397.77|1414.87|1397.77|1
1649783330000|2022-04-12 17:08:50|1414.9|1397.8|1414.55|1397.45|1414.98|1397.88|1414.36|1397.26|20
1649783340000|2022-04-12 17:09:00|1414.49|1397.39|1414.25|1397.15|1414.49|1397.39|1414.14|1397.04|17
1649783350000|2022-04-12 17:09:10|1414.23|1397.13|1413.47|1396.37|1414.23|1397.13|1413.36|1396.26|22
1649783360000|2022-04-12 17:09:20|1413.57|1396.47|1413.29|1396.19|1413.65|1396.55|1413.28|1396.18|14
1649783370000|2022-04-12 17:09:30|1413.28|1396.18|1413.43|1396.33|1413.43|1396.33|1413.24|1396.14|6
1649783380000|2022-04-12 17:09:40|1413.58|1396.48|1413.95|1396.85|1414.17|1397.07|1413.58|1396.48|20
1649783390000|2022-04-12 17:09:50|1413.96|1396.86|1414.23|1397.13|1414.23|1397.13|1413.95|1396.85|13
1649783400000|2022-04-12 17:10:00|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1
1649783410000|2022-04-12 17:10:10|1414.31|1397.21|1414.46|1397.36|1414.46|1397.36|1414.31|1397.21|6
1649783420000|2022-04-12 17:10:20|1414.47|1397.37|1414.65|1397.55|1414.65|1397.55|1414.47|1397.37|6
1649783430000|2022-04-12 17:10:30|1414.64|1397.54|1414.61|1397.51|1414.64|1397.54|1414.61|1397.51|2
1649783440000|2022-04-12 17:10:40|1414.67|1397.57|1414.3|1397.2|1414.71|1397.61|1414.3|1397.2|5
1649783450000|2022-04-12 17:10:50|1414.31|1397.21|1414.34|1397.24|1414.35|1397.25|1414.31|1397.21|12
1649783460000|2022-04-12 17:11:00|1414.32|1397.22|1414.01|1396.91|1414.79|1397.69|1414.01|1396.91|19
1649783470000|2022-04-12 17:11:10|1414.15|1397.05|1413.86|1396.76|1414.24|1397.14|1413.84|1396.74|13
1649783480000|2022-04-12 17:11:20|1413.84|1396.74|1413.68|1396.58|1413.9|1396.8|1413.68|1396.58|6
1649783490000|2022-04-12 17:11:30|1414.05|1396.95|1414.07|1396.97|1414.07|1396.97|1414.05|1396.95|2
1649783500000|2022-04-12 17:11:40|1414.06|1396.96|1414.06|1396.96|1414.06|1396.96|1414|1396.9|3
1649783510000|2022-04-12 17:11:50|1414.05|1396.95|1413.18|1396.08|1414.13|1397.03|1413.18|1396.08|26
1649783520000|2022-04-12 17:12:00|1413.13|1396.03|1413.24|1396.14|1413.24|1396.14|1412.98|1395.88|11
1649783530000|2022-04-12 17:12:10|1413.07|1395.97|1413.87|1396.77|1413.87|1396.77|1413.03|1395.93|20
1649783540000|2022-04-12 17:12:20|1413.77|1396.67|1413.73|1396.63|1413.77|1396.67|1413.73|1396.63|12
1649783550000|2022-04-12 17:12:30|1413.55|1396.45|1413.88|1396.78|1413.88|1396.78|1413.55|1396.45|12
1649783560000|2022-04-12 17:12:40|1413.82|1396.72|1413.86|1396.76|1413.88|1396.78|1413.76|1396.66|8
1649783570000|2022-04-12 17:12:50|1414.06|1396.96|1414.03|1396.93|1414.06|1396.96|1414.02|1396.92|7
1649783580000|2022-04-12 17:13:00|1414.02|1396.92|1413.98|1396.88|1414.04|1396.94|1413.98|1396.88|9
1649783590000|2022-04-12 17:13:10|1414.25|1397.15|1415.21|1398.11|1415.51|1398.41|1414.22|1397.12|20
1649783600000|2022-04-12 17:13:20|1415.22|1398.12|1416.43|1399.33|1416.43|1399.33|1415.2|1398.1|12
1649783610000|2022-04-12 17:13:30|1416.45|1399.35|1416.6|1399.5|1416.64|1399.54|1416.33|1399.23|18
1649783620000|2022-04-12 17:13:40|1416.67|1399.57|1416.1|1399|1416.68|1399.58|1416.1|1399|13
1649783630000|2022-04-12 17:13:50|1416.07|1398.97|1415.12|1398.02|1416.07|1398.97|1415.06|1397.96|19
1649783640000|2022-04-12 17:14:00|1415.11|1398.01|1415.07|1397.97|1415.11|1398.01|1415.07|1397.97|14
1649783650000|2022-04-12 17:14:10|1415.05|1397.95|1415.86|1398.76|1415.86|1398.76|1415.05|1397.95|3
1649783660000|2022-04-12 17:14:20|1415.93|1398.83|1415.93|1398.83|1415.93|1398.83|1415.93|1398.83|1
1649783670000|2022-04-12 17:14:30|1415.91|1398.81|1416.06|1398.96|1416.22|1399.12|1415.85|1398.75|18
1649783680000|2022-04-12 17:14:40|1415.97|1398.87|1415.57|1398.47|1415.97|1398.87|1415.57|1398.47|10
1649783690000|2022-04-12 17:14:50|1415.58|1398.48|1415.49|1398.39|1415.58|1398.48|1415.49|1398.39|3
1649783700000|2022-04-12 17:15:00|1415.5|1398.4|1415.17|1398.07|1415.52|1398.42|1415.17|1398.07|15
1649783710000|2022-04-12 17:15:10|1415.09|1397.99|1415.14|1398.04|1415.19|1398.09|1415.02|1397.92|5
1649783720000|2022-04-12 17:15:20|1415.13|1398.03|1415.23|1398.13|1415.23|1398.13|1415.13|1398.03|5
1649783730000|2022-04-12 17:15:30|1415.33|1398.23|1415.13|1398.03|1415.73|1398.63|1415.13|1398.03|14
1649783740000|2022-04-12 17:15:40|1415.12|1398.02|1414.54|1397.44|1415.12|1398.02|1414.54|1397.44|7
1649783750000|2022-04-12 17:15:50|1414.29|1397.19|1414.38|1397.28|1414.38|1397.28|1414.2|1397.1|8
1649783760000|2022-04-12 17:16:00|1414.42|1397.32|1414.31|1397.21|1414.46|1397.36|1414.13|1397.03|9
1649783770000|2022-04-12 17:16:10|1414.34|1397.24|1414.66|1397.56|1414.68|1397.58|1414.1|1397|14
1649783780000|2022-04-12 17:16:20|1414.64|1397.54|1414.78|1397.68|1415.01|1397.91|1414.64|1397.54|9
1649783790000|2022-04-12 17:16:30|1414.69|1397.59|1414.7|1397.6|1414.74|1397.64|1414.55|1397.45|10
1649783800000|2022-04-12 17:16:40|1414.64|1397.54|1415.04|1397.94|1415.05|1397.95|1414.64|1397.54|6
1649783810000|2022-04-12 17:16:50|1415.06|1397.96|1415.04|1397.94|1415.06|1397.96|1414.95|1397.85|3
1649783820000|2022-04-12 17:17:00|1414.98|1397.88|1414.33|1397.23|1414.98|1397.88|1414.33|1397.23|11
1649783830000|2022-04-12 17:17:10|1414.34|1397.24|1414.1|1397|1414.39|1397.29|1414.1|1397|8
1649783850000|2022-04-12 17:17:30|1414.05|1396.95|1414.59|1397.49|1414.59|1397.49|1414.05|1396.95|3
1649783860000|2022-04-12 17:17:40|1414.72|1397.62|1414.89|1397.79|1414.89|1397.79|1414.65|1397.55|4
1649783870000|2022-04-12 17:17:50|1414.9|1397.8|1415.07|1397.97|1415.08|1397.98|1414.9|1397.8|8
1649783880000|2022-04-12 17:18:00|1415.1|1398|1414.86|1397.76|1415.1|1398|1414.83|1397.73|11
1649783890000|2022-04-12 17:18:10|1414.87|1397.77|1415.4|1398.3|1415.78|1398.68|1414.87|1397.77|11
1649783900000|2022-04-12 17:18:20|1415.53|1398.43|1416.15|1399.05|1416.46|1399.36|1415.53|1398.43|14
1649783910000|2022-04-12 17:18:30|1416.17|1399.07|1416.69|1399.59|1416.69|1399.59|1416.15|1399.05|8
1649783920000|2022-04-12 17:18:40|1416.88|1399.78|1416.92|1399.82|1416.92|1399.82|1416.88|1399.78|5
1649783930000|2022-04-12 17:18:50|1416.9|1399.8|1416.15|1399.05|1416.9|1399.8|1416.15|1399.05|7
1649783940000|2022-04-12 17:19:00|1416.09|1398.99|1416.11|1399.01|1416.2|1399.1|1416.09|1398.99|7
1649783950000|2022-04-12 17:19:10|1416.1|1399|1416.04|1398.94|1416.11|1399.01|1416.04|1398.94|11
1649783960000|2022-04-12 17:19:20|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1416.08|1398.98|3
1649783980000|2022-04-12 17:19:40|1416|1398.9|1415.84|1398.74|1416.01|1398.91|1415.75|1398.65|11
1649783990000|2022-04-12 17:19:50|1416.05|1398.95|1416.14|1399.04|1416.15|1399.05|1416.02|1398.92|7
1649784000000|2022-04-12 17:20:00|1416.13|1399.03|1416.81|1399.71|1416.81|1399.71|1416.13|1399.03|8
1649784010000|2022-04-12 17:20:10|1416.77|1399.67|1416.36|1399.26|1416.77|1399.67|1416.35|1399.25|8
1649784020000|2022-04-12 17:20:20|1416.35|1399.25|1416.19|1399.09|1416.35|1399.25|1416.16|1399.06|16
1649784030000|2022-04-12 17:20:30|1416.16|1399.06|1416.26|1399.16|1416.32|1399.22|1416.16|1399.06|13
1649784040000|2022-04-12 17:20:40|1416.21|1399.11|1416.72|1399.62|1416.72|1399.62|1416.21|1399.11|8
1649784050000|2022-04-12 17:20:50|1416.73|1399.63|1415.64|1398.54|1416.73|1399.63|1415.41|1398.31|21
1649784060000|2022-04-12 17:21:00|1415.63|1398.53|1415.59|1398.49|1415.74|1398.64|1415.05|1397.95|16
1649784070000|2022-04-12 17:21:10|1415.6|1398.5|1415.63|1398.53|1415.63|1398.53|1415.58|1398.48|4
1649784080000|2022-04-12 17:21:20|1415.65|1398.55|1415.76|1398.66|1415.77|1398.67|1415.57|1398.47|6
1649784090000|2022-04-12 17:21:30|1415.7|1398.6|1416.11|1399.01|1416.2|1399.1|1415.7|1398.6|6
1649784100000|2022-04-12 17:21:40|1416.13|1399.03|1416.8|1399.7|1416.8|1399.7|1416.13|1399.03|11
1649784110000|2022-04-12 17:21:50|1416.81|1399.71|1416.1|1399|1416.81|1399.71|1416.1|1399|10
1649784120000|2022-04-12 17:22:00|1416.09|1398.99|1416.1|1399|1416.27|1399.17|1416.09|1398.99|7
1649784130000|2022-04-12 17:22:10|1416.09|1398.99|1416.09|1398.99|1416.1|1399|1416.09|1398.99|3
1649784150000|2022-04-12 17:22:30|1416.15|1399.05|1415.27|1398.17|1416.15|1399.05|1415.27|1398.17|9
1649784160000|2022-04-12 17:22:40|1415.35|1398.25|1415.25|1398.15|1415.35|1398.25|1415.24|1398.14|6
1649784170000|2022-04-12 17:22:50|1415.24|1398.14|1416.05|1398.95|1416.06|1398.96|1415.24|1398.14|9
1649784180000|2022-04-12 17:23:00|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1416.03|1398.93|4
1649784190000|2022-04-12 17:23:10|1416.08|1398.98|1416.05|1398.95|1416.09|1398.99|1416.04|1398.94|6
1649784200000|2022-04-12 17:23:20|1415.97|1398.87|1415.49|1398.39|1415.98|1398.88|1415.49|1398.39|8
1649784210000|2022-04-12 17:23:30|1415.42|1398.32|1415.37|1398.27|1415.42|1398.32|1415.37|1398.27|2
1649784220000|2022-04-12 17:23:40|1415.15|1398.05|1415.14|1398.04|1415.15|1398.05|1415.14|1398.04|2
1649784240000|2022-04-12 17:24:00|1415.09|1397.99|1415.09|1397.99|1415.11|1398.01|1415.09|1397.99|5
1649784250000|2022-04-12 17:24:10|1415.27|1398.17|1415.32|1398.22|1415.32|1398.22|1415.1|1398|5
1649784260000|2022-04-12 17:24:20|1415.31|1398.21|1415.36|1398.26|1415.36|1398.26|1415.31|1398.21|5
1649784270000|2022-04-12 17:24:30|1415.37|1398.27|1415.37|1398.27|1415.38|1398.28|1415.36|1398.26|7
1649784280000|2022-04-12 17:24:40|1415.39|1398.29|1415.87|1398.77|1415.91|1398.81|1415.39|1398.29|11
1649784290000|2022-04-12 17:24:50|1415.92|1398.82|1416.06|1398.96|1416.1|1399|1415.92|1398.82|9
1649784300000|2022-04-12 17:25:00|1416.08|1398.98|1416.02|1398.92|1416.08|1398.98|1416.02|1398.92|6
1649784310000|2022-04-12 17:25:10|1415.95|1398.85|1415.9|1398.8|1415.95|1398.85|1415.9|1398.8|2
1649784320000|2022-04-12 17:25:20|1415.95|1398.85|1416.06|1398.96|1416.06|1398.96|1415.95|1398.85|5
1649784330000|2022-04-12 17:25:30|1415.97|1398.87|1415.16|1398.06|1415.97|1398.87|1415.09|1397.99|10
1649784340000|2022-04-12 17:25:40|1415.1|1398|1415.12|1398.02|1415.15|1398.05|1415.09|1397.99|10
1649784350000|2022-04-12 17:25:50|1415.14|1398.04|1415.05|1397.95|1415.16|1398.06|1415.05|1397.95|4
1649784360000|2022-04-12 17:26:00|1415.13|1398.03|1415.27|1398.17|1415.27|1398.17|1415.09|1397.99|6
1649784370000|2022-04-12 17:26:10|1415.19|1398.09|1415.1|1398|1415.21|1398.11|1415.08|1397.98|6
1649784380000|2022-04-12 17:26:20|1415.05|1397.95|1414.33|1397.23|1415.17|1398.07|1414.33|1397.23|12
1649784390000|2022-04-12 17:26:30|1414.27|1397.17|1414.15|1397.05|1414.28|1397.18|1413.89|1396.79|7
1649784400000|2022-04-12 17:26:40|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1413.88|1396.78|3
1649784410000|2022-04-12 17:26:50|1413.86|1396.76|1413.47|1396.37|1413.86|1396.76|1413.47|1396.37|3
1649784420000|2022-04-12 17:27:00|1413.5|1396.4|1413.5|1396.4|1413.5|1396.4|1413.5|1396.4|1
1649784430000|2022-04-12 17:27:10|1413.61|1396.51|1413.44|1396.34|1413.61|1396.51|1413.44|1396.34|6
1649784440000|2022-04-12 17:27:20|1413.4|1396.3|1413.77|1396.67|1413.77|1396.67|1413.07|1395.97|16
1649784450000|2022-04-12 17:27:30|1413.41|1396.31|1413.43|1396.33|1413.43|1396.33|1413.13|1396.03|8
1649784460000|2022-04-12 17:27:40|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1
1649784470000|2022-04-12 17:27:50|1413.35|1396.25|1413.24|1396.14|1413.38|1396.28|1413.23|1396.13|9
1649784480000|2022-04-12 17:28:00|1413.11|1396.01|1413.28|1396.18|1413.28|1396.18|1413.11|1396.01|2
1649784500000|2022-04-12 17:28:20|1413.31|1396.21|1413.98|1396.88|1413.98|1396.88|1413.31|1396.21|3
1649784510000|2022-04-12 17:28:30|1413.8|1396.7|1414.32|1397.22|1414.36|1397.26|1413.8|1396.7|9
1649784520000|2022-04-12 17:28:40|1414.66|1397.56|1414.78|1397.68|1414.91|1397.81|1414.34|1397.24|12
1649784530000|2022-04-12 17:28:50|1414.76|1397.66|1414.21|1397.11|1414.99|1397.89|1414.21|1397.11|9
1649784540000|2022-04-12 17:29:00|1414.31|1397.21|1414.16|1397.06|1414.38|1397.28|1414.16|1397.06|6
1649784550000|2022-04-12 17:29:10|1414.1|1397|1414.75|1397.65|1414.8|1397.7|1414.05|1396.95|15
1649784560000|2022-04-12 17:29:20|1414.77|1397.67|1414.44|1397.34|1415.02|1397.92|1414.44|1397.34|13
1649784570000|2022-04-12 17:29:30|1414.4|1397.3|1414.19|1397.09|1414.4|1397.3|1413.81|1396.71|10
1649784580000|2022-04-12 17:29:40|1414.18|1397.08|1414.08|1396.98|1414.18|1397.08|1414.08|1396.98|5
1649784600000|2022-04-12 17:30:00|1413.55|1396.45|1413.55|1396.45|1413.55|1396.45|1413.55|1396.45|1
1649784610000|2022-04-12 17:30:10|1413.54|1396.44|1413.54|1396.44|1413.54|1396.44|1413.54|1396.44|1
1649784620000|2022-04-12 17:30:20|1413.62|1396.52|1412.3|1395.2|1413.7|1396.6|1412.11|1395.01|19
1649784630000|2022-04-12 17:30:30|1412.43|1395.33|1412.36|1395.26|1412.43|1395.33|1412.3|1395.2|4
1649784640000|2022-04-12 17:30:40|1412.47|1395.37|1413.07|1395.97|1413.27|1396.17|1412.23|1395.13|14
1649784650000|2022-04-12 17:30:50|1413.06|1395.96|1413.98|1396.88|1413.98|1396.88|1413.06|1395.96|14
1649784660000|2022-04-12 17:31:00|1414.06|1396.96|1414.03|1396.93|1414.06|1396.96|1414|1396.9|3
1649784680000|2022-04-12 17:31:20|1414.07|1396.97|1414.07|1396.97|1414.07|1396.97|1414.07|1396.97|1
1649784690000|2022-04-12 17:31:30|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1
1649784700000|2022-04-12 17:31:40|1414.21|1397.11|1414.8|1397.7|1414.8|1397.7|1414.17|1397.07|10
1649784710000|2022-04-12 17:31:50|1414.47|1397.37|1413.88|1396.78|1414.47|1397.37|1413.84|1396.74|10
1649784720000|2022-04-12 17:32:00|1413.86|1396.76|1414|1396.9|1414|1396.9|1413.86|1396.76|5
1649784740000|2022-04-12 17:32:20|1413.87|1396.77|1413.87|1396.77|1413.87|1396.77|1413.87|1396.77|1
1649784750000|2022-04-12 17:32:30|1413.8|1396.7|1414.76|1397.66|1414.76|1397.66|1413.8|1396.7|17
1649784760000|2022-04-12 17:32:40|1414.73|1397.63|1414.59|1397.49|1414.73|1397.63|1414.59|1397.49|13
1649784770000|2022-04-12 17:32:50|1414.9|1397.8|1415.11|1398.01|1415.11|1398.01|1414.9|1397.8|2
1649784780000|2022-04-12 17:33:00|1414.66|1397.56|1414.96|1397.86|1415.1|1398|1414.54|1397.44|13
1649784790000|2022-04-12 17:33:10|1414.92|1397.82|1415.06|1397.96|1415.12|1398.02|1414.92|1397.82|7
1649784800000|2022-04-12 17:33:20|1414.92|1397.82|1413.98|1396.88|1414.92|1397.82|1413.98|1396.88|16
1649784810000|2022-04-12 17:33:30|1413.96|1396.86|1414.21|1397.11|1414.21|1397.11|1413.96|1396.86|3
1649784820000|2022-04-12 17:33:40|1414.11|1397.01|1413.21|1396.11|1414.11|1397.01|1413.21|1396.11|6
1649784830000|2022-04-12 17:33:50|1413.14|1396.04|1412.49|1395.39|1413.14|1396.04|1412.49|1395.39|10
1649784840000|2022-04-12 17:34:00|1412.66|1395.56|1412.48|1395.38|1412.74|1395.64|1412.45|1395.35|13
1649784850000|2022-04-12 17:34:10|1412.67|1395.57|1412.96|1395.86|1412.96|1395.86|1412.67|1395.57|10
1649784860000|2022-04-12 17:34:20|1412.88|1395.78|1412.9|1395.8|1413.14|1396.04|1412.87|1395.77|8
1649784870000|2022-04-12 17:34:30|1412.99|1395.89|1412.87|1395.77|1412.99|1395.89|1412.66|1395.56|12
1649784880000|2022-04-12 17:34:40|1412.85|1395.75|1412.94|1395.84|1413.11|1396.01|1412.85|1395.75|8
1649784900000|2022-04-12 17:35:00|1412.93|1395.83|1413.03|1395.93|1413.03|1395.93|1412.93|1395.83|3
1649784920000|2022-04-12 17:35:20|1412.98|1395.88|1413.05|1395.95|1413.05|1395.95|1412.98|1395.88|2
1649784930000|2022-04-12 17:35:30|1413.2|1396.1|1413.22|1396.12|1413.24|1396.14|1413.2|1396.1|3
1649784940000|2022-04-12 17:35:40|1413.21|1396.11|1412.89|1395.79|1413.21|1396.11|1412.89|1395.79|6
1649784950000|2022-04-12 17:35:50|1412.79|1395.69|1412.98|1395.88|1413.09|1395.99|1412.79|1395.69|9
1649784960000|2022-04-12 17:36:00|1413.05|1395.95|1413.07|1395.97|1413.07|1395.97|1412.88|1395.78|4
1649784970000|2022-04-12 17:36:10|1413.08|1395.98|1412.95|1395.85|1413.09|1395.99|1412.95|1395.85|3
1649784980000|2022-04-12 17:36:20|1412.96|1395.86|1412.95|1395.85|1412.96|1395.86|1412.95|1395.85|2
1649784990000|2022-04-12 17:36:30|1412.94|1395.84|1413.52|1396.42|1413.65|1396.55|1412.93|1395.83|15
1649785000000|2022-04-12 17:36:40|1413.44|1396.34|1413.77|1396.67|1413.86|1396.76|1413.44|1396.34|5
1649785010000|2022-04-12 17:36:50|1413.55|1396.45|1413.11|1396.01|1413.65|1396.55|1413.09|1395.99|11
1649785020000|2022-04-12 17:37:00|1413.08|1395.98|1412.55|1395.45|1413.09|1395.99|1412.55|1395.45|5
1649785030000|2022-04-12 17:37:10|1412.65|1395.55|1413.11|1396.01|1413.12|1396.02|1412.65|1395.55|10
1649785040000|2022-04-12 17:37:20|1413.12|1396.02|1413.08|1395.98|1413.12|1396.02|1413.08|1395.98|3
1649785050000|2022-04-12 17:37:30|1412.62|1395.52|1412.81|1395.71|1413.05|1395.95|1412.62|1395.52|4
1649785060000|2022-04-12 17:37:40|1412.91|1395.81|1413.67|1396.57|1413.67|1396.57|1412.91|1395.81|11
1649785070000|2022-04-12 17:37:50|1413.58|1396.48|1413.54|1396.44|1413.93|1396.83|1413.47|1396.37|10
1649785080000|2022-04-12 17:38:00|1413.44|1396.34|1413.07|1395.97|1413.54|1396.44|1413.07|1395.97|9
1649785090000|2022-04-12 17:38:10|1413.11|1396.01|1412.96|1395.86|1413.11|1396.01|1412.51|1395.41|11
1649785100000|2022-04-12 17:38:20|1412.91|1395.81|1412.92|1395.82|1413.13|1396.03|1412.71|1395.61|14
1649785110000|2022-04-12 17:38:30|1413.05|1395.95|1413.1|1396|1413.11|1396.01|1412.92|1395.82|9
1649785120000|2022-04-12 17:38:40|1413.11|1396.01|1413.35|1396.25|1413.35|1396.25|1413.11|1396.01|3
1649785140000|2022-04-12 17:39:00|1413.16|1396.06|1412.36|1395.26|1413.32|1396.22|1412.36|1395.26|22
1649785150000|2022-04-12 17:39:10|1412.26|1395.16|1411.33|1394.23|1412.26|1395.16|1411.33|1394.23|13
1649785160000|2022-04-12 17:39:20|1411.39|1394.29|1411.36|1394.26|1411.49|1394.39|1411.15|1394.05|6
1649785170000|2022-04-12 17:39:30|1411.27|1394.17|1411.09|1393.99|1411.27|1394.17|1411.09|1393.99|2
1649785190000|2022-04-12 17:39:50|1411.04|1393.94|1410.71|1393.61|1411.04|1393.94|1410.63|1393.53|5
1649785200000|2022-04-12 17:40:00|1410.65|1393.55|1410.33|1393.23|1410.73|1393.63|1410.04|1392.94|16
1649785210000|2022-04-12 17:40:10|1410.04|1392.94|1410.05|1392.95|1410.37|1393.27|1409.98|1392.88|18
1649785220000|2022-04-12 17:40:20|1410.02|1392.92|1409.66|1392.56|1410.03|1392.93|1409.66|1392.56|6
1649785230000|2022-04-12 17:40:30|1409.35|1392.25|1409.75|1392.65|1409.79|1392.69|1409.35|1392.25|6
1649785240000|2022-04-12 17:40:40|1409.35|1392.25|1409.25|1392.15|1409.75|1392.65|1409.25|1392.15|6
1649785250000|2022-04-12 17:40:50|1409.27|1392.17|1409.27|1392.17|1409.27|1392.17|1409.27|1392.17|1
1649785260000|2022-04-12 17:41:00|1409.37|1392.27|1409.2|1392.1|1409.37|1392.27|1408.87|1391.77|9
1649785270000|2022-04-12 17:41:10|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1
1649785280000|2022-04-12 17:41:20|1409.22|1392.12|1409.04|1391.94|1409.22|1392.12|1408.4|1391.3|16
1649785290000|2022-04-12 17:41:30|1409.07|1391.97|1409.14|1392.04|1409.59|1392.49|1409.06|1391.96|11
1649785300000|2022-04-12 17:41:40|1409.26|1392.16|1409.35|1392.25|1409.39|1392.29|1409.26|1392.16|8
1649785310000|2022-04-12 17:41:50|1409.33|1392.23|1409.36|1392.26|1409.92|1392.82|1409.28|1392.18|13
1649785320000|2022-04-12 17:42:00|1409.29|1392.19|1409.29|1392.19|1409.29|1392.19|1409.29|1392.19|1
1649785330000|2022-04-12 17:42:10|1409.27|1392.17|1409.29|1392.19|1409.62|1392.52|1409.16|1392.06|12
1649785340000|2022-04-12 17:42:20|1409.33|1392.23|1409.33|1392.23|1409.55|1392.45|1409.27|1392.17|9
1649785350000|2022-04-12 17:42:30|1409.27|1392.17|1409.27|1392.17|1409.27|1392.17|1409.27|1392.17|1
1649785370000|2022-04-12 17:42:50|1408.99|1391.89|1408.93|1391.83|1409.03|1391.93|1408.91|1391.81|8
1649785380000|2022-04-12 17:43:00|1409|1391.9|1408.14|1391.04|1409|1391.9|1408.04|1390.94|14
1649785390000|2022-04-12 17:43:10|1407.84|1390.74|1407.34|1390.24|1407.92|1390.82|1407.34|1390.24|9
1649785400000|2022-04-12 17:43:20|1407.49|1390.39|1407.35|1390.25|1407.49|1390.39|1407.35|1390.25|2
1649785410000|2022-04-12 17:43:30|1407.36|1390.26|1407.36|1390.26|1407.36|1390.26|1407.36|1390.26|1
1649785420000|2022-04-12 17:43:40|1407.38|1390.28|1407.38|1390.28|1407.38|1390.28|1407.38|1390.28|1
1649785430000|2022-04-12 17:43:50|1407.37|1390.27|1407.39|1390.29|1407.48|1390.38|1407.34|1390.24|4
1649785440000|2022-04-12 17:44:00|1407.81|1390.71|1407.81|1390.71|1408|1390.9|1407.69|1390.59|9
1649785450000|2022-04-12 17:44:10|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1
1649785460000|2022-04-12 17:44:20|1407.98|1390.88|1407.95|1390.85|1408.07|1390.97|1407.3|1390.2|6
1649785470000|2022-04-12 17:44:30|1408.07|1390.97|1407.85|1390.75|1408.07|1390.97|1407.57|1390.47|5
1649785480000|2022-04-12 17:44:40|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1
1649785500000|2022-04-12 17:45:00|1407.93|1390.83|1407.74|1390.64|1407.93|1390.83|1407.64|1390.54|5
1649785510000|2022-04-12 17:45:10|1407.39|1390.29|1407.36|1390.26|1407.39|1390.29|1407.01|1389.91|15
1649785520000|2022-04-12 17:45:20|1407.22|1390.12|1407.19|1390.09|1407.22|1390.12|1407.13|1390.03|15
1649785530000|2022-04-12 17:45:30|1407.2|1390.1|1407.07|1389.97|1407.82|1390.72|1407.07|1389.97|15
1649785540000|2022-04-12 17:45:40|1407.1|1390|1407.07|1389.97|1407.1|1390|1407.04|1389.94|6
1649785550000|2022-04-12 17:45:50|1407.04|1389.94|1406.99|1389.89|1407.05|1389.95|1406.96|1389.86|8
1649785560000|2022-04-12 17:46:00|1407.02|1389.92|1407.05|1389.95|1407.05|1389.95|1407.02|1389.92|7
1649785570000|2022-04-12 17:46:10|1407.09|1389.99|1407.42|1390.32|1407.46|1390.36|1407.05|1389.95|12
1649785580000|2022-04-12 17:46:20|1407.38|1390.28|1407.15|1390.05|1407.61|1390.51|1407.13|1390.03|11
1649785590000|2022-04-12 17:46:30|1407.1|1390|1407.08|1389.98|1407.15|1390.05|1407.08|1389.98|5
1649785600000|2022-04-12 17:46:40|1406.96|1389.86|1407.03|1389.93|1407.1|1390|1406.96|1389.86|7
1649785610000|2022-04-12 17:46:50|1406.97|1389.87|1406.97|1389.87|1406.97|1389.87|1406.97|1389.87|1
1649785620000|2022-04-12 17:47:00|1407|1389.9|1407|1389.9|1407|1389.9|1407|1389.9|1
1649785640000|2022-04-12 17:47:20|1406.97|1389.87|1406.97|1389.87|1406.97|1389.87|1406.97|1389.87|1
1649785650000|2022-04-12 17:47:30|1406.98|1389.88|1406.97|1389.87|1406.98|1389.88|1406.87|1389.77|7
1649785660000|2022-04-12 17:47:40|1406.96|1389.86|1406.52|1389.42|1406.96|1389.86|1406.43|1389.33|4
1649785670000|2022-04-12 17:47:50|1406.55|1389.45|1406.57|1389.47|1406.57|1389.47|1406.55|1389.45|5
1649785680000|2022-04-12 17:48:00|1406.81|1389.71|1406.8|1389.7|1406.81|1389.71|1406.8|1389.7|2
1649785690000|2022-04-12 17:48:10|1406.79|1389.69|1406.8|1389.7|1406.8|1389.7|1406.53|1389.43|5
1649785700000|2022-04-12 17:48:20|1406.76|1389.66|1406.54|1389.44|1406.82|1389.72|1406.54|1389.44|9
1649785710000|2022-04-12 17:48:30|1406.55|1389.45|1406.79|1389.69|1406.79|1389.69|1406.55|1389.45|8
1649785720000|2022-04-12 17:48:40|1406.96|1389.86|1407.36|1390.26|1407.41|1390.31|1406.62|1389.52|17
1649785730000|2022-04-12 17:48:50|1407.58|1390.48|1407.5|1390.4|1407.58|1390.48|1407.5|1390.4|3
1649785740000|2022-04-12 17:49:00|1407.2|1390.1|1407.1|1390|1407.2|1390.1|1407.1|1390|3
1649785750000|2022-04-12 17:49:10|1407.12|1390.02|1407.11|1390.01|1407.12|1390.02|1407.11|1390.01|2
1649785770000|2022-04-12 17:49:30|1407.1|1390|1407.18|1390.08|1407.18|1390.08|1407.1|1390|2
1649785790000|2022-04-12 17:49:50|1407.09|1389.99|1407.09|1389.99|1407.09|1389.99|1407.09|1389.99|1
1649785800000|2022-04-12 17:50:00|1407.17|1390.07|1407.2|1390.1|1407.2|1390.1|1407.17|1390.07|2
1649785810000|2022-04-12 17:50:10|1407.08|1389.98|1407.07|1389.97|1407.25|1390.15|1407.05|1389.95|13
1649785820000|2022-04-12 17:50:20|1407.09|1389.99|1407.91|1390.81|1407.91|1390.81|1407.05|1389.95|5
1649785830000|2022-04-12 17:50:30|1407.85|1390.75|1408|1390.9|1408.08|1390.98|1407.71|1390.61|22
1649785840000|2022-04-12 17:50:40|1408.04|1390.94|1407.94|1390.84|1408.04|1390.94|1407.94|1390.84|4
1649785850000|2022-04-12 17:50:50|1407.32|1390.22|1406.92|1389.82|1407.32|1390.22|1406.89|1389.79|6
1649785860000|2022-04-12 17:51:00|1407|1389.9|1407.13|1390.03|1407.13|1390.03|1406.99|1389.89|4
1649785870000|2022-04-12 17:51:10|1406.55|1389.45|1406.17|1389.07|1406.55|1389.45|1406.05|1388.95|4
1649785880000|2022-04-12 17:51:20|1405.97|1388.87|1406.07|1388.97|1406.07|1388.97|1405.97|1388.87|2
1649785890000|2022-04-12 17:51:30|1406.06|1388.96|1405.84|1388.74|1406.06|1388.96|1405.84|1388.74|4
1649785900000|2022-04-12 17:51:40|1405.71|1388.61|1405.1|1388|1405.71|1388.61|1405.1|1388|9
1649785910000|2022-04-12 17:51:50|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1
1649785920000|2022-04-12 17:52:00|1404.99|1387.89|1404.84|1387.74|1404.99|1387.89|1404.84|1387.74|3
1649785930000|2022-04-12 17:52:10|1404.96|1387.86|1404.96|1387.86|1404.96|1387.86|1404.96|1387.86|1
1649785940000|2022-04-12 17:52:20|1404.94|1387.84|1404.32|1387.22|1404.94|1387.84|1404.26|1387.16|5
1649785950000|2022-04-12 17:52:30|1404.35|1387.25|1405.05|1387.95|1405.05|1387.95|1404.35|1387.25|12
1649785960000|2022-04-12 17:52:40|1405.1|1388|1405.25|1388.15|1405.29|1388.19|1405.06|1387.96|20
1649785970000|2022-04-12 17:52:50|1405.24|1388.14|1405.8|1388.7|1405.8|1388.7|1405.24|1388.14|15
1649785980000|2022-04-12 17:53:00|1405.78|1388.68|1405.37|1388.27|1405.78|1388.68|1405.36|1388.26|9
1649785990000|2022-04-12 17:53:10|1405.42|1388.32|1405.74|1388.64|1405.74|1388.64|1405.29|1388.19|9
1649786000000|2022-04-12 17:53:20|1405.75|1388.65|1406.73|1389.63|1406.84|1389.74|1405.75|1388.65|9
1649786010000|2022-04-12 17:53:30|1406.71|1389.61|1406.33|1389.23|1406.71|1389.61|1406.33|1389.23|8
1649786020000|2022-04-12 17:53:40|1406.34|1389.24|1406.77|1389.67|1406.77|1389.67|1406.23|1389.13|7
1649786030000|2022-04-12 17:53:50|1406.79|1389.69|1406.57|1389.47|1407.1|1390|1406.48|1389.38|6
1649786040000|2022-04-12 17:54:00|1406.13|1389.03|1406.52|1389.42|1406.52|1389.42|1406.13|1389.03|4
1649786050000|2022-04-12 17:54:10|1406.51|1389.41|1406.39|1389.29|1406.93|1389.83|1406.36|1389.26|12
1649786060000|2022-04-12 17:54:20|1406.37|1389.27|1406.24|1389.14|1406.37|1389.27|1406.24|1389.14|3
1649786080000|2022-04-12 17:54:40|1406.27|1389.17|1406.27|1389.17|1406.37|1389.27|1406.27|1389.17|4
1649786090000|2022-04-12 17:54:50|1406.35|1389.25|1406.14|1389.04|1406.35|1389.25|1406.14|1389.04|2
1649786100000|2022-04-12 17:55:00|1406.2|1389.1|1406.1|1389|1406.2|1389.1|1406.1|1389|2
1649786110000|2022-04-12 17:55:10|1406.22|1389.12|1405.86|1388.76|1406.22|1389.12|1405.76|1388.66|10
1649786120000|2022-04-12 17:55:20|1405.63|1388.53|1404.92|1387.82|1405.63|1388.53|1404.62|1387.52|9
1649786130000|2022-04-12 17:55:30|1405.02|1387.92|1406.08|1388.98|1406.08|1388.98|1405.01|1387.91|13
1649786140000|2022-04-12 17:55:40|1406.13|1389.03|1406.75|1389.65|1406.87|1389.77|1406.12|1389.02|18
1649786150000|2022-04-12 17:55:50|1406.87|1389.77|1406.88|1389.78|1406.97|1389.87|1406.86|1389.76|16
1649786160000|2022-04-12 17:56:00|1406.68|1389.58|1406.52|1389.42|1406.87|1389.77|1406.52|1389.42|8
1649786170000|2022-04-12 17:56:10|1406.59|1389.49|1406.71|1389.61|1407.07|1389.97|1406.59|1389.49|14
1649786190000|2022-04-12 17:56:30|1406.73|1389.63|1406.83|1389.73|1407.06|1389.96|1406.67|1389.57|12
1649786200000|2022-04-12 17:56:40|1406.92|1389.82|1406.87|1389.77|1407.02|1389.92|1406.67|1389.57|14
1649786210000|2022-04-12 17:56:50|1406.91|1389.81|1406.92|1389.82|1406.92|1389.82|1406.9|1389.8|4
1649786220000|2022-04-12 17:57:00|1406.91|1389.81|1406.5|1389.4|1406.96|1389.86|1406.5|1389.4|6
1649786230000|2022-04-12 17:57:10|1406.87|1389.77|1406.94|1389.84|1406.94|1389.84|1406.86|1389.76|3
1649786240000|2022-04-12 17:57:20|1406.86|1389.76|1406.73|1389.63|1407|1389.9|1406.69|1389.59|6
1649786250000|2022-04-12 17:57:30|1406.67|1389.57|1406.04|1388.94|1406.67|1389.57|1406.04|1388.94|5
1649786260000|2022-04-12 17:57:40|1406.07|1388.97|1406.07|1388.97|1406.09|1388.99|1406.07|1388.97|3
1649786280000|2022-04-12 17:58:00|1405.97|1388.87|1405.95|1388.85|1405.97|1388.87|1405.6|1388.5|15
1649786290000|2022-04-12 17:58:10|1406.04|1388.94|1404.76|1387.66|1406.04|1388.94|1404.76|1387.66|7
1649786300000|2022-04-12 17:58:20|1404.93|1387.83|1404.95|1387.85|1404.95|1387.85|1404.93|1387.83|2
1649786310000|2022-04-12 17:58:30|1404.78|1387.68|1405.05|1387.95|1405.05|1387.95|1404.78|1387.68|2
1649786320000|2022-04-12 17:58:40|1404.94|1387.84|1404.94|1387.84|1404.94|1387.84|1404.94|1387.84|1
1649786330000|2022-04-12 17:58:50|1404.62|1387.52|1404.85|1387.75|1404.85|1387.75|1404.61|1387.51|3
1649786350000|2022-04-12 17:59:10|1404.74|1387.64|1404.48|1387.38|1404.74|1387.64|1404.48|1387.38|2
1649786360000|2022-04-12 17:59:20|1404.47|1387.37|1404.76|1387.66|1404.76|1387.66|1404.37|1387.27|9
1649786370000|2022-04-12 17:59:30|1404.68|1387.58|1404.68|1387.58|1404.68|1387.58|1404.68|1387.58|1
1649786380000|2022-04-12 17:59:40|1404.65|1387.55|1404.54|1387.44|1404.65|1387.55|1404.54|1387.44|2
1649786390000|2022-04-12 17:59:50|1404.55|1387.45|1404.55|1387.45|1404.55|1387.45|1404.55|1387.45|1
1649786400000|2022-04-12 18:00:00|1404.54|1387.44|1404.03|1386.93|1404.54|1387.44|1403.62|1386.52|15
1649786410000|2022-04-12 18:00:10|1403.7|1386.6|1403.72|1386.62|1403.84|1386.74|1403.7|1386.6|6
1649786420000|2022-04-12 18:00:20|1403.65|1386.55|1403.55|1386.45|1403.65|1386.55|1403.51|1386.41|4
1649786430000|2022-04-12 18:00:30|1403.06|1385.96|1402.9|1385.8|1403.06|1385.96|1402.9|1385.8|4
1649786450000|2022-04-12 18:00:50|1403.02|1385.92|1402.93|1385.83|1403.02|1385.92|1402.93|1385.83|2
1649786460000|2022-04-12 18:01:00|1403.02|1385.92|1402.66|1385.56|1403.02|1385.92|1402.66|1385.56|2
1649786470000|2022-04-12 18:01:10|1402.62|1385.52|1402.74|1385.64|1402.75|1385.65|1402.24|1385.14|11
1649786480000|2022-04-12 18:01:20|1402.03|1384.93|1402.37|1385.27|1402.74|1385.64|1401.99|1384.89|13
1649786490000|2022-04-12 18:01:30|1402.52|1385.42|1402.52|1385.42|1402.79|1385.69|1402.49|1385.39|8
1649786500000|2022-04-12 18:01:40|1402.59|1385.49|1402.37|1385.27|1402.59|1385.49|1402.37|1385.27|6
1649786510000|2022-04-12 18:01:50|1402.48|1385.38|1402.48|1385.38|1402.48|1385.38|1402.48|1385.38|1
1649786520000|2022-04-12 18:02:00|1402.41|1385.31|1402.19|1385.09|1402.44|1385.34|1402.19|1385.09|4
1649786530000|2022-04-12 18:02:10|1402.42|1385.32|1402.42|1385.32|1402.42|1385.32|1402.42|1385.32|1
1649786540000|2022-04-12 18:02:20|1402.43|1385.33|1402.41|1385.31|1402.43|1385.33|1402.41|1385.31|7
1649786550000|2022-04-12 18:02:30|1402.34|1385.24|1402.29|1385.19|1402.34|1385.24|1402.29|1385.19|2
1649786560000|2022-04-12 18:02:40|1402.31|1385.21|1402.31|1385.21|1402.31|1385.21|1402.31|1385.21|1
1649786580000|2022-04-12 18:03:00|1402.27|1385.17|1402.27|1385.17|1402.28|1385.18|1402.27|1385.17|3
1649786590000|2022-04-12 18:03:10|1402.28|1385.18|1402.28|1385.18|1402.28|1385.18|1402.28|1385.18|1
1649786600000|2022-04-12 18:03:20|1402.34|1385.24|1402.83|1385.73|1402.83|1385.73|1402.32|1385.22|13
1649786610000|2022-04-12 18:03:30|1402.82|1385.72|1402.94|1385.84|1402.94|1385.84|1402.79|1385.69|4
1649786620000|2022-04-12 18:03:40|1402.85|1385.75|1402.46|1385.36|1402.85|1385.75|1402.46|1385.36|17
1649786630000|2022-04-12 18:03:50|1402.42|1385.32|1402.43|1385.33|1402.44|1385.34|1402.42|1385.32|6
1649786640000|2022-04-12 18:04:00|1402.42|1385.32|1402.49|1385.39|1402.57|1385.47|1402.31|1385.21|11
1649786650000|2022-04-12 18:04:10|1402.5|1385.4|1402.95|1385.85|1403|1385.9|1402.44|1385.34|17
1649786660000|2022-04-12 18:04:20|1402.93|1385.83|1402.67|1385.57|1402.94|1385.84|1402.57|1385.47|12
1649786670000|2022-04-12 18:04:30|1402.64|1385.54|1402.64|1385.54|1402.65|1385.55|1402.64|1385.54|13
1649786680000|2022-04-12 18:04:40|1402.67|1385.57|1402.64|1385.54|1402.67|1385.57|1402.64|1385.54|6
1649786690000|2022-04-12 18:04:50|1402.66|1385.56|1402.75|1385.65|1402.83|1385.73|1402.42|1385.32|12
1649786700000|2022-04-12 18:05:00|1402.73|1385.63|1402.86|1385.76|1402.86|1385.76|1402.42|1385.32|16
1649786710000|2022-04-12 18:05:10|1402.84|1385.74|1402.83|1385.73|1402.86|1385.76|1402.78|1385.68|8
1649786720000|2022-04-12 18:05:20|1402.94|1385.84|1403.12|1386.02|1403.12|1386.02|1402.94|1385.84|2
1649786730000|2022-04-12 18:05:30|1403.08|1385.98|1403.09|1385.99|1403.17|1386.07|1403.03|1385.93|9
1649786740000|2022-04-12 18:05:40|1403.07|1385.97|1403.15|1386.05|1403.15|1386.05|1403.07|1385.97|2
1649786750000|2022-04-12 18:05:50|1403.25|1386.15|1403.25|1386.15|1403.5|1386.4|1403.23|1386.13|16
1649786760000|2022-04-12 18:06:00|1403.24|1386.14|1403.17|1386.07|1403.24|1386.14|1403.17|1386.07|4
1649786770000|2022-04-12 18:06:10|1403.22|1386.12|1403.24|1386.14|1403.24|1386.14|1403.19|1386.09|6
1649786780000|2022-04-12 18:06:20|1403.45|1386.35|1404|1386.9|1404|1386.9|1403.44|1386.34|12
1649786790000|2022-04-12 18:06:30|1403.91|1386.81|1404.86|1387.76|1404.86|1387.76|1403.91|1386.81|14
1649786800000|2022-04-12 18:06:40|1405|1387.9|1404.97|1387.87|1405|1387.9|1404.89|1387.79|4
1649786810000|2022-04-12 18:06:50|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1
1649786820000|2022-04-12 18:07:00|1405.09|1387.99|1404.94|1387.84|1405.09|1387.99|1404.94|1387.84|6
1649786830000|2022-04-12 18:07:10|1405.06|1387.96|1405.02|1387.92|1405.08|1387.98|1405.02|1387.92|4
1649786850000|2022-04-12 18:07:30|1405.01|1387.91|1404.99|1387.89|1405.01|1387.91|1404.99|1387.89|2
1649786860000|2022-04-12 18:07:40|1405.01|1387.91|1404.84|1387.74|1405.01|1387.91|1404.21|1387.11|10
1649786870000|2022-04-12 18:07:50|1404.83|1387.73|1405.03|1387.93|1405.03|1387.93|1404.82|1387.72|8
1649786880000|2022-04-12 18:08:00|1405|1387.9|1405.67|1388.57|1405.67|1388.57|1405|1387.9|8
1649786890000|2022-04-12 18:08:10|1405.75|1388.65|1405.67|1388.57|1405.75|1388.65|1405.66|1388.56|3
1649786900000|2022-04-12 18:08:20|1405.63|1388.53|1405.59|1388.49|1405.63|1388.53|1405.57|1388.47|7
1649786910000|2022-04-12 18:08:30|1405.57|1388.47|1405.62|1388.52|1405.73|1388.63|1405.57|1388.47|8
1649786920000|2022-04-12 18:08:40|1405.63|1388.53|1405.63|1388.53|1405.65|1388.55|1405.63|1388.53|3
1649786930000|2022-04-12 18:08:50|1405.79|1388.69|1405.79|1388.69|1405.79|1388.69|1405.79|1388.69|1
1649786940000|2022-04-12 18:09:00|1405.73|1388.63|1405.13|1388.03|1405.73|1388.63|1405.06|1387.96|10
1649786950000|2022-04-12 18:09:10|1405.03|1387.93|1405.03|1387.93|1405.03|1387.93|1405.03|1387.93|1
1649786960000|2022-04-12 18:09:20|1405|1387.9|1404.2|1387.1|1405|1387.9|1404.2|1387.1|12
1649786980000|2022-04-12 18:09:40|1404.12|1387.02|1404.06|1386.96|1404.2|1387.1|1404.06|1386.96|7
1649786990000|2022-04-12 18:09:50|1404.14|1387.04|1404.14|1387.04|1404.14|1387.04|1404.14|1387.04|1
1649787000000|2022-04-12 18:10:00|1403.96|1386.86|1403.96|1386.86|1403.96|1386.86|1403.96|1386.86|1
1649787010000|2022-04-12 18:10:10|1403.81|1386.71|1403.8|1386.7|1403.81|1386.71|1403.8|1386.7|2
1649787020000|2022-04-12 18:10:20|1403.48|1386.38|1403.13|1386.03|1403.48|1386.38|1403.13|1386.03|6
1649787030000|2022-04-12 18:10:30|1403.19|1386.09|1403.15|1386.05|1403.19|1386.09|1403.1|1386|6
1649787040000|2022-04-12 18:10:40|1403.12|1386.02|1402.96|1385.86|1403.12|1386.02|1402.69|1385.59|8
1649787050000|2022-04-12 18:10:50|1403|1385.9|1402.96|1385.86|1403|1385.9|1402.91|1385.81|4
1649787060000|2022-04-12 18:11:00|1403.01|1385.91|1403.54|1386.44|1403.6|1386.5|1403.01|1385.91|14
1649787070000|2022-04-12 18:11:10|1403.56|1386.46|1403.36|1386.26|1403.56|1386.46|1403.36|1386.26|3
1649787080000|2022-04-12 18:11:20|1403.32|1386.22|1403.36|1386.26|1403.36|1386.26|1403.32|1386.22|5
1649787090000|2022-04-12 18:11:30|1403.31|1386.21|1403.43|1386.33|1403.43|1386.33|1403.31|1386.21|6
1649787100000|2022-04-12 18:11:40|1403.38|1386.28|1403.72|1386.62|1403.74|1386.64|1403.32|1386.22|11
1649787110000|2022-04-12 18:11:50|1403.73|1386.63|1403.84|1386.74|1403.9|1386.8|1403.69|1386.59|9
1649787120000|2022-04-12 18:12:00|1403.87|1386.77|1404.13|1387.03|1404.14|1387.04|1403.85|1386.75|8
1649787130000|2022-04-12 18:12:10|1404.14|1387.04|1404.18|1387.08|1404.2|1387.1|1404.1|1387|11
1649787140000|2022-04-12 18:12:20|1404.15|1387.05|1404.18|1387.08|1404.19|1387.09|1404.15|1387.05|13
1649787150000|2022-04-12 18:12:30|1404.19|1387.09|1404.19|1387.09|1404.19|1387.09|1404.18|1387.08|3
1649787160000|2022-04-12 18:12:40|1404.18|1387.08|1404.05|1386.95|1404.19|1387.09|1404.05|1386.95|8
1649787170000|2022-04-12 18:12:50|1404|1386.9|1404.07|1386.97|1404.07|1386.97|1403.88|1386.78|9
1649787180000|2022-04-12 18:13:00|1403.77|1386.67|1403.86|1386.76|1403.86|1386.76|1403.77|1386.67|2
1649787190000|2022-04-12 18:13:10|1403.72|1386.62|1403.17|1386.07|1403.72|1386.62|1403.17|1386.07|6
1649787200000|2022-04-12 18:13:20|1403.09|1385.99|1402.34|1385.24|1403.13|1386.03|1402.34|1385.24|11
1649787210000|2022-04-12 18:13:30|1402.4|1385.3|1401.31|1384.21|1402.43|1385.33|1401.29|1384.19|17
1649787220000|2022-04-12 18:13:40|1401.22|1384.12|1400.18|1383.08|1401.25|1384.15|1400.18|1383.08|20
1649787230000|2022-04-12 18:13:50|1400.12|1383.02|1397.96|1380.86|1400.15|1383.05|1397.91|1380.81|22
1649787240000|2022-04-12 18:14:00|1397.95|1380.85|1398.06|1380.96|1398.16|1381.06|1397.8|1380.7|21
1649787250000|2022-04-12 18:14:10|1398.08|1380.98|1397.77|1380.67|1398.98|1381.88|1397.75|1380.65|31
1649787260000|2022-04-12 18:14:20|1397.76|1380.66|1397.89|1380.79|1398.08|1380.98|1396.76|1379.66|17
1649787270000|2022-04-12 18:14:30|1397.87|1380.77|1397.27|1380.17|1398.05|1380.95|1397.07|1379.97|16
1649787280000|2022-04-12 18:14:40|1397.19|1380.09|1396.64|1379.54|1397.35|1380.25|1396.51|1379.41|15
1649787290000|2022-04-12 18:14:50|1396.63|1379.53|1395.68|1378.58|1396.63|1379.53|1395.6|1378.5|17
1649787300000|2022-04-12 18:15:00|1396.07|1378.97|1395.42|1378.32|1396.36|1379.26|1395.42|1378.32|17
1649787310000|2022-04-12 18:15:10|1395.41|1378.31|1394.26|1377.16|1395.41|1378.31|1394.02|1376.92|23
1649787320000|2022-04-12 18:15:20|1394.45|1377.35|1394.5|1377.4|1394.73|1377.63|1393.98|1376.88|15
1649787330000|2022-04-12 18:15:30|1394.73|1377.63|1393.91|1376.81|1394.73|1377.63|1393.91|1376.81|15
1649787340000|2022-04-12 18:15:40|1393.56|1376.46|1392.95|1375.85|1393.7|1376.6|1392.34|1375.24|25
1649787350000|2022-04-12 18:15:50|1392.93|1375.83|1392.93|1375.83|1393.11|1376.01|1392.47|1375.37|22
1649787360000|2022-04-12 18:16:00|1393.13|1376.03|1392.65|1375.55|1393.13|1376.03|1392.63|1375.53|17
1649787370000|2022-04-12 18:16:10|1392.63|1375.53|1391.55|1374.45|1392.63|1375.53|1391.55|1374.45|17
1649787380000|2022-04-12 18:16:20|1391.66|1374.56|1392.39|1375.29|1392.94|1375.84|1391.62|1374.52|20
1649787390000|2022-04-12 18:16:30|1392.94|1375.84|1393.49|1376.39|1394.03|1376.93|1392.81|1375.71|25
1649787400000|2022-04-12 18:16:40|1393.5|1376.4|1392.56|1375.46|1393.84|1376.74|1392.56|1375.46|12
1649787410000|2022-04-12 18:16:50|1392.55|1375.45|1393.16|1376.06|1393.17|1376.07|1392.55|1375.45|15
1649787420000|2022-04-12 18:17:00|1393.19|1376.09|1393.09|1375.99|1393.23|1376.13|1392.92|1375.82|9
1649787430000|2022-04-12 18:17:10|1393.11|1376.01|1392.29|1375.19|1393.11|1376.01|1392.29|1375.19|15
1649787440000|2022-04-12 18:17:20|1392.38|1375.28|1391.99|1374.89|1392.4|1375.3|1391.53|1374.43|28
1649787450000|2022-04-12 18:17:30|1391.97|1374.87|1391.46|1374.36|1391.97|1374.87|1391.45|1374.35|15
1649787460000|2022-04-12 18:17:40|1391.45|1374.35|1391.95|1374.85|1391.96|1374.86|1391.45|1374.35|16
1649787470000|2022-04-12 18:17:50|1391.94|1374.84|1391.95|1374.85|1391.97|1374.87|1391.91|1374.81|7
1649787480000|2022-04-12 18:18:00|1391.56|1374.46|1391.6|1374.5|1391.69|1374.59|1391.29|1374.19|18
1649787490000|2022-04-12 18:18:10|1391.37|1374.27|1390.85|1373.75|1391.37|1374.27|1390.39|1373.29|13
1649787500000|2022-04-12 18:18:20|1390.45|1373.35|1390.89|1373.79|1390.89|1373.79|1390.45|1373.35|9
1649787510000|2022-04-12 18:18:30|1390.28|1373.18|1391.18|1374.08|1391.26|1374.16|1390.28|1373.18|26
1649787520000|2022-04-12 18:18:40|1391.15|1374.05|1390.2|1373.1|1391.15|1374.05|1390|1372.9|24
1649787530000|2022-04-12 18:18:50|1390.21|1373.11|1390.47|1373.37|1390.9|1373.8|1390.21|1373.11|21
1649787540000|2022-04-12 18:19:00|1390.31|1373.21|1391.03|1373.93|1391.03|1373.93|1390.27|1373.17|18
1649787550000|2022-04-12 18:19:10|1391.02|1373.92|1390.25|1373.15|1391.03|1373.93|1390.16|1373.06|19
1649787560000|2022-04-12 18:19:20|1390.22|1373.12|1390.45|1373.35|1390.58|1373.48|1390.13|1373.03|21
1649787570000|2022-04-12 18:19:30|1390.58|1373.48|1389.51|1372.41|1390.75|1373.65|1389.5|1372.4|32
1649787580000|2022-04-12 18:19:40|1390.01|1372.91|1390.75|1373.65|1390.8|1373.7|1390.01|1372.91|20
1649787590000|2022-04-12 18:19:50|1391.04|1373.94|1391.07|1373.97|1391.32|1374.22|1390.88|1373.78|25
1649787600000|2022-04-12 18:20:00|1391.03|1373.93|1390.09|1372.99|1391.07|1373.97|1389.93|1372.83|22
1649787610000|2022-04-12 18:20:10|1390.37|1373.27|1390.46|1373.36|1390.52|1373.42|1390.3|1373.2|10
1649787620000|2022-04-12 18:20:20|1390.82|1373.72|1391.05|1373.95|1391.06|1373.96|1390.8|1373.7|13
1649787630000|2022-04-12 18:20:30|1391.06|1373.96|1391.2|1374.1|1391.21|1374.11|1390.99|1373.89|16
1649787640000|2022-04-12 18:20:40|1391.21|1374.11|1392.37|1375.27|1392.59|1375.49|1391.09|1373.99|22
1649787650000|2022-04-12 18:20:50|1392.5|1375.4|1392.78|1375.68|1392.9|1375.8|1392.37|1375.27|21
1649787660000|2022-04-12 18:21:00|1392.82|1375.72|1392.99|1375.89|1393.58|1376.48|1392.82|1375.72|19
1649787670000|2022-04-12 18:21:10|1393|1375.9|1393.14|1376.04|1393.14|1376.04|1393|1375.9|2
1649787680000|2022-04-12 18:21:20|1393.03|1375.93|1392.99|1375.89|1393.03|1375.93|1392.85|1375.75|5
1649787690000|2022-04-12 18:21:30|1393.03|1375.93|1391.96|1374.86|1393.03|1375.93|1391.96|1374.86|23
1649787700000|2022-04-12 18:21:40|1391.71|1374.61|1391.77|1374.67|1391.8|1374.7|1391.71|1374.61|6
1649787710000|2022-04-12 18:21:50|1391.54|1374.44|1391.54|1374.44|1391.54|1374.44|1391.54|1374.44|1
1649787720000|2022-04-12 18:22:00|1391.03|1373.93|1391.07|1373.97|1391.11|1374.01|1391.03|1373.93|4
1649787730000|2022-04-12 18:22:10|1391.12|1374.02|1391.12|1374.02|1391.12|1374.02|1391.12|1374.02|1
1649787740000|2022-04-12 18:22:20|1391.15|1374.05|1391.57|1374.47|1391.57|1374.47|1391.15|1374.05|6
1649787760000|2022-04-12 18:22:40|1391.64|1374.54|1391.5|1374.4|1391.81|1374.71|1391.5|1374.4|10
1649787770000|2022-04-12 18:22:50|1391.51|1374.41|1391.05|1373.95|1391.58|1374.48|1391.04|1373.94|12
1649787780000|2022-04-12 18:23:00|1390.9|1373.8|1390.85|1373.75|1391.02|1373.92|1390.41|1373.31|15
1649787790000|2022-04-12 18:23:10|1390.81|1373.71|1390.91|1373.81|1390.91|1373.81|1390.81|1373.71|9
1649787800000|2022-04-12 18:23:20|1390.93|1373.83|1390.98|1373.88|1390.99|1373.89|1390.92|1373.82|9
1649787810000|2022-04-12 18:23:30|1390.99|1373.89|1391.21|1374.11|1391.27|1374.17|1390.96|1373.86|15
1649787820000|2022-04-12 18:23:40|1391.2|1374.1|1391.32|1374.22|1391.44|1374.34|1391.14|1374.04|11
1649787830000|2022-04-12 18:23:50|1391.33|1374.23|1391.33|1374.23|1391.44|1374.34|1391.22|1374.12|18
1649787840000|2022-04-12 18:24:00|1391.41|1374.31|1391.38|1374.28|1391.41|1374.31|1391.33|1374.23|6
1649787850000|2022-04-12 18:24:10|1391.31|1374.21|1392.28|1375.18|1392.28|1375.18|1391.31|1374.21|11
1649787860000|2022-04-12 18:24:20|1392.36|1375.26|1392.17|1375.07|1392.5|1375.4|1392.04|1374.94|11
1649787870000|2022-04-12 18:24:30|1392.1|1375|1392.43|1375.33|1392.56|1375.46|1392.1|1375|12
1649787880000|2022-04-12 18:24:40|1392.42|1375.32|1392.96|1375.86|1392.96|1375.86|1392.27|1375.17|6
1649787890000|2022-04-12 18:24:50|1392.99|1375.89|1392.99|1375.89|1393.01|1375.91|1392.92|1375.82|10
1649787900000|2022-04-12 18:25:00|1392.96|1375.86|1392.91|1375.81|1393.06|1375.96|1392.71|1375.61|23
1649787910000|2022-04-12 18:25:10|1392.92|1375.82|1393|1375.9|1393.06|1375.96|1392.92|1375.82|8
1649787920000|2022-04-12 18:25:20|1393.16|1376.06|1393.08|1375.98|1393.16|1376.06|1393.08|1375.98|3
1649787930000|2022-04-12 18:25:30|1393.01|1375.91|1393.01|1375.91|1393.01|1375.91|1393.01|1375.91|1
1649787940000|2022-04-12 18:25:40|1393.11|1376.01|1393.92|1376.82|1393.92|1376.82|1393.02|1375.92|13
1649787950000|2022-04-12 18:25:50|1394.03|1376.93|1393.99|1376.89|1394.08|1376.98|1393.98|1376.88|11
1649787960000|2022-04-12 18:26:00|1393.92|1376.82|1393.78|1376.68|1393.92|1376.82|1393.29|1376.19|22
1649787970000|2022-04-12 18:26:10|1393.72|1376.62|1394.01|1376.91|1394.03|1376.93|1393.72|1376.62|4
1649787980000|2022-04-12 18:26:20|1393.99|1376.89|1393.96|1376.86|1393.99|1376.89|1393.88|1376.78|10
1649787990000|2022-04-12 18:26:30|1394.08|1376.98|1394.08|1376.98|1394.08|1376.98|1394.08|1376.98|1
1649788000000|2022-04-12 18:26:40|1394.06|1376.96|1394.04|1376.94|1394.06|1376.96|1394|1376.9|16
1649788010000|2022-04-12 18:26:50|1394.06|1376.96|1394.09|1376.99|1394.09|1376.99|1393.94|1376.84|9
1649788020000|2022-04-12 18:27:00|1394.06|1376.96|1394.07|1376.97|1394.13|1377.03|1393.94|1376.84|14
1649788030000|2022-04-12 18:27:10|1394.06|1376.96|1393.86|1376.76|1394.07|1376.97|1393.86|1376.76|13
1649788040000|2022-04-12 18:27:20|1393.85|1376.75|1393.97|1376.87|1393.98|1376.88|1393.83|1376.73|19
1649788050000|2022-04-12 18:27:30|1393.92|1376.82|1393.9|1376.8|1394|1376.9|1393.88|1376.78|8
1649788060000|2022-04-12 18:27:40|1393.88|1376.78|1393.32|1376.22|1393.88|1376.78|1393.25|1376.15|11
1649788070000|2022-04-12 18:27:50|1393.25|1376.15|1393.13|1376.03|1393.25|1376.15|1393.13|1376.03|8
1649788080000|2022-04-12 18:28:00|1393.02|1375.92|1393.01|1375.91|1393.02|1375.92|1393.01|1375.91|2
1649788090000|2022-04-12 18:28:10|1392.98|1375.88|1392.99|1375.89|1392.99|1375.89|1392.97|1375.87|3
1649788100000|2022-04-12 18:28:20|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1393.07|1375.97|3
1649788120000|2022-04-12 18:28:40|1393.17|1376.07|1393.29|1376.19|1393.29|1376.19|1393.17|1376.07|2
1649788130000|2022-04-12 18:28:50|1393.3|1376.2|1393.78|1376.68|1393.78|1376.68|1393.3|1376.2|2
1649788140000|2022-04-12 18:29:00|1393.88|1376.78|1393.95|1376.85|1393.95|1376.85|1393.88|1376.78|2
1649788150000|2022-04-12 18:29:10|1393.99|1376.89|1393.88|1376.78|1393.99|1376.89|1393.88|1376.78|16
1649788160000|2022-04-12 18:29:20|1393.57|1376.47|1392.85|1375.75|1393.58|1376.48|1392.85|1375.75|12
1649788170000|2022-04-12 18:29:30|1392.8|1375.7|1392.23|1375.13|1392.8|1375.7|1392.14|1375.04|7
1649788180000|2022-04-12 18:29:40|1392.33|1375.23|1391.71|1374.61|1392.33|1375.23|1391.67|1374.57|16
1649788190000|2022-04-12 18:29:50|1391.52|1374.42|1391.45|1374.35|1391.71|1374.61|1391.41|1374.31|8
1649788200000|2022-04-12 18:30:00|1391.42|1374.32|1390.91|1373.81|1391.42|1374.32|1390.45|1373.35|7
1649788210000|2022-04-12 18:30:10|1390.94|1373.84|1391.58|1374.48|1391.58|1374.48|1390.94|1373.84|10
1649788220000|2022-04-12 18:30:20|1391.61|1374.51|1391.94|1374.84|1392.01|1374.91|1391.61|1374.51|4
1649788230000|2022-04-12 18:30:30|1392.01|1374.91|1391.78|1374.68|1392.01|1374.91|1391.15|1374.05|9
1649788240000|2022-04-12 18:30:40|1391.94|1374.84|1391.79|1374.69|1391.99|1374.89|1391.75|1374.65|17
1649788250000|2022-04-12 18:30:50|1391.78|1374.68|1391.02|1373.92|1391.79|1374.69|1391.02|1373.92|15
1649788260000|2022-04-12 18:31:00|1391.66|1374.56|1391.59|1374.49|1391.66|1374.56|1391.23|1374.13|15
1649788270000|2022-04-12 18:31:10|1391.61|1374.51|1391.65|1374.55|1391.66|1374.56|1391.6|1374.5|4
1649788280000|2022-04-12 18:31:20|1391.66|1374.56|1391.68|1374.58|1391.73|1374.63|1391.66|1374.56|7
1649788290000|2022-04-12 18:31:30|1391.86|1374.76|1391.86|1374.76|1391.86|1374.76|1391.86|1374.76|1
1649788310000|2022-04-12 18:31:50|1391.84|1374.74|1391.17|1374.07|1391.84|1374.74|1391.14|1374.04|17
1649788320000|2022-04-12 18:32:00|1391.26|1374.16|1391.23|1374.13|1391.83|1374.73|1391.18|1374.08|18
1649788330000|2022-04-12 18:32:10|1391.24|1374.14|1391.42|1374.32|1391.84|1374.74|1391.24|1374.14|12
1649788340000|2022-04-12 18:32:20|1391.4|1374.3|1391.24|1374.14|1391.47|1374.37|1391.24|1374.14|10
1649788350000|2022-04-12 18:32:30|1391.11|1374.01|1390.58|1373.48|1391.11|1374.01|1390.58|1373.48|3
1649788360000|2022-04-12 18:32:40|1390.55|1373.45|1390.56|1373.46|1390.61|1373.51|1390.48|1373.38|8
1649788370000|2022-04-12 18:32:50|1390.53|1373.43|1389.28|1372.18|1390.62|1373.52|1389.28|1372.18|17
1649788380000|2022-04-12 18:33:00|1389.22|1372.12|1388|1370.9|1389.34|1372.24|1388|1370.9|24
1649788390000|2022-04-12 18:33:10|1387.97|1370.87|1388.93|1371.83|1388.95|1371.85|1387.88|1370.78|32
1649788400000|2022-04-12 18:33:20|1388.95|1371.85|1388.89|1371.79|1388.95|1371.85|1388.85|1371.75|9
1649788410000|2022-04-12 18:33:30|1388.95|1371.85|1389.14|1372.04|1389.14|1372.04|1388.88|1371.78|13
1649788420000|2022-04-12 18:33:40|1389.12|1372.02|1388.95|1371.85|1389.2|1372.1|1388.95|1371.85|13
1649788430000|2022-04-12 18:33:50|1388.97|1371.87|1388.93|1371.83|1388.97|1371.87|1388.54|1371.44|12
1649788440000|2022-04-12 18:34:00|1389|1371.9|1389.63|1372.53|1389.72|1372.62|1388.95|1371.85|11
1649788450000|2022-04-12 18:34:10|1389.85|1372.75|1390.07|1372.97|1390.07|1372.97|1389.74|1372.64|15
1649788460000|2022-04-12 18:34:20|1390.16|1373.06|1390.96|1373.86|1391.03|1373.93|1390.08|1372.98|14
1649788470000|2022-04-12 18:34:30|1390.94|1373.84|1391.05|1373.95|1391.13|1374.03|1390.51|1373.41|15
1649788480000|2022-04-12 18:34:40|1390.91|1373.81|1391.84|1374.74|1392|1374.9|1390.9|1373.8|19
1649788490000|2022-04-12 18:34:50|1391.29|1374.19|1390.93|1373.83|1391.55|1374.45|1390.51|1373.41|25
1649788500000|2022-04-12 18:35:00|1390.61|1373.51|1391.42|1374.32|1391.44|1374.34|1390.61|1373.51|14
1649788510000|2022-04-12 18:35:10|1391.38|1374.28|1391.79|1374.69|1392.05|1374.95|1391.38|1374.28|22
1649788520000|2022-04-12 18:35:20|1391.8|1374.7|1391.96|1374.86|1391.98|1374.88|1391.79|1374.69|12
1649788540000|2022-04-12 18:35:40|1391.99|1374.89|1392.14|1375.04|1392.19|1375.09|1391.99|1374.89|13
1649788550000|2022-04-12 18:35:50|1392.16|1375.06|1392.79|1375.69|1392.8|1375.7|1392.14|1375.04|13
1649788560000|2022-04-12 18:36:00|1392.86|1375.76|1393.37|1376.27|1393.53|1376.43|1392.86|1375.76|18
1649788570000|2022-04-12 18:36:10|1393.36|1376.26|1393.74|1376.64|1393.75|1376.65|1393.02|1375.92|11
1649788580000|2022-04-12 18:36:20|1393.75|1376.65|1393.66|1376.56|1393.75|1376.65|1393.27|1376.17|9
1649788590000|2022-04-12 18:36:30|1393.75|1376.65|1392.34|1375.24|1393.8|1376.7|1392.18|1375.08|26
1649788600000|2022-04-12 18:36:40|1392.2|1375.1|1392.38|1375.28|1392.39|1375.29|1392.13|1375.03|20
1649788610000|2022-04-12 18:36:50|1392.35|1375.25|1392.46|1375.36|1392.46|1375.36|1392.32|1375.22|6
1649788620000|2022-04-12 18:37:00|1392.09|1374.99|1392.07|1374.97|1392.09|1374.99|1392.03|1374.93|4
1649788630000|2022-04-12 18:37:10|1392.06|1374.96|1392.54|1375.44|1392.6|1375.5|1392.05|1374.95|10
1649788640000|2022-04-12 18:37:20|1392.53|1375.43|1392.54|1375.44|1392.54|1375.44|1392.53|1375.43|2
1649788650000|2022-04-12 18:37:30|1392.72|1375.62|1392.32|1375.22|1392.98|1375.88|1392.32|1375.22|9
1649788660000|2022-04-12 18:37:40|1392.33|1375.23|1392.03|1374.93|1392.34|1375.24|1392.03|1374.93|12
1649788670000|2022-04-12 18:37:50|1392.04|1374.94|1391.59|1374.49|1392.04|1374.94|1391.44|1374.34|12
1649788680000|2022-04-12 18:38:00|1391.44|1374.34|1391.29|1374.19|1391.49|1374.39|1391.29|1374.19|14
1649788690000|2022-04-12 18:38:10|1391.28|1374.18|1391.08|1373.98|1391.28|1374.18|1390.95|1373.85|6
1649788700000|2022-04-12 18:38:20|1391.19|1374.09|1391.24|1374.14|1391.24|1374.14|1391.09|1373.99|6
1649788710000|2022-04-12 18:38:30|1391.26|1374.16|1391.23|1374.13|1391.26|1374.16|1391.17|1374.07|11
1649788720000|2022-04-12 18:38:40|1391.17|1374.07|1389.49|1372.39|1391.18|1374.08|1389.34|1372.24|15
1649788730000|2022-04-12 18:38:50|1389.55|1372.45|1388.6|1371.5|1389.55|1372.45|1388.6|1371.5|14
1649788740000|2022-04-12 18:39:00|1388.59|1371.49|1389.06|1371.96|1389.4|1372.3|1388.56|1371.46|16
1649788750000|2022-04-12 18:39:10|1389.05|1371.95|1389.05|1371.95|1389.06|1371.96|1389.04|1371.94|9
1649788760000|2022-04-12 18:39:20|1389.09|1371.99|1389.19|1372.09|1389.19|1372.09|1389.09|1371.99|3
1649788770000|2022-04-12 18:39:30|1389.13|1372.03|1389.13|1372.03|1389.13|1372.03|1389.13|1372.03|1
1649788780000|2022-04-12 18:39:40|1389.06|1371.96|1389.19|1372.09|1389.19|1372.09|1389.06|1371.96|4
1649788790000|2022-04-12 18:39:50|1389.13|1372.03|1388.95|1371.85|1389.13|1372.03|1388.78|1371.68|4
1649788800000|2022-04-12 18:40:00|1388.92|1371.82|1388.12|1371.02|1388.96|1371.86|1388.08|1370.98|23
1649788810000|2022-04-12 18:40:10|1388.13|1371.03|1388.8|1371.7|1388.92|1371.82|1388.05|1370.95|15
1649788820000|2022-04-12 18:40:20|1388.78|1371.68|1388.45|1371.35|1388.98|1371.88|1388.45|1371.35|11
1649788830000|2022-04-12 18:40:30|1388.55|1371.45|1388.92|1371.82|1388.92|1371.82|1388.55|1371.45|8
1649788840000|2022-04-12 18:40:40|1388.95|1371.85|1389.6|1372.5|1389.6|1372.5|1388.93|1371.83|11
1649788850000|2022-04-12 18:40:50|1389.54|1372.44|1388.96|1371.86|1389.54|1372.44|1388.96|1371.86|15
1649788860000|2022-04-12 18:41:00|1388.97|1371.87|1389.68|1372.58|1389.71|1372.61|1388.92|1371.82|17
1649788870000|2022-04-12 18:41:10|1389.53|1372.43|1391.7|1374.6|1392.08|1374.98|1389.53|1372.43|23
1649788880000|2022-04-12 18:41:20|1391.8|1374.7|1392.08|1374.98|1392.13|1375.03|1391.8|1374.7|15
1649788890000|2022-04-12 18:41:30|1392.09|1374.99|1392.13|1375.03|1392.14|1375.04|1392.07|1374.97|11
1649788900000|2022-04-12 18:41:40|1392.07|1374.97|1392.68|1375.58|1392.68|1375.58|1392.07|1374.97|5
1649788910000|2022-04-12 18:41:50|1392.66|1375.56|1393.2|1376.1|1393.23|1376.13|1392.3|1375.2|13
1649788920000|2022-04-12 18:42:00|1393.19|1376.09|1393.65|1376.55|1393.66|1376.56|1393.04|1375.94|14
1649788930000|2022-04-12 18:42:10|1393.55|1376.45|1392.81|1375.71|1393.61|1376.51|1392.75|1375.65|24
1649788940000|2022-04-12 18:42:20|1392.82|1375.72|1392.25|1375.15|1392.82|1375.72|1392.15|1375.05|16
1649788950000|2022-04-12 18:42:30|1392.18|1375.08|1391.71|1374.61|1392.25|1375.15|1391.46|1374.36|21
1649788960000|2022-04-12 18:42:40|1391.82|1374.72|1391.6|1374.5|1391.87|1374.77|1391.6|1374.5|11
1649788970000|2022-04-12 18:42:50|1391.61|1374.51|1391.06|1373.96|1391.61|1374.51|1391.06|1373.96|4
1649788980000|2022-04-12 18:43:00|1391.08|1373.98|1391.03|1373.93|1391.28|1374.18|1391.03|1373.93|6
1649788990000|2022-04-12 18:43:10|1390.71|1373.61|1390.16|1373.06|1391.24|1374.14|1390.16|1373.06|20
1649789000000|2022-04-12 18:43:20|1390.23|1373.13|1390.64|1373.54|1390.68|1373.58|1390.08|1372.98|18
1649789010000|2022-04-12 18:43:30|1390.75|1373.65|1390.85|1373.75|1391.05|1373.95|1390.75|1373.65|14
1649789020000|2022-04-12 18:43:40|1390.86|1373.76|1390.44|1373.34|1390.91|1373.81|1390.2|1373.1|21
1649789040000|2022-04-12 18:44:00|1390.2|1373.1|1389.72|1372.62|1390.2|1373.1|1389.72|1372.62|5
1649789050000|2022-04-12 18:44:10|1389.6|1372.5|1389.05|1371.95|1389.6|1372.5|1388.55|1371.45|24
1649789060000|2022-04-12 18:44:20|1389.04|1371.94|1390.71|1373.61|1390.71|1373.61|1389.04|1371.94|22
1649789070000|2022-04-12 18:44:30|1390.7|1373.6|1390.01|1372.91|1390.7|1373.6|1390.01|1372.91|12
1649789080000|2022-04-12 18:44:40|1390.05|1372.95|1390.05|1372.95|1390.05|1372.95|1390|1372.9|3
1649789090000|2022-04-12 18:44:50|1389.82|1372.72|1389.81|1372.71|1390.05|1372.95|1389.81|1372.71|11
1649789100000|2022-04-12 18:45:00|1389.7|1372.6|1390.7|1373.6|1390.7|1373.6|1389.7|1372.6|16
1649789110000|2022-04-12 18:45:10|1390.65|1373.55|1391.52|1374.42|1391.52|1374.42|1390.56|1373.46|13
1649789120000|2022-04-12 18:45:20|1391.54|1374.44|1391.88|1374.78|1391.96|1374.86|1391.53|1374.43|13
1649789130000|2022-04-12 18:45:30|1391.89|1374.79|1391.05|1373.95|1391.98|1374.88|1391.05|1373.95|10
1649789140000|2022-04-12 18:45:40|1391.1|1374|1391|1373.9|1391.1|1374|1390.61|1373.51|16
1649789150000|2022-04-12 18:45:50|1391.01|1373.91|1391.02|1373.92|1391.02|1373.92|1390.97|1373.87|11
1649789160000|2022-04-12 18:46:00|1391.01|1373.91|1389.82|1372.72|1391.01|1373.91|1389.81|1372.71|21
1649789170000|2022-04-12 18:46:10|1389.78|1372.68|1389.5|1372.4|1390.05|1372.95|1389.15|1372.05|7
1649789180000|2022-04-12 18:46:20|1389.54|1372.44|1390.21|1373.11|1390.21|1373.11|1389.54|1372.44|7
1649789190000|2022-04-12 18:46:30|1390.2|1373.1|1390|1372.9|1390.2|1373.1|1389.99|1372.89|14
1649789200000|2022-04-12 18:46:40|1390.01|1372.91|1390|1372.9|1390.03|1372.93|1390|1372.9|8
1649789210000|2022-04-12 18:46:50|1390.19|1373.09|1390.37|1373.27|1390.77|1373.67|1390.15|1373.05|14
1649789220000|2022-04-12 18:47:00|1390.4|1373.3|1391.84|1374.74|1391.84|1374.74|1390.4|1373.3|21
1649789230000|2022-04-12 18:47:10|1391.86|1374.76|1392.75|1375.65|1392.77|1375.67|1391.86|1374.76|17
1649789240000|2022-04-12 18:47:20|1392.74|1375.64|1393.06|1375.96|1393.06|1375.96|1392.74|1375.64|15
1649789250000|2022-04-12 18:47:30|1393.1|1376|1393.35|1376.25|1393.67|1376.57|1393.1|1376|10
1649789260000|2022-04-12 18:47:40|1393.32|1376.22|1393.31|1376.21|1393.32|1376.22|1393.29|1376.19|4
1649789270000|2022-04-12 18:47:50|1393.3|1376.2|1392.56|1375.46|1393.3|1376.2|1392.56|1375.46|14
1649789280000|2022-04-12 18:48:00|1392.54|1375.44|1391.97|1374.87|1392.58|1375.48|1391.97|1374.87|16
1649789290000|2022-04-12 18:48:10|1391.98|1374.88|1391.27|1374.17|1391.98|1374.88|1391.27|1374.17|9
1649789300000|2022-04-12 18:48:20|1391.26|1374.16|1391.97|1374.87|1391.99|1374.89|1391.26|1374.16|9
1649789310000|2022-04-12 18:48:30|1391.98|1374.88|1391.96|1374.86|1391.98|1374.88|1391.5|1374.4|8
1649789320000|2022-04-12 18:48:40|1391.94|1374.84|1391.64|1374.54|1391.95|1374.85|1391.64|1374.54|10
1649789330000|2022-04-12 18:48:50|1391.54|1374.44|1391.23|1374.13|1391.54|1374.44|1391.04|1373.94|5
1649789340000|2022-04-12 18:49:00|1391.27|1374.17|1391.19|1374.09|1391.3|1374.2|1391.19|1374.09|7
1649789350000|2022-04-12 18:49:10|1391.2|1374.1|1390.99|1373.89|1391.2|1374.1|1390.98|1373.88|4
1649789360000|2022-04-12 18:49:20|1391.11|1374.01|1391.21|1374.11|1391.23|1374.13|1391.03|1373.93|8
1649789370000|2022-04-12 18:49:30|1391.22|1374.12|1391.08|1373.98|1391.28|1374.18|1391.04|1373.94|13
1649789380000|2022-04-12 18:49:40|1391.2|1374.1|1391.24|1374.14|1391.45|1374.35|1391.08|1373.98|12
1649789390000|2022-04-12 18:49:50|1391.21|1374.11|1391.22|1374.12|1391.42|1374.32|1391.12|1374.02|9
1649789400000|2022-04-12 18:50:00|1391.17|1374.07|1391.2|1374.1|1391.27|1374.17|1391.02|1373.92|8
1649789420000|2022-04-12 18:50:20|1391.19|1374.09|1390.86|1373.76|1391.19|1374.09|1390.7|1373.6|15
1649789430000|2022-04-12 18:50:30|1390.89|1373.79|1390.94|1373.84|1391.05|1373.95|1390.89|1373.79|7
1649789440000|2022-04-12 18:50:40|1391.05|1373.95|1390.18|1373.08|1391.21|1374.11|1390.18|1373.08|11
1649789450000|2022-04-12 18:50:50|1390.17|1373.07|1390.27|1373.17|1390.27|1373.17|1390.17|1373.07|9
1649789460000|2022-04-12 18:51:00|1390.18|1373.08|1390.85|1373.75|1390.91|1373.81|1390.14|1373.04|11
1649789470000|2022-04-12 18:51:10|1390.87|1373.77|1391.04|1373.94|1391.07|1373.97|1390.81|1373.71|16
1649789480000|2022-04-12 18:51:20|1391|1373.9|1391.77|1374.67|1391.77|1374.67|1391|1373.9|7
1649789490000|2022-04-12 18:51:30|1391.74|1374.64|1390.95|1373.85|1391.74|1374.64|1390.6|1373.5|21
1649789500000|2022-04-12 18:51:40|1390.68|1373.58|1390.99|1373.89|1391.01|1373.91|1390.58|1373.48|12
1649789510000|2022-04-12 18:51:50|1390.65|1373.55|1390.47|1373.37|1390.7|1373.6|1390.03|1372.93|24
1649789520000|2022-04-12 18:52:00|1390.46|1373.36|1390.39|1373.29|1390.57|1373.47|1390.18|1373.08|24
1649789530000|2022-04-12 18:52:10|1390.52|1373.42|1390.24|1373.14|1390.52|1373.42|1390.24|1373.14|6
1649789540000|2022-04-12 18:52:20|1390.27|1373.17|1390.15|1373.05|1390.28|1373.18|1390.1|1373|10
1649789550000|2022-04-12 18:52:30|1390.12|1373.02|1390.18|1373.08|1390.22|1373.12|1390.11|1373.01|5
1649789560000|2022-04-12 18:52:40|1390.19|1373.09|1390.44|1373.34|1390.44|1373.34|1390.1|1373|6
1649789570000|2022-04-12 18:52:50|1390.45|1373.35|1390.36|1373.26|1390.5|1373.4|1390.1|1373|9
1649789580000|2022-04-12 18:53:00|1390.38|1373.28|1390.24|1373.14|1390.43|1373.33|1390.24|1373.14|13
1649789590000|2022-04-12 18:53:10|1390.25|1373.15|1390.32|1373.22|1390.32|1373.22|1390.25|1373.15|6
1649789600000|2022-04-12 18:53:20|1390.3|1373.2|1390.49|1373.39|1390.59|1373.49|1390.25|1373.15|18
1649789610000|2022-04-12 18:53:30|1390.53|1373.43|1390.26|1373.16|1390.64|1373.54|1390.23|1373.13|14
1649789620000|2022-04-12 18:53:40|1390.25|1373.15|1390.25|1373.15|1390.25|1373.15|1390.25|1373.15|1
1649789630000|2022-04-12 18:53:50|1390.24|1373.14|1390.27|1373.17|1390.27|1373.17|1390.22|1373.12|5
1649789640000|2022-04-12 18:54:00|1390.07|1372.97|1390.3|1373.2|1390.33|1373.23|1390.07|1372.97|11
1649789650000|2022-04-12 18:54:10|1390.69|1373.59|1391.43|1374.33|1391.59|1374.49|1390.59|1373.49|14
1649789660000|2022-04-12 18:54:20|1391.45|1374.35|1390.95|1373.85|1391.57|1374.47|1390.91|1373.81|20
1649789670000|2022-04-12 18:54:30|1390.91|1373.81|1390.38|1373.28|1391.01|1373.91|1390.38|1373.28|7
1649789680000|2022-04-12 18:54:40|1390.2|1373.1|1390.47|1373.37|1390.47|1373.37|1390.2|1373.1|6
1649789690000|2022-04-12 18:54:50|1389.74|1372.64|1389.72|1372.62|1390.2|1373.1|1389.72|1372.62|15
1649789700000|2022-04-12 18:55:00|1389.73|1372.63|1389.22|1372.12|1389.79|1372.69|1389.04|1371.94|11
1649789710000|2022-04-12 18:55:10|1389.28|1372.18|1389.55|1372.45|1389.55|1372.45|1388.51|1371.41|23
1649789720000|2022-04-12 18:55:20|1389.63|1372.53|1389.84|1372.74|1389.87|1372.77|1389.55|1372.45|15
1649789730000|2022-04-12 18:55:30|1389.77|1372.67|1389.17|1372.07|1389.77|1372.67|1389.13|1372.03|14
1649789740000|2022-04-12 18:55:40|1389.23|1372.13|1389.14|1372.04|1389.24|1372.14|1389.03|1371.93|8
1649789750000|2022-04-12 18:55:50|1389.24|1372.14|1389.05|1371.95|1389.24|1372.14|1389.05|1371.95|3
1649789780000|2022-04-12 18:56:20|1389.17|1372.07|1389.45|1372.35|1389.61|1372.51|1389.13|1372.03|9
1649789790000|2022-04-12 18:56:30|1389.46|1372.36|1389.24|1372.14|1389.53|1372.43|1389.24|1372.14|8
1649789800000|2022-04-12 18:56:40|1389.26|1372.16|1389.75|1372.65|1389.75|1372.65|1389.26|1372.16|10
1649789810000|2022-04-12 18:56:50|1389.83|1372.73|1389.79|1372.69|1389.84|1372.74|1389.79|1372.69|5
1649789820000|2022-04-12 18:57:00|1389.85|1372.75|1389.91|1372.81|1390.02|1372.92|1389.79|1372.69|4
1649789830000|2022-04-12 18:57:10|1389.92|1372.82|1390.06|1372.96|1390.07|1372.97|1389.92|1372.82|11
1649789840000|2022-04-12 18:57:20|1390.05|1372.95|1389.82|1372.72|1390.06|1372.96|1389.82|1372.72|9
1649789850000|2022-04-12 18:57:30|1389.83|1372.73|1390.09|1372.99|1390.12|1373.02|1389.83|1372.73|10
1649789860000|2022-04-12 18:57:40|1390.06|1372.96|1390.06|1372.96|1390.09|1372.99|1390.05|1372.95|9
1649789870000|2022-04-12 18:57:50|1389.96|1372.86|1389.97|1372.87|1389.98|1372.88|1389.96|1372.86|3
1649789880000|2022-04-12 18:58:00|1389.88|1372.78|1389.57|1372.47|1389.89|1372.79|1389.57|1372.47|7
1649789890000|2022-04-12 18:58:10|1389.53|1372.43|1389.1|1372|1389.53|1372.43|1389.1|1372|7
1649789900000|2022-04-12 18:58:20|1388.65|1371.55|1388.38|1371.28|1388.65|1371.55|1388.27|1371.17|11
1649789910000|2022-04-12 18:58:30|1388.24|1371.14|1387.68|1370.58|1388.24|1371.14|1387.68|1370.58|6
1649789920000|2022-04-12 18:58:40|1387.51|1370.41|1387.35|1370.25|1387.64|1370.54|1387.35|1370.25|9
1649789930000|2022-04-12 18:58:50|1387.23|1370.13|1387.28|1370.18|1387.29|1370.19|1387.23|1370.13|11
1649789940000|2022-04-12 18:59:00|1387.27|1370.17|1386.74|1369.64|1387.27|1370.17|1386.74|1369.64|6
1649789950000|2022-04-12 18:59:10|1386.63|1369.53|1386.7|1369.6|1386.7|1369.6|1386.63|1369.53|2
1649789960000|2022-04-12 18:59:20|1386.64|1369.54|1386.31|1369.21|1386.64|1369.54|1386.18|1369.08|16
1649789970000|2022-04-12 18:59:30|1386.28|1369.18|1386.31|1369.21|1386.44|1369.34|1386.17|1369.07|15
1649789980000|2022-04-12 18:59:40|1386.28|1369.18|1386.23|1369.13|1387.09|1369.99|1386.05|1368.95|18
1649789990000|2022-04-12 18:59:50|1386.15|1369.05|1386.35|1369.25|1386.38|1369.28|1386.1|1369|10
1649790000000|2022-04-12 19:00:00|1386.39|1369.29|1386.11|1369.01|1386.39|1369.29|1386.11|1369.01|11
1649790010000|2022-04-12 19:00:10|1386.07|1368.97|1385.7|1368.6|1386.07|1368.97|1385.7|1368.6|10
1649790020000|2022-04-12 19:00:20|1385.69|1368.59|1386.03|1368.93|1386.03|1368.93|1385.45|1368.35|14
1649790030000|2022-04-12 19:00:30|1386.06|1368.96|1385.97|1368.87|1386.06|1368.96|1385.68|1368.58|14
1649790040000|2022-04-12 19:00:40|1386.01|1368.91|1385.97|1368.87|1386.1|1369|1385.97|1368.87|10
1649790050000|2022-04-12 19:00:50|1385.94|1368.84|1386.01|1368.91|1386.05|1368.95|1385.94|1368.84|12
1649790060000|2022-04-12 19:01:00|1386|1368.9|1385.99|1368.89|1386.02|1368.92|1385.98|1368.88|12
1649790070000|2022-04-12 19:01:10|1385.98|1368.88|1385.99|1368.89|1385.99|1368.89|1385.98|1368.88|4
1649790080000|2022-04-12 19:01:20|1386|1368.9|1386.01|1368.91|1386.01|1368.91|1386|1368.9|2
1649790090000|2022-04-12 19:01:30|1386|1368.9|1386.99|1369.89|1386.99|1369.89|1386|1368.9|18
1649790100000|2022-04-12 19:01:40|1386.96|1369.86|1387.74|1370.64|1388.01|1370.91|1386.96|1369.86|18
1649790110000|2022-04-12 19:01:50|1387.79|1370.69|1389|1371.9|1389.07|1371.97|1387.79|1370.69|16
1649790120000|2022-04-12 19:02:00|1388.93|1371.83|1389.05|1371.95|1389.07|1371.97|1388.86|1371.76|15
1649790130000|2022-04-12 19:02:10|1389.02|1371.92|1388.05|1370.95|1389.05|1371.95|1388.01|1370.91|16
1649790140000|2022-04-12 19:02:20|1388.1|1371|1388.07|1370.97|1388.11|1371.01|1387.99|1370.89|9
1649790150000|2022-04-12 19:02:30|1388.1|1371|1387.19|1370.09|1388.1|1371|1387.09|1369.99|14
1649790160000|2022-04-12 19:02:40|1387.17|1370.07|1386.15|1369.05|1387.17|1370.07|1386.15|1369.05|20
1649790170000|2022-04-12 19:02:50|1386.14|1369.04|1385.39|1368.29|1386.14|1369.04|1385.17|1368.07|11
1649790180000|2022-04-12 19:03:00|1385.36|1368.26|1384.43|1367.33|1385.36|1368.26|1384.36|1367.26|20
1649790190000|2022-04-12 19:03:10|1384.4|1367.3|1383.64|1366.54|1384.59|1367.49|1383.64|1366.54|17
1649790200000|2022-04-12 19:03:20|1383.32|1366.22|1382.87|1365.77|1383.56|1366.46|1382.66|1365.56|11
1649790210000|2022-04-12 19:03:30|1382.92|1365.82|1382.83|1365.73|1382.92|1365.82|1382.83|1365.73|3
1649790220000|2022-04-12 19:03:40|1382.88|1365.78|1382.77|1365.67|1382.88|1365.78|1382.56|1365.46|6
1649790230000|2022-04-12 19:03:50|1382.69|1365.59|1382.64|1365.54|1382.8|1365.7|1382.63|1365.53|5
1649790240000|2022-04-12 19:04:00|1382.55|1365.45|1382.2|1365.1|1382.55|1365.45|1382.08|1364.98|21
1649790250000|2022-04-12 19:04:10|1382.19|1365.09|1383.05|1365.95|1383.06|1365.96|1382.18|1365.08|11
1649790260000|2022-04-12 19:04:20|1383.06|1365.96|1382.75|1365.65|1383.12|1366.02|1382.74|1365.64|13
1649790270000|2022-04-12 19:04:30|1382.82|1365.72|1382.69|1365.59|1382.93|1365.83|1382.57|1365.47|10
1649790280000|2022-04-12 19:04:40|1383.07|1365.97|1382.92|1365.82|1383.09|1365.99|1382.73|1365.63|9
1649790290000|2022-04-12 19:04:50|1382.83|1365.73|1383.25|1366.15|1383.28|1366.18|1382.83|1365.73|19
1649790300000|2022-04-12 19:05:00|1383.27|1366.17|1383.41|1366.31|1384.12|1367.02|1383.22|1366.12|24
1649790310000|2022-04-12 19:05:10|1383.33|1366.23|1383.16|1366.06|1383.33|1366.23|1383.15|1366.05|16
1649790320000|2022-04-12 19:05:20|1383.22|1366.12|1383.2|1366.1|1383.22|1366.12|1383.16|1366.06|11
1649790330000|2022-04-12 19:05:30|1383.21|1366.11|1383.04|1365.94|1383.27|1366.17|1383.04|1365.94|12
1649790340000|2022-04-12 19:05:40|1383.02|1365.92|1382.81|1365.71|1383.02|1365.92|1382.73|1365.63|8
1649790350000|2022-04-12 19:05:50|1382.85|1365.75|1383.03|1365.93|1383.03|1365.93|1382.85|1365.75|2
1649790360000|2022-04-12 19:06:00|1382.85|1365.75|1383.1|1366|1383.14|1366.04|1382.85|1365.75|13
1649790370000|2022-04-12 19:06:10|1383.13|1366.03|1383.89|1366.79|1383.89|1366.79|1383.02|1365.92|14
1649790380000|2022-04-12 19:06:20|1383.88|1366.78|1383.09|1365.99|1383.91|1366.81|1383.09|1365.99|23
1649790390000|2022-04-12 19:06:30|1383.12|1366.02|1382.34|1365.24|1383.12|1366.02|1382.34|1365.24|5
1649790400000|2022-04-12 19:06:40|1382.2|1365.1|1381.79|1364.69|1382.2|1365.1|1381.73|1364.63|14
1649790410000|2022-04-12 19:06:50|1381.78|1364.68|1381.87|1364.77|1382.08|1364.98|1381.78|1364.68|14
1649790420000|2022-04-12 19:07:00|1381.86|1364.76|1381.94|1364.84|1381.94|1364.84|1381.86|1364.76|2
1649790430000|2022-04-12 19:07:10|1381.86|1364.76|1381.7|1364.6|1381.94|1364.84|1381.45|1364.35|10
1649790440000|2022-04-12 19:07:20|1381.15|1364.05|1381.07|1363.97|1381.28|1364.18|1381.07|1363.97|19
1649790450000|2022-04-12 19:07:30|1381.12|1364.02|1381.25|1364.15|1381.27|1364.17|1381.1|1364|12
1649790460000|2022-04-12 19:07:40|1381.16|1364.06|1380.85|1363.75|1381.16|1364.06|1380.74|1363.64|7
1649790470000|2022-04-12 19:07:50|1380.95|1363.85|1380.26|1363.16|1380.95|1363.85|1379.96|1362.86|9
1649790480000|2022-04-12 19:08:00|1380.3|1363.2|1380.38|1363.28|1380.54|1363.44|1380.26|1363.16|17
1649790490000|2022-04-12 19:08:10|1380.34|1363.24|1380.25|1363.15|1380.38|1363.28|1380.25|1363.15|4
1649790500000|2022-04-12 19:08:20|1380.29|1363.19|1380.03|1362.93|1380.29|1363.19|1380.03|1362.93|5
1649790510000|2022-04-12 19:08:30|1380.04|1362.94|1380.17|1363.07|1380.17|1363.07|1380.04|1362.94|2
1649790520000|2022-04-12 19:08:40|1380.04|1362.94|1380.05|1362.95|1380.24|1363.14|1380.04|1362.94|4
1649790530000|2022-04-12 19:08:50|1379.88|1362.78|1379.32|1362.22|1379.88|1362.78|1379.32|1362.22|17
1649790540000|2022-04-12 19:09:00|1379.31|1362.21|1379.8|1362.7|1379.95|1362.85|1379.18|1362.08|30
1649790550000|2022-04-12 19:09:10|1379.78|1362.68|1380.09|1362.99|1380.24|1363.14|1379.57|1362.47|23
1649790560000|2022-04-12 19:09:20|1380.11|1363.01|1380.59|1363.49|1380.88|1363.78|1380.11|1363.01|8
1649790570000|2022-04-12 19:09:30|1380.88|1363.78|1379.66|1362.56|1381.01|1363.91|1379.59|1362.49|24
1649790580000|2022-04-12 19:09:40|1379.53|1362.43|1379.43|1362.33|1379.67|1362.57|1379.43|1362.33|7
1649790590000|2022-04-12 19:09:50|1379.61|1362.51|1379.45|1362.35|1379.69|1362.59|1379.43|1362.33|15
1649790600000|2022-04-12 19:10:00|1379.6|1362.5|1380.22|1363.12|1380.22|1363.12|1379.6|1362.5|17
1649790610000|2022-04-12 19:10:10|1380.2|1363.1|1380.78|1363.68|1380.85|1363.75|1380.02|1362.92|16
1649790620000|2022-04-12 19:10:20|1380.79|1363.69|1380.81|1363.71|1380.88|1363.78|1380.75|1363.65|13
1649790630000|2022-04-12 19:10:30|1380.75|1363.65|1380.36|1363.26|1380.75|1363.65|1380.2|1363.1|16
1649790640000|2022-04-12 19:10:40|1380.2|1363.1|1381|1363.9|1381.13|1364.03|1380.2|1363.1|14
1649790650000|2022-04-12 19:10:50|1380.97|1363.87|1380.78|1363.68|1380.97|1363.87|1380.77|1363.67|7
1649790660000|2022-04-12 19:11:00|1380.82|1363.72|1380.69|1363.59|1380.82|1363.72|1380.64|1363.54|8
1649790670000|2022-04-12 19:11:10|1380.64|1363.54|1380.41|1363.31|1380.7|1363.6|1380.32|1363.22|10
1649790680000|2022-04-12 19:11:20|1380.37|1363.27|1380.01|1362.91|1380.41|1363.31|1380.01|1362.91|8
1649790700000|2022-04-12 19:11:40|1379.85|1362.75|1379.21|1362.11|1379.85|1362.75|1379.21|1362.11|7
1649790710000|2022-04-12 19:11:50|1379.34|1362.24|1379.92|1362.82|1379.98|1362.88|1379.34|1362.24|16
1649790720000|2022-04-12 19:12:00|1379.93|1362.83|1379.91|1362.81|1380.06|1362.96|1379.89|1362.79|12
1649790730000|2022-04-12 19:12:10|1379.99|1362.89|1379.83|1362.73|1379.99|1362.89|1379.83|1362.73|11
1649790740000|2022-04-12 19:12:20|1379.79|1362.69|1379.79|1362.69|1379.79|1362.69|1379.79|1362.69|1
1649790750000|2022-04-12 19:12:30|1379.81|1362.71|1379.7|1362.6|1380.14|1363.04|1379.7|1362.6|16
1649790760000|2022-04-12 19:12:40|1379.59|1362.49|1379.16|1362.06|1379.59|1362.49|1379.07|1361.97|22
1649790770000|2022-04-12 19:12:50|1379.15|1362.05|1380.08|1362.98|1380.11|1363.01|1379.15|1362.05|20
1649790780000|2022-04-12 19:13:00|1380.05|1362.95|1379.2|1362.1|1380.58|1363.48|1379.2|1362.1|28
1649790790000|2022-04-12 19:13:10|1379.16|1362.06|1379.98|1362.88|1379.98|1362.88|1379.11|1362.01|19
1649790800000|2022-04-12 19:13:20|1379.95|1362.85|1379.76|1362.66|1380.04|1362.94|1379.76|1362.66|13
1649790810000|2022-04-12 19:13:30|1379.8|1362.7|1379.9|1362.8|1379.9|1362.8|1379.76|1362.66|13
1649790820000|2022-04-12 19:13:40|1379.87|1362.77|1379.85|1362.75|1379.87|1362.77|1379.85|1362.75|2
1649790830000|2022-04-12 19:13:50|1379.84|1362.74|1379.75|1362.65|1379.85|1362.75|1379.75|1362.65|3
1649790840000|2022-04-12 19:14:00|1379.8|1362.7|1380.42|1363.32|1380.51|1363.41|1379.75|1362.65|16
1649790850000|2022-04-12 19:14:10|1380.41|1363.31|1380.1|1363|1380.45|1363.35|1380.04|1362.94|7
1649790860000|2022-04-12 19:14:20|1380.17|1363.07|1380.18|1363.08|1380.31|1363.21|1380.13|1363.03|8
1649790870000|2022-04-12 19:14:30|1380.17|1363.07|1380.17|1363.07|1380.23|1363.13|1380.17|1363.07|3
1649790880000|2022-04-12 19:14:40|1380.04|1362.94|1380.13|1363.03|1380.17|1363.07|1380.04|1362.94|9
1649790890000|2022-04-12 19:14:50|1380.12|1363.02|1379.93|1362.83|1380.12|1363.02|1379.93|1362.83|3
1649790900000|2022-04-12 19:15:00|1379.87|1362.77|1379.6|1362.5|1379.87|1362.77|1379.6|1362.5|5
1649790910000|2022-04-12 19:15:10|1379.35|1362.25|1378.62|1361.52|1379.35|1362.25|1378.38|1361.28|9
1649790920000|2022-04-12 19:15:20|1378.6|1361.5|1377.81|1360.71|1378.6|1361.5|1377.81|1360.71|11
1649790930000|2022-04-12 19:15:30|1377.77|1360.67|1377.72|1360.62|1377.77|1360.67|1377.68|1360.58|6
1649790940000|2022-04-12 19:15:40|1377.68|1360.58|1378.03|1360.93|1378.03|1360.93|1377.54|1360.44|15
1649790950000|2022-04-12 19:15:50|1378.08|1360.98|1378.31|1361.21|1378.62|1361.52|1378.07|1360.97|19
1649790960000|2022-04-12 19:16:00|1378.38|1361.28|1378.59|1361.49|1379.03|1361.93|1378.35|1361.25|29
1649790970000|2022-04-12 19:16:10|1378.53|1361.43|1379.76|1362.66|1379.82|1362.72|1378.26|1361.16|32
1649790980000|2022-04-12 19:16:20|1379.65|1362.55|1380.18|1363.08|1380.18|1363.08|1379.16|1362.06|15
1649790990000|2022-04-12 19:16:30|1380.17|1363.07|1380.28|1363.18|1380.3|1363.2|1380.1|1363|17
1649791000000|2022-04-12 19:16:40|1380.26|1363.16|1380.04|1362.94|1380.26|1363.16|1380.04|1362.94|10
1649791010000|2022-04-12 19:16:50|1380.05|1362.95|1380.29|1363.19|1380.29|1363.19|1379.79|1362.69|15
1649791020000|2022-04-12 19:17:00|1380.3|1363.2|1379.17|1362.07|1380.3|1363.2|1379.05|1361.95|25
1649791030000|2022-04-12 19:17:10|1379.15|1362.05|1378.59|1361.49|1379.15|1362.05|1378.46|1361.36|24
1649791040000|2022-04-12 19:17:20|1378.66|1361.56|1378.87|1361.77|1378.88|1361.78|1378.34|1361.24|16
1649791050000|2022-04-12 19:17:30|1378.85|1361.75|1378.85|1361.75|1378.99|1361.89|1378.84|1361.74|22
1649791060000|2022-04-12 19:17:40|1378.86|1361.76|1378.08|1360.98|1378.86|1361.76|1378.08|1360.98|19
1649791070000|2022-04-12 19:17:50|1378.12|1361.02|1378.13|1361.03|1378.36|1361.26|1378.07|1360.97|19
1649791080000|2022-04-12 19:18:00|1378.14|1361.04|1378.07|1360.97|1378.31|1361.21|1378.07|1360.97|11
1649791090000|2022-04-12 19:18:10|1378.26|1361.16|1377.54|1360.44|1378.3|1361.2|1377.54|1360.44|22
1649791100000|2022-04-12 19:18:20|1377.53|1360.43|1378.03|1360.93|1378.16|1361.06|1377.46|1360.36|17
1649791110000|2022-04-12 19:18:30|1378.01|1360.91|1377.63|1360.53|1378.33|1361.23|1377.63|1360.53|17
1649791120000|2022-04-12 19:18:40|1377.7|1360.6|1378.09|1360.99|1378.14|1361.04|1377.7|1360.6|15
1649791130000|2022-04-12 19:18:50|1378.15|1361.05|1378.68|1361.58|1378.7|1361.6|1378.14|1361.04|9
1649791140000|2022-04-12 19:19:00|1378.86|1361.76|1378.82|1361.72|1379.03|1361.93|1378.82|1361.72|14
1649791150000|2022-04-12 19:19:10|1378.77|1361.67|1379.03|1361.93|1379.05|1361.95|1378.67|1361.57|7
1649791160000|2022-04-12 19:19:20|1378.77|1361.67|1378.76|1361.66|1378.82|1361.72|1378.76|1361.66|14
1649791170000|2022-04-12 19:19:30|1378.78|1361.68|1378.51|1361.41|1379.03|1361.93|1378.51|1361.41|10
1649791180000|2022-04-12 19:19:40|1378.54|1361.44|1378.53|1361.43|1378.57|1361.47|1378.53|1361.43|4
1649791190000|2022-04-12 19:19:50|1378.54|1361.44|1379.65|1362.55|1379.66|1362.56|1378.54|1361.44|19
1649791200000|2022-04-12 19:20:00|1379.66|1362.56|1380.87|1363.77|1380.87|1363.77|1379.66|1362.56|24
1649791210000|2022-04-12 19:20:10|1380.91|1363.81|1380.99|1363.89|1380.99|1363.89|1380.76|1363.66|7
1649791220000|2022-04-12 19:20:20|1381|1363.9|1381.14|1364.04|1381.14|1364.04|1381|1363.9|3
1649791230000|2022-04-12 19:20:30|1381.52|1364.42|1382.7|1365.6|1382.7|1365.6|1381.52|1364.42|18
1649791240000|2022-04-12 19:20:40|1382.59|1365.49|1381.33|1364.23|1382.6|1365.5|1381.32|1364.22|22
1649791250000|2022-04-12 19:20:50|1381.32|1364.22|1381.46|1364.36|1381.46|1364.36|1381.1|1364|14
1649791260000|2022-04-12 19:21:00|1381.64|1364.54|1381.09|1363.99|1381.69|1364.59|1381.03|1363.93|12
1649791270000|2022-04-12 19:21:10|1381.05|1363.95|1380.23|1363.13|1381.23|1364.13|1380.23|1363.13|23
1649791280000|2022-04-12 19:21:20|1380.09|1362.99|1379.94|1362.84|1380.1|1363|1379.59|1362.49|23
1649791290000|2022-04-12 19:21:30|1379.93|1362.83|1379.19|1362.09|1379.93|1362.83|1379.19|1362.09|6
1649791300000|2022-04-12 19:21:40|1379.17|1362.07|1379.17|1362.07|1379.17|1362.07|1379.17|1362.07|1
1649791310000|2022-04-12 19:21:50|1379.16|1362.06|1378.78|1361.68|1379.16|1362.06|1378.74|1361.64|14
1649791320000|2022-04-12 19:22:00|1378.77|1361.67|1378.2|1361.1|1379.04|1361.94|1378.2|1361.1|20
1649791330000|2022-04-12 19:22:10|1378.14|1361.04|1378.11|1361.01|1378.14|1361.04|1378.11|1361.01|3
1649791340000|2022-04-12 19:22:20|1378.09|1360.99|1378.81|1361.71|1378.85|1361.75|1378.09|1360.99|5
1649791350000|2022-04-12 19:22:30|1378.87|1361.77|1378.63|1361.53|1378.99|1361.89|1378.55|1361.45|15
1649791360000|2022-04-12 19:22:40|1378.59|1361.49|1378.52|1361.42|1378.75|1361.65|1378.13|1361.03|13
1649791370000|2022-04-12 19:22:50|1378.66|1361.56|1378.64|1361.54|1378.66|1361.56|1378.64|1361.54|2
1649791380000|2022-04-12 19:23:00|1378.59|1361.49|1379.05|1361.95|1379.05|1361.95|1378.59|1361.49|11
1649791390000|2022-04-12 19:23:10|1379.04|1361.94|1379.64|1362.54|1379.65|1362.55|1379.04|1361.94|15
1649791400000|2022-04-12 19:23:20|1379.91|1362.81|1380.08|1362.98|1380.12|1363.02|1379.91|1362.81|9
1649791410000|2022-04-12 19:23:30|1380.09|1362.99|1380.1|1363|1380.16|1363.06|1380.09|1362.99|11
1649791420000|2022-04-12 19:23:40|1380.11|1363.01|1380.02|1362.92|1380.35|1363.25|1380.02|1362.92|18
1649791430000|2022-04-12 19:23:50|1379.94|1362.84|1379.74|1362.64|1380.01|1362.91|1379.39|1362.29|31
1649791440000|2022-04-12 19:24:00|1379.72|1362.62|1379.87|1362.77|1379.87|1362.77|1379.53|1362.43|14
1649791450000|2022-04-12 19:24:10|1379.86|1362.76|1379.91|1362.81|1379.94|1362.84|1379.86|1362.76|7
1649791460000|2022-04-12 19:24:20|1379.93|1362.83|1379.95|1362.85|1379.95|1362.85|1379.89|1362.79|13
1649791470000|2022-04-12 19:24:30|1379.93|1362.83|1379.39|1362.29|1379.93|1362.83|1379.39|1362.29|13
1649791480000|2022-04-12 19:24:40|1379.12|1362.02|1378.82|1361.72|1379.12|1362.02|1378.82|1361.72|5
1649791490000|2022-04-12 19:24:50|1378.8|1361.7|1378.95|1361.85|1379|1361.9|1378.8|1361.7|10
1649791500000|2022-04-12 19:25:00|1378.63|1361.53|1378.11|1361.01|1378.63|1361.53|1378.04|1360.94|16
1649791510000|2022-04-12 19:25:10|1378.29|1361.19|1377.71|1360.61|1378.55|1361.45|1377.71|1360.61|7
1649791520000|2022-04-12 19:25:20|1377.48|1360.38|1376.9|1359.8|1377.59|1360.49|1376.6|1359.5|20
1649791530000|2022-04-12 19:25:30|1376.91|1359.81|1376.94|1359.84|1377.1|1360|1376.53|1359.43|25
1649791540000|2022-04-12 19:25:40|1376.95|1359.85|1376.28|1359.18|1377.05|1359.95|1376.28|1359.18|11
1649791550000|2022-04-12 19:25:50|1376.1|1359|1376.03|1358.93|1376.13|1359.03|1375.99|1358.89|9
1649791560000|2022-04-12 19:26:00|1376.01|1358.91|1375.5|1358.4|1376.01|1358.91|1375.5|1358.4|7
1649791570000|2022-04-12 19:26:10|1375.57|1358.47|1376.05|1358.95|1376.08|1358.98|1375.57|1358.47|11
1649791580000|2022-04-12 19:26:20|1376.08|1358.98|1376.02|1358.92|1376.22|1359.12|1375.97|1358.87|17
1649791590000|2022-04-12 19:26:30|1376.04|1358.94|1375.66|1358.56|1376.06|1358.96|1375.61|1358.51|16
1649791600000|2022-04-12 19:26:40|1375.7|1358.6|1375.53|1358.43|1375.7|1358.6|1375.53|1358.43|8
1649791610000|2022-04-12 19:26:50|1375.61|1358.51|1376.92|1359.82|1376.92|1359.82|1375.56|1358.46|25
1649791620000|2022-04-12 19:27:00|1376.94|1359.84|1377.21|1360.11|1377.22|1360.12|1376.92|1359.82|11
1649791630000|2022-04-12 19:27:10|1377.14|1360.04|1377.03|1359.93|1377.14|1360.04|1377.03|1359.93|5
1649791640000|2022-04-12 19:27:20|1376.75|1359.65|1376.26|1359.16|1376.75|1359.65|1376.26|1359.16|2
1649791650000|2022-04-12 19:27:30|1376.34|1359.24|1376.36|1359.26|1376.41|1359.31|1376.3|1359.2|9
1649791660000|2022-04-12 19:27:40|1376.39|1359.29|1376.23|1359.13|1376.41|1359.31|1376.17|1359.07|13
1649791670000|2022-04-12 19:27:50|1376.19|1359.09|1376.14|1359.04|1376.2|1359.1|1376.14|1359.04|12
1649791680000|2022-04-12 19:28:00|1376.08|1358.98|1375.84|1358.74|1376.1|1359|1375.84|1358.74|10
1649791690000|2022-04-12 19:28:10|1375.85|1358.75|1375.67|1358.57|1376.07|1358.97|1375.65|1358.55|18
1649791700000|2022-04-12 19:28:20|1375.66|1358.56|1375.48|1358.38|1375.66|1358.56|1375.48|1358.38|10
1649791710000|2022-04-12 19:28:30|1375.45|1358.35|1375.45|1358.35|1375.79|1358.69|1375.44|1358.34|8
1649791720000|2022-04-12 19:28:40|1375.41|1358.31|1374.96|1357.86|1375.41|1358.31|1374.93|1357.83|12
1649791730000|2022-04-12 19:28:50|1374.95|1357.85|1375.67|1358.57|1375.88|1358.78|1374.75|1357.65|17
1649791740000|2022-04-12 19:29:00|1375.58|1358.48|1375.67|1358.57|1375.97|1358.87|1375.58|1358.48|6
1649791750000|2022-04-12 19:29:10|1375.62|1358.52|1375.42|1358.32|1375.77|1358.67|1375.38|1358.28|15
1649791760000|2022-04-12 19:29:20|1375.41|1358.31|1376.02|1358.92|1376.62|1359.52|1375.34|1358.24|20
1649791770000|2022-04-12 19:29:30|1376.16|1359.06|1376.66|1359.56|1376.81|1359.71|1376.16|1359.06|15
1649791780000|2022-04-12 19:29:40|1376.65|1359.55|1377.04|1359.94|1377.08|1359.98|1376.65|1359.55|14
1649791790000|2022-04-12 19:29:50|1377.08|1359.98|1377.04|1359.94|1377.11|1360.01|1377.04|1359.94|15
1649791800000|2022-04-12 19:30:00|1377.07|1359.97|1376.47|1359.37|1377.07|1359.97|1376.3|1359.2|24
1649791810000|2022-04-12 19:30:10|1376.48|1359.38|1377.12|1360.02|1377.18|1360.08|1376.22|1359.12|18
1649791820000|2022-04-12 19:30:20|1377.1|1360|1377.2|1360.1|1377.3|1360.2|1377.07|1359.97|27
1649791830000|2022-04-12 19:30:30|1377.18|1360.08|1377.21|1360.11|1377.23|1360.13|1377.18|1360.08|10
1649791840000|2022-04-12 19:30:40|1377.19|1360.09|1377.24|1360.14|1377.24|1360.14|1377.19|1360.09|4
1649791850000|2022-04-12 19:30:50|1377.25|1360.15|1377.23|1360.13|1377.26|1360.16|1377.23|1360.13|5
1649791860000|2022-04-12 19:31:00|1377.24|1360.14|1377.7|1360.6|1377.7|1360.6|1377.21|1360.11|11
1649791870000|2022-04-12 19:31:10|1377.67|1360.57|1377.72|1360.62|1377.84|1360.74|1377.67|1360.57|10
1649791880000|2022-04-12 19:31:20|1377.66|1360.56|1377.86|1360.76|1377.86|1360.76|1377.66|1360.56|5
1649791890000|2022-04-12 19:31:30|1377.83|1360.73|1378.18|1361.08|1378.34|1361.24|1377.83|1360.73|19
1649791900000|2022-04-12 19:31:40|1378.08|1360.98|1378.05|1360.95|1378.17|1361.07|1378.05|1360.95|10
1649791910000|2022-04-12 19:31:50|1378|1360.9|1377.87|1360.77|1378.13|1361.03|1377.87|1360.77|13
1649791920000|2022-04-12 19:32:00|1377.74|1360.64|1377.55|1360.45|1377.87|1360.77|1377.49|1360.39|11
1649791930000|2022-04-12 19:32:10|1377.56|1360.46|1377.18|1360.08|1377.59|1360.49|1377.18|1360.08|9
1649791940000|2022-04-12 19:32:20|1377.19|1360.09|1377.19|1360.09|1377.21|1360.11|1377.17|1360.07|6
1649791950000|2022-04-12 19:32:30|1377.17|1360.07|1376.22|1359.12|1377.19|1360.09|1376.22|1359.12|11
1649791960000|2022-04-12 19:32:40|1376.23|1359.13|1376.1|1359|1376.32|1359.22|1375.76|1358.66|23
1649791970000|2022-04-12 19:32:50|1376.12|1359.02|1375.88|1358.78|1376.12|1359.02|1375.88|1358.78|5
1649791980000|2022-04-12 19:33:00|1375.86|1358.76|1375.85|1358.75|1375.86|1358.76|1375.85|1358.75|2
1649791990000|2022-04-12 19:33:10|1375.37|1358.27|1375.56|1358.46|1375.56|1358.46|1375.34|1358.24|4
1649792000000|2022-04-12 19:33:20|1375.68|1358.58|1376.96|1359.86|1376.96|1359.86|1375.68|1358.58|8
1649792010000|2022-04-12 19:33:30|1377|1359.9|1377.23|1360.13|1377.37|1360.27|1376.59|1359.49|21
1649792020000|2022-04-12 19:33:40|1377.68|1360.58|1378.09|1360.99|1378.13|1361.03|1377.68|1360.58|10
1649792030000|2022-04-12 19:33:50|1378.13|1361.03|1378.63|1361.53|1378.63|1361.53|1378.13|1361.03|6
1649792040000|2022-04-12 19:34:00|1378.53|1361.43|1378.51|1361.41|1378.53|1361.43|1378.51|1361.41|2
1649792050000|2022-04-12 19:34:10|1378.53|1361.43|1378.29|1361.19|1378.62|1361.52|1378.29|1361.19|6
1649792060000|2022-04-12 19:34:20|1378.99|1361.89|1378.95|1361.85|1378.99|1361.89|1378.92|1361.82|4
1649792070000|2022-04-12 19:34:30|1378.93|1361.83|1379.74|1362.64|1379.74|1362.64|1378.88|1361.78|12
1649792080000|2022-04-12 19:34:40|1379.78|1362.68|1379.92|1362.82|1379.96|1362.86|1379.74|1362.64|12
1649792090000|2022-04-12 19:34:50|1380.04|1362.94|1381.47|1364.37|1381.63|1364.53|1380.01|1362.91|27
1649792100000|2022-04-12 19:35:00|1381.64|1364.54|1381.34|1364.24|1381.74|1364.64|1381.19|1364.09|19
1649792110000|2022-04-12 19:35:10|1381.35|1364.25|1382.04|1364.94|1382.09|1364.99|1381.35|1364.25|10
1649792120000|2022-04-12 19:35:20|1382.08|1364.98|1382.77|1365.67|1382.77|1365.67|1382.08|1364.98|9
1649792130000|2022-04-12 19:35:30|1382.83|1365.73|1385.2|1368.1|1385.2|1368.1|1382.64|1365.54|28
1649792140000|2022-04-12 19:35:40|1385.24|1368.14|1385.05|1367.95|1385.24|1368.14|1384.78|1367.68|13
1649792150000|2022-04-12 19:35:50|1384.89|1367.79|1384.86|1367.76|1385.07|1367.97|1384.73|1367.63|11
1649792160000|2022-04-12 19:36:00|1384.84|1367.74|1385.58|1368.48|1386.13|1369.03|1384.76|1367.66|26
1649792170000|2022-04-12 19:36:10|1385.29|1368.19|1385.05|1367.95|1385.29|1368.19|1385.05|1367.95|11
1649792180000|2022-04-12 19:36:20|1385.06|1367.96|1385.06|1367.96|1385.09|1367.99|1385.02|1367.92|15
1649792190000|2022-04-12 19:36:30|1385.05|1367.95|1385.05|1367.95|1385.12|1368.02|1385.05|1367.95|8
1649792200000|2022-04-12 19:36:40|1385.03|1367.93|1385.27|1368.17|1385.27|1368.17|1385.03|1367.93|9
1649792210000|2022-04-12 19:36:50|1385.42|1368.32|1385.42|1368.32|1385.42|1368.32|1385.42|1368.32|1
1649792220000|2022-04-12 19:37:00|1385.56|1368.46|1385.24|1368.14|1385.6|1368.5|1385.13|1368.03|16
1649792230000|2022-04-12 19:37:10|1385.16|1368.06|1385.07|1367.97|1385.19|1368.09|1385.05|1367.95|12
1649792240000|2022-04-12 19:37:20|1385.11|1368.01|1385.2|1368.1|1385.78|1368.68|1385.08|1367.98|10
1649792250000|2022-04-12 19:37:30|1385.23|1368.13|1385.09|1367.99|1385.23|1368.13|1385.07|1367.97|7
1649792260000|2022-04-12 19:37:40|1385.1|1368|1385.01|1367.91|1385.1|1368|1385.01|1367.91|5
1649792270000|2022-04-12 19:37:50|1385.03|1367.93|1385.09|1367.99|1385.09|1367.99|1385.03|1367.93|3
1649792280000|2022-04-12 19:38:00|1385.08|1367.98|1385.11|1368.01|1385.11|1368.01|1385.07|1367.97|5
1649792290000|2022-04-12 19:38:10|1385.16|1368.06|1385.02|1367.92|1385.16|1368.06|1385.01|1367.91|7
1649792300000|2022-04-12 19:38:20|1385.01|1367.91|1385.61|1368.51|1385.61|1368.51|1385.01|1367.91|12
1649792310000|2022-04-12 19:38:30|1385.17|1368.07|1386.01|1368.91|1386.01|1368.91|1385.17|1368.07|4
1649792320000|2022-04-12 19:38:40|1385.8|1368.7|1385.92|1368.82|1385.92|1368.82|1385.6|1368.5|3
1649792330000|2022-04-12 19:38:50|1385.96|1368.86|1386.05|1368.95|1386.05|1368.95|1385.96|1368.86|3
1649792340000|2022-04-12 19:39:00|1386.06|1368.96|1386.06|1368.96|1386.08|1368.98|1386.02|1368.92|12
1649792350000|2022-04-12 19:39:10|1386.05|1368.95|1386.08|1368.98|1386.11|1369.01|1386.05|1368.95|12
1649792360000|2022-04-12 19:39:20|1386.16|1369.06|1386.07|1368.97|1386.17|1369.07|1386.05|1368.95|5
1649792370000|2022-04-12 19:39:30|1386.06|1368.96|1385.97|1368.87|1386.06|1368.96|1385.97|1368.87|10
1649792380000|2022-04-12 19:39:40|1386.01|1368.91|1386.11|1369.01|1386.11|1369.01|1385.78|1368.68|8
1649792390000|2022-04-12 19:39:50|1385.92|1368.82|1385.92|1368.82|1386.11|1369.01|1385.92|1368.82|3
1649792400000|2022-04-12 19:40:00|1385.84|1368.74|1386.17|1369.07|1386.37|1369.27|1385.75|1368.65|19
1649792410000|2022-04-12 19:40:10|1386.12|1369.02|1386.01|1368.91|1386.12|1369.02|1386.01|1368.91|4
1649792420000|2022-04-12 19:40:20|1385.97|1368.87|1386.05|1368.95|1386.09|1368.99|1385.94|1368.84|15
1649792430000|2022-04-12 19:40:30|1386.06|1368.96|1386.01|1368.91|1386.11|1369.01|1385.89|1368.79|15
1649792440000|2022-04-12 19:40:40|1386.06|1368.96|1386.13|1369.03|1386.19|1369.09|1386.05|1368.95|15
1649792450000|2022-04-12 19:40:50|1385.83|1368.73|1385.42|1368.32|1385.83|1368.73|1385.31|1368.21|15
1649792460000|2022-04-12 19:41:00|1385.34|1368.24|1386.29|1369.19|1386.29|1369.19|1385.34|1368.24|23
1649792470000|2022-04-12 19:41:10|1386.51|1369.41|1386.78|1369.68|1386.86|1369.76|1386.51|1369.41|4
1649792480000|2022-04-12 19:41:20|1386.76|1369.66|1386.2|1369.1|1386.76|1369.66|1386.15|1369.05|10
1649792490000|2022-04-12 19:41:30|1386.19|1369.09|1386.13|1369.03|1386.22|1369.12|1386.1|1369|18
1649792500000|2022-04-12 19:41:40|1386.1|1369|1385.6|1368.5|1386.1|1369|1385.5|1368.4|15
1649792510000|2022-04-12 19:41:50|1385.58|1368.48|1385.58|1368.48|1385.58|1368.48|1385.55|1368.45|7
1649792520000|2022-04-12 19:42:00|1385.39|1368.29|1384.88|1367.78|1385.39|1368.29|1384.88|1367.78|15
1649792530000|2022-04-12 19:42:10|1384.93|1367.83|1384.48|1367.38|1384.93|1367.83|1384.47|1367.37|7
1649792540000|2022-04-12 19:42:20|1384.4|1367.3|1384.39|1367.29|1384.4|1367.3|1384.34|1367.24|10
1649792550000|2022-04-12 19:42:30|1384.38|1367.28|1384.97|1367.87|1384.97|1367.87|1384.34|1367.24|11
1649792560000|2022-04-12 19:42:40|1384.85|1367.75|1384.85|1367.75|1384.85|1367.75|1384.85|1367.75|1
1649792570000|2022-04-12 19:42:50|1385.05|1367.95|1385.04|1367.94|1385.05|1367.95|1385.04|1367.94|2
1649792580000|2022-04-12 19:43:00|1384.97|1367.87|1384.88|1367.78|1385.02|1367.92|1384.83|1367.73|5
1649792590000|2022-04-12 19:43:10|1384.8|1367.7|1384.6|1367.5|1384.81|1367.71|1384.6|1367.5|7
1649792600000|2022-04-12 19:43:20|1384.61|1367.51|1384.37|1367.27|1384.61|1367.51|1384.37|1367.27|2
1649792610000|2022-04-12 19:43:30|1384.65|1367.55|1384.56|1367.46|1384.65|1367.55|1384.54|1367.44|3
1649792620000|2022-04-12 19:43:40|1384.61|1367.51|1384.4|1367.3|1384.61|1367.51|1384.4|1367.3|6
1649792630000|2022-04-12 19:43:50|1384.27|1367.17|1384.34|1367.24|1384.34|1367.24|1384.17|1367.07|3
1649792640000|2022-04-12 19:44:00|1384.56|1367.46|1384.34|1367.24|1384.56|1367.46|1384.34|1367.24|2
1649792650000|2022-04-12 19:44:10|1384.42|1367.32|1385.05|1367.95|1385.05|1367.95|1384.42|1367.32|5
1649792660000|2022-04-12 19:44:20|1385.15|1368.05|1384.89|1367.79|1385.15|1368.05|1384.89|1367.79|4
1649792670000|2022-04-12 19:44:30|1384.49|1367.39|1384.49|1367.39|1384.49|1367.39|1384.48|1367.38|3
1649792680000|2022-04-12 19:44:40|1384.48|1367.38|1383.92|1366.82|1384.52|1367.42|1383.92|1366.82|12
1649792690000|2022-04-12 19:44:50|1383.93|1366.83|1383.97|1366.87|1383.97|1366.87|1383.9|1366.8|17
1649792700000|2022-04-12 19:45:00|1383.99|1366.89|1383.72|1366.62|1384.13|1367.03|1383.72|1366.62|19
1649792710000|2022-04-12 19:45:10|1383.71|1366.61|1383.97|1366.87|1384.11|1367.01|1383.71|1366.61|24
1649792720000|2022-04-12 19:45:20|1383.93|1366.83|1384.76|1367.66|1384.89|1367.79|1383.93|1366.83|16
1649792730000|2022-04-12 19:45:30|1384.61|1367.51|1384.05|1366.95|1384.76|1367.66|1384.05|1366.95|14
1649792740000|2022-04-12 19:45:40|1384.07|1366.97|1384.08|1366.98|1384.11|1367.01|1383.68|1366.58|22
1649792750000|2022-04-12 19:45:50|1384.1|1367|1384.41|1367.31|1384.41|1367.31|1384|1366.9|14
1649792760000|2022-04-12 19:46:00|1384.38|1367.28|1384.3|1367.2|1384.53|1367.43|1384.3|1367.2|7
1649792770000|2022-04-12 19:46:10|1384.31|1367.21|1384.41|1367.31|1384.42|1367.32|1384.25|1367.15|8
1649792780000|2022-04-12 19:46:20|1384.4|1367.3|1384.42|1367.32|1384.42|1367.32|1384.34|1367.24|8
1649792790000|2022-04-12 19:46:30|1384.41|1367.31|1384.1|1367|1384.41|1367.31|1384.1|1367|5
1649792800000|2022-04-12 19:46:40|1384.18|1367.08|1384.14|1367.04|1384.18|1367.08|1384.11|1367.01|5
1649792810000|2022-04-12 19:46:50|1384.13|1367.03|1384.19|1367.09|1384.19|1367.09|1384.07|1366.97|7
1649792820000|2022-04-12 19:47:00|1384.34|1367.24|1384.37|1367.27|1384.39|1367.29|1384.34|1367.24|6
1649792830000|2022-04-12 19:47:10|1384.39|1367.29|1384.48|1367.38|1384.48|1367.38|1384.38|1367.28|5
1649792840000|2022-04-12 19:47:20|1384.37|1367.27|1384.3|1367.2|1384.38|1367.28|1384.27|1367.17|7
1649792850000|2022-04-12 19:47:30|1384.35|1367.25|1384.54|1367.44|1385.11|1368.01|1384.35|1367.25|23
1649792860000|2022-04-12 19:47:40|1384.55|1367.45|1384.59|1367.49|1384.59|1367.49|1384.55|1367.45|4
1649792870000|2022-04-12 19:47:50|1384.6|1367.5|1384.56|1367.46|1384.6|1367.5|1384.56|1367.46|2
1649792880000|2022-04-12 19:48:00|1384.43|1367.33|1384.76|1367.66|1384.77|1367.67|1384.33|1367.23|11
1649792890000|2022-04-12 19:48:10|1384.89|1367.79|1385.02|1367.92|1385.02|1367.92|1384.89|1367.79|4
1649792900000|2022-04-12 19:48:20|1385.16|1368.06|1385.13|1368.03|1385.16|1368.06|1385.13|1368.03|2
1649792910000|2022-04-12 19:48:30|1385.14|1368.04|1385.13|1368.03|1385.14|1368.04|1385.13|1368.03|8
1649792920000|2022-04-12 19:48:40|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1
1649792930000|2022-04-12 19:48:50|1385.07|1367.97|1385.07|1367.97|1385.07|1367.97|1385.07|1367.97|1
1649792940000|2022-04-12 19:49:00|1385.29|1368.19|1385.11|1368.01|1385.41|1368.31|1385.08|1367.98|13
1649792950000|2022-04-12 19:49:10|1385.09|1367.99|1384.44|1367.34|1385.1|1368|1384.32|1367.22|11
1649792960000|2022-04-12 19:49:20|1384.41|1367.31|1384.54|1367.44|1384.54|1367.44|1384.41|1367.31|3
1649792970000|2022-04-12 19:49:30|1384.44|1367.34|1384.5|1367.4|1384.65|1367.55|1384.42|1367.32|6
1649792980000|2022-04-12 19:49:40|1384.56|1367.46|1384.33|1367.23|1384.56|1367.46|1384.29|1367.19|10
1649792990000|2022-04-12 19:49:50|1384.34|1367.24|1383.74|1366.64|1384.37|1367.27|1383.57|1366.47|13
1649793000000|2022-04-12 19:50:00|1383.9|1366.8|1383.33|1366.23|1383.91|1366.81|1383.27|1366.17|23
1649793010000|2022-04-12 19:50:10|1383.29|1366.19|1382.63|1365.53|1383.29|1366.19|1382.47|1365.37|20
1649793020000|2022-04-12 19:50:20|1382.6|1365.5|1382.53|1365.43|1382.6|1365.5|1382.43|1365.33|12
1649793030000|2022-04-12 19:50:30|1382.49|1365.39|1382.51|1365.41|1382.58|1365.48|1382.45|1365.35|14
1649793040000|2022-04-12 19:50:40|1382.53|1365.43|1382.39|1365.29|1382.56|1365.46|1382.32|1365.22|14
1649793050000|2022-04-12 19:50:50|1382.42|1365.32|1382.4|1365.3|1382.43|1365.33|1382.39|1365.29|6
1649793060000|2022-04-12 19:51:00|1382.42|1365.32|1382.77|1365.67|1382.77|1365.67|1382.24|1365.14|17
1649793070000|2022-04-12 19:51:10|1382.75|1365.65|1381.96|1364.86|1382.86|1365.76|1381.96|1364.86|26
1649793080000|2022-04-12 19:51:20|1381.95|1364.85|1381.64|1364.54|1381.95|1364.85|1381.49|1364.39|11
1649793090000|2022-04-12 19:51:30|1381.62|1364.52|1380.69|1363.59|1381.62|1364.52|1380.69|1363.59|21
1649793100000|2022-04-12 19:51:40|1380.72|1363.62|1380.56|1363.46|1380.76|1363.66|1380.56|1363.46|4
1649793110000|2022-04-12 19:51:50|1380.55|1363.45|1380.16|1363.06|1380.6|1363.5|1379.91|1362.81|17
1649793120000|2022-04-12 19:52:00|1380.15|1363.05|1380.08|1362.98|1380.3|1363.2|1380.08|1362.98|18
1649793130000|2022-04-12 19:52:10|1380.06|1362.96|1379.85|1362.75|1380.06|1362.96|1379.85|1362.75|3
1649793140000|2022-04-12 19:52:20|1379.52|1362.42|1379.92|1362.82|1379.92|1362.82|1379.52|1362.42|5
1649793160000|2022-04-12 19:52:40|1379.83|1362.73|1379.83|1362.73|1379.83|1362.73|1379.83|1362.73|1
1649793170000|2022-04-12 19:52:50|1379.95|1362.85|1379.95|1362.85|1379.95|1362.85|1379.95|1362.85|1
1649793180000|2022-04-12 19:53:00|1379.91|1362.81|1379.36|1362.26|1379.94|1362.84|1379.33|1362.23|18
1649793190000|2022-04-12 19:53:10|1379.35|1362.25|1378.4|1361.3|1379.35|1362.25|1378.38|1361.28|17
1649793200000|2022-04-12 19:53:20|1378.39|1361.29|1377.94|1360.84|1378.58|1361.48|1377.93|1360.83|15
1649793210000|2022-04-12 19:53:30|1377.77|1360.67|1377.37|1360.27|1377.77|1360.67|1377.33|1360.23|8
1649793220000|2022-04-12 19:53:40|1377.29|1360.19|1376.36|1359.26|1377.37|1360.27|1376.36|1359.26|14
1649793230000|2022-04-12 19:53:50|1376.17|1359.07|1376.28|1359.18|1376.31|1359.21|1376.04|1358.94|19
1649793240000|2022-04-12 19:54:00|1376.31|1359.21|1376.06|1358.96|1376.55|1359.45|1376.06|1358.96|23
1649793250000|2022-04-12 19:54:10|1375.99|1358.89|1375.99|1358.89|1375.99|1358.89|1375.99|1358.89|1
1649793260000|2022-04-12 19:54:20|1375.87|1358.77|1376.01|1358.91|1376.01|1358.91|1375.87|1358.77|5
1649793270000|2022-04-12 19:54:30|1376.16|1359.06|1376.38|1359.28|1376.42|1359.32|1376.16|1359.06|21
1649793280000|2022-04-12 19:54:40|1376.35|1359.25|1376.43|1359.33|1376.61|1359.51|1376.3|1359.2|18
1649793290000|2022-04-12 19:54:50|1376.3|1359.2|1376.67|1359.57|1377.22|1360.12|1376.3|1359.2|19
1649793300000|2022-04-12 19:55:00|1376.73|1359.63|1376.73|1359.63|1377.54|1360.44|1376.71|1359.61|27
1649793310000|2022-04-12 19:55:10|1376.71|1359.61|1375.8|1358.7|1376.71|1359.61|1375.8|1358.7|14
1649793320000|2022-04-12 19:55:20|1375.9|1358.8|1375.36|1358.26|1375.9|1358.8|1375.31|1358.21|15
1649793330000|2022-04-12 19:55:30|1375.28|1358.18|1375.4|1358.3|1375.43|1358.33|1375.23|1358.13|16
1649793340000|2022-04-12 19:55:40|1375.39|1358.29|1375.62|1358.52|1375.62|1358.52|1375.29|1358.19|15
1649793350000|2022-04-12 19:55:50|1375.56|1358.46|1375.3|1358.2|1375.58|1358.48|1375.2|1358.1|19
1649793360000|2022-04-12 19:56:00|1375.41|1358.31|1375.23|1358.13|1375.41|1358.31|1375.07|1357.97|13
1649793370000|2022-04-12 19:56:10|1375.18|1358.08|1375.22|1358.12|1375.43|1358.33|1375.18|1358.08|18
1649793380000|2022-04-12 19:56:20|1376.13|1359.03|1376.11|1359.01|1376.29|1359.19|1375.94|1358.84|13
1649793390000|2022-04-12 19:56:30|1376.16|1359.06|1376.21|1359.11|1376.32|1359.22|1376.1|1359|12
1649793400000|2022-04-12 19:56:40|1376.19|1359.09|1376.28|1359.18|1376.47|1359.37|1376.13|1359.03|18
1649793410000|2022-04-12 19:56:50|1376.34|1359.24|1376.32|1359.22|1376.4|1359.3|1376.32|1359.22|3
1649793420000|2022-04-12 19:57:00|1376.36|1359.26|1376.52|1359.42|1376.57|1359.47|1376.32|1359.22|7
1649793440000|2022-04-12 19:57:20|1376.15|1359.05|1375.62|1358.52|1376.15|1359.05|1375.46|1358.36|17
1649793450000|2022-04-12 19:57:30|1375.65|1358.55|1375.74|1358.64|1376.27|1359.17|1375.65|1358.55|18
1649793460000|2022-04-12 19:57:40|1375.73|1358.63|1375.61|1358.51|1375.73|1358.63|1375.5|1358.4|8
1649793470000|2022-04-12 19:57:50|1375.63|1358.53|1375.62|1358.52|1375.98|1358.88|1375.43|1358.33|29
1649793480000|2022-04-12 19:58:00|1375.72|1358.62|1375.95|1358.85|1376.19|1359.09|1375.7|1358.6|28
1649793490000|2022-04-12 19:58:10|1376.02|1358.92|1375.62|1358.52|1376.1|1359|1375.62|1358.52|21
1649793500000|2022-04-12 19:58:20|1375.61|1358.51|1375.68|1358.58|1375.68|1358.58|1375.59|1358.49|6
1649793510000|2022-04-12 19:58:30|1375.65|1358.55|1375.65|1358.55|1375.65|1358.55|1375.65|1358.55|1
1649793520000|2022-04-12 19:58:40|1375.69|1358.59|1375.61|1358.51|1375.74|1358.64|1375.61|1358.51|11
1649793530000|2022-04-12 19:58:50|1375.72|1358.62|1375.73|1358.63|1375.83|1358.73|1375.7|1358.6|15
1649793540000|2022-04-12 19:59:00|1375.72|1358.62|1375.75|1358.65|1375.81|1358.71|1375.62|1358.52|14
1649793550000|2022-04-12 19:59:10|1375.78|1358.68|1375.63|1358.53|1375.78|1358.68|1375.6|1358.5|11
1649793560000|2022-04-12 19:59:20|1375.42|1358.32|1375.64|1358.54|1375.66|1358.56|1375.42|1358.32|6
1649793570000|2022-04-12 19:59:30|1375.63|1358.53|1374.94|1357.84|1375.63|1358.53|1374.94|1357.84|8
1649793580000|2022-04-12 19:59:40|1374.93|1357.83|1373.85|1356.75|1374.93|1357.83|1373.83|1356.73|26
1649793590000|2022-04-12 19:59:50|1373.82|1356.72|1374.16|1357.06|1374.28|1357.18|1373.69|1356.59|24
1649793600000|2022-04-12 20:00:00|1374.33|1357.23|1374.18|1357.08|1374.42|1357.32|1374.15|1357.05|20
1649793610000|2022-04-12 20:00:10|1374|1356.9|1373.84|1356.74|1374.19|1357.09|1373.84|1356.74|13
1649793620000|2022-04-12 20:00:20|1374.01|1356.91|1375.26|1358.16|1375.49|1358.39|1374.01|1356.91|15
1649793630000|2022-04-12 20:00:30|1375.71|1358.61|1377.82|1360.72|1378.14|1361.04|1375.71|1358.61|19
1649793640000|2022-04-12 20:00:40|1377.85|1360.75|1377.04|1359.94|1377.97|1360.87|1377.04|1359.94|22
1649793650000|2022-04-12 20:00:50|1377.19|1360.09|1376.89|1359.79|1377.47|1360.37|1376.87|1359.77|7
1649793660000|2022-04-12 20:01:00|1377.02|1359.92|1377.59|1360.49|1377.64|1360.54|1377.02|1359.92|16
1649793670000|2022-04-12 20:01:10|1377.47|1360.37|1378.25|1361.15|1378.33|1361.23|1377.47|1360.37|16
1649793680000|2022-04-12 20:01:20|1378.24|1361.14|1378.75|1361.65|1378.75|1361.65|1378.24|1361.14|11
1649793690000|2022-04-12 20:01:30|1378.76|1361.66|1379.53|1362.43|1379.53|1362.43|1378.75|1361.65|11
1649793700000|2022-04-12 20:01:40|1379.48|1362.38|1380.55|1363.45|1380.77|1363.67|1379.48|1362.38|13
1649793710000|2022-04-12 20:01:50|1380.37|1363.27|1379.77|1362.67|1380.51|1363.41|1379.76|1362.66|15
1649793720000|2022-04-12 20:02:00|1379.78|1362.68|1379.53|1362.43|1379.78|1362.68|1379.43|1362.33|17
1649793730000|2022-04-12 20:02:10|1379.42|1362.32|1378.71|1361.61|1379.43|1362.33|1378.71|1361.61|17
1649793740000|2022-04-12 20:02:20|1378.7|1361.6|1377.91|1360.81|1378.7|1361.6|1377.69|1360.59|16
1649793750000|2022-04-12 20:02:30|1377.9|1360.8|1377.44|1360.34|1377.95|1360.85|1377.44|1360.34|11
1649793760000|2022-04-12 20:02:40|1377.69|1360.59|1377.34|1360.24|1377.69|1360.59|1377.1|1360|18
1649793770000|2022-04-12 20:02:50|1377.33|1360.23|1377.24|1360.14|1377.35|1360.25|1377.22|1360.12|8
1649793780000|2022-04-12 20:03:00|1377.23|1360.13|1377.24|1360.14|1377.33|1360.23|1377.22|1360.12|8
1649793790000|2022-04-12 20:03:10|1377.27|1360.17|1377.82|1360.72|1377.82|1360.72|1377.23|1360.13|21
1649793800000|2022-04-12 20:03:20|1378.03|1360.93|1378.07|1360.97|1378.07|1360.97|1378.03|1360.93|7
1649793820000|2022-04-12 20:03:40|1378.58|1361.48|1379.02|1361.92|1379.04|1361.94|1378.58|1361.48|4
1649793830000|2022-04-12 20:03:50|1379.01|1361.91|1378.35|1361.25|1379.01|1361.91|1378.18|1361.08|16
1649793840000|2022-04-12 20:04:00|1378.34|1361.24|1378.17|1361.07|1378.36|1361.26|1378.07|1360.97|17
1649793850000|2022-04-12 20:04:10|1378.18|1361.08|1378.97|1361.87|1378.98|1361.88|1378.18|1361.08|18
1649793860000|2022-04-12 20:04:20|1379.12|1362.02|1378.69|1361.59|1379.12|1362.02|1378.52|1361.42|11
1649793870000|2022-04-12 20:04:30|1378.39|1361.29|1378.44|1361.34|1378.78|1361.68|1378.39|1361.29|10
1649793880000|2022-04-12 20:04:40|1378.66|1361.56|1378.64|1361.54|1378.81|1361.71|1378.56|1361.46|13
1649793890000|2022-04-12 20:04:50|1378.91|1361.81|1378.99|1361.89|1379.11|1362.01|1378.91|1361.81|18
1649793900000|2022-04-12 20:05:00|1379.07|1361.97|1378.97|1361.87|1379.08|1361.98|1378.97|1361.87|12
1649793910000|2022-04-12 20:05:10|1379.08|1361.98|1379.93|1362.83|1380.26|1363.16|1379.08|1361.98|17
1649793920000|2022-04-12 20:05:20|1379.81|1362.71|1379.92|1362.82|1379.93|1362.83|1379.81|1362.71|4
1649793930000|2022-04-12 20:05:30|1379.94|1362.84|1379.94|1362.84|1379.94|1362.84|1379.94|1362.84|1
1649793940000|2022-04-12 20:05:40|1380.01|1362.91|1380.01|1362.91|1380.01|1362.91|1380.01|1362.91|1
1649793950000|2022-04-12 20:05:50|1380.13|1363.03|1380.13|1363.03|1380.13|1363.03|1380.13|1363.03|1
1649793970000|2022-04-12 20:06:10|1380.15|1363.05|1380.08|1362.98|1380.15|1363.05|1380.08|1362.98|2
1649793980000|2022-04-12 20:06:20|1380.19|1363.09|1380.19|1363.09|1380.19|1363.09|1380.19|1363.09|1
1649793990000|2022-04-12 20:06:30|1380.21|1363.11|1380.8|1363.7|1380.8|1363.7|1380.19|1363.09|8
1649794000000|2022-04-12 20:06:40|1380.81|1363.71|1380.81|1363.71|1380.81|1363.71|1380.81|1363.71|1
1649794010000|2022-04-12 20:06:50|1380.74|1363.64|1380.54|1363.44|1380.78|1363.68|1380.52|1363.42|7
1649794020000|2022-04-12 20:07:00|1380.57|1363.47|1380.54|1363.44|1380.77|1363.67|1380.54|1363.44|3
1649794030000|2022-04-12 20:07:10|1380.57|1363.47|1380.33|1363.23|1380.57|1363.47|1380.33|1363.23|3
1649794040000|2022-04-12 20:07:20|1380.28|1363.18|1380.38|1363.28|1380.38|1363.28|1380.28|1363.18|3
1649794050000|2022-04-12 20:07:30|1380.37|1363.27|1379.64|1362.54|1380.37|1363.27|1379.64|1362.54|11
1649794060000|2022-04-12 20:07:40|1379.63|1362.53|1379.49|1362.39|1379.72|1362.62|1379.49|1362.39|8
1649794070000|2022-04-12 20:07:50|1379.74|1362.64|1379.79|1362.69|1380.04|1362.94|1379.71|1362.61|20
1649794080000|2022-04-12 20:08:00|1379.96|1362.86|1379.94|1362.84|1379.98|1362.88|1379.79|1362.69|6
1649794090000|2022-04-12 20:08:10|1379.96|1362.86|1379.96|1362.86|1379.96|1362.86|1379.96|1362.86|1
1649794100000|2022-04-12 20:08:20|1379.95|1362.85|1379.95|1362.85|1379.95|1362.85|1379.95|1362.85|1
1649794110000|2022-04-12 20:08:30|1379.96|1362.86|1380|1362.9|1380|1362.9|1379.96|1362.86|2
1649794120000|2022-04-12 20:08:40|1380.04|1362.94|1380.04|1362.94|1380.05|1362.95|1380.04|1362.94|3
1649794130000|2022-04-12 20:08:50|1380.03|1362.93|1378.23|1361.13|1380.07|1362.97|1378.23|1361.13|18
1649794140000|2022-04-12 20:09:00|1378.2|1361.1|1378.33|1361.23|1378.36|1361.26|1378.2|1361.1|6
1649794150000|2022-04-12 20:09:10|1378.14|1361.04|1378.14|1361.04|1378.14|1361.04|1378.14|1361.04|1
1649794160000|2022-04-12 20:09:20|1378.1|1361|1378.1|1361|1378.1|1361|1378.1|1361|1
1649794170000|2022-04-12 20:09:30|1378.11|1361.01|1378.3|1361.2|1378.34|1361.24|1378.06|1360.96|9
1649794180000|2022-04-12 20:09:40|1378.34|1361.24|1379.03|1361.93|1379.19|1362.09|1378.34|1361.24|17
1649794190000|2022-04-12 20:09:50|1378.93|1361.83|1379.15|1362.05|1379.15|1362.05|1378.92|1361.82|8
1649794200000|2022-04-12 20:10:00|1379.1|1362|1378.96|1361.86|1379.43|1362.33|1378.94|1361.84|18
1649794210000|2022-04-12 20:10:10|1378.99|1361.89|1379.9|1362.8|1380.04|1362.94|1378.99|1361.89|13
1649794220000|2022-04-12 20:10:20|1379.86|1362.76|1379.9|1362.8|1379.9|1362.8|1379.86|1362.76|2
1649794230000|2022-04-12 20:10:30|1379.86|1362.76|1379.9|1362.8|1379.9|1362.8|1379.86|1362.76|2
1649794240000|2022-04-12 20:10:40|1379.88|1362.78|1380.65|1363.55|1380.65|1363.55|1379.88|1362.78|15
1649794250000|2022-04-12 20:10:50|1380.82|1363.72|1380.75|1363.65|1380.82|1363.72|1380.75|1363.65|4
1649794260000|2022-04-12 20:11:00|1380.8|1363.7|1380.3|1363.2|1380.93|1363.83|1380.3|1363.2|15
1649794270000|2022-04-12 20:11:10|1380.32|1363.22|1380.49|1363.39|1380.49|1363.39|1380.32|1363.22|9
1649794280000|2022-04-12 20:11:20|1380.5|1363.4|1380.83|1363.73|1380.83|1363.73|1380.48|1363.38|11
1649794290000|2022-04-12 20:11:30|1380.81|1363.71|1380.45|1363.35|1381.08|1363.98|1380.34|1363.24|20
1649794300000|2022-04-12 20:11:40|1380.34|1363.24|1380.27|1363.17|1380.38|1363.28|1380.18|1363.08|11
1649794310000|2022-04-12 20:11:50|1380.16|1363.06|1380.27|1363.17|1380.27|1363.17|1380.16|1363.06|2
1649794320000|2022-04-12 20:12:00|1380.3|1363.2|1378.85|1361.75|1380.3|1363.2|1378.85|1361.75|14
1649794330000|2022-04-12 20:12:10|1379.04|1361.94|1378.63|1361.53|1379.14|1362.04|1378.54|1361.44|18
1649794340000|2022-04-12 20:12:20|1378.62|1361.52|1378.22|1361.12|1378.62|1361.52|1378.22|1361.12|7
1649794350000|2022-04-12 20:12:30|1377.95|1360.85|1377.04|1359.94|1377.95|1360.85|1376.82|1359.72|16
1649794360000|2022-04-12 20:12:40|1376.64|1359.54|1376.97|1359.87|1376.99|1359.89|1376.64|1359.54|13
1649794370000|2022-04-12 20:12:50|1376.87|1359.77|1376.44|1359.34|1376.87|1359.77|1376.44|1359.34|14
1649794380000|2022-04-12 20:13:00|1376.42|1359.32|1376.25|1359.15|1376.49|1359.39|1376.25|1359.15|10
1649794390000|2022-04-12 20:13:10|1376.34|1359.24|1376.33|1359.23|1376.34|1359.24|1376.11|1359.01|9
1649794400000|2022-04-12 20:13:20|1376.39|1359.29|1376.26|1359.16|1376.39|1359.29|1376.26|1359.16|4
1649794410000|2022-04-12 20:13:30|1375.66|1358.56|1376.22|1359.12|1376.46|1359.36|1375.66|1358.56|13
1649794420000|2022-04-12 20:13:40|1376.17|1359.07|1376.17|1359.07|1376.17|1359.07|1376.17|1359.07|1
1649794440000|2022-04-12 20:14:00|1376.66|1359.56|1376.93|1359.83|1376.93|1359.83|1376.5|1359.4|8
1649794450000|2022-04-12 20:14:10|1376.91|1359.81|1377.79|1360.69|1377.79|1360.69|1376.91|1359.81|14
1649794460000|2022-04-12 20:14:20|1377.76|1360.66|1378.47|1361.37|1378.47|1361.37|1377.76|1360.66|7
1649794470000|2022-04-12 20:14:30|1379.09|1361.99|1379.05|1361.95|1379.15|1362.05|1378.94|1361.84|7
1649794480000|2022-04-12 20:14:40|1378.95|1361.85|1379.15|1362.05|1379.15|1362.05|1378.94|1361.84|7
1649794490000|2022-04-12 20:14:50|1379.17|1362.07|1379.09|1361.99|1379.17|1362.07|1379.09|1361.99|9
1649794500000|2022-04-12 20:15:00|1379.16|1362.06|1378.28|1361.18|1379.16|1362.06|1378.23|1361.13|17
1649794510000|2022-04-12 20:15:10|1378.26|1361.16|1378.95|1361.85|1379.13|1362.03|1378.26|1361.16|20
1649794520000|2022-04-12 20:15:20|1378.96|1361.86|1378.58|1361.48|1378.96|1361.86|1378.49|1361.39|12
1649794530000|2022-04-12 20:15:30|1378.64|1361.54|1378.54|1361.44|1378.68|1361.58|1378.54|1361.44|14
1649794540000|2022-04-12 20:15:40|1378.38|1361.28|1378.06|1360.96|1378.44|1361.34|1378.05|1360.95|7
1649794550000|2022-04-12 20:15:50|1378.05|1360.95|1377.35|1360.25|1378.05|1360.95|1377.34|1360.24|15
1649794560000|2022-04-12 20:16:00|1377.34|1360.24|1377.35|1360.25|1377.35|1360.25|1377.34|1360.24|2
1649794570000|2022-04-12 20:16:10|1377.34|1360.24|1377.54|1360.44|1377.54|1360.44|1377.34|1360.24|3
1649794580000|2022-04-12 20:16:20|1377.55|1360.45|1377.41|1360.31|1377.55|1360.45|1377.41|1360.31|3
1649794590000|2022-04-12 20:16:30|1377.45|1360.35|1377.16|1360.06|1377.54|1360.44|1377.16|1360.06|10
1649794600000|2022-04-12 20:16:40|1377.17|1360.07|1377.16|1360.06|1377.17|1360.07|1377.16|1360.06|2
1649794610000|2022-04-12 20:16:50|1377.18|1360.08|1378.69|1361.59|1378.69|1361.59|1377.1|1360|25
1649794620000|2022-04-12 20:17:00|1378.78|1361.68|1378.35|1361.25|1379.02|1361.92|1378.13|1361.03|21
1649794630000|2022-04-12 20:17:10|1378.17|1361.07|1378.39|1361.29|1378.39|1361.29|1378.17|1361.07|7
1649794640000|2022-04-12 20:17:20|1378.42|1361.32|1378.67|1361.57|1378.67|1361.57|1378.34|1361.24|7
1649794650000|2022-04-12 20:17:30|1378.83|1361.73|1378.67|1361.57|1378.95|1361.85|1378.61|1361.51|10
1649794660000|2022-04-12 20:17:40|1378.72|1361.62|1378.6|1361.5|1378.76|1361.66|1378.32|1361.22|14
1649794670000|2022-04-12 20:17:50|1378.59|1361.49|1379.05|1361.95|1379.05|1361.95|1378.49|1361.39|6
1649794680000|2022-04-12 20:18:00|1379.03|1361.93|1379.04|1361.94|1379.06|1361.96|1379|1361.9|9
1649794690000|2022-04-12 20:18:10|1379.01|1361.91|1378.23|1361.13|1379.01|1361.91|1378.1|1361|15
1649794710000|2022-04-12 20:18:30|1378.2|1361.1|1378.22|1361.12|1378.22|1361.12|1378.2|1361.1|2
1649794720000|2022-04-12 20:18:40|1378.17|1361.07|1378.16|1361.06|1378.17|1361.07|1378.16|1361.06|2
1649794730000|2022-04-12 20:18:50|1378.13|1361.03|1379.09|1361.99|1379.09|1361.99|1378.13|1361.03|16
1649794740000|2022-04-12 20:19:00|1379.4|1362.3|1379.67|1362.57|1379.85|1362.75|1379.21|1362.11|19
1649794750000|2022-04-12 20:19:10|1379.37|1362.27|1379.18|1362.08|1379.4|1362.3|1379.02|1361.92|18
1649794760000|2022-04-12 20:19:20|1379.19|1362.09|1380.82|1363.72|1380.84|1363.74|1379.19|1362.09|21
1649794770000|2022-04-12 20:19:30|1380.59|1363.49|1380.81|1363.71|1380.83|1363.73|1380.59|1363.49|9
1649794780000|2022-04-12 20:19:40|1380.82|1363.72|1380.92|1363.82|1380.95|1363.85|1380.79|1363.69|6
1649794790000|2022-04-12 20:19:50|1380.8|1363.7|1381.1|1364|1381.1|1364|1380.75|1363.65|8
1649794800000|2022-04-12 20:20:00|1381.09|1363.99|1381.05|1363.95|1381.1|1364|1381.05|1363.95|4
1649794810000|2022-04-12 20:20:10|1381.04|1363.94|1381.09|1363.99|1381.09|1363.99|1381.04|1363.94|4
1649794820000|2022-04-12 20:20:20|1381.08|1363.98|1380.39|1363.29|1381.08|1363.98|1380.39|1363.29|16
1649794830000|2022-04-12 20:20:30|1380.4|1363.3|1380.23|1363.13|1380.4|1363.3|1380.23|1363.13|3
1649794840000|2022-04-12 20:20:40|1380.24|1363.14|1380.39|1363.29|1380.39|1363.29|1380.19|1363.09|8
1649794850000|2022-04-12 20:20:50|1380.12|1363.02|1380.11|1363.01|1380.37|1363.27|1380.05|1362.95|10
1649794860000|2022-04-12 20:21:00|1380.18|1363.08|1380.19|1363.09|1380.22|1363.12|1380.13|1363.03|12
1649794870000|2022-04-12 20:21:10|1380.23|1363.13|1381.06|1363.96|1381.1|1364|1380.21|1363.11|11
1649794880000|2022-04-12 20:21:20|1381.26|1364.16|1381.9|1364.8|1381.9|1364.8|1381.24|1364.14|13
1649794890000|2022-04-12 20:21:30|1381.89|1364.79|1381.86|1364.76|1381.9|1364.8|1381.86|1364.76|3
1649794900000|2022-04-12 20:21:40|1381.89|1364.79|1381.98|1364.88|1382.18|1365.08|1381.86|1364.76|7
1649794910000|2022-04-12 20:21:50|1382.02|1364.92|1382.51|1365.41|1382.51|1365.41|1382.02|1364.92|6
1649794920000|2022-04-12 20:22:00|1382.55|1365.45|1382.93|1365.83|1382.93|1365.83|1382.55|1365.45|12
1649794930000|2022-04-12 20:22:10|1382.85|1365.75|1382.85|1365.75|1382.85|1365.75|1382.81|1365.71|4
1649794940000|2022-04-12 20:22:20|1382.88|1365.78|1382.87|1365.77|1383|1365.9|1382.87|1365.77|4
1649794950000|2022-04-12 20:22:30|1382.71|1365.61|1383.4|1366.3|1383.4|1366.3|1382.69|1365.59|12
1649794960000|2022-04-12 20:22:40|1383.56|1366.46|1384.13|1367.03|1384.22|1367.12|1383.45|1366.35|17
1649794970000|2022-04-12 20:22:50|1384.4|1367.3|1384.17|1367.07|1384.49|1367.39|1384.16|1367.06|9
1649794980000|2022-04-12 20:23:00|1384.16|1367.06|1384.47|1367.37|1384.91|1367.81|1384.16|1367.06|18
1649794990000|2022-04-12 20:23:10|1384.5|1367.4|1384.04|1366.94|1384.59|1367.49|1384.04|1366.94|8
1649795000000|2022-04-12 20:23:20|1384.05|1366.95|1384.05|1366.95|1384.05|1366.95|1384.05|1366.95|1
1649795010000|2022-04-12 20:23:30|1384.01|1366.91|1384.08|1366.98|1384.14|1367.04|1384.01|1366.91|3
1649795020000|2022-04-12 20:23:40|1384.13|1367.03|1384.16|1367.06|1384.27|1367.17|1384.06|1366.96|15
1649795030000|2022-04-12 20:23:50|1384.09|1366.99|1384.09|1366.99|1384.15|1367.05|1384.04|1366.94|6
1649795040000|2022-04-12 20:24:00|1384.04|1366.94|1383.95|1366.85|1384.09|1366.99|1383.95|1366.85|10
1649795050000|2022-04-12 20:24:10|1383.97|1366.87|1383.97|1366.87|1383.97|1366.87|1383.95|1366.85|4
1649795060000|2022-04-12 20:24:20|1383.96|1366.86|1383.49|1366.39|1383.98|1366.88|1383.49|1366.39|6
1649795070000|2022-04-12 20:24:30|1383.5|1366.4|1383.28|1366.18|1383.5|1366.4|1383.28|1366.18|8
1649795080000|2022-04-12 20:24:40|1383.45|1366.35|1383.63|1366.53|1383.63|1366.53|1383.45|1366.35|2
1649795100000|2022-04-12 20:25:00|1383.61|1366.51|1383.29|1366.19|1384.09|1366.99|1383.29|1366.19|18
1649795110000|2022-04-12 20:25:10|1383.31|1366.21|1383.41|1366.31|1383.42|1366.32|1383.31|1366.21|9
1649795120000|2022-04-12 20:25:20|1383.4|1366.3|1383.85|1366.75|1383.88|1366.78|1383.1|1366|14
1649795130000|2022-04-12 20:25:30|1383.83|1366.73|1384.12|1367.02|1384.12|1367.02|1383.83|1366.73|11
1649795140000|2022-04-12 20:25:40|1384.07|1366.97|1384.08|1366.98|1384.11|1367.01|1384.07|1366.97|11
1649795150000|2022-04-12 20:25:50|1384.09|1366.99|1384.1|1367|1384.1|1367|1384.07|1366.97|10
1649795160000|2022-04-12 20:26:00|1383.97|1366.87|1383.98|1366.88|1383.98|1366.88|1383.97|1366.87|2
1649795170000|2022-04-12 20:26:10|1383.97|1366.87|1384.59|1367.49|1384.59|1367.49|1383.97|1366.87|6
1649795180000|2022-04-12 20:26:20|1384.31|1367.21|1384.22|1367.12|1384.35|1367.25|1384.05|1366.95|11
1649795190000|2022-04-12 20:26:30|1384.23|1367.13|1384.42|1367.32|1384.43|1367.33|1384.22|1367.12|11
1649795200000|2022-04-12 20:26:40|1384.3|1367.2|1384.01|1366.91|1384.3|1367.2|1384.01|1366.91|6
1649795210000|2022-04-12 20:26:50|1384.06|1366.96|1383.98|1366.88|1384.06|1366.96|1383.98|1366.88|9
1649795220000|2022-04-12 20:27:00|1384.04|1366.94|1384.49|1367.39|1384.51|1367.41|1384|1366.9|18
1649795230000|2022-04-12 20:27:10|1384.63|1367.53|1384.63|1367.53|1384.63|1367.53|1384.63|1367.53|1
1649795240000|2022-04-12 20:27:20|1384.97|1367.87|1384.97|1367.87|1384.98|1367.88|1384.97|1367.87|3
1649795260000|2022-04-12 20:27:40|1384.99|1367.89|1384.98|1367.88|1384.99|1367.89|1384.98|1367.88|2
1649795270000|2022-04-12 20:27:50|1384.99|1367.89|1384.88|1367.78|1384.99|1367.89|1384.88|1367.78|9
1649795280000|2022-04-12 20:28:00|1384.89|1367.79|1384.24|1367.14|1385.03|1367.93|1384.19|1367.09|18
1649795290000|2022-04-12 20:28:10|1384.23|1367.13|1384.18|1367.08|1384.25|1367.15|1384.15|1367.05|7
1649795300000|2022-04-12 20:28:20|1384.2|1367.1|1384.21|1367.11|1384.21|1367.11|1384.19|1367.09|3
1649795320000|2022-04-12 20:28:40|1384.2|1367.1|1384.2|1367.1|1384.2|1367.1|1384.2|1367.1|1
1649795340000|2022-04-12 20:29:00|1384.22|1367.12|1383.22|1366.12|1384.22|1367.12|1383.07|1365.97|17
1649795350000|2022-04-12 20:29:10|1383.27|1366.17|1383.22|1366.12|1383.27|1366.17|1383|1365.9|4
1649795360000|2022-04-12 20:29:20|1383.16|1366.06|1383.74|1366.64|1383.74|1366.64|1383|1365.9|9
1649795370000|2022-04-12 20:29:30|1383.81|1366.71|1384.5|1367.4|1384.5|1367.4|1383.67|1366.57|17
1649795380000|2022-04-12 20:29:40|1384.82|1367.72|1384.45|1367.35|1385.09|1367.99|1384.19|1367.09|18
1649795390000|2022-04-12 20:29:50|1384.46|1367.36|1384.04|1366.94|1384.46|1367.36|1383.93|1366.83|24
1649795400000|2022-04-12 20:30:00|1384.05|1366.95|1383.29|1366.19|1384.05|1366.95|1383.12|1366.02|13
1649795410000|2022-04-12 20:30:10|1383.27|1366.17|1383|1365.9|1383.28|1366.18|1383|1365.9|8
1649795420000|2022-04-12 20:30:20|1383.01|1365.91|1384.05|1366.95|1384.51|1367.41|1383.01|1365.91|28
1649795430000|2022-04-12 20:30:30|1384.06|1366.96|1384.05|1366.95|1384.11|1367.01|1384.03|1366.93|7
1649795450000|2022-04-12 20:30:50|1384.32|1367.22|1385.62|1368.52|1385.76|1368.66|1384.32|1367.22|18
1649795460000|2022-04-12 20:31:00|1385.7|1368.6|1385.73|1368.63|1385.73|1368.63|1385.48|1368.38|12
1649795470000|2022-04-12 20:31:10|1385.79|1368.69|1385.94|1368.84|1386|1368.9|1385.79|1368.69|6
1649795480000|2022-04-12 20:31:20|1386.03|1368.93|1386.12|1369.02|1386.14|1369.04|1385.8|1368.7|13
1649795490000|2022-04-12 20:31:30|1386.13|1369.03|1385.82|1368.72|1386.14|1369.04|1385.81|1368.71|12
1649795500000|2022-04-12 20:31:40|1385.89|1368.79|1385.89|1368.79|1385.89|1368.79|1385.89|1368.79|1
1649795520000|2022-04-12 20:32:00|1385.93|1368.83|1385.29|1368.19|1385.98|1368.88|1385.29|1368.19|15
1649795530000|2022-04-12 20:32:10|1385.27|1368.17|1385.23|1368.13|1385.27|1368.17|1385.23|1368.13|3
1649795540000|2022-04-12 20:32:20|1385.14|1368.04|1385.12|1368.02|1385.14|1368.04|1385.07|1367.97|10
1649795550000|2022-04-12 20:32:30|1385.14|1368.04|1385.17|1368.07|1385.17|1368.07|1385.01|1367.91|13
1649795560000|2022-04-12 20:32:40|1385.19|1368.09|1385.16|1368.06|1385.19|1368.09|1385.1|1368|8
1649795570000|2022-04-12 20:32:50|1385.15|1368.05|1385.07|1367.97|1385.2|1368.1|1385.05|1367.95|6
1649795580000|2022-04-12 20:33:00|1385.05|1367.95|1385.07|1367.97|1385.09|1367.99|1385.05|1367.95|5
1649795590000|2022-04-12 20:33:10|1385.14|1368.04|1385.09|1367.99|1385.14|1368.04|1385.07|1367.97|4
1649795600000|2022-04-12 20:33:20|1385.06|1367.96|1385.08|1367.98|1385.08|1367.98|1385.06|1367.96|4
1649795610000|2022-04-12 20:33:30|1385.06|1367.96|1385.25|1368.15|1385.25|1368.15|1385.06|1367.96|6
1649795620000|2022-04-12 20:33:40|1385.21|1368.11|1385.25|1368.15|1385.31|1368.21|1385.21|1368.11|9
1649795640000|2022-04-12 20:34:00|1385.18|1368.08|1385.08|1367.98|1385.18|1368.08|1385.08|1367.98|5
1649795650000|2022-04-12 20:34:10|1385.02|1367.92|1385.06|1367.96|1385.06|1367.96|1385.02|1367.92|7
1649795660000|2022-04-12 20:34:20|1385.41|1368.31|1385.52|1368.42|1385.58|1368.48|1385.41|1368.31|13
1649795670000|2022-04-12 20:34:30|1385.94|1368.84|1386.05|1368.95|1386.05|1368.95|1385.74|1368.64|5
1649795680000|2022-04-12 20:34:40|1385.99|1368.89|1385.84|1368.74|1386.1|1369|1385.84|1368.74|7
1649795690000|2022-04-12 20:34:50|1385.96|1368.86|1385.96|1368.86|1386.06|1368.96|1385.96|1368.86|3
1649795700000|2022-04-12 20:35:00|1385.89|1368.79|1386|1368.9|1386.01|1368.91|1385.89|1368.79|6
1649795710000|2022-04-12 20:35:10|1386.09|1368.99|1385.19|1368.09|1386.09|1368.99|1385.16|1368.06|13
1649795720000|2022-04-12 20:35:20|1385.06|1367.96|1385.33|1368.23|1385.37|1368.27|1385.06|1367.96|9
1649795730000|2022-04-12 20:35:30|1385.29|1368.19|1385.31|1368.21|1385.31|1368.21|1385.05|1367.95|7
1649795740000|2022-04-12 20:35:40|1385.29|1368.19|1385.04|1367.94|1385.31|1368.21|1385.03|1367.93|6
1649795750000|2022-04-12 20:35:50|1385.05|1367.95|1385.06|1367.96|1385.29|1368.19|1385.05|1367.95|6
1649795760000|2022-04-12 20:36:00|1385.07|1367.97|1385.07|1367.97|1385.07|1367.97|1385.07|1367.97|1
1649795770000|2022-04-12 20:36:10|1385.06|1367.96|1385.66|1368.56|1385.69|1368.59|1385.06|1367.96|6
1649795780000|2022-04-12 20:36:20|1385.76|1368.66|1385.87|1368.77|1385.87|1368.77|1385.76|1368.66|2
1649795790000|2022-04-12 20:36:30|1385.76|1368.66|1386.05|1368.95|1386.05|1368.95|1385.72|1368.62|4
1649795800000|2022-04-12 20:36:40|1385.85|1368.75|1385.43|1368.33|1385.85|1368.75|1385.36|1368.26|6
1649795810000|2022-04-12 20:36:50|1385.34|1368.24|1385.2|1368.1|1385.37|1368.27|1385.2|1368.1|7
1649795820000|2022-04-12 20:37:00|1385.21|1368.11|1384.1|1367|1385.29|1368.19|1384.09|1366.99|27
1649795830000|2022-04-12 20:37:10|1384.11|1367.01|1383.87|1366.77|1384.11|1367.01|1383.2|1366.1|15
1649795840000|2022-04-12 20:37:20|1383.9|1366.8|1384.13|1367.03|1384.21|1367.11|1383.9|1366.8|10
1649795850000|2022-04-12 20:37:30|1384.14|1367.04|1384.11|1367.01|1384.14|1367.04|1384.07|1366.97|9
1649795860000|2022-04-12 20:37:40|1384.12|1367.02|1383.42|1366.32|1384.13|1367.03|1383.38|1366.28|12
1649795870000|2022-04-12 20:37:50|1383.38|1366.28|1382.76|1365.66|1383.38|1366.28|1382.76|1365.66|10
1649795880000|2022-04-12 20:38:00|1382.9|1365.8|1383.06|1365.96|1383.16|1366.06|1382.73|1365.63|20
1649795890000|2022-04-12 20:38:10|1383.04|1365.94|1382.8|1365.7|1383.04|1365.94|1382.79|1365.69|12
1649795900000|2022-04-12 20:38:20|1382.79|1365.69|1382.79|1365.69|1382.79|1365.69|1382.79|1365.69|1
1649795910000|2022-04-12 20:38:30|1382.47|1365.37|1382.47|1365.37|1382.56|1365.46|1382.47|1365.37|3
1649795930000|2022-04-12 20:38:50|1382.49|1365.39|1381.54|1364.44|1383|1365.9|1381.54|1364.44|23
1649795940000|2022-04-12 20:39:00|1381.53|1364.43|1381.06|1363.96|1381.65|1364.55|1381.05|1363.95|15
1649795950000|2022-04-12 20:39:10|1381.15|1364.05|1380.63|1363.53|1381.53|1364.43|1380.63|1363.53|13
1649795960000|2022-04-12 20:39:20|1380.53|1363.43|1380.28|1363.18|1380.57|1363.47|1380.18|1363.08|7
1649795970000|2022-04-12 20:39:30|1380.24|1363.14|1380.24|1363.14|1380.24|1363.14|1380.24|1363.14|1
1649795980000|2022-04-12 20:39:40|1380.28|1363.18|1380.28|1363.18|1380.28|1363.18|1380.28|1363.18|1
1649795990000|2022-04-12 20:39:50|1380.4|1363.3|1380.93|1363.83|1380.93|1363.83|1380.15|1363.05|15
1649796000000|2022-04-12 20:40:00|1380.89|1363.79|1380.31|1363.21|1381.04|1363.94|1380.31|1363.21|9
1649796010000|2022-04-12 20:40:10|1380.54|1363.44|1381.07|1363.97|1381.07|1363.97|1380.54|1363.44|8
1649796020000|2022-04-12 20:40:20|1381.15|1364.05|1381.03|1363.93|1381.68|1364.58|1380.98|1363.88|12
1649796030000|2022-04-12 20:40:30|1380.94|1363.84|1378.88|1361.78|1380.94|1363.84|1378.81|1361.71|37
1649796040000|2022-04-12 20:40:40|1378.6|1361.5|1379.77|1362.67|1379.83|1362.73|1378.31|1361.21|29
1649796050000|2022-04-12 20:40:50|1379.68|1362.58|1378.89|1361.79|1379.74|1362.64|1378.87|1361.77|21
1649796060000|2022-04-12 20:41:00|1378.88|1361.78|1378.61|1361.51|1378.98|1361.88|1378.36|1361.26|18
1649796070000|2022-04-12 20:41:10|1378.73|1361.63|1378.12|1361.02|1378.73|1361.63|1378.11|1361.01|12
1649796080000|2022-04-12 20:41:20|1378.09|1360.99|1378.04|1360.94|1378.09|1360.99|1377.73|1360.63|13
1649796090000|2022-04-12 20:41:30|1378.02|1360.92|1377.61|1360.51|1378.02|1360.92|1377.61|1360.51|6
1649796100000|2022-04-12 20:41:40|1377.31|1360.21|1376.85|1359.75|1377.31|1360.21|1376.55|1359.45|19
1649796110000|2022-04-12 20:41:50|1376.84|1359.74|1376.94|1359.84|1377.15|1360.05|1376.49|1359.39|22
1649796120000|2022-04-12 20:42:00|1376.95|1359.85|1376.85|1359.75|1376.98|1359.88|1376.63|1359.53|14
1649796130000|2022-04-12 20:42:10|1376.65|1359.55|1376.58|1359.48|1377.09|1359.99|1376.49|1359.39|16
1649796140000|2022-04-12 20:42:20|1376.56|1359.46|1376.63|1359.53|1376.63|1359.53|1376.56|1359.46|5
1649796150000|2022-04-12 20:42:30|1376.69|1359.59|1376.94|1359.84|1376.94|1359.84|1376.51|1359.41|10
1649796160000|2022-04-12 20:42:40|1376.95|1359.85|1377.43|1360.33|1377.58|1360.48|1376.95|1359.85|14
1649796170000|2022-04-12 20:42:50|1377.57|1360.47|1378.14|1361.04|1378.14|1361.04|1377.57|1360.47|8
1649796180000|2022-04-12 20:43:00|1378.22|1361.12|1377.58|1360.48|1378.22|1361.12|1377.56|1360.46|12
1649796190000|2022-04-12 20:43:10|1377.55|1360.45|1377.9|1360.8|1377.97|1360.87|1377.54|1360.44|9
1649796200000|2022-04-12 20:43:20|1377.87|1360.77|1377.9|1360.8|1377.92|1360.82|1377.87|1360.77|5
1649796210000|2022-04-12 20:43:30|1377.92|1360.82|1379.96|1362.86|1380.05|1362.95|1377.92|1360.82|25
1649796220000|2022-04-12 20:43:40|1379.95|1362.85|1381.49|1364.39|1381.49|1364.39|1379.92|1362.82|27
1649796230000|2022-04-12 20:43:50|1381.35|1364.25|1382.25|1365.15|1382.73|1365.63|1381.35|1364.25|24
1649796240000|2022-04-12 20:44:00|1382.22|1365.12|1382.48|1365.38|1382.49|1365.39|1382.05|1364.95|19
1649796250000|2022-04-12 20:44:10|1382.47|1365.37|1382.69|1365.59|1382.79|1365.69|1382.29|1365.19|23
1649796260000|2022-04-12 20:44:20|1382.45|1365.35|1382.24|1365.14|1382.45|1365.35|1382.24|1365.14|3
1649796270000|2022-04-12 20:44:30|1382.21|1365.11|1382.22|1365.12|1382.39|1365.29|1382.15|1365.05|11
1649796280000|2022-04-12 20:44:40|1382.21|1365.11|1382.17|1365.07|1382.28|1365.18|1382.17|1365.07|10
1649796290000|2022-04-12 20:44:50|1382.15|1365.05|1381.47|1364.37|1382.18|1365.08|1381.44|1364.34|21
1649796300000|2022-04-12 20:45:00|1381.46|1364.36|1380.64|1363.54|1381.46|1364.36|1380.56|1363.46|19
1649796310000|2022-04-12 20:45:10|1380.63|1363.53|1380.47|1363.37|1380.63|1363.53|1380.47|1363.37|7
1649796320000|2022-04-12 20:45:20|1380.46|1363.36|1379.07|1361.97|1380.46|1363.36|1379.07|1361.97|20
1649796330000|2022-04-12 20:45:30|1379.06|1361.96|1378.35|1361.25|1379.06|1361.96|1377.67|1360.57|28
1649796340000|2022-04-12 20:45:40|1378.37|1361.27|1378.26|1361.16|1378.45|1361.35|1378.01|1360.91|15
1649796350000|2022-04-12 20:45:50|1378.28|1361.18|1378.34|1361.24|1378.37|1361.27|1378.22|1361.12|6
1649796360000|2022-04-12 20:46:00|1378.45|1361.35|1378.83|1361.73|1378.9|1361.8|1378.31|1361.21|15
1649796370000|2022-04-12 20:46:10|1378.96|1361.86|1378.1|1361|1379|1361.9|1378.1|1361|15
1649796380000|2022-04-12 20:46:20|1378.13|1361.03|1378.12|1361.02|1378.13|1361.03|1377.97|1360.87|5
1649796390000|2022-04-12 20:46:30|1378.05|1360.95|1378.63|1361.53|1378.63|1361.53|1378.03|1360.93|11
1649796400000|2022-04-12 20:46:40|1378.74|1361.64|1378.97|1361.87|1379.35|1362.25|1378.74|1361.64|13
1649796410000|2022-04-12 20:46:50|1379.03|1361.93|1380.41|1363.31|1380.74|1363.64|1379.03|1361.93|18
1649796420000|2022-04-12 20:47:00|1380.53|1363.43|1381.04|1363.94|1381.06|1363.96|1380.52|1363.42|14
1649796430000|2022-04-12 20:47:10|1381.05|1363.95|1381.6|1364.5|1381.85|1364.75|1381.02|1363.92|13
1649796440000|2022-04-12 20:47:20|1381.85|1364.75|1382.08|1364.98|1382.34|1365.24|1381.8|1364.7|10
1649796450000|2022-04-12 20:47:30|1382.37|1365.27|1383.01|1365.91|1383.35|1366.25|1382.11|1365.01|17
1649796460000|2022-04-12 20:47:40|1382.91|1365.81|1382.68|1365.58|1383.04|1365.94|1382.59|1365.49|17
1649796470000|2022-04-12 20:47:50|1383.04|1365.94|1383.05|1365.95|1383.1|1366|1382.99|1365.89|4
1649796480000|2022-04-12 20:48:00|1383.23|1366.13|1383.33|1366.23|1383.38|1366.28|1383.05|1365.95|15
1649796490000|2022-04-12 20:48:10|1383.22|1366.12|1383.19|1366.09|1383.33|1366.23|1383.13|1366.03|11
1649796500000|2022-04-12 20:48:20|1383.14|1366.04|1382.4|1365.3|1383.21|1366.11|1382.4|1365.3|18
1649796510000|2022-04-12 20:48:30|1382.39|1365.29|1382.87|1365.77|1382.89|1365.79|1382.39|1365.29|17
1649796520000|2022-04-12 20:48:40|1382.8|1365.7|1382.82|1365.72|1382.82|1365.72|1382.71|1365.61|7
1649796530000|2022-04-12 20:48:50|1382.77|1365.67|1383.11|1366.01|1383.11|1366.01|1382.77|1365.67|9
1649796540000|2022-04-12 20:49:00|1383.13|1366.03|1382.99|1365.89|1383.13|1366.03|1382.99|1365.89|10
1649796550000|2022-04-12 20:49:10|1383.02|1365.92|1382.54|1365.44|1383.08|1365.98|1382.54|1365.44|14
1649796560000|2022-04-12 20:49:20|1382.59|1365.49|1382.95|1365.85|1382.95|1365.85|1382.54|1365.44|7
1649796570000|2022-04-12 20:49:30|1382.96|1365.86|1382.33|1365.23|1382.96|1365.86|1382.31|1365.21|17
1649796580000|2022-04-12 20:49:40|1382.32|1365.22|1382.81|1365.71|1382.86|1365.76|1382.31|1365.21|12
1649796590000|2022-04-12 20:49:50|1382.84|1365.74|1382.91|1365.81|1382.98|1365.88|1382.84|1365.74|11
1649796600000|2022-04-12 20:50:00|1382.98|1365.88|1382.23|1365.13|1383.11|1366.01|1382.23|1365.13|16
1649796620000|2022-04-12 20:50:20|1382.02|1364.92|1382.09|1364.99|1382.2|1365.1|1381.72|1364.62|6
1649796630000|2022-04-12 20:50:30|1382.15|1365.05|1381.09|1363.99|1382.15|1365.05|1381.08|1363.98|6
1649796640000|2022-04-12 20:50:40|1381.02|1363.92|1380.99|1363.89|1381.04|1363.94|1380.82|1363.72|11
1649796650000|2022-04-12 20:50:50|1381|1363.9|1381.09|1363.99|1381.1|1364|1380.93|1363.83|10
1649796660000|2022-04-12 20:51:00|1381.05|1363.95|1382.01|1364.91|1382.01|1364.91|1381.05|1363.95|17
1649796670000|2022-04-12 20:51:10|1382|1364.9|1382.47|1365.37|1382.85|1365.75|1382|1364.9|10
1649796680000|2022-04-12 20:51:20|1382.22|1365.12|1382.58|1365.48|1382.58|1365.48|1382.06|1364.96|12
1649796690000|2022-04-12 20:51:30|1383.08|1365.98|1383.09|1365.99|1383.15|1366.05|1383.04|1365.94|11
1649796700000|2022-04-12 20:51:40|1383.13|1366.03|1383.63|1366.53|1383.63|1366.53|1383.13|1366.03|7
1649796710000|2022-04-12 20:51:50|1383.62|1366.52|1384.31|1367.21|1384.31|1367.21|1383.62|1366.52|6
1649796720000|2022-04-12 20:52:00|1384.28|1367.18|1384.29|1367.19|1384.29|1367.19|1384.28|1367.18|2
1649796730000|2022-04-12 20:52:10|1384.42|1367.32|1384.49|1367.39|1384.49|1367.39|1384.42|1367.32|2
1649796740000|2022-04-12 20:52:20|1384.24|1367.14|1385.46|1368.36|1385.46|1368.36|1384.24|1367.14|9
1649796750000|2022-04-12 20:52:30|1385.47|1368.37|1385.9|1368.8|1385.94|1368.84|1385.47|1368.37|14
1649796760000|2022-04-12 20:52:40|1385.91|1368.81|1385.92|1368.82|1385.92|1368.82|1385.91|1368.81|2
1649796770000|2022-04-12 20:52:50|1385.93|1368.83|1385.85|1368.75|1385.95|1368.85|1385.85|1368.75|6
1649796780000|2022-04-12 20:53:00|1385.61|1368.51|1385.41|1368.31|1385.61|1368.51|1385.2|1368.1|4
1649796790000|2022-04-12 20:53:10|1385.43|1368.33|1385.43|1368.33|1385.43|1368.33|1385.13|1368.03|4
1649796800000|2022-04-12 20:53:20|1385.4|1368.3|1384.08|1366.98|1385.4|1368.3|1384.08|1366.98|25
1649796810000|2022-04-12 20:53:30|1384.13|1367.03|1384.11|1367.01|1384.15|1367.05|1384.11|1367.01|7
1649796820000|2022-04-12 20:53:40|1384.12|1367.02|1384.19|1367.09|1384.19|1367.09|1384.11|1367.01|4
1649796830000|2022-04-12 20:53:50|1384.2|1367.1|1384.02|1366.92|1384.2|1367.1|1384.02|1366.92|3
1649796840000|2022-04-12 20:54:00|1384.12|1367.02|1383.36|1366.26|1384.13|1367.03|1383.24|1366.14|22
1649796850000|2022-04-12 20:54:10|1383.5|1366.4|1384.04|1366.94|1384.12|1367.02|1383.5|1366.4|15
1649796860000|2022-04-12 20:54:20|1384.05|1366.95|1384.03|1366.93|1384.06|1366.96|1384.03|1366.93|5
1649796870000|2022-04-12 20:54:30|1384.04|1366.94|1384.04|1366.94|1384.04|1366.94|1384.04|1366.94|1
1649796880000|2022-04-12 20:54:40|1384.03|1366.93|1384.09|1366.99|1384.09|1366.99|1384.01|1366.91|6
1649796890000|2022-04-12 20:54:50|1384.02|1366.92|1384.02|1366.92|1384.02|1366.92|1384.02|1366.92|1
1649796900000|2022-04-12 20:55:00|1383.96|1366.86|1384.01|1366.91|1384.07|1366.97|1383.96|1366.86|11
1649796910000|2022-04-12 20:55:10|1384.03|1366.93|1384.1|1367|1384.1|1367|1384.03|1366.93|12
1649796920000|2022-04-12 20:55:20|1384.01|1366.91|1384.09|1366.99|1384.14|1367.04|1384.01|1366.91|5
1649796930000|2022-04-12 20:55:30|1384.07|1366.97|1384.97|1367.87|1385.12|1368.02|1384.07|1366.97|17
1649796940000|2022-04-12 20:55:40|1384.98|1367.88|1385.8|1368.7|1385.82|1368.72|1384.94|1367.84|16
1649796950000|2022-04-12 20:55:50|1386.14|1369.04|1386.6|1369.5|1386.65|1369.55|1386.14|1369.04|5
1649796960000|2022-04-12 20:56:00|1386.54|1369.44|1386.06|1368.96|1386.54|1369.44|1386.06|1368.96|5
1649796970000|2022-04-12 20:56:10|1386.05|1368.95|1385.93|1368.83|1386.11|1369.01|1385.9|1368.8|12
1649796980000|2022-04-12 20:56:20|1385.94|1368.84|1385.97|1368.87|1386|1368.9|1385.94|1368.84|9
1649796990000|2022-04-12 20:56:30|1385.96|1368.86|1385.94|1368.84|1385.97|1368.87|1385.94|1368.84|4
1649797000000|2022-04-12 20:56:40|1385.59|1368.49|1385.33|1368.23|1385.77|1368.67|1385.24|1368.14|13
1649797010000|2022-04-12 20:56:50|1385.35|1368.25|1385.3|1368.2|1385.35|1368.25|1385.24|1368.14|17
1649797020000|2022-04-12 20:57:00|1385.42|1368.32|1385.34|1368.24|1385.42|1368.32|1385.27|1368.17|6
1649797030000|2022-04-12 20:57:10|1385.29|1368.19|1385.18|1368.08|1385.29|1368.19|1385.18|1368.08|2
1649797040000|2022-04-12 20:57:20|1385.23|1368.13|1385.25|1368.15|1385.25|1368.15|1385.23|1368.13|4
1649797060000|2022-04-12 20:57:40|1385.3|1368.2|1385.46|1368.36|1385.46|1368.36|1385.3|1368.2|3
1649797070000|2022-04-12 20:57:50|1385.44|1368.34|1385.44|1368.34|1385.44|1368.34|1385.34|1368.24|4
1649797080000|2022-04-12 20:58:00|1385.39|1368.29|1385.21|1368.11|1385.39|1368.29|1385.14|1368.04|5
1649797090000|2022-04-12 20:58:10|1385.2|1368.1|1385.36|1368.26|1385.36|1368.26|1385.14|1368.04|14
1649797100000|2022-04-12 20:58:20|1385.35|1368.25|1385.36|1368.26|1385.39|1368.29|1385.3|1368.2|8
1649797110000|2022-04-12 20:58:30|1385.38|1368.28|1385.29|1368.19|1385.38|1368.28|1385.29|1368.19|4
1649797120000|2022-04-12 20:58:40|1385.13|1368.03|1385.06|1367.96|1385.15|1368.05|1385.06|1367.96|12
1649797130000|2022-04-12 20:58:50|1385.07|1367.97|1385.21|1368.11|1385.21|1368.11|1385.05|1367.95|11
1649797140000|2022-04-12 20:59:00|1385.2|1368.1|1385.16|1368.06|1385.29|1368.19|1385.14|1368.04|13
1649797150000|2022-04-12 20:59:10|1385.25|1368.15|1384.41|1367.31|1385.25|1368.15|1384.29|1367.19|14
1649797160000|2022-04-12 20:59:20|1384.35|1367.25|1384.37|1367.27|1384.37|1367.27|1384.27|1367.17|8
1649797170000|2022-04-12 20:59:30|1384.46|1367.36|1384.42|1367.32|1384.47|1367.37|1384.42|1367.32|3
1649797180000|2022-04-12 20:59:40|1384.22|1367.12|1384.22|1367.12|1384.22|1367.12|1384.22|1367.12|1
1649797190000|2022-04-12 20:59:50|1384.3|1367.2|1384.49|1367.39|1384.49|1367.39|1384.3|1367.2|11
1649797200000|2022-04-12 21:00:00|1384.47|1367.37|1384.48|1367.38|1384.48|1367.38|1384.47|1367.37|2
1649797210000|2022-04-12 21:00:10|1384.5|1367.4|1384.45|1367.35|1384.95|1367.85|1384.45|1367.35|12
1649797220000|2022-04-12 21:00:20|1384.46|1367.36|1383.48|1366.38|1384.46|1367.36|1383.48|1366.38|18
1649797230000|2022-04-12 21:00:30|1383.28|1366.18|1383.26|1366.16|1383.28|1366.18|1383.2|1366.1|8
1649797240000|2022-04-12 21:00:40|1383.25|1366.15|1383.54|1366.44|1383.55|1366.45|1383.25|1366.15|13
1649797250000|2022-04-12 21:00:50|1383.55|1366.45|1383.56|1366.46|1383.56|1366.46|1383.53|1366.43|8
1649797260000|2022-04-12 21:01:00|1383.5|1366.4|1383.49|1366.39|1383.54|1366.44|1383.49|1366.39|3
1649797270000|2022-04-12 21:01:10|1383.5|1366.4|1383.59|1366.49|1383.59|1366.49|1383.5|1366.4|2
1649797280000|2022-04-12 21:01:20|1383.55|1366.45|1384.23|1367.13|1384.23|1367.13|1383.55|1366.45|12
1649797290000|2022-04-12 21:01:30|1384.22|1367.12|1384.97|1367.87|1384.97|1367.87|1384.22|1367.12|13
1649797300000|2022-04-12 21:01:40|1384.99|1367.89|1385.32|1368.22|1385.35|1368.25|1384.99|1367.89|14
1649797310000|2022-04-12 21:01:50|1385.3|1368.2|1385.27|1368.17|1385.3|1368.2|1385.24|1368.14|7
1649797320000|2022-04-12 21:02:00|1385.26|1368.16|1385.19|1368.09|1385.3|1368.2|1385.19|1368.09|13
1649797330000|2022-04-12 21:02:10|1385.12|1368.02|1385.07|1367.97|1385.17|1368.07|1385.07|1367.97|7
1649797340000|2022-04-12 21:02:20|1385.05|1367.95|1385.05|1367.95|1385.07|1367.97|1385.05|1367.95|3
1649797350000|2022-04-12 21:02:30|1385.06|1367.96|1385.03|1367.93|1385.06|1367.96|1385.03|1367.93|3
1649797360000|2022-04-12 21:02:40|1385.02|1367.92|1385.04|1367.94|1385.04|1367.94|1385.02|1367.92|5
1649797370000|2022-04-12 21:02:50|1385.03|1367.93|1385.55|1368.45|1385.55|1368.45|1385.03|1367.93|11
1649797380000|2022-04-12 21:03:00|1385.61|1368.51|1385.91|1368.81|1386.05|1368.95|1385.61|1368.51|17
1649797390000|2022-04-12 21:03:10|1385.94|1368.84|1386|1368.9|1386.01|1368.91|1385.91|1368.81|6
1649797400000|2022-04-12 21:03:20|1385.94|1368.84|1386.02|1368.92|1386.02|1368.92|1385.94|1368.84|4
1649797430000|2022-04-12 21:03:50|1385.95|1368.85|1386.06|1368.96|1386.09|1368.99|1385.95|1368.85|12
1649797450000|2022-04-12 21:04:10|1386.08|1368.98|1386.02|1368.92|1386.08|1368.98|1386.01|1368.91|8
1649797460000|2022-04-12 21:04:20|1386.07|1368.97|1386.07|1368.97|1386.07|1368.97|1386.07|1368.97|1
1649797470000|2022-04-12 21:04:30|1386.08|1368.98|1386.02|1368.92|1386.08|1368.98|1386.01|1368.91|5
1649797480000|2022-04-12 21:04:40|1386.05|1368.95|1386.1|1369|1386.1|1369|1386.05|1368.95|5
1649797490000|2022-04-12 21:04:50|1386.18|1369.08|1386.28|1369.18|1386.28|1369.18|1386.18|1369.08|3
1649797500000|2022-04-12 21:05:00|1386.22|1369.12|1386.24|1369.14|1386.28|1369.18|1386.2|1369.1|6
1649797510000|2022-04-12 21:05:10|1386.25|1369.15|1386.24|1369.14|1386.25|1369.15|1386.24|1369.14|2
1649797520000|2022-04-12 21:05:20|1386.26|1369.16|1386.18|1369.08|1386.26|1369.16|1386.18|1369.08|3
1649797530000|2022-04-12 21:05:30|1386.17|1369.07|1386.18|1369.08|1386.18|1369.08|1386.17|1369.07|4
1649797540000|2022-04-12 21:05:40|1386.19|1369.09|1386.16|1369.06|1386.19|1369.09|1386.14|1369.04|6
1649797550000|2022-04-12 21:05:50|1386.17|1369.07|1386.16|1369.06|1386.18|1369.08|1386.16|1369.06|4
1649797560000|2022-04-12 21:06:00|1386.17|1369.07|1386.02|1368.92|1386.18|1369.08|1386.02|1368.92|6
1649797570000|2022-04-12 21:06:10|1386.03|1368.93|1386.11|1369.01|1386.12|1369.02|1386.03|1368.93|7
1649797580000|2022-04-12 21:06:20|1386.12|1369.02|1386.21|1369.11|1386.21|1369.11|1386.12|1369.02|8
1649797590000|2022-04-12 21:06:30|1386.19|1369.09|1385.33|1368.23|1386.19|1369.09|1385.32|1368.22|16
1649797600000|2022-04-12 21:06:40|1385.31|1368.21|1385.35|1368.25|1385.36|1368.26|1385.31|1368.21|5
1649797610000|2022-04-12 21:06:50|1385.34|1368.24|1384.08|1366.98|1385.34|1368.24|1384.08|1366.98|20
1649797620000|2022-04-12 21:07:00|1384.07|1366.97|1383.75|1366.65|1384.16|1367.06|1383.75|1366.65|6
1649797630000|2022-04-12 21:07:10|1383.74|1366.64|1384.14|1367.04|1384.19|1367.09|1383.71|1366.61|15
1649797640000|2022-04-12 21:07:20|1384.13|1367.03|1383.6|1366.5|1384.2|1367.1|1383.6|1366.5|17
1649797650000|2022-04-12 21:07:30|1383.61|1366.51|1383.28|1366.18|1383.61|1366.51|1383.28|1366.18|10
1649797660000|2022-04-12 21:07:40|1383.26|1366.16|1383.2|1366.1|1383.27|1366.17|1383.14|1366.04|8
1649797670000|2022-04-12 21:07:50|1383.17|1366.07|1383.26|1366.16|1383.26|1366.16|1383.16|1366.06|5
1649797680000|2022-04-12 21:08:00|1383.27|1366.17|1383.27|1366.17|1383.27|1366.17|1383.26|1366.16|3
1649797690000|2022-04-12 21:08:10|1383.26|1366.16|1383.26|1366.16|1383.27|1366.17|1383.26|1366.16|5
1649797700000|2022-04-12 21:08:20|1383.24|1366.14|1383.42|1366.32|1383.43|1366.33|1383.2|1366.1|11
1649797710000|2022-04-12 21:08:30|1383.43|1366.33|1383.58|1366.48|1383.58|1366.48|1383.43|1366.33|6
1649797720000|2022-04-12 21:08:40|1383.79|1366.69|1384.03|1366.93|1384.03|1366.93|1383.79|1366.69|9
1649797730000|2022-04-12 21:08:50|1384.25|1367.15|1384.96|1367.86|1384.96|1367.86|1384.25|1367.15|10
1649797740000|2022-04-12 21:09:00|1385.06|1367.96|1385.09|1367.99|1385.1|1368|1385.06|1367.96|6
1649797760000|2022-04-12 21:09:20|1385.06|1367.96|1385.09|1367.99|1385.1|1368|1385.06|1367.96|5
1649797780000|2022-04-12 21:09:40|1384.9|1367.8|1384.9|1367.8|1384.9|1367.8|1384.9|1367.8|1
1649797790000|2022-04-12 21:09:50|1384.89|1367.79|1385.09|1367.99|1385.09|1367.99|1384.89|1367.79|11
1649797800000|2022-04-12 21:10:00|1385.1|1368|1385.13|1368.03|1385.17|1368.07|1385.1|1368|7
1649797810000|2022-04-12 21:10:10|1385.09|1367.99|1385.07|1367.97|1385.09|1367.99|1385.04|1367.94|11
1649797820000|2022-04-12 21:10:20|1385.08|1367.98|1385.04|1367.94|1385.08|1367.98|1385.04|1367.94|4
1649797830000|2022-04-12 21:10:30|1385.07|1367.97|1385.3|1368.2|1385.3|1368.2|1385.04|1367.94|9
1649797840000|2022-04-12 21:10:40|1385.22|1368.12|1385.36|1368.26|1385.36|1368.26|1385.22|1368.12|3
1649797850000|2022-04-12 21:10:50|1385.34|1368.24|1385.99|1368.89|1385.99|1368.89|1385.34|1368.24|13
1649797860000|2022-04-12 21:11:00|1385.94|1368.84|1386.05|1368.95|1386.08|1368.98|1385.94|1368.84|3
1649797870000|2022-04-12 21:11:10|1386.04|1368.94|1386.04|1368.94|1386.04|1368.94|1386.04|1368.94|1
1649797880000|2022-04-12 21:11:20|1386.01|1368.91|1386.1|1369|1386.1|1369|1386.01|1368.91|3
1649797900000|2022-04-12 21:11:40|1386.11|1369.01|1386.12|1369.02|1386.12|1369.02|1386.08|1368.98|3
1649797920000|2022-04-12 21:12:00|1386.28|1369.18|1386.32|1369.22|1386.32|1369.22|1386.28|1369.18|2
1649797930000|2022-04-12 21:12:10|1386.17|1369.07|1386.62|1369.52|1386.62|1369.52|1386.17|1369.07|2
1649797950000|2022-04-12 21:12:30|1386.83|1369.73|1386.93|1369.83|1386.93|1369.83|1386.83|1369.73|9
1649797960000|2022-04-12 21:12:40|1387.01|1369.91|1387.79|1370.69|1387.79|1370.69|1387.01|1369.91|3
1649797970000|2022-04-12 21:12:50|1387.87|1370.77|1388.8|1371.7|1388.8|1371.7|1387.82|1370.72|16
1649797980000|2022-04-12 21:13:00|1388.9|1371.8|1388.94|1371.84|1389.03|1371.93|1388.87|1371.77|16
1649797990000|2022-04-12 21:13:10|1388.89|1371.79|1388.9|1371.8|1388.9|1371.8|1388.89|1371.79|4
1649798000000|2022-04-12 21:13:20|1389.12|1372.02|1388.29|1371.19|1389.12|1372.02|1388.29|1371.19|16
1649798010000|2022-04-12 21:13:30|1388.01|1370.91|1387.99|1370.89|1388.14|1371.04|1387.92|1370.82|13
1649798020000|2022-04-12 21:13:40|1388.03|1370.93|1388.45|1371.35|1388.45|1371.35|1387.98|1370.88|11
1649798030000|2022-04-12 21:13:50|1388.28|1371.18|1388.37|1371.27|1388.37|1371.27|1388.28|1371.18|2
1649798040000|2022-04-12 21:14:00|1388.45|1371.35|1389.08|1371.98|1389.09|1371.99|1388.45|1371.35|4
1649798050000|2022-04-12 21:14:10|1389.1|1372|1389.11|1372.01|1389.13|1372.03|1389.06|1371.96|14
1649798060000|2022-04-12 21:14:20|1389.12|1372.02|1389.09|1371.99|1389.13|1372.03|1389.06|1371.96|7
1649798070000|2022-04-12 21:14:30|1389.16|1372.06|1389.53|1372.43|1389.53|1372.43|1389.05|1371.95|10
1649798080000|2022-04-12 21:14:40|1389.64|1372.54|1389.61|1372.51|1389.64|1372.54|1389.55|1372.45|6
1649798090000|2022-04-12 21:14:50|1390.04|1372.94|1390.07|1372.97|1390.07|1372.97|1389.99|1372.89|9
1649798100000|2022-04-12 21:15:00|1390.19|1373.09|1390.11|1373.01|1390.19|1373.09|1390.11|1373.01|3
1649798110000|2022-04-12 21:15:10|1390.16|1373.06|1390.17|1373.07|1390.17|1373.07|1390.16|1373.06|2
1649798120000|2022-04-12 21:15:20|1390.16|1373.06|1390.17|1373.07|1390.17|1373.07|1390.16|1373.06|2
1649798140000|2022-04-12 21:15:40|1390.12|1373.02|1389.71|1372.61|1390.12|1373.02|1389.67|1372.57|10
1649798150000|2022-04-12 21:15:50|1389.72|1372.62|1389.82|1372.72|1389.82|1372.72|1389.52|1372.42|14
1649798160000|2022-04-12 21:16:00|1389.78|1372.68|1389.78|1372.68|1389.99|1372.89|1389.37|1372.27|11
1649798170000|2022-04-12 21:16:10|1389.74|1372.64|1389.92|1372.82|1389.99|1372.89|1389.74|1372.64|7
1649798180000|2022-04-12 21:16:20|1390.12|1373.02|1390.74|1373.64|1390.92|1373.82|1390.12|1373.02|17
1649798190000|2022-04-12 21:16:30|1390.77|1373.67|1390.94|1373.84|1390.94|1373.84|1390.74|1373.64|6
1649798200000|2022-04-12 21:16:40|1390.93|1373.83|1390.91|1373.81|1390.93|1373.83|1390.91|1373.81|2
1649798210000|2022-04-12 21:16:50|1390.89|1373.79|1390.9|1373.8|1390.92|1373.82|1390.85|1373.75|8
1649798220000|2022-04-12 21:17:00|1390.89|1373.79|1391.01|1373.91|1391.02|1373.92|1390.87|1373.77|12
1649798230000|2022-04-12 21:17:10|1390.99|1373.89|1390.85|1373.75|1391.05|1373.95|1390.85|1373.75|17
1649798240000|2022-04-12 21:17:20|1391|1373.9|1391.04|1373.94|1391.06|1373.96|1390.94|1373.84|13
1649798250000|2022-04-12 21:17:30|1391.05|1373.95|1391.65|1374.55|1391.74|1374.64|1390.95|1373.85|16
1649798280000|2022-04-12 21:18:00|1392.1|1375|1392.1|1375|1392.1|1375|1392.09|1374.99|3
1649798290000|2022-04-12 21:18:10|1392.19|1375.09|1392.19|1375.09|1392.19|1375.09|1392.19|1375.09|1
1649798310000|2022-04-12 21:18:30|1392.03|1374.93|1392.06|1374.96|1392.06|1374.96|1392.01|1374.91|4
1649798330000|2022-04-12 21:18:50|1392.01|1374.91|1392.01|1374.91|1392.06|1374.96|1391.96|1374.86|5
1649798340000|2022-04-12 21:19:00|1392.04|1374.94|1392.12|1375.02|1392.12|1375.02|1392.04|1374.94|2
1649798350000|2022-04-12 21:19:10|1392.22|1375.12|1392.2|1375.1|1392.25|1375.15|1392.2|1375.1|12
1649798360000|2022-04-12 21:19:20|1392.23|1375.13|1392.25|1375.15|1392.25|1375.15|1392.2|1375.1|9
1649798370000|2022-04-12 21:19:30|1392.23|1375.13|1392.24|1375.14|1392.24|1375.14|1392.23|1375.13|2
1649798380000|2022-04-12 21:19:40|1392.25|1375.15|1392.25|1375.15|1392.25|1375.15|1392.2|1375.1|11
1649798390000|2022-04-12 21:19:50|1392.23|1375.13|1391.37|1374.27|1392.23|1375.13|1391.37|1374.27|19
1649798400000|2022-04-12 21:20:00|1391.14|1374.04|1390.73|1373.63|1391.2|1374.1|1390.73|1373.63|16
1649798410000|2022-04-12 21:20:10|1390.84|1373.74|1390.39|1373.29|1390.84|1373.74|1390.39|1373.29|12
1649798420000|2022-04-12 21:20:20|1390.38|1373.28|1390.13|1373.03|1390.39|1373.29|1390.06|1372.96|12
1649798430000|2022-04-12 21:20:30|1390.12|1373.02|1389.55|1372.45|1390.14|1373.04|1389.55|1372.45|14
1649798440000|2022-04-12 21:20:40|1389.54|1372.44|1389.26|1372.16|1389.59|1372.49|1389.23|1372.13|18
1649798450000|2022-04-12 21:20:50|1389.24|1372.14|1389.37|1372.27|1389.37|1372.27|1389.22|1372.12|11
1649798470000|2022-04-12 21:21:10|1389.29|1372.19|1389.56|1372.46|1389.56|1372.46|1389.29|1372.19|7
1649798480000|2022-04-12 21:21:20|1389.43|1372.33|1389.93|1372.83|1389.93|1372.83|1389.33|1372.23|7
1649798490000|2022-04-12 21:21:30|1389.91|1372.81|1390.15|1373.05|1390.15|1373.05|1389.84|1372.74|8
1649798510000|2022-04-12 21:21:50|1390.31|1373.21|1390.31|1373.21|1390.32|1373.22|1390.31|1373.21|5
1649798520000|2022-04-12 21:22:00|1390.28|1373.18|1390.19|1373.09|1390.3|1373.2|1390.09|1372.99|10
1649798530000|2022-04-12 21:22:10|1390.3|1373.2|1390.15|1373.05|1390.3|1373.2|1390.15|1373.05|5
1649798540000|2022-04-12 21:22:20|1390.29|1373.19|1390.76|1373.66|1390.77|1373.67|1390.29|1373.19|6
1649798550000|2022-04-12 21:22:30|1390.66|1373.56|1391.12|1374.02|1391.12|1374.02|1390.63|1373.53|7
1649798560000|2022-04-12 21:22:40|1391.11|1374.01|1391.12|1374.02|1391.12|1374.02|1391.11|1374.01|6
1649798570000|2022-04-12 21:22:50|1391.11|1374.01|1391.12|1374.02|1391.12|1374.02|1391.11|1374.01|6
1649798580000|2022-04-12 21:23:00|1391.11|1374.01|1391.09|1373.99|1391.12|1374.02|1391.08|1373.98|5
1649798590000|2022-04-12 21:23:10|1391.06|1373.96|1390.84|1373.74|1391.07|1373.97|1390.83|1373.73|12
1649798600000|2022-04-12 21:23:20|1390.86|1373.76|1390.86|1373.76|1390.86|1373.76|1390.86|1373.76|1
1649798610000|2022-04-12 21:23:30|1391.02|1373.92|1391.02|1373.92|1391.02|1373.92|1391.02|1373.92|1
1649798620000|2022-04-12 21:23:40|1390.95|1373.85|1390.84|1373.74|1390.95|1373.85|1390.75|1373.65|6
1649798630000|2022-04-12 21:23:50|1390.86|1373.76|1390.88|1373.78|1390.88|1373.78|1390.84|1373.74|4
1649798640000|2022-04-12 21:24:00|1390.6|1373.5|1390.62|1373.52|1390.63|1373.53|1390.34|1373.24|8
1649798650000|2022-04-12 21:24:10|1390.35|1373.25|1390.25|1373.15|1390.35|1373.25|1390.22|1373.12|10
1649798660000|2022-04-12 21:24:20|1390.21|1373.11|1390.24|1373.14|1390.24|1373.14|1390.21|1373.11|5
1649798670000|2022-04-12 21:24:30|1390.31|1373.21|1390.21|1373.11|1390.31|1373.21|1390.21|1373.11|11
1649798700000|2022-04-12 21:25:00|1390.05|1372.95|1389.97|1372.87|1390.05|1372.95|1389.97|1372.87|4
1649798710000|2022-04-12 21:25:10|1389.96|1372.86|1389.72|1372.62|1390|1372.9|1389.72|1372.62|10
1649798720000|2022-04-12 21:25:20|1389.75|1372.65|1389.82|1372.72|1389.82|1372.72|1389.75|1372.65|3
1649798750000|2022-04-12 21:25:50|1389.75|1372.65|1389.69|1372.59|1389.75|1372.65|1389.64|1372.54|6
1649798760000|2022-04-12 21:26:00|1389.64|1372.54|1389.5|1372.4|1389.71|1372.61|1389.5|1372.4|11
1649798770000|2022-04-12 21:26:10|1389.49|1372.39|1389.5|1372.4|1389.51|1372.41|1389.49|1372.39|5
1649798780000|2022-04-12 21:26:20|1389.51|1372.41|1389.5|1372.4|1389.51|1372.41|1389.5|1372.4|2
1649798800000|2022-04-12 21:26:40|1389.49|1372.39|1389.31|1372.21|1389.67|1372.57|1389.31|1372.21|3
1649798810000|2022-04-12 21:26:50|1389.35|1372.25|1389.35|1372.25|1389.35|1372.25|1389.35|1372.25|1
1649798820000|2022-04-12 21:27:00|1389.43|1372.33|1389.43|1372.33|1389.43|1372.33|1389.43|1372.33|1
1649798840000|2022-04-12 21:27:20|1389.35|1372.25|1389.35|1372.25|1389.35|1372.25|1389.35|1372.25|1
1649798850000|2022-04-12 21:27:30|1389.45|1372.35|1389.45|1372.35|1389.45|1372.35|1389.45|1372.35|1
1649798860000|2022-04-12 21:27:40|1389.43|1372.33|1389.43|1372.33|1389.43|1372.33|1389.43|1372.33|1
1649798870000|2022-04-12 21:27:50|1389.35|1372.25|1389.44|1372.34|1389.44|1372.34|1389.35|1372.25|3
1649798880000|2022-04-12 21:28:00|1389.43|1372.33|1390.18|1373.08|1390.22|1373.12|1389.43|1372.33|12
1649798890000|2022-04-12 21:28:10|1390.25|1373.15|1391.09|1373.99|1391.14|1374.04|1390.25|1373.15|14
1649798900000|2022-04-12 21:28:20|1391|1373.9|1390.82|1373.72|1391.16|1374.06|1390.82|1373.72|18
1649798910000|2022-04-12 21:28:30|1390.74|1373.64|1391|1373.9|1391|1373.9|1390.74|1373.64|3
1649798920000|2022-04-12 21:28:40|1391.04|1373.94|1391.16|1374.06|1391.16|1374.06|1391.04|1373.94|2
1649798940000|2022-04-12 21:29:00|1391.22|1374.12|1391.2|1374.1|1391.22|1374.12|1391.14|1374.04|3
1649798950000|2022-04-12 21:29:10|1391.22|1374.12|1391.22|1374.12|1391.22|1374.12|1391.22|1374.12|1
1649798980000|2022-04-12 21:29:40|1391.25|1374.15|1391.25|1374.15|1391.25|1374.15|1391.25|1374.15|1
1649798990000|2022-04-12 21:29:50|1391.15|1374.05|1391.15|1374.05|1391.15|1374.05|1391.15|1374.05|1
1649799000000|2022-04-12 21:30:00|1391.13|1374.03|1391.02|1373.92|1391.22|1374.12|1391.02|1373.92|5
1649799010000|2022-04-12 21:30:10|1390.98|1373.88|1391.17|1374.07|1391.18|1374.08|1390.98|1373.88|15
1649799020000|2022-04-12 21:30:20|1391.16|1374.06|1391.16|1374.06|1391.19|1374.09|1391.16|1374.06|8
1649799030000|2022-04-12 21:30:30|1391.17|1374.07|1391.16|1374.06|1391.19|1374.09|1391.14|1374.04|12
1649799040000|2022-04-12 21:30:40|1391.17|1374.07|1390.99|1373.89|1391.18|1374.08|1390.99|1373.89|13
1649799050000|2022-04-12 21:30:50|1391|1373.9|1390.95|1373.85|1391.09|1373.99|1390.95|1373.85|12
1649799060000|2022-04-12 21:31:00|1390.82|1373.72|1390.82|1373.72|1390.95|1373.85|1390.82|1373.72|6
1649799070000|2022-04-12 21:31:10|1390.84|1373.74|1390.84|1373.74|1390.86|1373.76|1390.82|1373.72|5
1649799080000|2022-04-12 21:31:20|1390.86|1373.76|1390.62|1373.52|1390.95|1373.85|1390.61|1373.51|9
1649799090000|2022-04-12 21:31:30|1390.61|1373.51|1390.73|1373.63|1390.89|1373.79|1390.42|1373.32|7
1649799100000|2022-04-12 21:31:40|1390.72|1373.62|1390.71|1373.61|1390.72|1373.62|1390.7|1373.6|8
1649799110000|2022-04-12 21:31:50|1390.7|1373.6|1390.37|1373.27|1390.71|1373.61|1390.33|1373.23|6
1649799120000|2022-04-12 21:32:00|1390.36|1373.26|1390.11|1373.01|1390.41|1373.31|1389.99|1372.89|15
1649799130000|2022-04-12 21:32:10|1390.12|1373.02|1390.07|1372.97|1390.13|1373.03|1390.06|1372.96|12
1649799140000|2022-04-12 21:32:20|1390.09|1372.99|1390.1|1373|1390.11|1373.01|1390.09|1372.99|5
1649799150000|2022-04-12 21:32:30|1390.09|1372.99|1390.07|1372.97|1390.1|1373|1390.07|1372.97|9
1649799160000|2022-04-12 21:32:40|1390.08|1372.98|1390.09|1372.99|1390.09|1372.99|1390.08|1372.98|2
1649799170000|2022-04-12 21:32:50|1390.08|1372.98|1390|1372.9|1390.09|1372.99|1389.96|1372.86|9
1649799180000|2022-04-12 21:33:00|1390.01|1372.91|1389.93|1372.83|1390.01|1372.91|1389.93|1372.83|5
1649799190000|2022-04-12 21:33:10|1389.95|1372.85|1389.95|1372.85|1389.95|1372.85|1389.95|1372.85|1
1649799200000|2022-04-12 21:33:20|1389.99|1372.89|1389.99|1372.89|1390|1372.9|1389.98|1372.88|4
1649799210000|2022-04-12 21:33:30|1389.98|1372.88|1389.85|1372.75|1390.03|1372.93|1389.85|1372.75|6
1649799220000|2022-04-12 21:33:40|1389.86|1372.76|1389.8|1372.7|1389.86|1372.76|1389.79|1372.69|15
1649799230000|2022-04-12 21:33:50|1389.81|1372.71|1389.81|1372.71|1389.85|1372.75|1389.77|1372.67|14
1649799240000|2022-04-12 21:34:00|1389.83|1372.73|1389.79|1372.69|1389.83|1372.73|1389.79|1372.69|15
1649799250000|2022-04-12 21:34:10|1389.8|1372.7|1389.87|1372.77|1389.87|1372.77|1389.8|1372.7|13
1649799260000|2022-04-12 21:34:20|1389.84|1372.74|1389.84|1372.74|1389.88|1372.78|1389.84|1372.74|16
1649799270000|2022-04-12 21:34:30|1389.85|1372.75|1389.82|1372.72|1389.9|1372.8|1389.82|1372.72|8
1649799280000|2022-04-12 21:34:40|1389.83|1372.73|1389.82|1372.72|1389.9|1372.8|1389.82|1372.72|13
1649799290000|2022-04-12 21:34:50|1389.81|1372.71|1389.81|1372.71|1389.88|1372.78|1389.81|1372.71|14
1649799300000|2022-04-12 21:35:00|1389.82|1372.72|1389.65|1372.55|1389.87|1372.77|1389.65|1372.55|15
1649799310000|2022-04-12 21:35:10|1389.64|1372.54|1389.61|1372.51|1389.7|1372.6|1389.49|1372.39|10
1649799320000|2022-04-12 21:35:20|1389.41|1372.31|1389.33|1372.23|1389.41|1372.31|1389.33|1372.23|2
1649799330000|2022-04-12 21:35:30|1389.36|1372.26|1389.36|1372.26|1389.36|1372.26|1389.36|1372.26|1
1649799340000|2022-04-12 21:35:40|1389.37|1372.27|1389.44|1372.34|1389.44|1372.34|1389.36|1372.26|3
1649799350000|2022-04-12 21:35:50|1389.36|1372.26|1389.34|1372.24|1389.36|1372.26|1389.34|1372.24|3
1649799360000|2022-04-12 21:36:00|1389.42|1372.32|1389.24|1372.14|1389.42|1372.32|1389.24|1372.14|10
1649799370000|2022-04-12 21:36:10|1389.27|1372.17|1389.28|1372.18|1389.28|1372.18|1389.21|1372.11|9
1649799380000|2022-04-12 21:36:20|1389.27|1372.17|1389.3|1372.2|1389.31|1372.21|1389.26|1372.16|5
1649799390000|2022-04-12 21:36:30|1389.29|1372.19|1389.29|1372.19|1389.29|1372.19|1389.29|1372.19|1
1649799400000|2022-04-12 21:36:40|1389.22|1372.12|1389.22|1372.12|1389.22|1372.12|1389.22|1372.12|1
1649799410000|2022-04-12 21:36:50|1389.21|1372.11|1389.19|1372.09|1389.22|1372.12|1389.19|1372.09|6
1649799420000|2022-04-12 21:37:00|1389.17|1372.07|1389.21|1372.11|1389.24|1372.14|1389.16|1372.06|10
1649799430000|2022-04-12 21:37:10|1389.19|1372.09|1388.94|1371.84|1389.19|1372.09|1388.94|1371.84|11
1649799450000|2022-04-12 21:37:30|1388.55|1371.45|1388.3|1371.2|1388.55|1371.45|1388.26|1371.16|6
1649799460000|2022-04-12 21:37:40|1388.27|1371.17|1388.27|1371.17|1388.27|1371.17|1388.27|1371.17|1
1649799470000|2022-04-12 21:37:50|1388.45|1371.35|1388.33|1371.23|1388.45|1371.35|1388.33|1371.23|2
1649799480000|2022-04-12 21:38:00|1388.49|1371.39|1388.5|1371.4|1388.5|1371.4|1388.27|1371.17|5
1649799490000|2022-04-12 21:38:10|1388.33|1371.23|1388.33|1371.23|1388.33|1371.23|1388.33|1371.23|1
1649799500000|2022-04-12 21:38:20|1388.4|1371.3|1388.36|1371.26|1388.4|1371.3|1388.36|1371.26|4
1649799510000|2022-04-12 21:38:30|1388.38|1371.28|1388.55|1371.45|1388.55|1371.45|1388.38|1371.28|7
1649799520000|2022-04-12 21:38:40|1388.6|1371.5|1388.55|1371.45|1388.6|1371.5|1388.55|1371.45|8
1649799530000|2022-04-12 21:38:50|1388.57|1371.47|1389.15|1372.05|1389.17|1372.07|1388.4|1371.3|11
1649799540000|2022-04-12 21:39:00|1389.16|1372.06|1389.41|1372.31|1389.42|1372.32|1389.16|1372.06|7
1649799550000|2022-04-12 21:39:10|1389.4|1372.3|1389.42|1372.32|1389.84|1372.74|1389.38|1372.28|13
1649799560000|2022-04-12 21:39:20|1389.5|1372.4|1390.04|1372.94|1390.08|1372.98|1389.48|1372.38|11
1649799570000|2022-04-12 21:39:30|1390.09|1372.99|1390.29|1373.19|1390.29|1373.19|1390.09|1372.99|5
1649799580000|2022-04-12 21:39:40|1390.16|1373.06|1390.5|1373.4|1390.5|1373.4|1390.16|1373.06|8
1649799590000|2022-04-12 21:39:50|1390.46|1373.36|1390.46|1373.36|1390.46|1373.36|1390.46|1373.36|1
1649799600000|2022-04-12 21:40:00|1390.44|1373.34|1390.52|1373.42|1390.52|1373.42|1390.44|1373.34|4
1649799610000|2022-04-12 21:40:10|1390.51|1373.41|1391.14|1374.04|1391.14|1374.04|1390.47|1373.37|10
1649799630000|2022-04-12 21:40:30|1391.15|1374.05|1391.1|1374|1391.15|1374.05|1391.1|1374|4
1649799640000|2022-04-12 21:40:40|1391.12|1374.02|1391.14|1374.04|1391.14|1374.04|1390.95|1373.85|9
1649799650000|2022-04-12 21:40:50|1391.15|1374.05|1391.25|1374.15|1391.25|1374.15|1391.14|1374.04|5
1649799660000|2022-04-12 21:41:00|1391.12|1374.02|1391.11|1374.01|1391.15|1374.05|1391.11|1374.01|3
1649799670000|2022-04-12 21:41:10|1391.1|1374|1391.11|1374.01|1391.11|1374.01|1391.1|1374|6
1649799680000|2022-04-12 21:41:20|1391.1|1374|1391.07|1373.97|1391.12|1374.02|1391.07|1373.97|4
1649799690000|2022-04-12 21:41:30|1391.08|1373.98|1391.08|1373.98|1391.08|1373.98|1391.06|1373.96|3
1649799700000|2022-04-12 21:41:40|1391.06|1373.96|1391.07|1373.97|1391.16|1374.06|1391.05|1373.95|5
1649799710000|2022-04-12 21:41:50|1391.11|1374.01|1391.24|1374.14|1391.24|1374.14|1391.11|1374.01|2
1649799720000|2022-04-12 21:42:00|1391.2|1374.1|1391.2|1374.1|1391.2|1374.1|1391.2|1374.1|1
1649799730000|2022-04-12 21:42:10|1391.19|1374.09|1391.09|1373.99|1391.19|1374.09|1391.06|1373.96|3
1649799740000|2022-04-12 21:42:20|1391.08|1373.98|1391.08|1373.98|1391.08|1373.98|1391.08|1373.98|1
1649799750000|2022-04-12 21:42:30|1391.09|1373.99|1391.15|1374.05|1391.15|1374.05|1391.08|1373.98|9
1649799760000|2022-04-12 21:42:40|1391.16|1374.06|1391.15|1374.05|1391.16|1374.06|1391.13|1374.03|7
1649799770000|2022-04-12 21:42:50|1391.13|1374.03|1391.15|1374.05|1391.15|1374.05|1391.13|1374.03|10
1649799780000|2022-04-12 21:43:00|1391.13|1374.03|1391.12|1374.02|1391.15|1374.05|1391.12|1374.02|6
1649799790000|2022-04-12 21:43:10|1391.3|1374.2|1391.32|1374.22|1391.32|1374.22|1391.11|1374.01|9
1649799800000|2022-04-12 21:43:20|1391.28|1374.18|1391.86|1374.76|1391.87|1374.77|1391.28|1374.18|6
1649799810000|2022-04-12 21:43:30|1391.91|1374.81|1392.69|1375.59|1392.93|1375.83|1391.91|1374.81|14
1649799820000|2022-04-12 21:43:40|1392.64|1375.54|1392.67|1375.57|1392.69|1375.59|1392.64|1375.54|6
1649799830000|2022-04-12 21:43:50|1392.68|1375.58|1392.69|1375.59|1392.69|1375.59|1392.64|1375.54|3
1649799840000|2022-04-12 21:44:00|1392.68|1375.58|1392.97|1375.87|1393.01|1375.91|1392.58|1375.48|11
1649799850000|2022-04-12 21:44:10|1392.98|1375.88|1392.97|1375.87|1392.98|1375.88|1392.97|1375.87|6
1649799860000|2022-04-12 21:44:20|1392.98|1375.88|1393.05|1375.95|1393.05|1375.95|1392.97|1375.87|7
1649799870000|2022-04-12 21:44:30|1393.04|1375.94|1393.04|1375.94|1393.05|1375.95|1393.03|1375.93|9
1649799880000|2022-04-12 21:44:40|1393.03|1375.93|1393.04|1375.94|1393.05|1375.95|1393.01|1375.91|8
1649799890000|2022-04-12 21:44:50|1393.02|1375.92|1392.87|1375.77|1393.04|1375.94|1392.82|1375.72|12
1649799900000|2022-04-12 21:45:00|1392.88|1375.78|1392.87|1375.77|1392.88|1375.78|1392.72|1375.62|12
1649799910000|2022-04-12 21:45:10|1392.86|1375.76|1392.69|1375.59|1392.87|1375.77|1392.69|1375.59|4
1649799920000|2022-04-12 21:45:20|1392.71|1375.61|1392.97|1375.87|1392.97|1375.87|1392.68|1375.58|6
1649799930000|2022-04-12 21:45:30|1392.83|1375.73|1392.43|1375.33|1392.83|1375.73|1392.4|1375.3|7
1649799940000|2022-04-12 21:45:40|1392.46|1375.36|1392.4|1375.3|1392.46|1375.36|1392.34|1375.24|4
1649799950000|2022-04-12 21:45:50|1392.5|1375.4|1392.45|1375.35|1392.5|1375.4|1392.41|1375.31|13
1649799960000|2022-04-12 21:46:00|1392.41|1375.31|1392.25|1375.15|1392.48|1375.38|1392.25|1375.15|7
1649799970000|2022-04-12 21:46:10|1392.2|1375.1|1392.22|1375.12|1392.34|1375.24|1392.2|1375.1|10
1649799980000|2022-04-12 21:46:20|1392.24|1375.14|1392.46|1375.36|1392.48|1375.38|1392.22|1375.12|12
1649799990000|2022-04-12 21:46:30|1392.37|1375.27|1392.81|1375.71|1392.81|1375.71|1392.37|1375.27|4
1649800000000|2022-04-12 21:46:40|1392.83|1375.73|1392.84|1375.74|1392.84|1375.74|1392.83|1375.73|2
1649800010000|2022-04-12 21:46:50|1392.94|1375.84|1393.61|1376.51|1393.68|1376.58|1392.94|1375.84|8
1649800020000|2022-04-12 21:47:00|1393.62|1376.52|1394.9|1377.8|1394.9|1377.8|1393.62|1376.52|17
1649800050000|2022-04-12 21:47:30|1394.93|1377.83|1394.93|1377.83|1394.93|1377.83|1394.93|1377.83|1
1649800060000|2022-04-12 21:47:40|1394.95|1377.85|1394.96|1377.86|1394.96|1377.86|1394.95|1377.85|2
1649800090000|2022-04-12 21:48:10|1394.95|1377.85|1395.8|1378.7|1395.86|1378.76|1394.87|1377.77|15
1649800100000|2022-04-12 21:48:20|1395.81|1378.71|1395.88|1378.78|1395.88|1378.78|1395.8|1378.7|6
1649800110000|2022-04-12 21:48:30|1396.03|1378.93|1396.07|1378.97|1396.07|1378.97|1395.92|1378.82|8
1649800120000|2022-04-12 21:48:40|1396.18|1379.08|1396.27|1379.17|1396.34|1379.24|1396.02|1378.92|10
1649800130000|2022-04-12 21:48:50|1396.39|1379.29|1396.57|1379.47|1396.57|1379.47|1396.39|1379.29|6
1649800140000|2022-04-12 21:49:00|1396.68|1379.58|1396.28|1379.18|1396.97|1379.87|1396.28|1379.18|4
1649800150000|2022-04-12 21:49:10|1396.37|1379.27|1396.18|1379.08|1396.37|1379.27|1396.18|1379.08|12
1649800160000|2022-04-12 21:49:20|1396.2|1379.1|1396.33|1379.23|1396.33|1379.23|1396.17|1379.07|16
1649800170000|2022-04-12 21:49:30|1396.35|1379.25|1396.3|1379.2|1396.35|1379.25|1396.27|1379.17|11
1649800180000|2022-04-12 21:49:40|1396.31|1379.21|1396.67|1379.57|1396.67|1379.57|1396.27|1379.17|14
1649800190000|2022-04-12 21:49:50|1396.69|1379.59|1397.02|1379.92|1397.09|1379.99|1396.69|1379.59|6
1649800200000|2022-04-12 21:50:00|1396.98|1379.88|1396.99|1379.89|1397.05|1379.95|1396.98|1379.88|3
1649800210000|2022-04-12 21:50:10|1397.01|1379.91|1397.01|1379.91|1397.01|1379.91|1397.01|1379.91|1
1649800220000|2022-04-12 21:50:20|1396.95|1379.85|1396.95|1379.85|1396.95|1379.85|1396.95|1379.85|1
1649800240000|2022-04-12 21:50:40|1396.9|1379.8|1397.34|1380.24|1397.51|1380.41|1396.9|1379.8|9
1649800250000|2022-04-12 21:50:50|1397.6|1380.5|1397.79|1380.69|1397.79|1380.69|1397.6|1380.5|2
1649800260000|2022-04-12 21:51:00|1397.75|1380.65|1397.74|1380.64|1397.75|1380.65|1397.74|1380.64|2
1649800270000|2022-04-12 21:51:10|1397.67|1380.57|1397.67|1380.57|1397.67|1380.57|1397.67|1380.57|1
1649800280000|2022-04-12 21:51:20|1397.68|1380.58|1397.68|1380.58|1397.69|1380.59|1397.68|1380.58|3
1649800290000|2022-04-12 21:51:30|1397.89|1380.79|1397.91|1380.81|1397.91|1380.81|1397.89|1380.79|2
1649800300000|2022-04-12 21:51:40|1397.9|1380.8|1397.67|1380.57|1397.9|1380.8|1397.67|1380.57|3
1649800310000|2022-04-12 21:51:50|1397.89|1380.79|1397.1|1380|1397.89|1380.79|1397.1|1380|12
1649800320000|2022-04-12 21:52:00|1397.11|1380.01|1397.09|1379.99|1397.13|1380.03|1397.05|1379.95|7
1649800340000|2022-04-12 21:52:20|1397.22|1380.12|1397.25|1380.15|1397.27|1380.17|1397.09|1379.99|10
1649800350000|2022-04-12 21:52:30|1397.1|1380|1395.76|1378.66|1397.1|1380|1395.76|1378.66|23
1649800360000|2022-04-12 21:52:40|1395.73|1378.63|1394.49|1377.39|1395.88|1378.78|1394.36|1377.26|29
1649800370000|2022-04-12 21:52:50|1394.48|1377.38|1394.49|1377.39|1394.49|1377.39|1394.35|1377.25|15
1649800380000|2022-04-12 21:53:00|1394.48|1377.38|1394.44|1377.34|1394.48|1377.38|1394.39|1377.29|14
1649800390000|2022-04-12 21:53:10|1394.35|1377.25|1394.34|1377.24|1394.36|1377.26|1394.33|1377.23|5
1649800400000|2022-04-12 21:53:20|1394.38|1377.28|1394.46|1377.36|1394.48|1377.38|1394.37|1377.27|13
1649800410000|2022-04-12 21:53:30|1394.47|1377.37|1394.46|1377.36|1394.47|1377.37|1394.39|1377.29|8
1649800420000|2022-04-12 21:53:40|1394.38|1377.28|1395.39|1378.29|1395.39|1378.29|1394.38|1377.28|14
1649800430000|2022-04-12 21:53:50|1395.48|1378.38|1395.76|1378.66|1395.76|1378.66|1395.48|1378.38|3
1649800440000|2022-04-12 21:54:00|1395.75|1378.65|1395.27|1378.17|1395.75|1378.65|1395.22|1378.12|5
1649800450000|2022-04-12 21:54:10|1395.28|1378.18|1395.58|1378.48|1395.58|1378.48|1395.27|1378.17|19
1649800470000|2022-04-12 21:54:30|1395.59|1378.49|1395.58|1378.48|1395.6|1378.5|1395.58|1378.48|4
1649800480000|2022-04-12 21:54:40|1395.59|1378.49|1395.59|1378.49|1395.59|1378.49|1395.58|1378.48|3
1649800490000|2022-04-12 21:54:50|1395.61|1378.51|1395.61|1378.51|1395.62|1378.52|1395.55|1378.45|9
1649800500000|2022-04-12 21:55:00|1395.58|1378.48|1395.39|1378.29|1395.63|1378.53|1395.38|1378.28|13
1649800510000|2022-04-12 21:55:10|1395.33|1378.23|1395.33|1378.23|1395.33|1378.23|1395.33|1378.23|1
1649800520000|2022-04-12 21:55:20|1395.41|1378.31|1395.41|1378.31|1395.41|1378.31|1395.41|1378.31|1
1649800530000|2022-04-12 21:55:30|1395.43|1378.33|1395.35|1378.25|1395.43|1378.33|1395.33|1378.23|3
1649800540000|2022-04-12 21:55:40|1395.42|1378.32|1395.36|1378.26|1395.5|1378.4|1395.36|1378.26|7
1649800550000|2022-04-12 21:55:50|1395.35|1378.25|1395.36|1378.26|1395.37|1378.27|1395.35|1378.25|5
1649800560000|2022-04-12 21:56:00|1395.43|1378.33|1396.13|1379.03|1396.13|1379.03|1395.43|1378.33|7
1649800570000|2022-04-12 21:56:10|1396.11|1379.01|1395.99|1378.89|1396.11|1379.01|1395.96|1378.86|5
1649800580000|2022-04-12 21:56:20|1396.04|1378.94|1395.96|1378.86|1396.04|1378.94|1395.96|1378.86|2
1649800590000|2022-04-12 21:56:30|1395.91|1378.81|1395.94|1378.84|1395.96|1378.86|1395.89|1378.79|5
1649800600000|2022-04-12 21:56:40|1395.89|1378.79|1395.94|1378.84|1395.94|1378.84|1395.89|1378.79|6
1649800610000|2022-04-12 21:56:50|1395.95|1378.85|1396.39|1379.29|1396.39|1379.29|1395.9|1378.8|7
1649800620000|2022-04-12 21:57:00|1396.75|1379.65|1396.78|1379.68|1396.78|1379.68|1396.75|1379.65|6
1649800630000|2022-04-12 21:57:10|1396.75|1379.65|1396.64|1379.54|1396.78|1379.68|1396.42|1379.32|11
1649800640000|2022-04-12 21:57:20|1396.63|1379.53|1396.32|1379.22|1396.64|1379.54|1396.32|1379.22|4
1649800650000|2022-04-12 21:57:30|1396.09|1378.99|1396.02|1378.92|1396.09|1378.99|1396.02|1378.92|3
1649800680000|2022-04-12 21:58:00|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1
1649800740000|2022-04-12 21:59:00|1395.96|1378.86|1396.04|1378.94|1396.04|1378.94|1395.96|1378.86|4
1649800750000|2022-04-12 21:59:10|1396.14|1379.04|1396.02|1378.92|1396.14|1379.04|1396.02|1378.92|2
1649800760000|2022-04-12 21:59:20|1396.25|1379.15|1396.33|1379.23|1396.36|1379.26|1396.25|1379.15|3
1649800780000|2022-04-12 21:59:40|1396.34|1379.24|1396.34|1379.24|1396.34|1379.24|1396.33|1379.23|7
1649800790000|2022-04-12 21:59:50|1396.33|1379.23|1396.39|1379.29|1396.46|1379.36|1396.33|1379.23|5
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1396.25|1379.15|1396.52|1379.42|1396.25|1379.15|18
1649800810000|2022-04-12 22:00:10|1396.14|1379.04|1395.67|1378.57|1396.14|1379.04|1395.58|1378.48|11
1649800820000|2022-04-12 22:00:20|1395.07|1377.97|1395.03|1377.93|1395.07|1377.97|1395.03|1377.93|2
1649800830000|2022-04-12 22:00:30|1395.07|1377.97|1395.04|1377.94|1395.07|1377.97|1395.04|1377.94|2
1649800840000|2022-04-12 22:00:40|1395.08|1377.98|1393.67|1376.57|1395.08|1377.98|1393.66|1376.56|19
1649800850000|2022-04-12 22:00:50|1393.58|1376.48|1393.95|1376.85|1394.06|1376.96|1393.58|1376.48|8
1649800860000|2022-04-12 22:01:00|1394.14|1377.04|1394.14|1377.04|1394.31|1377.21|1394.12|1377.02|9
1649800870000|2022-04-12 22:01:10|1394.13|1377.03|1394.04|1376.94|1394.17|1377.07|1393.92|1376.82|6
1649800880000|2022-04-12 22:01:20|1394.06|1376.96|1394.42|1377.32|1394.67|1377.57|1394.06|1376.96|21
1649800890000|2022-04-12 22:01:30|1394.41|1377.31|1395.13|1378.03|1395.13|1378.03|1394.41|1377.31|13
1649800900000|2022-04-12 22:01:40|1395.23|1378.13|1395.32|1378.22|1395.59|1378.49|1395.2|1378.1|7
1649800910000|2022-04-12 22:01:50|1395.37|1378.27|1395.32|1378.22|1395.37|1378.27|1395.32|1378.22|4
1649800920000|2022-04-12 22:02:00|1395.36|1378.26|1395.32|1378.22|1395.36|1378.26|1395.32|1378.22|2
1649800930000|2022-04-12 22:02:10|1395.39|1378.29|1395.32|1378.22|1395.39|1378.29|1395.32|1378.22|2
1649800940000|2022-04-12 22:02:20|1395.35|1378.25|1395.42|1378.32|1395.42|1378.32|1395.31|1378.21|6
1649800950000|2022-04-12 22:02:30|1395.39|1378.29|1395.36|1378.26|1395.42|1378.32|1395.36|1378.26|8
1649800960000|2022-04-12 22:02:40|1395.39|1378.29|1395.3|1378.2|1395.42|1378.32|1395.26|1378.16|10
1649800970000|2022-04-12 22:02:50|1395.33|1378.23|1395.33|1378.23|1395.33|1378.23|1395.33|1378.23|1
1649800980000|2022-04-12 22:03:00|1395.3|1378.2|1395.34|1378.24|1395.4|1378.3|1395.29|1378.19|8
1649800990000|2022-04-12 22:03:10|1395.33|1378.23|1395.78|1378.68|1395.93|1378.83|1395.33|1378.23|8
1649801000000|2022-04-12 22:03:20|1395.8|1378.7|1396.17|1379.07|1396.17|1379.07|1395.8|1378.7|8
1649801010000|2022-04-12 22:03:30|1396.39|1379.29|1395.29|1378.19|1396.45|1379.35|1395.29|1378.19|27
1649801020000|2022-04-12 22:03:40|1395.44|1378.34|1395.16|1378.06|1395.44|1378.34|1394.51|1377.41|19
1649801030000|2022-04-12 22:03:50|1395.07|1377.97|1395.16|1378.06|1395.32|1378.22|1395.07|1377.97|6
1649801040000|2022-04-12 22:04:00|1395.15|1378.05|1395.28|1378.18|1395.3|1378.2|1395.15|1378.05|5
1649801050000|2022-04-12 22:04:10|1395.29|1378.19|1395.28|1378.18|1395.32|1378.22|1395.28|1378.18|4
1649801060000|2022-04-12 22:04:20|1395.19|1378.09|1395.21|1378.11|1395.25|1378.15|1395.16|1378.06|7
1649801080000|2022-04-12 22:04:40|1395.35|1378.25|1395.35|1378.25|1395.35|1378.25|1395.35|1378.25|1
1649801090000|2022-04-12 22:04:50|1395.37|1378.27|1395.34|1378.24|1395.37|1378.27|1395.29|1378.19|9
1649801100000|2022-04-12 22:05:00|1395.36|1378.26|1395.35|1378.25|1395.72|1378.62|1395.35|1378.25|19
1649801110000|2022-04-12 22:05:10|1395.34|1378.24|1395.2|1378.1|1395.34|1378.24|1395.14|1378.04|7
1649801120000|2022-04-12 22:05:20|1395.21|1378.11|1395.16|1378.06|1395.21|1378.11|1395.16|1378.06|5
1649801130000|2022-04-12 22:05:30|1395.15|1378.05|1395.11|1378.01|1395.16|1378.06|1395.1|1378|6
1649801140000|2022-04-12 22:05:40|1395.1|1378|1395.21|1378.11|1395.21|1378.11|1395.05|1377.95|14
1649801150000|2022-04-12 22:05:50|1395.2|1378.1|1395.29|1378.19|1395.31|1378.21|1395.2|1378.1|11
1649801160000|2022-04-12 22:06:00|1395.26|1378.16|1395.3|1378.2|1395.33|1378.23|1395.26|1378.16|7
1649801170000|2022-04-12 22:06:10|1395.27|1378.17|1395.27|1378.17|1395.3|1378.2|1395.27|1378.17|3
1649801180000|2022-04-12 22:06:20|1395.3|1378.2|1395.37|1378.27|1395.38|1378.28|1395.29|1378.19|11
1649801190000|2022-04-12 22:06:30|1395.38|1378.28|1395.2|1378.1|1395.38|1378.28|1395.2|1378.1|4
1649801200000|2022-04-12 22:06:40|1395.19|1378.09|1394.46|1377.36|1395.21|1378.11|1394.46|1377.36|12
1649801210000|2022-04-12 22:06:50|1394.45|1377.35|1394.63|1377.53|1394.65|1377.55|1394.23|1377.13|11
1649801220000|2022-04-12 22:07:00|1394.49|1377.39|1394.39|1377.29|1394.63|1377.53|1393.62|1376.52|16
1649801230000|2022-04-12 22:07:10|1394.38|1377.28|1394.49|1377.39|1394.49|1377.39|1394.38|1377.28|3
1649801240000|2022-04-12 22:07:20|1394.54|1377.44|1394.85|1377.75|1394.88|1377.78|1394.54|1377.44|8
1649801250000|2022-04-12 22:07:30|1394.82|1377.72|1395.21|1378.11|1395.24|1378.14|1394.82|1377.72|14
1649801260000|2022-04-12 22:07:40|1395.2|1378.1|1394.81|1377.71|1395.2|1378.1|1394.81|1377.71|7
1649801270000|2022-04-12 22:07:50|1394.46|1377.36|1393.76|1376.66|1394.73|1377.63|1393.59|1376.49|17
1649801280000|2022-04-12 22:08:00|1394.05|1376.95|1393.95|1376.85|1394.05|1376.95|1393.95|1376.85|2
1649801300000|2022-04-12 22:08:20|1393.77|1376.67|1393.39|1376.29|1393.9|1376.8|1393.28|1376.18|8
1649801310000|2022-04-12 22:08:30|1393.51|1376.41|1393.62|1376.52|1393.86|1376.76|1393.51|1376.41|8
1649801320000|2022-04-12 22:08:40|1393.63|1376.53|1393.09|1375.99|1393.77|1376.67|1393.09|1375.99|19
1649801330000|2022-04-12 22:08:50|1392.96|1375.86|1393.22|1376.12|1393.28|1376.18|1392.96|1375.86|5
1649801340000|2022-04-12 22:09:00|1392.86|1375.76|1393.31|1376.21|1393.31|1376.21|1392.61|1375.51|10
1649801350000|2022-04-12 22:09:10|1393.3|1376.2|1393.28|1376.18|1393.3|1376.2|1393.28|1376.18|3
1649801360000|2022-04-12 22:09:20|1393.27|1376.17|1392.77|1375.67|1393.4|1376.3|1392.68|1375.58|6
1649801370000|2022-04-12 22:09:30|1392.62|1375.52|1392.76|1375.66|1392.76|1375.66|1392.62|1375.52|2
1649801380000|2022-04-12 22:09:40|1392.84|1375.74|1392.54|1375.44|1392.84|1375.74|1392.54|1375.44|3
1649801390000|2022-04-12 22:09:50|1392.38|1375.28|1392.44|1375.34|1392.44|1375.34|1392.16|1375.06|5
1649801400000|2022-04-12 22:10:00|1392.5|1375.4|1391.52|1374.42|1392.5|1375.4|1391.52|1374.42|18
1649801410000|2022-04-12 22:10:10|1391.57|1374.47|1390.77|1373.67|1391.57|1374.47|1390.52|1373.42|14
1649801420000|2022-04-12 22:10:20|1390.81|1373.71|1390.71|1373.61|1390.81|1373.71|1390.52|1373.42|7
1649801430000|2022-04-12 22:10:30|1390.51|1373.41|1391.1|1374|1391.13|1374.03|1390.51|1373.41|14
1649801440000|2022-04-12 22:10:40|1390.29|1373.19|1390.39|1373.29|1390.41|1373.31|1390.29|1373.19|10
1649801450000|2022-04-12 22:10:50|1390.41|1373.31|1390.17|1373.07|1390.41|1373.31|1390.05|1372.95|13
1649801460000|2022-04-12 22:11:00|1390.13|1373.03|1390.23|1373.13|1390.26|1373.16|1390.12|1373.02|6
1649801470000|2022-04-12 22:11:10|1390.21|1373.11|1390.25|1373.15|1390.26|1373.16|1390.2|1373.1|9
1649801480000|2022-04-12 22:11:20|1390.22|1373.12|1390.21|1373.11|1390.22|1373.12|1390.21|1373.11|2
1649801490000|2022-04-12 22:11:30|1390.24|1373.14|1390.21|1373.11|1390.28|1373.18|1390.21|1373.11|5
1649801500000|2022-04-12 22:11:40|1390.24|1373.14|1391.16|1374.06|1391.17|1374.07|1390.18|1373.08|19
1649801510000|2022-04-12 22:11:50|1391.17|1374.07|1392.11|1375.01|1392.3|1375.2|1391.12|1374.02|22
1649801520000|2022-04-12 22:12:00|1392.18|1375.08|1392.2|1375.1|1392.22|1375.12|1391.86|1374.76|8
1649801530000|2022-04-12 22:12:10|1391.86|1374.76|1392.44|1375.34|1392.44|1375.34|1391.84|1374.74|10
1649801540000|2022-04-12 22:12:20|1392.24|1375.14|1392.08|1374.98|1392.35|1375.25|1392|1374.9|12
1649801550000|2022-04-12 22:12:30|1392.57|1375.47|1392.17|1375.07|1392.57|1375.47|1392.17|1375.07|3
1649801560000|2022-04-12 22:12:40|1392.87|1375.77|1392.81|1375.71|1392.87|1375.77|1392.81|1375.71|2
1649801570000|2022-04-12 22:12:50|1392.78|1375.68|1392.81|1375.71|1392.81|1375.71|1392.78|1375.68|3
1649801580000|2022-04-12 22:13:00|1392.77|1375.67|1392.4|1375.3|1392.92|1375.82|1392.37|1375.27|17
1649801590000|2022-04-12 22:13:10|1392.41|1375.31|1392.26|1375.16|1392.44|1375.34|1392.21|1375.11|6
1649801600000|2022-04-12 22:13:20|1392.05|1374.95|1392.05|1374.95|1392.09|1374.99|1392.05|1374.95|7
1649801610000|2022-04-12 22:13:30|1392.08|1374.98|1392.22|1375.12|1392.22|1375.12|1391.98|1374.88|5
1649801620000|2022-04-12 22:13:40|1392.1|1375|1392.3|1375.2|1392.3|1375.2|1392.1|1375|5
1649801630000|2022-04-12 22:13:50|1392.18|1375.08|1392.3|1375.2|1392.3|1375.2|1392.18|1375.08|4
1649801640000|2022-04-12 22:14:00|1392.25|1375.15|1392.25|1375.15|1392.31|1375.21|1392.25|1375.15|3
1649801650000|2022-04-12 22:14:10|1392.31|1375.21|1392.74|1375.64|1392.74|1375.64|1392.25|1375.15|7
1649801660000|2022-04-12 22:14:20|1392.51|1375.41|1392.55|1375.45|1392.55|1375.45|1392.47|1375.37|7
1649801670000|2022-04-12 22:14:30|1392.42|1375.32|1392.57|1375.47|1392.57|1375.47|1392.27|1375.17|4
1649801680000|2022-04-12 22:14:40|1392.66|1375.56|1392.66|1375.56|1392.66|1375.56|1392.66|1375.56|1
1649801690000|2022-04-12 22:14:50|1392.81|1375.71|1392.81|1375.71|1392.81|1375.71|1392.81|1375.71|1
1649801700000|2022-04-12 22:15:00|1393.14|1376.04|1392.71|1375.61|1393.14|1376.04|1392.71|1375.61|7
1649801710000|2022-04-12 22:15:10|1392.85|1375.75|1392.99|1375.89|1392.99|1375.89|1392.85|1375.75|2
1649801720000|2022-04-12 22:15:20|1392.97|1375.87|1393.02|1375.92|1393.02|1375.92|1392.94|1375.84|5
1649801730000|2022-04-12 22:15:30|1393.03|1375.93|1393.67|1376.57|1393.67|1376.57|1392.88|1375.78|14
1649801740000|2022-04-12 22:15:40|1393.26|1376.16|1393.2|1376.1|1393.54|1376.44|1393.17|1376.07|10
1649801750000|2022-04-12 22:15:50|1393.47|1376.37|1393.59|1376.49|1393.59|1376.49|1393.47|1376.37|3
1649801760000|2022-04-12 22:16:00|1393.61|1376.51|1393.67|1376.57|1393.67|1376.57|1393.58|1376.48|7
1649801790000|2022-04-12 22:16:30|1393.62|1376.52|1393.79|1376.69|1394.03|1376.93|1393.62|1376.52|7
1649801800000|2022-04-12 22:16:40|1393.83|1376.73|1393.79|1376.69|1393.91|1376.81|1393.79|1376.69|6
1649801820000|2022-04-12 22:17:00|1393.87|1376.77|1394.17|1377.07|1394.17|1377.07|1393.87|1376.77|3
1649801830000|2022-04-12 22:17:10|1394.2|1377.1|1393.43|1376.33|1394.2|1377.1|1393.43|1376.33|8
1649801840000|2022-04-12 22:17:20|1393.47|1376.37|1394.02|1376.92|1394.03|1376.93|1393.47|1376.37|7
1649801850000|2022-04-12 22:17:30|1394.2|1377.1|1394.05|1376.95|1394.2|1377.1|1394.05|1376.95|3
1649801860000|2022-04-12 22:17:40|1393.97|1376.87|1393.97|1376.87|1393.97|1376.87|1393.97|1376.87|1
1649801880000|2022-04-12 22:18:00|1394|1376.9|1394|1376.9|1394|1376.9|1394|1376.9|1
1649801890000|2022-04-12 22:18:10|1393.87|1376.77|1393.69|1376.59|1393.87|1376.77|1393.69|1376.59|8
1649801900000|2022-04-12 22:18:20|1393.6|1376.5|1392.4|1375.3|1393.64|1376.54|1392.25|1375.15|21
1649801910000|2022-04-12 22:18:30|1392.52|1375.42|1392.32|1375.22|1392.55|1375.45|1392.3|1375.2|14
1649801920000|2022-04-12 22:18:40|1392.33|1375.23|1392.24|1375.14|1392.33|1375.23|1392.23|1375.13|11
1649801930000|2022-04-12 22:18:50|1392.16|1375.06|1392.19|1375.09|1392.19|1375.09|1392.16|1375.06|2
1649801940000|2022-04-12 22:19:00|1392.18|1375.08|1392.07|1374.97|1392.38|1375.28|1392.04|1374.94|11
1649801950000|2022-04-12 22:19:10|1392.03|1374.93|1391.31|1374.21|1392.03|1374.93|1391.31|1374.21|2
1649801960000|2022-04-12 22:19:20|1391.35|1374.25|1391.34|1374.24|1391.35|1374.25|1391.34|1374.24|2
1649801970000|2022-04-12 22:19:30|1391.35|1374.25|1391.41|1374.31|1391.41|1374.31|1391.31|1374.21|4
1649801980000|2022-04-12 22:19:40|1391.34|1374.24|1390.82|1373.72|1391.55|1374.45|1390.82|1373.72|9
1649801990000|2022-04-12 22:19:50|1390.81|1373.71|1390.85|1373.75|1390.99|1373.89|1390.23|1373.13|19
1649802000000|2022-04-12 22:20:00|1390.91|1373.81|1391.06|1373.96|1391.07|1373.97|1390.91|1373.81|8
1649802010000|2022-04-12 22:20:10|1391.08|1373.98|1391.15|1374.05|1391.15|1374.05|1390.88|1373.78|9
1649802020000|2022-04-12 22:20:20|1391.19|1374.09|1391.41|1374.31|1391.52|1374.42|1391.14|1374.04|15
1649802030000|2022-04-12 22:20:30|1391.26|1374.16|1391.26|1374.16|1391.26|1374.16|1391.26|1374.16|1
1649802040000|2022-04-12 22:20:40|1391.19|1374.09|1391.36|1374.26|1391.36|1374.26|1391.19|1374.09|3
1649802050000|2022-04-12 22:20:50|1391.34|1374.24|1391.05|1373.95|1391.34|1374.24|1391.05|1373.95|9
1649802060000|2022-04-12 22:21:00|1390.95|1373.85|1390.97|1373.87|1390.99|1373.89|1390.95|1373.85|8
1649802070000|2022-04-12 22:21:10|1390.99|1373.89|1390.98|1373.88|1390.99|1373.89|1390.97|1373.87|5
1649802080000|2022-04-12 22:21:20|1390.97|1373.87|1390.12|1373.02|1390.97|1373.87|1390.12|1373.02|7
1649802090000|2022-04-12 22:21:30|1389.75|1372.65|1389.75|1372.65|1389.75|1372.65|1389.75|1372.65|1
1649802100000|2022-04-12 22:21:40|1389.68|1372.58|1389.8|1372.7|1389.8|1372.7|1389.68|1372.58|2
1649802110000|2022-04-12 22:21:50|1389.81|1372.71|1389.68|1372.58|1389.81|1372.71|1389.68|1372.58|3
1649802120000|2022-04-12 22:22:00|1389.87|1372.77|1390.1|1373|1390.15|1373.05|1389.87|1372.77|12
1649802130000|2022-04-12 22:22:10|1390.19|1373.09|1390.14|1373.04|1390.29|1373.19|1390.12|1373.02|16
1649802140000|2022-04-12 22:22:20|1390.13|1373.03|1390.11|1373.01|1390.14|1373.04|1390.11|1373.01|10
1649802150000|2022-04-12 22:22:30|1390.1|1373|1390.14|1373.04|1390.17|1373.07|1390.1|1373|7
1649802160000|2022-04-12 22:22:40|1390.13|1373.03|1390.86|1373.76|1390.89|1373.79|1390.11|1373.01|19
1649802170000|2022-04-12 22:22:50|1390.71|1373.61|1390.35|1373.25|1390.71|1373.61|1390.28|1373.18|13
1649802180000|2022-04-12 22:23:00|1390.44|1373.34|1391.06|1373.96|1391.06|1373.96|1390.44|1373.34|9
1649802190000|2022-04-12 22:23:10|1391.05|1373.95|1390.65|1373.55|1391.06|1373.96|1390.46|1373.36|13
1649802200000|2022-04-12 22:23:20|1390.55|1373.45|1390.57|1373.47|1390.58|1373.48|1390.52|1373.42|8
1649802210000|2022-04-12 22:23:30|1390.58|1373.48|1390.5|1373.4|1390.58|1373.48|1390.5|1373.4|6
1649802220000|2022-04-12 22:23:40|1390.51|1373.41|1390.07|1372.97|1390.51|1373.41|1390.07|1372.97|5
1649802230000|2022-04-12 22:23:50|1390.06|1372.96|1390.03|1372.93|1390.06|1372.96|1390.03|1372.93|2
1649802240000|2022-04-12 22:24:00|1390.05|1372.95|1390.86|1373.76|1390.86|1373.76|1390.05|1372.95|13
1649802250000|2022-04-12 22:24:10|1390.8|1373.7|1390.38|1373.28|1390.8|1373.7|1390.37|1373.27|17
1649802260000|2022-04-12 22:24:20|1390.39|1373.29|1390.19|1373.09|1390.42|1373.32|1390.19|1373.09|8
1649802270000|2022-04-12 22:24:30|1390.22|1373.12|1390.17|1373.07|1390.25|1373.15|1390.17|1373.07|5
1649802280000|2022-04-12 22:24:40|1390.1|1373|1390.14|1373.04|1390.18|1373.08|1390.1|1373|3
1649802290000|2022-04-12 22:24:50|1390.26|1373.16|1390.24|1373.14|1390.26|1373.16|1390.24|1373.14|2
1649802300000|2022-04-12 22:25:00|1390.25|1373.15|1389.62|1372.52|1390.25|1373.15|1389.57|1372.47|8
1649802310000|2022-04-12 22:25:10|1389.53|1372.43|1390.87|1373.77|1390.9|1373.8|1389.53|1372.43|21
1649802320000|2022-04-12 22:25:20|1390.88|1373.78|1390.41|1373.31|1391.08|1373.98|1390.41|1373.31|11
1649802330000|2022-04-12 22:25:30|1390.39|1373.29|1390.37|1373.27|1390.45|1373.35|1390.31|1373.21|8
1649802340000|2022-04-12 22:25:40|1390.38|1373.28|1390.3|1373.2|1390.39|1373.29|1390.3|1373.2|6
1649802350000|2022-04-12 22:25:50|1390.36|1373.26|1390.31|1373.21|1390.36|1373.26|1390.31|1373.21|3
1649802360000|2022-04-12 22:26:00|1390.32|1373.22|1390.34|1373.24|1390.35|1373.25|1390.21|1373.11|9
1649802380000|2022-04-12 22:26:20|1390.28|1373.18|1390.15|1373.05|1390.33|1373.23|1390.15|1373.05|10
1649802390000|2022-04-12 22:26:30|1390.16|1373.06|1390.14|1373.04|1390.18|1373.08|1390.09|1372.99|7
1649802400000|2022-04-12 22:26:40|1390.15|1373.05|1390.19|1373.09|1390.19|1373.09|1390.15|1373.05|10
1649802410000|2022-04-12 22:26:50|1390.27|1373.17|1390.12|1373.02|1390.27|1373.17|1390.12|1373.02|6
1649802420000|2022-04-12 22:27:00|1390.11|1373.01|1389.66|1372.56|1390.11|1373.01|1389.66|1372.56|6
1649802430000|2022-04-12 22:27:10|1389.71|1372.61|1389.2|1372.1|1389.71|1372.61|1389.2|1372.1|16
1649802440000|2022-04-12 22:27:20|1389.19|1372.09|1388.29|1371.19|1389.19|1372.09|1388.29|1371.19|15
1649802450000|2022-04-12 22:27:30|1388.21|1371.11|1387.67|1370.57|1388.23|1371.13|1387.67|1370.57|19
1649802460000|2022-04-12 22:27:40|1387.68|1370.58|1387.65|1370.55|1387.72|1370.62|1387.65|1370.55|6
1649802470000|2022-04-12 22:27:50|1387.76|1370.66|1387.77|1370.67|1387.77|1370.67|1387.74|1370.64|4
1649802480000|2022-04-12 22:28:00|1387.41|1370.31|1387.21|1370.11|1387.41|1370.31|1387.06|1369.96|16
1649802490000|2022-04-12 22:28:10|1387.26|1370.16|1387.24|1370.14|1387.3|1370.2|1387.24|1370.14|7
1649802500000|2022-04-12 22:28:20|1387.29|1370.19|1387.33|1370.23|1387.36|1370.26|1387.29|1370.19|6
1649802510000|2022-04-12 22:28:30|1387.31|1370.21|1387.27|1370.17|1387.31|1370.21|1387.24|1370.14|7
1649802520000|2022-04-12 22:28:40|1387.37|1370.27|1387.38|1370.28|1387.38|1370.28|1387.27|1370.17|8
1649802530000|2022-04-12 22:28:50|1387.32|1370.22|1387.28|1370.18|1387.39|1370.29|1387.26|1370.16|8
1649802540000|2022-04-12 22:29:00|1387.26|1370.16|1387.3|1370.2|1387.34|1370.24|1387.26|1370.16|7
1649802550000|2022-04-12 22:29:10|1387.4|1370.3|1387.39|1370.29|1387.4|1370.3|1387.3|1370.2|7
1649802560000|2022-04-12 22:29:20|1387.41|1370.31|1387.99|1370.89|1387.99|1370.89|1387.41|1370.31|12
1649802570000|2022-04-12 22:29:30|1388.04|1370.94|1387.98|1370.88|1388.04|1370.94|1387.98|1370.88|6
1649802580000|2022-04-12 22:29:40|1387.99|1370.89|1388.15|1371.05|1388.15|1371.05|1387.99|1370.89|11
1649802590000|2022-04-12 22:29:50|1388.16|1371.06|1388.17|1371.07|1388.18|1371.08|1388.16|1371.06|3
1649802600000|2022-04-12 22:30:00|1388.14|1371.04|1388.17|1371.07|1388.17|1371.07|1388.14|1371.04|2
1649802610000|2022-04-12 22:30:10|1388.11|1371.01|1388.11|1371.01|1388.11|1371.01|1388.11|1371.01|1
1649802630000|2022-04-12 22:30:30|1388.07|1370.97|1388.04|1370.94|1388.07|1370.97|1387.97|1370.87|12
1649802640000|2022-04-12 22:30:40|1388.03|1370.93|1387.57|1370.47|1388.05|1370.95|1387.57|1370.47|9
1649802650000|2022-04-12 22:30:50|1387.45|1370.35|1387.44|1370.34|1387.59|1370.49|1387.37|1370.27|10
1649802660000|2022-04-12 22:31:00|1387.43|1370.33|1387.47|1370.37|1387.47|1370.37|1387.36|1370.26|7
1649802670000|2022-04-12 22:31:10|1387.39|1370.29|1387.31|1370.21|1387.46|1370.36|1387.31|1370.21|9
1649802680000|2022-04-12 22:31:20|1387.35|1370.25|1387.27|1370.17|1387.37|1370.27|1387.24|1370.14|6
1649802690000|2022-04-12 22:31:30|1387.26|1370.16|1387.19|1370.09|1387.26|1370.16|1387.19|1370.09|2
1649802700000|2022-04-12 22:31:40|1387.32|1370.22|1388.46|1371.36|1388.47|1371.37|1387.32|1370.22|12
1649802710000|2022-04-12 22:31:50|1388.43|1371.33|1388.45|1371.35|1388.45|1371.35|1388.38|1371.28|3
1649802720000|2022-04-12 22:32:00|1388.54|1371.44|1389.59|1372.49|1389.59|1372.49|1388.54|1371.44|10
1649802730000|2022-04-12 22:32:10|1389.3|1372.2|1389.74|1372.64|1389.74|1372.64|1389.09|1371.99|7
1649802740000|2022-04-12 22:32:20|1389.81|1372.71|1391.27|1374.17|1391.27|1374.17|1389.81|1372.71|21
1649802750000|2022-04-12 22:32:30|1391.24|1374.14|1391.55|1374.45|1391.86|1374.76|1391.1|1374|19
1649802760000|2022-04-12 22:32:40|1391.39|1374.29|1391.71|1374.61|1391.71|1374.61|1391.39|1374.29|5
1649802770000|2022-04-12 22:32:50|1391.66|1374.56|1392.35|1375.25|1392.35|1375.25|1391.66|1374.56|7
1649802780000|2022-04-12 22:33:00|1392.44|1375.34|1392.42|1375.32|1392.49|1375.39|1392.42|1375.32|3
1649802790000|2022-04-12 22:33:10|1392.33|1375.23|1392.87|1375.77|1392.96|1375.86|1392.24|1375.14|9
1649802800000|2022-04-12 22:33:20|1392.95|1375.85|1394.99|1377.89|1395.07|1377.97|1392.95|1375.85|22
1649802810000|2022-04-12 22:33:30|1395.06|1377.96|1395.15|1378.05|1395.15|1378.05|1394.96|1377.86|12
1649802820000|2022-04-12 22:33:40|1394.9|1377.8|1395.18|1378.08|1395.49|1378.39|1394.9|1377.8|14
1649802830000|2022-04-12 22:33:50|1394.96|1377.86|1394.75|1377.65|1394.96|1377.86|1394.39|1377.29|15
1649802840000|2022-04-12 22:34:00|1394.64|1377.54|1395.09|1377.99|1395.18|1378.08|1394.64|1377.54|20
1649802850000|2022-04-12 22:34:10|1395.11|1378.01|1395.08|1377.98|1395.23|1378.13|1395.05|1377.95|7
1649802870000|2022-04-12 22:34:30|1395.11|1378.01|1394.51|1377.41|1395.12|1378.02|1394.47|1377.37|13
1649802880000|2022-04-12 22:34:40|1394.58|1377.48|1394.77|1377.67|1394.77|1377.67|1394.58|1377.48|8
1649802900000|2022-04-12 22:35:00|1394.76|1377.66|1393.9|1376.8|1394.78|1377.68|1393.84|1376.74|26
1649802910000|2022-04-12 22:35:10|1393.85|1376.75|1393.21|1376.11|1393.95|1376.85|1392.96|1375.86|24
1649802920000|2022-04-12 22:35:20|1392.6|1375.5|1393.05|1375.95|1393.05|1375.95|1392.56|1375.46|14
1649802930000|2022-04-12 22:35:30|1392.94|1375.84|1392.35|1375.25|1393.07|1375.97|1392.33|1375.23|8
1649802940000|2022-04-12 22:35:40|1392.34|1375.24|1392.33|1375.23|1392.34|1375.24|1392.33|1375.23|2
1649802950000|2022-04-12 22:35:50|1392.35|1375.25|1392.37|1375.27|1392.37|1375.27|1392.34|1375.24|4
1649802960000|2022-04-12 22:36:00|1392.39|1375.29|1393.14|1376.04|1393.16|1376.06|1392.39|1375.29|19
1649802970000|2022-04-12 22:36:10|1393.09|1375.99|1392.98|1375.88|1393.1|1376|1392.34|1375.24|17
1649802980000|2022-04-12 22:36:20|1392.97|1375.87|1393.08|1375.98|1393.08|1375.98|1392.96|1375.86|5
1649802990000|2022-04-12 22:36:30|1393.02|1375.92|1393.86|1376.76|1393.86|1376.76|1393.02|1375.92|7
1649803000000|2022-04-12 22:36:40|1393.97|1376.87|1395.03|1377.93|1395.07|1377.97|1393.97|1376.87|12
1649803010000|2022-04-12 22:36:50|1394.86|1377.76|1395.06|1377.96|1395.23|1378.13|1394.86|1377.76|8
1649803020000|2022-04-12 22:37:00|1395.02|1377.92|1395.82|1378.72|1395.82|1378.72|1394.69|1377.59|19
1649803030000|2022-04-12 22:37:10|1395.81|1378.71|1395.55|1378.45|1395.81|1378.71|1395.1|1378|10
1649803040000|2022-04-12 22:37:20|1395.51|1378.41|1396.01|1378.91|1396.01|1378.91|1395|1377.9|15
1649803050000|2022-04-12 22:37:30|1395.82|1378.72|1395.95|1378.85|1395.95|1378.85|1395.82|1378.72|3
1649803060000|2022-04-12 22:37:40|1395.83|1378.73|1395.13|1378.03|1395.83|1378.73|1395.13|1378.03|8
1649803070000|2022-04-12 22:37:50|1395.09|1377.99|1394.7|1377.6|1395.14|1378.04|1394.4|1377.3|20
1649803080000|2022-04-12 22:38:00|1394.71|1377.61|1395.14|1378.04|1395.14|1378.04|1394.68|1377.58|20
1649803090000|2022-04-12 22:38:10|1395.13|1378.03|1394.94|1377.84|1395.14|1378.04|1394.29|1377.19|16
1649803100000|2022-04-12 22:38:20|1394.98|1377.88|1394.16|1377.06|1394.98|1377.88|1394.02|1376.92|16
1649803110000|2022-04-12 22:38:30|1394.2|1377.1|1394.19|1377.09|1394.2|1377.1|1394.1|1377|12
1649803120000|2022-04-12 22:38:40|1394.3|1377.2|1394.49|1377.39|1394.86|1377.76|1394.28|1377.18|17
1649803130000|2022-04-12 22:38:50|1394.51|1377.41|1394.33|1377.23|1394.51|1377.41|1394.33|1377.23|3
1649803140000|2022-04-12 22:39:00|1394.37|1377.27|1394.25|1377.15|1394.44|1377.34|1394.2|1377.1|11
1649803150000|2022-04-12 22:39:10|1394.26|1377.16|1394.42|1377.32|1395.12|1378.02|1394.26|1377.16|14
1649803160000|2022-04-12 22:39:20|1394.65|1377.55|1394.63|1377.53|1394.65|1377.55|1394.6|1377.5|4
1649803170000|2022-04-12 22:39:30|1394.62|1377.52|1394.38|1377.28|1394.71|1377.61|1394.38|1377.28|6
1649803180000|2022-04-12 22:39:40|1394.32|1377.22|1394.32|1377.22|1394.32|1377.22|1394.32|1377.22|1
1649803190000|2022-04-12 22:39:50|1394.35|1377.25|1394.91|1377.81|1394.91|1377.81|1394.35|1377.25|13
1649803200000|2022-04-12 22:40:00|1394.92|1377.82|1394.17|1377.07|1394.92|1377.82|1394.17|1377.07|14
1649803210000|2022-04-12 22:40:10|1394.16|1377.06|1393.38|1376.28|1394.16|1377.06|1393.38|1376.28|18
1649803220000|2022-04-12 22:40:20|1393.36|1376.26|1393.35|1376.25|1393.72|1376.62|1393.33|1376.23|7
1649803230000|2022-04-12 22:40:30|1393.36|1376.26|1393.25|1376.15|1393.56|1376.46|1393.12|1376.02|6
1649803240000|2022-04-12 22:40:40|1393.16|1376.06|1393.2|1376.1|1393.2|1376.1|1392.98|1375.88|4
1649803250000|2022-04-12 22:40:50|1393.22|1376.12|1392.58|1375.48|1393.22|1376.12|1392.49|1375.39|15
1649803260000|2022-04-12 22:41:00|1392.53|1375.43|1392.38|1375.28|1392.96|1375.86|1392.38|1375.28|19
1649803270000|2022-04-12 22:41:10|1392.34|1375.24|1392.2|1375.1|1392.34|1375.24|1392.15|1375.05|10
1649803280000|2022-04-12 22:41:20|1392.21|1375.11|1392.31|1375.21|1392.31|1375.21|1392.19|1375.09|9
1649803290000|2022-04-12 22:41:30|1392.28|1375.18|1392.27|1375.17|1392.31|1375.21|1392.27|1375.17|4
1649803300000|2022-04-12 22:41:40|1392.26|1375.16|1392.28|1375.18|1392.33|1375.23|1392.26|1375.16|5
1649803310000|2022-04-12 22:41:50|1392.27|1375.17|1392.26|1375.16|1392.27|1375.17|1392.23|1375.13|4
1649803320000|2022-04-12 22:42:00|1392.25|1375.15|1392.22|1375.12|1392.35|1375.25|1392.11|1375.01|8
1649803330000|2022-04-12 22:42:10|1392.21|1375.11|1392.3|1375.2|1392.3|1375.2|1392.21|1375.11|3
1649803340000|2022-04-12 22:42:20|1392.35|1375.25|1392.39|1375.29|1392.41|1375.31|1392.35|1375.25|5
1649803350000|2022-04-12 22:42:30|1392.33|1375.23|1392.33|1375.23|1392.33|1375.23|1392.33|1375.23|1
1649803360000|2022-04-12 22:42:40|1392.55|1375.45|1392.37|1375.27|1392.55|1375.45|1392.27|1375.17|6
1649803370000|2022-04-12 22:42:50|1392.36|1375.26|1392.36|1375.26|1392.36|1375.26|1392.36|1375.26|1
1649803380000|2022-04-12 22:43:00|1392.3|1375.2|1392.38|1375.28|1392.38|1375.28|1392.3|1375.2|5
1649803390000|2022-04-12 22:43:10|1392.41|1375.31|1393.16|1376.06|1393.16|1376.06|1392.41|1375.31|15
1649803400000|2022-04-12 22:43:20|1393.19|1376.09|1393.25|1376.15|1393.25|1376.15|1393.18|1376.08|3
1649803410000|2022-04-12 22:43:30|1393.24|1376.14|1392.47|1375.37|1393.39|1376.29|1392.46|1375.36|28
1649803420000|2022-04-12 22:43:40|1392.35|1375.25|1391.41|1374.31|1392.35|1375.25|1391.35|1374.25|19
1649803430000|2022-04-12 22:43:50|1391.37|1374.27|1389.33|1372.23|1391.37|1374.27|1389.17|1372.07|30
1649803440000|2022-04-12 22:44:00|1389.18|1372.08|1388.82|1371.72|1389.18|1372.08|1388.46|1371.36|17
1649803450000|2022-04-12 22:44:10|1388.86|1371.76|1389.12|1372.02|1389.22|1372.12|1388.86|1371.76|13
1649803460000|2022-04-12 22:44:20|1389.15|1372.05|1388.76|1371.66|1389.23|1372.13|1388.76|1371.66|15
1649803470000|2022-04-12 22:44:30|1388.7|1371.6|1388.06|1370.96|1388.7|1371.6|1387.91|1370.81|28
1649803480000|2022-04-12 22:44:40|1388.09|1370.99|1387.71|1370.61|1388.7|1371.6|1387.7|1370.6|17
1649803490000|2022-04-12 22:44:50|1387.72|1370.62|1388.06|1370.96|1388.06|1370.96|1387.61|1370.51|13
1649803500000|2022-04-12 22:45:00|1388.02|1370.92|1388.09|1370.99|1388.31|1371.21|1388|1370.9|13
1649803510000|2022-04-12 22:45:10|1388.24|1371.14|1388.88|1371.78|1388.88|1371.78|1388.24|1371.14|19
1649803520000|2022-04-12 22:45:20|1388.96|1371.86|1388.79|1371.69|1389.07|1371.97|1388.74|1371.64|16
1649803530000|2022-04-12 22:45:30|1388.86|1371.76|1389.13|1372.03|1389.18|1372.08|1388.86|1371.76|8
1649803540000|2022-04-12 22:45:40|1389.12|1372.02|1389.19|1372.09|1389.19|1372.09|1388.82|1371.72|8
1649803550000|2022-04-12 22:45:50|1389.23|1372.13|1389.2|1372.1|1389.23|1372.13|1389.2|1372.1|3
1649803560000|2022-04-12 22:46:00|1389.29|1372.19|1389.27|1372.17|1389.31|1372.21|1389.09|1371.99|18
1649803570000|2022-04-12 22:46:10|1389.31|1372.21|1389.17|1372.07|1389.32|1372.22|1388.99|1371.89|8
1649803580000|2022-04-12 22:46:20|1389.21|1372.11|1388.65|1371.55|1389.25|1372.15|1388.57|1371.47|15
1649803590000|2022-04-12 22:46:30|1388.64|1371.54|1387.58|1370.48|1388.64|1371.54|1387.57|1370.47|27
1649803600000|2022-04-12 22:46:40|1387.54|1370.44|1386.78|1369.68|1387.78|1370.68|1386.78|1369.68|18
1649803610000|2022-04-12 22:46:50|1386.76|1369.66|1387.05|1369.95|1387.11|1370.01|1386.72|1369.62|9
1649803620000|2022-04-12 22:47:00|1387.11|1370.01|1386.18|1369.08|1387.26|1370.16|1386.18|1369.08|7
1649803630000|2022-04-12 22:47:10|1385.45|1368.35|1385.39|1368.29|1385.45|1368.35|1385.39|1368.29|2
1649803640000|2022-04-12 22:47:20|1385.41|1368.31|1385.69|1368.59|1385.69|1368.59|1385.41|1368.31|6
1649803650000|2022-04-12 22:47:30|1385.68|1368.58|1385.42|1368.32|1385.69|1368.59|1385.42|1368.32|15
1649803660000|2022-04-12 22:47:40|1385.44|1368.34|1385.19|1368.09|1385.46|1368.36|1385.13|1368.03|9
1649803670000|2022-04-12 22:47:50|1385.21|1368.11|1385.84|1368.74|1385.84|1368.74|1385.21|1368.11|9
1649803680000|2022-04-12 22:48:00|1385.99|1368.89|1385.99|1368.89|1385.99|1368.89|1385.99|1368.89|1
1649803690000|2022-04-12 22:48:10|1385.98|1368.88|1386.06|1368.96|1386.1|1369|1385.98|1368.88|7
1649803700000|2022-04-12 22:48:20|1386.05|1368.95|1386.09|1368.99|1386.09|1368.99|1385.89|1368.79|4
1649803710000|2022-04-12 22:48:30|1386.08|1368.98|1385.81|1368.71|1386.08|1368.98|1385.81|1368.71|6
1649803720000|2022-04-12 22:48:40|1385.57|1368.47|1385.54|1368.44|1385.72|1368.62|1385.3|1368.2|16
1649803740000|2022-04-12 22:49:00|1385.44|1368.34|1386.02|1368.92|1386.02|1368.92|1385.44|1368.34|6
1649803750000|2022-04-12 22:49:10|1386.03|1368.93|1386.23|1369.13|1386.24|1369.14|1386.02|1368.92|13
1649803760000|2022-04-12 22:49:20|1386.3|1369.2|1386.16|1369.06|1386.31|1369.21|1386.12|1369.02|4
1649803770000|2022-04-12 22:49:30|1386.1|1369|1386.45|1369.35|1386.7|1369.6|1386.08|1368.98|8
1649803780000|2022-04-12 22:49:40|1386.54|1369.44|1387.04|1369.94|1387.13|1370.03|1386.54|1369.44|7
1649803790000|2022-04-12 22:49:50|1386.61|1369.51|1386.76|1369.66|1386.81|1369.71|1386.61|1369.51|8
1649803800000|2022-04-12 22:50:00|1387.08|1369.98|1386.95|1369.85|1387.08|1369.98|1386.84|1369.74|3
1649803810000|2022-04-12 22:50:10|1386.84|1369.74|1387.46|1370.36|1387.46|1370.36|1386.84|1369.74|4
1649803820000|2022-04-12 22:50:20|1387.44|1370.34|1387.58|1370.48|1387.58|1370.48|1387.44|1370.34|2
1649803830000|2022-04-12 22:50:30|1387.53|1370.43|1387.7|1370.6|1387.7|1370.6|1387.45|1370.35|3
1649803840000|2022-04-12 22:50:40|1387.98|1370.88|1387.97|1370.87|1387.98|1370.88|1387.87|1370.77|7
1649803850000|2022-04-12 22:50:50|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1
1649803860000|2022-04-12 22:51:00|1387.99|1370.89|1387.94|1370.84|1387.99|1370.89|1387.94|1370.84|5
1649803870000|2022-04-12 22:51:10|1387.95|1370.85|1387.95|1370.85|1387.95|1370.85|1387.95|1370.85|1
1649803880000|2022-04-12 22:51:20|1387.93|1370.83|1387.93|1370.83|1387.93|1370.83|1387.93|1370.83|1
1649803890000|2022-04-12 22:51:30|1387.95|1370.85|1387.95|1370.85|1387.95|1370.85|1387.95|1370.85|1
1649803900000|2022-04-12 22:51:40|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1
1649803910000|2022-04-12 22:51:50|1387.92|1370.82|1387.92|1370.82|1387.92|1370.82|1387.92|1370.82|1
1649803920000|2022-04-12 22:52:00|1388.4|1371.3|1388.81|1371.71|1388.81|1371.71|1388.3|1371.2|17
1649803930000|2022-04-12 22:52:10|1389.08|1371.98|1389.1|1372|1389.12|1372.02|1388.67|1371.57|9
1649803940000|2022-04-12 22:52:20|1389.13|1372.03|1389.32|1372.22|1389.36|1372.26|1389.08|1371.98|7
1649803950000|2022-04-12 22:52:30|1389.17|1372.07|1390.06|1372.96|1390.38|1373.28|1389.17|1372.07|19
1649803960000|2022-04-12 22:52:40|1390.07|1372.97|1390.53|1373.43|1390.53|1373.43|1390.07|1372.97|8
1649803970000|2022-04-12 22:52:50|1390.45|1373.35|1390.8|1373.7|1390.87|1373.77|1390.45|1373.35|3
1649803980000|2022-04-12 22:53:00|1390.83|1373.73|1390.97|1373.87|1391.16|1374.06|1390.83|1373.73|10
1649803990000|2022-04-12 22:53:10|1390.98|1373.88|1392.27|1375.17|1392.27|1375.17|1390.91|1373.81|14
1649804000000|2022-04-12 22:53:20|1392.29|1375.19|1391.94|1374.84|1392.29|1375.19|1391.94|1374.84|23
1649804010000|2022-04-12 22:53:30|1391.93|1374.83|1391.09|1373.99|1391.93|1374.83|1391.08|1373.98|10
1649804020000|2022-04-12 22:53:40|1391.42|1374.32|1391.22|1374.12|1391.42|1374.32|1391.09|1373.99|19
1649804030000|2022-04-12 22:53:50|1391.35|1374.25|1391.16|1374.06|1391.35|1374.25|1391.07|1373.97|25
1649804040000|2022-04-12 22:54:00|1391.33|1374.23|1391.39|1374.29|1391.51|1374.41|1391.31|1374.21|15
1649804050000|2022-04-12 22:54:10|1391.43|1374.33|1391.04|1373.94|1391.43|1374.33|1391.04|1373.94|11
1649804060000|2022-04-12 22:54:20|1391.02|1373.92|1390.54|1373.44|1391.04|1373.94|1390.49|1373.39|13
1649804070000|2022-04-12 22:54:30|1390.56|1373.46|1390.55|1373.45|1390.6|1373.5|1390.4|1373.3|12
1649804080000|2022-04-12 22:54:40|1390.51|1373.41|1390.4|1373.3|1391.01|1373.91|1390.34|1373.24|16
1649804090000|2022-04-12 22:54:50|1390.3|1373.2|1390.75|1373.65|1390.76|1373.66|1390.22|1373.12|17
1649804100000|2022-04-12 22:55:00|1390.78|1373.68|1390.7|1373.6|1391.06|1373.96|1390.7|1373.6|15
1649804110000|2022-04-12 22:55:10|1390.73|1373.63|1390.96|1373.86|1390.97|1373.87|1390.44|1373.34|19
1649804120000|2022-04-12 22:55:20|1390.98|1373.88|1390.99|1373.89|1391.01|1373.91|1390.92|1373.82|16
1649804130000|2022-04-12 22:55:30|1391.02|1373.92|1390.67|1373.57|1391.02|1373.92|1390.57|1373.47|16
1649804140000|2022-04-12 22:55:40|1390.7|1373.6|1390.96|1373.86|1391.04|1373.94|1390.7|1373.6|8
1649804150000|2022-04-12 22:55:50|1390.99|1373.89|1390.99|1373.89|1391.08|1373.98|1390.96|1373.86|5
1649804160000|2022-04-12 22:56:00|1391.17|1374.07|1390.96|1373.86|1391.18|1374.08|1390.96|1373.86|8
1649804170000|2022-04-12 22:56:10|1390.97|1373.87|1391.05|1373.95|1391.05|1373.95|1390.96|1373.86|5
1649804180000|2022-04-12 22:56:20|1391.03|1373.93|1390.96|1373.86|1391.05|1373.95|1390.94|1373.84|14
1649804190000|2022-04-12 22:56:30|1391.01|1373.91|1391.81|1374.71|1391.81|1374.71|1390.98|1373.88|9
1649804200000|2022-04-12 22:56:40|1391.8|1374.7|1391.8|1374.7|1391.86|1374.76|1391.8|1374.7|3
1649804210000|2022-04-12 22:56:50|1391.86|1374.76|1393.04|1375.94|1393.04|1375.94|1391.84|1374.74|11
1649804220000|2022-04-12 22:57:00|1393.05|1375.95|1393.68|1376.58|1393.71|1376.61|1392.88|1375.78|14
1649804230000|2022-04-12 22:57:10|1393.71|1376.61|1396.43|1379.33|1396.86|1379.76|1393.71|1376.61|23
1649804240000|2022-04-12 22:57:20|1396.74|1379.64|1395.05|1377.95|1396.74|1379.64|1394.5|1377.4|29
1649804250000|2022-04-12 22:57:30|1395.03|1377.93|1395.27|1378.17|1396.05|1378.95|1394.48|1377.38|21
1649804260000|2022-04-12 22:57:40|1395.3|1378.2|1395.7|1378.6|1395.96|1378.86|1395.18|1378.08|29
1649804270000|2022-04-12 22:57:50|1395.71|1378.61|1395.78|1378.68|1395.86|1378.76|1395.7|1378.6|10
1649804280000|2022-04-12 22:58:00|1395.7|1378.6|1395.36|1378.26|1395.82|1378.72|1395.35|1378.25|14
1649804290000|2022-04-12 22:58:10|1395.37|1378.27|1395.19|1378.09|1395.37|1378.27|1395.13|1378.03|17
1649804300000|2022-04-12 22:58:20|1395.2|1378.1|1395.27|1378.17|1395.34|1378.24|1395.14|1378.04|8
1649804310000|2022-04-12 22:58:30|1395.31|1378.21|1395.25|1378.15|1395.38|1378.28|1395.23|1378.13|13
1649804320000|2022-04-12 22:58:40|1395.17|1378.07|1395.18|1378.08|1395.18|1378.08|1395.11|1378.01|10
1649804330000|2022-04-12 22:58:50|1395.26|1378.16|1395.01|1377.91|1395.27|1378.17|1394.85|1377.75|14
1649804340000|2022-04-12 22:59:00|1395.04|1377.94|1395.14|1378.04|1395.17|1378.07|1395.04|1377.94|9
1649804350000|2022-04-12 22:59:10|1395.17|1378.07|1395.1|1378|1395.17|1378.07|1395.04|1377.94|9
1649804360000|2022-04-12 22:59:20|1395.17|1378.07|1395.18|1378.08|1395.18|1378.08|1395.12|1378.02|4
1649804370000|2022-04-12 22:59:30|1395.12|1378.02|1394.84|1377.74|1395.14|1378.04|1394.84|1377.74|7
1649804380000|2022-04-12 22:59:40|1394.83|1377.73|1394.92|1377.82|1394.92|1377.82|1394.6|1377.5|10
1649804390000|2022-04-12 22:59:50|1394.91|1377.81|1394.78|1377.68|1394.99|1377.89|1394.47|1377.37|18
1649804400000|2022-04-12 23:00:00|1394.82|1377.72|1394.39|1377.29|1395.02|1377.92|1394.39|1377.29|11
1649804410000|2022-04-12 23:00:10|1394.32|1377.22|1394.12|1377.02|1394.32|1377.22|1394|1376.9|21
1649804420000|2022-04-12 23:00:20|1394.08|1376.98|1394.21|1377.11|1394.37|1377.27|1394.08|1376.98|12
1649804430000|2022-04-12 23:00:30|1394.2|1377.1|1394.15|1377.05|1394.21|1377.11|1394.13|1377.03|12
1649804440000|2022-04-12 23:00:40|1394.14|1377.04|1394.14|1377.04|1394.25|1377.15|1394.14|1377.04|6
1649804450000|2022-04-12 23:00:50|1394.19|1377.09|1394.9|1377.8|1394.9|1377.8|1394.11|1377.01|11
1649804470000|2022-04-12 23:01:10|1394.91|1377.81|1395.71|1378.61|1395.75|1378.65|1394.86|1377.76|17
1649804480000|2022-04-12 23:01:20|1395.72|1378.62|1395.83|1378.73|1395.83|1378.73|1395.71|1378.61|5
1649804490000|2022-04-12 23:01:30|1395.86|1378.76|1396.84|1379.74|1396.84|1379.74|1395.86|1378.76|12
1649804500000|2022-04-12 23:01:40|1396.99|1379.89|1398.34|1381.24|1398.87|1381.77|1396.99|1379.89|29
1649804510000|2022-04-12 23:01:50|1398.39|1381.29|1398.92|1381.82|1398.92|1381.82|1398.02|1380.92|24
1649804520000|2022-04-12 23:02:00|1398.62|1381.52|1398.9|1381.8|1399.11|1382.01|1398.55|1381.45|14
1649804530000|2022-04-12 23:02:10|1398.91|1381.81|1398.95|1381.85|1399.1|1382|1398.86|1381.76|10
1649804540000|2022-04-12 23:02:20|1399.33|1382.23|1399.27|1382.17|1399.67|1382.57|1399.23|1382.13|18
1649804550000|2022-04-12 23:02:30|1399.23|1382.13|1398.87|1381.77|1399.26|1382.16|1398.87|1381.77|12
1649804560000|2022-04-12 23:02:40|1398.83|1381.73|1398.83|1381.73|1398.91|1381.81|1398.83|1381.73|10
1649804570000|2022-04-12 23:02:50|1399.19|1382.09|1399.16|1382.06|1399.19|1382.09|1399.16|1382.06|2
1649804580000|2022-04-12 23:03:00|1399.2|1382.1|1399.78|1382.68|1399.78|1382.68|1399.12|1382.02|6
1649804590000|2022-04-12 23:03:10|1399.73|1382.63|1399.73|1382.63|1399.73|1382.63|1399.73|1382.63|1
1649804600000|2022-04-12 23:03:20|1399.53|1382.43|1399.53|1382.43|1399.53|1382.43|1399.53|1382.43|1
1649804610000|2022-04-12 23:03:30|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1
1649804620000|2022-04-12 23:03:40|1399.84|1382.74|1399.99|1382.89|1400|1382.9|1399.84|1382.74|4
1649804640000|2022-04-12 23:04:00|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1
1649804650000|2022-04-12 23:04:10|1399.93|1382.83|1399.96|1382.86|1399.96|1382.86|1399.91|1382.81|4
1649804660000|2022-04-12 23:04:20|1400.15|1383.05|1400.26|1383.16|1400.26|1383.16|1399.95|1382.85|18
1649804670000|2022-04-12 23:04:30|1400.25|1383.15|1400.19|1383.09|1400.26|1383.16|1400.18|1383.08|12
1649804680000|2022-04-12 23:04:40|1400.2|1383.1|1400.11|1383.01|1400.21|1383.11|1400.09|1382.99|8
1649804690000|2022-04-12 23:04:50|1400.1|1383|1400.12|1383.02|1400.12|1383.02|1399.97|1382.87|15
1649804700000|2022-04-12 23:05:00|1399.97|1382.87|1399.21|1382.11|1400.02|1382.92|1399.21|1382.11|24
1649804710000|2022-04-12 23:05:10|1399.04|1381.94|1398.5|1381.4|1399.21|1382.11|1398.43|1381.33|20
1649804720000|2022-04-12 23:05:20|1398.45|1381.35|1397.85|1380.75|1398.45|1381.35|1397.67|1380.57|23
1649804730000|2022-04-12 23:05:30|1397.86|1380.76|1397.75|1380.65|1397.87|1380.77|1397.75|1380.65|8
1649804740000|2022-04-12 23:05:40|1397.77|1380.67|1398.32|1381.22|1398.36|1381.26|1397.6|1380.5|10
1649804750000|2022-04-12 23:05:50|1398.31|1381.21|1398.55|1381.45|1398.69|1381.59|1398.11|1381.01|25
1649804760000|2022-04-12 23:06:00|1398.67|1381.57|1399.1|1382|1399.1|1382|1398.67|1381.57|14
1649804770000|2022-04-12 23:06:10|1399.18|1382.08|1399.23|1382.13|1399.97|1382.87|1399.18|1382.08|25
1649804780000|2022-04-12 23:06:20|1399.19|1382.09|1399.22|1382.12|1399.56|1382.46|1399.06|1381.96|22
1649804790000|2022-04-12 23:06:30|1399.21|1382.11|1398.7|1381.6|1399.21|1382.11|1398.41|1381.31|21
1649804800000|2022-04-12 23:06:40|1398.25|1381.15|1399.05|1381.95|1399.18|1382.08|1398.25|1381.15|18
1649804810000|2022-04-12 23:06:50|1399.1|1382|1399.1|1382|1399.1|1382|1399.1|1382|1
1649804820000|2022-04-12 23:07:00|1399.13|1382.03|1399.1|1382|1399.13|1382.03|1399.1|1382|2
1649804830000|2022-04-12 23:07:10|1399.13|1382.03|1399.24|1382.14|1399.25|1382.15|1399.13|1382.03|4
1649804840000|2022-04-12 23:07:20|1399.23|1382.13|1399.18|1382.08|1399.23|1382.13|1399.14|1382.04|5
1649804850000|2022-04-12 23:07:30|1399.25|1382.15|1399.18|1382.08|1399.25|1382.15|1399.18|1382.08|2
1649804860000|2022-04-12 23:07:40|1399.13|1382.03|1399.21|1382.11|1399.32|1382.22|1399.09|1381.99|5
1649804870000|2022-04-12 23:07:50|1399.2|1382.1|1399.35|1382.25|1399.48|1382.38|1399.05|1381.95|14
1649804880000|2022-04-12 23:08:00|1399.33|1382.23|1399.32|1382.22|1399.34|1382.24|1399.31|1382.21|8
1649804890000|2022-04-12 23:08:10|1399.27|1382.17|1399.23|1382.13|1399.35|1382.25|1399.23|1382.13|14
1649804900000|2022-04-12 23:08:20|1399.15|1382.05|1399.2|1382.1|1399.32|1382.22|1399.09|1381.99|19
1649804910000|2022-04-12 23:08:30|1399.25|1382.15|1399.22|1382.12|1399.27|1382.17|1399.2|1382.1|6
1649804920000|2022-04-12 23:08:40|1399.35|1382.25|1399.7|1382.6|1399.79|1382.69|1399.35|1382.25|14
1649804930000|2022-04-12 23:08:50|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1
1649804940000|2022-04-12 23:09:00|1400.15|1383.05|1400.15|1383.05|1400.15|1383.05|1400.12|1383.02|3
1649804950000|2022-04-12 23:09:10|1400.16|1383.06|1400.12|1383.02|1400.19|1383.09|1400.11|1383.01|13
1649804960000|2022-04-12 23:09:20|1400.26|1383.16|1400.34|1383.24|1400.34|1383.24|1400.14|1383.04|7
1649804970000|2022-04-12 23:09:30|1400.9|1383.8|1400.95|1383.85|1400.99|1383.89|1400.9|1383.8|5
1649804980000|2022-04-12 23:09:40|1400.98|1383.88|1400.91|1383.81|1400.99|1383.89|1400.9|1383.8|10
1649804990000|2022-04-12 23:09:50|1400.93|1383.83|1400.91|1383.81|1400.93|1383.83|1400.9|1383.8|5
1649805000000|2022-04-12 23:10:00|1400.8|1383.7|1400.46|1383.36|1400.98|1383.88|1400.3|1383.2|19
1649805010000|2022-04-12 23:10:10|1400.38|1383.28|1400.44|1383.34|1400.53|1383.43|1400.19|1383.09|21
1649805020000|2022-04-12 23:10:20|1400.68|1383.58|1401.03|1383.93|1401.03|1383.93|1400.51|1383.41|6
1649805030000|2022-04-12 23:10:30|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1400.65|1383.55|17
1649805040000|2022-04-12 23:10:40|1401.03|1383.93|1401.07|1383.97|1401.08|1383.98|1401.03|1383.93|5
1649805050000|2022-04-12 23:10:50|1401.06|1383.96|1401.07|1383.97|1401.07|1383.97|1401.06|1383.96|2
1649805060000|2022-04-12 23:11:00|1401.03|1383.93|1400.25|1383.15|1401.03|1383.93|1400.25|1383.15|10
1649805070000|2022-04-12 23:11:10|1400.24|1383.14|1399.58|1382.48|1400.27|1383.17|1399.58|1382.48|12
1649805080000|2022-04-12 23:11:20|1399.32|1382.22|1399.08|1381.98|1399.35|1382.25|1399.03|1381.93|11
1649805090000|2022-04-12 23:11:30|1399.11|1382.01|1399.07|1381.97|1399.11|1382.01|1399.03|1381.93|5
1649805100000|2022-04-12 23:11:40|1399.06|1381.96|1399.1|1382|1399.12|1382.02|1399.06|1381.96|7
1649805110000|2022-04-12 23:11:50|1399.26|1382.16|1399.29|1382.19|1399.29|1382.19|1399.21|1382.11|8
1649805120000|2022-04-12 23:12:00|1399.27|1382.17|1399.32|1382.22|1399.32|1382.22|1399.27|1382.17|2
1649805130000|2022-04-12 23:12:10|1399.27|1382.17|1399.34|1382.24|1399.35|1382.25|1399.27|1382.17|4
1649805140000|2022-04-12 23:12:20|1399.32|1382.22|1399.3|1382.2|1399.36|1382.26|1399.12|1382.02|19
1649805160000|2022-04-12 23:12:40|1399.27|1382.17|1399.41|1382.31|1399.41|1382.31|1399.27|1382.17|3
1649805170000|2022-04-12 23:12:50|1399.44|1382.34|1399.35|1382.25|1399.44|1382.34|1399.09|1381.99|7
1649805180000|2022-04-12 23:13:00|1399.32|1382.22|1399.65|1382.55|1399.65|1382.55|1399.3|1382.2|3
1649805190000|2022-04-12 23:13:10|1399.7|1382.6|1399.93|1382.83|1399.96|1382.86|1399.7|1382.6|9
1649805200000|2022-04-12 23:13:20|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1
1649805210000|2022-04-12 23:13:30|1400.51|1383.41|1400.36|1383.26|1400.52|1383.42|1400.36|1383.26|5
1649805220000|2022-04-12 23:13:40|1400.42|1383.32|1400.3|1383.2|1400.43|1383.33|1400.3|1383.2|8
1649805230000|2022-04-12 23:13:50|1400.19|1383.09|1400.19|1383.09|1400.21|1383.11|1400.17|1383.07|6
1649805240000|2022-04-12 23:14:00|1400.18|1383.08|1400.18|1383.08|1400.28|1383.18|1400.17|1383.07|18
1649805250000|2022-04-12 23:14:10|1400.13|1383.03|1399.34|1382.24|1400.27|1383.17|1399.34|1382.24|16
1649805260000|2022-04-12 23:14:20|1399.33|1382.23|1399.2|1382.1|1399.34|1382.24|1399.2|1382.1|6
1649805270000|2022-04-12 23:14:30|1399.4|1382.3|1399.37|1382.27|1399.4|1382.3|1399.34|1382.24|7
1649805280000|2022-04-12 23:14:40|1399.35|1382.25|1399.48|1382.38|1399.49|1382.39|1399.33|1382.23|11
1649805300000|2022-04-12 23:15:00|1399.51|1382.41|1399.09|1381.99|1399.59|1382.49|1399.09|1381.99|16
1649805310000|2022-04-12 23:15:10|1399.16|1382.06|1398.93|1381.83|1399.16|1382.06|1398.92|1381.82|10
1649805320000|2022-04-12 23:15:20|1398.9|1381.8|1398.28|1381.18|1398.9|1381.8|1398.28|1381.18|11
1649805330000|2022-04-12 23:15:30|1398.29|1381.19|1398.48|1381.38|1398.5|1381.4|1398.25|1381.15|10
1649805340000|2022-04-12 23:15:40|1398.5|1381.4|1398.44|1381.34|1398.5|1381.4|1398.41|1381.31|6
1649805350000|2022-04-12 23:15:50|1398.45|1381.35|1398.28|1381.18|1398.45|1381.35|1398.28|1381.18|11
1649805360000|2022-04-12 23:16:00|1398.31|1381.21|1398.41|1381.31|1398.41|1381.31|1398.28|1381.18|7
1649805370000|2022-04-12 23:16:10|1398.31|1381.21|1398.3|1381.2|1398.4|1381.3|1398.3|1381.2|4
1649805380000|2022-04-12 23:16:20|1398.34|1381.24|1398.33|1381.23|1398.36|1381.26|1398.24|1381.14|8
1649805390000|2022-04-12 23:16:30|1398.32|1381.22|1399.11|1382.01|1399.11|1382.01|1398.32|1381.22|16
1649805400000|2022-04-12 23:16:40|1399.08|1381.98|1399.34|1382.24|1399.34|1382.24|1399.08|1381.98|9
1649805410000|2022-04-12 23:16:50|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1399.26|1382.16|5
1649805420000|2022-04-12 23:17:00|1399.41|1382.31|1399.31|1382.21|1399.46|1382.36|1399.26|1382.16|9
1649805430000|2022-04-12 23:17:10|1399.26|1382.16|1399.4|1382.3|1399.4|1382.3|1399.26|1382.16|6
1649805440000|2022-04-12 23:17:20|1399.41|1382.31|1399.4|1382.3|1399.41|1382.31|1399.4|1382.3|2
1649805450000|2022-04-12 23:17:30|1399.41|1382.31|1399.58|1382.48|1399.58|1382.48|1399.3|1382.2|11
1649805460000|2022-04-12 23:17:40|1399.6|1382.5|1399.9|1382.8|1399.91|1382.81|1399.56|1382.46|12
1649805470000|2022-04-12 23:17:50|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1
1649805480000|2022-04-12 23:18:00|1399.92|1382.82|1400.01|1382.91|1400.02|1382.92|1399.92|1382.82|7
1649805490000|2022-04-12 23:18:10|1400.02|1382.92|1400.18|1383.08|1400.18|1383.08|1399.95|1382.85|11
1649805500000|2022-04-12 23:18:20|1400.15|1383.05|1400.36|1383.26|1400.43|1383.33|1400.15|1383.05|5
1649805510000|2022-04-12 23:18:30|1400.37|1383.27|1400.05|1382.95|1400.45|1383.35|1400.05|1382.95|10
1649805520000|2022-04-12 23:18:40|1400.11|1383.01|1400.36|1383.26|1400.47|1383.37|1400.11|1383.01|13
1649805530000|2022-04-12 23:18:50|1400.37|1383.27|1400.48|1383.38|1400.49|1383.39|1400.36|1383.26|9
1649805540000|2022-04-12 23:19:00|1400.46|1383.36|1400.47|1383.37|1400.48|1383.38|1400.46|1383.36|11
1649805550000|2022-04-12 23:19:10|1400.46|1383.36|1400.52|1383.42|1400.54|1383.44|1400.46|1383.36|13
1649805560000|2022-04-12 23:19:20|1400.53|1383.43|1400.52|1383.42|1400.53|1383.43|1400.51|1383.41|5
1649805570000|2022-04-12 23:19:30|1400.53|1383.43|1400.55|1383.45|1400.56|1383.46|1400.49|1383.39|11
1649805580000|2022-04-12 23:19:40|1400.56|1383.46|1400.47|1383.37|1400.56|1383.46|1400.47|1383.37|10
1649805590000|2022-04-12 23:19:50|1400.46|1383.36|1400.61|1383.51|1400.61|1383.51|1400.46|1383.36|7
1649805600000|2022-04-12 23:20:00|1400.62|1383.52|1400.41|1383.31|1400.65|1383.55|1400.08|1382.98|19
1649805610000|2022-04-12 23:20:10|1400.42|1383.32|1400.08|1382.98|1400.57|1383.47|1400.08|1382.98|7
1649805620000|2022-04-12 23:20:20|1400.22|1383.12|1400.19|1383.09|1400.55|1383.45|1400.08|1382.98|10
1649805630000|2022-04-12 23:20:30|1400.46|1383.36|1399.99|1382.89|1400.46|1383.36|1399.99|1382.89|7
1649805640000|2022-04-12 23:20:40|1399.98|1382.88|1399.48|1382.38|1400.04|1382.94|1399.48|1382.38|20
1649805650000|2022-04-12 23:20:50|1399.41|1382.31|1399.28|1382.18|1399.41|1382.31|1399.27|1382.17|4
1649805660000|2022-04-12 23:21:00|1399.27|1382.17|1399.45|1382.35|1399.45|1382.35|1399.27|1382.17|3
1649805670000|2022-04-12 23:21:10|1399.31|1382.21|1399.55|1382.45|1399.55|1382.45|1399.31|1382.21|4
1649805680000|2022-04-12 23:21:20|1399.54|1382.44|1399.54|1382.44|1399.55|1382.45|1399.4|1382.3|6
1649805690000|2022-04-12 23:21:30|1399.4|1382.3|1399.38|1382.28|1399.79|1382.69|1399.35|1382.25|13
1649805700000|2022-04-12 23:21:40|1399.43|1382.33|1399.49|1382.39|1399.51|1382.41|1399.42|1382.32|4
1649805710000|2022-04-12 23:21:50|1399.94|1382.84|1399.9|1382.8|1399.94|1382.84|1399.88|1382.78|4
1649805720000|2022-04-12 23:22:00|1399.94|1382.84|1399.93|1382.83|1399.98|1382.88|1399.9|1382.8|7
1649805730000|2022-04-12 23:22:10|1399.96|1382.86|1400.45|1383.35|1400.53|1383.43|1399.96|1382.86|6
1649805740000|2022-04-12 23:22:20|1400.46|1383.36|1400.87|1383.77|1400.87|1383.77|1400.44|1383.34|12
1649805750000|2022-04-12 23:22:30|1400.86|1383.76|1400.76|1383.66|1400.92|1383.82|1400.45|1383.35|18
1649805760000|2022-04-12 23:22:40|1400.77|1383.67|1401.04|1383.94|1401.04|1383.94|1400.77|1383.67|18
1649805770000|2022-04-12 23:22:50|1400.97|1383.87|1401.14|1384.04|1401.24|1384.14|1400.97|1383.87|12
1649805780000|2022-04-12 23:23:00|1401.08|1383.98|1401.06|1383.96|1401.2|1384.1|1401.04|1383.94|6
1649805790000|2022-04-12 23:23:10|1401.07|1383.97|1401.18|1384.08|1401.18|1384.08|1401.07|1383.97|3
1649805800000|2022-04-12 23:23:20|1401.15|1384.05|1401.16|1384.06|1401.17|1384.07|1401.15|1384.05|3
1649805810000|2022-04-12 23:23:30|1401.18|1384.08|1401.14|1384.04|1401.18|1384.08|1401.14|1384.04|2
1649805820000|2022-04-12 23:23:40|1401.04|1383.94|1401.16|1384.06|1401.16|1384.06|1401.04|1383.94|6
1649805830000|2022-04-12 23:23:50|1401.15|1384.05|1401.94|1384.84|1402|1384.9|1400.97|1383.87|23
1649805840000|2022-04-12 23:24:00|1402.04|1384.94|1401.99|1384.89|1402.04|1384.94|1401.99|1384.89|2
1649805850000|2022-04-12 23:24:10|1402.08|1384.98|1403.26|1386.16|1403.33|1386.23|1402.08|1384.98|15
1649805860000|2022-04-12 23:24:20|1403.45|1386.35|1406.6|1389.5|1406.6|1389.5|1403.45|1386.35|33
1649805870000|2022-04-12 23:24:30|1406.73|1389.63|1405.93|1388.83|1406.73|1389.63|1405.87|1388.77|27
1649805880000|2022-04-12 23:24:40|1405.84|1388.74|1406.82|1389.72|1406.97|1389.87|1405.84|1388.74|20
1649805890000|2022-04-12 23:24:50|1406.75|1389.65|1406.41|1389.31|1406.75|1389.65|1406.12|1389.02|21
1649805900000|2022-04-12 23:25:00|1406.4|1389.3|1406.24|1389.14|1406.72|1389.62|1405.96|1388.86|16
1649805910000|2022-04-12 23:25:10|1406.18|1389.08|1405.82|1388.72|1406.25|1389.15|1405.76|1388.66|11
1649805920000|2022-04-12 23:25:20|1405.98|1388.88|1406.06|1388.96|1406.14|1389.04|1405.9|1388.8|8
1649805930000|2022-04-12 23:25:30|1406.13|1389.03|1404.84|1387.74|1406.49|1389.39|1404.84|1387.74|23
1649805940000|2022-04-12 23:25:40|1405.01|1387.91|1404.87|1387.77|1405.06|1387.96|1404.46|1387.36|19
1649805950000|2022-04-12 23:25:50|1405.08|1387.98|1404.41|1387.31|1405.08|1387.98|1404.41|1387.31|22
1649805960000|2022-04-12 23:26:00|1404.4|1387.3|1404.52|1387.42|1405.06|1387.96|1404.34|1387.24|31
1649805970000|2022-04-12 23:26:10|1404.37|1387.27|1404.11|1387.01|1404.58|1387.48|1403.94|1386.84|22
1649805980000|2022-04-12 23:26:20|1404.69|1387.59|1404.78|1387.68|1404.78|1387.68|1403.94|1386.84|14
1649805990000|2022-04-12 23:26:30|1404.73|1387.63|1405.01|1387.91|1405.31|1388.21|1404.73|1387.63|20
1649806000000|2022-04-12 23:26:40|1405.03|1387.93|1405.66|1388.56|1406.01|1388.91|1405.03|1387.93|21
1649806010000|2022-04-12 23:26:50|1405.89|1388.79|1406.33|1389.23|1406.51|1389.41|1405.69|1388.59|11
1649806020000|2022-04-12 23:27:00|1406.22|1389.12|1407.2|1390.1|1407.2|1390.1|1406.22|1389.12|17
1649806030000|2022-04-12 23:27:10|1407.22|1390.12|1407.76|1390.66|1407.88|1390.78|1407.2|1390.1|15
1649806040000|2022-04-12 23:27:20|1407.74|1390.64|1407.42|1390.32|1407.98|1390.88|1407.42|1390.32|21
1649806050000|2022-04-12 23:27:30|1407.41|1390.31|1407.2|1390.1|1407.41|1390.31|1407.2|1390.1|4
1649806060000|2022-04-12 23:27:40|1407.27|1390.17|1407.2|1390.1|1407.27|1390.17|1407.19|1390.09|10
1649806070000|2022-04-12 23:27:50|1407.19|1390.09|1407.58|1390.48|1407.58|1390.48|1407.13|1390.03|11
1649806080000|2022-04-12 23:28:00|1407.57|1390.47|1405.89|1388.79|1407.57|1390.47|1405.89|1388.79|29
1649806090000|2022-04-12 23:28:10|1405.92|1388.82|1405.76|1388.66|1405.99|1388.89|1405.5|1388.4|14
1649806100000|2022-04-12 23:28:20|1405.83|1388.73|1405.07|1387.97|1405.83|1388.73|1405.07|1387.97|19
1649806110000|2022-04-12 23:28:30|1405.06|1387.96|1404.39|1387.29|1405.07|1387.97|1404.32|1387.22|25
1649806120000|2022-04-12 23:28:40|1404.38|1387.28|1404.27|1387.17|1404.52|1387.42|1404.27|1387.17|13
1649806130000|2022-04-12 23:28:50|1404.53|1387.43|1404.92|1387.82|1405|1387.9|1404.3|1387.2|17
1649806140000|2022-04-12 23:29:00|1404.95|1387.85|1405.26|1388.16|1405.65|1388.55|1404.95|1387.85|17
1649806150000|2022-04-12 23:29:10|1405.29|1388.19|1405.2|1388.1|1405.81|1388.71|1405.2|1388.1|18
1649806160000|2022-04-12 23:29:20|1405.27|1388.17|1405.25|1388.15|1405.27|1388.17|1405.22|1388.12|6
1649806170000|2022-04-12 23:29:30|1405.24|1388.14|1405.52|1388.42|1405.52|1388.42|1405.24|1388.14|4
1649806180000|2022-04-12 23:29:40|1405.5|1388.4|1405.36|1388.26|1405.5|1388.4|1405.36|1388.26|2
1649806190000|2022-04-12 23:29:50|1405.28|1388.18|1405.23|1388.13|1405.81|1388.71|1405.23|1388.13|5
1649806200000|2022-04-12 23:30:00|1405.26|1388.16|1405.5|1388.4|1406.08|1388.98|1405.26|1388.16|13
1649806210000|2022-04-12 23:30:10|1405.48|1388.38|1405.3|1388.2|1405.48|1388.38|1405.3|1388.2|5
1649806220000|2022-04-12 23:30:20|1405.33|1388.23|1405.85|1388.75|1406.05|1388.95|1405.33|1388.23|13
1649806230000|2022-04-12 23:30:30|1406.09|1388.99|1406.02|1388.92|1406.09|1388.99|1405.8|1388.7|11
1649806240000|2022-04-12 23:30:40|1406.01|1388.91|1406.48|1389.38|1406.58|1389.48|1405.9|1388.8|19
1649806250000|2022-04-12 23:30:50|1406.86|1389.76|1406.51|1389.41|1406.86|1389.76|1406.17|1389.07|5
1649806260000|2022-04-12 23:31:00|1406.53|1389.43|1407.71|1390.61|1407.71|1390.61|1406.53|1389.43|19
1649806270000|2022-04-12 23:31:10|1407.84|1390.74|1407.93|1390.83|1407.94|1390.84|1407.84|1390.74|10
1649806280000|2022-04-12 23:31:20|1407.94|1390.84|1407.94|1390.84|1407.96|1390.86|1407.91|1390.81|9
1649806290000|2022-04-12 23:31:30|1407.88|1390.78|1408.17|1391.07|1408.18|1391.08|1407.88|1390.78|15
1649806300000|2022-04-12 23:31:40|1408.16|1391.06|1408|1390.9|1408.18|1391.08|1407.89|1390.79|5
1649806310000|2022-04-12 23:31:50|1408.05|1390.95|1408.05|1390.95|1408.13|1391.03|1408.01|1390.91|5
1649806320000|2022-04-12 23:32:00|1408.11|1391.01|1407.91|1390.81|1408.11|1391.01|1407.91|1390.81|2
1649806330000|2022-04-12 23:32:10|1407.87|1390.77|1408.74|1391.64|1408.75|1391.65|1407.87|1390.77|21
1649806340000|2022-04-12 23:32:20|1408.8|1391.7|1408.97|1391.87|1408.97|1391.87|1408.8|1391.7|2
1649806350000|2022-04-12 23:32:30|1409.05|1391.95|1408.89|1391.79|1409.06|1391.96|1408.83|1391.73|17
1649806360000|2022-04-12 23:32:40|1408.92|1391.82|1408.9|1391.8|1408.92|1391.82|1408.86|1391.76|4
1649806370000|2022-04-12 23:32:50|1408.87|1391.77|1408.87|1391.77|1408.92|1391.82|1408.87|1391.77|5
1649806380000|2022-04-12 23:33:00|1409.02|1391.92|1408.81|1391.71|1409.02|1391.92|1408.81|1391.71|2
1649806390000|2022-04-12 23:33:10|1408.85|1391.75|1407.74|1390.64|1408.99|1391.89|1407.74|1390.64|15
1649806400000|2022-04-12 23:33:20|1407.73|1390.63|1407.79|1390.69|1407.79|1390.69|1407.21|1390.11|14
1649806410000|2022-04-12 23:33:30|1407.85|1390.75|1408|1390.9|1408.12|1391.02|1407.79|1390.69|12
1649806420000|2022-04-12 23:33:40|1408.06|1390.96|1408.03|1390.93|1408.06|1390.96|1408.03|1390.93|2
1649806430000|2022-04-12 23:33:50|1407.99|1390.89|1408|1390.9|1408|1390.9|1407.99|1390.89|2
1649806440000|2022-04-12 23:34:00|1408.01|1390.91|1408.94|1391.84|1409|1391.9|1408.01|1390.91|10
1649806450000|2022-04-12 23:34:10|1408.95|1391.85|1408.98|1391.88|1409|1391.9|1408.95|1391.85|7
1649806460000|2022-04-12 23:34:20|1408.97|1391.87|1408.73|1391.63|1408.97|1391.87|1408.64|1391.54|21
1649806470000|2022-04-12 23:34:30|1408.74|1391.64|1408.93|1391.83|1408.93|1391.83|1408.72|1391.62|6
1649806480000|2022-04-12 23:34:40|1408.94|1391.84|1408.89|1391.79|1408.94|1391.84|1408.89|1391.79|2
1649806490000|2022-04-12 23:34:50|1409.03|1391.93|1409.08|1391.98|1409.12|1392.02|1408.95|1391.85|4
1649806500000|2022-04-12 23:35:00|1409.28|1392.18|1408.71|1391.61|1409.28|1392.18|1408.57|1391.47|13
1649806510000|2022-04-12 23:35:10|1408.53|1391.43|1408.41|1391.31|1408.53|1391.43|1408.41|1391.31|7
1649806520000|2022-04-12 23:35:20|1408.45|1391.35|1407.72|1390.62|1408.45|1391.35|1407.72|1390.62|9
1649806530000|2022-04-12 23:35:30|1407.9|1390.8|1407.2|1390.1|1407.9|1390.8|1407.2|1390.1|17
1649806540000|2022-04-12 23:35:40|1407.23|1390.13|1407.32|1390.22|1407.34|1390.24|1407.23|1390.13|7
1649806550000|2022-04-12 23:35:50|1407.34|1390.24|1407.26|1390.16|1407.36|1390.26|1407.2|1390.1|11
1649806560000|2022-04-12 23:36:00|1407.25|1390.15|1407.11|1390.01|1407.25|1390.15|1407.05|1389.95|11
1649806570000|2022-04-12 23:36:10|1407.17|1390.07|1407.34|1390.24|1407.35|1390.25|1407.11|1390.01|11
1649806580000|2022-04-12 23:36:20|1407.32|1390.22|1407.22|1390.12|1407.32|1390.22|1407.22|1390.12|8
1649806590000|2022-04-12 23:36:30|1407.21|1390.11|1407.17|1390.07|1407.21|1390.11|1407.16|1390.06|5
1649806600000|2022-04-12 23:36:40|1407.16|1390.06|1407.37|1390.27|1407.37|1390.27|1407.15|1390.05|9
1649806610000|2022-04-12 23:36:50|1407.45|1390.35|1408.16|1391.06|1408.18|1391.08|1407.45|1390.35|17
1649806620000|2022-04-12 23:37:00|1408.19|1391.09|1408.24|1391.14|1408.26|1391.16|1408.15|1391.05|8
1649806630000|2022-04-12 23:37:10|1408.23|1391.13|1408.42|1391.32|1408.42|1391.32|1408.22|1391.12|7
1649806640000|2022-04-12 23:37:20|1408.4|1391.3|1408.4|1391.3|1408.44|1391.34|1408.4|1391.3|6
1649806650000|2022-04-12 23:37:30|1408.41|1391.31|1408.4|1391.3|1408.41|1391.31|1408.39|1391.29|4
1649806660000|2022-04-12 23:37:40|1408.39|1391.29|1408.21|1391.11|1408.42|1391.32|1408.17|1391.07|8
1649806670000|2022-04-12 23:37:50|1408.2|1391.1|1408.3|1391.2|1408.3|1391.2|1408.19|1391.09|11
1649806680000|2022-04-12 23:38:00|1408.29|1391.19|1408.29|1391.19|1408.34|1391.24|1408.25|1391.15|8
1649806690000|2022-04-12 23:38:10|1408.3|1391.2|1407.88|1390.78|1408.37|1391.27|1407.88|1390.78|12
1649806700000|2022-04-12 23:38:20|1407.72|1390.62|1406.84|1389.74|1408.05|1390.95|1406.84|1389.74|22
1649806710000|2022-04-12 23:38:30|1406.9|1389.8|1406.28|1389.18|1406.9|1389.8|1406.05|1388.95|17
1649806720000|2022-04-12 23:38:40|1405.68|1388.58|1406.24|1389.14|1406.25|1389.15|1405.65|1388.55|7
1649806730000|2022-04-12 23:38:50|1406.26|1389.16|1404.92|1387.82|1406.38|1389.28|1404.89|1387.79|18
1649806740000|2022-04-12 23:39:00|1404.91|1387.81|1404.87|1387.77|1404.92|1387.82|1404.82|1387.72|7
1649806750000|2022-04-12 23:39:10|1404.74|1387.64|1404.98|1387.88|1404.98|1387.88|1404.71|1387.61|5
1649806760000|2022-04-12 23:39:20|1404.87|1387.77|1404.22|1387.12|1404.88|1387.78|1404.06|1386.96|8
1649806780000|2022-04-12 23:39:40|1404.23|1387.13|1403.77|1386.67|1404.23|1387.13|1403.76|1386.66|16
1649806790000|2022-04-12 23:39:50|1404.01|1386.91|1404.07|1386.97|1404.07|1386.97|1403.87|1386.77|11
1649806800000|2022-04-12 23:40:00|1404.2|1387.1|1405.12|1388.02|1405.13|1388.03|1404.2|1387.1|22
1649806810000|2022-04-12 23:40:10|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1405.08|1387.98|3
1649806820000|2022-04-12 23:40:20|1405.12|1388.02|1405.14|1388.04|1405.14|1388.04|1405.08|1387.98|4
1649806830000|2022-04-12 23:40:30|1405.08|1387.98|1405.08|1387.98|1405.14|1388.04|1405.08|1387.98|3
1649806840000|2022-04-12 23:40:40|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1
1649806850000|2022-04-12 23:40:50|1404.84|1387.74|1405.25|1388.15|1405.25|1388.15|1404.84|1387.74|12
1649806860000|2022-04-12 23:41:00|1405.1|1388|1404.79|1387.69|1405.11|1388.01|1404.72|1387.62|11
1649806870000|2022-04-12 23:41:10|1404.72|1387.62|1404.44|1387.34|1404.79|1387.69|1404.21|1387.11|22
1649806880000|2022-04-12 23:41:20|1404.34|1387.24|1404.13|1387.03|1404.34|1387.24|1404.13|1387.03|11
1649806890000|2022-04-12 23:41:30|1404.14|1387.04|1403.99|1386.89|1404.14|1387.04|1403.99|1386.89|2
1649806900000|2022-04-12 23:41:40|1403.77|1386.67|1403.51|1386.41|1403.78|1386.68|1403.09|1385.99|12
1649806910000|2022-04-12 23:41:50|1402.69|1385.59|1402.69|1385.59|1402.69|1385.59|1402.69|1385.59|1
1649806920000|2022-04-12 23:42:00|1402.77|1385.67|1403.24|1386.14|1403.25|1386.15|1402.7|1385.6|16
1649806930000|2022-04-12 23:42:10|1403.41|1386.31|1402.85|1385.75|1403.41|1386.31|1402.85|1385.75|9
1649806940000|2022-04-12 23:42:20|1403.11|1386.01|1402.66|1385.56|1403.11|1386.01|1402.42|1385.32|22
1649806950000|2022-04-12 23:42:30|1403.06|1385.96|1403.25|1386.15|1403.25|1386.15|1403.06|1385.96|8
1649806960000|2022-04-12 23:42:40|1403.32|1386.22|1403.16|1386.06|1403.34|1386.24|1403.14|1386.04|10
1649806970000|2022-04-12 23:42:50|1403.37|1386.27|1403.35|1386.25|1403.69|1386.59|1403.14|1386.04|15
1649806980000|2022-04-12 23:43:00|1403.36|1386.26|1405.11|1388.01|1405.11|1388.01|1403.06|1385.96|34
1649806990000|2022-04-12 23:43:10|1405.07|1387.97|1405.48|1388.38|1405.48|1388.38|1405.07|1387.97|8
1649807000000|2022-04-12 23:43:20|1405.6|1388.5|1406.19|1389.09|1406.37|1389.27|1405.52|1388.42|19
1649807010000|2022-04-12 23:43:30|1406.22|1389.12|1406.04|1388.94|1406.22|1389.12|1405.53|1388.43|23
1649807020000|2022-04-12 23:43:40|1406.09|1388.99|1405.83|1388.73|1406.25|1389.15|1405.79|1388.69|14
1649807030000|2022-04-12 23:43:50|1405.84|1388.74|1406.06|1388.96|1406.06|1388.96|1405.84|1388.74|9
1649807040000|2022-04-12 23:44:00|1406.12|1389.02|1406.15|1389.05|1406.15|1389.05|1406.12|1389.02|2
1649807050000|2022-04-12 23:44:10|1406.13|1389.03|1406.07|1388.97|1406.13|1389.03|1405.78|1388.68|13
1649807060000|2022-04-12 23:44:20|1406.06|1388.96|1406|1388.9|1406.06|1388.96|1405.8|1388.7|11
1649807070000|2022-04-12 23:44:30|1406.01|1388.91|1406.01|1388.91|1406.01|1388.91|1406.01|1388.91|1
1649807080000|2022-04-12 23:44:40|1406.07|1388.97|1406.13|1389.03|1406.19|1389.09|1405.88|1388.78|12
1649807090000|2022-04-12 23:44:50|1406.02|1388.92|1406.13|1389.03|1406.13|1389.03|1406.02|1388.92|2
1649807100000|2022-04-12 23:45:00|1405.94|1388.84|1405.73|1388.63|1406.04|1388.94|1405.55|1388.45|12
1649807110000|2022-04-12 23:45:10|1405.76|1388.66|1406.89|1389.79|1406.92|1389.82|1405.76|1388.66|28
1649807120000|2022-04-12 23:45:20|1406.86|1389.76|1406.89|1389.79|1406.93|1389.83|1406.44|1389.34|17
1649807130000|2022-04-12 23:45:30|1406.86|1389.76|1406.95|1389.85|1407.04|1389.94|1406.5|1389.4|17
1649807140000|2022-04-12 23:45:40|1407.04|1389.94|1406.44|1389.34|1407.06|1389.96|1406.44|1389.34|21
1649807150000|2022-04-12 23:45:50|1406.48|1389.38|1406.31|1389.21|1406.53|1389.43|1406.24|1389.14|19
1649807160000|2022-04-12 23:46:00|1406.3|1389.2|1405.96|1388.86|1406.55|1389.45|1405.96|1388.86|19
1649807170000|2022-04-12 23:46:10|1405.95|1388.85|1405.5|1388.4|1405.96|1388.86|1405.5|1388.4|10
1649807180000|2022-04-12 23:46:20|1405.69|1388.59|1405.3|1388.2|1405.69|1388.59|1405.28|1388.18|6
1649807190000|2022-04-12 23:46:30|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1
1649807200000|2022-04-12 23:46:40|1405.38|1388.28|1404.81|1387.71|1405.56|1388.46|1404.81|1387.71|20
1649807210000|2022-04-12 23:46:50|1404.79|1387.69|1404.59|1387.49|1404.81|1387.71|1404.4|1387.3|17
1649807220000|2022-04-12 23:47:00|1404.58|1387.48|1405.27|1388.17|1405.27|1388.17|1404.56|1387.46|13
1649807230000|2022-04-12 23:47:10|1405.24|1388.14|1405.32|1388.22|1405.34|1388.24|1405.2|1388.1|10
1649807240000|2022-04-12 23:47:20|1405.31|1388.21|1405.35|1388.25|1405.35|1388.25|1405.27|1388.17|9
1649807250000|2022-04-12 23:47:30|1405.39|1388.29|1405.33|1388.23|1405.39|1388.29|1405.32|1388.22|6
1649807260000|2022-04-12 23:47:40|1405.32|1388.22|1405.28|1388.18|1405.33|1388.23|1405.01|1387.91|9
1649807270000|2022-04-12 23:47:50|1405.3|1388.2|1405.41|1388.31|1405.46|1388.36|1405.3|1388.2|14
1649807280000|2022-04-12 23:48:00|1405.4|1388.3|1405.38|1388.28|1405.4|1388.3|1405.38|1388.28|5
1649807290000|2022-04-12 23:48:10|1405.27|1388.17|1405.27|1388.17|1405.27|1388.17|1405.27|1388.17|1
1649807300000|2022-04-12 23:48:20|1405.29|1388.19|1405.49|1388.39|1405.5|1388.4|1405.28|1388.18|12
1649807310000|2022-04-12 23:48:30|1405.54|1388.44|1406.77|1389.67|1406.77|1389.67|1405.54|1388.44|18
1649807320000|2022-04-12 23:48:40|1406.85|1389.75|1406.99|1389.89|1406.99|1389.89|1406.85|1389.75|2
1649807330000|2022-04-12 23:48:50|1406.98|1389.88|1406.29|1389.19|1406.99|1389.89|1406.21|1389.11|8
1649807340000|2022-04-12 23:49:00|1406.32|1389.22|1408.11|1391.01|1408.11|1391.01|1406.32|1389.22|30
1649807350000|2022-04-12 23:49:10|1407.97|1390.87|1407.97|1390.87|1408.04|1390.94|1407.38|1390.28|22
1649807360000|2022-04-12 23:49:20|1408.04|1390.94|1408.06|1390.96|1408.09|1390.99|1407.89|1390.79|11
1649807370000|2022-04-12 23:49:30|1408.08|1390.98|1408.02|1390.92|1408.08|1390.98|1407.79|1390.69|14
1649807380000|2022-04-12 23:49:40|1407.96|1390.86|1408.04|1390.94|1408.11|1391.01|1407.53|1390.43|15
1649807390000|2022-04-12 23:49:50|1408.03|1390.93|1407.91|1390.81|1408.03|1390.93|1407.91|1390.81|2
1649807400000|2022-04-12 23:50:00|1407.88|1390.78|1407.89|1390.79|1407.89|1390.79|1407.88|1390.78|2
1649807410000|2022-04-12 23:50:10|1408.03|1390.93|1407.93|1390.83|1408.03|1390.93|1407.8|1390.7|6
1649807420000|2022-04-12 23:50:20|1408.03|1390.93|1408.09|1390.99|1408.11|1391.01|1407.99|1390.89|10
1649807430000|2022-04-12 23:50:30|1408.11|1391.01|1407.97|1390.87|1408.11|1391.01|1407.97|1390.87|2
1649807440000|2022-04-12 23:50:40|1407.91|1390.81|1407.97|1390.87|1407.97|1390.87|1407.91|1390.81|2
1649807460000|2022-04-12 23:51:00|1407.92|1390.82|1407.92|1390.82|1407.92|1390.82|1407.92|1390.82|1
1649807490000|2022-04-12 23:51:30|1407.96|1390.86|1407.96|1390.86|1407.96|1390.86|1407.96|1390.86|1
1649807500000|2022-04-12 23:51:40|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1649807510000|2022-04-12 23:51:50|1408.12|1391.02|1407.97|1390.87|1408.15|1391.05|1407.97|1390.87|7
1649807520000|2022-04-12 23:52:00|1407.96|1390.86|1408.09|1390.99|1408.45|1391.35|1407.96|1390.86|8
1649807530000|2022-04-12 23:52:10|1408.1|1391|1408.1|1391|1408.11|1391.01|1408.09|1390.99|4
1649807540000|2022-04-12 23:52:20|1408.21|1391.11|1409.01|1391.91|1409.01|1391.91|1408.21|1391.11|9
1649807550000|2022-04-12 23:52:30|1409.03|1391.93|1409.17|1392.07|1409.31|1392.21|1409.03|1391.93|9
1649807560000|2022-04-12 23:52:40|1409.18|1392.08|1408.92|1391.82|1409.53|1392.43|1408.82|1391.72|17
1649807570000|2022-04-12 23:52:50|1409.01|1391.91|1409|1391.9|1409.78|1392.68|1409|1391.9|14
1649807580000|2022-04-12 23:53:00|1409.15|1392.05|1409.56|1392.46|1409.77|1392.67|1409.03|1391.93|20
1649807590000|2022-04-12 23:53:10|1409.59|1392.49|1409.5|1392.4|1409.78|1392.68|1408.75|1391.65|15
1649807600000|2022-04-12 23:53:20|1409.53|1392.43|1409.02|1391.92|1409.71|1392.61|1408.81|1391.71|5
1649807610000|2022-04-12 23:53:30|1409.5|1392.4|1409.69|1392.59|1409.78|1392.68|1409.5|1392.4|8
1649807620000|2022-04-12 23:53:40|1409.73|1392.63|1409.74|1392.64|1409.74|1392.64|1409.71|1392.61|3
1649807630000|2022-04-12 23:53:50|1409.76|1392.66|1409.76|1392.66|1409.76|1392.66|1409.74|1392.64|3
1649807640000|2022-04-12 23:54:00|1409.74|1392.64|1409.96|1392.86|1409.96|1392.86|1409.74|1392.64|10
1649807650000|2022-04-12 23:54:10|1409.95|1392.85|1409.95|1392.85|1409.98|1392.88|1409.49|1392.39|13
1649807660000|2022-04-12 23:54:20|1409.94|1392.84|1409.59|1392.49|1410|1392.9|1409.49|1392.39|16
1649807670000|2022-04-12 23:54:30|1409.75|1392.65|1408.02|1390.92|1409.87|1392.77|1407.53|1390.43|18
1649807680000|2022-04-12 23:54:40|1408.03|1390.93|1408.11|1391.01|1408.11|1391.01|1408.02|1390.92|4
1649807690000|2022-04-12 23:54:50|1408.16|1391.06|1408.08|1390.98|1408.17|1391.07|1408.07|1390.97|7
1649807700000|2022-04-12 23:55:00|1408.07|1390.97|1407.39|1390.29|1408.07|1390.97|1407.39|1390.29|7
1649807710000|2022-04-12 23:55:10|1407.28|1390.18|1407.41|1390.31|1407.41|1390.31|1407.28|1390.18|2
1649807730000|2022-04-12 23:55:30|1407.34|1390.24|1407.33|1390.23|1407.34|1390.24|1407.26|1390.16|5
1649807740000|2022-04-12 23:55:40|1407.29|1390.19|1407.23|1390.13|1407.29|1390.19|1407.19|1390.09|4
1649807750000|2022-04-12 23:55:50|1407.21|1390.11|1407.21|1390.11|1407.21|1390.11|1407.21|1390.11|1
1649807760000|2022-04-12 23:56:00|1407.33|1390.23|1407.16|1390.06|1407.43|1390.33|1407.13|1390.03|12
1649807770000|2022-04-12 23:56:10|1406.9|1389.8|1406.36|1389.26|1406.9|1389.8|1406.36|1389.26|14
1649807780000|2022-04-12 23:56:20|1406.38|1389.28|1405.47|1388.37|1406.38|1389.28|1405.43|1388.33|11
1649807790000|2022-04-12 23:56:30|1405.49|1388.39|1405.44|1388.34|1405.56|1388.46|1405.35|1388.25|7
1649807800000|2022-04-12 23:56:40|1405.42|1388.32|1405.35|1388.25|1405.45|1388.35|1405.35|1388.25|5
1649807820000|2022-04-12 23:57:00|1405.46|1388.36|1405.46|1388.36|1405.46|1388.36|1405.46|1388.36|1
1649807840000|2022-04-12 23:57:20|1405.39|1388.29|1405.5|1388.4|1405.5|1388.4|1405.36|1388.26|6
1649807850000|2022-04-12 23:57:30|1405.49|1388.39|1405.4|1388.3|1405.49|1388.39|1405.4|1388.3|5
1649807870000|2022-04-12 23:57:50|1405.28|1388.18|1405.33|1388.23|1405.4|1388.3|1405.28|1388.18|9
1649807880000|2022-04-12 23:58:00|1405.32|1388.22|1405.35|1388.25|1405.37|1388.27|1405.3|1388.2|15
1649807890000|2022-04-12 23:58:10|1405.37|1388.27|1405.28|1388.18|1405.37|1388.27|1405.26|1388.16|7
1649807900000|2022-04-12 23:58:20|1405.27|1388.17|1405.25|1388.15|1405.27|1388.17|1405.18|1388.08|14
1649807910000|2022-04-12 23:58:30|1405.27|1388.17|1405.26|1388.16|1405.28|1388.18|1405.26|1388.16|5
1649807920000|2022-04-12 23:58:40|1405.27|1388.17|1405.31|1388.21|1405.44|1388.34|1405.27|1388.17|10
1649807930000|2022-04-12 23:58:50|1405.3|1388.2|1405.34|1388.24|1405.34|1388.24|1405.26|1388.16|8
1649807940000|2022-04-12 23:59:00|1405.32|1388.22|1405.22|1388.12|1405.32|1388.22|1405.18|1388.08|9
1649807950000|2022-04-12 23:59:10|1405.21|1388.11|1405.16|1388.06|1405.22|1388.12|1405.16|1388.06|4
1649807960000|2022-04-12 23:59:20|1405.17|1388.07|1405.43|1388.33|1405.43|1388.33|1405.15|1388.05|8
1649807970000|2022-04-12 23:59:30|1405.41|1388.31|1405.43|1388.33|1405.43|1388.33|1405.41|1388.31|2
1649807980000|2022-04-12 23:59:40|1405.36|1388.26|1405.32|1388.22|1405.36|1388.26|1405.32|1388.22|2
1649807990000|2022-04-12 23:59:50|1405.39|1388.29|1406.04|1388.94|1406.04|1388.94|1405.39|1388.29|9
1649808000000|2022-04-13 00:00:00|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1
1649808010000|2022-04-13 00:00:10|1406.24|1389.14|1406.24|1389.14|1406.24|1389.14|1406.24|1389.14|1
1649808020000|2022-04-13 00:00:20|1406.23|1389.13|1406.2|1389.1|1406.37|1389.27|1406.05|1388.95|10
1649808030000|2022-04-13 00:00:30|1406.34|1389.24|1406.5|1389.4|1406.5|1389.4|1406.08|1388.98|6
1649808040000|2022-04-13 00:00:40|1406.62|1389.52|1406.99|1389.89|1407.04|1389.94|1406.32|1389.22|11
1649808050000|2022-04-13 00:00:50|1406.98|1389.88|1406.74|1389.64|1407.06|1389.96|1406.74|1389.64|4
1649808060000|2022-04-13 00:01:00|1406.97|1389.87|1407.18|1390.08|1407.81|1390.71|1406.96|1389.86|7
1649808070000|2022-04-13 00:01:10|1407.15|1390.05|1407.03|1389.93|1407.48|1390.38|1407.03|1389.93|5
1649808080000|2022-04-13 00:01:20|1407.26|1390.16|1407.24|1390.14|1407.26|1390.16|1407.22|1390.12|5
1649808090000|2022-04-13 00:01:30|1407.21|1390.11|1407.2|1390.1|1407.21|1390.11|1407.18|1390.08|4
1649808100000|2022-04-13 00:01:40|1407.13|1390.03|1406.49|1389.39|1407.13|1390.03|1406.48|1389.38|22
1649808110000|2022-04-13 00:01:50|1406.48|1389.38|1406.39|1389.29|1406.48|1389.38|1406.39|1389.29|6
1649808120000|2022-04-13 00:02:00|1406.37|1389.27|1405.76|1388.66|1406.43|1389.33|1405.76|1388.66|10
1649808130000|2022-04-13 00:02:10|1405.62|1388.52|1405.56|1388.46|1405.89|1388.79|1405.4|1388.3|15
1649808140000|2022-04-13 00:02:20|1405.55|1388.45|1405.66|1388.56|1405.77|1388.67|1405.25|1388.15|11
1649808150000|2022-04-13 00:02:30|1405.64|1388.54|1406.31|1389.21|1406.41|1389.31|1405.39|1388.29|27
1649808160000|2022-04-13 00:02:40|1406.1|1389|1407.01|1389.91|1407.08|1389.98|1406.05|1388.95|30
1649808170000|2022-04-13 00:02:50|1407.04|1389.94|1407.1|1390|1407.1|1390|1407.04|1389.94|4
1649808180000|2022-04-13 00:03:00|1407.09|1389.99|1406.51|1389.41|1407.1|1390|1406.51|1389.41|8
1649808190000|2022-04-13 00:03:10|1406.52|1389.42|1406.47|1389.37|1406.61|1389.51|1406.36|1389.26|9
1649808200000|2022-04-13 00:03:20|1406.34|1389.24|1406.34|1389.24|1406.34|1389.24|1406.31|1389.21|6
1649808210000|2022-04-13 00:03:30|1406.36|1389.26|1406.35|1389.25|1406.38|1389.28|1406.33|1389.23|9
1649808220000|2022-04-13 00:03:40|1406.36|1389.26|1406.36|1389.26|1406.39|1389.29|1406.36|1389.26|6
1649808230000|2022-04-13 00:03:50|1406.38|1389.28|1406.38|1389.28|1406.44|1389.34|1406.37|1389.27|8
1649808240000|2022-04-13 00:04:00|1406.37|1389.27|1406.28|1389.18|1406.37|1389.27|1406.27|1389.17|8
1649808250000|2022-04-13 00:04:10|1406.27|1389.17|1406.28|1389.18|1406.29|1389.19|1406.27|1389.17|4
1649808260000|2022-04-13 00:04:20|1406.27|1389.17|1405.57|1388.47|1406.36|1389.26|1405.57|1388.47|15
1649808270000|2022-04-13 00:04:30|1405.56|1388.46|1405.39|1388.29|1405.77|1388.67|1405.39|1388.29|16
1649808280000|2022-04-13 00:04:40|1405.38|1388.28|1405.34|1388.24|1405.49|1388.39|1405.34|1388.24|15
1649808290000|2022-04-13 00:04:50|1405.32|1388.22|1405.33|1388.23|1405.33|1388.23|1404.95|1387.85|13
1649808300000|2022-04-13 00:05:00|1405.32|1388.22|1404.68|1387.58|1405.32|1388.22|1404.61|1387.51|6
1649808310000|2022-04-13 00:05:10|1404.89|1387.79|1404.87|1387.77|1404.89|1387.79|1404.87|1387.77|2
1649808320000|2022-04-13 00:05:20|1404.85|1387.75|1404.89|1387.79|1404.91|1387.81|1404.85|1387.75|3
1649808330000|2022-04-13 00:05:30|1404.87|1387.77|1404.38|1387.28|1405.01|1387.91|1404.38|1387.28|14
1649808340000|2022-04-13 00:05:40|1404.37|1387.27|1404.21|1387.11|1404.37|1387.27|1404.21|1387.11|3
1649808350000|2022-04-13 00:05:50|1404.37|1387.27|1404.37|1387.27|1404.37|1387.27|1404.15|1387.05|6
1649808360000|2022-04-13 00:06:00|1404.52|1387.42|1404.52|1387.42|1404.52|1387.42|1404.52|1387.42|1
1649808370000|2022-04-13 00:06:10|1404.44|1387.34|1404.44|1387.34|1404.44|1387.34|1404.44|1387.34|1
1649808380000|2022-04-13 00:06:20|1404.45|1387.35|1404.45|1387.35|1404.45|1387.35|1404.45|1387.35|1
1649808390000|2022-04-13 00:06:30|1404.39|1387.29|1403.49|1386.39|1404.39|1387.29|1403.49|1386.39|10
1649808400000|2022-04-13 00:06:40|1403.48|1386.38|1403.58|1386.48|1403.63|1386.53|1403.48|1386.38|9
1649808410000|2022-04-13 00:06:50|1403.56|1386.46|1403.41|1386.31|1403.62|1386.52|1403.41|1386.31|16
1649808420000|2022-04-13 00:07:00|1403.45|1386.35|1403.89|1386.79|1403.89|1386.79|1403.26|1386.16|18
1649808430000|2022-04-13 00:07:10|1403.9|1386.8|1404.19|1387.09|1404.19|1387.09|1403.9|1386.8|10
1649808440000|2022-04-13 00:07:20|1404.08|1386.98|1404.2|1387.1|1404.2|1387.1|1403.97|1386.87|9
1649808450000|2022-04-13 00:07:30|1404.24|1387.14|1404.18|1387.08|1404.24|1387.14|1404.17|1387.07|6
1649808460000|2022-04-13 00:07:40|1404.17|1387.07|1404.12|1387.02|1404.17|1387.07|1404.12|1387.02|4
1649808480000|2022-04-13 00:08:00|1404.13|1387.03|1404.01|1386.91|1404.13|1387.03|1404|1386.9|3
1649808500000|2022-04-13 00:08:20|1404|1386.9|1404.03|1386.93|1404.03|1386.93|1404|1386.9|4
1649808510000|2022-04-13 00:08:30|1404.09|1386.99|1405.02|1387.92|1405.11|1388.01|1404.09|1386.99|13
1649808520000|2022-04-13 00:08:40|1404.96|1387.86|1406.09|1388.99|1406.13|1389.03|1404.85|1387.75|12
1649808530000|2022-04-13 00:08:50|1405.92|1388.82|1406.27|1389.17|1406.3|1389.2|1405.3|1388.2|20
1649808540000|2022-04-13 00:09:00|1406.28|1389.18|1407.89|1390.79|1407.89|1390.79|1406.28|1389.18|26
1649808550000|2022-04-13 00:09:10|1407.91|1390.81|1407.92|1390.82|1407.98|1390.88|1407.91|1390.81|9
1649808560000|2022-04-13 00:09:20|1407.83|1390.73|1407.89|1390.79|1407.89|1390.79|1407.83|1390.73|2
1649808570000|2022-04-13 00:09:30|1407.92|1390.82|1407.92|1390.82|1407.92|1390.82|1407.92|1390.82|1
1649808580000|2022-04-13 00:09:40|1407.87|1390.77|1407.51|1390.41|1407.87|1390.77|1407.51|1390.41|10
1649808590000|2022-04-13 00:09:50|1407.5|1390.4|1407.53|1390.43|1407.78|1390.68|1407.42|1390.32|19
1649808600000|2022-04-13 00:10:00|1407.54|1390.44|1406.75|1389.65|1407.54|1390.44|1406.74|1389.64|21
1649808610000|2022-04-13 00:10:10|1406.74|1389.64|1406.4|1389.3|1406.74|1389.64|1406.4|1389.3|7
1649808620000|2022-04-13 00:10:20|1406.41|1389.31|1406.92|1389.82|1406.92|1389.82|1406.4|1389.3|15
1649808630000|2022-04-13 00:10:30|1406.91|1389.81|1407.22|1390.12|1407.22|1390.12|1406.91|1389.81|4
1649808640000|2022-04-13 00:10:40|1407.23|1390.13|1407.21|1390.11|1407.23|1390.13|1407.21|1390.11|4
1649808650000|2022-04-13 00:10:50|1407.24|1390.14|1407.28|1390.18|1407.28|1390.18|1407.22|1390.12|11
1649808660000|2022-04-13 00:11:00|1407.23|1390.13|1407.26|1390.16|1407.26|1390.16|1407.23|1390.13|2
1649808670000|2022-04-13 00:11:10|1407.27|1390.17|1407.92|1390.82|1407.97|1390.87|1407.23|1390.13|16
1649808680000|2022-04-13 00:11:20|1407.97|1390.87|1407.99|1390.89|1407.99|1390.89|1407.83|1390.73|3
1649808690000|2022-04-13 00:11:30|1408.01|1390.91|1409.12|1392.02|1409.12|1392.02|1408.01|1390.91|30
1649808700000|2022-04-13 00:11:40|1409.13|1392.03|1409.09|1391.99|1409.14|1392.04|1409.09|1391.99|5
1649808710000|2022-04-13 00:11:50|1408.92|1391.82|1408.96|1391.86|1409.14|1392.04|1408.9|1391.8|10
1649808720000|2022-04-13 00:12:00|1408.95|1391.85|1408.15|1391.05|1408.95|1391.85|1408.1|1391|16
1649808730000|2022-04-13 00:12:10|1408.16|1391.06|1408.84|1391.74|1408.84|1391.74|1408.13|1391.03|18
1649808740000|2022-04-13 00:12:20|1408.85|1391.75|1409.08|1391.98|1409.08|1391.98|1408.82|1391.72|5
1649808760000|2022-04-13 00:12:40|1409.11|1392.01|1409.17|1392.07|1409.17|1392.07|1409.09|1391.99|4
1649808770000|2022-04-13 00:12:50|1409.09|1391.99|1409.67|1392.57|1409.67|1392.57|1409.06|1391.96|15
1649808780000|2022-04-13 00:13:00|1409.75|1392.65|1410.4|1393.3|1410.4|1393.3|1409.75|1392.65|17
1649808790000|2022-04-13 00:13:10|1410.42|1393.32|1410.12|1393.02|1410.46|1393.36|1409.61|1392.51|14
1649808800000|2022-04-13 00:13:20|1410.11|1393.01|1409.5|1392.4|1410.11|1393.01|1409.49|1392.39|12
1649808810000|2022-04-13 00:13:30|1409.49|1392.39|1409.52|1392.42|1409.52|1392.42|1409.49|1392.39|6
1649808820000|2022-04-13 00:13:40|1409.53|1392.43|1409.05|1391.95|1409.53|1392.43|1409.04|1391.94|8
1649808830000|2022-04-13 00:13:50|1408.96|1391.86|1408.47|1391.37|1408.96|1391.86|1408.46|1391.36|14
1649808840000|2022-04-13 00:14:00|1408.48|1391.38|1408.39|1391.29|1408.48|1391.38|1408.39|1391.29|5
1649808850000|2022-04-13 00:14:10|1408.4|1391.3|1408.29|1391.19|1408.4|1391.3|1408.29|1391.19|2
1649808860000|2022-04-13 00:14:20|1408.28|1391.18|1408.23|1391.13|1408.28|1391.18|1408.16|1391.06|12
1649808870000|2022-04-13 00:14:30|1408.2|1391.1|1408.42|1391.32|1408.42|1391.32|1408.2|1391.1|10
1649808880000|2022-04-13 00:14:40|1408.4|1391.3|1409.13|1392.03|1409.13|1392.03|1408.37|1391.27|9
1649808890000|2022-04-13 00:14:50|1409.15|1392.05|1409.28|1392.18|1409.3|1392.2|1409.15|1392.05|10
1649808900000|2022-04-13 00:15:00|1409.3|1392.2|1408.87|1391.77|1409.51|1392.41|1408.87|1391.77|21
1649808910000|2022-04-13 00:15:10|1408.86|1391.76|1408.57|1391.47|1408.87|1391.77|1408.56|1391.46|8
1649808920000|2022-04-13 00:15:20|1408.58|1391.48|1408.6|1391.5|1408.6|1391.5|1408.58|1391.48|3
1649808930000|2022-04-13 00:15:30|1408.58|1391.48|1408.56|1391.46|1408.64|1391.54|1408.37|1391.27|17
1649808940000|2022-04-13 00:15:40|1408.55|1391.45|1408.46|1391.36|1408.55|1391.45|1408.44|1391.34|10
1649808960000|2022-04-13 00:16:00|1408.25|1391.15|1407.54|1390.44|1408.26|1391.16|1407.54|1390.44|13
1649808970000|2022-04-13 00:16:10|1407.53|1390.43|1407.11|1390.01|1407.65|1390.55|1406.99|1389.89|22
1649808980000|2022-04-13 00:16:20|1407.1|1390|1406.63|1389.53|1407.1|1390|1406.61|1389.51|10
1649808990000|2022-04-13 00:16:30|1406.62|1389.52|1407.1|1390|1407.1|1390|1406.49|1389.39|10
1649809000000|2022-04-13 00:16:40|1406.86|1389.76|1406.4|1389.3|1407.1|1390|1406.39|1389.29|12
1649809010000|2022-04-13 00:16:50|1406.64|1389.54|1407.05|1389.95|1407.05|1389.95|1406.64|1389.54|8
1649809020000|2022-04-13 00:17:00|1407.07|1389.97|1407.9|1390.8|1407.9|1390.8|1407.07|1389.97|19
1649809030000|2022-04-13 00:17:10|1407.87|1390.77|1408.01|1390.91|1408.09|1390.99|1407.87|1390.77|9
1649809040000|2022-04-13 00:17:20|1408.02|1390.92|1408.08|1390.98|1408.08|1390.98|1408.02|1390.92|5
1649809050000|2022-04-13 00:17:30|1408.09|1390.99|1408.23|1391.13|1408.25|1391.15|1408.08|1390.98|7
1649809060000|2022-04-13 00:17:40|1408.11|1391.01|1407.29|1390.19|1408.13|1391.03|1407.23|1390.13|14
1649809070000|2022-04-13 00:17:50|1407.13|1390.03|1408.12|1391.02|1408.12|1391.02|1407.13|1390.03|18
1649809080000|2022-04-13 00:18:00|1408.11|1391.01|1408.14|1391.04|1408.14|1391.04|1408.11|1391.01|4
1649809090000|2022-04-13 00:18:10|1408.03|1390.93|1407.44|1390.34|1408.04|1390.94|1407.27|1390.17|12
1649809100000|2022-04-13 00:18:20|1407.47|1390.37|1408.94|1391.84|1408.94|1391.84|1407.47|1390.37|22
1649809110000|2022-04-13 00:18:30|1408.95|1391.85|1409.11|1392.01|1409.11|1392.01|1408.88|1391.78|4
1649809120000|2022-04-13 00:18:40|1408.99|1391.89|1408.86|1391.76|1409.01|1391.91|1408.8|1391.7|10
1649809130000|2022-04-13 00:18:50|1408.84|1391.74|1408.58|1391.48|1408.99|1391.89|1408.54|1391.44|14
1649809140000|2022-04-13 00:19:00|1408.56|1391.46|1408.27|1391.17|1408.57|1391.47|1408.22|1391.12|13
1649809150000|2022-04-13 00:19:10|1408.28|1391.18|1408.2|1391.1|1408.28|1391.18|1408.2|1391.1|9
1649809160000|2022-04-13 00:19:20|1408.14|1391.04|1407.45|1390.35|1408.14|1391.04|1407.45|1390.35|10
1649809170000|2022-04-13 00:19:30|1407.44|1390.34|1407.14|1390.04|1407.44|1390.34|1406.55|1389.45|23
1649809180000|2022-04-13 00:19:40|1407.22|1390.12|1407.23|1390.13|1407.23|1390.13|1407.21|1390.11|6
1649809190000|2022-04-13 00:19:50|1407.24|1390.14|1407.09|1389.99|1407.24|1390.14|1407.09|1389.99|5
1649809200000|2022-04-13 00:20:00|1407.06|1389.96|1407.96|1390.86|1408.14|1391.04|1407.06|1389.96|15
1649809210000|2022-04-13 00:20:10|1408.08|1390.98|1408.83|1391.73|1408.83|1391.73|1408.08|1390.98|17
1649809220000|2022-04-13 00:20:20|1408.84|1391.74|1408.7|1391.6|1408.85|1391.75|1408.68|1391.58|16
1649809230000|2022-04-13 00:20:30|1408.78|1391.68|1408.86|1391.76|1408.87|1391.77|1408.7|1391.6|16
1649809240000|2022-04-13 00:20:40|1408.87|1391.77|1408.72|1391.62|1409.07|1391.97|1408.72|1391.62|12
1649809250000|2022-04-13 00:20:50|1408.71|1391.61|1408.15|1391.05|1408.71|1391.61|1408.04|1390.94|22
1649809260000|2022-04-13 00:21:00|1407.94|1390.84|1408.03|1390.93|1408.03|1390.93|1407.92|1390.82|6
1649809270000|2022-04-13 00:21:10|1408.04|1390.94|1408.05|1390.95|1408.05|1390.95|1408.03|1390.93|6
1649809280000|2022-04-13 00:21:20|1408.03|1390.93|1408.1|1391|1408.1|1391|1408.03|1390.93|2
1649809290000|2022-04-13 00:21:30|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1
1649809300000|2022-04-13 00:21:40|1408.15|1391.05|1408.16|1391.06|1408.16|1391.06|1408.15|1391.05|2
1649809310000|2022-04-13 00:21:50|1408.18|1391.08|1408.98|1391.88|1408.98|1391.88|1408.09|1390.99|19
1649809320000|2022-04-13 00:22:00|1408.62|1391.52|1408.99|1391.89|1409.03|1391.93|1408.62|1391.52|17
1649809330000|2022-04-13 00:22:10|1408.95|1391.85|1408.89|1391.79|1409.01|1391.91|1408.71|1391.61|24
1649809340000|2022-04-13 00:22:20|1408.73|1391.63|1408.34|1391.24|1408.73|1391.63|1408.2|1391.1|15
1649809350000|2022-04-13 00:22:30|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1
1649809360000|2022-04-13 00:22:40|1408.43|1391.33|1408.43|1391.33|1408.43|1391.33|1408.43|1391.33|1
1649809370000|2022-04-13 00:22:50|1408.44|1391.34|1408.44|1391.34|1408.44|1391.34|1408.44|1391.34|1
1649809380000|2022-04-13 00:23:00|1408.36|1391.26|1408.35|1391.25|1408.36|1391.26|1408.35|1391.25|2
1649809390000|2022-04-13 00:23:10|1408.34|1391.24|1408.14|1391.04|1408.34|1391.24|1408.14|1391.04|2
1649809400000|2022-04-13 00:23:20|1408.15|1391.05|1408.2|1391.1|1408.21|1391.11|1408.15|1391.05|6
1649809410000|2022-04-13 00:23:30|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1
1649809420000|2022-04-13 00:23:40|1408.22|1391.12|1408.22|1391.12|1408.22|1391.12|1408.22|1391.12|1
1649809430000|2022-04-13 00:23:50|1408.5|1391.4|1408.1|1391|1408.5|1391.4|1408|1390.9|17
1649809440000|2022-04-13 00:24:00|1408.14|1391.04|1408.09|1390.99|1408.14|1391.04|1407.93|1390.83|5
1649809450000|2022-04-13 00:24:10|1408.11|1391.01|1408.4|1391.3|1408.41|1391.31|1408.1|1391|17
1649809460000|2022-04-13 00:24:20|1408.41|1391.31|1408.18|1391.08|1408.46|1391.36|1408.18|1391.08|11
1649809470000|2022-04-13 00:24:30|1408.16|1391.06|1408.2|1391.1|1408.34|1391.24|1408.16|1391.06|4
1649809480000|2022-04-13 00:24:40|1408.19|1391.09|1408.12|1391.02|1408.27|1391.17|1408.12|1391.02|4
1649809490000|2022-04-13 00:24:50|1408.11|1391.01|1408.12|1391.02|1408.12|1391.02|1408.11|1391.01|4
1649809500000|2022-04-13 00:25:00|1408.11|1391.01|1408.49|1391.39|1408.52|1391.42|1408.11|1391.01|11
1649809510000|2022-04-13 00:25:10|1408.51|1391.41|1408.5|1391.4|1408.51|1391.41|1408.49|1391.39|3
1649809520000|2022-04-13 00:25:20|1408.49|1391.39|1408.49|1391.39|1408.5|1391.4|1408.45|1391.35|7
1649809530000|2022-04-13 00:25:30|1408.5|1391.4|1408.45|1391.35|1408.5|1391.4|1408.44|1391.34|10
1649809540000|2022-04-13 00:25:40|1408.46|1391.36|1408.53|1391.43|1408.53|1391.43|1408.45|1391.35|10
1649809550000|2022-04-13 00:25:50|1408.52|1391.42|1408.48|1391.38|1408.53|1391.43|1408.48|1391.38|9
1649809560000|2022-04-13 00:26:00|1408.43|1391.33|1408.15|1391.05|1408.44|1391.34|1408.15|1391.05|5
1649809570000|2022-04-13 00:26:10|1408.16|1391.06|1408.07|1390.97|1408.16|1391.06|1408.07|1390.97|11
1649809580000|2022-04-13 00:26:20|1408.02|1390.92|1407.68|1390.58|1408.06|1390.96|1407.68|1390.58|10
1649809590000|2022-04-13 00:26:30|1407.67|1390.57|1407.36|1390.26|1407.67|1390.57|1407.36|1390.26|14
1649809600000|2022-04-13 00:26:40|1407.35|1390.25|1407.17|1390.07|1407.35|1390.25|1407.17|1390.07|2
1649809610000|2022-04-13 00:26:50|1407.21|1390.11|1407.22|1390.12|1407.3|1390.2|1407.21|1390.11|7
1649809620000|2022-04-13 00:27:00|1407.21|1390.11|1407.26|1390.16|1407.26|1390.16|1407.19|1390.09|9
1649809630000|2022-04-13 00:27:10|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1
1649809640000|2022-04-13 00:27:20|1407.35|1390.25|1407.24|1390.14|1407.35|1390.25|1407.24|1390.14|2
1649809650000|2022-04-13 00:27:30|1407.35|1390.25|1407.44|1390.34|1407.44|1390.34|1407.35|1390.25|3
1649809660000|2022-04-13 00:27:40|1407.4|1390.3|1407.31|1390.21|1407.72|1390.62|1407.31|1390.21|16
1649809670000|2022-04-13 00:27:50|1407.29|1390.19|1407.13|1390.03|1407.29|1390.19|1407.12|1390.02|7
1649809680000|2022-04-13 00:28:00|1407.17|1390.07|1407.18|1390.08|1407.18|1390.08|1407.15|1390.05|6
1649809690000|2022-04-13 00:28:10|1407.16|1390.06|1407.14|1390.04|1407.16|1390.06|1407.14|1390.04|3
1649809700000|2022-04-13 00:28:20|1407.11|1390.01|1407.28|1390.18|1407.29|1390.19|1407.11|1390.01|6
1649809710000|2022-04-13 00:28:30|1407.29|1390.19|1407.29|1390.19|1407.3|1390.2|1407.28|1390.18|6
1649809720000|2022-04-13 00:28:40|1407.3|1390.2|1407.39|1390.29|1407.39|1390.29|1407.27|1390.17|7
1649809730000|2022-04-13 00:28:50|1407.38|1390.28|1408.02|1390.92|1408.16|1391.06|1407.38|1390.28|18
1649809740000|2022-04-13 00:29:00|1408.06|1390.96|1407.83|1390.73|1408.15|1391.05|1407.83|1390.73|22
1649809750000|2022-04-13 00:29:10|1407.85|1390.75|1408.21|1391.11|1408.21|1391.11|1407.85|1390.75|13
1649809760000|2022-04-13 00:29:20|1408.22|1391.12|1407.94|1390.84|1408.22|1391.12|1407.94|1390.84|10
1649809770000|2022-04-13 00:29:30|1407.95|1390.85|1408.08|1390.98|1408.08|1390.98|1407.95|1390.85|8
1649809780000|2022-04-13 00:29:40|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1408.04|1390.94|3
1649809790000|2022-04-13 00:29:50|1408.1|1391|1408.06|1390.96|1408.11|1391.01|1408.06|1390.96|5
1649809800000|2022-04-13 00:30:00|1408.07|1390.97|1407.48|1390.38|1408.14|1391.04|1407.48|1390.38|18
1649809810000|2022-04-13 00:30:10|1407.47|1390.37|1406.96|1389.86|1407.49|1390.39|1406.96|1389.86|9
1649809820000|2022-04-13 00:30:20|1406.61|1389.51|1406|1388.9|1406.65|1389.55|1406|1388.9|17
1649809830000|2022-04-13 00:30:30|1405.98|1388.88|1405.51|1388.41|1405.98|1388.88|1405.51|1388.41|11
1649809840000|2022-04-13 00:30:40|1405.53|1388.43|1406.17|1389.07|1406.17|1389.07|1405.53|1388.43|7
1649809860000|2022-04-13 00:31:00|1406.18|1389.08|1406.39|1389.29|1406.43|1389.33|1406.18|1389.08|3
1649809870000|2022-04-13 00:31:10|1406.38|1389.28|1406.38|1389.28|1406.39|1389.29|1406.34|1389.24|7
1649809880000|2022-04-13 00:31:20|1406.34|1389.24|1406.19|1389.09|1406.34|1389.24|1406.19|1389.09|6
1649809890000|2022-04-13 00:31:30|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1
1649809900000|2022-04-13 00:31:40|1406.19|1389.09|1405.58|1388.48|1406.19|1389.09|1405.46|1388.36|9
1649809910000|2022-04-13 00:31:50|1405.62|1388.52|1406.04|1388.94|1406.04|1388.94|1405.47|1388.37|8
1649809920000|2022-04-13 00:32:00|1406.09|1388.99|1406.07|1388.97|1406.11|1389.01|1406.04|1388.94|5
1649809930000|2022-04-13 00:32:10|1406.08|1388.98|1406.26|1389.16|1406.26|1389.16|1406.07|1388.97|7
1649809940000|2022-04-13 00:32:20|1406.16|1389.06|1406.2|1389.1|1406.2|1389.1|1406.16|1389.06|4
1649809950000|2022-04-13 00:32:30|1406.23|1389.13|1405.62|1388.52|1406.23|1389.13|1405.62|1388.52|8
1649809960000|2022-04-13 00:32:40|1405.63|1388.53|1405.83|1388.73|1405.85|1388.75|1405.63|1388.53|8
1649809970000|2022-04-13 00:32:50|1405.84|1388.74|1405.83|1388.73|1405.85|1388.75|1405.83|1388.73|4
1649809980000|2022-04-13 00:33:00|1405.85|1388.75|1406.14|1389.04|1406.16|1389.06|1405.85|1388.75|11
1649809990000|2022-04-13 00:33:10|1406.13|1389.03|1406.27|1389.17|1406.27|1389.17|1406.13|1389.03|3
1649810000000|2022-04-13 00:33:20|1406.19|1389.09|1406.19|1389.09|1406.19|1389.09|1406.19|1389.09|1
1649810020000|2022-04-13 00:33:40|1406.23|1389.13|1406.23|1389.13|1406.23|1389.13|1406.23|1389.13|1
1649810030000|2022-04-13 00:33:50|1406.24|1389.14|1406.23|1389.13|1406.24|1389.14|1406.23|1389.13|8
1649810040000|2022-04-13 00:34:00|1406.19|1389.09|1406.74|1389.64|1406.74|1389.64|1406.18|1389.08|10
1649810050000|2022-04-13 00:34:10|1406.75|1389.65|1407.15|1390.05|1407.27|1390.17|1406.75|1389.65|16
1649810060000|2022-04-13 00:34:20|1407.32|1390.22|1406.98|1389.88|1407.42|1390.32|1406.93|1389.83|16
1649810070000|2022-04-13 00:34:30|1407.21|1390.11|1406.6|1389.5|1407.21|1390.11|1406.59|1389.49|13
1649810080000|2022-04-13 00:34:40|1406.61|1389.51|1407.05|1389.95|1407.13|1390.03|1406.54|1389.44|13
1649810090000|2022-04-13 00:34:50|1407.07|1389.97|1407.04|1389.94|1407.07|1389.97|1407.03|1389.93|3
1649810100000|2022-04-13 00:35:00|1407.06|1389.96|1407.14|1390.04|1407.15|1390.05|1407.06|1389.96|11
1649810110000|2022-04-13 00:35:10|1407.15|1390.05|1407.11|1390.01|1407.15|1390.05|1407.04|1389.94|11
1649810120000|2022-04-13 00:35:20|1407.16|1390.06|1407.23|1390.13|1407.26|1390.16|1407.1|1390|6
1649810130000|2022-04-13 00:35:30|1407.24|1390.14|1407.34|1390.24|1407.34|1390.24|1407.22|1390.12|10
1649810140000|2022-04-13 00:35:40|1407.29|1390.19|1406.45|1389.35|1407.37|1390.27|1406.45|1389.35|19
1649810150000|2022-04-13 00:35:50|1406.44|1389.34|1406.27|1389.17|1406.44|1389.34|1406.27|1389.17|3
1649810160000|2022-04-13 00:36:00|1406.33|1389.23|1406.87|1389.77|1406.87|1389.77|1406.32|1389.22|9
1649810170000|2022-04-13 00:36:10|1406.86|1389.76|1407.05|1389.95|1407.13|1390.03|1406.86|1389.76|13
1649810180000|2022-04-13 00:36:20|1407.19|1390.09|1407.05|1389.95|1407.19|1390.09|1406.85|1389.75|19
1649810190000|2022-04-13 00:36:30|1407.06|1389.96|1407.08|1389.98|1407.08|1389.98|1407.05|1389.95|8
1649810200000|2022-04-13 00:36:40|1407.07|1389.97|1407.22|1390.12|1407.22|1390.12|1407.07|1389.97|5
1649810210000|2022-04-13 00:36:50|1407.32|1390.22|1407.29|1390.19|1407.39|1390.29|1407.28|1390.18|9
1649810220000|2022-04-13 00:37:00|1407.34|1390.24|1407.34|1390.24|1407.34|1390.24|1407.34|1390.24|1
1649810230000|2022-04-13 00:37:10|1407.06|1389.96|1406.95|1389.85|1407.22|1390.12|1406.95|1389.85|12
1649810240000|2022-04-13 00:37:20|1406.96|1389.86|1406.9|1389.8|1406.97|1389.87|1406.87|1389.77|6
1649810250000|2022-04-13 00:37:30|1406.89|1389.79|1406.89|1389.79|1406.89|1389.79|1406.88|1389.78|5
1649810260000|2022-04-13 00:37:40|1406.95|1389.85|1407.6|1390.5|1407.6|1390.5|1406.95|1389.85|13
1649810270000|2022-04-13 00:37:50|1407.66|1390.56|1408.06|1390.96|1408.06|1390.96|1407.56|1390.46|20
1649810280000|2022-04-13 00:38:00|1408.05|1390.95|1408.23|1391.13|1408.23|1391.13|1408.04|1390.94|7
1649810290000|2022-04-13 00:38:10|1408.24|1391.14|1408.65|1391.55|1408.66|1391.56|1408.24|1391.14|4
1649810300000|2022-04-13 00:38:20|1408.77|1391.67|1408.29|1391.19|1408.77|1391.67|1408.08|1390.98|10
1649810310000|2022-04-13 00:38:30|1408.14|1391.04|1407.36|1390.26|1408.14|1391.04|1407.28|1390.18|21
1649810320000|2022-04-13 00:38:40|1407.34|1390.24|1407.61|1390.51|1407.61|1390.51|1407.34|1390.24|13
1649810330000|2022-04-13 00:38:50|1407.62|1390.52|1407.82|1390.72|1407.82|1390.72|1407.62|1390.52|4
1649810340000|2022-04-13 00:39:00|1407.84|1390.74|1408.08|1390.98|1408.08|1390.98|1407.84|1390.74|19
1649810350000|2022-04-13 00:39:10|1408.09|1390.99|1408.08|1390.98|1408.11|1391.01|1407.96|1390.86|20
1649810360000|2022-04-13 00:39:20|1408.09|1390.99|1408.07|1390.97|1408.09|1390.99|1407.93|1390.83|8
1649810370000|2022-04-13 00:39:30|1408.08|1390.98|1408.13|1391.03|1408.14|1391.04|1408.07|1390.97|11
1649810380000|2022-04-13 00:39:40|1408.14|1391.04|1408.09|1390.99|1408.16|1391.06|1408.09|1390.99|9
1649810390000|2022-04-13 00:39:50|1408.1|1391|1408.15|1391.05|1408.25|1391.15|1408.1|1391|16
1649810400000|2022-04-13 00:40:00|1408.16|1391.06|1408.2|1391.1|1408.41|1391.31|1408.15|1391.05|14
1649810410000|2022-04-13 00:40:10|1408.21|1391.11|1407.38|1390.28|1408.23|1391.13|1407.36|1390.26|15
1649810420000|2022-04-13 00:40:20|1407.39|1390.29|1408.1|1391|1408.1|1391|1407.38|1390.28|12
1649810430000|2022-04-13 00:40:30|1408.11|1391.01|1408.23|1391.13|1408.27|1391.17|1407.88|1390.78|20
1649810440000|2022-04-13 00:40:40|1408.08|1390.98|1408.19|1391.09|1408.23|1391.13|1408.07|1390.97|12
1649810450000|2022-04-13 00:40:50|1408.16|1391.06|1408.03|1390.93|1408.19|1391.09|1407.99|1390.89|12
1649810460000|2022-04-13 00:41:00|1408.04|1390.94|1407.25|1390.15|1408.07|1390.97|1407.21|1390.11|12
1649810470000|2022-04-13 00:41:10|1407.26|1390.16|1407.13|1390.03|1407.34|1390.24|1407.13|1390.03|9
1649810480000|2022-04-13 00:41:20|1407.11|1390.01|1407.13|1390.03|1407.16|1390.06|1407.11|1390.01|6
1649810490000|2022-04-13 00:41:30|1407.14|1390.04|1407.98|1390.88|1407.98|1390.88|1407.14|1390.04|15
1649810500000|2022-04-13 00:41:40|1408|1390.9|1408|1390.9|1408.06|1390.96|1407.81|1390.71|9
1649810510000|2022-04-13 00:41:50|1407.78|1390.68|1407.92|1390.82|1408|1390.9|1407.71|1390.61|11
1649810520000|2022-04-13 00:42:00|1408.04|1390.94|1408.03|1390.93|1408.05|1390.95|1408|1390.9|5
1649810530000|2022-04-13 00:42:10|1408.04|1390.94|1408|1390.9|1408.09|1390.99|1407.9|1390.8|18
1649810540000|2022-04-13 00:42:20|1408.01|1390.91|1408.02|1390.92|1408.03|1390.93|1407.89|1390.79|16
1649810550000|2022-04-13 00:42:30|1408.01|1390.91|1408.02|1390.92|1408.02|1390.92|1407.85|1390.75|7
1649810560000|2022-04-13 00:42:40|1407.97|1390.87|1408.07|1390.97|1408.07|1390.97|1407.96|1390.86|8
1649810570000|2022-04-13 00:42:50|1407.89|1390.79|1408.04|1390.94|1408.05|1390.95|1407.89|1390.79|13
1649810580000|2022-04-13 00:43:00|1408.07|1390.97|1408.09|1390.99|1408.09|1390.99|1408.02|1390.92|4
1649810590000|2022-04-13 00:43:10|1408.08|1390.98|1408.77|1391.67|1408.77|1391.67|1407.9|1390.8|25
1649810600000|2022-04-13 00:43:20|1408.78|1391.68|1408.85|1391.75|1408.85|1391.75|1408.78|1391.68|8
1649810610000|2022-04-13 00:43:30|1408.84|1391.74|1409|1391.9|1409.06|1391.96|1408.54|1391.44|13
1649810620000|2022-04-13 00:43:40|1409.02|1391.92|1408.97|1391.87|1409.05|1391.95|1408.97|1391.87|10
1649810630000|2022-04-13 00:43:50|1408.99|1391.89|1408.11|1391.01|1409.03|1391.93|1408.11|1391.01|13
1649810640000|2022-04-13 00:44:00|1408.07|1390.97|1408.05|1390.95|1408.23|1391.13|1408.05|1390.95|7
1649810650000|2022-04-13 00:44:10|1408.15|1391.05|1408.22|1391.12|1408.3|1391.2|1408.13|1391.03|12
1649810660000|2022-04-13 00:44:20|1408.23|1391.13|1408.28|1391.18|1408.3|1391.2|1408.07|1390.97|12
1649810670000|2022-04-13 00:44:30|1408.27|1391.17|1408.34|1391.24|1408.34|1391.24|1408.15|1391.05|9
1649810680000|2022-04-13 00:44:40|1408.29|1391.19|1408.35|1391.25|1408.36|1391.26|1408.29|1391.19|7
1649810690000|2022-04-13 00:44:50|1408.36|1391.26|1408.42|1391.32|1408.42|1391.32|1408.35|1391.25|7
1649810700000|2022-04-13 00:45:00|1408.43|1391.33|1409.04|1391.94|1409.04|1391.94|1408.32|1391.22|21
1649810710000|2022-04-13 00:45:10|1408.94|1391.84|1408.9|1391.8|1408.98|1391.88|1408.82|1391.72|12
1649810720000|2022-04-13 00:45:20|1408.91|1391.81|1409.12|1392.02|1409.23|1392.13|1408.91|1391.81|9
1649810730000|2022-04-13 00:45:30|1408.97|1391.87|1409.01|1391.91|1409.14|1392.04|1408.97|1391.87|14
1649810740000|2022-04-13 00:45:40|1409.02|1391.92|1408.97|1391.87|1409.04|1391.94|1408.97|1391.87|7
1649810750000|2022-04-13 00:45:50|1408.98|1391.88|1409.01|1391.91|1409.03|1391.93|1408.97|1391.87|15
1649810760000|2022-04-13 00:46:00|1409.02|1391.92|1408.97|1391.87|1409.03|1391.93|1408.93|1391.83|17
1649810770000|2022-04-13 00:46:10|1408.98|1391.88|1408.4|1391.3|1409.05|1391.95|1408.4|1391.3|16
1649810780000|2022-04-13 00:46:20|1408.38|1391.28|1408.11|1391.01|1408.38|1391.28|1408.11|1391.01|3
1649810790000|2022-04-13 00:46:30|1408.12|1391.02|1408.42|1391.32|1408.52|1391.42|1408.12|1391.02|22
1649810800000|2022-04-13 00:46:40|1408.62|1391.52|1408.49|1391.39|1408.62|1391.52|1408.49|1391.39|4
1649810810000|2022-04-13 00:46:50|1408.5|1391.4|1408.13|1391.03|1408.55|1391.45|1408.13|1391.03|7
1649810820000|2022-04-13 00:47:00|1408.14|1391.04|1408.2|1391.1|1408.22|1391.12|1408.14|1391.04|8
1649810830000|2022-04-13 00:47:10|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1
1649810840000|2022-04-13 00:47:20|1408.05|1390.95|1407.25|1390.15|1408.09|1390.99|1407.25|1390.15|21
1649810850000|2022-04-13 00:47:30|1407.26|1390.16|1407.16|1390.06|1407.29|1390.19|1407.08|1389.98|12
1649810860000|2022-04-13 00:47:40|1407.15|1390.05|1407.12|1390.02|1407.17|1390.07|1407.12|1390.02|10
1649810870000|2022-04-13 00:47:50|1407.1|1390|1407.1|1390|1407.1|1390|1407.1|1390|1
1649810880000|2022-04-13 00:48:00|1407.09|1389.99|1406.8|1389.7|1407.09|1389.99|1406.8|1389.7|15
1649810890000|2022-04-13 00:48:10|1406.81|1389.71|1406.42|1389.32|1406.87|1389.77|1406.27|1389.17|19
1649810900000|2022-04-13 00:48:20|1406.26|1389.16|1406.36|1389.26|1406.37|1389.27|1406.26|1389.16|7
1649810910000|2022-04-13 00:48:30|1406.35|1389.25|1406.35|1389.25|1406.35|1389.25|1406.33|1389.23|6
1649810920000|2022-04-13 00:48:40|1406.34|1389.24|1406.31|1389.21|1406.45|1389.35|1405.85|1388.75|27
1649810930000|2022-04-13 00:48:50|1406.33|1389.23|1406.39|1389.29|1406.39|1389.29|1406.3|1389.2|5
1649810940000|2022-04-13 00:49:00|1406.38|1389.28|1406.21|1389.11|1406.38|1389.28|1406.21|1389.11|3
1649810950000|2022-04-13 00:49:10|1406.22|1389.12|1406.19|1389.09|1406.23|1389.13|1406.19|1389.09|7
1649810960000|2022-04-13 00:49:20|1406.17|1389.07|1406.17|1389.07|1406.17|1389.07|1406.17|1389.07|1
1649810970000|2022-04-13 00:49:30|1406.16|1389.06|1406.43|1389.33|1406.45|1389.35|1406.16|1389.06|11
1649810980000|2022-04-13 00:49:40|1406.36|1389.26|1406.43|1389.33|1406.43|1389.33|1406.36|1389.26|8
1649810990000|2022-04-13 00:49:50|1406.9|1389.8|1407.04|1389.94|1407.04|1389.94|1406.9|1389.8|18
1649811000000|2022-04-13 00:50:00|1407.07|1389.97|1407.07|1389.97|1407.18|1390.08|1407.07|1389.97|14
1649811010000|2022-04-13 00:50:10|1407.13|1390.03|1407.09|1389.99|1407.13|1390.03|1407.07|1389.97|7
1649811020000|2022-04-13 00:50:20|1407|1389.9|1407.06|1389.96|1407.06|1389.96|1407|1389.9|2
1649811030000|2022-04-13 00:50:30|1407.01|1389.91|1406.15|1389.05|1407.01|1389.91|1406.12|1389.02|17
1649811040000|2022-04-13 00:50:40|1406.14|1389.04|1405.45|1388.35|1406.14|1389.04|1405.45|1388.35|10
1649811050000|2022-04-13 00:50:50|1405.32|1388.22|1405.02|1387.92|1405.42|1388.32|1405.02|1387.92|10
1649811060000|2022-04-13 00:51:00|1404.77|1387.67|1404.27|1387.17|1404.83|1387.73|1404.27|1387.17|15
1649811070000|2022-04-13 00:51:10|1404.26|1387.16|1403.66|1386.56|1404.32|1387.22|1403.56|1386.46|19
1649811080000|2022-04-13 00:51:20|1403.65|1386.55|1403.34|1386.24|1403.65|1386.55|1403.34|1386.24|3
1649811090000|2022-04-13 00:51:30|1403.31|1386.21|1402.42|1385.32|1403.32|1386.22|1402.42|1385.32|23
1649811100000|2022-04-13 00:51:40|1402.4|1385.3|1402.33|1385.23|1402.41|1385.31|1402.33|1385.23|8
1649811110000|2022-04-13 00:51:50|1402.32|1385.22|1401.94|1384.84|1402.36|1385.26|1401.61|1384.51|17
1649811120000|2022-04-13 00:52:00|1402.06|1384.96|1401.73|1384.63|1402.21|1385.11|1401.73|1384.63|21
1649811130000|2022-04-13 00:52:10|1401.78|1384.68|1401.62|1384.52|1401.78|1384.68|1401.62|1384.52|2
1649811140000|2022-04-13 00:52:20|1401.81|1384.71|1402.24|1385.14|1402.24|1385.14|1401.61|1384.51|12
1649811150000|2022-04-13 00:52:30|1402.28|1385.18|1402.26|1385.16|1402.3|1385.2|1402.25|1385.15|6
1649811160000|2022-04-13 00:52:40|1402.25|1385.15|1402.4|1385.3|1402.4|1385.3|1402.23|1385.13|9
1649811170000|2022-04-13 00:52:50|1402.43|1385.33|1402.35|1385.25|1402.45|1385.35|1402.19|1385.09|6
1649811180000|2022-04-13 00:53:00|1402.34|1385.24|1402.29|1385.19|1402.34|1385.24|1402.2|1385.1|9
1649811190000|2022-04-13 00:53:10|1402.27|1385.17|1402.23|1385.13|1402.27|1385.17|1402.2|1385.1|8
1649811200000|2022-04-13 00:53:20|1402.21|1385.11|1402.26|1385.16|1402.26|1385.16|1402.21|1385.11|2
1649811210000|2022-04-13 00:53:30|1402.23|1385.13|1403|1385.9|1403.06|1385.96|1402.23|1385.13|11
1649811220000|2022-04-13 00:53:40|1403.07|1385.97|1403.06|1385.96|1403.16|1386.06|1403.05|1385.95|9
1649811230000|2022-04-13 00:53:50|1403.02|1385.92|1403|1385.9|1403.02|1385.92|1403|1385.9|3
1649811240000|2022-04-13 00:54:00|1402.98|1385.88|1402.97|1385.87|1403.02|1385.92|1402.96|1385.86|22
1649811250000|2022-04-13 00:54:10|1402.98|1385.88|1402.98|1385.88|1402.98|1385.88|1402.96|1385.86|9
1649811260000|2022-04-13 00:54:20|1402.96|1385.86|1403.04|1385.94|1403.04|1385.94|1402.96|1385.86|9
1649811270000|2022-04-13 00:54:30|1403.01|1385.91|1403|1385.9|1403.04|1385.94|1403|1385.9|11
1649811280000|2022-04-13 00:54:40|1403.01|1385.91|1402.98|1385.88|1403.02|1385.92|1402.97|1385.87|14
1649811290000|2022-04-13 00:54:50|1403.01|1385.91|1402.97|1385.87|1403.02|1385.92|1402.97|1385.87|12
1649811300000|2022-04-13 00:55:00|1402.98|1385.88|1403.01|1385.91|1403.01|1385.91|1402.97|1385.87|7
1649811320000|2022-04-13 00:55:20|1402.99|1385.89|1402.26|1385.16|1403.03|1385.93|1402.26|1385.16|21
1649811330000|2022-04-13 00:55:30|1402.25|1385.15|1402.14|1385.04|1402.25|1385.15|1402.14|1385.04|4
1649811340000|2022-04-13 00:55:40|1402.13|1385.03|1401.96|1384.86|1402.3|1385.2|1401.63|1384.53|20
1649811350000|2022-04-13 00:55:50|1401.95|1384.85|1401.9|1384.8|1401.95|1384.85|1401.9|1384.8|2
1649811360000|2022-04-13 00:56:00|1401.55|1384.45|1402.19|1385.09|1402.26|1385.16|1401.54|1384.44|18
1649811370000|2022-04-13 00:56:10|1402.37|1385.27|1403.09|1385.99|1403.1|1386|1402.37|1385.27|11
1649811380000|2022-04-13 00:56:20|1403.08|1385.98|1403|1385.9|1403.09|1385.99|1402.99|1385.89|9
1649811390000|2022-04-13 00:56:30|1402.98|1385.88|1403.03|1385.93|1403.03|1385.93|1402.98|1385.88|5
1649811400000|2022-04-13 00:56:40|1403.05|1385.95|1402.94|1385.84|1403.05|1385.95|1402.94|1385.84|2
1649811410000|2022-04-13 00:56:50|1402.99|1385.89|1403.04|1385.94|1403.05|1385.95|1402.86|1385.76|9
1649811420000|2022-04-13 00:57:00|1403.02|1385.92|1402.92|1385.82|1403.05|1385.95|1402.92|1385.82|6
1649811430000|2022-04-13 00:57:10|1402.93|1385.83|1403.04|1385.94|1403.04|1385.94|1402.93|1385.83|10
1649811440000|2022-04-13 00:57:20|1403.12|1386.02|1403.18|1386.08|1404|1386.9|1403.09|1385.99|21
1649811450000|2022-04-13 00:57:30|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1649811460000|2022-04-13 00:57:40|1403.03|1385.93|1403|1385.9|1403.03|1385.93|1402.89|1385.79|6
1649811470000|2022-04-13 00:57:50|1402.87|1385.77|1400.92|1383.82|1402.89|1385.79|1400.92|1383.82|16
1649811480000|2022-04-13 00:58:00|1400.9|1383.8|1400.69|1383.59|1401.03|1383.93|1400.67|1383.57|25
1649811490000|2022-04-13 00:58:10|1400.67|1383.57|1400.4|1383.3|1400.78|1383.68|1400.31|1383.21|18
1649811500000|2022-04-13 00:58:20|1400.42|1383.32|1401.29|1384.19|1401.33|1384.23|1400.34|1383.24|17
1649811510000|2022-04-13 00:58:30|1401.32|1384.22|1402.17|1385.07|1402.17|1385.07|1401.32|1384.22|9
1649811520000|2022-04-13 00:58:40|1402.27|1385.17|1402.27|1385.17|1402.31|1385.21|1402.27|1385.17|11
1649811530000|2022-04-13 00:58:50|1402.08|1384.98|1402.03|1384.93|1402.08|1384.98|1401.86|1384.76|7
1649811540000|2022-04-13 00:59:00|1402|1384.9|1401.49|1384.39|1402|1384.9|1401.49|1384.39|6
1649811550000|2022-04-13 00:59:10|1401.41|1384.31|1402.1|1385|1402.1|1385|1401.41|1384.31|10
1649811560000|2022-04-13 00:59:20|1402.21|1385.11|1402.21|1385.11|1402.4|1385.3|1402.11|1385.01|9
1649811570000|2022-04-13 00:59:30|1401.92|1384.82|1401.9|1384.8|1402.02|1384.92|1401.9|1384.8|5
1649811580000|2022-04-13 00:59:40|1401.72|1384.62|1401.33|1384.23|1401.72|1384.62|1401.32|1384.22|14
1649811590000|2022-04-13 00:59:50|1401.32|1384.22|1401.41|1384.31|1401.44|1384.34|1401.32|1384.22|8
1649811600000|2022-04-13 01:00:00|1401.4|1384.3|1401.37|1384.27|1401.43|1384.33|1401.37|1384.27|15
1649811610000|2022-04-13 01:00:10|1401.3|1384.2|1400.65|1383.55|1401.3|1384.2|1400.65|1383.55|7
1649811620000|2022-04-13 01:00:20|1400.62|1383.52|1400.37|1383.27|1400.65|1383.55|1400.31|1383.21|9
1649811630000|2022-04-13 01:00:30|1400.4|1383.3|1400.91|1383.81|1400.91|1383.81|1400.33|1383.23|13
1649811640000|2022-04-13 01:00:40|1401.13|1384.03|1401.07|1383.97|1401.22|1384.12|1401.05|1383.95|13
1649811650000|2022-04-13 01:00:50|1401.08|1383.98|1401.14|1384.04|1401.14|1384.04|1401.08|1383.98|3
1649811660000|2022-04-13 01:01:00|1401.15|1384.05|1401.15|1384.05|1401.16|1384.06|1401.14|1384.04|7
1649811670000|2022-04-13 01:01:10|1401.16|1384.06|1401.15|1384.05|1401.16|1384.06|1401.15|1384.05|6
1649811680000|2022-04-13 01:01:20|1401.21|1384.11|1401.14|1384.04|1401.25|1384.15|1401.14|1384.04|4
1649811700000|2022-04-13 01:01:40|1401.15|1384.05|1401.37|1384.27|1401.37|1384.27|1401.12|1384.02|11
1649811710000|2022-04-13 01:01:50|1401.36|1384.26|1401.17|1384.07|1401.36|1384.26|1401.16|1384.06|13
1649811720000|2022-04-13 01:02:00|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1401.16|1384.06|6
1649811730000|2022-04-13 01:02:10|1401.16|1384.06|1402.12|1385.02|1402.12|1385.02|1401.16|1384.06|14
1649811740000|2022-04-13 01:02:20|1402.13|1385.03|1402.24|1385.14|1402.24|1385.14|1402.08|1384.98|4
1649811750000|2022-04-13 01:02:30|1402.59|1385.49|1402.64|1385.54|1402.67|1385.57|1402.55|1385.45|6
1649811760000|2022-04-13 01:02:40|1402.55|1385.45|1402.61|1385.51|1402.7|1385.6|1402.55|1385.45|6
1649811770000|2022-04-13 01:02:50|1403|1385.9|1403|1385.9|1403|1385.9|1403|1385.9|1
1649811780000|2022-04-13 01:03:00|1403.01|1385.91|1402.58|1385.48|1403.03|1385.93|1402.47|1385.37|8
1649811790000|2022-04-13 01:03:10|1402.28|1385.18|1402.28|1385.18|1402.28|1385.18|1402.28|1385.18|1
1649811800000|2022-04-13 01:03:20|1402.27|1385.17|1402.13|1385.03|1402.28|1385.18|1402.12|1385.02|8
1649811810000|2022-04-13 01:03:30|1402.06|1384.96|1401.53|1384.43|1402.06|1384.96|1401.4|1384.3|21
1649811820000|2022-04-13 01:03:40|1401.59|1384.49|1401.52|1384.42|1401.61|1384.51|1401.52|1384.42|6
1649811840000|2022-04-13 01:04:00|1401.43|1384.33|1401.41|1384.31|1401.43|1384.33|1400.7|1383.6|19
1649811850000|2022-04-13 01:04:10|1401.43|1384.33|1401.42|1384.32|1401.43|1384.33|1401.38|1384.28|11
1649811860000|2022-04-13 01:04:20|1401.45|1384.35|1401.33|1384.23|1401.45|1384.35|1401.31|1384.21|12
1649811870000|2022-04-13 01:04:30|1401.32|1384.22|1401.29|1384.19|1401.34|1384.24|1401.29|1384.19|10
1649811880000|2022-04-13 01:04:40|1401.32|1384.22|1401.19|1384.09|1401.49|1384.39|1401.18|1384.08|15
1649811890000|2022-04-13 01:04:50|1401.14|1384.04|1401.08|1383.98|1401.14|1384.04|1401.07|1383.97|11
1649811900000|2022-04-13 01:05:00|1400.86|1383.76|1400.74|1383.64|1400.86|1383.76|1400.69|1383.59|13
1649811910000|2022-04-13 01:05:10|1400.7|1383.6|1400.24|1383.14|1400.72|1383.62|1400.24|1383.14|10
1649811920000|2022-04-13 01:05:20|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1400.22|1383.12|3
1649811930000|2022-04-13 01:05:30|1400.22|1383.12|1400.31|1383.21|1400.31|1383.21|1400.22|1383.12|7
1649811940000|2022-04-13 01:05:40|1400.3|1383.2|1400.95|1383.85|1400.95|1383.85|1400.26|1383.16|18
1649811950000|2022-04-13 01:05:50|1400.96|1383.86|1400.38|1383.28|1401.15|1384.05|1400.33|1383.23|18
1649811960000|2022-04-13 01:06:00|1400.41|1383.31|1400.31|1383.21|1400.41|1383.31|1400.28|1383.18|19
1649811970000|2022-04-13 01:06:10|1400.28|1383.18|1400.31|1383.21|1400.32|1383.22|1400.22|1383.12|14
1649811980000|2022-04-13 01:06:20|1400.29|1383.19|1399.62|1382.52|1400.32|1383.22|1399.62|1382.52|17
1649811990000|2022-04-13 01:06:30|1399.61|1382.51|1399.62|1382.52|1399.62|1382.52|1399.61|1382.51|2
1649812000000|2022-04-13 01:06:40|1399.63|1382.53|1399.34|1382.24|1399.63|1382.53|1399.31|1382.21|16
1649812010000|2022-04-13 01:06:50|1399.32|1382.22|1398.23|1381.13|1399.47|1382.37|1398.23|1381.13|26
1649812020000|2022-04-13 01:07:00|1398.22|1381.12|1397.87|1380.77|1398.22|1381.12|1397.77|1380.67|15
1649812030000|2022-04-13 01:07:10|1397.88|1380.78|1397.84|1380.74|1397.88|1380.78|1397.8|1380.7|17
1649812040000|2022-04-13 01:07:20|1397.29|1380.19|1396.57|1379.47|1397.32|1380.22|1396.57|1379.47|21
1649812050000|2022-04-13 01:07:30|1396.59|1379.49|1396.34|1379.24|1396.61|1379.51|1395.95|1378.85|22
1649812060000|2022-04-13 01:07:40|1396.33|1379.23|1396.93|1379.83|1397.04|1379.94|1396.31|1379.21|15
1649812070000|2022-04-13 01:07:50|1396.3|1379.2|1396.59|1379.49|1396.9|1379.8|1396.3|1379.2|12
1649812080000|2022-04-13 01:08:00|1396.56|1379.46|1396.36|1379.26|1396.67|1379.57|1396.35|1379.25|15
1649812090000|2022-04-13 01:08:10|1396.37|1379.27|1396.28|1379.18|1396.37|1379.27|1396.27|1379.17|5
1649812100000|2022-04-13 01:08:20|1396.27|1379.17|1396.35|1379.25|1396.92|1379.82|1396.27|1379.17|7
1649812110000|2022-04-13 01:08:30|1396.38|1379.28|1396.19|1379.09|1396.4|1379.3|1396.19|1379.09|7
1649812130000|2022-04-13 01:08:50|1396.16|1379.06|1396.16|1379.06|1396.16|1379.06|1396.16|1379.06|1
1649812150000|2022-04-13 01:09:10|1396.25|1379.15|1395.9|1378.8|1396.34|1379.24|1395.9|1378.8|10
1649812160000|2022-04-13 01:09:20|1395.89|1378.79|1395.38|1378.28|1395.89|1378.79|1395.36|1378.26|16
1649812170000|2022-04-13 01:09:30|1395.36|1378.26|1395.27|1378.17|1395.38|1378.28|1395.27|1378.17|9
1649812180000|2022-04-13 01:09:40|1395.36|1378.26|1395.34|1378.24|1395.48|1378.38|1395.26|1378.16|12
1649812190000|2022-04-13 01:09:50|1395.36|1378.26|1395.29|1378.19|1395.5|1378.4|1395.26|1378.16|15
1649812200000|2022-04-13 01:10:00|1395.28|1378.18|1396.02|1378.92|1396.02|1378.92|1395.03|1377.93|20
1649812210000|2022-04-13 01:10:10|1395.98|1378.88|1396.06|1378.96|1396.06|1378.96|1395.94|1378.84|9
1649812220000|2022-04-13 01:10:20|1396.07|1378.97|1396.06|1378.96|1396.07|1378.97|1396.06|1378.96|2
1649812230000|2022-04-13 01:10:30|1396.04|1378.94|1397.65|1380.55|1397.65|1380.55|1396.04|1378.94|28
1649812240000|2022-04-13 01:10:40|1397.69|1380.59|1398.61|1381.51|1399.25|1382.15|1397.65|1380.55|26
1649812250000|2022-04-13 01:10:50|1398.52|1381.42|1397.53|1380.43|1398.68|1381.58|1397.53|1380.43|25
1649812260000|2022-04-13 01:11:00|1397.67|1380.57|1397.75|1380.65|1398.03|1380.93|1397.67|1380.57|16
1649812270000|2022-04-13 01:11:10|1397.77|1380.67|1398.05|1380.95|1398.12|1381.02|1397.77|1380.67|14
1649812280000|2022-04-13 01:11:20|1398.06|1380.96|1397.16|1380.06|1398.11|1381.01|1397.12|1380.02|17
1649812290000|2022-04-13 01:11:30|1397.19|1380.09|1397.2|1380.1|1397.29|1380.19|1397.14|1380.04|8
1649812300000|2022-04-13 01:11:40|1397.19|1380.09|1397.23|1380.13|1397.25|1380.15|1397.16|1380.06|9
1649812310000|2022-04-13 01:11:50|1397.22|1380.12|1397.25|1380.15|1397.25|1380.15|1397.08|1379.98|7
1649812320000|2022-04-13 01:12:00|1397.27|1380.17|1397.12|1380.02|1397.34|1380.24|1397.12|1380.02|9
1649812340000|2022-04-13 01:12:20|1397.06|1379.96|1396.59|1379.49|1397.11|1380.01|1396.59|1379.49|10
1649812350000|2022-04-13 01:12:30|1396.55|1379.45|1396.32|1379.22|1396.55|1379.45|1396.31|1379.21|8
1649812360000|2022-04-13 01:12:40|1396.31|1379.21|1396.31|1379.21|1396.42|1379.32|1396.26|1379.16|15
1649812370000|2022-04-13 01:12:50|1396.29|1379.19|1396.29|1379.19|1396.29|1379.19|1396.29|1379.19|1
1649812380000|2022-04-13 01:13:00|1396.31|1379.21|1396.87|1379.77|1396.87|1379.77|1396.31|1379.21|7
1649812390000|2022-04-13 01:13:10|1396.88|1379.78|1396.89|1379.79|1396.99|1379.89|1396.88|1379.78|13
1649812400000|2022-04-13 01:13:20|1397.03|1379.93|1398.01|1380.91|1398.01|1380.91|1397.03|1379.93|12
1649812410000|2022-04-13 01:13:30|1397.95|1380.85|1397.1|1380|1397.95|1380.85|1397.05|1379.95|16
1649812420000|2022-04-13 01:13:40|1397.18|1380.08|1397.08|1379.98|1397.19|1380.09|1397.01|1379.91|12
1649812430000|2022-04-13 01:13:50|1397.1|1380|1396.85|1379.75|1397.1|1380|1396.85|1379.75|13
1649812440000|2022-04-13 01:14:00|1396.9|1379.8|1396.94|1379.84|1396.94|1379.84|1396.81|1379.71|14
1649812450000|2022-04-13 01:14:10|1397.08|1379.98|1397.92|1380.82|1397.92|1380.82|1396.95|1379.85|24
1649812460000|2022-04-13 01:14:20|1397.76|1380.66|1397.82|1380.72|1397.82|1380.72|1397.73|1380.63|6
1649812470000|2022-04-13 01:14:30|1397.73|1380.63|1397.94|1380.84|1398.24|1381.14|1397.73|1380.63|17
1649812480000|2022-04-13 01:14:40|1397.95|1380.85|1398.17|1381.07|1398.18|1381.08|1397.95|1380.85|14
1649812490000|2022-04-13 01:14:50|1398.2|1381.1|1398.24|1381.14|1398.24|1381.14|1398.2|1381.1|6
1649812500000|2022-04-13 01:15:00|1398.16|1381.06|1399.15|1382.05|1399.15|1382.05|1398.16|1381.06|13
1649812510000|2022-04-13 01:15:10|1399.06|1381.96|1398.15|1381.05|1399.06|1381.96|1398.06|1380.96|19
1649812520000|2022-04-13 01:15:20|1398.14|1381.04|1397.39|1380.29|1398.34|1381.24|1397.39|1380.29|12
1649812530000|2022-04-13 01:15:30|1397.38|1380.28|1397.96|1380.86|1397.96|1380.86|1397.25|1380.15|17
1649812540000|2022-04-13 01:15:40|1397.95|1380.85|1398.31|1381.21|1398.31|1381.21|1397.94|1380.84|17
1649812550000|2022-04-13 01:15:50|1398.33|1381.23|1398.33|1381.23|1398.33|1381.23|1398.32|1381.22|3
1649812560000|2022-04-13 01:16:00|1398.34|1381.24|1398.8|1381.7|1398.82|1381.72|1398.33|1381.23|6
1649812570000|2022-04-13 01:16:10|1398.78|1381.68|1398.23|1381.13|1398.79|1381.69|1398.08|1380.98|14
1649812580000|2022-04-13 01:16:20|1398.21|1381.11|1398.32|1381.22|1398.39|1381.29|1398.19|1381.09|10
1649812590000|2022-04-13 01:16:30|1398.33|1381.23|1398.94|1381.84|1398.94|1381.84|1398.33|1381.23|9
1649812600000|2022-04-13 01:16:40|1398.56|1381.46|1398.2|1381.1|1399|1381.9|1398.2|1381.1|21
1649812610000|2022-04-13 01:16:50|1398.19|1381.09|1398.24|1381.14|1398.24|1381.14|1398.18|1381.08|11
1649812620000|2022-04-13 01:17:00|1398.22|1381.12|1397.63|1380.53|1398.24|1381.14|1397.63|1380.53|21
1649812630000|2022-04-13 01:17:10|1397.73|1380.63|1397.33|1380.23|1397.74|1380.64|1397.3|1380.2|15
1649812640000|2022-04-13 01:17:20|1397.29|1380.19|1396.8|1379.7|1397.29|1380.19|1396.8|1379.7|9
1649812650000|2022-04-13 01:17:30|1396.76|1379.66|1396.76|1379.66|1396.76|1379.66|1396.76|1379.66|1
1649812660000|2022-04-13 01:17:40|1396.75|1379.65|1396.01|1378.91|1396.75|1379.65|1395.86|1378.76|25
1649812670000|2022-04-13 01:17:50|1396|1378.9|1396.05|1378.95|1396.09|1378.99|1395.63|1378.53|17
1649812680000|2022-04-13 01:18:00|1396.06|1378.96|1396.42|1379.32|1396.48|1379.38|1396.06|1378.96|17
1649812690000|2022-04-13 01:18:10|1396.41|1379.31|1396.06|1378.96|1396.66|1379.56|1396.03|1378.93|14
1649812700000|2022-04-13 01:18:20|1396.05|1378.95|1396.06|1378.96|1396.17|1379.07|1396.05|1378.95|17
1649812710000|2022-04-13 01:18:30|1396.11|1379.01|1395.43|1378.33|1396.17|1379.07|1395.43|1378.33|19
1649812720000|2022-04-13 01:18:40|1395.4|1378.3|1395.34|1378.24|1395.4|1378.3|1395.34|1378.24|4
1649812730000|2022-04-13 01:18:50|1395.44|1378.34|1395.53|1378.43|1395.53|1378.43|1395.38|1378.28|9
1649812740000|2022-04-13 01:19:00|1395.18|1378.08|1395.34|1378.24|1395.38|1378.28|1395.18|1378.08|8
1649812750000|2022-04-13 01:19:10|1395.38|1378.28|1396.17|1379.07|1396.71|1379.61|1395.38|1378.28|16
1649812760000|2022-04-13 01:19:20|1395.83|1378.73|1396.36|1379.26|1396.42|1379.32|1395.83|1378.73|15
1649812770000|2022-04-13 01:19:30|1396.38|1379.28|1396.36|1379.26|1396.39|1379.29|1396.36|1379.26|4
1649812780000|2022-04-13 01:19:40|1396.2|1379.1|1396.36|1379.26|1396.36|1379.26|1396.2|1379.1|10
1649812790000|2022-04-13 01:19:50|1396.39|1379.29|1397.04|1379.94|1397.04|1379.94|1396.38|1379.28|10
1649812800000|2022-04-13 01:20:00|1397.03|1379.93|1397.07|1379.97|1397.07|1379.97|1397.01|1379.91|12
1649812810000|2022-04-13 01:20:10|1397.06|1379.96|1396.98|1379.88|1397.06|1379.96|1396.98|1379.88|3
1649812820000|2022-04-13 01:20:20|1397.02|1379.92|1396.53|1379.43|1397.18|1380.08|1396.37|1379.27|20
1649812830000|2022-04-13 01:20:30|1396.54|1379.44|1396.48|1379.38|1396.72|1379.62|1396.21|1379.11|27
1649812840000|2022-04-13 01:20:40|1396.46|1379.36|1396.46|1379.36|1396.53|1379.43|1396.46|1379.36|6
1649812850000|2022-04-13 01:20:50|1396.51|1379.41|1396.43|1379.33|1396.53|1379.43|1396.43|1379.33|6
1649812860000|2022-04-13 01:21:00|1396.42|1379.32|1396.49|1379.39|1396.5|1379.4|1396.42|1379.32|12
1649812870000|2022-04-13 01:21:10|1396.48|1379.38|1396.51|1379.41|1396.53|1379.43|1396.48|1379.38|9
1649812880000|2022-04-13 01:21:20|1396.5|1379.4|1396.49|1379.39|1396.51|1379.41|1396.47|1379.37|12
1649812890000|2022-04-13 01:21:30|1396.54|1379.44|1396.55|1379.45|1396.55|1379.45|1396.5|1379.4|10
1649812900000|2022-04-13 01:21:40|1396.53|1379.43|1396.34|1379.24|1396.53|1379.43|1396.26|1379.16|14
1649812910000|2022-04-13 01:21:50|1396.1|1379|1395.47|1378.37|1396.13|1379.03|1395.47|1378.37|23
1649812920000|2022-04-13 01:22:00|1395.48|1378.38|1396.15|1379.05|1396.15|1379.05|1395.48|1378.38|20
1649812930000|2022-04-13 01:22:10|1396.12|1379.02|1396.14|1379.04|1396.3|1379.2|1396.12|1379.02|17
1649812940000|2022-04-13 01:22:20|1396.15|1379.05|1396.2|1379.1|1396.21|1379.11|1396.11|1379.01|6
1649812950000|2022-04-13 01:22:30|1396.26|1379.16|1396.24|1379.14|1396.26|1379.16|1396.24|1379.14|6
1649812960000|2022-04-13 01:22:40|1396.26|1379.16|1396.33|1379.23|1396.33|1379.23|1396.24|1379.14|6
1649812970000|2022-04-13 01:22:50|1396.32|1379.22|1397.17|1380.07|1397.17|1380.07|1396.32|1379.22|11
1649812980000|2022-04-13 01:23:00|1397.19|1380.09|1397.19|1380.09|1397.19|1380.09|1397.19|1380.09|1
1649812990000|2022-04-13 01:23:10|1397.16|1380.06|1397.06|1379.96|1397.16|1380.06|1396.85|1379.75|13
1649813010000|2022-04-13 01:23:30|1397.07|1379.97|1397.14|1380.04|1397.14|1380.04|1397.06|1379.96|5
1649813020000|2022-04-13 01:23:40|1397.15|1380.05|1397.73|1380.63|1397.73|1380.63|1397.14|1380.04|11
1649813030000|2022-04-13 01:23:50|1397.77|1380.67|1397.64|1380.54|1397.81|1380.71|1397.38|1380.28|14
1649813040000|2022-04-13 01:24:00|1397.65|1380.55|1396.51|1379.41|1397.66|1380.56|1396.49|1379.39|30
1649813050000|2022-04-13 01:24:10|1396.43|1379.33|1396.37|1379.27|1396.45|1379.35|1395.89|1378.79|17
1649813060000|2022-04-13 01:24:20|1396.36|1379.26|1396.65|1379.55|1396.66|1379.56|1396.36|1379.26|14
1649813070000|2022-04-13 01:24:30|1396.95|1379.85|1396.96|1379.86|1396.96|1379.86|1396.95|1379.85|2
1649813080000|2022-04-13 01:24:40|1396.95|1379.85|1396.95|1379.85|1396.95|1379.85|1396.95|1379.85|1
1649813090000|2022-04-13 01:24:50|1396.97|1379.87|1396.73|1379.63|1396.97|1379.87|1396.73|1379.63|3
1649813100000|2022-04-13 01:25:00|1396.71|1379.61|1396.24|1379.14|1396.8|1379.7|1396.19|1379.09|15
1649813110000|2022-04-13 01:25:10|1396.23|1379.13|1396.24|1379.14|1396.25|1379.15|1396.23|1379.13|4
1649813120000|2022-04-13 01:25:20|1396.25|1379.15|1396.44|1379.34|1396.76|1379.66|1396.23|1379.13|15
1649813130000|2022-04-13 01:25:30|1396.41|1379.31|1396.47|1379.37|1396.49|1379.39|1396.41|1379.31|4
1649813140000|2022-04-13 01:25:40|1396.56|1379.46|1396.56|1379.46|1396.56|1379.46|1396.56|1379.46|1
1649813150000|2022-04-13 01:25:50|1396.51|1379.41|1396.51|1379.41|1396.51|1379.41|1396.51|1379.41|1
1649813160000|2022-04-13 01:26:00|1396.16|1379.06|1396.16|1379.06|1396.28|1379.18|1396.13|1379.03|6
1649813190000|2022-04-13 01:26:30|1396.15|1379.05|1395.42|1378.32|1396.17|1379.07|1395.35|1378.25|19
1649813200000|2022-04-13 01:26:40|1395.45|1378.35|1395.79|1378.69|1395.79|1378.69|1395.45|1378.35|9
1649813210000|2022-04-13 01:26:50|1395.77|1378.67|1395.74|1378.64|1395.78|1378.68|1395.73|1378.63|6
1649813220000|2022-04-13 01:27:00|1395.4|1378.3|1395.31|1378.21|1395.49|1378.39|1395.31|1378.21|4
1649813230000|2022-04-13 01:27:10|1395.33|1378.23|1395.3|1378.2|1395.33|1378.23|1395.3|1378.2|3
1649813250000|2022-04-13 01:27:30|1395.31|1378.21|1395.13|1378.03|1395.33|1378.23|1395.13|1378.03|11
1649813260000|2022-04-13 01:27:40|1395.12|1378.02|1394.49|1377.39|1395.12|1378.02|1394.49|1377.39|18
1649813270000|2022-04-13 01:27:50|1394.48|1377.38|1394.49|1377.39|1394.49|1377.39|1394.48|1377.38|4
1649813280000|2022-04-13 01:28:00|1394.5|1377.4|1394.47|1377.37|1394.52|1377.42|1394.47|1377.37|8
1649813290000|2022-04-13 01:28:10|1394.69|1377.59|1394.22|1377.12|1394.76|1377.66|1394.22|1377.12|13
1649813300000|2022-04-13 01:28:20|1394.28|1377.18|1394.9|1377.8|1395.02|1377.92|1394.28|1377.18|18
1649813310000|2022-04-13 01:28:30|1394.89|1377.79|1394.95|1377.85|1394.95|1377.85|1394.82|1377.72|8
1649813320000|2022-04-13 01:28:40|1395.04|1377.94|1394.49|1377.39|1395.04|1377.94|1394.22|1377.12|15
1649813330000|2022-04-13 01:28:50|1394.46|1377.36|1394.2|1377.1|1394.56|1377.46|1394.15|1377.05|14
1649813340000|2022-04-13 01:29:00|1394.14|1377.04|1394.16|1377.06|1394.2|1377.1|1394.08|1376.98|10
1649813350000|2022-04-13 01:29:10|1394.18|1377.08|1394.15|1377.05|1394.18|1377.08|1394.11|1377.01|9
1649813360000|2022-04-13 01:29:20|1394.18|1377.08|1394.26|1377.16|1394.26|1377.16|1394.18|1377.08|2
1649813370000|2022-04-13 01:29:30|1394.27|1377.17|1395.01|1377.91|1395.01|1377.91|1394.27|1377.17|8
1649813380000|2022-04-13 01:29:40|1395.04|1377.94|1395.08|1377.98|1395.08|1377.98|1395.04|1377.94|3
1649813390000|2022-04-13 01:29:50|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1
1649813400000|2022-04-13 01:30:00|1395.13|1378.03|1394.56|1377.46|1395.13|1378.03|1394.33|1377.23|14
1649813410000|2022-04-13 01:30:10|1394.33|1377.23|1394.99|1377.89|1395|1377.9|1394.33|1377.23|9
1649813420000|2022-04-13 01:30:20|1395.01|1377.91|1395.11|1378.01|1395.11|1378.01|1395.01|1377.91|6
1649813430000|2022-04-13 01:30:30|1395.1|1378|1394.28|1377.18|1395.1|1378|1394.28|1377.18|7
1649813440000|2022-04-13 01:30:40|1394.33|1377.23|1395.05|1377.95|1395.05|1377.95|1394.33|1377.23|7
1649813450000|2022-04-13 01:30:50|1395.03|1377.93|1395.06|1377.96|1395.08|1377.98|1395.03|1377.93|4
1649813460000|2022-04-13 01:31:00|1395.07|1377.97|1395|1377.9|1395.07|1377.97|1394.99|1377.89|7
1649813470000|2022-04-13 01:31:10|1395.02|1377.92|1395.74|1378.64|1395.74|1378.64|1394.25|1377.15|26
1649813480000|2022-04-13 01:31:20|1395.75|1378.65|1396.08|1378.98|1396.19|1379.09|1395.74|1378.64|16
1649813490000|2022-04-13 01:31:30|1396.04|1378.94|1397.02|1379.92|1397.02|1379.92|1396.04|1378.94|16
1649813500000|2022-04-13 01:31:40|1397.04|1379.94|1397.17|1380.07|1397.84|1380.74|1396.88|1379.78|19
1649813510000|2022-04-13 01:31:50|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1397.07|1379.97|3
1649813520000|2022-04-13 01:32:00|1397|1379.9|1397.89|1380.79|1397.9|1380.8|1396.99|1379.89|14
1649813530000|2022-04-13 01:32:10|1397.87|1380.77|1397.13|1380.03|1397.87|1380.77|1397.13|1380.03|16
1649813540000|2022-04-13 01:32:20|1397.14|1380.04|1397.88|1380.78|1397.97|1380.87|1397.1|1380|15
1649813550000|2022-04-13 01:32:30|1398.02|1380.92|1398.09|1380.99|1398.29|1381.19|1397.81|1380.71|21
1649813560000|2022-04-13 01:32:40|1398.01|1380.91|1398.02|1380.92|1398.09|1380.99|1398.01|1380.91|16
1649813570000|2022-04-13 01:32:50|1398.05|1380.95|1398.05|1380.95|1398.2|1381.1|1398.05|1380.95|6
1649813580000|2022-04-13 01:33:00|1397.56|1380.46|1397.84|1380.74|1397.92|1380.82|1397.56|1380.46|10
1649813590000|2022-04-13 01:33:10|1397.88|1380.78|1398.13|1381.03|1398.19|1381.09|1397.88|1380.78|11
1649813600000|2022-04-13 01:33:20|1398.14|1381.04|1398.94|1381.84|1398.94|1381.84|1398.14|1381.04|19
1649813610000|2022-04-13 01:33:30|1398.03|1380.93|1398.93|1381.83|1398.93|1381.83|1398.03|1380.93|18
1649813620000|2022-04-13 01:33:40|1398.92|1381.82|1398.91|1381.81|1399.02|1381.92|1398.8|1381.7|9
1649813630000|2022-04-13 01:33:50|1398.89|1381.79|1399.08|1381.98|1399.11|1382.01|1398.84|1381.74|19
1649813640000|2022-04-13 01:34:00|1399.07|1381.97|1399.05|1381.95|1399.07|1381.97|1399.01|1381.91|9
1649813650000|2022-04-13 01:34:10|1399.06|1381.96|1398.98|1381.88|1399.06|1381.96|1398.97|1381.87|11
1649813660000|2022-04-13 01:34:20|1398.95|1381.85|1399.14|1382.04|1399.14|1382.04|1398.91|1381.81|18
1649813670000|2022-04-13 01:34:30|1399.13|1382.03|1398.7|1381.6|1399.14|1382.04|1398.7|1381.6|9
1649813680000|2022-04-13 01:34:40|1398.72|1381.62|1398.4|1381.3|1398.75|1381.65|1398.4|1381.3|14
1649813690000|2022-04-13 01:34:50|1398.39|1381.29|1398.1|1381|1398.49|1381.39|1398.1|1381|7
1649813700000|2022-04-13 01:35:00|1398.11|1381.01|1398.17|1381.07|1398.17|1381.07|1398.08|1380.98|12
1649813710000|2022-04-13 01:35:10|1398.18|1381.08|1398.17|1381.07|1398.18|1381.08|1398.17|1381.07|6
1649813720000|2022-04-13 01:35:20|1398.18|1381.08|1398.05|1380.95|1398.18|1381.08|1397.95|1380.85|13
1649813730000|2022-04-13 01:35:30|1398.07|1380.97|1398.18|1381.08|1398.26|1381.16|1398.07|1380.97|19
1649813740000|2022-04-13 01:35:40|1398.72|1381.62|1399.15|1382.05|1399.15|1382.05|1398.72|1381.62|12
1649813750000|2022-04-13 01:35:50|1399.07|1381.97|1399.15|1382.05|1399.19|1382.09|1398.85|1381.75|15
1649813760000|2022-04-13 01:36:00|1399.14|1382.04|1398.97|1381.87|1399.14|1382.04|1398.97|1381.87|4
1649813770000|2022-04-13 01:36:10|1398.96|1381.86|1399.53|1382.43|1399.57|1382.47|1398.94|1381.84|16
1649813780000|2022-04-13 01:36:20|1399.55|1382.45|1399.77|1382.67|1400.91|1383.81|1399.39|1382.29|25
1649813790000|2022-04-13 01:36:30|1399.8|1382.7|1400.98|1383.88|1400.98|1383.88|1399.42|1382.32|21
1649813800000|2022-04-13 01:36:40|1400.99|1383.89|1401.22|1384.12|1401.22|1384.12|1400.94|1383.84|12
1649813810000|2022-04-13 01:36:50|1401.23|1384.13|1401|1383.9|1401.23|1384.13|1400.75|1383.65|20
1649813820000|2022-04-13 01:37:00|1400.97|1383.87|1400.56|1383.46|1401.06|1383.96|1400.44|1383.34|24
1649813830000|2022-04-13 01:37:10|1400.5|1383.4|1400.15|1383.05|1400.59|1383.49|1400.15|1383.05|7
1649813840000|2022-04-13 01:37:20|1400.22|1383.12|1400.5|1383.4|1400.5|1383.4|1400.22|1383.12|4
1649813850000|2022-04-13 01:37:30|1400.48|1383.38|1400.28|1383.18|1400.48|1383.38|1400.27|1383.17|6
1649813860000|2022-04-13 01:37:40|1400.33|1383.23|1400.23|1383.13|1400.33|1383.23|1400.23|1383.13|4
1649813870000|2022-04-13 01:37:50|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1
1649813890000|2022-04-13 01:38:10|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1
1649813900000|2022-04-13 01:38:20|1400.27|1383.17|1400.36|1383.26|1400.36|1383.26|1400.27|1383.17|2
1649813910000|2022-04-13 01:38:30|1400.27|1383.17|1400.28|1383.18|1400.31|1383.21|1400.27|1383.17|6
1649813920000|2022-04-13 01:38:40|1400.29|1383.19|1400.96|1383.86|1400.96|1383.86|1400.24|1383.14|9
1649813930000|2022-04-13 01:38:50|1400.97|1383.87|1400.99|1383.89|1400.99|1383.89|1400.97|1383.87|6
1649813940000|2022-04-13 01:39:00|1401|1383.9|1401.25|1384.15|1401.25|1384.15|1400.99|1383.89|8
1649813950000|2022-04-13 01:39:10|1401.22|1384.12|1401.23|1384.13|1401.23|1384.13|1400.97|1383.87|16
1649813960000|2022-04-13 01:39:20|1401.22|1384.12|1401.28|1384.18|1401.28|1384.18|1401.1|1384|16
1649813970000|2022-04-13 01:39:30|1401.26|1384.16|1401.1|1384|1401.27|1384.17|1401.1|1384|6
1649813980000|2022-04-13 01:39:40|1401.11|1384.01|1401.05|1383.95|1401.11|1384.01|1401.05|1383.95|6
1649813990000|2022-04-13 01:39:50|1401.1|1384|1401.05|1383.95|1401.1|1384|1401.05|1383.95|6
1649814000000|2022-04-13 01:40:00|1401.06|1383.96|1400.92|1383.82|1401.17|1384.07|1400.86|1383.76|8
1649814010000|2022-04-13 01:40:10|1400.94|1383.84|1401.09|1383.99|1401.09|1383.99|1400.94|1383.84|8
1649814030000|2022-04-13 01:40:30|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1649814040000|2022-04-13 01:40:40|1401.08|1383.98|1401.11|1384.01|1401.14|1384.04|1401.08|1383.98|6
1649814050000|2022-04-13 01:40:50|1401.22|1384.12|1401.19|1384.09|1401.24|1384.14|1401.19|1384.09|3
1649814060000|2022-04-13 01:41:00|1401.76|1384.66|1402|1384.9|1402.07|1384.97|1401.76|1384.66|6
1649814070000|2022-04-13 01:41:10|1401.92|1384.82|1402.09|1384.99|1402.09|1384.99|1401.92|1384.82|4
1649814080000|2022-04-13 01:41:20|1402.02|1384.92|1402.16|1385.06|1402.37|1385.27|1402.02|1384.92|11
1649814090000|2022-04-13 01:41:30|1402.17|1385.07|1402.96|1385.86|1402.97|1385.87|1402.17|1385.07|10
1649814100000|2022-04-13 01:41:40|1402.93|1385.83|1402.61|1385.51|1402.95|1385.85|1402.5|1385.4|11
1649814110000|2022-04-13 01:41:50|1402.5|1385.4|1402.53|1385.43|1402.55|1385.45|1402.5|1385.4|9
1649814120000|2022-04-13 01:42:00|1402.31|1385.21|1401.99|1384.89|1402.35|1385.25|1401.98|1384.88|10
1649814130000|2022-04-13 01:42:10|1402|1384.9|1401.75|1384.65|1402.04|1384.94|1401.44|1384.34|21
1649814140000|2022-04-13 01:42:20|1401.69|1384.59|1401.57|1384.47|1401.77|1384.67|1401.35|1384.25|13
1649814150000|2022-04-13 01:42:30|1401.58|1384.48|1401.57|1384.47|1401.6|1384.5|1401.57|1384.47|7
1649814160000|2022-04-13 01:42:40|1401.58|1384.48|1401.52|1384.42|1401.58|1384.48|1401.52|1384.42|13
1649814170000|2022-04-13 01:42:50|1401.51|1384.41|1401.48|1384.38|1401.52|1384.42|1401.45|1384.35|10
1649814180000|2022-04-13 01:43:00|1401.49|1384.39|1401.42|1384.32|1401.49|1384.39|1401.42|1384.32|2
1649814190000|2022-04-13 01:43:10|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1
1649814220000|2022-04-13 01:43:40|1401.11|1384.01|1401.26|1384.16|1402.06|1384.96|1401.11|1384.01|18
1649814230000|2022-04-13 01:43:50|1401.31|1384.21|1401.63|1384.53|1401.84|1384.74|1401.26|1384.16|18
1649814240000|2022-04-13 01:44:00|1401.7|1384.6|1401.68|1384.58|1401.7|1384.6|1401.68|1384.58|5
1649814250000|2022-04-13 01:44:10|1401.61|1384.51|1401.67|1384.57|1401.68|1384.58|1401.61|1384.51|4
1649814260000|2022-04-13 01:44:20|1401.61|1384.51|1401.83|1384.73|1401.83|1384.73|1401.61|1384.51|9
1649814270000|2022-04-13 01:44:30|1401.77|1384.67|1401.77|1384.67|1401.83|1384.73|1401.77|1384.67|3
1649814280000|2022-04-13 01:44:40|1401.71|1384.61|1401.71|1384.61|1401.71|1384.61|1401.71|1384.61|1
1649814290000|2022-04-13 01:44:50|1401.45|1384.35|1401.47|1384.37|1401.53|1384.43|1401.39|1384.29|9
1649814300000|2022-04-13 01:45:00|1401.46|1384.36|1401.57|1384.47|1401.6|1384.5|1401.45|1384.35|5
1649814320000|2022-04-13 01:45:20|1401.46|1384.36|1401.33|1384.23|1401.46|1384.36|1401.3|1384.2|5
1649814330000|2022-04-13 01:45:30|1401.29|1384.19|1401.42|1384.32|1401.42|1384.32|1401.25|1384.15|11
1649814340000|2022-04-13 01:45:40|1401.41|1384.31|1401.43|1384.33|1401.43|1384.33|1401.4|1384.3|8
1649814350000|2022-04-13 01:45:50|1401.57|1384.47|1401.95|1384.85|1402.01|1384.91|1401.57|1384.47|14
1649814360000|2022-04-13 01:46:00|1401.94|1384.84|1401.94|1384.84|1401.94|1384.84|1401.92|1384.82|3
1649814370000|2022-04-13 01:46:10|1401.89|1384.79|1401.89|1384.79|1401.91|1384.81|1401.89|1384.79|3
1649814380000|2022-04-13 01:46:20|1401.87|1384.77|1401.9|1384.8|1401.9|1384.8|1401.87|1384.77|6
1649814390000|2022-04-13 01:46:30|1401.89|1384.79|1402|1384.9|1402|1384.9|1401.89|1384.79|2
1649814420000|2022-04-13 01:47:00|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1
1649814440000|2022-04-13 01:47:20|1402.07|1384.97|1401.37|1384.27|1402.07|1384.97|1401.37|1384.27|9
1649814450000|2022-04-13 01:47:30|1401.36|1384.26|1401.38|1384.28|1401.38|1384.28|1401.36|1384.26|5
1649814460000|2022-04-13 01:47:40|1401.35|1384.25|1401.35|1384.25|1401.38|1384.28|1401.35|1384.25|3
1649814470000|2022-04-13 01:47:50|1401.38|1384.28|1401.57|1384.47|1401.57|1384.47|1401.38|1384.28|4
1649814480000|2022-04-13 01:48:00|1401.46|1384.36|1401.47|1384.37|1401.47|1384.37|1401.46|1384.36|4
1649814490000|2022-04-13 01:48:10|1401.16|1384.06|1400.69|1383.59|1401.16|1384.06|1400.69|1383.59|10
1649814500000|2022-04-13 01:48:20|1400.76|1383.66|1400.31|1383.21|1400.76|1383.66|1400.31|1383.21|3
1649814510000|2022-04-13 01:48:30|1400.25|1383.15|1399.91|1382.81|1400.25|1383.15|1399.91|1382.81|9
1649814520000|2022-04-13 01:48:40|1399.86|1382.76|1399.11|1382.01|1399.86|1382.76|1399.11|1382.01|6
1649814530000|2022-04-13 01:48:50|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1
1649814540000|2022-04-13 01:49:00|1399.16|1382.06|1399.16|1382.06|1399.16|1382.06|1399.12|1382.02|3
1649814550000|2022-04-13 01:49:10|1399.19|1382.09|1400.05|1382.95|1400.05|1382.95|1399.15|1382.05|7
1649814560000|2022-04-13 01:49:20|1400.16|1383.06|1400.18|1383.08|1400.19|1383.09|1400.16|1383.06|3
1649814570000|2022-04-13 01:49:30|1400.17|1383.07|1400.14|1383.04|1400.17|1383.07|1400.13|1383.03|10
1649814580000|2022-04-13 01:49:40|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1
1649814590000|2022-04-13 01:49:50|1399.97|1382.87|1401.05|1383.95|1401.07|1383.97|1399.97|1382.87|24
1649814600000|2022-04-13 01:50:00|1401.06|1383.96|1401.12|1384.02|1401.13|1384.03|1400.53|1383.43|22
1649814610000|2022-04-13 01:50:10|1401.1|1384|1401.08|1383.98|1401.11|1384.01|1401.02|1383.92|13
1649814620000|2022-04-13 01:50:20|1401.09|1383.99|1401.1|1384|1401.1|1384|1400.99|1383.89|9
1649814630000|2022-04-13 01:50:30|1401.12|1384.02|1401.18|1384.08|1401.18|1384.08|1401.09|1383.99|6
1649814640000|2022-04-13 01:50:40|1401.08|1383.98|1401.14|1384.04|1401.18|1384.08|1401.08|1383.98|7
1649814650000|2022-04-13 01:50:50|1401.15|1384.05|1401.04|1383.94|1401.18|1384.08|1401.04|1383.94|7
1649814660000|2022-04-13 01:51:00|1401.05|1383.95|1401.28|1384.18|1401.29|1384.19|1401.05|1383.95|11
1649814670000|2022-04-13 01:51:10|1401.29|1384.19|1401.28|1384.18|1401.29|1384.19|1401.22|1384.12|7
1649814680000|2022-04-13 01:51:20|1401.22|1384.12|1402.26|1385.16|1402.26|1385.16|1401.22|1384.12|24
1649814690000|2022-04-13 01:51:30|1402.23|1385.13|1403.17|1386.07|1403.19|1386.09|1402.04|1384.94|14
1649814700000|2022-04-13 01:51:40|1403.15|1386.05|1404.15|1387.05|1404.15|1387.05|1403.14|1386.04|19
1649814710000|2022-04-13 01:51:50|1404.14|1387.04|1404.15|1387.05|1404.28|1387.18|1403.94|1386.84|21
1649814720000|2022-04-13 01:52:00|1403.75|1386.65|1403.6|1386.5|1403.75|1386.65|1403.58|1386.48|8
1649814730000|2022-04-13 01:52:10|1403.62|1386.52|1404|1386.9|1404|1386.9|1403.5|1386.4|13
1649814740000|2022-04-13 01:52:20|1404.02|1386.92|1404.15|1387.05|1404.31|1387.21|1403.93|1386.83|16
1649814750000|2022-04-13 01:52:30|1404.14|1387.04|1403.98|1386.88|1404.15|1387.05|1403.98|1386.88|15
1649814760000|2022-04-13 01:52:40|1403.99|1386.89|1403.75|1386.65|1404.03|1386.93|1403.58|1386.48|17
1649814770000|2022-04-13 01:52:50|1403.82|1386.72|1404.1|1387|1404.11|1387.01|1403.35|1386.25|19
1649814780000|2022-04-13 01:53:00|1404.09|1386.99|1404.04|1386.94|1404.09|1386.99|1404.01|1386.91|15
1649814790000|2022-04-13 01:53:10|1404.05|1386.95|1404.04|1386.94|1404.05|1386.95|1404.04|1386.94|4
1649814800000|2022-04-13 01:53:20|1404.05|1386.95|1404.04|1386.94|1404.05|1386.95|1404.04|1386.94|6
1649814810000|2022-04-13 01:53:30|1404.05|1386.95|1404.09|1386.99|1404.12|1387.02|1403.98|1386.88|13
1649814820000|2022-04-13 01:53:40|1403.93|1386.83|1403.63|1386.53|1404.14|1387.04|1403.63|1386.53|20
1649814830000|2022-04-13 01:53:50|1403.64|1386.54|1403.56|1386.46|1403.64|1386.54|1403.56|1386.46|4
1649814840000|2022-04-13 01:54:00|1403.55|1386.45|1403.27|1386.17|1403.55|1386.45|1403.27|1386.17|2
1649814850000|2022-04-13 01:54:10|1403.28|1386.18|1403.1|1386|1403.28|1386.18|1403.1|1386|3
1649814860000|2022-04-13 01:54:20|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1
1649814870000|2022-04-13 01:54:30|1403.1|1386|1403.14|1386.04|1403.15|1386.05|1403.1|1386|5
1649814880000|2022-04-13 01:54:40|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1
1649814900000|2022-04-13 01:55:00|1403.11|1386.01|1402.74|1385.64|1403.11|1386.01|1402.7|1385.6|8
1649814910000|2022-04-13 01:55:10|1402.73|1385.63|1402.51|1385.41|1402.76|1385.66|1402.51|1385.41|6
1649814920000|2022-04-13 01:55:20|1402.58|1385.48|1402.39|1385.29|1402.64|1385.54|1402.19|1385.09|9
1649814930000|2022-04-13 01:55:30|1402.41|1385.31|1402.99|1385.89|1402.99|1385.89|1402.34|1385.24|8
1649814940000|2022-04-13 01:55:40|1402.8|1385.7|1403.42|1386.32|1403.42|1386.32|1402.8|1385.7|9
1649814950000|2022-04-13 01:55:50|1403.4|1386.3|1403.31|1386.21|1403.4|1386.3|1403.31|1386.21|2
1649814980000|2022-04-13 01:56:20|1403.34|1386.24|1403.44|1386.34|1404.12|1387.02|1403.34|1386.24|24
1649814990000|2022-04-13 01:56:30|1403.46|1386.36|1403.38|1386.28|1403.46|1386.36|1403.35|1386.25|6
1649815000000|2022-04-13 01:56:40|1403.34|1386.24|1403.34|1386.24|1403.38|1386.28|1403.34|1386.24|3
1649815010000|2022-04-13 01:56:50|1403.35|1386.25|1403.46|1386.36|1403.46|1386.36|1403.34|1386.24|11
1649815020000|2022-04-13 01:57:00|1403.48|1386.38|1403.59|1386.49|1403.63|1386.53|1403.44|1386.34|5
1649815030000|2022-04-13 01:57:10|1403.62|1386.52|1403.57|1386.47|1403.62|1386.52|1403.57|1386.47|6
1649815040000|2022-04-13 01:57:20|1403.59|1386.49|1403.59|1386.49|1403.59|1386.49|1403.59|1386.49|1
1649815050000|2022-04-13 01:57:30|1403.62|1386.52|1403.62|1386.52|1403.62|1386.52|1403.62|1386.52|1
1649815060000|2022-04-13 01:57:40|1403.39|1386.29|1402.91|1385.81|1403.39|1386.29|1402.81|1385.71|15
1649815070000|2022-04-13 01:57:50|1402.9|1385.8|1402.87|1385.77|1402.9|1385.8|1402.87|1385.77|6
1649815080000|2022-04-13 01:58:00|1402.82|1385.72|1402.76|1385.66|1402.82|1385.72|1402.65|1385.55|10
1649815100000|2022-04-13 01:58:20|1402.77|1385.67|1403.01|1385.91|1403.01|1385.91|1402.77|1385.67|6
1649815120000|2022-04-13 01:58:40|1403.19|1386.09|1403.19|1386.09|1403.19|1386.09|1403.19|1386.09|1
1649815130000|2022-04-13 01:58:50|1403.45|1386.35|1403.45|1386.35|1403.45|1386.35|1403.45|1386.35|1
1649815140000|2022-04-13 01:59:00|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1
1649815150000|2022-04-13 01:59:10|1403.67|1386.57|1404.02|1386.92|1404.02|1386.92|1403.67|1386.57|9
1649815160000|2022-04-13 01:59:20|1404.07|1386.97|1403.99|1386.89|1404.07|1386.97|1403.99|1386.89|2
1649815170000|2022-04-13 01:59:30|1404.02|1386.92|1404.02|1386.92|1404.02|1386.92|1404.02|1386.92|1
1649815180000|2022-04-13 01:59:40|1404.01|1386.91|1404.02|1386.92|1404.02|1386.92|1404.01|1386.91|2
1649815190000|2022-04-13 01:59:50|1404.07|1386.97|1404.59|1387.49|1404.59|1387.49|1404.07|1386.97|7
1649815200000|2022-04-13 02:00:00|1404.58|1387.48|1404.46|1387.36|1404.76|1387.66|1404.42|1387.32|25
1649815210000|2022-04-13 02:00:10|1404.47|1387.37|1404.1|1387|1404.47|1387.37|1404.07|1386.97|14
1649815220000|2022-04-13 02:00:20|1404.11|1387.01|1404.08|1386.98|1404.11|1387.01|1404.08|1386.98|4
1649815230000|2022-04-13 02:00:30|1404.09|1386.99|1403.51|1386.41|1404.2|1387.1|1403.51|1386.41|13
1649815240000|2022-04-13 02:00:40|1403.42|1386.32|1403.07|1385.97|1403.42|1386.32|1403.06|1385.96|4
1649815250000|2022-04-13 02:00:50|1403.08|1385.98|1402.92|1385.82|1403.08|1385.98|1402.84|1385.74|18
1649815260000|2022-04-13 02:01:00|1402.93|1385.83|1403.16|1386.06|1403.16|1386.06|1402.93|1385.83|10
1649815270000|2022-04-13 02:01:10|1403.06|1385.96|1403.04|1385.94|1403.08|1385.98|1403.04|1385.94|7
1649815280000|2022-04-13 02:01:20|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1649815290000|2022-04-13 02:01:30|1403.26|1386.16|1403.08|1385.98|1403.26|1386.16|1403.08|1385.98|5
1649815300000|2022-04-13 02:01:40|1402.96|1385.86|1402.96|1385.86|1402.96|1385.86|1402.96|1385.86|1
1649815310000|2022-04-13 02:01:50|1402.85|1385.75|1402.34|1385.24|1402.85|1385.75|1402.23|1385.13|16
1649815320000|2022-04-13 02:02:00|1402.39|1385.29|1402.34|1385.24|1402.4|1385.3|1402.28|1385.18|10
1649815330000|2022-04-13 02:02:10|1402.35|1385.25|1402.84|1385.74|1402.89|1385.79|1402.35|1385.25|12
1649815340000|2022-04-13 02:02:20|1402.86|1385.76|1403.09|1385.99|1403.09|1385.99|1402.85|1385.75|9
1649815350000|2022-04-13 02:02:30|1403.02|1385.92|1403.09|1385.99|1403.19|1386.09|1403.02|1385.92|9
1649815360000|2022-04-13 02:02:40|1403.05|1385.95|1402.38|1385.28|1403.05|1385.95|1402.17|1385.07|14
1649815370000|2022-04-13 02:02:50|1402.29|1385.19|1402.2|1385.1|1402.6|1385.5|1402.18|1385.08|13
1649815380000|2022-04-13 02:03:00|1402.16|1385.06|1402.14|1385.04|1402.17|1385.07|1402.13|1385.03|13
1649815390000|2022-04-13 02:03:10|1402.13|1385.03|1402.14|1385.04|1402.16|1385.06|1402.13|1385.03|16
1649815400000|2022-04-13 02:03:20|1402.13|1385.03|1402.08|1384.98|1402.15|1385.05|1402.06|1384.96|6
1649815410000|2022-04-13 02:03:30|1402.07|1384.97|1402.21|1385.11|1402.21|1385.11|1402.06|1384.96|13
1649815420000|2022-04-13 02:03:40|1402.34|1385.24|1402.34|1385.24|1402.34|1385.24|1402.32|1385.22|4
1649815430000|2022-04-13 02:03:50|1402.32|1385.22|1402.8|1385.7|1402.8|1385.7|1402.29|1385.19|16
1649815440000|2022-04-13 02:04:00|1402.81|1385.71|1402.95|1385.85|1402.95|1385.85|1402.79|1385.69|4
1649815460000|2022-04-13 02:04:20|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1
1649815470000|2022-04-13 02:04:30|1403.12|1386.02|1403.49|1386.39|1403.53|1386.43|1403.12|1386.02|6
1649815480000|2022-04-13 02:04:40|1403.64|1386.54|1403.28|1386.18|1403.79|1386.69|1403.28|1386.18|10
1649815490000|2022-04-13 02:04:50|1403.23|1386.13|1403.18|1386.08|1403.23|1386.13|1403.16|1386.06|3
1649815500000|2022-04-13 02:05:00|1403.17|1386.07|1402.66|1385.56|1403.19|1386.09|1402.66|1385.56|13
1649815510000|2022-04-13 02:05:10|1402.65|1385.55|1402.99|1385.89|1402.99|1385.89|1402.65|1385.55|12
1649815520000|2022-04-13 02:05:20|1403|1385.9|1403.13|1386.03|1403.14|1386.04|1403|1385.9|6
1649815540000|2022-04-13 02:05:40|1403.15|1386.05|1403.15|1386.05|1403.16|1386.06|1403.15|1386.05|5
1649815550000|2022-04-13 02:05:50|1403.16|1386.06|1403.25|1386.15|1403.25|1386.15|1403.16|1386.06|7
1649815560000|2022-04-13 02:06:00|1403.26|1386.16|1403.28|1386.18|1403.28|1386.18|1403.26|1386.16|3
1649815570000|2022-04-13 02:06:10|1403.39|1386.29|1403.75|1386.65|1403.75|1386.65|1403.39|1386.29|4
1649815580000|2022-04-13 02:06:20|1403.79|1386.69|1404.59|1387.49|1404.6|1387.5|1403.78|1386.68|13
1649815590000|2022-04-13 02:06:30|1404.6|1387.5|1404.71|1387.61|1404.71|1387.61|1404.59|1387.49|7
1649815600000|2022-04-13 02:06:40|1404.72|1387.62|1404.01|1386.91|1404.72|1387.62|1403.7|1386.6|23
1649815610000|2022-04-13 02:06:50|1404.02|1386.92|1404.46|1387.36|1404.46|1387.36|1403.96|1386.86|12
1649815620000|2022-04-13 02:07:00|1404.38|1387.28|1404.07|1386.97|1404.47|1387.37|1404.07|1386.97|8
1649815630000|2022-04-13 02:07:10|1404.08|1386.98|1404.09|1386.99|1404.19|1387.09|1404.08|1386.98|12
1649815640000|2022-04-13 02:07:20|1404.1|1387|1404.14|1387.04|1404.14|1387.04|1403.98|1386.88|11
1649815650000|2022-04-13 02:07:30|1404.03|1386.93|1403.99|1386.89|1404.03|1386.93|1403.99|1386.89|8
1649815660000|2022-04-13 02:07:40|1404|1386.9|1404|1386.9|1404.02|1386.92|1403.99|1386.89|6
1649815670000|2022-04-13 02:07:50|1403.89|1386.79|1403.9|1386.8|1403.92|1386.82|1403.88|1386.78|7
1649815680000|2022-04-13 02:08:00|1403.91|1386.81|1403.19|1386.09|1403.91|1386.81|1403.19|1386.09|13
1649815690000|2022-04-13 02:08:10|1403.2|1386.1|1403.02|1385.92|1403.21|1386.11|1402.99|1385.89|16
1649815700000|2022-04-13 02:08:20|1403.03|1385.93|1403.02|1385.92|1403.03|1385.93|1402.98|1385.88|15
1649815710000|2022-04-13 02:08:30|1403.01|1385.91|1403.01|1385.91|1403.03|1385.93|1402.98|1385.88|16
1649815720000|2022-04-13 02:08:40|1403|1385.9|1403.14|1386.04|1403.14|1386.04|1402.99|1385.89|14
1649815730000|2022-04-13 02:08:50|1403.07|1385.97|1403.15|1386.05|1403.18|1386.08|1403.07|1385.97|10
1649815740000|2022-04-13 02:09:00|1403.18|1386.08|1403.18|1386.08|1403.19|1386.09|1403.13|1386.03|14
1649815750000|2022-04-13 02:09:10|1403.17|1386.07|1403.17|1386.07|1403.26|1386.16|1403.11|1386.01|19
1649815760000|2022-04-13 02:09:20|1403.16|1386.06|1403.25|1386.15|1403.25|1386.15|1403.16|1386.06|6
1649815770000|2022-04-13 02:09:30|1403.43|1386.33|1404.03|1386.93|1404.03|1386.93|1403.43|1386.33|11
1649815780000|2022-04-13 02:09:40|1404.05|1386.95|1403.67|1386.57|1404.05|1386.95|1403.3|1386.2|9
1649815790000|2022-04-13 02:09:50|1403.3|1386.2|1403.23|1386.13|1403.3|1386.2|1403.23|1386.13|7
1649815800000|2022-04-13 02:10:00|1403.22|1386.12|1403.12|1386.02|1403.25|1386.15|1403.08|1385.98|8
1649815810000|2022-04-13 02:10:10|1403.11|1386.01|1402.98|1385.88|1403.11|1386.01|1402.93|1385.83|16
1649815820000|2022-04-13 02:10:20|1402.97|1385.87|1402.97|1385.87|1403.03|1385.93|1402.96|1385.86|8
1649815830000|2022-04-13 02:10:30|1402.96|1385.86|1403|1385.9|1403|1385.9|1402.96|1385.86|3
1649815840000|2022-04-13 02:10:40|1402.98|1385.88|1402.98|1385.88|1402.98|1385.88|1402.98|1385.88|1
1649815850000|2022-04-13 02:10:50|1402.97|1385.87|1402.97|1385.87|1402.98|1385.88|1402.97|1385.87|5
1649815860000|2022-04-13 02:11:00|1402.94|1385.84|1402.94|1385.84|1402.95|1385.85|1402.94|1385.84|3
1649815870000|2022-04-13 02:11:10|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1
1649815880000|2022-04-13 02:11:20|1402.93|1385.83|1402.96|1385.86|1402.96|1385.86|1402.92|1385.82|3
1649815900000|2022-04-13 02:11:40|1402.95|1385.85|1402.84|1385.74|1402.95|1385.85|1402.84|1385.74|2
1649815910000|2022-04-13 02:11:50|1402.86|1385.76|1402.9|1385.8|1402.99|1385.89|1402.81|1385.71|5
1649815920000|2022-04-13 02:12:00|1402.91|1385.81|1402.9|1385.8|1402.91|1385.81|1402.9|1385.8|4
1649815930000|2022-04-13 02:12:10|1402.91|1385.81|1402.91|1385.81|1402.91|1385.81|1402.9|1385.8|3
1649815940000|2022-04-13 02:12:20|1402.98|1385.88|1403.05|1385.95|1403.13|1386.03|1402.98|1385.88|6
1649815950000|2022-04-13 02:12:30|1402.96|1385.86|1402.96|1385.86|1402.97|1385.87|1402.96|1385.86|3
1649815960000|2022-04-13 02:12:40|1403.01|1385.91|1402.89|1385.79|1403.01|1385.91|1402.89|1385.79|10
1649815970000|2022-04-13 02:12:50|1402.9|1385.8|1403.44|1386.34|1403.48|1386.38|1402.9|1385.8|21
1649815980000|2022-04-13 02:13:00|1403.38|1386.28|1403.5|1386.4|1403.51|1386.41|1403.38|1386.28|7
1649815990000|2022-04-13 02:13:10|1403.49|1386.39|1403.71|1386.61|1403.87|1386.77|1403.49|1386.39|18
1649816000000|2022-04-13 02:13:20|1403.18|1386.08|1403.08|1385.98|1403.18|1386.08|1403.08|1385.98|6
1649816010000|2022-04-13 02:13:30|1403.11|1386.01|1403.1|1386|1403.11|1386.01|1403.08|1385.98|10
1649816020000|2022-04-13 02:13:40|1403.2|1386.1|1402.92|1385.82|1403.2|1386.1|1402.92|1385.82|15
1649816030000|2022-04-13 02:13:50|1402.94|1385.84|1402.98|1385.88|1402.99|1385.89|1402.91|1385.81|15
1649816040000|2022-04-13 02:14:00|1402.92|1385.82|1402.07|1384.97|1402.95|1385.85|1402.07|1384.97|13
1649816050000|2022-04-13 02:14:10|1402.06|1384.96|1402.07|1384.97|1402.09|1384.99|1402.06|1384.96|6
1649816060000|2022-04-13 02:14:20|1402.04|1384.94|1402|1384.9|1402.04|1384.94|1402|1384.9|3
1649816070000|2022-04-13 02:14:30|1402.01|1384.91|1401.08|1383.98|1402.02|1384.92|1401.08|1383.98|14
1649816080000|2022-04-13 02:14:40|1401.07|1383.97|1400.99|1383.89|1401.07|1383.97|1400.99|1383.89|14
1649816090000|2022-04-13 02:14:50|1401.08|1383.98|1401.04|1383.94|1401.08|1383.98|1400.99|1383.89|18
1649816100000|2022-04-13 02:15:00|1401.02|1383.92|1401.09|1383.99|1401.18|1384.08|1401.02|1383.92|16
1649816110000|2022-04-13 02:15:10|1401.08|1383.98|1400.34|1383.24|1401.1|1384|1400.34|1383.24|9
1649816120000|2022-04-13 02:15:20|1400.37|1383.27|1399.4|1382.3|1400.37|1383.27|1399.4|1382.3|16
1649816130000|2022-04-13 02:15:30|1399.39|1382.29|1399.37|1382.27|1399.39|1382.29|1399.36|1382.26|3
1649816140000|2022-04-13 02:15:40|1399.36|1382.26|1399.28|1382.18|1399.46|1382.36|1399.15|1382.05|16
1649816150000|2022-04-13 02:15:50|1399.26|1382.16|1399.12|1382.02|1399.26|1382.16|1399.12|1382.02|7
1649816160000|2022-04-13 02:16:00|1399.15|1382.05|1399.2|1382.1|1399.2|1382.1|1399.09|1381.99|17
1649816170000|2022-04-13 02:16:10|1399.17|1382.07|1399.08|1381.98|1399.19|1382.09|1399.08|1381.98|14
1649816180000|2022-04-13 02:16:20|1399.05|1381.95|1398.18|1381.08|1399.05|1381.95|1398.18|1381.08|11
1649816190000|2022-04-13 02:16:30|1397.92|1380.82|1398.13|1381.03|1398.13|1381.03|1397.92|1380.82|8
1649816200000|2022-04-13 02:16:40|1398.12|1381.02|1397.52|1380.42|1398.24|1381.14|1397.34|1380.24|13
1649816210000|2022-04-13 02:16:50|1397.37|1380.27|1397.35|1380.25|1397.37|1380.27|1397.22|1380.12|6
1649816220000|2022-04-13 02:17:00|1397.26|1380.16|1397.26|1380.16|1397.26|1380.16|1397.26|1380.16|1
1649816230000|2022-04-13 02:17:10|1397.27|1380.17|1397.26|1380.16|1397.27|1380.17|1397.26|1380.16|2
1649816240000|2022-04-13 02:17:20|1397.31|1380.21|1397.37|1380.27|1397.37|1380.27|1397.31|1380.21|3
1649816250000|2022-04-13 02:17:30|1397.36|1380.26|1397.38|1380.28|1398.03|1380.93|1397.2|1380.1|25
1649816260000|2022-04-13 02:17:40|1397.17|1380.07|1397.3|1380.2|1397.3|1380.2|1397.17|1380.07|3
1649816270000|2022-04-13 02:17:50|1397.29|1380.19|1397.29|1380.19|1397.33|1380.23|1397.29|1380.19|6
1649816280000|2022-04-13 02:18:00|1397.3|1380.2|1397.87|1380.77|1397.87|1380.77|1397.28|1380.18|16
1649816290000|2022-04-13 02:18:10|1397.8|1380.7|1397.14|1380.04|1398.05|1380.95|1397.14|1380.04|17
1649816300000|2022-04-13 02:18:20|1397.23|1380.13|1397.28|1380.18|1397.4|1380.3|1397.23|1380.13|5
1649816310000|2022-04-13 02:18:30|1397.33|1380.23|1397.83|1380.73|1397.94|1380.84|1397.32|1380.22|12
1649816320000|2022-04-13 02:18:40|1397.82|1380.72|1397.8|1380.7|1397.93|1380.83|1397.8|1380.7|10
1649816330000|2022-04-13 02:18:50|1397.86|1380.76|1398.02|1380.92|1398.13|1381.03|1397.83|1380.73|11
1649816340000|2022-04-13 02:19:00|1398.04|1380.94|1398.16|1381.06|1398.18|1381.08|1398.02|1380.92|11
1649816350000|2022-04-13 02:19:10|1398.18|1381.08|1398.16|1381.06|1398.21|1381.11|1398.16|1381.06|5
1649816360000|2022-04-13 02:19:20|1398.19|1381.09|1398.15|1381.05|1398.19|1381.09|1398|1380.9|11
1649816370000|2022-04-13 02:19:30|1398.16|1381.06|1398.04|1380.94|1398.18|1381.08|1398.04|1380.94|8
1649816380000|2022-04-13 02:19:40|1398.06|1380.96|1397.52|1380.42|1398.1|1381|1397.52|1380.42|13
1649816390000|2022-04-13 02:19:50|1397.49|1380.39|1397.4|1380.3|1397.5|1380.4|1397.4|1380.3|7
1649816400000|2022-04-13 02:20:00|1397.6|1380.5|1397.19|1380.09|1397.6|1380.5|1397.19|1380.09|7
1649816410000|2022-04-13 02:20:10|1397.17|1380.07|1397.15|1380.05|1397.17|1380.07|1397.14|1380.04|3
1649816420000|2022-04-13 02:20:20|1397.22|1380.12|1397.03|1379.93|1397.43|1380.33|1397.03|1379.93|7
1649816430000|2022-04-13 02:20:30|1397.04|1379.94|1396.89|1379.79|1397.04|1379.94|1396.89|1379.79|13
1649816440000|2022-04-13 02:20:40|1396.92|1379.82|1396.48|1379.38|1396.92|1379.82|1396.48|1379.38|7
1649816450000|2022-04-13 02:20:50|1396.47|1379.37|1396.3|1379.2|1396.47|1379.37|1396.3|1379.2|3
1649816460000|2022-04-13 02:21:00|1396.41|1379.31|1396.51|1379.41|1396.52|1379.42|1396.41|1379.31|7
1649816470000|2022-04-13 02:21:10|1396.52|1379.42|1396.49|1379.39|1396.52|1379.42|1396.43|1379.33|12
1649816480000|2022-04-13 02:21:20|1396.48|1379.38|1396.43|1379.33|1396.48|1379.38|1396.41|1379.31|10
1649816490000|2022-04-13 02:21:30|1396.47|1379.37|1397.23|1380.13|1397.23|1380.13|1396.32|1379.22|17
1649816500000|2022-04-13 02:21:40|1397.21|1380.11|1397.26|1380.16|1397.27|1380.17|1397.21|1380.11|7
1649816510000|2022-04-13 02:21:50|1397.27|1380.17|1397.3|1380.2|1397.33|1380.23|1397.05|1379.95|14
1649816520000|2022-04-13 02:22:00|1397.33|1380.23|1397.21|1380.11|1397.33|1380.23|1397.02|1379.92|12
1649816530000|2022-04-13 02:22:10|1397.22|1380.12|1397.22|1380.12|1397.31|1380.21|1397.21|1380.11|6
1649816550000|2022-04-13 02:22:30|1397.35|1380.25|1398.07|1380.97|1398.07|1380.97|1397.2|1380.1|14
1649816560000|2022-04-13 02:22:40|1398.06|1380.96|1398.17|1381.07|1398.24|1381.14|1398.06|1380.96|6
1649816570000|2022-04-13 02:22:50|1398.18|1381.08|1399.03|1381.93|1399.03|1381.93|1398.14|1381.04|7
1649816580000|2022-04-13 02:23:00|1399.02|1381.92|1398.96|1381.86|1399.02|1381.92|1398.96|1381.86|2
1649816590000|2022-04-13 02:23:10|1399.1|1382|1398.5|1381.4|1399.1|1382|1398.44|1381.34|11
1649816600000|2022-04-13 02:23:20|1398.44|1381.34|1399.05|1381.95|1399.05|1381.95|1398.44|1381.34|13
1649816610000|2022-04-13 02:23:30|1399.1|1382|1399.1|1382|1399.15|1382.05|1398.95|1381.85|18
1649816620000|2022-04-13 02:23:40|1399.02|1381.92|1398.11|1381.01|1399.12|1382.02|1398.09|1380.99|12
1649816630000|2022-04-13 02:23:50|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1
1649816640000|2022-04-13 02:24:00|1398.15|1381.05|1398.05|1380.95|1398.15|1381.05|1398.05|1380.95|7
1649816650000|2022-04-13 02:24:10|1398.11|1381.01|1398.05|1380.95|1398.11|1381.01|1398.05|1380.95|5
1649816660000|2022-04-13 02:24:20|1398.09|1380.99|1398.06|1380.96|1398.12|1381.02|1398.05|1380.95|10
1649816670000|2022-04-13 02:24:30|1397.96|1380.86|1397.75|1380.65|1397.96|1380.86|1397.39|1380.29|5
1649816680000|2022-04-13 02:24:40|1397.34|1380.24|1397.58|1380.48|1397.58|1380.48|1397.22|1380.12|7
1649816690000|2022-04-13 02:24:50|1397.61|1380.51|1397.21|1380.11|1397.68|1380.58|1397.09|1379.99|10
1649816700000|2022-04-13 02:25:00|1397.09|1379.99|1397.18|1380.08|1397.21|1380.11|1397.09|1379.99|8
1649816710000|2022-04-13 02:25:10|1397.28|1380.18|1397.92|1380.82|1397.92|1380.82|1397.14|1380.04|18
1649816720000|2022-04-13 02:25:20|1397.91|1380.81|1398.04|1380.94|1398.11|1381.01|1397.9|1380.8|10
1649816730000|2022-04-13 02:25:30|1398.03|1380.93|1398.03|1380.93|1398.1|1381|1398.01|1380.91|12
1649816740000|2022-04-13 02:25:40|1398.06|1380.96|1398.23|1381.13|1398.39|1381.29|1398.06|1380.96|6
1649816750000|2022-04-13 02:25:50|1398.21|1381.11|1398.18|1381.08|1398.21|1381.11|1398.18|1381.08|4
1649816760000|2022-04-13 02:26:00|1398.35|1381.25|1398.28|1381.18|1398.35|1381.25|1398.18|1381.08|5
1649816770000|2022-04-13 02:26:10|1398.29|1381.19|1398.26|1381.16|1398.3|1381.2|1398.25|1381.15|8
1649816780000|2022-04-13 02:26:20|1398.3|1381.2|1397.68|1380.58|1398.3|1381.2|1397.41|1380.31|6
1649816790000|2022-04-13 02:26:30|1397.7|1380.6|1397.14|1380.04|1397.71|1380.61|1397.14|1380.04|8
1649816800000|2022-04-13 02:26:40|1397.22|1380.12|1397.18|1380.08|1397.36|1380.26|1397.08|1379.98|9
1649816820000|2022-04-13 02:27:00|1397.19|1380.09|1397.17|1380.07|1397.19|1380.09|1397.11|1380.01|3
1649816830000|2022-04-13 02:27:10|1397.24|1380.14|1397.06|1379.96|1397.24|1380.14|1396.94|1379.84|8
1649816840000|2022-04-13 02:27:20|1397.13|1380.03|1397.19|1380.09|1397.19|1380.09|1397.13|1380.03|2
1649816850000|2022-04-13 02:27:30|1397.18|1380.08|1396.96|1379.86|1397.18|1380.08|1396.96|1379.86|9
1649816880000|2022-04-13 02:28:00|1396.47|1379.37|1396.44|1379.34|1396.47|1379.37|1396.44|1379.34|2
1649816890000|2022-04-13 02:28:10|1396.31|1379.21|1398.19|1381.09|1398.19|1381.09|1396.31|1379.21|23
1649816900000|2022-04-13 02:28:20|1398.2|1381.1|1398.17|1381.07|1398.2|1381.1|1398.11|1381.01|11
1649816910000|2022-04-13 02:28:30|1398.18|1381.08|1399.02|1381.92|1399.02|1381.92|1398.18|1381.08|10
1649816920000|2022-04-13 02:28:40|1399.03|1381.93|1398.84|1381.74|1399.03|1381.93|1398.84|1381.74|8
1649816930000|2022-04-13 02:28:50|1398.98|1381.88|1398.4|1381.3|1398.98|1381.88|1398.35|1381.25|10
1649816940000|2022-04-13 02:29:00|1398.35|1381.25|1398.18|1381.08|1398.38|1381.28|1398.15|1381.05|10
1649816950000|2022-04-13 02:29:10|1398.09|1380.99|1398.02|1380.92|1398.09|1380.99|1398.02|1380.92|4
1649816960000|2022-04-13 02:29:20|1398.04|1380.94|1398.08|1380.98|1398.09|1380.99|1398.03|1380.93|7
1649816970000|2022-04-13 02:29:30|1398.09|1380.99|1398.92|1381.82|1398.92|1381.82|1398.08|1380.98|8
1649816980000|2022-04-13 02:29:40|1398.95|1381.85|1399.04|1381.94|1399.13|1382.03|1398.95|1381.85|8
1649816990000|2022-04-13 02:29:50|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1649817000000|2022-04-13 02:30:00|1399.04|1381.94|1400.02|1382.92|1400.1|1383|1399.04|1381.94|14
1649817010000|2022-04-13 02:30:10|1400.11|1383.01|1400.53|1383.43|1400.91|1383.81|1400.11|1383.01|16
1649817020000|2022-04-13 02:30:20|1400.55|1383.45|1400.88|1383.78|1400.88|1383.78|1400.55|1383.45|12
1649817030000|2022-04-13 02:30:30|1400.87|1383.77|1400.88|1383.78|1400.88|1383.78|1400.43|1383.33|12
1649817040000|2022-04-13 02:30:40|1400.86|1383.76|1400.89|1383.79|1401.04|1383.94|1400.86|1383.76|3
1649817050000|2022-04-13 02:30:50|1401.04|1383.94|1401.06|1383.96|1401.06|1383.96|1400.88|1383.78|8
1649817060000|2022-04-13 02:31:00|1401.08|1383.98|1400.99|1383.89|1401.08|1383.98|1400.99|1383.89|3
1649817070000|2022-04-13 02:31:10|1401.01|1383.91|1401.03|1383.93|1401.03|1383.93|1401.01|1383.91|2
1649817080000|2022-04-13 02:31:20|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1
1649817090000|2022-04-13 02:31:30|1401.04|1383.94|1401.86|1384.76|1401.91|1384.81|1401.04|1383.94|9
1649817100000|2022-04-13 02:31:40|1401.87|1384.77|1401.91|1384.81|1401.92|1384.82|1401.86|1384.76|13
1649817110000|2022-04-13 02:31:50|1401.92|1384.82|1401.3|1384.2|1401.92|1384.82|1401.17|1384.07|16
1649817120000|2022-04-13 02:32:00|1401.31|1384.21|1401.92|1384.82|1401.92|1384.82|1401.24|1384.14|9
1649817130000|2022-04-13 02:32:10|1401.89|1384.79|1401.93|1384.83|1402.02|1384.92|1401.78|1384.68|9
1649817140000|2022-04-13 02:32:20|1401.94|1384.84|1402.01|1384.91|1402.02|1384.92|1401.94|1384.84|9
1649817150000|2022-04-13 02:32:30|1402.06|1384.96|1401.99|1384.89|1402.06|1384.96|1401.99|1384.89|3
1649817160000|2022-04-13 02:32:40|1401.97|1384.87|1401.88|1384.78|1402.01|1384.91|1401.85|1384.75|19
1649817170000|2022-04-13 02:32:50|1401.91|1384.81|1401.95|1384.85|1401.96|1384.86|1401.91|1384.81|9
1649817180000|2022-04-13 02:33:00|1401.96|1384.86|1402.34|1385.24|1402.36|1385.26|1401.95|1384.85|22
1649817190000|2022-04-13 02:33:10|1402.37|1385.27|1402.85|1385.75|1402.85|1385.75|1402.33|1385.23|13
1649817200000|2022-04-13 02:33:20|1402.86|1385.76|1402.95|1385.85|1402.97|1385.87|1402.86|1385.76|10
1649817210000|2022-04-13 02:33:30|1402.96|1385.86|1403.22|1386.12|1403.22|1386.12|1402.96|1385.86|8
1649817220000|2022-04-13 02:33:40|1403.23|1386.13|1403.39|1386.29|1403.4|1386.3|1403.22|1386.12|9
1649817230000|2022-04-13 02:33:50|1403.8|1386.7|1403.89|1386.79|1403.89|1386.79|1403.8|1386.7|4
1649817240000|2022-04-13 02:34:00|1403.95|1386.85|1403.95|1386.85|1403.95|1386.85|1403.95|1386.85|1
1649817250000|2022-04-13 02:34:10|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1
1649817260000|2022-04-13 02:34:20|1403.97|1386.87|1404.92|1387.82|1404.92|1387.82|1403.97|1386.87|15
1649817270000|2022-04-13 02:34:30|1404.91|1387.81|1404.16|1387.06|1404.91|1387.81|1404.16|1387.06|12
1649817280000|2022-04-13 02:34:40|1403.9|1386.8|1404.58|1387.48|1404.62|1387.52|1403.9|1386.8|15
1649817290000|2022-04-13 02:34:50|1404.56|1387.46|1404.7|1387.6|1404.99|1387.89|1404.26|1387.16|15
1649817300000|2022-04-13 02:35:00|1404.72|1387.62|1404.08|1386.98|1404.88|1387.78|1403.76|1386.66|12
1649817310000|2022-04-13 02:35:10|1403.58|1386.48|1404.13|1387.03|1404.96|1387.86|1403.58|1386.48|21
1649817320000|2022-04-13 02:35:20|1404.1|1387|1404.1|1387|1404.12|1387.02|1404.01|1386.91|14
1649817330000|2022-04-13 02:35:30|1404.17|1387.07|1404.8|1387.7|1404.8|1387.7|1404.09|1386.99|13
1649817340000|2022-04-13 02:35:40|1404.81|1387.71|1406.51|1389.41|1406.51|1389.41|1404.81|1387.71|23
1649817350000|2022-04-13 02:35:50|1406.27|1389.17|1407.7|1390.6|1407.7|1390.6|1406.27|1389.17|23
1649817360000|2022-04-13 02:36:00|1407.71|1390.61|1407.2|1390.1|1407.97|1390.87|1407.14|1390.04|21
1649817370000|2022-04-13 02:36:10|1407.21|1390.11|1408.29|1391.19|1408.29|1391.19|1407.19|1390.09|17
1649817380000|2022-04-13 02:36:20|1408.31|1391.21|1408.19|1391.09|1408.43|1391.33|1408.01|1390.91|12
1649817390000|2022-04-13 02:36:30|1408.28|1391.18|1408.52|1391.42|1408.52|1391.42|1408.28|1391.18|15
1649817400000|2022-04-13 02:36:40|1408.37|1391.27|1409.21|1392.11|1409.44|1392.34|1408.37|1391.27|21
1649817410000|2022-04-13 02:36:50|1409.23|1392.13|1409.39|1392.29|1409.77|1392.67|1409.23|1392.13|19
1649817420000|2022-04-13 02:37:00|1409.7|1392.6|1409.97|1392.87|1409.97|1392.87|1409.1|1392|17
1649817430000|2022-04-13 02:37:10|1409.98|1392.88|1412.43|1395.33|1413.05|1395.95|1409.58|1392.48|35
1649817440000|2022-04-13 02:37:20|1413.2|1396.1|1412.37|1395.27|1413.26|1396.16|1412.37|1395.27|20
1649817450000|2022-04-13 02:37:30|1412.38|1395.28|1413.06|1395.96|1413.19|1396.09|1412.37|1395.27|26
1649817460000|2022-04-13 02:37:40|1413.08|1395.98|1413.1|1396|1413.19|1396.09|1412.96|1395.86|16
1649817470000|2022-04-13 02:37:50|1413.17|1396.07|1413.8|1396.7|1413.8|1396.7|1413|1395.9|21
1649817480000|2022-04-13 02:38:00|1413.88|1396.78|1413.88|1396.78|1414.08|1396.98|1413.88|1396.78|6
1649817490000|2022-04-13 02:38:10|1413.5|1396.4|1413.16|1396.06|1413.88|1396.78|1413.14|1396.04|17
1649817500000|2022-04-13 02:38:20|1413.14|1396.04|1413.19|1396.09|1413.2|1396.1|1413.14|1396.04|11
1649817510000|2022-04-13 02:38:30|1413.2|1396.1|1413.18|1396.08|1413.2|1396.1|1413.17|1396.07|6
1649817520000|2022-04-13 02:38:40|1413.19|1396.09|1413.31|1396.21|1413.31|1396.21|1413.19|1396.09|6
1649817530000|2022-04-13 02:38:50|1413.38|1396.28|1413.17|1396.07|1414.02|1396.92|1413.17|1396.07|31
1649817540000|2022-04-13 02:39:00|1413.09|1395.99|1413.13|1396.03|1413.13|1396.03|1412.13|1395.03|28
1649817550000|2022-04-13 02:39:10|1413.18|1396.08|1413.12|1396.02|1413.25|1396.15|1413.09|1395.99|13
1649817560000|2022-04-13 02:39:20|1413.08|1395.98|1413.13|1396.03|1413.17|1396.07|1413|1395.9|12
1649817570000|2022-04-13 02:39:30|1413.09|1395.99|1413.2|1396.1|1413.2|1396.1|1413.09|1395.99|6
1649817580000|2022-04-13 02:39:40|1413.28|1396.18|1412.97|1395.87|1413.69|1396.59|1412.76|1395.66|19
1649817590000|2022-04-13 02:39:50|1413.01|1395.91|1414.46|1397.36|1414.46|1397.36|1413.01|1395.91|14
1649817600000|2022-04-13 02:40:00|1414.04|1396.94|1412.58|1395.48|1414.15|1397.05|1412.58|1395.48|21
1649817610000|2022-04-13 02:40:10|1412.56|1395.46|1413.24|1396.14|1413.27|1396.17|1412.42|1395.32|20
1649817620000|2022-04-13 02:40:20|1413.18|1396.08|1413.42|1396.32|1413.42|1396.32|1412.97|1395.87|3
1649817630000|2022-04-13 02:40:30|1413.3|1396.2|1412.57|1395.47|1413.3|1396.2|1412.57|1395.47|17
1649817640000|2022-04-13 02:40:40|1412.56|1395.46|1412.27|1395.17|1412.57|1395.47|1412.27|1395.17|16
1649817650000|2022-04-13 02:40:50|1412.33|1395.23|1411.41|1394.31|1412.69|1395.59|1411.33|1394.23|19
1649817660000|2022-04-13 02:41:00|1411.4|1394.3|1411.1|1394|1411.63|1394.53|1411.1|1394|19
1649817670000|2022-04-13 02:41:10|1411.26|1394.16|1410.56|1393.46|1411.26|1394.16|1410.26|1393.16|17
1649817680000|2022-04-13 02:41:20|1410.1|1393|1410.4|1393.3|1410.4|1393.3|1410.09|1392.99|10
1649817690000|2022-04-13 02:41:30|1410.37|1393.27|1410.35|1393.25|1410.58|1393.48|1410.35|1393.25|11
1649817700000|2022-04-13 02:41:40|1410.32|1393.22|1410.73|1393.63|1410.73|1393.63|1410.32|1393.22|12
1649817710000|2022-04-13 02:41:50|1410.72|1393.62|1410.52|1393.42|1410.72|1393.62|1410.52|1393.42|9
1649817720000|2022-04-13 02:42:00|1410.48|1393.38|1410.48|1393.38|1410.48|1393.38|1410.42|1393.32|3
1649817730000|2022-04-13 02:42:10|1410.32|1393.22|1410.5|1393.4|1410.57|1393.47|1410.17|1393.07|13
1649817740000|2022-04-13 02:42:20|1410.46|1393.36|1410.46|1393.36|1410.52|1393.42|1410.46|1393.36|7
1649817750000|2022-04-13 02:42:30|1410.49|1393.39|1410.43|1393.33|1410.49|1393.39|1410.43|1393.33|2
1649817760000|2022-04-13 02:42:40|1410.06|1392.96|1410.15|1393.05|1410.15|1393.05|1410.06|1392.96|2
1649817770000|2022-04-13 02:42:50|1410.16|1393.06|1410.1|1393|1410.16|1393.06|1410.1|1393|4
1649817780000|2022-04-13 02:43:00|1410.09|1392.99|1409.65|1392.55|1410.09|1392.99|1409.65|1392.55|10
1649817790000|2022-04-13 02:43:10|1409.64|1392.54|1409.27|1392.17|1409.64|1392.54|1409.27|1392.17|9
1649817800000|2022-04-13 02:43:20|1409.34|1392.24|1409.33|1392.23|1409.58|1392.48|1409.31|1392.21|15
1649817810000|2022-04-13 02:43:30|1409.32|1392.22|1409.22|1392.12|1409.37|1392.27|1409.22|1392.12|6
1649817820000|2022-04-13 02:43:40|1409.29|1392.19|1409.2|1392.1|1409.57|1392.47|1409.2|1392.1|16
1649817830000|2022-04-13 02:43:50|1409.18|1392.08|1408.51|1391.41|1409.21|1392.11|1408.51|1391.41|22
1649817840000|2022-04-13 02:44:00|1408.43|1391.33|1409.32|1392.22|1409.32|1392.22|1408.25|1391.15|18
1649817850000|2022-04-13 02:44:10|1409.36|1392.26|1408.78|1391.68|1409.36|1392.26|1408.71|1391.61|23
1649817860000|2022-04-13 02:44:20|1408.73|1391.63|1408.5|1391.4|1408.75|1391.65|1408.45|1391.35|12
1649817870000|2022-04-13 02:44:30|1408.49|1391.39|1408.44|1391.34|1408.51|1391.41|1408.43|1391.33|8
1649817880000|2022-04-13 02:44:40|1408.47|1391.37|1409.19|1392.09|1409.22|1392.12|1408.42|1391.32|14
1649817890000|2022-04-13 02:44:50|1409.16|1392.06|1409.17|1392.07|1409.17|1392.07|1409.16|1392.06|2
1649817900000|2022-04-13 02:45:00|1409.37|1392.27|1408.75|1391.65|1409.7|1392.6|1408.75|1391.65|16
1649817910000|2022-04-13 02:45:10|1408.67|1391.57|1408.49|1391.39|1408.67|1391.57|1408.44|1391.34|10
1649817920000|2022-04-13 02:45:20|1408.46|1391.36|1408.38|1391.28|1408.49|1391.39|1408.17|1391.07|18
1649817930000|2022-04-13 02:45:30|1408.57|1391.47|1408.33|1391.23|1408.57|1391.47|1408.2|1391.1|18
1649817940000|2022-04-13 02:45:40|1408.37|1391.27|1408.42|1391.32|1408.5|1391.4|1408.37|1391.27|10
1649817950000|2022-04-13 02:45:50|1408.43|1391.33|1408.45|1391.35|1408.48|1391.38|1408.41|1391.31|11
1649817960000|2022-04-13 02:46:00|1408.66|1391.56|1408.53|1391.43|1408.66|1391.56|1408.52|1391.42|8
1649817970000|2022-04-13 02:46:10|1408.52|1391.42|1408.2|1391.1|1408.55|1391.45|1408.18|1391.08|10
1649817980000|2022-04-13 02:46:20|1408.19|1391.09|1407.74|1390.64|1408.19|1391.09|1407.63|1390.53|21
1649817990000|2022-04-13 02:46:30|1407.7|1390.6|1406.78|1389.68|1407.7|1390.6|1406.78|1389.68|19
1649818000000|2022-04-13 02:46:40|1406.8|1389.7|1406.63|1389.53|1406.8|1389.7|1406.63|1389.53|3
1649818010000|2022-04-13 02:46:50|1406.42|1389.32|1406.42|1389.32|1406.42|1389.32|1406.42|1389.32|1
1649818020000|2022-04-13 02:47:00|1406.43|1389.33|1406.38|1389.28|1406.48|1389.38|1406.38|1389.28|7
1649818030000|2022-04-13 02:47:10|1406.53|1389.43|1406.53|1389.43|1406.53|1389.43|1406.53|1389.43|1
1649818040000|2022-04-13 02:47:20|1406.74|1389.64|1406.77|1389.67|1406.77|1389.67|1406.74|1389.64|2
1649818050000|2022-04-13 02:47:30|1406.52|1389.42|1407.16|1390.06|1407.49|1390.39|1406.52|1389.42|6
1649818060000|2022-04-13 02:47:40|1407.22|1390.12|1407.46|1390.36|1407.5|1390.4|1407.16|1390.06|17
1649818070000|2022-04-13 02:47:50|1407.5|1390.4|1407.5|1390.4|1407.54|1390.44|1407.47|1390.37|15
1649818080000|2022-04-13 02:48:00|1407.49|1390.39|1407.69|1390.59|1407.7|1390.6|1407.49|1390.39|6
1649818090000|2022-04-13 02:48:10|1407.7|1390.6|1407.68|1390.58|1407.7|1390.6|1407.67|1390.57|6
1649818100000|2022-04-13 02:48:20|1407.37|1390.27|1407.36|1390.26|1407.37|1390.27|1407.36|1390.26|2
1649818110000|2022-04-13 02:48:30|1407.54|1390.44|1407.51|1390.41|1407.66|1390.56|1407.51|1390.41|17
1649818120000|2022-04-13 02:48:40|1407.62|1390.52|1407.65|1390.55|1407.7|1390.6|1407.62|1390.52|9
1649818130000|2022-04-13 02:48:50|1407.64|1390.54|1408.34|1391.24|1408.34|1391.24|1407.63|1390.53|12
1649818140000|2022-04-13 02:49:00|1408.35|1391.25|1408.59|1391.49|1408.59|1391.49|1408.24|1391.14|15
1649818150000|2022-04-13 02:49:10|1408.6|1391.5|1408.43|1391.33|1408.66|1391.56|1408.38|1391.28|11
1649818160000|2022-04-13 02:49:20|1408.48|1391.38|1408.55|1391.45|1408.57|1391.47|1408.48|1391.38|17
1649818170000|2022-04-13 02:49:30|1408.56|1391.46|1408.45|1391.35|1408.57|1391.47|1408.24|1391.14|16
1649818180000|2022-04-13 02:49:40|1408.52|1391.42|1409.75|1392.65|1409.75|1392.65|1408.5|1391.4|12
1649818190000|2022-04-13 02:49:50|1409.78|1392.68|1409.69|1392.59|1410|1392.9|1409.37|1392.27|21
1649818200000|2022-04-13 02:50:00|1409.71|1392.61|1409.65|1392.55|1409.98|1392.88|1409.64|1392.54|19
1649818210000|2022-04-13 02:50:10|1409.66|1392.56|1409.43|1392.33|1409.8|1392.7|1409.42|1392.32|7
1649818220000|2022-04-13 02:50:20|1409.45|1392.35|1409.6|1392.5|1410.26|1393.16|1409.15|1392.05|19
1649818230000|2022-04-13 02:50:30|1409.57|1392.47|1407.53|1390.43|1409.57|1392.47|1407.42|1390.32|27
1649818240000|2022-04-13 02:50:40|1407.52|1390.42|1406.82|1389.72|1407.52|1390.42|1406.56|1389.46|30
1649818250000|2022-04-13 02:50:50|1406.73|1389.63|1406.73|1389.63|1406.73|1389.63|1406.73|1389.63|1
1649818260000|2022-04-13 02:51:00|1406.66|1389.56|1406.54|1389.44|1406.66|1389.56|1406.46|1389.36|4
1649818270000|2022-04-13 02:51:10|1406.41|1389.31|1406.53|1389.43|1406.64|1389.54|1406.41|1389.31|4
1649818280000|2022-04-13 02:51:20|1406.62|1389.52|1407.16|1390.06|1407.24|1390.14|1406.62|1389.52|7
1649818290000|2022-04-13 02:51:30|1407.19|1390.09|1407.19|1390.09|1407.36|1390.26|1407.19|1390.09|9
1649818300000|2022-04-13 02:51:40|1407.21|1390.11|1407.53|1390.43|1407.58|1390.48|1407.21|1390.11|18
1649818310000|2022-04-13 02:51:50|1407.51|1390.41|1407.5|1390.4|1407.51|1390.41|1407.5|1390.4|4
1649818320000|2022-04-13 02:52:00|1407.44|1390.34|1407.5|1390.4|1407.52|1390.42|1407.44|1390.34|4
1649818330000|2022-04-13 02:52:10|1407.48|1390.38|1408.06|1390.96|1408.08|1390.98|1407.48|1390.38|6
1649818340000|2022-04-13 02:52:20|1408.14|1391.04|1408.08|1390.98|1408.16|1391.06|1408.03|1390.93|10
1649818350000|2022-04-13 02:52:30|1408.02|1390.92|1407.48|1390.38|1408.02|1390.92|1407.48|1390.38|5
1649818360000|2022-04-13 02:52:40|1407.49|1390.39|1407.26|1390.16|1407.49|1390.39|1407.24|1390.14|7
1649818370000|2022-04-13 02:52:50|1407.27|1390.17|1407.41|1390.31|1407.49|1390.39|1407.23|1390.13|8
1649818380000|2022-04-13 02:53:00|1407.44|1390.34|1407.45|1390.35|1407.5|1390.4|1407.44|1390.34|4
1649818390000|2022-04-13 02:53:10|1407.5|1390.4|1407.4|1390.3|1407.5|1390.4|1407.4|1390.3|10
1649818400000|2022-04-13 02:53:20|1407.45|1390.35|1407.3|1390.2|1407.45|1390.35|1407.25|1390.15|10
1649818410000|2022-04-13 02:53:30|1407.43|1390.33|1407.39|1390.29|1407.43|1390.33|1407.23|1390.13|4
1649818420000|2022-04-13 02:53:40|1407.42|1390.32|1407.48|1390.38|1407.48|1390.38|1407.39|1390.29|5
1649818430000|2022-04-13 02:53:50|1407.47|1390.37|1408|1390.9|1408.13|1391.03|1407.42|1390.32|21
1649818440000|2022-04-13 02:54:00|1408.03|1390.93|1408.12|1391.02|1408.13|1391.03|1408.02|1390.92|9
1649818450000|2022-04-13 02:54:10|1408.13|1391.03|1408.14|1391.04|1408.16|1391.06|1408.12|1391.02|14
1649818460000|2022-04-13 02:54:20|1408.13|1391.03|1408.19|1391.09|1408.23|1391.13|1408.13|1391.03|10
1649818470000|2022-04-13 02:54:30|1408.18|1391.08|1408.05|1390.95|1408.24|1391.14|1407.96|1390.86|10
1649818480000|2022-04-13 02:54:40|1408.07|1390.97|1408.22|1391.12|1408.22|1391.12|1408.05|1390.95|3
1649818490000|2022-04-13 02:54:50|1408.18|1391.08|1408.24|1391.14|1408.37|1391.27|1408.18|1391.08|11
1649818500000|2022-04-13 02:55:00|1408.27|1391.17|1407.71|1390.61|1408.39|1391.29|1407.71|1390.61|15
1649818510000|2022-04-13 02:55:10|1407.75|1390.65|1407.78|1390.68|1407.79|1390.69|1407.73|1390.63|6
1649818520000|2022-04-13 02:55:20|1407.72|1390.62|1407.38|1390.28|1407.85|1390.75|1407.32|1390.22|14
1649818530000|2022-04-13 02:55:30|1407.37|1390.27|1407.34|1390.24|1407.38|1390.28|1407.34|1390.24|15
1649818540000|2022-04-13 02:55:40|1407.35|1390.25|1407.36|1390.26|1407.38|1390.28|1407.33|1390.23|10
1649818550000|2022-04-13 02:55:50|1407.34|1390.24|1407.23|1390.13|1407.34|1390.24|1407.23|1390.13|6
1649818560000|2022-04-13 02:56:00|1407.21|1390.11|1407.28|1390.18|1407.29|1390.19|1407.21|1390.11|10
1649818570000|2022-04-13 02:56:10|1407.32|1390.22|1407.27|1390.17|1407.32|1390.22|1407.27|1390.17|6
1649818580000|2022-04-13 02:56:20|1407.28|1390.18|1407.34|1390.24|1407.37|1390.27|1407.28|1390.18|11
1649818590000|2022-04-13 02:56:30|1407.32|1390.22|1407.32|1390.22|1407.32|1390.22|1407.31|1390.21|9
1649818600000|2022-04-13 02:56:40|1407.46|1390.36|1407.45|1390.35|1407.46|1390.36|1407.25|1390.15|15
1649818610000|2022-04-13 02:56:50|1407.46|1390.36|1407.4|1390.3|1407.46|1390.36|1407.37|1390.27|8
1649818620000|2022-04-13 02:57:00|1407.39|1390.29|1407.2|1390.1|1407.39|1390.29|1407.2|1390.1|6
1649818630000|2022-04-13 02:57:10|1407.28|1390.18|1407.27|1390.17|1407.3|1390.2|1407.19|1390.09|13
1649818640000|2022-04-13 02:57:20|1407.26|1390.16|1407.1|1390|1407.29|1390.19|1407.1|1390|15
1649818650000|2022-04-13 02:57:30|1407.16|1390.06|1405.66|1388.56|1407.16|1390.06|1405.65|1388.55|25
1649818660000|2022-04-13 02:57:40|1405.81|1388.71|1405.71|1388.61|1405.81|1388.71|1405.2|1388.1|17
1649818670000|2022-04-13 02:57:50|1405.7|1388.6|1405.95|1388.85|1405.97|1388.87|1405.7|1388.6|10
1649818680000|2022-04-13 02:58:00|1405.99|1388.89|1405.56|1388.46|1406.21|1389.11|1405.55|1388.45|12
1649818690000|2022-04-13 02:58:10|1405.64|1388.54|1406.4|1389.3|1406.6|1389.5|1405.57|1388.47|23
1649818700000|2022-04-13 02:58:20|1406.25|1389.15|1406.69|1389.59|1406.69|1389.59|1406.25|1389.15|17
1649818710000|2022-04-13 02:58:30|1406.62|1389.52|1406.59|1389.49|1406.69|1389.59|1406.58|1389.48|14
1649818720000|2022-04-13 02:58:40|1406.58|1389.48|1406.56|1389.46|1406.6|1389.5|1406.56|1389.46|5
1649818730000|2022-04-13 02:58:50|1406.57|1389.47|1406.35|1389.25|1406.57|1389.47|1406.33|1389.23|6
1649818740000|2022-04-13 02:59:00|1406.33|1389.23|1406.57|1389.47|1406.57|1389.47|1406.33|1389.23|8
1649818760000|2022-04-13 02:59:20|1406.38|1389.28|1406.38|1389.28|1406.61|1389.51|1406.2|1389.1|9
1649818770000|2022-04-13 02:59:30|1406.34|1389.24|1406.34|1389.24|1406.34|1389.24|1406.34|1389.24|1
1649818780000|2022-04-13 02:59:40|1406.33|1389.23|1406.32|1389.22|1406.33|1389.23|1406.29|1389.19|13
1649818790000|2022-04-13 02:59:50|1406.33|1389.23|1406.54|1389.44|1406.54|1389.44|1406.32|1389.22|17
1649818800000|2022-04-13 03:00:00|1406.52|1389.42|1406.12|1389.02|1406.57|1389.47|1406.12|1389.02|12
1649818810000|2022-04-13 03:00:10|1406.39|1389.29|1406.39|1389.29|1406.82|1389.72|1406.12|1389.02|11
1649818820000|2022-04-13 03:00:20|1406.12|1389.02|1406.13|1389.03|1406.13|1389.03|1406.12|1389.02|2
1649818830000|2022-04-13 03:00:30|1406.14|1389.04|1405.65|1388.55|1406.17|1389.07|1405.63|1388.53|10
1649818840000|2022-04-13 03:00:40|1405.63|1388.53|1405.63|1388.53|1405.63|1388.53|1405.63|1388.53|1
1649818850000|2022-04-13 03:00:50|1405.65|1388.55|1404.86|1387.76|1405.65|1388.55|1404.86|1387.76|10
1649818860000|2022-04-13 03:01:00|1404.43|1387.33|1404.7|1387.6|1404.7|1387.6|1404.43|1387.33|4
1649818870000|2022-04-13 03:01:10|1404.69|1387.59|1404.67|1387.57|1404.69|1387.59|1404.67|1387.57|2
1649818880000|2022-04-13 03:01:20|1404.37|1387.27|1404.37|1387.27|1404.39|1387.29|1404.37|1387.27|5
1649818890000|2022-04-13 03:01:30|1404.35|1387.25|1405.16|1388.06|1405.19|1388.09|1404.31|1387.21|14
1649818900000|2022-04-13 03:01:40|1405.17|1388.07|1405|1387.9|1405.19|1388.09|1405|1387.9|8
1649818910000|2022-04-13 03:01:50|1405.04|1387.94|1405.04|1387.94|1405.04|1387.94|1405.04|1387.94|1
1649818920000|2022-04-13 03:02:00|1405.15|1388.05|1404.55|1387.45|1405.15|1388.05|1404.55|1387.45|12
1649818930000|2022-04-13 03:02:10|1404.52|1387.42|1404.52|1387.42|1404.52|1387.42|1404.52|1387.42|1
1649818950000|2022-04-13 03:02:30|1404.44|1387.34|1403.96|1386.86|1404.62|1387.52|1403.91|1386.81|17
1649818960000|2022-04-13 03:02:40|1404.17|1387.07|1405.16|1388.06|1405.16|1388.06|1404.12|1387.02|17
1649818970000|2022-04-13 03:02:50|1405.18|1388.08|1405.09|1387.99|1405.21|1388.11|1404.75|1387.65|10
1649818980000|2022-04-13 03:03:00|1405.45|1388.35|1405.46|1388.36|1405.46|1388.36|1405.16|1388.06|8
1649818990000|2022-04-13 03:03:10|1405.49|1388.39|1406.36|1389.26|1406.46|1389.36|1405.45|1388.35|14
1649819000000|2022-04-13 03:03:20|1406.31|1389.21|1406.91|1389.81|1406.91|1389.81|1406.31|1389.21|10
1649819010000|2022-04-13 03:03:30|1406.93|1389.83|1406.95|1389.85|1407.27|1390.17|1406.93|1389.83|10
1649819020000|2022-04-13 03:03:40|1407.01|1389.91|1407.09|1389.99|1407.09|1389.99|1406.95|1389.85|6
1649819030000|2022-04-13 03:03:50|1407.1|1390|1407.62|1390.52|1407.62|1390.52|1407.1|1390|4
1649819040000|2022-04-13 03:04:00|1407.81|1390.71|1408.15|1391.05|1408.15|1391.05|1407.81|1390.71|6
1649819050000|2022-04-13 03:04:10|1408.02|1390.92|1408.15|1391.05|1408.15|1391.05|1408.02|1390.92|4
1649819060000|2022-04-13 03:04:20|1408.19|1391.09|1408.18|1391.08|1408.19|1391.09|1408.18|1391.08|4
1649819070000|2022-04-13 03:04:30|1408.19|1391.09|1408.18|1391.08|1408.19|1391.09|1408.18|1391.08|8
1649819080000|2022-04-13 03:04:40|1408.19|1391.09|1408.34|1391.24|1408.34|1391.24|1408.18|1391.08|8
1649819100000|2022-04-13 03:05:00|1408.21|1391.11|1408.23|1391.13|1408.23|1391.13|1408.18|1391.08|6
1649819110000|2022-04-13 03:05:10|1408.24|1391.14|1408.11|1391.01|1408.84|1391.74|1408.11|1391.01|15
1649819120000|2022-04-13 03:05:20|1408.21|1391.11|1408.38|1391.28|1408.38|1391.28|1408.11|1391.01|6
1649819130000|2022-04-13 03:05:30|1408.4|1391.3|1408.21|1391.11|1408.43|1391.33|1408.05|1390.95|18
1649819140000|2022-04-13 03:05:40|1408.23|1391.13|1408.51|1391.41|1408.51|1391.41|1408.03|1390.93|11
1649819150000|2022-04-13 03:05:50|1408.4|1391.3|1408.2|1391.1|1408.4|1391.3|1408.1|1391|10
1649819160000|2022-04-13 03:06:00|1408.23|1391.13|1408.25|1391.15|1408.25|1391.15|1408.23|1391.13|3
1649819170000|2022-04-13 03:06:10|1408.27|1391.17|1408.26|1391.16|1408.28|1391.18|1408.24|1391.14|4
1649819180000|2022-04-13 03:06:20|1408.21|1391.11|1408.17|1391.07|1408.23|1391.13|1408.17|1391.07|5
1649819190000|2022-04-13 03:06:30|1408.25|1391.15|1407.67|1390.57|1408.25|1391.15|1407.67|1390.57|11
1649819200000|2022-04-13 03:06:40|1407.66|1390.56|1407.51|1390.41|1407.68|1390.58|1407.46|1390.36|16
1649819210000|2022-04-13 03:06:50|1407.46|1390.36|1406.59|1389.49|1407.5|1390.4|1406.59|1389.49|17
1649819220000|2022-04-13 03:07:00|1406.69|1389.59|1406.73|1389.63|1406.74|1389.64|1406.67|1389.57|7
1649819230000|2022-04-13 03:07:10|1406.7|1389.6|1406.47|1389.37|1406.7|1389.6|1406.47|1389.37|4
1649819240000|2022-04-13 03:07:20|1406.43|1389.33|1406.48|1389.38|1406.51|1389.41|1406.39|1389.29|12
1649819250000|2022-04-13 03:07:30|1406.52|1389.42|1406.65|1389.55|1406.68|1389.58|1406.32|1389.22|8
1649819260000|2022-04-13 03:07:40|1406.75|1389.65|1406.28|1389.18|1406.75|1389.65|1406.27|1389.17|13
1649819270000|2022-04-13 03:07:50|1406.29|1389.19|1406.34|1389.24|1406.35|1389.25|1406.25|1389.15|8
1649819280000|2022-04-13 03:08:00|1406.35|1389.25|1406.99|1389.89|1407|1389.9|1406.21|1389.11|15
1649819290000|2022-04-13 03:08:10|1407.02|1389.92|1407.08|1389.98|1407.13|1390.03|1407.01|1389.91|8
1649819300000|2022-04-13 03:08:20|1407.07|1389.97|1407.11|1390.01|1407.11|1390.01|1406.93|1389.83|11
1649819310000|2022-04-13 03:08:30|1407.12|1390.02|1407.09|1389.99|1407.17|1390.07|1407.09|1389.99|13
1649819320000|2022-04-13 03:08:40|1407.1|1390|1407.17|1390.07|1407.17|1390.07|1407.09|1389.99|11
1649819330000|2022-04-13 03:08:50|1407.15|1390.05|1407.11|1390.01|1407.17|1390.07|1407.09|1389.99|17
1649819340000|2022-04-13 03:09:00|1407.12|1390.02|1407.74|1390.64|1407.75|1390.65|1407.11|1390.01|15
1649819350000|2022-04-13 03:09:10|1407.77|1390.67|1408.79|1391.69|1408.79|1391.69|1407.77|1390.67|22
1649819360000|2022-04-13 03:09:20|1408.8|1391.7|1408.99|1391.89|1409.03|1391.93|1408.8|1391.7|16
1649819370000|2022-04-13 03:09:30|1409.03|1391.93|1409.04|1391.94|1409.29|1392.19|1408.91|1391.81|7
1649819380000|2022-04-13 03:09:40|1409.02|1391.92|1409.08|1391.98|1409.08|1391.98|1408.98|1391.88|13
1649819390000|2022-04-13 03:09:50|1409.07|1391.97|1409.7|1392.6|1409.72|1392.62|1408.93|1391.83|20
1649819400000|2022-04-13 03:10:00|1409.8|1392.7|1409.4|1392.3|1410.06|1392.96|1409.4|1392.3|11
1649819410000|2022-04-13 03:10:10|1409.42|1392.32|1409.56|1392.46|1409.6|1392.5|1409.42|1392.32|12
1649819420000|2022-04-13 03:10:20|1409.57|1392.47|1409.11|1392.01|1409.57|1392.47|1409.11|1392.01|9
1649819430000|2022-04-13 03:10:30|1409.13|1392.03|1409.12|1392.02|1409.15|1392.05|1409.12|1392.02|4
1649819440000|2022-04-13 03:10:40|1409.13|1392.03|1409.1|1392|1409.13|1392.03|1409.1|1392|3
1649819450000|2022-04-13 03:10:50|1409.05|1391.95|1409.09|1391.99|1409.11|1392.01|1408.96|1391.86|15
1649819460000|2022-04-13 03:11:00|1409.05|1391.95|1409.24|1392.14|1409.29|1392.19|1408.97|1391.87|14
1649819470000|2022-04-13 03:11:10|1409.19|1392.09|1409.15|1392.05|1409.2|1392.1|1409.06|1391.96|16
1649819480000|2022-04-13 03:11:20|1409.08|1391.98|1409.66|1392.56|1409.66|1392.56|1409.08|1391.98|16
1649819490000|2022-04-13 03:11:30|1409.67|1392.57|1410.51|1393.41|1410.51|1393.41|1409.52|1392.42|18
1649819500000|2022-04-13 03:11:40|1410.62|1393.52|1411.18|1394.08|1411.42|1394.32|1410.37|1393.27|28
1649819510000|2022-04-13 03:11:50|1411.2|1394.1|1411.38|1394.28|1411.38|1394.28|1411.18|1394.08|10
1649819520000|2022-04-13 03:12:00|1411.71|1394.61|1411.6|1394.5|1411.74|1394.64|1411.6|1394.5|12
1649819530000|2022-04-13 03:12:10|1411.68|1394.58|1411.34|1394.24|1411.95|1394.85|1411.33|1394.23|20
1649819540000|2022-04-13 03:12:20|1411.33|1394.23|1411.61|1394.51|1411.82|1394.72|1411.29|1394.19|21
1649819550000|2022-04-13 03:12:30|1411.63|1394.53|1412.88|1395.78|1412.93|1395.83|1411.61|1394.51|22
1649819560000|2022-04-13 03:12:40|1413.17|1396.07|1413.3|1396.2|1413.32|1396.22|1413.17|1396.07|6
1649819570000|2022-04-13 03:12:50|1413.31|1396.21|1413.03|1395.93|1413.52|1396.42|1413|1395.9|18
1649819580000|2022-04-13 03:13:00|1413.04|1395.94|1413.4|1396.3|1413.88|1396.78|1413.04|1395.94|24
1649819590000|2022-04-13 03:13:10|1413.41|1396.31|1414.06|1396.96|1414.06|1396.96|1413.41|1396.31|16
1649819600000|2022-04-13 03:13:20|1414.07|1396.97|1414.08|1396.98|1414.08|1396.98|1414.07|1396.97|2
1649819610000|2022-04-13 03:13:30|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1
1649819620000|2022-04-13 03:13:40|1413.97|1396.87|1414.06|1396.96|1414.07|1396.97|1413.97|1396.87|12
1649819630000|2022-04-13 03:13:50|1414.07|1396.97|1414.09|1396.99|1414.09|1396.99|1414.02|1396.92|10
1649819640000|2022-04-13 03:14:00|1414.1|1397|1415.01|1397.91|1415.02|1397.92|1414.1|1397|22
1649819650000|2022-04-13 03:14:10|1415.15|1398.05|1414.99|1397.89|1415.17|1398.07|1414.99|1397.89|12
1649819660000|2022-04-13 03:14:20|1415.01|1397.91|1415.04|1397.94|1415.39|1398.29|1414.96|1397.86|18
1649819670000|2022-04-13 03:14:30|1415.07|1397.97|1415.03|1397.93|1415.09|1397.99|1415|1397.9|13
1649819680000|2022-04-13 03:14:40|1414.86|1397.76|1415.03|1397.93|1415.04|1397.94|1414.52|1397.42|16
1649819690000|2022-04-13 03:14:50|1415.04|1397.94|1415.51|1398.41|1415.51|1398.41|1415.04|1397.94|4
1649819700000|2022-04-13 03:15:00|1415.29|1398.19|1415.5|1398.4|1415.5|1398.4|1414.88|1397.78|28
1649819710000|2022-04-13 03:15:10|1415.58|1398.48|1415.1|1398|1415.58|1398.48|1415.02|1397.92|13
1649819720000|2022-04-13 03:15:20|1414.98|1397.88|1415.05|1397.95|1415.05|1397.95|1414.94|1397.84|14
1649819730000|2022-04-13 03:15:30|1415.06|1397.96|1414.98|1397.88|1415.06|1397.96|1414.98|1397.88|4
1649819740000|2022-04-13 03:15:40|1414.99|1397.89|1414.35|1397.25|1414.99|1397.89|1414.03|1396.93|27
1649819750000|2022-04-13 03:15:50|1414.31|1397.21|1414.23|1397.13|1414.33|1397.23|1414.02|1396.92|25
1649819760000|2022-04-13 03:16:00|1414.24|1397.14|1413.61|1396.51|1414.25|1397.15|1413.61|1396.51|17
1649819770000|2022-04-13 03:16:10|1413.57|1396.47|1413.51|1396.41|1413.65|1396.55|1413.5|1396.4|8
1649819780000|2022-04-13 03:16:20|1413.14|1396.04|1413.09|1395.99|1413.99|1396.89|1413.09|1395.99|29
1649819790000|2022-04-13 03:16:30|1413.08|1395.98|1413.1|1396|1413.44|1396.34|1413.08|1395.98|9
1649819800000|2022-04-13 03:16:40|1413.11|1396.01|1413.57|1396.47|1413.57|1396.47|1413.11|1396.01|3
1649819810000|2022-04-13 03:16:50|1413.58|1396.48|1413.58|1396.48|1413.59|1396.49|1413.57|1396.47|6
1649819820000|2022-04-13 03:17:00|1413.59|1396.49|1413.19|1396.09|1413.6|1396.5|1413.19|1396.09|7
1649819830000|2022-04-13 03:17:10|1413.04|1395.94|1413.11|1396.01|1413.11|1396.01|1413.04|1395.94|3
1649819840000|2022-04-13 03:17:20|1413.1|1396|1413.11|1396.01|1413.11|1396.01|1413.1|1396|2
1649819850000|2022-04-13 03:17:30|1413.12|1396.02|1413.06|1395.96|1413.12|1396.02|1413.06|1395.96|2
1649819860000|2022-04-13 03:17:40|1413.07|1395.97|1413.18|1396.08|1413.18|1396.08|1413.07|1395.97|4
1649819870000|2022-04-13 03:17:50|1413.19|1396.09|1413.2|1396.1|1413.2|1396.1|1413.19|1396.09|4
1649819880000|2022-04-13 03:18:00|1413.18|1396.08|1413.14|1396.04|1413.18|1396.08|1413.14|1396.04|2
1649819890000|2022-04-13 03:18:10|1413.16|1396.06|1413.2|1396.1|1413.24|1396.14|1413.16|1396.06|5
1649819900000|2022-04-13 03:18:20|1413.24|1396.14|1413.24|1396.14|1413.24|1396.14|1413.24|1396.14|1
1649819910000|2022-04-13 03:18:30|1413.16|1396.06|1413.1|1396|1413.2|1396.1|1413.1|1396|3
1649819930000|2022-04-13 03:18:50|1413.09|1395.99|1413.09|1395.99|1413.1|1396|1413.09|1395.99|3
1649819940000|2022-04-13 03:19:00|1413.1|1396|1415.01|1397.91|1415.01|1397.91|1413.1|1396|23
1649819950000|2022-04-13 03:19:10|1414.92|1397.82|1415.05|1397.95|1415.06|1397.96|1414.66|1397.56|19
1649819960000|2022-04-13 03:19:20|1415.4|1398.3|1415.22|1398.12|1415.68|1398.58|1415.2|1398.1|21
1649819970000|2022-04-13 03:19:30|1415.23|1398.13|1415.35|1398.25|1415.67|1398.57|1415.11|1398.01|22
1649819980000|2022-04-13 03:19:40|1415.4|1398.3|1415.69|1398.59|1415.77|1398.67|1415.3|1398.2|17
1649819990000|2022-04-13 03:19:50|1415.73|1398.63|1415.8|1398.7|1415.8|1398.7|1415.33|1398.23|22
1649820000000|2022-04-13 03:20:00|1415.55|1398.45|1416.73|1399.63|1417.24|1400.14|1415.47|1398.37|27
1649820010000|2022-04-13 03:20:10|1416.79|1399.69|1416.35|1399.25|1417.09|1399.99|1416.03|1398.93|29
1649820020000|2022-04-13 03:20:20|1416.05|1398.95|1416.53|1399.43|1416.53|1399.43|1415.15|1398.05|33
1649820030000|2022-04-13 03:20:30|1416.55|1399.45|1416.29|1399.19|1416.76|1399.66|1416.09|1398.99|22
1649820040000|2022-04-13 03:20:40|1416.27|1399.17|1416.1|1399|1416.51|1399.41|1416.1|1399|16
1649820050000|2022-04-13 03:20:50|1416.11|1399.01|1416.31|1399.21|1416.72|1399.62|1416.03|1398.93|14
1649820060000|2022-04-13 03:21:00|1416.28|1399.18|1416.34|1399.24|1416.52|1399.42|1416.03|1398.93|9
1649820070000|2022-04-13 03:21:10|1416.35|1399.25|1416.08|1398.98|1416.35|1399.25|1416.08|1398.98|10
1649820080000|2022-04-13 03:21:20|1416.06|1398.96|1416.32|1399.22|1416.32|1399.22|1416.06|1398.96|6
1649820090000|2022-04-13 03:21:30|1416.3|1399.2|1416.07|1398.97|1416.3|1399.2|1416.04|1398.94|10
1649820100000|2022-04-13 03:21:40|1416.04|1398.94|1415.32|1398.22|1416.05|1398.95|1415.28|1398.18|15
1649820110000|2022-04-13 03:21:50|1415.31|1398.21|1415.55|1398.45|1416.02|1398.92|1415.19|1398.09|25
1649820120000|2022-04-13 03:22:00|1415.39|1398.29|1415.27|1398.17|1415.4|1398.3|1415.18|1398.08|9
1649820130000|2022-04-13 03:22:10|1415.25|1398.15|1415.24|1398.14|1415.25|1398.15|1415.16|1398.06|3
1649820140000|2022-04-13 03:22:20|1415.25|1398.15|1415.1|1398|1415.25|1398.15|1415.1|1398|2
1649820150000|2022-04-13 03:22:30|1415.13|1398.03|1415.13|1398.03|1415.13|1398.03|1415.13|1398.03|1
1649820160000|2022-04-13 03:22:40|1415.11|1398.01|1415.14|1398.04|1415.2|1398.1|1415.1|1398|11
1649820170000|2022-04-13 03:22:50|1415.15|1398.05|1415.22|1398.12|1415.22|1398.12|1415.14|1398.04|4
1649820180000|2022-04-13 03:23:00|1415.39|1398.29|1415.15|1398.05|1415.39|1398.29|1415.15|1398.05|3
1649820190000|2022-04-13 03:23:10|1415.33|1398.23|1416.09|1398.99|1416.54|1399.44|1415.33|1398.23|21
1649820200000|2022-04-13 03:23:20|1416.15|1399.05|1416.15|1399.05|1416.25|1399.15|1416.01|1398.91|17
1649820210000|2022-04-13 03:23:30|1416.13|1399.03|1416.11|1399.01|1416.17|1399.07|1416.07|1398.97|16
1649820220000|2022-04-13 03:23:40|1416.08|1398.98|1416.1|1399|1416.3|1399.2|1416.01|1398.91|18
1649820230000|2022-04-13 03:23:50|1416.09|1398.99|1416.15|1399.05|1416.16|1399.06|1416.09|1398.99|5
1649820240000|2022-04-13 03:24:00|1416.11|1399.01|1416.14|1399.04|1416.17|1399.07|1416.11|1399.01|6
1649820250000|2022-04-13 03:24:10|1416.1|1399|1416.89|1399.79|1416.89|1399.79|1416.07|1398.97|20
1649820260000|2022-04-13 03:24:20|1416.86|1399.76|1416.92|1399.82|1416.92|1399.82|1416.86|1399.76|4
1649820270000|2022-04-13 03:24:30|1417|1399.9|1417|1399.9|1417|1399.9|1417|1399.9|1
1649820280000|2022-04-13 03:24:40|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1
1649820290000|2022-04-13 03:24:50|1416.89|1399.79|1416.89|1399.79|1416.89|1399.79|1416.89|1399.79|1
1649820300000|2022-04-13 03:25:00|1416.88|1399.78|1416.25|1399.15|1416.88|1399.78|1416.25|1399.15|9
1649820310000|2022-04-13 03:25:10|1416.23|1399.13|1416.19|1399.09|1416.36|1399.26|1416.18|1399.08|11
1649820320000|2022-04-13 03:25:20|1416.24|1399.14|1416.26|1399.16|1416.26|1399.16|1416.24|1399.14|3
1649820330000|2022-04-13 03:25:30|1416.25|1399.15|1415.99|1398.89|1416.25|1399.15|1415.99|1398.89|7
1649820340000|2022-04-13 03:25:40|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1
1649820350000|2022-04-13 03:25:50|1416.08|1398.98|1416.06|1398.96|1416.08|1398.98|1416.05|1398.95|4
1649820360000|2022-04-13 03:26:00|1416.04|1398.94|1416.03|1398.93|1416.04|1398.94|1416.03|1398.93|2
1649820370000|2022-04-13 03:26:10|1416.04|1398.94|1416.03|1398.93|1416.04|1398.94|1416.03|1398.93|6
1649820380000|2022-04-13 03:26:20|1416.04|1398.94|1416|1398.9|1416.04|1398.94|1415.99|1398.89|4
1649820390000|2022-04-13 03:26:30|1415.99|1398.89|1416.04|1398.94|1416.04|1398.94|1415.99|1398.89|6
1649820400000|2022-04-13 03:26:40|1416.02|1398.92|1416.08|1398.98|1416.08|1398.98|1416.02|1398.92|4
1649820410000|2022-04-13 03:26:50|1416.01|1398.91|1415.6|1398.5|1416.06|1398.96|1415.56|1398.46|11
1649820420000|2022-04-13 03:27:00|1415.58|1398.48|1415.41|1398.31|1415.61|1398.51|1415.4|1398.3|12
1649820430000|2022-04-13 03:27:10|1415.43|1398.33|1415.45|1398.35|1415.45|1398.35|1415.4|1398.3|9
1649820440000|2022-04-13 03:27:20|1415.24|1398.14|1415.25|1398.15|1415.26|1398.16|1415.24|1398.14|3
1649820450000|2022-04-13 03:27:30|1415.19|1398.09|1415.29|1398.19|1415.3|1398.2|1415.19|1398.09|4
1649820460000|2022-04-13 03:27:40|1415.32|1398.22|1415.26|1398.16|1415.32|1398.22|1415.23|1398.13|8
1649820470000|2022-04-13 03:27:50|1415.32|1398.22|1415.04|1397.94|1415.32|1398.22|1415.04|1397.94|9
1649820480000|2022-04-13 03:28:00|1415.1|1398|1415.2|1398.1|1415.2|1398.1|1415.1|1398|9
1649820490000|2022-04-13 03:28:10|1415.19|1398.09|1415.18|1398.08|1415.2|1398.1|1415.15|1398.05|9
1649820500000|2022-04-13 03:28:20|1415.16|1398.06|1415.2|1398.1|1415.4|1398.3|1415.13|1398.03|8
1649820510000|2022-04-13 03:28:30|1415.27|1398.17|1415.2|1398.1|1415.27|1398.17|1415.15|1398.05|3
1649820520000|2022-04-13 03:28:40|1415.14|1398.04|1415.14|1398.04|1415.14|1398.04|1415.14|1398.04|1
1649820530000|2022-04-13 03:28:50|1415.17|1398.07|1415.17|1398.07|1415.17|1398.07|1415.17|1398.07|1
1649820550000|2022-04-13 03:29:10|1415.16|1398.06|1415.16|1398.06|1415.16|1398.06|1415.16|1398.06|1
1649820560000|2022-04-13 03:29:20|1415.17|1398.07|1414.42|1397.32|1415.17|1398.07|1414.42|1397.32|10
1649820570000|2022-04-13 03:29:30|1414.4|1397.3|1414.33|1397.23|1414.42|1397.32|1414.15|1397.05|12
1649820580000|2022-04-13 03:29:40|1414.32|1397.22|1414.05|1396.95|1414.32|1397.22|1413.95|1396.85|16
1649820590000|2022-04-13 03:29:50|1414.04|1396.94|1414.22|1397.12|1414.22|1397.12|1414.01|1396.91|17
1649820600000|2022-04-13 03:30:00|1414.16|1397.06|1414.26|1397.16|1414.58|1397.48|1414.16|1397.06|17
1649820610000|2022-04-13 03:30:10|1414.25|1397.15|1415.04|1397.94|1415.09|1397.99|1414.25|1397.15|15
1649820620000|2022-04-13 03:30:20|1415.08|1397.98|1415.57|1398.47|1415.77|1398.67|1415.08|1397.98|18
1649820640000|2022-04-13 03:30:40|1415.61|1398.51|1415.66|1398.56|1415.66|1398.56|1415.61|1398.51|2
1649820650000|2022-04-13 03:30:50|1415.9|1398.8|1415.9|1398.8|1415.9|1398.8|1415.9|1398.8|1
1649820660000|2022-04-13 03:31:00|1416.03|1398.93|1415.66|1398.56|1416.03|1398.93|1415.62|1398.52|6
1649820670000|2022-04-13 03:31:10|1415.12|1398.02|1414.88|1397.78|1415.15|1398.05|1414.81|1397.71|17
1649820680000|2022-04-13 03:31:20|1414.89|1397.79|1414.58|1397.48|1414.89|1397.79|1414.55|1397.45|11
1649820690000|2022-04-13 03:31:30|1414.6|1397.5|1413.73|1396.63|1414.76|1397.66|1413.6|1396.5|13
1649820700000|2022-04-13 03:31:40|1413.54|1396.44|1413.26|1396.16|1413.59|1396.49|1413.01|1395.91|19
1649820710000|2022-04-13 03:31:50|1413.24|1396.14|1412.07|1394.97|1413.24|1396.14|1412.03|1394.93|21
1649820720000|2022-04-13 03:32:00|1412.29|1395.19|1412.11|1395.01|1412.43|1395.33|1412.03|1394.93|13
1649820730000|2022-04-13 03:32:10|1412.14|1395.04|1411.65|1394.55|1412.14|1395.04|1411.59|1394.49|13
1649820740000|2022-04-13 03:32:20|1411.6|1394.5|1411.57|1394.47|1411.68|1394.58|1411.29|1394.19|14
1649820750000|2022-04-13 03:32:30|1411.59|1394.49|1411.26|1394.16|1411.59|1394.49|1411.24|1394.14|6
1649820760000|2022-04-13 03:32:40|1411.23|1394.13|1412.03|1394.93|1412.03|1394.93|1411.09|1393.99|15
1649820770000|2022-04-13 03:32:50|1412.04|1394.94|1412.32|1395.22|1412.32|1395.22|1412.04|1394.94|12
1649820780000|2022-04-13 03:33:00|1412.34|1395.24|1412.92|1395.82|1412.94|1395.84|1412.34|1395.24|12
1649820790000|2022-04-13 03:33:10|1412.91|1395.81|1412.9|1395.8|1412.93|1395.83|1412.89|1395.79|5
1649820800000|2022-04-13 03:33:20|1412.96|1395.86|1412.9|1395.8|1412.97|1395.87|1412.89|1395.79|5
1649820810000|2022-04-13 03:33:30|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1
1649820820000|2022-04-13 03:33:40|1413.03|1395.93|1412.47|1395.37|1413.03|1395.93|1412.47|1395.37|15
1649820830000|2022-04-13 03:33:50|1412.43|1395.33|1412.18|1395.08|1412.43|1395.33|1412.03|1394.93|16
1649820840000|2022-04-13 03:34:00|1412.04|1394.94|1412.26|1395.16|1412.32|1395.22|1412.02|1394.92|8
1649820850000|2022-04-13 03:34:10|1412.23|1395.13|1412.15|1395.05|1412.32|1395.22|1412.13|1395.03|10
1649820860000|2022-04-13 03:34:20|1412.13|1395.03|1412.13|1395.03|1412.18|1395.08|1412.02|1394.92|11
1649820870000|2022-04-13 03:34:30|1412.14|1395.04|1412.24|1395.14|1412.24|1395.14|1412.14|1395.04|5
1649820880000|2022-04-13 03:34:40|1412.21|1395.11|1412.03|1394.93|1412.21|1395.11|1412.01|1394.91|6
1649820890000|2022-04-13 03:34:50|1411.98|1394.88|1411.99|1394.89|1411.99|1394.89|1411.96|1394.86|4
1649820900000|2022-04-13 03:35:00|1412|1394.9|1411.58|1394.48|1412.09|1394.99|1411.55|1394.45|9
1649820910000|2022-04-13 03:35:10|1411.53|1394.43|1411.41|1394.31|1411.53|1394.43|1411.35|1394.25|4
1649820920000|2022-04-13 03:35:20|1411.38|1394.28|1412.15|1395.05|1412.15|1395.05|1411.27|1394.17|16
1649820930000|2022-04-13 03:35:30|1412.11|1395.01|1412.14|1395.04|1412.15|1395.05|1412.11|1395.01|5
1649820940000|2022-04-13 03:35:40|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1
1649820950000|2022-04-13 03:35:50|1412.04|1394.94|1412.09|1394.99|1412.09|1394.99|1412.04|1394.94|3
1649820960000|2022-04-13 03:36:00|1412.1|1395|1412.06|1394.96|1412.1|1395|1412.04|1394.94|3
1649820970000|2022-04-13 03:36:10|1412.08|1394.98|1412.14|1395.04|1412.14|1395.04|1412.08|1394.98|3
1649820980000|2022-04-13 03:36:20|1412.12|1395.02|1412.13|1395.03|1412.13|1395.03|1412.03|1394.93|9
1649820990000|2022-04-13 03:36:30|1412.11|1395.01|1411.62|1394.52|1412.11|1395.01|1411.51|1394.41|18
1649821000000|2022-04-13 03:36:40|1411.67|1394.57|1411.36|1394.26|1411.67|1394.57|1411.36|1394.26|8
1649821010000|2022-04-13 03:36:50|1411.4|1394.3|1411.45|1394.35|1411.46|1394.36|1411.4|1394.3|3
1649821020000|2022-04-13 03:37:00|1411.52|1394.42|1411.28|1394.18|1411.6|1394.5|1411.28|1394.18|4
1649821030000|2022-04-13 03:37:10|1411.29|1394.19|1411.38|1394.28|1411.38|1394.28|1411.18|1394.08|12
1649821040000|2022-04-13 03:37:20|1411.37|1394.27|1411.43|1394.33|1411.44|1394.34|1411.37|1394.27|3
1649821050000|2022-04-13 03:37:30|1411.44|1394.34|1411.42|1394.32|1411.44|1394.34|1411.38|1394.28|5
1649821060000|2022-04-13 03:37:40|1411.37|1394.27|1411.28|1394.18|1411.42|1394.32|1411.16|1394.06|6
1649821070000|2022-04-13 03:37:50|1411.33|1394.23|1412.1|1395|1412.1|1395|1411.32|1394.22|12
1649821080000|2022-04-13 03:38:00|1412.05|1394.95|1412.06|1394.96|1412.07|1394.97|1412.05|1394.95|3
1649821090000|2022-04-13 03:38:10|1412.07|1394.97|1412.06|1394.96|1412.08|1394.98|1412.06|1394.96|8
1649821100000|2022-04-13 03:38:20|1412.08|1394.98|1411.81|1394.71|1412.15|1395.05|1411.81|1394.71|13
1649821110000|2022-04-13 03:38:30|1411.71|1394.61|1411.99|1394.89|1411.99|1394.89|1411.4|1394.3|16
1649821120000|2022-04-13 03:38:40|1412.02|1394.92|1411.4|1394.3|1412.08|1394.98|1411.4|1394.3|17
1649821130000|2022-04-13 03:38:50|1411.39|1394.29|1411.46|1394.36|1411.66|1394.56|1411.28|1394.18|10
1649821140000|2022-04-13 03:39:00|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1411.35|1394.25|8
1649821150000|2022-04-13 03:39:10|1411.46|1394.36|1411.38|1394.28|1411.46|1394.36|1411.24|1394.14|10
1649821160000|2022-04-13 03:39:20|1411.37|1394.27|1411.33|1394.23|1411.37|1394.27|1411.27|1394.17|14
1649821170000|2022-04-13 03:39:30|1411.35|1394.25|1411.36|1394.26|1411.36|1394.26|1411.33|1394.23|10
1649821180000|2022-04-13 03:39:40|1411.35|1394.25|1411.37|1394.27|1411.37|1394.27|1411.34|1394.24|8
1649821190000|2022-04-13 03:39:50|1411.36|1394.26|1411.36|1394.26|1411.36|1394.26|1411.36|1394.26|1
1649821200000|2022-04-13 03:40:00|1411.28|1394.18|1411.51|1394.41|1411.99|1394.89|1411.23|1394.13|17
1649821210000|2022-04-13 03:40:10|1411.56|1394.46|1411.49|1394.39|1411.56|1394.46|1411.49|1394.39|5
1649821220000|2022-04-13 03:40:20|1411.5|1394.4|1411.13|1394.03|1411.53|1394.43|1411.13|1394.03|6
1649821230000|2022-04-13 03:40:30|1411.14|1394.04|1411.14|1394.04|1411.14|1394.04|1411.14|1394.04|1
1649821240000|2022-04-13 03:40:40|1411.33|1394.23|1411.37|1394.27|1411.38|1394.28|1411.33|1394.23|3
1649821250000|2022-04-13 03:40:50|1411.44|1394.34|1411.44|1394.34|1411.44|1394.34|1411.44|1394.34|1
1649821260000|2022-04-13 03:41:00|1411.43|1394.33|1411.48|1394.38|1411.51|1394.41|1411.2|1394.1|10
1649821270000|2022-04-13 03:41:10|1411.51|1394.41|1411.43|1394.33|1411.51|1394.41|1411.43|1394.33|7
1649821280000|2022-04-13 03:41:20|1411.44|1394.34|1411.49|1394.39|1411.52|1394.42|1411.44|1394.34|7
1649821300000|2022-04-13 03:41:40|1411.46|1394.36|1411.39|1394.29|1411.55|1394.45|1411.11|1394.01|12
1649821310000|2022-04-13 03:41:50|1411.49|1394.39|1411.41|1394.31|1411.49|1394.39|1411.41|1394.31|3
1649821320000|2022-04-13 03:42:00|1411.46|1394.36|1411.36|1394.26|1411.46|1394.36|1411.36|1394.26|6
1649821340000|2022-04-13 03:42:20|1411.41|1394.31|1411.17|1394.07|1411.41|1394.31|1411.15|1394.05|10
1649821350000|2022-04-13 03:42:30|1411.15|1394.05|1411.15|1394.05|1411.17|1394.07|1411.15|1394.05|5
1649821380000|2022-04-13 03:43:00|1411.41|1394.31|1411.4|1394.3|1411.46|1394.36|1411.39|1394.29|7
1649821390000|2022-04-13 03:43:10|1411.14|1394.04|1411.23|1394.13|1411.46|1394.36|1411.14|1394.04|6
1649821400000|2022-04-13 03:43:20|1411.2|1394.1|1411.19|1394.09|1411.2|1394.1|1411.19|1394.09|2
1649821410000|2022-04-13 03:43:30|1411.46|1394.36|1410.77|1393.67|1411.46|1394.36|1410.76|1393.66|14
1649821420000|2022-04-13 03:43:40|1410.8|1393.7|1411.18|1394.08|1411.18|1394.08|1410.8|1393.7|9
1649821430000|2022-04-13 03:43:50|1411.2|1394.1|1411.17|1394.07|1411.2|1394.1|1411.17|1394.07|2
1649821440000|2022-04-13 03:44:00|1411.18|1394.08|1411.17|1394.07|1411.18|1394.08|1411.17|1394.07|2
1649821450000|2022-04-13 03:44:10|1411.12|1394.02|1410.51|1393.41|1411.12|1394.02|1410.51|1393.41|13
1649821460000|2022-04-13 03:44:20|1410.36|1393.26|1411.08|1393.98|1411.08|1393.98|1410.25|1393.15|10
1649821470000|2022-04-13 03:44:30|1411.07|1393.97|1411.07|1393.97|1411.08|1393.98|1411.05|1393.95|6
1649821480000|2022-04-13 03:44:40|1411.06|1393.96|1411.16|1394.06|1411.16|1394.06|1411.06|1393.96|6
1649821490000|2022-04-13 03:44:50|1411.11|1394.01|1411.16|1394.06|1411.16|1394.06|1411.11|1394.01|2
1649821500000|2022-04-13 03:45:00|1411.19|1394.09|1411.17|1394.07|1411.19|1394.09|1411.12|1394.02|6
1649821510000|2022-04-13 03:45:10|1411.18|1394.08|1411.17|1394.07|1411.18|1394.08|1411.15|1394.05|10
1649821520000|2022-04-13 03:45:20|1411.15|1394.05|1411.31|1394.21|1411.32|1394.22|1411.12|1394.02|8
1649821530000|2022-04-13 03:45:30|1411.32|1394.22|1411.35|1394.25|1411.36|1394.26|1411.32|1394.22|7
1649821540000|2022-04-13 03:45:40|1411.25|1394.15|1411.34|1394.24|1411.37|1394.27|1411.25|1394.15|11
1649821550000|2022-04-13 03:45:50|1411.29|1394.19|1411.09|1393.99|1411.29|1394.19|1411.09|1393.99|12
1649821560000|2022-04-13 03:46:00|1411.03|1393.93|1410.77|1393.67|1411.06|1393.96|1410.44|1393.34|12
1649821570000|2022-04-13 03:46:10|1410.39|1393.29|1410.39|1393.29|1410.49|1393.39|1410.39|1393.29|4
1649821580000|2022-04-13 03:46:20|1410.55|1393.45|1410.47|1393.37|1410.55|1393.45|1410.47|1393.37|2
1649821590000|2022-04-13 03:46:30|1410.3|1393.2|1410.15|1393.05|1410.47|1393.37|1410.11|1393.01|8
1649821600000|2022-04-13 03:46:40|1410.11|1393.01|1409.79|1392.69|1410.11|1393.01|1409.61|1392.51|12
1649821610000|2022-04-13 03:46:50|1409.6|1392.5|1409.15|1392.05|1409.6|1392.5|1408.92|1391.82|10
1649821620000|2022-04-13 03:47:00|1409.08|1391.98|1408.45|1391.35|1409.08|1391.98|1408.45|1391.35|7
1649821630000|2022-04-13 03:47:10|1408.48|1391.38|1408.3|1391.2|1408.56|1391.46|1408.3|1391.2|17
1649821640000|2022-04-13 03:47:20|1408.27|1391.17|1408.21|1391.11|1408.31|1391.21|1408.2|1391.1|4
1649821650000|2022-04-13 03:47:30|1408.28|1391.18|1408.33|1391.23|1408.35|1391.25|1408.24|1391.14|5
1649821660000|2022-04-13 03:47:40|1408.29|1391.19|1408.55|1391.45|1408.77|1391.67|1408.2|1391.1|18
1649821670000|2022-04-13 03:47:50|1408.45|1391.35|1408.4|1391.3|1408.45|1391.35|1408.4|1391.3|3
1649821680000|2022-04-13 03:48:00|1408.43|1391.33|1409.01|1391.91|1409.01|1391.91|1408.36|1391.26|19
1649821690000|2022-04-13 03:48:10|1409.02|1391.92|1409|1391.9|1409.03|1391.93|1409|1391.9|4
1649821700000|2022-04-13 03:48:20|1409.01|1391.91|1409.06|1391.96|1409.07|1391.97|1409.01|1391.91|5
1649821710000|2022-04-13 03:48:30|1409.02|1391.92|1409.04|1391.94|1409.07|1391.97|1409.02|1391.92|7
1649821720000|2022-04-13 03:48:40|1409.05|1391.95|1409.08|1391.98|1409.08|1391.98|1409.03|1391.93|7
1649821730000|2022-04-13 03:48:50|1409.07|1391.97|1409.05|1391.95|1409.07|1391.97|1409.04|1391.94|9
1649821740000|2022-04-13 03:49:00|1409.08|1391.98|1409.07|1391.97|1409.1|1392|1409.03|1391.93|7
1649821750000|2022-04-13 03:49:10|1409.08|1391.98|1408.87|1391.77|1409.08|1391.98|1408.87|1391.77|3
1649821760000|2022-04-13 03:49:20|1408.56|1391.46|1408.86|1391.76|1408.93|1391.83|1408.45|1391.35|8
1649821770000|2022-04-13 03:49:30|1408.93|1391.83|1408.93|1391.83|1408.98|1391.88|1408.93|1391.83|7
1649821780000|2022-04-13 03:49:40|1408.86|1391.76|1408.36|1391.26|1408.93|1391.83|1408.36|1391.26|18
1649821790000|2022-04-13 03:49:50|1408.32|1391.22|1408.37|1391.27|1408.37|1391.27|1408.21|1391.11|8
1649821800000|2022-04-13 03:50:00|1408.36|1391.26|1407.94|1390.84|1408.36|1391.26|1407.94|1390.84|9
1649821810000|2022-04-13 03:50:10|1407.74|1390.64|1407.51|1390.41|1407.74|1390.64|1407.51|1390.41|2
1649821820000|2022-04-13 03:50:20|1407.6|1390.5|1407.55|1390.45|1407.61|1390.51|1407.47|1390.37|9
1649821830000|2022-04-13 03:50:30|1407.6|1390.5|1407.6|1390.5|1407.6|1390.5|1407.6|1390.5|1
1649821840000|2022-04-13 03:50:40|1407.63|1390.53|1407.63|1390.53|1407.63|1390.53|1407.63|1390.53|1
1649821850000|2022-04-13 03:50:50|1407.66|1390.56|1407.64|1390.54|1407.66|1390.56|1407.63|1390.53|3
1649821860000|2022-04-13 03:51:00|1407.59|1390.49|1408.16|1391.06|1408.18|1391.08|1407.53|1390.43|15
1649821870000|2022-04-13 03:51:10|1408.22|1391.12|1408.1|1391|1408.22|1391.12|1408.07|1390.97|10
1649821880000|2022-04-13 03:51:20|1408.08|1390.98|1408.3|1391.2|1408.38|1391.28|1408.08|1390.98|10
1649821890000|2022-04-13 03:51:30|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1
1649821900000|2022-04-13 03:51:40|1408.26|1391.16|1408.29|1391.19|1408.3|1391.2|1408.26|1391.16|3
1649821910000|2022-04-13 03:51:50|1408.3|1391.2|1408.29|1391.19|1408.3|1391.2|1408.29|1391.19|4
1649821920000|2022-04-13 03:52:00|1408.16|1391.06|1408.17|1391.07|1408.17|1391.07|1408.15|1391.05|3
1649821930000|2022-04-13 03:52:10|1408.3|1391.2|1408.3|1391.2|1408.3|1391.2|1408.26|1391.16|3
1649821940000|2022-04-13 03:52:20|1408.26|1391.16|1408.26|1391.16|1408.26|1391.16|1408.26|1391.16|1
1649821950000|2022-04-13 03:52:30|1408.3|1391.2|1408.43|1391.33|1408.43|1391.33|1408.29|1391.19|5
1649821960000|2022-04-13 03:52:40|1408.18|1391.08|1408.16|1391.06|1408.3|1391.2|1408.16|1391.06|8
1649821970000|2022-04-13 03:52:50|1408.18|1391.08|1408.32|1391.22|1408.32|1391.22|1408.15|1391.05|7
1649821980000|2022-04-13 03:53:00|1408.27|1391.17|1408.5|1391.4|1408.5|1391.4|1408.26|1391.16|4
1649821990000|2022-04-13 03:53:10|1408.47|1391.37|1408.47|1391.37|1408.47|1391.37|1408.47|1391.37|1
1649822010000|2022-04-13 03:53:30|1408.48|1391.38|1408.47|1391.37|1408.48|1391.38|1408.47|1391.37|2
1649822020000|2022-04-13 03:53:40|1408.29|1391.19|1408.3|1391.2|1408.32|1391.22|1408.25|1391.15|5
1649822030000|2022-04-13 03:53:50|1408.16|1391.06|1408.15|1391.05|1408.16|1391.06|1408.13|1391.03|10
1649822040000|2022-04-13 03:54:00|1408.16|1391.06|1408.09|1390.99|1408.16|1391.06|1408.09|1390.99|7
1649822050000|2022-04-13 03:54:10|1408.11|1391.01|1408.08|1390.98|1408.19|1391.09|1408.08|1390.98|12
1649822060000|2022-04-13 03:54:20|1408.09|1390.99|1408.04|1390.94|1408.09|1390.99|1408.03|1390.93|5
1649822070000|2022-04-13 03:54:30|1408.08|1390.98|1408.12|1391.02|1408.12|1391.02|1408.08|1390.98|9
1649822080000|2022-04-13 03:54:40|1408.05|1390.95|1408.06|1390.96|1408.06|1390.96|1408.05|1390.95|4
1649822090000|2022-04-13 03:54:50|1408.05|1390.95|1408.05|1390.95|1408.06|1390.96|1408.05|1390.95|7
1649822100000|2022-04-13 03:55:00|1408.06|1390.96|1408.14|1391.04|1408.14|1391.04|1408.03|1390.93|7
1649822130000|2022-04-13 03:55:30|1408.48|1391.38|1408.4|1391.3|1408.48|1391.38|1408.4|1391.3|2
1649822150000|2022-04-13 03:55:50|1408.36|1391.26|1408.38|1391.28|1408.45|1391.35|1408.36|1391.26|7
1649822160000|2022-04-13 03:56:00|1408.3|1391.2|1408.23|1391.13|1408.45|1391.35|1408.23|1391.13|16
1649822170000|2022-04-13 03:56:10|1408.26|1391.16|1408.1|1391|1408.34|1391.24|1408.1|1391|6
1649822190000|2022-04-13 03:56:30|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1
1649822200000|2022-04-13 03:56:40|1408.39|1391.29|1408.39|1391.29|1408.39|1391.29|1408.39|1391.29|1
1649822210000|2022-04-13 03:56:50|1408.37|1391.27|1408.38|1391.28|1408.39|1391.29|1408.37|1391.27|4
1649822220000|2022-04-13 03:57:00|1408.34|1391.24|1407.66|1390.56|1408.6|1391.5|1407.66|1390.56|18
1649822230000|2022-04-13 03:57:10|1407.64|1390.54|1407.72|1390.62|1407.97|1390.87|1407.64|1390.54|4
1649822240000|2022-04-13 03:57:20|1407.35|1390.25|1407.89|1390.79|1407.89|1390.79|1407.35|1390.25|4
1649822250000|2022-04-13 03:57:30|1407.82|1390.72|1407.76|1390.66|1407.82|1390.72|1407.67|1390.57|7
1649822260000|2022-04-13 03:57:40|1407.81|1390.71|1407.77|1390.67|1407.81|1390.71|1407.77|1390.67|3
1649822270000|2022-04-13 03:57:50|1407.79|1390.69|1408.13|1391.03|1408.22|1391.12|1407.79|1390.69|11
1649822280000|2022-04-13 03:58:00|1408.19|1391.09|1408.14|1391.04|1408.24|1391.14|1408.12|1391.02|13
1649822290000|2022-04-13 03:58:10|1408.13|1391.03|1408.19|1391.09|1408.24|1391.14|1408.12|1391.02|12
1649822300000|2022-04-13 03:58:20|1408.17|1391.07|1408.24|1391.14|1408.24|1391.14|1408.17|1391.07|5
1649822310000|2022-04-13 03:58:30|1408.22|1391.12|1408.4|1391.3|1408.4|1391.3|1408.22|1391.12|4
1649822320000|2022-04-13 03:58:40|1408.43|1391.33|1408.38|1391.28|1408.43|1391.33|1408.34|1391.24|7
1649822330000|2022-04-13 03:58:50|1408.37|1391.27|1408.35|1391.25|1408.44|1391.34|1408.35|1391.25|9
1649822350000|2022-04-13 03:59:10|1408.37|1391.27|1408.29|1391.19|1408.37|1391.27|1408.28|1391.18|9
1649822360000|2022-04-13 03:59:20|1408.33|1391.23|1408.37|1391.27|1408.4|1391.3|1408.33|1391.23|4
1649822370000|2022-04-13 03:59:30|1408.46|1391.36|1408.36|1391.26|1408.46|1391.36|1408.35|1391.25|13
1649822380000|2022-04-13 03:59:40|1408.29|1391.19|1408.27|1391.17|1408.3|1391.2|1408.27|1391.17|3
1649822390000|2022-04-13 03:59:50|1408.34|1391.24|1408.38|1391.28|1408.38|1391.28|1408.3|1391.2|5
1649822400000|2022-04-13 04:00:00|1408.34|1391.24|1408.22|1391.12|1408.45|1391.35|1408.22|1391.12|10
1649822410000|2022-04-13 04:00:10|1408.2|1391.1|1408.11|1391.01|1408.2|1391.1|1408.08|1390.98|7
1649822420000|2022-04-13 04:00:20|1408.08|1390.98|1408.13|1391.03|1408.13|1391.03|1408.08|1390.98|5
1649822430000|2022-04-13 04:00:30|1408.38|1391.28|1408.29|1391.19|1408.38|1391.28|1408.29|1391.19|2
1649822440000|2022-04-13 04:00:40|1408.27|1391.17|1407.49|1390.39|1408.38|1391.28|1407.49|1390.39|19
1649822450000|2022-04-13 04:00:50|1407.53|1390.43|1407.88|1390.78|1407.88|1390.78|1407.25|1390.15|9
1649822460000|2022-04-13 04:01:00|1407.93|1390.83|1407.92|1390.82|1407.99|1390.89|1407.91|1390.81|8
1649822470000|2022-04-13 04:01:10|1407.93|1390.83|1408.2|1391.1|1408.24|1391.14|1407.93|1390.83|6
1649822480000|2022-04-13 04:01:20|1408.25|1391.15|1408.26|1391.16|1408.26|1391.16|1408.25|1391.15|2
1649822490000|2022-04-13 04:01:30|1408.44|1391.34|1408.32|1391.22|1408.44|1391.34|1408.2|1391.1|4
1649822500000|2022-04-13 04:01:40|1408.39|1391.29|1409.23|1392.13|1409.28|1392.18|1408.39|1391.29|14
1649822510000|2022-04-13 04:01:50|1409.25|1392.15|1409.81|1392.71|1409.81|1392.71|1409.25|1392.15|7
1649822520000|2022-04-13 04:02:00|1409.86|1392.76|1409.89|1392.79|1409.92|1392.82|1409.6|1392.5|13
1649822530000|2022-04-13 04:02:10|1410.05|1392.95|1410|1392.9|1410.05|1392.95|1409.93|1392.83|9
1649822540000|2022-04-13 04:02:20|1410.02|1392.92|1410|1392.9|1410.04|1392.94|1409.99|1392.89|11
1649822550000|2022-04-13 04:02:30|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1
1649822560000|2022-04-13 04:02:40|1409.96|1392.86|1409.96|1392.86|1409.97|1392.87|1409.96|1392.86|3
1649822570000|2022-04-13 04:02:50|1409.97|1392.87|1409.32|1392.22|1409.97|1392.87|1409.32|1392.22|10
1649822580000|2022-04-13 04:03:00|1409.33|1392.23|1409.29|1392.19|1409.38|1392.28|1409.26|1392.16|13
1649822590000|2022-04-13 04:03:10|1409.06|1391.96|1409.05|1391.95|1409.06|1391.96|1409.05|1391.95|6
1649822600000|2022-04-13 04:03:20|1409|1391.9|1408.42|1391.32|1409.03|1391.93|1408.41|1391.31|20
1649822610000|2022-04-13 04:03:30|1408.48|1391.38|1407.86|1390.76|1408.48|1391.38|1407.86|1390.76|19
1649822620000|2022-04-13 04:03:40|1407.81|1390.71|1407.91|1390.81|1408|1390.9|1407.8|1390.7|7
1649822630000|2022-04-13 04:03:50|1407.84|1390.74|1407.5|1390.4|1407.86|1390.76|1407.5|1390.4|6
1649822640000|2022-04-13 04:04:00|1407.48|1390.38|1407.28|1390.18|1407.53|1390.43|1407.1|1390|9
1649822650000|2022-04-13 04:04:10|1407.37|1390.27|1406.93|1389.83|1407.37|1390.27|1406.93|1389.83|15
1649822660000|2022-04-13 04:04:20|1406.85|1389.75|1406.74|1389.64|1406.85|1389.75|1406.69|1389.59|9
1649822670000|2022-04-13 04:04:30|1406.75|1389.65|1406.44|1389.34|1406.75|1389.65|1406.3|1389.2|4
1649822680000|2022-04-13 04:04:40|1406.47|1389.37|1406.36|1389.26|1406.47|1389.37|1406.31|1389.21|7
1649822690000|2022-04-13 04:04:50|1406.38|1389.28|1406.41|1389.31|1406.42|1389.32|1406.37|1389.27|13
1649822700000|2022-04-13 04:05:00|1406.4|1389.3|1406.35|1389.25|1406.4|1389.3|1406.31|1389.21|8
1649822710000|2022-04-13 04:05:10|1406.22|1389.12|1406.31|1389.21|1406.34|1389.24|1406.22|1389.12|11
1649822720000|2022-04-13 04:05:20|1406.34|1389.24|1406.17|1389.07|1406.34|1389.24|1406.17|1389.07|9
1649822730000|2022-04-13 04:05:30|1406.19|1389.09|1406.16|1389.06|1406.19|1389.09|1406.15|1389.05|8
1649822740000|2022-04-13 04:05:40|1406.25|1389.15|1406.41|1389.31|1406.41|1389.31|1406.23|1389.13|8
1649822750000|2022-04-13 04:05:50|1406.4|1389.3|1406.36|1389.26|1406.49|1389.39|1406.33|1389.23|11
1649822760000|2022-04-13 04:06:00|1406.37|1389.27|1406.35|1389.25|1406.37|1389.27|1406.35|1389.25|2
1649822770000|2022-04-13 04:06:10|1406.37|1389.27|1407.13|1390.03|1407.13|1390.03|1406.37|1389.27|9
1649822780000|2022-04-13 04:06:20|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1
1649822790000|2022-04-13 04:06:30|1407.13|1390.03|1407.24|1390.14|1407.28|1390.18|1407.07|1389.97|10
1649822800000|2022-04-13 04:06:40|1407.23|1390.13|1407.05|1389.95|1407.23|1390.13|1407.04|1389.94|11
1649822810000|2022-04-13 04:06:50|1407.06|1389.96|1407.05|1389.95|1407.06|1389.96|1407.04|1389.94|4
1649822820000|2022-04-13 04:07:00|1407.08|1389.98|1407.08|1389.98|1407.08|1389.98|1407.08|1389.98|1
1649822830000|2022-04-13 04:07:10|1407.24|1390.14|1407.22|1390.12|1407.24|1390.14|1407.22|1390.12|2
1649822840000|2022-04-13 04:07:20|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1
1649822850000|2022-04-13 04:07:30|1407.06|1389.96|1407.21|1390.11|1407.23|1390.13|1407.06|1389.96|4
1649822860000|2022-04-13 04:07:40|1407.22|1390.12|1407.23|1390.13|1407.23|1390.13|1407.21|1390.11|5
1649822870000|2022-04-13 04:07:50|1407.21|1390.11|1407.2|1390.1|1407.21|1390.11|1407.2|1390.1|2
1649822880000|2022-04-13 04:08:00|1407.1|1390|1407.1|1390|1407.1|1390|1407.09|1389.99|5
1649822890000|2022-04-13 04:08:10|1407.09|1389.99|1407.1|1390|1407.1|1390|1407.09|1389.99|4
1649822910000|2022-04-13 04:08:30|1407.11|1390.01|1407.12|1390.02|1407.12|1390.02|1407.11|1390.01|2
1649822920000|2022-04-13 04:08:40|1407.26|1390.16|1407.25|1390.15|1407.26|1390.16|1407.25|1390.15|2
1649822930000|2022-04-13 04:08:50|1407.35|1390.25|1407.4|1390.3|1408.06|1390.96|1407.35|1390.25|13
1649822940000|2022-04-13 04:09:00|1407.38|1390.28|1407.5|1390.4|1407.56|1390.46|1407.03|1389.93|25
1649822950000|2022-04-13 04:09:10|1408.01|1390.91|1409.06|1391.96|1409.06|1391.96|1408.01|1390.91|13
1649822980000|2022-04-13 04:09:40|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1
1649822990000|2022-04-13 04:09:50|1408.93|1391.83|1409.01|1391.91|1409.04|1391.94|1408.93|1391.83|5
1649823000000|2022-04-13 04:10:00|1408.92|1391.82|1408.28|1391.18|1408.92|1391.82|1408.13|1391.03|12
1649823010000|2022-04-13 04:10:10|1408.27|1391.17|1408.24|1391.14|1408.27|1391.17|1408.22|1391.12|5
1649823020000|2022-04-13 04:10:20|1408.25|1391.15|1408.27|1391.17|1408.27|1391.17|1408.25|1391.15|2
1649823030000|2022-04-13 04:10:30|1408.07|1390.97|1408.11|1391.01|1408.11|1391.01|1408.07|1390.97|5
1649823040000|2022-04-13 04:10:40|1408.24|1391.14|1408.26|1391.16|1408.26|1391.16|1408.24|1391.14|2
1649823050000|2022-04-13 04:10:50|1408.24|1391.14|1408.29|1391.19|1408.29|1391.19|1408.24|1391.14|3
1649823060000|2022-04-13 04:11:00|1408.28|1391.18|1408.24|1391.14|1408.28|1391.18|1408.24|1391.14|2
1649823070000|2022-04-13 04:11:10|1408.23|1391.13|1408.21|1391.11|1408.27|1391.17|1408.2|1391.1|7
1649823090000|2022-04-13 04:11:30|1408.27|1391.17|1408.25|1391.15|1408.27|1391.17|1408.23|1391.13|5
1649823100000|2022-04-13 04:11:40|1408.28|1391.18|1408.28|1391.18|1408.28|1391.18|1408.28|1391.18|1
1649823110000|2022-04-13 04:11:50|1408.29|1391.19|1408.19|1391.09|1408.29|1391.19|1408.15|1391.05|4
1649823120000|2022-04-13 04:12:00|1408.35|1391.25|1408.7|1391.6|1408.8|1391.7|1408.13|1391.03|15
1649823130000|2022-04-13 04:12:10|1408.94|1391.84|1409.81|1392.71|1409.81|1392.71|1408.77|1391.67|19
1649823140000|2022-04-13 04:12:20|1409.83|1392.73|1409.93|1392.83|1409.99|1392.89|1409.62|1392.52|14
1649823150000|2022-04-13 04:12:30|1409.6|1392.5|1409.65|1392.55|1409.65|1392.55|1409.6|1392.5|10
1649823160000|2022-04-13 04:12:40|1409.82|1392.72|1409.27|1392.17|1409.82|1392.72|1409.17|1392.07|14
1649823170000|2022-04-13 04:12:50|1409.15|1392.05|1409.21|1392.11|1409.21|1392.11|1409.15|1392.05|5
1649823180000|2022-04-13 04:13:00|1409.2|1392.1|1409.28|1392.18|1409.28|1392.18|1409.2|1392.1|2
1649823190000|2022-04-13 04:13:10|1409.2|1392.1|1408.51|1391.41|1409.28|1392.18|1408.4|1391.3|17
1649823200000|2022-04-13 04:13:20|1408.5|1391.4|1408.91|1391.81|1408.96|1391.86|1408.5|1391.4|20
1649823210000|2022-04-13 04:13:30|1409.01|1391.91|1409.02|1391.92|1409.05|1391.95|1409.01|1391.91|9
1649823220000|2022-04-13 04:13:40|1409.01|1391.91|1409.04|1391.94|1409.04|1391.94|1408.96|1391.86|14
1649823230000|2022-04-13 04:13:50|1408.96|1391.86|1409.04|1391.94|1409.04|1391.94|1408.96|1391.86|12
1649823240000|2022-04-13 04:14:00|1408.97|1391.87|1408.9|1391.8|1409.02|1391.92|1408.9|1391.8|17
1649823250000|2022-04-13 04:14:10|1408.95|1391.85|1409.01|1391.91|1409.02|1391.92|1408.93|1391.83|11
1649823260000|2022-04-13 04:14:20|1409.1|1392|1409.1|1392|1409.1|1392|1409.1|1392|1
1649823270000|2022-04-13 04:14:30|1409.09|1391.99|1409.08|1391.98|1409.09|1391.99|1409.06|1391.96|4
1649823280000|2022-04-13 04:14:40|1409.09|1391.99|1409.14|1392.04|1409.14|1392.04|1409.06|1391.96|14
1649823300000|2022-04-13 04:15:00|1409.09|1391.99|1409|1391.9|1409.13|1392.03|1409|1391.9|4
1649823320000|2022-04-13 04:15:20|1409.02|1391.92|1409.14|1392.04|1409.14|1392.04|1409.02|1391.92|8
1649823330000|2022-04-13 04:15:30|1409.18|1392.08|1409.11|1392.01|1409.18|1392.08|1409.1|1392|4
1649823340000|2022-04-13 04:15:40|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1
1649823350000|2022-04-13 04:15:50|1409.25|1392.15|1409.08|1391.98|1409.33|1392.23|1409.08|1391.98|7
1649823360000|2022-04-13 04:16:00|1409.09|1391.99|1409.97|1392.87|1409.97|1392.87|1409.09|1391.99|12
1649823370000|2022-04-13 04:16:10|1410.01|1392.91|1411.32|1394.22|1411.35|1394.25|1410.01|1392.91|23
1649823380000|2022-04-13 04:16:20|1411.55|1394.45|1411.41|1394.31|1411.63|1394.53|1411.26|1394.16|16
1649823390000|2022-04-13 04:16:30|1411.45|1394.35|1411.13|1394.03|1411.79|1394.69|1411.11|1394.01|21
1649823400000|2022-04-13 04:16:40|1411.11|1394.01|1411.03|1393.93|1411.13|1394.03|1411.03|1393.93|4
1649823410000|2022-04-13 04:16:50|1411.02|1393.92|1410.09|1392.99|1411.05|1393.95|1410.08|1392.98|11
1649823420000|2022-04-13 04:17:00|1409.99|1392.89|1409.96|1392.86|1410|1392.9|1409.93|1392.83|7
1649823430000|2022-04-13 04:17:10|1409.95|1392.85|1409.25|1392.15|1410.01|1392.91|1409.23|1392.13|17
1649823440000|2022-04-13 04:17:20|1409.8|1392.7|1409.74|1392.64|1409.8|1392.7|1409.25|1392.15|10
1649823450000|2022-04-13 04:17:30|1409.75|1392.65|1409.66|1392.56|1409.92|1392.82|1409.33|1392.23|19
1649823460000|2022-04-13 04:17:40|1409.65|1392.55|1409.05|1391.95|1409.65|1392.55|1409.05|1391.95|8
1649823470000|2022-04-13 04:17:50|1409.04|1391.94|1409.34|1392.24|1409.4|1392.3|1409.04|1391.94|7
1649823480000|2022-04-13 04:18:00|1409.32|1392.22|1409.05|1391.95|1409.32|1392.22|1408.98|1391.88|13
1649823490000|2022-04-13 04:18:10|1409.06|1391.96|1409.23|1392.13|1409.25|1392.15|1409.02|1391.92|5
1649823500000|2022-04-13 04:18:20|1409.26|1392.16|1409.09|1391.99|1409.26|1392.16|1409.09|1391.99|4
1649823510000|2022-04-13 04:18:30|1409.1|1392|1409.12|1392.02|1409.12|1392.02|1409.1|1392|2
1649823520000|2022-04-13 04:18:40|1409.1|1392|1408.72|1391.62|1409.12|1392.02|1408.45|1391.35|15
1649823530000|2022-04-13 04:18:50|1408.21|1391.11|1408.23|1391.13|1408.23|1391.13|1408.18|1391.08|6
1649823540000|2022-04-13 04:19:00|1408.22|1391.12|1408.25|1391.15|1408.66|1391.56|1408.22|1391.12|10
1649823550000|2022-04-13 04:19:10|1408.22|1391.12|1408.25|1391.15|1408.64|1391.54|1408.22|1391.12|9
1649823560000|2022-04-13 04:19:20|1408.76|1391.66|1408.26|1391.16|1408.76|1391.66|1408.25|1391.15|7
1649823570000|2022-04-13 04:19:30|1408.24|1391.14|1408.02|1390.92|1408.26|1391.16|1408.02|1390.92|7
1649823580000|2022-04-13 04:19:40|1408.01|1390.91|1408.26|1391.16|1408.26|1391.16|1408.01|1390.91|13
1649823590000|2022-04-13 04:19:50|1408.19|1391.09|1408.14|1391.04|1408.26|1391.16|1407.95|1390.85|13
1649823600000|2022-04-13 04:20:00|1408.13|1391.03|1408.07|1390.97|1408.14|1391.04|1408.07|1390.97|5
1649823610000|2022-04-13 04:20:10|1408.06|1390.96|1407.95|1390.85|1408.1|1391|1407.95|1390.85|8
1649823620000|2022-04-13 04:20:20|1407.97|1390.87|1407.94|1390.84|1407.97|1390.87|1407.94|1390.84|9
1649823630000|2022-04-13 04:20:30|1407.95|1390.85|1407.94|1390.84|1407.96|1390.86|1407.94|1390.84|7
1649823640000|2022-04-13 04:20:40|1407.95|1390.85|1407.99|1390.89|1407.99|1390.89|1407.95|1390.85|4
1649823650000|2022-04-13 04:20:50|1408|1390.9|1408.14|1391.04|1408.14|1391.04|1408|1390.9|2
1649823660000|2022-04-13 04:21:00|1408.4|1391.3|1408.29|1391.19|1408.45|1391.35|1408.27|1391.17|8
1649823670000|2022-04-13 04:21:10|1408.28|1391.18|1408.31|1391.21|1408.31|1391.21|1408.25|1391.15|7
1649823680000|2022-04-13 04:21:20|1408.3|1391.2|1409.05|1391.95|1409.05|1391.95|1408.27|1391.17|15
1649823690000|2022-04-13 04:21:30|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1409.02|1391.92|3
1649823700000|2022-04-13 04:21:40|1409.02|1391.92|1409.18|1392.08|1409.18|1392.08|1409.01|1391.91|6
1649823710000|2022-04-13 04:21:50|1409.17|1392.07|1409.15|1392.05|1409.18|1392.08|1409.14|1392.04|4
1649823720000|2022-04-13 04:22:00|1409.14|1392.04|1409.19|1392.09|1409.19|1392.09|1409.05|1391.95|8
1649823730000|2022-04-13 04:22:10|1409.14|1392.04|1409.02|1391.92|1409.14|1392.04|1409|1391.9|6
1649823740000|2022-04-13 04:22:20|1409|1391.9|1409.01|1391.91|1409.01|1391.91|1409|1391.9|6
1649823750000|2022-04-13 04:22:30|1409|1391.9|1408.98|1391.88|1409.01|1391.91|1408.98|1391.88|3
1649823760000|2022-04-13 04:22:40|1408.93|1391.83|1409.04|1391.94|1409.04|1391.94|1408.93|1391.83|5
1649823770000|2022-04-13 04:22:50|1409.05|1391.95|1409.15|1392.05|1409.15|1392.05|1409.04|1391.94|6
1649823780000|2022-04-13 04:23:00|1409.16|1392.06|1409.08|1391.98|1409.16|1392.06|1409.06|1391.96|4
1649823790000|2022-04-13 04:23:10|1409.07|1391.97|1409.01|1391.91|1409.08|1391.98|1409.01|1391.91|10
1649823800000|2022-04-13 04:23:20|1409.06|1391.96|1409.01|1391.91|1409.06|1391.96|1409|1391.9|6
1649823810000|2022-04-13 04:23:30|1409.06|1391.96|1409.03|1391.93|1409.07|1391.97|1409.03|1391.93|3
1649823830000|2022-04-13 04:23:50|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1
1649823840000|2022-04-13 04:24:00|1409.17|1392.07|1409.15|1392.05|1409.17|1392.07|1409.15|1392.05|3
1649823850000|2022-04-13 04:24:10|1409.14|1392.04|1408.83|1391.73|1409.25|1392.15|1408.71|1391.61|8
1649823860000|2022-04-13 04:24:20|1408.6|1391.5|1408.75|1391.65|1408.83|1391.73|1408.59|1391.49|6
1649823870000|2022-04-13 04:24:30|1408.79|1391.69|1408.51|1391.41|1408.79|1391.69|1408.44|1391.34|11
1649823880000|2022-04-13 04:24:40|1408.65|1391.55|1408.73|1391.63|1408.73|1391.63|1408.58|1391.48|14
1649823890000|2022-04-13 04:24:50|1408.71|1391.61|1408.68|1391.58|1408.71|1391.61|1408.54|1391.44|11
1649823900000|2022-04-13 04:25:00|1408.69|1391.59|1409.15|1392.05|1409.15|1392.05|1408.61|1391.51|15
1649823910000|2022-04-13 04:25:10|1409.18|1392.08|1409.15|1392.05|1409.18|1392.08|1409.15|1392.05|9
1649823920000|2022-04-13 04:25:20|1409.02|1391.92|1409.08|1391.98|1409.11|1392.01|1408.95|1391.85|8
1649823930000|2022-04-13 04:25:30|1409.16|1392.06|1409.13|1392.03|1409.16|1392.06|1409.09|1391.99|4
1649823940000|2022-04-13 04:25:40|1409.15|1392.05|1408.31|1391.21|1409.15|1392.05|1408.22|1391.12|16
1649823950000|2022-04-13 04:25:50|1408.42|1391.32|1408.1|1391|1408.42|1391.32|1408.1|1391|12
1649823960000|2022-04-13 04:26:00|1408.07|1390.97|1407.79|1390.69|1408.26|1391.16|1407.69|1390.59|7
1649823970000|2022-04-13 04:26:10|1407.87|1390.77|1407.19|1390.09|1407.87|1390.77|1407.19|1390.09|18
1649823980000|2022-04-13 04:26:20|1407.16|1390.06|1407|1389.9|1407.63|1390.53|1406.63|1389.53|15
1649824000000|2022-04-13 04:26:40|1406.35|1389.25|1405.82|1388.72|1406.35|1389.25|1405.78|1388.68|16
1649824010000|2022-04-13 04:26:50|1405.89|1388.79|1406.18|1389.08|1406.35|1389.25|1405.89|1388.79|11
1649824020000|2022-04-13 04:27:00|1406.16|1389.06|1407|1389.9|1407|1389.9|1406.16|1389.06|19
1649824030000|2022-04-13 04:27:10|1407.15|1390.05|1407.53|1390.43|1408.06|1390.96|1407.15|1390.05|17
1649824040000|2022-04-13 04:27:20|1407.45|1390.35|1407.11|1390.01|1407.49|1390.39|1407.09|1389.99|10
1649824050000|2022-04-13 04:27:30|1407.12|1390.02|1407.08|1389.98|1407.12|1390.02|1407.08|1389.98|7
1649824060000|2022-04-13 04:27:40|1407.09|1389.99|1407.36|1390.26|1407.47|1390.37|1407.07|1389.97|11
1649824070000|2022-04-13 04:27:50|1407.46|1390.36|1407.26|1390.16|1407.46|1390.36|1407.23|1390.13|9
1649824080000|2022-04-13 04:28:00|1407.28|1390.18|1407.85|1390.75|1407.85|1390.75|1407.28|1390.18|5
1649824090000|2022-04-13 04:28:10|1407.86|1390.76|1407.86|1390.76|1407.86|1390.76|1407.84|1390.74|3
1649824100000|2022-04-13 04:28:20|1407.99|1390.89|1408.03|1390.93|1408.03|1390.93|1407.99|1390.89|3
1649824110000|2022-04-13 04:28:30|1408.01|1390.91|1408|1390.9|1408.08|1390.98|1408|1390.9|6
1649824130000|2022-04-13 04:28:50|1407.93|1390.83|1407.8|1390.7|1407.99|1390.89|1407.33|1390.23|13
1649824140000|2022-04-13 04:29:00|1407.62|1390.52|1407.17|1390.07|1407.62|1390.52|1407.16|1390.06|4
1649824150000|2022-04-13 04:29:10|1407.16|1390.06|1407.21|1390.11|1407.21|1390.11|1407.16|1390.06|7
1649824160000|2022-04-13 04:29:20|1407.2|1390.1|1407.69|1390.59|1407.74|1390.64|1407.15|1390.05|16
1649824170000|2022-04-13 04:29:30|1408.02|1390.92|1407.44|1390.34|1408.02|1390.92|1407.44|1390.34|5
1649824180000|2022-04-13 04:29:40|1407.48|1390.38|1407.66|1390.56|1407.66|1390.56|1407.48|1390.38|4
1649824190000|2022-04-13 04:29:50|1407.58|1390.48|1407.7|1390.6|1407.71|1390.61|1407.58|1390.48|12
1649824200000|2022-04-13 04:30:00|1407.6|1390.5|1407.32|1390.22|1407.71|1390.61|1407.09|1389.99|14
1649824210000|2022-04-13 04:30:10|1407.29|1390.19|1407.25|1390.15|1407.29|1390.19|1407.15|1390.05|9
1649824220000|2022-04-13 04:30:20|1407.23|1390.13|1407.25|1390.15|1407.26|1390.16|1407.23|1390.13|3
1649824230000|2022-04-13 04:30:30|1407.54|1390.44|1407.72|1390.62|1407.72|1390.62|1407.54|1390.44|2
1649824240000|2022-04-13 04:30:40|1407.73|1390.63|1408.97|1391.87|1408.97|1391.87|1407.39|1390.29|20
1649824250000|2022-04-13 04:30:50|1408.96|1391.86|1409.01|1391.91|1409.01|1391.91|1408.96|1391.86|7
1649824260000|2022-04-13 04:31:00|1409.02|1391.92|1409.2|1392.1|1409.31|1392.21|1409.02|1391.92|8
1649824270000|2022-04-13 04:31:10|1409.13|1392.03|1409.19|1392.09|1409.22|1392.12|1409.13|1392.03|9
1649824280000|2022-04-13 04:31:20|1409.2|1392.1|1410.16|1393.06|1410.29|1393.19|1409.2|1392.1|12
1649824290000|2022-04-13 04:31:30|1410.05|1392.95|1410.05|1392.95|1410.28|1393.18|1410.05|1392.95|6
1649824310000|2022-04-13 04:31:50|1409.76|1392.66|1410.13|1393.03|1410.13|1393.03|1409.75|1392.65|12
1649824320000|2022-04-13 04:32:00|1410.07|1392.97|1408.87|1391.77|1410.07|1392.97|1408.52|1391.42|21
1649824330000|2022-04-13 04:32:10|1408.86|1391.76|1408.48|1391.38|1408.89|1391.79|1408.4|1391.3|13
1649824340000|2022-04-13 04:32:20|1408.44|1391.34|1407.58|1390.48|1408.44|1391.34|1407.5|1390.4|21
1649824350000|2022-04-13 04:32:30|1407.55|1390.45|1407.55|1390.45|1408.01|1390.91|1407.46|1390.36|11
1649824360000|2022-04-13 04:32:40|1407.53|1390.43|1407.47|1390.37|1407.59|1390.49|1407.46|1390.36|6
1649824370000|2022-04-13 04:32:50|1406.7|1389.6|1406.7|1389.6|1406.7|1389.6|1406.7|1389.6|1
1649824380000|2022-04-13 04:33:00|1406.64|1389.54|1406.61|1389.51|1406.71|1389.61|1406.61|1389.51|10
1649824390000|2022-04-13 04:33:10|1406.57|1389.47|1406.57|1389.47|1406.57|1389.47|1406.57|1389.47|1
1649824400000|2022-04-13 04:33:20|1406.59|1389.49|1407.15|1390.05|1407.15|1390.05|1406.57|1389.47|7
1649824410000|2022-04-13 04:33:30|1407.22|1390.12|1407.55|1390.45|1407.55|1390.45|1407.22|1390.12|12
1649824420000|2022-04-13 04:33:40|1407.54|1390.44|1407.32|1390.22|1407.59|1390.49|1407.23|1390.13|10
1649824430000|2022-04-13 04:33:50|1407.31|1390.21|1407.17|1390.07|1407.32|1390.22|1407.1|1390|16
1649824440000|2022-04-13 04:34:00|1407.16|1390.06|1407.15|1390.05|1407.17|1390.07|1407.11|1390.01|13
1649824450000|2022-04-13 04:34:10|1407.13|1390.03|1407.78|1390.68|1407.78|1390.68|1407.11|1390.01|16
1649824460000|2022-04-13 04:34:20|1407.76|1390.66|1408.33|1391.23|1408.4|1391.3|1407.76|1390.66|19
1649824470000|2022-04-13 04:34:30|1408.32|1391.22|1408.38|1391.28|1408.38|1391.28|1408.32|1391.22|4
1649824480000|2022-04-13 04:34:40|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1
1649824490000|2022-04-13 04:34:50|1408.15|1391.05|1407.84|1390.74|1408.15|1391.05|1407.84|1390.74|10
1649824500000|2022-04-13 04:35:00|1407.56|1390.46|1407.84|1390.74|1408.01|1390.91|1407.56|1390.46|4
1649824510000|2022-04-13 04:35:10|1407.67|1390.57|1407.67|1390.57|1407.67|1390.57|1407.67|1390.57|1
1649824520000|2022-04-13 04:35:20|1407.63|1390.53|1407.63|1390.53|1407.63|1390.53|1407.63|1390.53|1
1649824530000|2022-04-13 04:35:30|1407.67|1390.57|1407.67|1390.57|1407.67|1390.57|1407.64|1390.54|3
1649824540000|2022-04-13 04:35:40|1407.31|1390.21|1408.08|1390.98|1408.08|1390.98|1407.31|1390.21|7
1649824550000|2022-04-13 04:35:50|1408.1|1391|1408.1|1391|1408.1|1391|1408.1|1391|1
1649824560000|2022-04-13 04:36:00|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1
1649824570000|2022-04-13 04:36:10|1407.81|1390.71|1407.54|1390.44|1407.85|1390.75|1407.51|1390.41|9
1649824580000|2022-04-13 04:36:20|1407.55|1390.45|1407.23|1390.13|1407.55|1390.45|1407.23|1390.13|2
1649824590000|2022-04-13 04:36:30|1407.2|1390.1|1407.39|1390.29|1407.39|1390.29|1407.2|1390.1|3
1649824600000|2022-04-13 04:36:40|1407.48|1390.38|1408.09|1390.99|1408.13|1391.03|1407.48|1390.38|12
1649824620000|2022-04-13 04:37:00|1408.17|1391.07|1408.05|1390.95|1408.17|1391.07|1408.05|1390.95|2
1649824630000|2022-04-13 04:37:10|1407.91|1390.81|1407.9|1390.8|1407.91|1390.81|1407.53|1390.43|15
1649824640000|2022-04-13 04:37:20|1407.89|1390.79|1407.49|1390.39|1408.07|1390.97|1407.49|1390.39|15
1649824650000|2022-04-13 04:37:30|1407.5|1390.4|1407.49|1390.39|1407.5|1390.4|1407.49|1390.39|2
1649824660000|2022-04-13 04:37:40|1407.5|1390.4|1407.53|1390.43|1407.53|1390.43|1407.49|1390.39|6
1649824680000|2022-04-13 04:38:00|1407.54|1390.44|1407.26|1390.16|1407.54|1390.44|1407.26|1390.16|3
1649824700000|2022-04-13 04:38:20|1407.53|1390.43|1407.53|1390.43|1407.54|1390.44|1407.53|1390.43|3
1649824740000|2022-04-13 04:39:00|1407.24|1390.14|1407.05|1389.95|1407.24|1390.14|1407.03|1389.93|9
1649824750000|2022-04-13 04:39:10|1407.03|1389.93|1407.12|1390.02|1407.13|1390.03|1407.03|1389.93|7
1649824760000|2022-04-13 04:39:20|1407.14|1390.04|1407.24|1390.14|1407.27|1390.17|1407.12|1390.02|12
1649824770000|2022-04-13 04:39:30|1407.23|1390.13|1407.49|1390.39|1407.55|1390.45|1407.23|1390.13|4
1649824780000|2022-04-13 04:39:40|1407.38|1390.28|1406.78|1389.68|1407.54|1390.44|1406.73|1389.63|21
1649824790000|2022-04-13 04:39:50|1406.61|1389.51|1406.17|1389.07|1406.61|1389.51|1406.17|1389.07|2
1649824800000|2022-04-13 04:40:00|1406.22|1389.12|1406.33|1389.23|1406.33|1389.23|1406.22|1389.12|4
1649824820000|2022-04-13 04:40:20|1406.57|1389.47|1406.11|1389.01|1406.59|1389.49|1406.11|1389.01|12
1649824830000|2022-04-13 04:40:30|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1
1649824840000|2022-04-13 04:40:40|1406.17|1389.07|1406.19|1389.09|1406.19|1389.09|1406.11|1389.01|4
1649824850000|2022-04-13 04:40:50|1406.53|1389.43|1406.45|1389.35|1406.59|1389.49|1406.45|1389.35|4
1649824860000|2022-04-13 04:41:00|1406.53|1389.43|1406.4|1389.3|1406.53|1389.43|1406.2|1389.1|10
1649824870000|2022-04-13 04:41:10|1406.31|1389.21|1406.19|1389.09|1406.43|1389.33|1406.19|1389.09|6
1649824880000|2022-04-13 04:41:20|1406.17|1389.07|1406.13|1389.03|1406.17|1389.07|1406.13|1389.03|9
1649824890000|2022-04-13 04:41:30|1406.15|1389.05|1406.13|1389.03|1406.15|1389.05|1406.13|1389.03|4
1649824900000|2022-04-13 04:41:40|1406.15|1389.05|1406.12|1389.02|1406.15|1389.05|1406.11|1389.01|6
1649824910000|2022-04-13 04:41:50|1406.14|1389.04|1406.14|1389.04|1406.14|1389.04|1406.13|1389.03|3
1649824920000|2022-04-13 04:42:00|1406.11|1389.01|1406.43|1389.33|1406.43|1389.33|1406.11|1389.01|2
1649824930000|2022-04-13 04:42:10|1406.06|1388.96|1406.06|1388.96|1406.06|1388.96|1406.06|1388.96|1
1649824940000|2022-04-13 04:42:20|1406.16|1389.06|1406.16|1389.06|1406.16|1389.06|1406.16|1389.06|1
1649824950000|2022-04-13 04:42:30|1406.15|1389.05|1406.29|1389.19|1406.3|1389.2|1406.15|1389.05|6
1649824960000|2022-04-13 04:42:40|1406.2|1389.1|1406.5|1389.4|1406.92|1389.82|1406.06|1388.96|17
1649824970000|2022-04-13 04:42:50|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1
1649824980000|2022-04-13 04:43:00|1406.99|1389.89|1406.99|1389.89|1406.99|1389.89|1406.99|1389.89|1
1649825000000|2022-04-13 04:43:20|1406.88|1389.78|1406.87|1389.77|1406.99|1389.89|1406.87|1389.77|10
1649825010000|2022-04-13 04:43:30|1406.89|1389.79|1406.98|1389.88|1407.04|1389.94|1406.86|1389.76|10
1649825030000|2022-04-13 04:43:50|1407.06|1389.96|1407.15|1390.05|1407.15|1390.05|1407.06|1389.96|4
1649825040000|2022-04-13 04:44:00|1407.31|1390.21|1408.16|1391.06|1408.16|1391.06|1407.11|1390.01|22
1649825050000|2022-04-13 04:44:10|1408.17|1391.07|1408.16|1391.06|1408.17|1391.07|1408.16|1391.06|2
1649825060000|2022-04-13 04:44:20|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1649825070000|2022-04-13 04:44:30|1408.13|1391.03|1408.09|1390.99|1408.15|1391.05|1407.71|1390.61|13
1649825080000|2022-04-13 04:44:40|1407.92|1390.82|1408.11|1391.01|1408.12|1391.02|1407.92|1390.82|8
1649825100000|2022-04-13 04:45:00|1408.1|1391|1408.03|1390.93|1408.1|1391|1408.03|1390.93|3
1649825110000|2022-04-13 04:45:10|1408.02|1390.92|1408.91|1391.81|1408.91|1391.81|1408.02|1390.92|9
1649825120000|2022-04-13 04:45:20|1408.95|1391.85|1410.07|1392.97|1410.07|1392.97|1408.91|1391.81|13
1649825130000|2022-04-13 04:45:30|1410.08|1392.98|1410.03|1392.93|1410.1|1393|1410.02|1392.92|9
1649825140000|2022-04-13 04:45:40|1410.02|1392.92|1410.27|1393.17|1410.62|1393.52|1410.01|1392.91|13
1649825150000|2022-04-13 04:45:50|1410.3|1393.2|1410.21|1393.11|1410.31|1393.21|1409.98|1392.88|14
1649825160000|2022-04-13 04:46:00|1410.52|1393.42|1411.03|1393.93|1411.27|1394.17|1410.11|1393.01|15
1649825180000|2022-04-13 04:46:20|1410.99|1393.89|1411.7|1394.6|1411.73|1394.63|1410.96|1393.86|15
1649825190000|2022-04-13 04:46:30|1411.73|1394.63|1412.47|1395.37|1412.47|1395.37|1411.7|1394.6|15
1649825200000|2022-04-13 04:46:40|1412.48|1395.38|1412.6|1395.5|1412.6|1395.5|1412.48|1395.38|5
1649825210000|2022-04-13 04:46:50|1412.58|1395.48|1412.71|1395.61|1412.77|1395.67|1411.99|1394.89|13
1649825220000|2022-04-13 04:47:00|1412.77|1395.67|1412.07|1394.97|1412.77|1395.67|1412|1394.9|11
1649825230000|2022-04-13 04:47:10|1412.2|1395.1|1412.24|1395.14|1412.24|1395.14|1412.15|1395.05|16
1649825240000|2022-04-13 04:47:20|1412.25|1395.15|1412.17|1395.07|1412.29|1395.19|1412.16|1395.06|5
1649825250000|2022-04-13 04:47:30|1412.15|1395.05|1412.26|1395.16|1412.26|1395.16|1412.15|1395.05|4
1649825260000|2022-04-13 04:47:40|1412.3|1395.2|1412.27|1395.17|1412.31|1395.21|1412.26|1395.16|9
1649825270000|2022-04-13 04:47:50|1412.3|1395.2|1412.39|1395.29|1412.39|1395.29|1412.3|1395.2|5
1649825280000|2022-04-13 04:48:00|1412.41|1395.31|1412.41|1395.31|1412.41|1395.31|1412.41|1395.31|1
1649825290000|2022-04-13 04:48:10|1412.27|1395.17|1412.21|1395.11|1412.27|1395.17|1412.07|1394.97|17
1649825300000|2022-04-13 04:48:20|1412.2|1395.1|1412.1|1395|1412.2|1395.1|1412.07|1394.97|11
1649825310000|2022-04-13 04:48:30|1412.09|1394.99|1412.01|1394.91|1412.1|1395|1412|1394.9|10
1649825320000|2022-04-13 04:48:40|1412|1394.9|1412.05|1394.95|1412.05|1394.95|1412|1394.9|9
1649825330000|2022-04-13 04:48:50|1412.02|1394.92|1412.04|1394.94|1412.06|1394.96|1412.02|1394.92|7
1649825340000|2022-04-13 04:49:00|1412|1394.9|1412|1394.9|1412|1394.9|1412|1394.9|1
1649825350000|2022-04-13 04:49:10|1411.98|1394.88|1412.01|1394.91|1412.01|1394.91|1411.98|1394.88|8
1649825360000|2022-04-13 04:49:20|1412|1394.9|1412.36|1395.26|1412.38|1395.28|1411.98|1394.88|20
1649825370000|2022-04-13 04:49:30|1412.37|1395.27|1412.89|1395.79|1412.9|1395.8|1412.37|1395.27|18
1649825380000|2022-04-13 04:49:40|1412.87|1395.77|1412.29|1395.19|1412.87|1395.77|1412.03|1394.93|14
1649825390000|2022-04-13 04:49:50|1412.27|1395.17|1412.28|1395.18|1412.29|1395.19|1412.27|1395.17|6
1649825400000|2022-04-13 04:50:00|1412.29|1395.19|1412.22|1395.12|1412.33|1395.23|1412.2|1395.1|10
1649825410000|2022-04-13 04:50:10|1412.04|1394.94|1412.04|1394.94|1412.04|1394.94|1412.04|1394.94|1
1649825420000|2022-04-13 04:50:20|1412.03|1394.93|1412.03|1394.93|1412.04|1394.94|1412.03|1394.93|5
1649825430000|2022-04-13 04:50:30|1412.04|1394.94|1412.23|1395.13|1412.29|1395.19|1412.04|1394.94|3
1649825440000|2022-04-13 04:50:40|1412.19|1395.09|1412.23|1395.13|1412.23|1395.13|1412.19|1395.09|2
1649825450000|2022-04-13 04:50:50|1412.18|1395.08|1412.18|1395.08|1412.24|1395.14|1412.16|1395.06|11
1649825460000|2022-04-13 04:51:00|1412.17|1395.07|1412.2|1395.1|1412.21|1395.11|1412.14|1395.04|9
1649825470000|2022-04-13 04:51:10|1412.19|1395.09|1412.15|1395.05|1412.21|1395.11|1412.15|1395.05|13
1649825480000|2022-04-13 04:51:20|1412.21|1395.11|1412.21|1395.11|1412.21|1395.11|1412.15|1395.05|9
1649825490000|2022-04-13 04:51:30|1412.09|1394.99|1412.11|1395.01|1412.15|1395.05|1412.09|1394.99|9
1649825500000|2022-04-13 04:51:40|1412.16|1395.06|1412.16|1395.06|1412.17|1395.07|1412.14|1395.04|10
1649825510000|2022-04-13 04:51:50|1412.15|1395.05|1412.17|1395.07|1412.17|1395.07|1412.15|1395.05|7
1649825520000|2022-04-13 04:52:00|1412.14|1395.04|1412.19|1395.09|1412.19|1395.09|1412.11|1395.01|10
1649825530000|2022-04-13 04:52:10|1412.17|1395.07|1412.15|1395.05|1412.18|1395.08|1412.12|1395.02|9
1649825540000|2022-04-13 04:52:20|1412.14|1395.04|1412.05|1394.95|1412.23|1395.13|1412.05|1394.95|19
1649825550000|2022-04-13 04:52:30|1412.14|1395.04|1410.37|1393.27|1412.26|1395.16|1410.37|1393.27|28
1649825560000|2022-04-13 04:52:40|1410.3|1393.2|1410.6|1393.5|1410.84|1393.74|1410.24|1393.14|13
1649825570000|2022-04-13 04:52:50|1410.55|1393.45|1411.03|1393.93|1411.03|1393.93|1410.37|1393.27|9
1649825580000|2022-04-13 04:53:00|1411.02|1393.92|1411.01|1393.91|1411.03|1393.93|1410.99|1393.89|10
1649825590000|2022-04-13 04:53:10|1411.19|1394.09|1411.36|1394.26|1411.36|1394.26|1411.13|1394.03|11
1649825600000|2022-04-13 04:53:20|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1
1649825610000|2022-04-13 04:53:30|1411.4|1394.3|1411.34|1394.24|1411.4|1394.3|1411.29|1394.19|3
1649825630000|2022-04-13 04:53:50|1411.36|1394.26|1411.19|1394.09|1411.36|1394.26|1411.1|1394|5
1649825640000|2022-04-13 04:54:00|1411.2|1394.1|1411.06|1393.96|1411.2|1394.1|1411.06|1393.96|4
1649825650000|2022-04-13 04:54:10|1411.08|1393.98|1411.1|1394|1411.1|1394|1411.05|1393.95|7
1649825660000|2022-04-13 04:54:20|1411.09|1393.99|1411.19|1394.09|1411.25|1394.15|1411.09|1393.99|18
1649825670000|2022-04-13 04:54:30|1411.2|1394.1|1411.19|1394.09|1411.2|1394.1|1411.18|1394.08|3
1649825680000|2022-04-13 04:54:40|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.07|1393.97|3
1649825690000|2022-04-13 04:54:50|1411.07|1393.97|1411|1393.9|1411.07|1393.97|1411|1393.9|2
1649825700000|2022-04-13 04:55:00|1410.98|1393.88|1411.01|1393.91|1411.01|1393.91|1410.98|1393.88|6
1649825710000|2022-04-13 04:55:10|1411.02|1393.92|1411.1|1394|1411.13|1394.03|1411.01|1393.91|11
1649825720000|2022-04-13 04:55:20|1411.08|1393.98|1411.32|1394.22|1411.32|1394.22|1411.08|1393.98|9
1649825730000|2022-04-13 04:55:30|1411.33|1394.23|1412|1394.9|1412.03|1394.93|1411.3|1394.2|15
1649825740000|2022-04-13 04:55:40|1412.03|1394.93|1412.02|1394.92|1412.03|1394.93|1412.02|1394.92|2
1649825750000|2022-04-13 04:55:50|1412|1394.9|1411.99|1394.89|1412.03|1394.93|1411.94|1394.84|9
1649825760000|2022-04-13 04:56:00|1412|1394.9|1412.04|1394.94|1412.04|1394.94|1412|1394.9|6
1649825770000|2022-04-13 04:56:10|1411.93|1394.83|1411.98|1394.88|1411.98|1394.88|1411.92|1394.82|4
1649825780000|2022-04-13 04:56:20|1411.97|1394.87|1411.98|1394.88|1411.98|1394.88|1411.97|1394.87|4
1649825790000|2022-04-13 04:56:30|1411.97|1394.87|1411.92|1394.82|1411.97|1394.87|1411.82|1394.72|8
1649825800000|2022-04-13 04:56:40|1411.9|1394.8|1411.84|1394.74|1411.9|1394.8|1411.84|1394.74|2
1649825810000|2022-04-13 04:56:50|1411.87|1394.77|1412.37|1395.27|1412.37|1395.27|1411.84|1394.74|3
1649825820000|2022-04-13 04:57:00|1412.38|1395.28|1412.23|1395.13|1412.45|1395.35|1412.18|1395.08|8
1649825830000|2022-04-13 04:57:10|1412.17|1395.07|1412.83|1395.73|1412.83|1395.73|1412.15|1395.05|16
1649825840000|2022-04-13 04:57:20|1412.84|1395.74|1412.97|1395.87|1412.97|1395.87|1412.83|1395.73|7
1649825850000|2022-04-13 04:57:30|1412.93|1395.83|1413.13|1396.03|1413.13|1396.03|1412.9|1395.8|12
1649825860000|2022-04-13 04:57:40|1413.14|1396.04|1413.28|1396.18|1413.31|1396.21|1412.87|1395.77|13
1649825870000|2022-04-13 04:57:50|1413.3|1396.2|1413.08|1395.98|1413.43|1396.33|1413.08|1395.98|17
1649825880000|2022-04-13 04:58:00|1413.11|1396.01|1412.99|1395.89|1413.42|1396.32|1412.9|1395.8|15
1649825890000|2022-04-13 04:58:10|1412.9|1395.8|1413.06|1395.96|1413.14|1396.04|1412.88|1395.78|12
1649825900000|2022-04-13 04:58:20|1413.09|1395.99|1413.18|1396.08|1413.24|1396.14|1413.09|1395.99|13
1649825920000|2022-04-13 04:58:40|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1
1649825930000|2022-04-13 04:58:50|1413.24|1396.14|1413.1|1396|1413.4|1396.3|1413.07|1395.97|14
1649825940000|2022-04-13 04:59:00|1413.15|1396.05|1413.13|1396.03|1413.18|1396.08|1413.03|1395.93|17
1649825950000|2022-04-13 04:59:10|1413.06|1395.96|1413.11|1396.01|1413.21|1396.11|1413.03|1395.93|16
1649825960000|2022-04-13 04:59:20|1413.03|1395.93|1413.07|1395.97|1413.07|1395.97|1412.99|1395.89|8
1649825970000|2022-04-13 04:59:30|1413.1|1396|1413.17|1396.07|1413.17|1396.07|1412.98|1395.88|8
1649825980000|2022-04-13 04:59:40|1413.18|1396.08|1413.94|1396.84|1413.96|1396.86|1413.18|1396.08|11
1649825990000|2022-04-13 04:59:50|1413.91|1396.81|1414.67|1397.57|1414.8|1397.7|1413.88|1396.78|11
1649826000000|2022-04-13 05:00:00|1414.77|1397.67|1414.59|1397.49|1415.02|1397.92|1414.36|1397.26|23
1649826010000|2022-04-13 05:00:10|1414.61|1397.51|1414.6|1397.5|1414.61|1397.51|1414.57|1397.47|4
1649826020000|2022-04-13 05:00:20|1414.61|1397.51|1414.72|1397.62|1414.9|1397.8|1414.61|1397.51|10
1649826030000|2022-04-13 05:00:30|1414.74|1397.64|1415.37|1398.27|1415.37|1398.27|1414.74|1397.64|15
1649826040000|2022-04-13 05:00:40|1415.69|1398.59|1415.69|1398.59|1415.69|1398.59|1415.69|1398.59|1
1649826050000|2022-04-13 05:00:50|1415.97|1398.87|1415.97|1398.87|1415.97|1398.87|1415.97|1398.87|1
1649826060000|2022-04-13 05:01:00|1415.96|1398.86|1415.91|1398.81|1415.97|1398.87|1415.81|1398.71|5
1649826070000|2022-04-13 05:01:10|1415.76|1398.66|1415.63|1398.53|1415.76|1398.66|1415.61|1398.51|3
1649826080000|2022-04-13 05:01:20|1415.6|1398.5|1415.6|1398.5|1415.6|1398.5|1415.6|1398.5|1
1649826090000|2022-04-13 05:01:30|1415.53|1398.43|1415.08|1397.98|1415.53|1398.43|1415.07|1397.97|7
1649826100000|2022-04-13 05:01:40|1415.06|1397.96|1414.95|1397.85|1415.11|1398.01|1414.73|1397.63|14
1649826110000|2022-04-13 05:01:50|1414.97|1397.87|1414.86|1397.76|1415|1397.9|1414.86|1397.76|11
1649826120000|2022-04-13 05:02:00|1414.88|1397.78|1415.21|1398.11|1415.21|1398.11|1414.88|1397.78|8
1649826130000|2022-04-13 05:02:10|1415.36|1398.26|1415.1|1398|1415.36|1398.26|1415.1|1398|3
1649826150000|2022-04-13 05:02:30|1415.08|1397.98|1415.23|1398.13|1415.23|1398.13|1415.08|1397.98|2
1649826160000|2022-04-13 05:02:40|1415.17|1398.07|1415.17|1398.07|1415.17|1398.07|1415.17|1398.07|1
1649826170000|2022-04-13 05:02:50|1415.09|1397.99|1415.03|1397.93|1415.09|1397.99|1414.99|1397.89|9
1649826180000|2022-04-13 05:03:00|1414.92|1397.82|1414.46|1397.36|1415|1397.9|1414.46|1397.36|17
1649826190000|2022-04-13 05:03:10|1414.61|1397.51|1413.47|1396.37|1414.61|1397.51|1413.38|1396.28|11
1649826200000|2022-04-13 05:03:20|1413.38|1396.28|1413.3|1396.2|1413.45|1396.35|1413.3|1396.2|11
1649826220000|2022-04-13 05:03:40|1413.34|1396.24|1414.08|1396.98|1414.08|1396.98|1413.34|1396.24|11
1649826230000|2022-04-13 05:03:50|1414.09|1396.99|1414.31|1397.21|1414.31|1397.21|1414.09|1396.99|9
1649826240000|2022-04-13 05:04:00|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1
1649826250000|2022-04-13 05:04:10|1414.36|1397.26|1414.09|1396.99|1414.38|1397.28|1414.07|1396.97|16
1649826260000|2022-04-13 05:04:20|1414.19|1397.09|1414.07|1396.97|1414.19|1397.09|1414.07|1396.97|5
1649826270000|2022-04-13 05:04:30|1414.06|1396.96|1414.09|1396.99|1414.09|1396.99|1414.06|1396.96|3
1649826280000|2022-04-13 05:04:40|1414.1|1397|1414.79|1397.69|1414.79|1397.69|1414.08|1396.98|7
1649826290000|2022-04-13 05:04:50|1414.8|1397.7|1414.84|1397.74|1414.94|1397.84|1414.75|1397.65|14
1649826300000|2022-04-13 05:05:00|1414.22|1397.12|1414.5|1397.4|1414.5|1397.4|1414.22|1397.12|2
1649826310000|2022-04-13 05:05:10|1414.38|1397.28|1414.31|1397.21|1414.38|1397.28|1414.31|1397.21|2
1649826320000|2022-04-13 05:05:20|1414.3|1397.2|1414.72|1397.62|1414.72|1397.62|1414.3|1397.2|9
1649826330000|2022-04-13 05:05:30|1414.84|1397.74|1414.85|1397.75|1414.85|1397.75|1414.84|1397.74|2
1649826350000|2022-04-13 05:05:50|1414.92|1397.82|1414.92|1397.82|1414.92|1397.82|1414.92|1397.82|1
1649826360000|2022-04-13 05:06:00|1414.75|1397.65|1415.02|1397.92|1415.02|1397.92|1414.75|1397.65|3
1649826380000|2022-04-13 05:06:20|1414.88|1397.78|1414.88|1397.78|1414.88|1397.78|1414.88|1397.78|1
1649826410000|2022-04-13 05:06:50|1414.82|1397.72|1414.89|1397.79|1414.89|1397.79|1414.82|1397.72|2
1649826430000|2022-04-13 05:07:10|1414.9|1397.8|1414.95|1397.85|1414.95|1397.85|1414.9|1397.8|4
1649826440000|2022-04-13 05:07:20|1414.97|1397.87|1415.34|1398.24|1415.36|1398.26|1414.97|1397.87|8
1649826450000|2022-04-13 05:07:30|1415.6|1398.5|1415.62|1398.52|1415.62|1398.52|1415.6|1398.5|2
1649826480000|2022-04-13 05:08:00|1415.64|1398.54|1415.08|1397.98|1415.64|1398.54|1415.08|1397.98|15
1649826500000|2022-04-13 05:08:20|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1
1649826510000|2022-04-13 05:08:30|1415.04|1397.94|1415.08|1397.98|1415.1|1398|1415.04|1397.94|9
1649826520000|2022-04-13 05:08:40|1415.09|1397.99|1415.04|1397.94|1415.09|1397.99|1414.97|1397.87|14
1649826530000|2022-04-13 05:08:50|1415.05|1397.95|1415.1|1398|1415.13|1398.03|1415.05|1397.95|6
1649826540000|2022-04-13 05:09:00|1415.16|1398.06|1415.15|1398.05|1415.16|1398.06|1415.15|1398.05|2
1649826560000|2022-04-13 05:09:20|1415.08|1397.98|1415.1|1398|1415.1|1398|1415.08|1397.98|5
1649826570000|2022-04-13 05:09:30|1415.08|1397.98|1414.63|1397.53|1415.16|1398.06|1414.5|1397.4|11
1649826580000|2022-04-13 05:09:40|1414.62|1397.52|1414.54|1397.44|1414.62|1397.52|1414.3|1397.2|6
1649826590000|2022-04-13 05:09:50|1414.52|1397.42|1414.24|1397.14|1414.54|1397.44|1414.24|1397.14|17
1649826600000|2022-04-13 05:10:00|1414.23|1397.13|1414.27|1397.17|1414.63|1397.53|1414.18|1397.08|15
1649826610000|2022-04-13 05:10:10|1414.58|1397.48|1414.92|1397.82|1414.99|1397.89|1414.46|1397.36|10
1649826620000|2022-04-13 05:10:20|1414.99|1397.89|1414.22|1397.12|1415.18|1398.08|1414.22|1397.12|8
1649826630000|2022-04-13 05:10:30|1414.31|1397.21|1414.2|1397.1|1414.31|1397.21|1414.2|1397.1|4
1649826640000|2022-04-13 05:10:40|1414.23|1397.13|1414.33|1397.23|1414.34|1397.24|1414.23|1397.13|11
1649826650000|2022-04-13 05:10:50|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1414.26|1397.16|1
1649826660000|2022-04-13 05:11:00|1414.12|1397.02|1413.9|1396.8|1414.13|1397.03|1413.78|1396.68|14
1649826670000|2022-04-13 05:11:10|1414.16|1397.06|1414.25|1397.15|1414.52|1397.42|1414.16|1397.06|15
1649826680000|2022-04-13 05:11:20|1414.38|1397.28|1414.37|1397.27|1414.53|1397.43|1414.28|1397.18|14
1649826690000|2022-04-13 05:11:30|1414.32|1397.22|1414.28|1397.18|1414.32|1397.22|1414.27|1397.17|7
1649826700000|2022-04-13 05:11:40|1414.52|1397.42|1414.41|1397.31|1414.65|1397.55|1414.41|1397.31|6
1649826710000|2022-04-13 05:11:50|1414.21|1397.11|1414.29|1397.19|1414.44|1397.34|1414.21|1397.11|14
1649826720000|2022-04-13 05:12:00|1414.37|1397.27|1414.36|1397.26|1414.52|1397.42|1414.26|1397.16|15
1649826730000|2022-04-13 05:12:10|1414.35|1397.25|1414.32|1397.22|1414.53|1397.43|1414.22|1397.12|18
1649826740000|2022-04-13 05:12:20|1414.28|1397.18|1414.19|1397.09|1414.28|1397.18|1414.18|1397.08|4
1649826760000|2022-04-13 05:12:40|1414.08|1396.98|1414.2|1397.1|1414.2|1397.1|1414.08|1396.98|2
1649826770000|2022-04-13 05:12:50|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1
1649826780000|2022-04-13 05:13:00|1414.17|1397.07|1414.17|1397.07|1414.17|1397.07|1414.17|1397.07|1
1649826790000|2022-04-13 05:13:10|1414.18|1397.08|1414.29|1397.19|1414.36|1397.26|1414.17|1397.07|9
1649826800000|2022-04-13 05:13:20|1414.31|1397.21|1414.29|1397.19|1414.32|1397.22|1414.26|1397.16|7
1649826810000|2022-04-13 05:13:30|1414.28|1397.18|1414.27|1397.17|1414.29|1397.19|1414.22|1397.12|11
1649826820000|2022-04-13 05:13:40|1414.24|1397.14|1414.21|1397.11|1414.33|1397.23|1414.21|1397.11|9
1649826830000|2022-04-13 05:13:50|1414.24|1397.14|1414.19|1397.09|1414.28|1397.18|1414.19|1397.09|13
1649826840000|2022-04-13 05:14:00|1414.42|1397.32|1414.01|1396.91|1414.51|1397.41|1414.01|1396.91|22
1649826850000|2022-04-13 05:14:10|1414.12|1397.02|1414.09|1396.99|1414.15|1397.05|1414.05|1396.95|10
1649826860000|2022-04-13 05:14:20|1414.07|1396.97|1414.06|1396.96|1414.08|1396.98|1414.05|1396.95|10
1649826870000|2022-04-13 05:14:30|1414.05|1396.95|1414.17|1397.07|1414.35|1397.25|1414.04|1396.94|9
1649826880000|2022-04-13 05:14:40|1414.14|1397.04|1413.95|1396.85|1414.32|1397.22|1413.95|1396.85|22
1649826890000|2022-04-13 05:14:50|1413.6|1396.5|1413.27|1396.17|1413.6|1396.5|1413.17|1396.07|17
1649826900000|2022-04-13 05:15:00|1413.28|1396.18|1413.18|1396.08|1413.3|1396.2|1413.15|1396.05|8
1649826910000|2022-04-13 05:15:10|1413.17|1396.07|1413.17|1396.07|1413.17|1396.07|1413.17|1396.07|1
1649826920000|2022-04-13 05:15:20|1413.29|1396.19|1413.26|1396.16|1413.29|1396.19|1413.11|1396.01|9
1649826930000|2022-04-13 05:15:30|1413.22|1396.12|1413.21|1396.11|1413.29|1396.19|1413.11|1396.01|16
1649826940000|2022-04-13 05:15:40|1413.22|1396.12|1413.04|1395.94|1413.22|1396.12|1413.03|1395.93|17
1649826950000|2022-04-13 05:15:50|1413.08|1395.98|1413.14|1396.04|1413.19|1396.09|1413.04|1395.94|12
1649826960000|2022-04-13 05:16:00|1413.15|1396.05|1413.04|1395.94|1413.15|1396.05|1413.01|1395.91|11
1649826970000|2022-04-13 05:16:10|1413.07|1395.97|1413.33|1396.23|1413.45|1396.35|1413.02|1395.92|12
1649826980000|2022-04-13 05:16:20|1413.79|1396.69|1413.78|1396.68|1413.81|1396.71|1413.77|1396.67|4
1649826990000|2022-04-13 05:16:30|1413.79|1396.69|1413.79|1396.69|1413.79|1396.69|1413.79|1396.69|1
1649827000000|2022-04-13 05:16:40|1413.8|1396.7|1413.89|1396.79|1413.95|1396.85|1413.8|1396.7|9
1649827010000|2022-04-13 05:16:50|1413.97|1396.87|1413.91|1396.81|1413.97|1396.87|1413.91|1396.81|2
1649827020000|2022-04-13 05:17:00|1413.89|1396.79|1413.9|1396.8|1413.9|1396.8|1413.89|1396.79|2
1649827040000|2022-04-13 05:17:20|1413.92|1396.82|1413.92|1396.82|1413.92|1396.82|1413.92|1396.82|1
1649827050000|2022-04-13 05:17:30|1413.97|1396.87|1413.93|1396.83|1413.98|1396.88|1413.93|1396.83|4
1649827060000|2022-04-13 05:17:40|1413.94|1396.84|1414.2|1397.1|1414.2|1397.1|1413.94|1396.84|13
1649827070000|2022-04-13 05:17:50|1414.22|1397.12|1414.26|1397.16|1414.3|1397.2|1414.22|1397.12|6
1649827080000|2022-04-13 05:18:00|1414.24|1397.14|1414.27|1397.17|1414.27|1397.17|1414.24|1397.14|4
1649827090000|2022-04-13 05:18:10|1414.11|1397.01|1414.02|1396.92|1414.11|1397.01|1414.02|1396.92|3
1649827100000|2022-04-13 05:18:20|1414|1396.9|1414.01|1396.91|1414.05|1396.95|1414|1396.9|10
1649827110000|2022-04-13 05:18:30|1414.05|1396.95|1414.03|1396.93|1414.09|1396.99|1414.02|1396.92|7
1649827120000|2022-04-13 05:18:40|1414.09|1396.99|1414.01|1396.91|1414.09|1396.99|1414.01|1396.91|4
1649827130000|2022-04-13 05:18:50|1414.06|1396.96|1414.02|1396.92|1414.1|1397|1414.01|1396.91|14
1649827140000|2022-04-13 05:19:00|1414.03|1396.93|1414.03|1396.93|1414.16|1397.06|1413.98|1396.88|13
1649827150000|2022-04-13 05:19:10|1414.04|1396.94|1414.04|1396.94|1414.07|1396.97|1414.03|1396.93|4
1649827160000|2022-04-13 05:19:20|1414|1396.9|1414.12|1397.02|1414.12|1397.02|1414|1396.9|4
1649827170000|2022-04-13 05:19:30|1414.07|1396.97|1414.04|1396.94|1414.07|1396.97|1414.04|1396.94|5
1649827180000|2022-04-13 05:19:40|1414.06|1396.96|1414|1396.9|1414.08|1396.98|1413.9|1396.8|15
1649827190000|2022-04-13 05:19:50|1414.01|1396.91|1413.97|1396.87|1414.02|1396.92|1413.97|1396.87|5
1649827200000|2022-04-13 05:20:00|1413.98|1396.88|1414|1396.9|1414|1396.9|1413.96|1396.86|4
1649827210000|2022-04-13 05:20:10|1414.01|1396.91|1413.97|1396.87|1414.01|1396.91|1413.97|1396.87|2
1649827220000|2022-04-13 05:20:20|1414|1396.9|1413.22|1396.12|1414.02|1396.92|1413.22|1396.12|9
1649827230000|2022-04-13 05:20:30|1413.17|1396.07|1413.43|1396.33|1413.43|1396.33|1413.17|1396.07|5
1649827240000|2022-04-13 05:20:40|1413.39|1396.29|1413.42|1396.32|1413.43|1396.33|1413.38|1396.28|5
1649827250000|2022-04-13 05:20:50|1413.44|1396.34|1414.03|1396.93|1414.06|1396.96|1413.4|1396.3|11
1649827260000|2022-04-13 05:21:00|1414.01|1396.91|1414.6|1397.5|1414.6|1397.5|1413.84|1396.74|14
1649827270000|2022-04-13 05:21:10|1414.62|1397.52|1414.63|1397.53|1414.65|1397.55|1414.62|1397.52|5
1649827280000|2022-04-13 05:21:20|1414.64|1397.54|1414.75|1397.65|1414.75|1397.65|1414.64|1397.54|4
1649827290000|2022-04-13 05:21:30|1414.74|1397.64|1414.75|1397.65|1414.93|1397.83|1414.74|1397.64|6
1649827300000|2022-04-13 05:21:40|1414.66|1397.56|1414.74|1397.64|1414.74|1397.64|1414.66|1397.56|8
1649827310000|2022-04-13 05:21:50|1414.79|1397.69|1414.76|1397.66|1414.82|1397.72|1414.72|1397.62|8
1649827320000|2022-04-13 05:22:00|1414.77|1397.67|1414.95|1397.85|1414.95|1397.85|1414.75|1397.65|11
1649827330000|2022-04-13 05:22:10|1414.98|1397.88|1414.53|1397.43|1414.98|1397.88|1414.53|1397.43|8
1649827340000|2022-04-13 05:22:20|1414.5|1397.4|1414.89|1397.79|1414.89|1397.79|1414.16|1397.06|15
1649827350000|2022-04-13 05:22:30|1414.78|1397.68|1414.82|1397.72|1414.84|1397.74|1414.76|1397.66|14
1649827360000|2022-04-13 05:22:40|1414.75|1397.65|1414.76|1397.66|1414.76|1397.66|1414.75|1397.65|2
1649827370000|2022-04-13 05:22:50|1414.68|1397.58|1414.27|1397.17|1414.68|1397.58|1414.24|1397.14|8
1649827380000|2022-04-13 05:23:00|1414.17|1397.07|1414.17|1397.07|1414.17|1397.07|1414.14|1397.04|5
1649827390000|2022-04-13 05:23:10|1414.14|1397.04|1414.17|1397.07|1414.17|1397.07|1414.06|1396.96|6
1649827400000|2022-04-13 05:23:20|1414.19|1397.09|1414.16|1397.06|1414.21|1397.11|1414.07|1396.97|8
1649827410000|2022-04-13 05:23:30|1414.21|1397.11|1414.88|1397.78|1414.88|1397.78|1414.15|1397.05|11
1649827420000|2022-04-13 05:23:40|1414.89|1397.79|1415.01|1397.91|1415.01|1397.91|1414.87|1397.77|7
1649827430000|2022-04-13 05:23:50|1414.98|1397.88|1415.11|1398.01|1415.11|1398.01|1414.96|1397.86|9
1649827440000|2022-04-13 05:24:00|1415.12|1398.02|1415.12|1398.02|1415.12|1398.02|1415.12|1398.02|1
1649827450000|2022-04-13 05:24:10|1415.11|1398.01|1415.44|1398.34|1415.44|1398.34|1415.11|1398.01|2
1649827460000|2022-04-13 05:24:20|1415.16|1398.06|1414.98|1397.88|1415.44|1398.34|1414.97|1397.87|9
1649827470000|2022-04-13 05:24:30|1414.97|1397.87|1413.83|1396.73|1414.97|1397.87|1413.83|1396.73|16
1649827480000|2022-04-13 05:24:40|1413.88|1396.78|1413.14|1396.04|1413.88|1396.78|1413.14|1396.04|10
1649827490000|2022-04-13 05:24:50|1413.46|1396.36|1413.3|1396.2|1413.47|1396.37|1413.14|1396.04|9
1649827500000|2022-04-13 05:25:00|1413.4|1396.3|1412.46|1395.36|1413.73|1396.63|1412.46|1395.36|18
1649827510000|2022-04-13 05:25:10|1412.54|1395.44|1413.07|1395.97|1413.12|1396.02|1412.45|1395.35|11
1649827520000|2022-04-13 05:25:20|1413.2|1396.1|1413.2|1396.1|1413.2|1396.1|1413.07|1395.97|7
1649827530000|2022-04-13 05:25:30|1413.17|1396.07|1413.3|1396.2|1413.44|1396.34|1413.09|1395.99|17
1649827540000|2022-04-13 05:25:40|1413.09|1395.99|1413.33|1396.23|1413.44|1396.34|1413.09|1395.99|6
1649827550000|2022-04-13 05:25:50|1413.03|1395.93|1413.08|1395.98|1413.22|1396.12|1413.03|1395.93|9
1649827560000|2022-04-13 05:26:00|1413.22|1396.12|1413.81|1396.71|1413.82|1396.72|1413.09|1395.99|12
1649827570000|2022-04-13 05:26:10|1413.84|1396.74|1413.84|1396.74|1413.86|1396.76|1413.84|1396.74|6
1649827580000|2022-04-13 05:26:20|1414.04|1396.94|1414.78|1397.68|1414.82|1397.72|1414.04|1396.94|17
1649827590000|2022-04-13 05:26:30|1414.84|1397.74|1414.84|1397.74|1414.91|1397.81|1414.56|1397.46|7
1649827600000|2022-04-13 05:26:40|1414.69|1397.59|1414.69|1397.59|1414.84|1397.74|1414.69|1397.59|3
1649827620000|2022-04-13 05:27:00|1414.94|1397.84|1415.02|1397.92|1415.02|1397.92|1414.94|1397.84|3
1649827630000|2022-04-13 05:27:10|1415.03|1397.93|1415.06|1397.96|1415.06|1397.96|1415.03|1397.93|3
1649827640000|2022-04-13 05:27:20|1414.98|1397.88|1414.98|1397.88|1414.98|1397.88|1414.98|1397.88|1
1649827650000|2022-04-13 05:27:30|1414.9|1397.8|1414.4|1397.3|1414.98|1397.88|1414.4|1397.3|17
1649827660000|2022-04-13 05:27:40|1414.36|1397.26|1414.76|1397.66|1414.76|1397.66|1414.36|1397.26|2
1649827670000|2022-04-13 05:27:50|1414.41|1397.31|1414.17|1397.07|1414.65|1397.55|1414.17|1397.07|10
1649827680000|2022-04-13 05:28:00|1414.16|1397.06|1414.22|1397.12|1414.24|1397.14|1414.07|1396.97|9
1649827690000|2022-04-13 05:28:10|1414.2|1397.1|1414.18|1397.08|1414.24|1397.14|1414.17|1397.07|13
1649827700000|2022-04-13 05:28:20|1414.21|1397.11|1414.18|1397.08|1414.25|1397.15|1414.09|1396.99|8
1649827710000|2022-04-13 05:28:30|1414.24|1397.14|1414.14|1397.04|1414.24|1397.14|1414.09|1396.99|11
1649827720000|2022-04-13 05:28:40|1414.15|1397.05|1414.25|1397.15|1414.25|1397.15|1414.14|1397.04|5
1649827730000|2022-04-13 05:28:50|1414.22|1397.12|1414.17|1397.07|1414.26|1397.16|1414.17|1397.07|11
1649827740000|2022-04-13 05:29:00|1414.12|1397.02|1414.13|1397.03|1414.18|1397.08|1414.12|1397.02|10
1649827750000|2022-04-13 05:29:10|1414.14|1397.04|1414.13|1397.03|1414.14|1397.04|1414.1|1397|9
1649827760000|2022-04-13 05:29:20|1414.16|1397.06|1414.13|1397.03|1414.16|1397.06|1414.12|1397.02|9
1649827770000|2022-04-13 05:29:30|1414.14|1397.04|1414.17|1397.07|1414.17|1397.07|1414.14|1397.04|6
1649827780000|2022-04-13 05:29:40|1414.14|1397.04|1414.92|1397.82|1414.92|1397.82|1414.14|1397.04|20
1649827790000|2022-04-13 05:29:50|1414.91|1397.81|1414.98|1397.88|1414.98|1397.88|1414.91|1397.81|7
1649827800000|2022-04-13 05:30:00|1414.97|1397.87|1414.05|1396.95|1415.07|1397.97|1414.05|1396.95|9
1649827810000|2022-04-13 05:30:10|1414.35|1397.25|1414.01|1396.91|1414.43|1397.33|1414.01|1396.91|12
1649827820000|2022-04-13 05:30:20|1414.02|1396.92|1414.13|1397.03|1414.13|1397.03|1414.02|1396.92|2
1649827830000|2022-04-13 05:30:30|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1
1649827840000|2022-04-13 05:30:40|1414.15|1397.05|1414.85|1397.75|1414.95|1397.85|1414.15|1397.05|12
1649827850000|2022-04-13 05:30:50|1415.07|1397.97|1415.18|1398.08|1415.2|1398.1|1415.07|1397.97|11
1649827860000|2022-04-13 05:31:00|1415.16|1398.06|1415.73|1398.63|1416|1398.9|1415.13|1398.03|18
1649827870000|2022-04-13 05:31:10|1415.94|1398.84|1415.98|1398.88|1415.98|1398.88|1415.94|1398.84|3
1649827880000|2022-04-13 05:31:20|1416.15|1399.05|1415.87|1398.77|1416.15|1399.05|1415.87|1398.77|6
1649827900000|2022-04-13 05:31:40|1415.85|1398.75|1415.44|1398.34|1415.96|1398.86|1415.44|1398.34|4
1649827910000|2022-04-13 05:31:50|1415.34|1398.24|1415.34|1398.24|1415.37|1398.27|1415.28|1398.18|12
1649827920000|2022-04-13 05:32:00|1415.3|1398.2|1415.11|1398.01|1415.55|1398.45|1415.03|1397.93|18
1649827930000|2022-04-13 05:32:10|1415.1|1398|1414.72|1397.62|1415.11|1398.01|1414.4|1397.3|9
1649827940000|2022-04-13 05:32:20|1414.2|1397.1|1414.11|1397.01|1414.53|1397.43|1414.11|1397.01|14
1649827950000|2022-04-13 05:32:30|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1414.08|1396.98|3
1649827960000|2022-04-13 05:32:40|1414.14|1397.04|1414.01|1396.91|1414.14|1397.04|1413.94|1396.84|16
1649827970000|2022-04-13 05:32:50|1413.98|1396.88|1414.04|1396.94|1414.05|1396.95|1413.93|1396.83|11
1649827980000|2022-04-13 05:33:00|1414.05|1396.95|1413.98|1396.88|1414.05|1396.95|1413.97|1396.87|6
1649827990000|2022-04-13 05:33:10|1413.99|1396.89|1414.04|1396.94|1414.1|1397|1413.99|1396.89|5
1649828000000|2022-04-13 05:33:20|1413.99|1396.89|1413.96|1396.86|1413.99|1396.89|1413.96|1396.86|2
1649828010000|2022-04-13 05:33:30|1413.97|1396.87|1414.06|1396.96|1414.06|1396.96|1413.97|1396.87|4
1649828020000|2022-04-13 05:33:40|1414.04|1396.94|1414.04|1396.94|1414.05|1396.95|1414.03|1396.93|5
1649828030000|2022-04-13 05:33:50|1414.05|1396.95|1414.05|1396.95|1414.06|1396.96|1414.05|1396.95|3
1649828040000|2022-04-13 05:34:00|1414.06|1396.96|1413.98|1396.88|1414.06|1396.96|1413.98|1396.88|2
1649828050000|2022-04-13 05:34:10|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1413.95|1396.85|3
1649828060000|2022-04-13 05:34:20|1414|1396.9|1414.1|1397|1414.1|1397|1413.96|1396.86|12
1649828070000|2022-04-13 05:34:30|1414.11|1397.01|1415.02|1397.92|1415.35|1398.25|1414.11|1397.01|24
1649828080000|2022-04-13 05:34:40|1414.93|1397.83|1415.03|1397.93|1415.06|1397.96|1414.93|1397.83|18
1649828090000|2022-04-13 05:34:50|1415.04|1397.94|1415.37|1398.27|1415.52|1398.42|1415.03|1397.93|20
1649828100000|2022-04-13 05:35:00|1415.5|1398.4|1415.63|1398.53|1415.63|1398.53|1415.37|1398.27|11
1649828110000|2022-04-13 05:35:10|1415.95|1398.85|1415|1397.9|1415.96|1398.86|1414.82|1397.72|22
1649828120000|2022-04-13 05:35:20|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1415.03|1397.93|3
1649828130000|2022-04-13 05:35:30|1415.08|1397.98|1415.08|1397.98|1415.08|1397.98|1415.08|1397.98|1
1649828140000|2022-04-13 05:35:40|1415.06|1397.96|1415.02|1397.92|1415.07|1397.97|1415.02|1397.92|5
1649828150000|2022-04-13 05:35:50|1415.07|1397.97|1415.15|1398.05|1415.15|1398.05|1415.07|1397.97|6
1649828160000|2022-04-13 05:36:00|1415.12|1398.02|1415.16|1398.06|1415.17|1398.07|1415.1|1398|10
1649828170000|2022-04-13 05:36:10|1415.14|1398.04|1415.14|1398.04|1415.14|1398.04|1415.14|1398.04|1
1649828180000|2022-04-13 05:36:20|1415.2|1398.1|1415.92|1398.82|1415.99|1398.89|1415.2|1398.1|21
1649828190000|2022-04-13 05:36:30|1415.97|1398.87|1415.92|1398.82|1415.97|1398.87|1415.92|1398.82|2
1649828200000|2022-04-13 05:36:40|1415.97|1398.87|1415.97|1398.87|1415.97|1398.87|1415.97|1398.87|1
1649828210000|2022-04-13 05:36:50|1415.93|1398.83|1415.97|1398.87|1415.97|1398.87|1415.93|1398.83|8
1649828220000|2022-04-13 05:37:00|1415.93|1398.83|1416.1|1399|1416.12|1399.02|1415.93|1398.83|4
1649828260000|2022-04-13 05:37:40|1416.01|1398.91|1416.01|1398.91|1416.01|1398.91|1416.01|1398.91|1
1649828270000|2022-04-13 05:37:50|1416.1|1399|1416.11|1399.01|1416.13|1399.03|1416.1|1399|7
1649828280000|2022-04-13 05:38:00|1416.12|1399.02|1416.02|1398.92|1416.13|1399.03|1416.01|1398.91|8
1649828290000|2022-04-13 05:38:10|1416.03|1398.93|1415.94|1398.84|1416.03|1398.93|1415.93|1398.83|3
1649828300000|2022-04-13 05:38:20|1415.99|1398.89|1416.03|1398.93|1416.03|1398.93|1415.98|1398.88|4
1649828310000|2022-04-13 05:38:30|1416.11|1399.01|1416.07|1398.97|1416.14|1399.04|1415.96|1398.86|13
1649828320000|2022-04-13 05:38:40|1416.02|1398.92|1416.04|1398.94|1416.07|1398.97|1415.94|1398.84|7
1649828330000|2022-04-13 05:38:50|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1649828340000|2022-04-13 05:39:00|1415.98|1398.88|1416.04|1398.94|1416.17|1399.07|1415.98|1398.88|9
1649828350000|2022-04-13 05:39:10|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1649828360000|2022-04-13 05:39:20|1416.04|1398.94|1415.96|1398.86|1416.04|1398.94|1415.94|1398.84|5
1649828370000|2022-04-13 05:39:30|1415.97|1398.87|1415.63|1398.53|1416.02|1398.92|1415.26|1398.16|16
1649828380000|2022-04-13 05:39:40|1415.48|1398.38|1415.27|1398.17|1415.48|1398.38|1415.02|1397.92|17
1649828390000|2022-04-13 05:39:50|1415.28|1398.18|1415.04|1397.94|1415.28|1398.18|1415.03|1397.93|6
1649828400000|2022-04-13 05:40:00|1415.3|1398.2|1415.18|1398.08|1415.3|1398.2|1415.03|1397.93|11
1649828410000|2022-04-13 05:40:10|1415.23|1398.13|1415.09|1397.99|1415.23|1398.13|1415.04|1397.94|12
1649828420000|2022-04-13 05:40:20|1415.35|1398.25|1415.29|1398.19|1415.35|1398.25|1415.03|1397.93|7
1649828430000|2022-04-13 05:40:30|1415.26|1398.16|1415.24|1398.14|1415.26|1398.16|1415.03|1397.93|10
1649828440000|2022-04-13 05:40:40|1415.23|1398.13|1415.3|1398.2|1415.3|1398.2|1415.23|1398.13|4
1649828450000|2022-04-13 05:40:50|1415.35|1398.25|1415.48|1398.38|1415.63|1398.53|1415.35|1398.25|7
1649828460000|2022-04-13 05:41:00|1415.63|1398.53|1415.37|1398.27|1415.64|1398.54|1415.27|1398.17|14
1649828470000|2022-04-13 05:41:10|1415.35|1398.25|1415.24|1398.14|1415.35|1398.25|1415.14|1398.04|12
1649828480000|2022-04-13 05:41:20|1415.08|1397.98|1415.1|1398|1415.1|1398|1415.06|1397.96|6
1649828490000|2022-04-13 05:41:30|1415|1397.9|1415|1397.9|1415|1397.9|1415|1397.9|1
1649828500000|2022-04-13 05:41:40|1414.98|1397.88|1414.52|1397.42|1414.98|1397.88|1414.27|1397.17|17
1649828510000|2022-04-13 05:41:50|1414.6|1397.5|1414|1396.9|1414.6|1397.5|1414|1396.9|7
1649828520000|2022-04-13 05:42:00|1414.02|1396.92|1414.3|1397.2|1414.37|1397.27|1414.02|1396.92|11
1649828530000|2022-04-13 05:42:10|1414.25|1397.15|1414.4|1397.3|1414.42|1397.32|1414.25|1397.15|8
1649828540000|2022-04-13 05:42:20|1414.41|1397.31|1414.41|1397.31|1414.41|1397.31|1414.4|1397.3|3
1649828550000|2022-04-13 05:42:30|1414.27|1397.17|1414.4|1397.3|1414.4|1397.3|1414.08|1396.98|6
1649828560000|2022-04-13 05:42:40|1414.3|1397.2|1414.27|1397.17|1414.38|1397.28|1414.11|1397.01|12
1649828570000|2022-04-13 05:42:50|1414.28|1397.18|1414.22|1397.12|1414.29|1397.19|1414.19|1397.09|10
1649828580000|2022-04-13 05:43:00|1414.2|1397.1|1414.13|1397.03|1414.2|1397.1|1414.12|1397.02|8
1649828590000|2022-04-13 05:43:10|1414.14|1397.04|1414.16|1397.06|1414.17|1397.07|1414.11|1397.01|15
1649828600000|2022-04-13 05:43:20|1414.13|1397.03|1414.11|1397.01|1414.17|1397.07|1414.11|1397.01|12
1649828610000|2022-04-13 05:43:30|1414.12|1397.02|1414.05|1396.95|1414.12|1397.02|1414.05|1396.95|4
1649828620000|2022-04-13 05:43:40|1414.06|1396.96|1414.07|1396.97|1414.07|1396.97|1414.02|1396.92|9
1649828630000|2022-04-13 05:43:50|1414.19|1397.09|1414.34|1397.24|1414.34|1397.24|1414.19|1397.09|12
1649828640000|2022-04-13 05:44:00|1414.38|1397.28|1414.38|1397.28|1414.38|1397.28|1414.38|1397.28|1
1649828650000|2022-04-13 05:44:10|1414.33|1397.23|1414.33|1397.23|1414.33|1397.23|1414.33|1397.23|1
1649828660000|2022-04-13 05:44:20|1414.07|1396.97|1414.42|1397.32|1414.43|1397.33|1414.07|1396.97|13
1649828670000|2022-04-13 05:44:30|1414.46|1397.36|1414.62|1397.52|1414.73|1397.63|1414.43|1397.33|6
1649828680000|2022-04-13 05:44:40|1414.73|1397.63|1414.58|1397.48|1414.88|1397.78|1414.04|1396.94|19
1649828690000|2022-04-13 05:44:50|1414.53|1397.43|1414.54|1397.44|1414.82|1397.72|1414.53|1397.43|7
1649828700000|2022-04-13 05:45:00|1414.71|1397.61|1414.47|1397.37|1414.71|1397.61|1414.47|1397.37|3
1649828710000|2022-04-13 05:45:10|1414.42|1397.32|1414.01|1396.91|1414.46|1397.36|1413.87|1396.77|11
1649828720000|2022-04-13 05:45:20|1414.19|1397.09|1414.11|1397.01|1414.22|1397.12|1413.99|1396.89|8
1649828730000|2022-04-13 05:45:30|1414.12|1397.02|1414.11|1397.01|1414.18|1397.08|1414|1396.9|14
1649828740000|2022-04-13 05:45:40|1414.17|1397.07|1414.11|1397.01|1414.23|1397.13|1414.11|1397.01|7
1649828750000|2022-04-13 05:45:50|1414.14|1397.04|1414.15|1397.05|1414.27|1397.17|1413.92|1396.82|12
1649828760000|2022-04-13 05:46:00|1414.19|1397.09|1414.37|1397.27|1414.37|1397.27|1414.1|1397|13
1649828780000|2022-04-13 05:46:20|1414.56|1397.46|1414.17|1397.07|1414.56|1397.46|1414.17|1397.07|3
1649828790000|2022-04-13 05:46:30|1414.2|1397.1|1415.95|1398.85|1415.97|1398.87|1414.2|1397.1|23
1649828800000|2022-04-13 05:46:40|1415.98|1398.88|1416|1398.9|1416|1398.9|1415.98|1398.88|3
1649828820000|2022-04-13 05:47:00|1415.95|1398.85|1415.11|1398.01|1415.96|1398.86|1415.1|1398|6
1649828830000|2022-04-13 05:47:10|1415.12|1398.02|1415.2|1398.1|1415.25|1398.15|1415.11|1398.01|13
1649828840000|2022-04-13 05:47:20|1415.16|1398.06|1415.06|1397.96|1415.2|1398.1|1415.02|1397.92|8
1649828850000|2022-04-13 05:47:30|1415.02|1397.92|1415.14|1398.04|1415.88|1398.78|1415|1397.9|15
1649828860000|2022-04-13 05:47:40|1415.57|1398.47|1415.14|1398.04|1415.57|1398.47|1415.14|1398.04|9
1649828870000|2022-04-13 05:47:50|1415.06|1397.96|1415.07|1397.97|1415.1|1398|1415.05|1397.95|4
1649828880000|2022-04-13 05:48:00|1415.08|1397.98|1415.02|1397.92|1415.08|1397.98|1415.01|1397.91|4
1649828890000|2022-04-13 05:48:10|1415.06|1397.96|1415.02|1397.92|1415.06|1397.96|1415.01|1397.91|3
1649828900000|2022-04-13 05:48:20|1415.06|1397.96|1414.96|1397.86|1415.06|1397.96|1414.96|1397.86|9
1649828910000|2022-04-13 05:48:30|1415|1397.9|1415.03|1397.93|1415.03|1397.93|1414.96|1397.86|13
1649828920000|2022-04-13 05:48:40|1414.98|1397.88|1414.99|1397.89|1415.03|1397.93|1414.98|1397.88|6
1649828930000|2022-04-13 05:48:50|1415.01|1397.91|1415|1397.9|1415.25|1398.15|1415|1397.9|11
1649828940000|2022-04-13 05:49:00|1414.99|1397.89|1415.1|1398|1415.1|1398|1414.18|1397.08|15
1649828950000|2022-04-13 05:49:10|1415.11|1398.01|1415.09|1397.99|1415.2|1398.1|1415.04|1397.94|14
1649828960000|2022-04-13 05:49:20|1415.08|1397.98|1415.09|1397.99|1415.09|1397.99|1415.08|1397.98|2
1649828970000|2022-04-13 05:49:30|1415.05|1397.95|1415.78|1398.68|1415.78|1398.68|1415.04|1397.94|15
1649828980000|2022-04-13 05:49:40|1415.79|1398.69|1415.92|1398.82|1415.92|1398.82|1415.79|1398.69|9
1649828990000|2022-04-13 05:49:50|1415.93|1398.83|1415.93|1398.83|1415.93|1398.83|1415.93|1398.83|1
1649829000000|2022-04-13 05:50:00|1415.84|1398.74|1415.68|1398.58|1415.85|1398.75|1415.54|1398.44|10
1649829010000|2022-04-13 05:50:10|1415.66|1398.56|1415.19|1398.09|1415.66|1398.56|1415.19|1398.09|6
1649829020000|2022-04-13 05:50:20|1415.24|1398.14|1415.27|1398.17|1415.31|1398.21|1415.01|1397.91|9
1649829030000|2022-04-13 05:50:30|1415.09|1397.99|1415.04|1397.94|1415.09|1397.99|1415.04|1397.94|3
1649829050000|2022-04-13 05:50:50|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1415.04|1397.94|3
1649829060000|2022-04-13 05:51:00|1415.07|1397.97|1415.04|1397.94|1415.08|1397.98|1415.04|1397.94|5
1649829070000|2022-04-13 05:51:10|1415.05|1397.95|1415.05|1397.95|1415.06|1397.96|1415.05|1397.95|3
1649829080000|2022-04-13 05:51:20|1415.06|1397.96|1415.41|1398.31|1415.41|1398.31|1415.05|1397.95|7
1649829090000|2022-04-13 05:51:30|1415.1|1398|1415.41|1398.31|1415.41|1398.31|1415.1|1398|9
1649829100000|2022-04-13 05:51:40|1415.42|1398.32|1415.45|1398.35|1415.45|1398.35|1415.4|1398.3|9
1649829110000|2022-04-13 05:51:50|1415.42|1398.32|1415.94|1398.84|1415.94|1398.84|1415.42|1398.32|12
1649829120000|2022-04-13 05:52:00|1415.93|1398.83|1415.97|1398.87|1415.97|1398.87|1415.93|1398.83|5
1649829130000|2022-04-13 05:52:10|1415.75|1398.65|1415.24|1398.14|1415.75|1398.65|1415.24|1398.14|9
1649829140000|2022-04-13 05:52:20|1415.19|1398.09|1415.19|1398.09|1415.19|1398.09|1415.19|1398.09|1
1649829150000|2022-04-13 05:52:30|1415.2|1398.1|1415.34|1398.24|1415.34|1398.24|1415.2|1398.1|4
1649829160000|2022-04-13 05:52:40|1415.33|1398.23|1415.33|1398.23|1415.34|1398.24|1415.33|1398.23|3
1649829170000|2022-04-13 05:52:50|1415.34|1398.24|1415.7|1398.6|1415.7|1398.6|1415.3|1398.2|13
1649829180000|2022-04-13 05:53:00|1415.76|1398.66|1415.84|1398.74|1415.85|1398.75|1415.69|1398.59|7
1649829190000|2022-04-13 05:53:10|1415.85|1398.75|1415.83|1398.73|1415.86|1398.76|1415.83|1398.73|8
1649829200000|2022-04-13 05:53:20|1415.82|1398.72|1415.94|1398.84|1415.95|1398.85|1415.76|1398.66|13
1649829210000|2022-04-13 05:53:30|1415.87|1398.77|1415.17|1398.07|1415.92|1398.82|1415.17|1398.07|10
1649829220000|2022-04-13 05:53:40|1415.31|1398.21|1415.94|1398.84|1416.04|1398.94|1415.15|1398.05|12
1649829230000|2022-04-13 05:53:50|1415.95|1398.85|1416.1|1399|1416.12|1399.02|1415.95|1398.85|7
1649829240000|2022-04-13 05:54:00|1416.09|1398.99|1416.11|1399.01|1416.18|1399.08|1416.08|1398.98|9
1649829250000|2022-04-13 05:54:10|1416.13|1399.03|1416.03|1398.93|1416.21|1399.11|1416.03|1398.93|8
1649829260000|2022-04-13 05:54:20|1416.12|1399.02|1416.18|1399.08|1416.23|1399.13|1416.12|1399.02|4
1649829270000|2022-04-13 05:54:30|1416.03|1398.93|1416.18|1399.08|1416.18|1399.08|1416.03|1398.93|2
1649829280000|2022-04-13 05:54:40|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1
1649829290000|2022-04-13 05:54:50|1416.18|1399.08|1416.97|1399.87|1417.1|1400|1416.11|1399.01|17
1649829300000|2022-04-13 05:55:00|1416.96|1399.86|1416.96|1399.86|1417.12|1400.02|1416.64|1399.54|6
1649829310000|2022-04-13 05:55:10|1417.09|1399.99|1417.8|1400.7|1417.81|1400.71|1417.09|1399.99|16
1649829320000|2022-04-13 05:55:20|1417.82|1400.72|1417.86|1400.76|1417.87|1400.77|1417.82|1400.72|3
1649829330000|2022-04-13 05:55:30|1417.87|1400.77|1417.91|1400.81|1417.98|1400.88|1417.87|1400.77|6
1649829340000|2022-04-13 05:55:40|1417.9|1400.8|1417.91|1400.81|1417.91|1400.81|1417.9|1400.8|2
1649829350000|2022-04-13 05:55:50|1417.68|1400.58|1417.65|1400.55|1417.68|1400.58|1417.63|1400.53|4
1649829360000|2022-04-13 05:56:00|1417.67|1400.57|1417.21|1400.11|1417.68|1400.58|1417.21|1400.11|6
1649829370000|2022-04-13 05:56:10|1417.2|1400.1|1417.13|1400.03|1417.2|1400.1|1416.98|1399.88|12
1649829380000|2022-04-13 05:56:20|1417.12|1400.02|1417.24|1400.14|1417.24|1400.14|1416.86|1399.76|17
1649829390000|2022-04-13 05:56:30|1417.21|1400.11|1417.08|1399.98|1417.22|1400.12|1417|1399.9|16
1649829400000|2022-04-13 05:56:40|1417.07|1399.97|1416.49|1399.39|1417.11|1400.01|1416.49|1399.39|12
1649829410000|2022-04-13 05:56:50|1416.29|1399.19|1416.79|1399.69|1416.81|1399.71|1416.09|1398.99|21
1649829420000|2022-04-13 05:57:00|1416.77|1399.67|1416.89|1399.79|1416.92|1399.82|1416.77|1399.67|12
1649829430000|2022-04-13 05:57:10|1416.9|1399.8|1416.93|1399.83|1416.95|1399.85|1416.9|1399.8|7
1649829440000|2022-04-13 05:57:20|1416.94|1399.84|1416.23|1399.13|1416.94|1399.84|1416.23|1399.13|16
1649829450000|2022-04-13 05:57:30|1416.36|1399.26|1416.62|1399.52|1416.86|1399.76|1416.33|1399.23|17
1649829460000|2022-04-13 05:57:40|1416.63|1399.53|1416.43|1399.33|1416.63|1399.53|1416.41|1399.31|18
1649829470000|2022-04-13 05:57:50|1416.41|1399.31|1416.51|1399.41|1416.52|1399.42|1416.13|1399.03|8
1649829480000|2022-04-13 05:58:00|1416.52|1399.42|1416.23|1399.13|1416.52|1399.42|1416.12|1399.02|11
1649829490000|2022-04-13 05:58:10|1416.3|1399.2|1416.19|1399.09|1416.5|1399.4|1416.18|1399.08|16
1649829500000|2022-04-13 05:58:20|1416.13|1399.03|1416.21|1399.11|1416.5|1399.4|1416.13|1399.03|14
1649829510000|2022-04-13 05:58:30|1416.17|1399.07|1416.18|1399.08|1416.33|1399.23|1416.16|1399.06|15
1649829520000|2022-04-13 05:58:40|1416.14|1399.04|1416.19|1399.09|1416.33|1399.23|1416.1|1399|21
1649829530000|2022-04-13 05:58:50|1416.16|1399.06|1416.23|1399.13|1416.32|1399.22|1416.13|1399.03|10
1649829540000|2022-04-13 05:59:00|1416.31|1399.21|1416.37|1399.27|1416.59|1399.49|1416.31|1399.21|22
1649829550000|2022-04-13 05:59:10|1416.39|1399.29|1416.46|1399.36|1416.48|1399.38|1416.36|1399.26|10
1649829560000|2022-04-13 05:59:20|1416.41|1399.31|1416.47|1399.37|1416.51|1399.41|1416.39|1399.29|10
1649829570000|2022-04-13 05:59:30|1416.45|1399.35|1416.35|1399.25|1416.45|1399.35|1416.35|1399.25|6
1649829580000|2022-04-13 05:59:40|1416.46|1399.36|1416.84|1399.74|1416.84|1399.74|1416.36|1399.26|10
1649829590000|2022-04-13 05:59:50|1416.82|1399.72|1416.79|1399.69|1416.89|1399.79|1416.75|1399.65|9
1649829600000|2022-04-13 06:00:00|1416.8|1399.7|1417.48|1400.38|1417.52|1400.42|1416.8|1399.7|11
1649829610000|2022-04-13 06:00:10|1417.36|1400.26|1417.16|1400.06|1417.36|1400.26|1417.15|1400.05|10
1649829620000|2022-04-13 06:00:20|1417.17|1400.07|1417.79|1400.69|1417.85|1400.75|1417.17|1400.07|14
1649829630000|2022-04-13 06:00:30|1417.97|1400.87|1417.89|1400.79|1417.97|1400.87|1417.89|1400.79|3
1649829650000|2022-04-13 06:00:50|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1
1649829660000|2022-04-13 06:01:00|1417.81|1400.71|1417.84|1400.74|1417.84|1400.74|1417.81|1400.71|2
1649829670000|2022-04-13 06:01:10|1417.95|1400.85|1417.95|1400.85|1417.95|1400.85|1417.95|1400.85|1
1649829680000|2022-04-13 06:01:20|1417.9|1400.8|1417.9|1400.8|1417.9|1400.8|1417.9|1400.8|1
1649829700000|2022-04-13 06:01:40|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1
1649829710000|2022-04-13 06:01:50|1417.84|1400.74|1417.84|1400.74|1417.84|1400.74|1417.84|1400.74|1
1649829720000|2022-04-13 06:02:00|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1417.83|1400.73|1
1649829740000|2022-04-13 06:02:20|1417.99|1400.89|1418.15|1401.05|1418.16|1401.06|1417.99|1400.89|8
1649829750000|2022-04-13 06:02:30|1418.12|1401.02|1418.19|1401.09|1418.19|1401.09|1418.07|1400.97|4
1649829760000|2022-04-13 06:02:40|1418.21|1401.11|1418.91|1401.81|1418.92|1401.82|1418.21|1401.11|9
1649829770000|2022-04-13 06:02:50|1418.9|1401.8|1418.9|1401.8|1418.92|1401.82|1418.88|1401.78|5
1649829780000|2022-04-13 06:03:00|1418.87|1401.77|1418.9|1401.8|1418.9|1401.8|1418.87|1401.77|5
1649829790000|2022-04-13 06:03:10|1418.87|1401.77|1418.87|1401.77|1418.87|1401.77|1418.87|1401.77|1
1649829800000|2022-04-13 06:03:20|1418.88|1401.78|1418.23|1401.13|1418.88|1401.78|1418.23|1401.13|7
1649829810000|2022-04-13 06:03:30|1418.14|1401.04|1417.96|1400.86|1418.22|1401.12|1417.93|1400.83|12
1649829820000|2022-04-13 06:03:40|1417.93|1400.83|1417.97|1400.87|1417.97|1400.87|1417.93|1400.83|3
1649829830000|2022-04-13 06:03:50|1417.94|1400.84|1417.96|1400.86|1417.96|1400.86|1417.91|1400.81|5
1649829840000|2022-04-13 06:04:00|1417.91|1400.81|1417.34|1400.24|1417.92|1400.82|1417.34|1400.24|16
1649829850000|2022-04-13 06:04:10|1417.25|1400.15|1416.34|1399.24|1417.26|1400.16|1416.32|1399.22|28
1649829860000|2022-04-13 06:04:20|1416.41|1399.31|1416.58|1399.48|1416.58|1399.48|1416.39|1399.29|8
1649829870000|2022-04-13 06:04:30|1416.47|1399.37|1416.91|1399.81|1416.91|1399.81|1416.41|1399.31|11
1649829880000|2022-04-13 06:04:40|1416.92|1399.82|1416.9|1399.8|1416.92|1399.82|1416.89|1399.79|17
1649829890000|2022-04-13 06:04:50|1416.89|1399.79|1416.56|1399.46|1417.02|1399.92|1416.56|1399.46|18
1649829900000|2022-04-13 06:05:00|1416.55|1399.45|1416.56|1399.46|1416.61|1399.51|1416.37|1399.27|21
1649829910000|2022-04-13 06:05:10|1416.55|1399.45|1416.56|1399.46|1416.61|1399.51|1416.31|1399.21|13
1649829920000|2022-04-13 06:05:20|1416.61|1399.51|1416.61|1399.51|1416.61|1399.51|1416.61|1399.51|1
1649829930000|2022-04-13 06:05:30|1416.63|1399.53|1416.73|1399.63|1416.95|1399.85|1416.63|1399.53|8
1649829940000|2022-04-13 06:05:40|1416.78|1399.68|1416.31|1399.21|1416.78|1399.68|1416.31|1399.21|13
1649829950000|2022-04-13 06:05:50|1416.45|1399.35|1416.53|1399.43|1416.53|1399.43|1416.31|1399.21|13
1649829960000|2022-04-13 06:06:00|1416.58|1399.48|1416.6|1399.5|1416.6|1399.5|1416.58|1399.48|2
1649829970000|2022-04-13 06:06:10|1416.63|1399.53|1416.98|1399.88|1417.02|1399.92|1416.63|1399.53|20
1649829980000|2022-04-13 06:06:20|1417.1|1400|1416.96|1399.86|1417.1|1400|1416.95|1399.85|12
1649829990000|2022-04-13 06:06:30|1416.97|1399.87|1416.34|1399.24|1416.98|1399.88|1416.34|1399.24|27
1649830000000|2022-04-13 06:06:40|1416.38|1399.28|1416.1|1399|1416.4|1399.3|1416.1|1399|15
1649830010000|2022-04-13 06:06:50|1415.64|1398.54|1415.7|1398.6|1415.77|1398.67|1415.64|1398.54|4
1649830020000|2022-04-13 06:07:00|1415.76|1398.66|1415.8|1398.7|1415.8|1398.7|1415.7|1398.6|6
1649830050000|2022-04-13 06:07:30|1415.77|1398.67|1415.62|1398.52|1415.77|1398.67|1415.62|1398.52|7
1649830060000|2022-04-13 06:07:40|1415.64|1398.54|1415.69|1398.59|1415.72|1398.62|1415.61|1398.51|7
1649830080000|2022-04-13 06:08:00|1415.77|1398.67|1416.1|1399|1416.14|1399.04|1415.75|1398.65|25
1649830090000|2022-04-13 06:08:10|1416.13|1399.03|1416.15|1399.05|1416.18|1399.08|1416.11|1399.01|16
1649830100000|2022-04-13 06:08:20|1416.2|1399.1|1416.9|1399.8|1417.03|1399.93|1416.2|1399.1|13
1649830110000|2022-04-13 06:08:30|1416.76|1399.66|1416.7|1399.6|1416.76|1399.66|1416.69|1399.59|13
1649830120000|2022-04-13 06:08:40|1416.73|1399.63|1416.73|1399.63|1416.76|1399.66|1416.73|1399.63|9
1649830130000|2022-04-13 06:08:50|1416.74|1399.64|1416.22|1399.12|1416.76|1399.66|1416.22|1399.12|13
1649830140000|2022-04-13 06:09:00|1416.17|1399.07|1416.17|1399.07|1416.17|1399.07|1416.17|1399.07|1
1649830150000|2022-04-13 06:09:10|1415.78|1398.68|1415.78|1398.68|1415.78|1398.68|1415.78|1398.68|1
1649830160000|2022-04-13 06:09:20|1415.55|1398.45|1415.58|1398.48|1415.58|1398.48|1415.53|1398.43|4
1649830170000|2022-04-13 06:09:30|1415.47|1398.37|1415.47|1398.37|1415.47|1398.37|1415.47|1398.37|1
1649830180000|2022-04-13 06:09:40|1415.38|1398.28|1415.18|1398.08|1415.38|1398.28|1415.14|1398.04|10
1649830190000|2022-04-13 06:09:50|1415.17|1398.07|1415.19|1398.09|1415.19|1398.09|1415.15|1398.05|11
1649830200000|2022-04-13 06:10:00|1415.18|1398.08|1415.34|1398.24|1415.34|1398.24|1415.17|1398.07|6
1649830210000|2022-04-13 06:10:10|1415.35|1398.25|1415.35|1398.25|1415.35|1398.25|1415.35|1398.25|1
1649830220000|2022-04-13 06:10:20|1415.36|1398.26|1415.51|1398.41|1415.57|1398.47|1415.36|1398.26|6
1649830230000|2022-04-13 06:10:30|1415.52|1398.42|1415.52|1398.42|1415.52|1398.42|1415.51|1398.41|5
1649830240000|2022-04-13 06:10:40|1415.51|1398.41|1415.52|1398.42|1415.53|1398.43|1415.51|1398.41|4
1649830250000|2022-04-13 06:10:50|1415.54|1398.44|1415.53|1398.43|1415.54|1398.44|1415.52|1398.42|3
1649830260000|2022-04-13 06:11:00|1415.52|1398.42|1415.56|1398.46|1415.58|1398.48|1415.52|1398.42|5
1649830270000|2022-04-13 06:11:10|1415.59|1398.49|1416.39|1399.29|1416.62|1399.52|1415.59|1398.49|13
1649830280000|2022-04-13 06:11:20|1416.24|1399.14|1416.18|1399.08|1416.24|1399.14|1416.18|1399.08|4
1649830290000|2022-04-13 06:11:30|1416.16|1399.06|1415.79|1398.69|1416.16|1399.06|1415.79|1398.69|14
1649830300000|2022-04-13 06:11:40|1415.45|1398.35|1415.23|1398.13|1415.45|1398.35|1415.23|1398.13|2
1649830320000|2022-04-13 06:12:00|1415.26|1398.16|1415.26|1398.16|1415.26|1398.16|1415.26|1398.16|1
1649830330000|2022-04-13 06:12:10|1415.27|1398.17|1415.27|1398.17|1415.27|1398.17|1415.27|1398.17|1
1649830350000|2022-04-13 06:12:30|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1
1649830370000|2022-04-13 06:12:50|1415.31|1398.21|1415.39|1398.29|1415.39|1398.29|1415.31|1398.21|4
1649830380000|2022-04-13 06:13:00|1415.42|1398.32|1415.42|1398.32|1415.42|1398.32|1415.42|1398.32|1
1649830390000|2022-04-13 06:13:10|1415.46|1398.36|1416.19|1399.09|1416.26|1399.16|1415.46|1398.36|20
1649830400000|2022-04-13 06:13:20|1416.21|1399.11|1416.31|1399.21|1416.32|1399.22|1416.21|1399.11|9
1649830410000|2022-04-13 06:13:30|1416.32|1399.22|1416.29|1399.19|1416.32|1399.22|1416.28|1399.18|5
1649830420000|2022-04-13 06:13:40|1416.23|1399.13|1416.23|1399.13|1416.28|1399.18|1416.21|1399.11|8
1649830430000|2022-04-13 06:13:50|1416.24|1399.14|1416.26|1399.16|1416.27|1399.17|1416.23|1399.13|9
1649830440000|2022-04-13 06:14:00|1416.27|1399.17|1416.32|1399.22|1416.34|1399.24|1416.23|1399.13|21
1649830450000|2022-04-13 06:14:10|1416.33|1399.23|1416.13|1399.03|1416.35|1399.25|1416.12|1399.02|16
1649830460000|2022-04-13 06:14:20|1416.14|1399.04|1416.28|1399.18|1416.3|1399.2|1416.14|1399.04|22
1649830470000|2022-04-13 06:14:30|1416.26|1399.16|1416.28|1399.18|1416.29|1399.19|1416.24|1399.14|11
1649830480000|2022-04-13 06:14:40|1416.13|1399.03|1416.1|1399|1416.13|1399.03|1416.04|1398.94|16
1649830490000|2022-04-13 06:14:50|1416.11|1399.01|1416.11|1399.01|1416.13|1399.03|1416.06|1398.96|15
1649830500000|2022-04-13 06:15:00|1416.02|1398.92|1415.77|1398.67|1416.04|1398.94|1415.6|1398.5|17
1649830510000|2022-04-13 06:15:10|1415.78|1398.68|1415.8|1398.7|1415.8|1398.7|1415.74|1398.64|7
1649830520000|2022-04-13 06:15:20|1415.79|1398.69|1415.78|1398.68|1415.82|1398.72|1415.76|1398.66|9
1649830530000|2022-04-13 06:15:30|1415.82|1398.72|1415.55|1398.45|1415.82|1398.72|1415.55|1398.45|13
1649830540000|2022-04-13 06:15:40|1415.56|1398.46|1415.67|1398.57|1415.67|1398.57|1415.56|1398.46|12
1649830550000|2022-04-13 06:15:50|1415.66|1398.56|1415.69|1398.59|1415.73|1398.63|1415.63|1398.53|13
1649830560000|2022-04-13 06:16:00|1415.7|1398.6|1415.7|1398.6|1415.79|1398.69|1415.69|1398.59|9
1649830570000|2022-04-13 06:16:10|1415.71|1398.61|1415.69|1398.59|1415.72|1398.62|1415.69|1398.59|8
1649830580000|2022-04-13 06:16:20|1415.7|1398.6|1415.69|1398.59|1415.7|1398.6|1415.65|1398.55|5
1649830590000|2022-04-13 06:16:30|1415.65|1398.55|1415.62|1398.52|1415.66|1398.56|1415.62|1398.52|4
1649830600000|2022-04-13 06:16:40|1415.61|1398.51|1415.56|1398.46|1415.63|1398.53|1415.55|1398.45|9
1649830610000|2022-04-13 06:16:50|1415.55|1398.45|1415.65|1398.55|1415.65|1398.55|1415.55|1398.45|7
1649830620000|2022-04-13 06:17:00|1415.64|1398.54|1415.6|1398.5|1415.66|1398.56|1415.52|1398.42|13
1649830630000|2022-04-13 06:17:10|1415.61|1398.51|1415.53|1398.43|1415.62|1398.52|1415.51|1398.41|6
1649830640000|2022-04-13 06:17:20|1415.55|1398.45|1415.57|1398.47|1415.58|1398.48|1415.55|1398.45|4
1649830650000|2022-04-13 06:17:30|1415.64|1398.54|1415.66|1398.56|1415.66|1398.56|1415.64|1398.54|2
1649830660000|2022-04-13 06:17:40|1415.6|1398.5|1415.54|1398.44|1415.63|1398.53|1415.52|1398.42|8
1649830670000|2022-04-13 06:17:50|1415.52|1398.42|1415.56|1398.46|1415.56|1398.46|1415.51|1398.41|7
1649830680000|2022-04-13 06:18:00|1415.55|1398.45|1415.35|1398.25|1415.55|1398.45|1415.34|1398.24|18
1649830690000|2022-04-13 06:18:10|1415.36|1398.26|1415.4|1398.3|1415.4|1398.3|1415.33|1398.23|11
1649830700000|2022-04-13 06:18:20|1415.42|1398.32|1415.43|1398.33|1415.43|1398.33|1415.4|1398.3|8
1649830710000|2022-04-13 06:18:30|1415.4|1398.3|1415.37|1398.27|1415.48|1398.38|1415.35|1398.25|16
1649830720000|2022-04-13 06:18:40|1415.36|1398.26|1415.36|1398.26|1415.48|1398.38|1415.3|1398.2|9
1649830730000|2022-04-13 06:18:50|1415.31|1398.21|1415.31|1398.21|1415.33|1398.23|1415.3|1398.2|16
1649830740000|2022-04-13 06:19:00|1415.32|1398.22|1415.45|1398.35|1415.45|1398.35|1415.32|1398.22|8
1649830750000|2022-04-13 06:19:10|1415.46|1398.36|1415.49|1398.39|1415.51|1398.41|1415.46|1398.36|7
1649830760000|2022-04-13 06:19:20|1415.5|1398.4|1415.58|1398.48|1415.58|1398.48|1415.5|1398.4|7
1649830770000|2022-04-13 06:19:30|1415.56|1398.46|1415.56|1398.46|1415.56|1398.46|1415.56|1398.46|1
1649830780000|2022-04-13 06:19:40|1415.53|1398.43|1415.53|1398.43|1415.53|1398.43|1415.49|1398.39|5
1649830790000|2022-04-13 06:19:50|1415.54|1398.44|1415.51|1398.41|1415.54|1398.44|1415.51|1398.41|4
1649830800000|2022-04-13 06:20:00|1415.5|1398.4|1415.36|1398.26|1415.52|1398.42|1415.36|1398.26|5
1649830810000|2022-04-13 06:20:10|1415.5|1398.4|1415.48|1398.38|1415.5|1398.4|1415.41|1398.31|4
1649830820000|2022-04-13 06:20:20|1415.41|1398.31|1415.46|1398.36|1415.46|1398.36|1415.36|1398.26|4
1649830830000|2022-04-13 06:20:30|1415.39|1398.29|1415.13|1398.03|1415.39|1398.29|1415.13|1398.03|6
1649830840000|2022-04-13 06:20:40|1415.11|1398.01|1415.13|1398.03|1415.13|1398.03|1415.11|1398.01|2
1649830850000|2022-04-13 06:20:50|1415.1|1398|1414.2|1397.1|1415.12|1398.02|1414.14|1397.04|15
1649830860000|2022-04-13 06:21:00|1414.21|1397.11|1414.17|1397.07|1414.25|1397.15|1414.14|1397.04|25
1649830870000|2022-04-13 06:21:10|1414.32|1397.22|1414.47|1397.37|1414.53|1397.43|1414.3|1397.2|10
1649830880000|2022-04-13 06:21:20|1414.48|1397.38|1414.53|1397.43|1414.56|1397.46|1414.48|1397.38|4
1649830890000|2022-04-13 06:21:30|1414.56|1397.46|1414.52|1397.42|1414.56|1397.46|1414.49|1397.39|6
1649830900000|2022-04-13 06:21:40|1414.49|1397.39|1414.37|1397.27|1414.53|1397.43|1414.37|1397.27|8
1649830910000|2022-04-13 06:21:50|1414.43|1397.33|1414.39|1397.29|1414.43|1397.33|1414.37|1397.27|8
1649830920000|2022-04-13 06:22:00|1414.38|1397.28|1414.49|1397.39|1414.49|1397.39|1414.38|1397.28|6
1649830930000|2022-04-13 06:22:10|1414.48|1397.38|1414.49|1397.39|1414.49|1397.39|1414.48|1397.38|2
1649830940000|2022-04-13 06:22:20|1414.48|1397.38|1414.49|1397.39|1414.51|1397.41|1414.48|1397.38|13
1649830950000|2022-04-13 06:22:30|1414.48|1397.38|1414.49|1397.39|1414.49|1397.39|1414.48|1397.38|8
1649830960000|2022-04-13 06:22:40|1414.48|1397.38|1414.39|1397.29|1414.51|1397.41|1414.34|1397.24|14
1649830970000|2022-04-13 06:22:50|1414.41|1397.31|1414.46|1397.36|1414.48|1397.38|1414.41|1397.31|9
1649830980000|2022-04-13 06:23:00|1414.47|1397.37|1414.43|1397.33|1414.47|1397.37|1414.41|1397.31|12
1649830990000|2022-04-13 06:23:10|1414.42|1397.32|1414.46|1397.36|1414.49|1397.39|1414.42|1397.32|13
1649831000000|2022-04-13 06:23:20|1414.47|1397.37|1414.42|1397.32|1414.49|1397.39|1414.36|1397.26|13
1649831010000|2022-04-13 06:23:30|1414.41|1397.31|1414.46|1397.36|1414.47|1397.37|1414.41|1397.31|12
1649831020000|2022-04-13 06:23:40|1414.45|1397.35|1414.44|1397.34|1414.47|1397.37|1414.4|1397.3|7
1649831030000|2022-04-13 06:23:50|1414.47|1397.37|1414.31|1397.21|1414.47|1397.37|1414.31|1397.21|12
1649831040000|2022-04-13 06:24:00|1414.29|1397.19|1414.37|1397.27|1414.37|1397.27|1414.28|1397.18|12
1649831050000|2022-04-13 06:24:10|1414.33|1397.23|1414.36|1397.26|1414.36|1397.26|1414.33|1397.23|5
1649831060000|2022-04-13 06:24:20|1414.35|1397.25|1413.76|1396.66|1414.37|1397.27|1413.72|1396.62|15
1649831070000|2022-04-13 06:24:30|1413.69|1396.59|1413.69|1396.59|1413.69|1396.59|1413.69|1396.59|1
1649831080000|2022-04-13 06:24:40|1413.6|1396.5|1413.63|1396.53|1413.63|1396.53|1413.6|1396.5|2
1649831090000|2022-04-13 06:24:50|1413.56|1396.46|1413.53|1396.43|1413.64|1396.54|1413.53|1396.43|13
1649831100000|2022-04-13 06:25:00|1413.51|1396.41|1413.53|1396.43|1413.6|1396.5|1413.51|1396.41|8
1649831110000|2022-04-13 06:25:10|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1
1649831120000|2022-04-13 06:25:20|1413.54|1396.44|1413.55|1396.45|1413.55|1396.45|1413.54|1396.44|2
1649831130000|2022-04-13 06:25:30|1413.54|1396.44|1413.52|1396.42|1413.54|1396.44|1413.52|1396.42|2
1649831140000|2022-04-13 06:25:40|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1
1649831150000|2022-04-13 06:25:50|1413.51|1396.41|1413.35|1396.25|1413.51|1396.41|1413.35|1396.25|3
1649831160000|2022-04-13 06:26:00|1413.42|1396.32|1413.43|1396.33|1413.44|1396.34|1413.34|1396.24|16
1649831170000|2022-04-13 06:26:10|1413.44|1396.34|1414.13|1397.03|1414.13|1397.03|1413.37|1396.27|19
1649831180000|2022-04-13 06:26:20|1414.18|1397.08|1414.09|1396.99|1414.18|1397.08|1413.99|1396.89|8
1649831190000|2022-04-13 06:26:30|1414.11|1397.01|1414.32|1397.22|1414.32|1397.22|1414.11|1397.01|2
1649831200000|2022-04-13 06:26:40|1414.34|1397.24|1414.27|1397.17|1414.34|1397.24|1414.19|1397.09|6
1649831210000|2022-04-13 06:26:50|1414.3|1397.2|1414.31|1397.21|1414.31|1397.21|1414.3|1397.2|2
1649831220000|2022-04-13 06:27:00|1414.32|1397.22|1414.33|1397.23|1414.33|1397.23|1414.32|1397.22|2
1649831240000|2022-04-13 06:27:20|1414.35|1397.25|1414.35|1397.25|1414.35|1397.25|1414.35|1397.25|1
1649831250000|2022-04-13 06:27:30|1414.19|1397.09|1414.31|1397.21|1414.31|1397.21|1414.19|1397.09|7
1649831260000|2022-04-13 06:27:40|1414.33|1397.23|1414.35|1397.25|1414.35|1397.25|1414.33|1397.23|2
1649831270000|2022-04-13 06:27:50|1414.31|1397.21|1414.31|1397.21|1414.31|1397.21|1414.31|1397.21|1
1649831280000|2022-04-13 06:28:00|1414.25|1397.15|1414.31|1397.21|1414.31|1397.21|1414.25|1397.15|2
1649831290000|2022-04-13 06:28:10|1414.33|1397.23|1414.39|1397.29|1414.39|1397.29|1414.33|1397.23|2
1649831300000|2022-04-13 06:28:20|1414.4|1397.3|1414.4|1397.3|1414.4|1397.3|1414.4|1397.3|1
1649831310000|2022-04-13 06:28:30|1414.22|1397.12|1414.36|1397.26|1414.36|1397.26|1414.22|1397.12|7
1649831320000|2022-04-13 06:28:40|1414.39|1397.29|1414.51|1397.41|1414.51|1397.41|1414.39|1397.29|4
1649831330000|2022-04-13 06:28:50|1414.5|1397.4|1414.38|1397.28|1414.5|1397.4|1414.34|1397.24|5
1649831340000|2022-04-13 06:29:00|1414.4|1397.3|1414.47|1397.37|1414.47|1397.37|1414.4|1397.3|4
1649831350000|2022-04-13 06:29:10|1414.51|1397.41|1414.6|1397.5|1414.6|1397.5|1414.51|1397.41|4
1649831360000|2022-04-13 06:29:20|1414.58|1397.48|1414.6|1397.5|1414.65|1397.55|1414.58|1397.48|9
1649831370000|2022-04-13 06:29:30|1414.65|1397.55|1414.5|1397.4|1414.67|1397.57|1414.48|1397.38|12
1649831380000|2022-04-13 06:29:40|1414.48|1397.38|1414.35|1397.25|1414.48|1397.38|1414.35|1397.25|6
1649831390000|2022-04-13 06:29:50|1414.37|1397.27|1414.21|1397.11|1414.37|1397.27|1414.21|1397.11|9
1649831410000|2022-04-13 06:30:10|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1
1649831430000|2022-04-13 06:30:30|1414.19|1397.09|1414.2|1397.1|1414.2|1397.1|1414.18|1397.08|4
1649831440000|2022-04-13 06:30:40|1414.23|1397.13|1414.42|1397.32|1414.43|1397.33|1414.23|1397.13|7
1649831460000|2022-04-13 06:31:00|1414.41|1397.31|1414.41|1397.31|1414.41|1397.31|1414.41|1397.31|1
1649831470000|2022-04-13 06:31:10|1414.42|1397.32|1414.79|1397.69|1414.79|1397.69|1414.42|1397.32|2
1649831480000|2022-04-13 06:31:20|1414.74|1397.64|1414.45|1397.35|1414.74|1397.64|1414.29|1397.19|6
1649831490000|2022-04-13 06:31:30|1414.44|1397.34|1414.46|1397.36|1414.46|1397.36|1414.37|1397.27|4
1649831500000|2022-04-13 06:31:40|1414.38|1397.28|1414.33|1397.23|1414.38|1397.28|1414.33|1397.23|4
1649831510000|2022-04-13 06:31:50|1414.21|1397.11|1414.24|1397.14|1414.26|1397.16|1414.21|1397.11|8
1649831520000|2022-04-13 06:32:00|1414.26|1397.16|1413.74|1396.64|1414.26|1397.16|1413.71|1396.61|13
1649831530000|2022-04-13 06:32:10|1413.5|1396.4|1413.37|1396.27|1413.74|1396.64|1413.37|1396.27|12
1649831540000|2022-04-13 06:32:20|1413.38|1396.28|1413.37|1396.27|1413.5|1396.4|1413.37|1396.27|20
1649831550000|2022-04-13 06:32:30|1413.38|1396.28|1413.58|1396.48|1413.58|1396.48|1413.3|1396.2|17
1649831560000|2022-04-13 06:32:40|1413.56|1396.46|1413.76|1396.66|1413.76|1396.66|1413.56|1396.46|2
1649831570000|2022-04-13 06:32:50|1413.74|1396.64|1413.76|1396.66|1413.76|1396.66|1413.73|1396.63|3
1649831580000|2022-04-13 06:33:00|1413.74|1396.64|1413.74|1396.64|1413.74|1396.64|1413.74|1396.64|1
1649831590000|2022-04-13 06:33:10|1413.73|1396.63|1413.66|1396.56|1413.73|1396.63|1413.66|1396.56|2
1649831600000|2022-04-13 06:33:20|1413.65|1396.55|1413.64|1396.54|1413.66|1396.56|1413.62|1396.52|9
1649831620000|2022-04-13 06:33:40|1413.65|1396.55|1413.65|1396.55|1413.65|1396.55|1413.65|1396.55|1
1649831630000|2022-04-13 06:33:50|1413.55|1396.45|1412.75|1395.65|1413.56|1396.46|1412.75|1395.65|9
1649831640000|2022-04-13 06:34:00|1412.68|1395.58|1412.66|1395.56|1412.69|1395.59|1412.66|1395.56|3
1649831650000|2022-04-13 06:34:10|1412.68|1395.58|1412.76|1395.66|1412.92|1395.82|1412.66|1395.56|8
1649831660000|2022-04-13 06:34:20|1412.86|1395.76|1412.86|1395.76|1412.86|1395.76|1412.84|1395.74|3
1649831670000|2022-04-13 06:34:30|1412.75|1395.65|1412.63|1395.53|1412.8|1395.7|1412.63|1395.53|8
1649831680000|2022-04-13 06:34:40|1412.59|1395.49|1412.59|1395.49|1412.63|1395.53|1412.59|1395.49|3
1649831690000|2022-04-13 06:34:50|1412.6|1395.5|1412.61|1395.51|1412.64|1395.54|1412.57|1395.47|6
1649831700000|2022-04-13 06:35:00|1412.6|1395.5|1412.95|1395.85|1412.95|1395.85|1412.57|1395.47|12
1649831710000|2022-04-13 06:35:10|1413.01|1395.91|1412.94|1395.84|1413.01|1395.91|1412.92|1395.82|9
1649831720000|2022-04-13 06:35:20|1413.02|1395.92|1412.85|1395.75|1413.02|1395.92|1412.84|1395.74|3
1649831730000|2022-04-13 06:35:30|1412.84|1395.74|1413.05|1395.95|1413.05|1395.95|1412.84|1395.74|7
1649831760000|2022-04-13 06:36:00|1413.06|1395.96|1413.05|1395.95|1413.06|1395.96|1413.05|1395.95|2
1649831780000|2022-04-13 06:36:20|1413.04|1395.94|1413.37|1396.27|1413.37|1396.27|1413.04|1395.94|10
1649831790000|2022-04-13 06:36:30|1413.79|1396.69|1413.78|1396.68|1413.79|1396.69|1413.78|1396.68|2
1649831800000|2022-04-13 06:36:40|1413.82|1396.72|1413.85|1396.75|1413.85|1396.75|1413.82|1396.72|4
1649831810000|2022-04-13 06:36:50|1413.84|1396.74|1413.84|1396.74|1413.85|1396.75|1413.77|1396.67|6
1649831820000|2022-04-13 06:37:00|1413.87|1396.77|1413.9|1396.8|1413.9|1396.8|1413.69|1396.59|9
1649831830000|2022-04-13 06:37:10|1413.96|1396.86|1414.49|1397.39|1414.49|1397.39|1413.96|1396.86|13
1649831840000|2022-04-13 06:37:20|1414.55|1397.45|1415.47|1398.37|1415.54|1398.44|1414.55|1397.45|19
1649831850000|2022-04-13 06:37:30|1415.44|1398.34|1415.97|1398.87|1416|1398.9|1415.44|1398.34|16
1649831860000|2022-04-13 06:37:40|1415.99|1398.89|1415.93|1398.83|1416|1398.9|1415.83|1398.73|21
1649831870000|2022-04-13 06:37:50|1415.92|1398.82|1415.83|1398.73|1415.94|1398.84|1415.83|1398.73|15
1649831880000|2022-04-13 06:38:00|1415.85|1398.75|1415.96|1398.86|1415.96|1398.86|1415.85|1398.75|7
1649831890000|2022-04-13 06:38:10|1415.95|1398.85|1415.84|1398.74|1415.97|1398.87|1415.84|1398.74|12
1649831900000|2022-04-13 06:38:20|1415.96|1398.86|1415.98|1398.88|1415.98|1398.88|1415.86|1398.76|16
1649831910000|2022-04-13 06:38:30|1415.96|1398.86|1415.98|1398.88|1416|1398.9|1415.85|1398.75|13
1649831920000|2022-04-13 06:38:40|1415.99|1398.89|1416.05|1398.95|1416.09|1398.99|1415.99|1398.89|9
1649831930000|2022-04-13 06:38:50|1415.91|1398.81|1415.96|1398.86|1415.98|1398.88|1415.87|1398.77|25
1649831940000|2022-04-13 06:39:00|1415.99|1398.89|1416|1398.9|1416.07|1398.97|1415.99|1398.89|8
1649831950000|2022-04-13 06:39:10|1415.99|1398.89|1416|1398.9|1416|1398.9|1415.93|1398.83|8
1649831960000|2022-04-13 06:39:20|1415.96|1398.86|1416|1398.9|1416.02|1398.92|1415.96|1398.86|5
1649831980000|2022-04-13 06:39:40|1415.75|1398.65|1415.75|1398.65|1415.75|1398.65|1415.75|1398.65|1
1649832010000|2022-04-13 06:40:10|1415.9|1398.8|1415.9|1398.8|1415.92|1398.82|1415.89|1398.79|4
1649832020000|2022-04-13 06:40:20|1415.96|1398.86|1416.59|1399.49|1416.59|1399.49|1415.96|1398.86|12
1649832030000|2022-04-13 06:40:30|1416.6|1399.5|1416.55|1399.45|1416.6|1399.5|1416.55|1399.45|2
1649832050000|2022-04-13 06:40:50|1416.61|1399.51|1416.91|1399.81|1416.98|1399.88|1416.61|1399.51|6
1649832060000|2022-04-13 06:41:00|1416.92|1399.82|1416.97|1399.87|1416.97|1399.87|1416.92|1399.82|11
1649832070000|2022-04-13 06:41:10|1416.96|1399.86|1416.93|1399.83|1416.99|1399.89|1416.93|1399.83|11
1649832080000|2022-04-13 06:41:20|1416.97|1399.87|1416.94|1399.84|1416.98|1399.88|1416.94|1399.84|3
1649832090000|2022-04-13 06:41:30|1416.95|1399.85|1416.93|1399.83|1416.95|1399.85|1416.93|1399.83|2
1649832100000|2022-04-13 06:41:40|1416.96|1399.86|1416.96|1399.86|1416.97|1399.87|1416.92|1399.82|12
1649832110000|2022-04-13 06:41:50|1416.97|1399.87|1416.94|1399.84|1416.97|1399.87|1416.92|1399.82|8
1649832120000|2022-04-13 06:42:00|1416.96|1399.86|1416.92|1399.82|1416.96|1399.86|1416.91|1399.81|10
1649832130000|2022-04-13 06:42:10|1416.93|1399.83|1416.91|1399.81|1416.93|1399.83|1416.9|1399.8|9
1649832140000|2022-04-13 06:42:20|1416.92|1399.82|1416.91|1399.81|1416.92|1399.82|1416.9|1399.8|5
1649832150000|2022-04-13 06:42:30|1416.92|1399.82|1416.91|1399.81|1416.92|1399.82|1416.9|1399.8|6
1649832160000|2022-04-13 06:42:40|1416.9|1399.8|1416.13|1399.03|1416.9|1399.8|1416.13|1399.03|7
1649832170000|2022-04-13 06:42:50|1416.15|1399.05|1416.08|1398.98|1416.18|1399.08|1415.82|1398.72|10
1649832180000|2022-04-13 06:43:00|1416.06|1398.96|1416.08|1398.98|1416.12|1399.02|1416.06|1398.96|11
1649832190000|2022-04-13 06:43:10|1416.1|1399|1416.14|1399.04|1416.15|1399.05|1416.09|1398.99|12
1649832200000|2022-04-13 06:43:20|1416.12|1399.02|1415.94|1398.84|1416.14|1399.04|1415.93|1398.83|11
1649832210000|2022-04-13 06:43:30|1415.84|1398.74|1415.85|1398.75|1415.85|1398.75|1415.83|1398.73|5
1649832220000|2022-04-13 06:43:40|1415.83|1398.73|1415.8|1398.7|1415.83|1398.73|1415.8|1398.7|2
1649832230000|2022-04-13 06:43:50|1415.79|1398.69|1415.3|1398.2|1415.82|1398.72|1415.26|1398.16|14
1649832240000|2022-04-13 06:44:00|1415.17|1398.07|1414.95|1397.85|1415.25|1398.15|1414.87|1397.77|18
1649832250000|2022-04-13 06:44:10|1414.94|1397.84|1414.95|1397.85|1414.95|1397.85|1414.94|1397.84|4
1649832260000|2022-04-13 06:44:20|1415.01|1397.91|1415.05|1397.95|1415.06|1397.96|1414.97|1397.87|9
1649832270000|2022-04-13 06:44:30|1415.04|1397.94|1414.99|1397.89|1415.06|1397.96|1414.97|1397.87|6
1649832280000|2022-04-13 06:44:40|1414.97|1397.87|1414.95|1397.85|1414.97|1397.87|1414.94|1397.84|4
1649832290000|2022-04-13 06:44:50|1414.96|1397.86|1414.92|1397.82|1415|1397.9|1414.86|1397.76|9
1649832300000|2022-04-13 06:45:00|1414.93|1397.83|1414.94|1397.84|1414.94|1397.84|1414.93|1397.83|2
1649832320000|2022-04-13 06:45:20|1414.95|1397.85|1415.02|1397.92|1415.02|1397.92|1414.95|1397.85|5
1649832330000|2022-04-13 06:45:30|1415.04|1397.94|1415.09|1397.99|1415.14|1398.04|1415.04|1397.94|6
1649832340000|2022-04-13 06:45:40|1415.08|1397.98|1415.59|1398.49|1415.66|1398.56|1415.08|1397.98|19
1649832350000|2022-04-13 06:45:50|1415.58|1398.48|1415.92|1398.82|1416|1398.9|1415.58|1398.48|17
1649832360000|2022-04-13 06:46:00|1415.9|1398.8|1415.98|1398.88|1415.99|1398.89|1415.9|1398.8|8
1649832370000|2022-04-13 06:46:10|1415.97|1398.87|1416.19|1399.09|1416.19|1399.09|1415.9|1398.8|12
1649832390000|2022-04-13 06:46:30|1416.18|1399.08|1416.17|1399.07|1416.18|1399.08|1416.17|1399.07|2
1649832400000|2022-04-13 06:46:40|1416.16|1399.06|1416.13|1399.03|1416.16|1399.06|1416.13|1399.03|4
1649832410000|2022-04-13 06:46:50|1416.16|1399.06|1416.16|1399.06|1416.16|1399.06|1416.16|1399.06|1
1649832420000|2022-04-13 06:47:00|1416.05|1398.95|1415.47|1398.37|1416.06|1398.96|1415.47|1398.37|11
1649832430000|2022-04-13 06:47:10|1415.46|1398.36|1415.08|1397.98|1415.46|1398.36|1415.08|1397.98|11
1649832440000|2022-04-13 06:47:20|1415.14|1398.04|1415.24|1398.14|1415.24|1398.14|1415.13|1398.03|5
1649832450000|2022-04-13 06:47:30|1415.23|1398.13|1415.24|1398.14|1415.24|1398.14|1415.18|1398.08|5
1649832460000|2022-04-13 06:47:40|1415.25|1398.15|1414.44|1397.34|1415.25|1398.15|1414.37|1397.27|17
1649832470000|2022-04-13 06:47:50|1414.28|1397.18|1413.73|1396.63|1414.28|1397.18|1413.71|1396.61|20
1649832480000|2022-04-13 06:48:00|1413.72|1396.62|1413.53|1396.43|1413.73|1396.63|1413.52|1396.42|5
1649832490000|2022-04-13 06:48:10|1413.56|1396.46|1413.52|1396.42|1413.56|1396.46|1413.52|1396.42|5
1649832500000|2022-04-13 06:48:20|1413.51|1396.41|1413.55|1396.45|1413.65|1396.55|1413.51|1396.41|10
1649832510000|2022-04-13 06:48:30|1413.44|1396.34|1413.55|1396.45|1413.55|1396.45|1413.44|1396.34|4
1649832520000|2022-04-13 06:48:40|1413.53|1396.43|1413.46|1396.36|1413.53|1396.43|1413.44|1396.34|4
1649832530000|2022-04-13 06:48:50|1413.42|1396.32|1413.37|1396.27|1413.42|1396.32|1413.35|1396.25|7
1649832540000|2022-04-13 06:49:00|1413.65|1396.55|1413.61|1396.51|1413.65|1396.55|1413.57|1396.47|4
1649832550000|2022-04-13 06:49:10|1413.6|1396.5|1413.64|1396.54|1413.7|1396.6|1413.6|1396.5|4
1649832560000|2022-04-13 06:49:20|1413.63|1396.53|1413.46|1396.36|1413.66|1396.56|1413.46|1396.36|10
1649832570000|2022-04-13 06:49:30|1413.45|1396.35|1413.99|1396.89|1414|1396.9|1413.45|1396.35|9
1649832580000|2022-04-13 06:49:40|1414.01|1396.91|1414.03|1396.93|1414.05|1396.95|1413.98|1396.88|7
1649832590000|2022-04-13 06:49:50|1414.08|1396.98|1414.11|1397.01|1414.12|1397.02|1414.04|1396.94|5
1649832600000|2022-04-13 06:50:00|1414.13|1397.03|1414.18|1397.08|1414.19|1397.09|1414.13|1397.03|3
1649832610000|2022-04-13 06:50:10|1414.17|1397.07|1414.85|1397.75|1414.85|1397.75|1414.17|1397.07|10
1649832630000|2022-04-13 06:50:30|1414.77|1397.67|1414.12|1397.02|1414.81|1397.71|1414.11|1397.01|20
1649832640000|2022-04-13 06:50:40|1414.11|1397.01|1413.93|1396.83|1414.16|1397.06|1413.93|1396.83|6
1649832650000|2022-04-13 06:50:50|1413.92|1396.82|1413.9|1396.8|1413.96|1396.86|1413.9|1396.8|6
1649832660000|2022-04-13 06:51:00|1413.74|1396.64|1413.5|1396.4|1413.74|1396.64|1413.39|1396.29|11
1649832670000|2022-04-13 06:51:10|1413.31|1396.21|1413.28|1396.18|1413.32|1396.22|1413.28|1396.18|4
1649832680000|2022-04-13 06:51:20|1413.25|1396.15|1413.32|1396.22|1413.32|1396.22|1413.23|1396.13|9
1649832690000|2022-04-13 06:51:30|1413.29|1396.19|1413.33|1396.23|1413.33|1396.23|1413.29|1396.19|3
1649832700000|2022-04-13 06:51:40|1413.29|1396.19|1413.04|1395.94|1413.37|1396.27|1413.04|1395.94|16
1649832710000|2022-04-13 06:51:50|1413.03|1395.93|1411.45|1394.35|1413.05|1395.95|1411.45|1394.35|26
1649832720000|2022-04-13 06:52:00|1411.44|1394.34|1412.03|1394.93|1412.12|1395.02|1411.44|1394.34|8
1649832730000|2022-04-13 06:52:10|1412.02|1394.92|1410.22|1393.12|1412.02|1394.92|1410.17|1393.07|28
1649832740000|2022-04-13 06:52:20|1410.25|1393.15|1409.72|1392.62|1410.25|1393.15|1409.43|1392.33|20
1649832750000|2022-04-13 06:52:30|1409.66|1392.56|1409.28|1392.18|1409.66|1392.56|1409.23|1392.13|19
1649832760000|2022-04-13 06:52:40|1409.27|1392.17|1409.15|1392.05|1409.27|1392.17|1409.05|1391.95|10
1649832770000|2022-04-13 06:52:50|1409.13|1392.03|1408.99|1391.89|1409.26|1392.16|1408.99|1391.89|13
1649832780000|2022-04-13 06:53:00|1409.08|1391.98|1407.5|1390.4|1409.08|1391.98|1407.39|1390.29|22
1649832790000|2022-04-13 06:53:10|1407.48|1390.38|1407.31|1390.21|1407.63|1390.53|1407.05|1389.95|18
1649832800000|2022-04-13 06:53:20|1407.06|1389.96|1406.41|1389.31|1407.08|1389.98|1406.07|1388.97|24
1649832810000|2022-04-13 06:53:30|1406.38|1389.28|1406.37|1389.27|1406.58|1389.48|1406.05|1388.95|24
1649832820000|2022-04-13 06:53:40|1406.48|1389.38|1407.09|1389.99|1407.09|1389.99|1406.48|1389.38|14
1649832830000|2022-04-13 06:53:50|1407.24|1390.14|1407.22|1390.12|1407.25|1390.15|1407.22|1390.12|4
1649832840000|2022-04-13 06:54:00|1407.27|1390.17|1408.08|1390.98|1408.09|1390.99|1407.27|1390.17|10
1649832860000|2022-04-13 06:54:20|1408.07|1390.97|1408.04|1390.94|1408.07|1390.97|1408.04|1390.94|3
1649832870000|2022-04-13 06:54:30|1408.08|1390.98|1408.02|1390.92|1408.08|1390.98|1408.02|1390.92|6
1649832880000|2022-04-13 06:54:40|1408.06|1390.96|1407.8|1390.7|1408.19|1391.09|1407.36|1390.26|18
1649832890000|2022-04-13 06:54:50|1407.6|1390.5|1407.08|1389.98|1407.6|1390.5|1406.61|1389.51|28
1649832900000|2022-04-13 06:55:00|1407.01|1389.91|1407.07|1389.97|1407.1|1390|1407.01|1389.91|8
1649832910000|2022-04-13 06:55:10|1407.12|1390.02|1407.84|1390.74|1407.87|1390.77|1407.12|1390.02|17
1649832920000|2022-04-13 06:55:20|1407.88|1390.78|1407.47|1390.37|1408.2|1391.1|1407.47|1390.37|24
1649832930000|2022-04-13 06:55:30|1407.51|1390.41|1407.08|1389.98|1407.51|1390.41|1407.07|1389.97|10
1649832940000|2022-04-13 06:55:40|1407.11|1390.01|1407.25|1390.15|1407.26|1390.16|1407.07|1389.97|9
1649832950000|2022-04-13 06:55:50|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1
1649832960000|2022-04-13 06:56:00|1407.23|1390.13|1408.05|1390.95|1408.12|1391.02|1407.15|1390.05|22
1649832970000|2022-04-13 06:56:10|1408.06|1390.96|1408.24|1391.14|1408.24|1391.14|1408.06|1390.96|6
1649832980000|2022-04-13 06:56:20|1408.17|1391.07|1408.09|1390.99|1408.17|1391.07|1408.09|1390.99|2
1649832990000|2022-04-13 06:56:30|1408.1|1391|1408.16|1391.06|1408.16|1391.06|1408.05|1390.95|5
1649833000000|2022-04-13 06:56:40|1408.15|1391.05|1408.16|1391.06|1408.24|1391.14|1408.13|1391.03|10
1649833010000|2022-04-13 06:56:50|1408.15|1391.05|1408.11|1391.01|1408.15|1391.05|1408.11|1391.01|2
1649833020000|2022-04-13 06:57:00|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1649833040000|2022-04-13 06:57:20|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1
1649833050000|2022-04-13 06:57:30|1408.22|1391.12|1408.22|1391.12|1408.22|1391.12|1408.22|1391.12|1
1649833060000|2022-04-13 06:57:40|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1
1649833080000|2022-04-13 06:58:00|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1649833090000|2022-04-13 06:58:10|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1
1649833100000|2022-04-13 06:58:20|1408.28|1391.18|1408.15|1391.05|1408.28|1391.18|1408.11|1391.01|4
1649833110000|2022-04-13 06:58:30|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1
1649833120000|2022-04-13 06:58:40|1408.14|1391.04|1408.14|1391.04|1408.14|1391.04|1408.14|1391.04|1
1649833130000|2022-04-13 06:58:50|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1
1649833140000|2022-04-13 06:59:00|1408.18|1391.08|1408.18|1391.08|1408.18|1391.08|1408.18|1391.08|1
1649833150000|2022-04-13 06:59:10|1408.14|1391.04|1408.27|1391.17|1408.28|1391.18|1408.14|1391.04|8
1649833160000|2022-04-13 06:59:20|1408.29|1391.19|1409.06|1391.96|1409.06|1391.96|1408.29|1391.19|13
1649833170000|2022-04-13 06:59:30|1409.05|1391.95|1409.11|1392.01|1409.11|1392.01|1408.71|1391.61|7
1649833180000|2022-04-13 06:59:40|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1
1649833190000|2022-04-13 06:59:50|1409.23|1392.13|1409.17|1392.07|1409.26|1392.16|1409.17|1392.07|5
1649833200000|2022-04-13 07:00:00|1408.97|1391.87|1409.7|1392.6|1409.7|1392.6|1408.97|1391.87|17
1649833210000|2022-04-13 07:00:10|1409.76|1392.66|1409.07|1391.97|1410|1392.9|1409.06|1391.96|21
1649833220000|2022-04-13 07:00:20|1409.05|1391.95|1408.96|1391.86|1409.05|1391.95|1408.56|1391.46|17
1649833230000|2022-04-13 07:00:30|1408.76|1391.66|1407.92|1390.82|1408.76|1391.66|1407.92|1390.82|9
1649833240000|2022-04-13 07:00:40|1407.74|1390.64|1407.27|1390.17|1407.74|1390.64|1407.14|1390.04|17
1649833250000|2022-04-13 07:00:50|1407.17|1390.07|1407.36|1390.26|1407.51|1390.41|1407.17|1390.07|18
1649833260000|2022-04-13 07:01:00|1407.22|1390.12|1407.47|1390.37|1407.47|1390.37|1407.21|1390.11|8
1649833270000|2022-04-13 07:01:10|1407.5|1390.4|1407.56|1390.46|1407.68|1390.58|1407.5|1390.4|10
1649833280000|2022-04-13 07:01:20|1407.7|1390.6|1407.02|1389.92|1407.72|1390.62|1406.97|1389.87|11
1649833290000|2022-04-13 07:01:30|1407|1389.9|1407.06|1389.96|1407.15|1390.05|1407|1389.9|14
1649833300000|2022-04-13 07:01:40|1407.11|1390.01|1407.23|1390.13|1407.23|1390.13|1407.01|1389.91|11
1649833310000|2022-04-13 07:01:50|1407.22|1390.12|1407.27|1390.17|1407.27|1390.17|1407.16|1390.06|12
1649833320000|2022-04-13 07:02:00|1407.28|1390.18|1408|1390.9|1408.13|1391.03|1407.28|1390.18|19
1649833330000|2022-04-13 07:02:10|1408.04|1390.94|1408.09|1390.99|1408.09|1390.99|1408|1390.9|5
1649833340000|2022-04-13 07:02:20|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1
1649833350000|2022-04-13 07:02:30|1408.04|1390.94|1408.04|1390.94|1408.11|1391.01|1408.02|1390.92|5
1649833360000|2022-04-13 07:02:40|1408.03|1390.93|1408.08|1390.98|1408.17|1391.07|1407.8|1390.7|10
1649833370000|2022-04-13 07:02:50|1407.75|1390.65|1407.64|1390.54|1408.11|1391.01|1407.61|1390.51|7
1649833380000|2022-04-13 07:03:00|1407.77|1390.67|1407.95|1390.85|1408.01|1390.91|1407.77|1390.67|12
1649833390000|2022-04-13 07:03:10|1408.01|1390.91|1407.95|1390.85|1408.01|1390.91|1407.95|1390.85|8
1649833400000|2022-04-13 07:03:20|1408.01|1390.91|1408.12|1391.02|1408.12|1391.02|1407.63|1390.53|15
1649833410000|2022-04-13 07:03:30|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1
1649833420000|2022-04-13 07:03:40|1408.23|1391.13|1408.24|1391.14|1408.24|1391.14|1408.23|1391.13|2
1649833430000|2022-04-13 07:03:50|1408.43|1391.33|1408.87|1391.77|1408.88|1391.78|1408.42|1391.32|10
1649833440000|2022-04-13 07:04:00|1408.88|1391.78|1408.96|1391.86|1409.06|1391.96|1408.88|1391.78|11
1649833450000|2022-04-13 07:04:10|1408.95|1391.85|1408.25|1391.15|1408.95|1391.85|1408.24|1391.14|10
1649833460000|2022-04-13 07:04:20|1408.27|1391.17|1409.31|1392.21|1409.31|1392.21|1408.27|1391.17|19
1649833470000|2022-04-13 07:04:30|1409.24|1392.14|1409.17|1392.07|1409.24|1392.14|1409.03|1391.93|5
1649833480000|2022-04-13 07:04:40|1409.18|1392.08|1409.17|1392.07|1409.18|1392.08|1409.17|1392.07|2
1649833490000|2022-04-13 07:04:50|1409.18|1392.08|1408.97|1391.87|1409.18|1392.08|1408.97|1391.87|5
1649833500000|2022-04-13 07:05:00|1408.98|1391.88|1409.14|1392.04|1409.15|1392.05|1408.98|1391.88|12
1649833510000|2022-04-13 07:05:10|1409.11|1392.01|1409.15|1392.05|1409.17|1392.07|1409.01|1391.91|7
1649833520000|2022-04-13 07:05:20|1409.13|1392.03|1409.12|1392.02|1409.18|1392.08|1409.11|1392.01|6
1649833530000|2022-04-13 07:05:30|1409.04|1391.94|1408.25|1391.15|1409.1|1392|1408.24|1391.14|18
1649833540000|2022-04-13 07:05:40|1408.29|1391.19|1408.23|1391.13|1408.29|1391.19|1408.09|1390.99|18
1649833550000|2022-04-13 07:05:50|1408.21|1391.11|1408.27|1391.17|1408.33|1391.23|1408.14|1391.04|15
1649833560000|2022-04-13 07:06:00|1408.35|1391.25|1408.16|1391.06|1408.35|1391.25|1408.07|1390.97|15
1649833570000|2022-04-13 07:06:10|1408.22|1391.12|1408.13|1391.03|1408.26|1391.16|1408.13|1391.03|15
1649833580000|2022-04-13 07:06:20|1408.12|1391.02|1407.79|1390.69|1408.13|1391.03|1407.79|1390.69|12
1649833590000|2022-04-13 07:06:30|1407.73|1390.63|1407.6|1390.5|1407.84|1390.74|1407.59|1390.49|14
1649833600000|2022-04-13 07:06:40|1407.29|1390.19|1407.89|1390.79|1408|1390.9|1407.21|1390.11|16
1649833610000|2022-04-13 07:06:50|1407.88|1390.78|1408.16|1391.06|1408.16|1391.06|1407.88|1390.78|7
1649833620000|2022-04-13 07:07:00|1408.17|1391.07|1408.17|1391.07|1408.19|1391.09|1408.16|1391.06|16
1649833630000|2022-04-13 07:07:10|1408.19|1391.09|1408.17|1391.07|1408.35|1391.25|1408.15|1391.05|11
1649833640000|2022-04-13 07:07:20|1408.15|1391.05|1407.95|1390.85|1408.15|1391.05|1407.95|1390.85|11
1649833650000|2022-04-13 07:07:30|1408|1390.9|1407.93|1390.83|1408|1390.9|1407.84|1390.74|13
1649833660000|2022-04-13 07:07:40|1407.94|1390.84|1407.53|1390.43|1407.94|1390.84|1407.53|1390.43|9
1649833670000|2022-04-13 07:07:50|1407.51|1390.41|1407.39|1390.29|1407.51|1390.41|1407.39|1390.29|2
1649833680000|2022-04-13 07:08:00|1407.42|1390.32|1407.47|1390.37|1407.69|1390.59|1407.35|1390.25|22
1649833690000|2022-04-13 07:08:10|1407.48|1390.38|1407.46|1390.36|1407.48|1390.38|1407.46|1390.36|3
1649833700000|2022-04-13 07:08:20|1407.47|1390.37|1407.47|1390.37|1407.47|1390.37|1407.4|1390.3|8
1649833710000|2022-04-13 07:08:30|1407.48|1390.38|1407.48|1390.38|1407.48|1390.38|1407.48|1390.38|1
1649833720000|2022-04-13 07:08:40|1407.62|1390.52|1407.53|1390.43|1407.62|1390.52|1407.36|1390.26|4
1649833730000|2022-04-13 07:08:50|1407.4|1390.3|1407.34|1390.24|1407.4|1390.3|1407.28|1390.18|8
1649833740000|2022-04-13 07:09:00|1407.35|1390.25|1407.85|1390.75|1407.9|1390.8|1407.35|1390.25|11
1649833750000|2022-04-13 07:09:10|1407.92|1390.82|1408.12|1391.02|1408.13|1391.03|1407.92|1390.82|11
1649833760000|2022-04-13 07:09:20|1408.13|1391.03|1407.34|1390.24|1408.13|1391.03|1407.34|1390.24|22
1649833770000|2022-04-13 07:09:30|1407.57|1390.47|1407.55|1390.45|1407.58|1390.48|1407.53|1390.43|15
1649833780000|2022-04-13 07:09:40|1407.5|1390.4|1407.49|1390.39|1407.5|1390.4|1407.49|1390.39|2
1649833790000|2022-04-13 07:09:50|1407.51|1390.41|1407.34|1390.24|1407.51|1390.41|1407.31|1390.21|5
1649833800000|2022-04-13 07:10:00|1407.31|1390.21|1407.96|1390.86|1408.05|1390.95|1407.27|1390.17|14
1649833810000|2022-04-13 07:10:10|1407.97|1390.87|1407.97|1390.87|1408.13|1391.03|1407.97|1390.87|7
1649833820000|2022-04-13 07:10:20|1407.96|1390.86|1407.74|1390.64|1408.01|1390.91|1407.72|1390.62|6
1649833830000|2022-04-13 07:10:30|1407.73|1390.63|1407.33|1390.23|1407.73|1390.63|1407.33|1390.23|13
1649833840000|2022-04-13 07:10:40|1407.34|1390.24|1407.38|1390.28|1407.38|1390.28|1407.34|1390.24|3
1649833850000|2022-04-13 07:10:50|1407.35|1390.25|1407.36|1390.26|1407.36|1390.26|1407.35|1390.25|2
1649833860000|2022-04-13 07:11:00|1407.52|1390.42|1407.52|1390.42|1407.52|1390.42|1407.52|1390.42|1
1649833870000|2022-04-13 07:11:10|1407.51|1390.41|1407.43|1390.33|1407.54|1390.44|1407.28|1390.18|8
1649833880000|2022-04-13 07:11:20|1407.36|1390.26|1407.38|1390.28|1407.38|1390.28|1407.36|1390.26|2
1649833890000|2022-04-13 07:11:30|1407.37|1390.27|1406.87|1389.77|1407.4|1390.3|1406.87|1389.77|14
1649833910000|2022-04-13 07:11:50|1406.85|1389.75|1406.85|1389.75|1406.85|1389.75|1406.85|1389.75|1
1649833920000|2022-04-13 07:12:00|1406.49|1389.39|1406.75|1389.65|1406.76|1389.66|1406.49|1389.39|6
1649833930000|2022-04-13 07:12:10|1406.76|1389.66|1406.91|1389.81|1406.91|1389.81|1406.53|1389.43|5
1649833940000|2022-04-13 07:12:20|1406.76|1389.66|1406.82|1389.72|1406.82|1389.72|1406.71|1389.61|3
1649833950000|2022-04-13 07:12:30|1406.89|1389.79|1406.84|1389.74|1406.89|1389.79|1406.82|1389.72|4
1649833960000|2022-04-13 07:12:40|1406.86|1389.76|1406.97|1389.87|1406.97|1389.87|1406.86|1389.76|2
1649833970000|2022-04-13 07:12:50|1406.9|1389.8|1406.8|1389.7|1406.96|1389.86|1406.72|1389.62|8
1649833980000|2022-04-13 07:13:00|1406.81|1389.71|1406.72|1389.62|1406.81|1389.71|1406.7|1389.6|4
1649833990000|2022-04-13 07:13:10|1406.73|1389.63|1409.3|1392.2|1409.3|1392.2|1406.73|1389.63|25
1649834000000|2022-04-13 07:13:20|1409.67|1392.57|1409.18|1392.08|1410.08|1392.98|1409.18|1392.08|20
1649834010000|2022-04-13 07:13:30|1408.92|1391.82|1409.91|1392.81|1409.91|1392.81|1408.92|1391.82|20
1649834020000|2022-04-13 07:13:40|1409.9|1392.8|1409.12|1392.02|1409.9|1392.8|1408.9|1391.8|18
1649834030000|2022-04-13 07:13:50|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1649834040000|2022-04-13 07:14:00|1409.12|1392.02|1409.62|1392.52|1409.66|1392.56|1409.12|1392.02|9
1649834050000|2022-04-13 07:14:10|1409.59|1392.49|1409.22|1392.12|1409.59|1392.49|1409.22|1392.12|4
1649834060000|2022-04-13 07:14:20|1409.21|1392.11|1409.21|1392.11|1409.24|1392.14|1409.11|1392.01|7
1649834070000|2022-04-13 07:14:30|1409.22|1392.12|1409.31|1392.21|1409.31|1392.21|1409.22|1392.12|3
1649834090000|2022-04-13 07:14:50|1409.19|1392.09|1409.19|1392.09|1409.19|1392.09|1409.1|1392|3
1649834100000|2022-04-13 07:15:00|1409.16|1392.06|1408.47|1391.37|1409.16|1392.06|1408.46|1391.36|17
1649834110000|2022-04-13 07:15:10|1408.63|1391.53|1408.82|1391.72|1408.89|1391.79|1408.63|1391.53|11
1649834120000|2022-04-13 07:15:20|1408.63|1391.53|1409.05|1391.95|1409.12|1392.02|1408.6|1391.5|14
1649834130000|2022-04-13 07:15:30|1409.12|1392.02|1409.24|1392.14|1409.24|1392.14|1409|1391.9|12
1649834140000|2022-04-13 07:15:40|1409.26|1392.16|1409.37|1392.27|1409.41|1392.31|1409.13|1392.03|22
1649834150000|2022-04-13 07:15:50|1409.39|1392.29|1409.98|1392.88|1409.99|1392.89|1409.26|1392.16|14
1649834160000|2022-04-13 07:16:00|1410.04|1392.94|1410.1|1393|1410.13|1393.03|1409.73|1392.63|21
1649834170000|2022-04-13 07:16:10|1410.88|1393.78|1410.87|1393.77|1410.93|1393.83|1410.87|1393.77|7
1649834180000|2022-04-13 07:16:20|1410.61|1393.51|1410.9|1393.8|1410.9|1393.8|1410.61|1393.51|11
1649834190000|2022-04-13 07:16:30|1410.79|1393.69|1411.22|1394.12|1411.22|1394.12|1410.75|1393.65|9
1649834200000|2022-04-13 07:16:40|1411.5|1394.4|1411.95|1394.85|1412.27|1395.17|1411.43|1394.33|18
1649834210000|2022-04-13 07:16:50|1412.58|1395.48|1412.56|1395.46|1412.69|1395.59|1412.49|1395.39|17
1649834220000|2022-04-13 07:17:00|1412.58|1395.48|1413.01|1395.91|1413.03|1395.93|1412.58|1395.48|11
1649834230000|2022-04-13 07:17:10|1413.02|1395.92|1413.36|1396.26|1413.46|1396.36|1412.95|1395.85|14
1649834240000|2022-04-13 07:17:20|1413.4|1396.3|1414|1396.9|1414|1396.9|1413.4|1396.3|14
1649834250000|2022-04-13 07:17:30|1414.01|1396.91|1413.19|1396.09|1414.01|1396.91|1413.11|1396.01|18
1649834260000|2022-04-13 07:17:40|1413.2|1396.1|1412.91|1395.81|1413.2|1396.1|1412.91|1395.81|10
1649834270000|2022-04-13 07:17:50|1412.92|1395.82|1412.5|1395.4|1413.08|1395.98|1412.32|1395.22|8
1649834280000|2022-04-13 07:18:00|1412.46|1395.36|1413.25|1396.15|1413.25|1396.15|1412.28|1395.18|22
1649834290000|2022-04-13 07:18:10|1413.2|1396.1|1413.06|1395.96|1413.24|1396.14|1413.01|1395.91|13
1649834300000|2022-04-13 07:18:20|1413.07|1395.97|1413.13|1396.03|1413.21|1396.11|1413.07|1395.97|12
1649834310000|2022-04-13 07:18:30|1413.25|1396.15|1413.15|1396.05|1413.25|1396.15|1413.14|1396.04|7
1649834320000|2022-04-13 07:18:40|1413.01|1395.91|1413.03|1395.93|1413.03|1395.93|1412.98|1395.88|3
1649834330000|2022-04-13 07:18:50|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1
1649834340000|2022-04-13 07:19:00|1413.01|1395.91|1412.04|1394.94|1413.07|1395.97|1412.04|1394.94|24
1649834350000|2022-04-13 07:19:10|1412.23|1395.13|1411.56|1394.46|1412.38|1395.28|1411.56|1394.46|19
1649834360000|2022-04-13 07:19:20|1411.53|1394.43|1411.37|1394.27|1411.53|1394.43|1411.31|1394.21|10
1649834370000|2022-04-13 07:19:30|1411.2|1394.1|1410.53|1393.43|1411.2|1394.1|1410.51|1393.41|15
1649834380000|2022-04-13 07:19:40|1410.47|1393.37|1411.05|1393.95|1411.05|1393.95|1410.47|1393.37|10
1649834390000|2022-04-13 07:19:50|1411.2|1394.1|1411.23|1394.13|1411.32|1394.22|1411.05|1393.95|7
1649834400000|2022-04-13 07:20:00|1411.3|1394.2|1411.16|1394.06|1411.3|1394.2|1411.13|1394.03|16
1649834410000|2022-04-13 07:20:10|1411.31|1394.21|1411.23|1394.13|1411.32|1394.22|1411.23|1394.13|4
1649834420000|2022-04-13 07:20:20|1411.27|1394.17|1411.08|1393.98|1411.27|1394.17|1411.08|1393.98|3
1649834430000|2022-04-13 07:20:30|1411.07|1393.97|1411.18|1394.08|1411.27|1394.17|1411.07|1393.97|11
1649834440000|2022-04-13 07:20:40|1411.19|1394.09|1411.68|1394.58|1411.68|1394.58|1411.04|1393.94|6
1649834450000|2022-04-13 07:20:50|1411.27|1394.17|1411.74|1394.64|1411.74|1394.64|1411.27|1394.17|3
1649834460000|2022-04-13 07:21:00|1411.54|1394.44|1412.61|1395.51|1412.81|1395.71|1411.54|1394.44|14
1649834470000|2022-04-13 07:21:10|1412.68|1395.58|1412.85|1395.75|1412.88|1395.78|1412.61|1395.51|8
1649834480000|2022-04-13 07:21:20|1412.76|1395.66|1412.71|1395.61|1412.76|1395.66|1412.37|1395.27|9
1649834490000|2022-04-13 07:21:30|1412.66|1395.56|1414.23|1397.13|1414.76|1397.66|1412.66|1395.56|29
1649834500000|2022-04-13 07:21:40|1414.25|1397.15|1414.92|1397.82|1414.92|1397.82|1414.25|1397.15|15
1649834510000|2022-04-13 07:21:50|1414.93|1397.83|1414.95|1397.85|1414.96|1397.86|1414.93|1397.83|7
1649834520000|2022-04-13 07:22:00|1414.93|1397.83|1414.38|1397.28|1414.95|1397.85|1413.96|1396.86|20
1649834530000|2022-04-13 07:22:10|1414.36|1397.26|1414.19|1397.09|1414.51|1397.41|1414.19|1397.09|10
1649834540000|2022-04-13 07:22:20|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1
1649834550000|2022-04-13 07:22:30|1414.14|1397.04|1413.5|1396.4|1414.14|1397.04|1413.32|1396.22|22
1649834560000|2022-04-13 07:22:40|1413.51|1396.41|1413.23|1396.13|1413.51|1396.41|1413.09|1395.99|7
1649834570000|2022-04-13 07:22:50|1413.22|1396.12|1412.75|1395.65|1413.26|1396.16|1412.75|1395.65|12
1649834580000|2022-04-13 07:23:00|1412.83|1395.73|1412.71|1395.61|1412.83|1395.73|1412.6|1395.5|7
1649834590000|2022-04-13 07:23:10|1412.33|1395.23|1412.12|1395.02|1412.34|1395.24|1412.12|1395.02|4
1649834600000|2022-04-13 07:23:20|1412.08|1394.98|1411.62|1394.52|1412.08|1394.98|1411.59|1394.49|12
1649834610000|2022-04-13 07:23:30|1411.53|1394.43|1411.27|1394.17|1411.64|1394.54|1411.27|1394.17|21
1649834620000|2022-04-13 07:23:40|1411.29|1394.19|1411.27|1394.17|1411.37|1394.27|1411.24|1394.14|17
1649834630000|2022-04-13 07:23:50|1411.32|1394.22|1411.21|1394.11|1411.32|1394.22|1411.21|1394.11|13
1649834640000|2022-04-13 07:24:00|1411.23|1394.13|1411.68|1394.58|1411.74|1394.64|1411.22|1394.12|16
1649834650000|2022-04-13 07:24:10|1411.69|1394.59|1411.27|1394.17|1411.69|1394.59|1411.18|1394.08|19
1649834660000|2022-04-13 07:24:20|1411.28|1394.18|1411.39|1394.29|1411.39|1394.29|1411.27|1394.17|10
1649834670000|2022-04-13 07:24:30|1411.38|1394.28|1411.4|1394.3|1411.44|1394.34|1411.37|1394.27|10
1649834680000|2022-04-13 07:24:40|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1
1649834690000|2022-04-13 07:24:50|1411.45|1394.35|1411.48|1394.38|1411.49|1394.39|1411.45|1394.35|6
1649834700000|2022-04-13 07:25:00|1411.58|1394.48|1411.98|1394.88|1411.98|1394.88|1411.58|1394.48|8
1649834710000|2022-04-13 07:25:10|1411.97|1394.87|1411.97|1394.87|1411.98|1394.88|1411.97|1394.87|3
1649834720000|2022-04-13 07:25:20|1411.98|1394.88|1411.8|1394.7|1411.98|1394.88|1411.71|1394.61|6
1649834730000|2022-04-13 07:25:30|1411.76|1394.66|1412.78|1395.68|1413.11|1396.01|1411.36|1394.26|30
1649834740000|2022-04-13 07:25:40|1412.77|1395.67|1413.02|1395.92|1413.03|1395.93|1412.68|1395.58|10
1649834750000|2022-04-13 07:25:50|1413.03|1395.93|1413.14|1396.04|1413.14|1396.04|1413.03|1395.93|6
1649834760000|2022-04-13 07:26:00|1413.11|1396.01|1412.64|1395.54|1413.11|1396.01|1412.58|1395.48|13
1649834770000|2022-04-13 07:26:10|1412.74|1395.64|1411.94|1394.84|1412.74|1395.64|1411.94|1394.84|19
1649834780000|2022-04-13 07:26:20|1411.93|1394.83|1411.99|1394.89|1411.99|1394.89|1411.9|1394.8|12
1649834790000|2022-04-13 07:26:30|1411.94|1394.84|1411.98|1394.88|1412.01|1394.91|1411.7|1394.6|14
1649834800000|2022-04-13 07:26:40|1412.05|1394.95|1412.07|1394.97|1412.09|1394.99|1411.98|1394.88|13
1649834810000|2022-04-13 07:26:50|1411.94|1394.84|1411.94|1394.84|1411.97|1394.87|1411.93|1394.83|4
1649834820000|2022-04-13 07:27:00|1411.97|1394.87|1411.97|1394.87|1411.97|1394.87|1411.94|1394.84|7
1649834830000|2022-04-13 07:27:10|1411.96|1394.86|1412.89|1395.79|1412.89|1395.79|1411.95|1394.85|15
1649834840000|2022-04-13 07:27:20|1412.96|1395.86|1413.33|1396.23|1413.62|1396.52|1412.96|1395.86|19
1649834850000|2022-04-13 07:27:30|1413.51|1396.41|1413.78|1396.68|1413.82|1396.72|1413.36|1396.26|23
1649834860000|2022-04-13 07:27:40|1413.76|1396.66|1413.79|1396.69|1413.8|1396.7|1413.27|1396.17|19
1649834870000|2022-04-13 07:27:50|1413.8|1396.7|1413.49|1396.39|1413.8|1396.7|1413.49|1396.39|9
1649834880000|2022-04-13 07:28:00|1413.62|1396.52|1413.79|1396.69|1413.79|1396.69|1413.07|1395.97|10
1649834890000|2022-04-13 07:28:10|1413.8|1396.7|1413.7|1396.6|1414.01|1396.91|1413.7|1396.6|7
1649834900000|2022-04-13 07:28:20|1413.73|1396.63|1413.73|1396.63|1413.73|1396.63|1413.73|1396.63|1
1649834910000|2022-04-13 07:28:30|1413.92|1396.82|1413.3|1396.2|1413.92|1396.82|1413.28|1396.18|7
1649834920000|2022-04-13 07:28:40|1413.31|1396.21|1413.09|1395.99|1413.4|1396.3|1413.09|1395.99|11
1649834930000|2022-04-13 07:28:50|1413.08|1395.98|1413.39|1396.29|1413.49|1396.39|1413.08|1395.98|15
1649834940000|2022-04-13 07:29:00|1413.36|1396.26|1413.72|1396.62|1413.83|1396.73|1413.29|1396.19|14
1649834950000|2022-04-13 07:29:10|1413.58|1396.48|1413.95|1396.85|1414.04|1396.94|1413.58|1396.48|10
1649834970000|2022-04-13 07:29:30|1413.94|1396.84|1413.94|1396.84|1413.95|1396.85|1413.94|1396.84|3
1649834980000|2022-04-13 07:29:40|1413.93|1396.83|1413.13|1396.03|1413.93|1396.83|1413.13|1396.03|12
1649834990000|2022-04-13 07:29:50|1413.26|1396.16|1413.25|1396.15|1413.26|1396.16|1412.91|1395.81|24
1649835000000|2022-04-13 07:30:00|1413.19|1396.09|1412.95|1395.85|1413.49|1396.39|1412.94|1395.84|24
1649835010000|2022-04-13 07:30:10|1413.05|1395.95|1413.24|1396.14|1413.47|1396.37|1412.94|1395.84|19
1649835020000|2022-04-13 07:30:20|1413.07|1395.97|1413.08|1395.98|1413.14|1396.04|1413.07|1395.97|10
1649835030000|2022-04-13 07:30:30|1413.09|1395.99|1413.11|1396.01|1413.54|1396.44|1413.09|1395.99|11
1649835040000|2022-04-13 07:30:40|1413.12|1396.02|1413.16|1396.06|1413.17|1396.07|1413.12|1396.02|9
1649835050000|2022-04-13 07:30:50|1413.56|1396.46|1413.55|1396.45|1413.65|1396.55|1413.18|1396.08|10
1649835060000|2022-04-13 07:31:00|1413.54|1396.44|1413.19|1396.09|1413.54|1396.44|1413.1|1396|16
1649835070000|2022-04-13 07:31:10|1413.02|1395.92|1413|1395.9|1413.05|1395.95|1413|1395.9|14
1649835080000|2022-04-13 07:31:20|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1412.93|1395.83|13
1649835090000|2022-04-13 07:31:30|1413.03|1395.93|1413.03|1395.93|1413.06|1395.96|1413.02|1395.92|11
1649835100000|2022-04-13 07:31:40|1413.05|1395.95|1413|1395.9|1413.05|1395.95|1412.95|1395.85|15
1649835110000|2022-04-13 07:31:50|1413.02|1395.92|1413.11|1396.01|1413.11|1396.01|1413.01|1395.91|5
1649835120000|2022-04-13 07:32:00|1413.12|1396.02|1413.18|1396.08|1413.18|1396.08|1412.99|1395.89|19
1649835130000|2022-04-13 07:32:10|1413.16|1396.06|1413.12|1396.02|1413.2|1396.1|1413.03|1395.93|17
1649835140000|2022-04-13 07:32:20|1413.11|1396.01|1413.13|1396.03|1413.16|1396.06|1413.1|1396|13
1649835150000|2022-04-13 07:32:30|1413.12|1396.02|1413.14|1396.04|1413.16|1396.06|1413.12|1396.02|5
1649835160000|2022-04-13 07:32:40|1413.13|1396.03|1413.04|1395.94|1413.14|1396.04|1413.04|1395.94|3
1649835170000|2022-04-13 07:32:50|1413.03|1395.93|1413.09|1395.99|1413.09|1395.99|1413.02|1395.92|9
1649835180000|2022-04-13 07:33:00|1413.12|1396.02|1413.11|1396.01|1413.25|1396.15|1413|1395.9|22
1649835190000|2022-04-13 07:33:10|1413.08|1395.98|1413.13|1396.03|1413.13|1396.03|1413.07|1395.97|7
1649835200000|2022-04-13 07:33:20|1413.15|1396.05|1413.01|1395.91|1413.15|1396.05|1412.9|1395.8|16
1649835210000|2022-04-13 07:33:30|1413|1395.9|1412.41|1395.31|1413.14|1396.04|1412.34|1395.24|12
1649835220000|2022-04-13 07:33:40|1412.97|1395.87|1412.86|1395.76|1413.07|1395.97|1412.48|1395.38|16
1649835230000|2022-04-13 07:33:50|1412.88|1395.78|1412.51|1395.41|1412.88|1395.78|1412.39|1395.29|8
1649835240000|2022-04-13 07:34:00|1412.44|1395.34|1412.22|1395.12|1412.44|1395.34|1412.18|1395.08|6
1649835250000|2022-04-13 07:34:10|1412.38|1395.28|1412.96|1395.86|1413.04|1395.94|1412.38|1395.28|15
1649835260000|2022-04-13 07:34:20|1413.01|1395.91|1413.64|1396.54|1414.08|1396.98|1413|1395.9|21
1649835270000|2022-04-13 07:34:30|1413.63|1396.53|1414.05|1396.95|1414.05|1396.95|1413.63|1396.53|6
1649835280000|2022-04-13 07:34:40|1413.95|1396.85|1414.05|1396.95|1414.32|1397.22|1413.95|1396.85|13
1649835290000|2022-04-13 07:34:50|1414.03|1396.93|1414.13|1397.03|1414.13|1397.03|1414.03|1396.93|3
1649835300000|2022-04-13 07:35:00|1414.08|1396.98|1414.08|1396.98|1414.2|1397.1|1414.05|1396.95|11
1649835310000|2022-04-13 07:35:10|1414.1|1397|1414.1|1397|1414.1|1397|1414.1|1397|1
1649835320000|2022-04-13 07:35:20|1414.11|1397.01|1413.97|1396.87|1414.11|1397.01|1413.94|1396.84|3
1649835330000|2022-04-13 07:35:30|1413.98|1396.88|1413.92|1396.82|1414.05|1396.95|1413.92|1396.82|13
1649835340000|2022-04-13 07:35:40|1413.98|1396.88|1413.45|1396.35|1413.98|1396.88|1413.42|1396.32|15
1649835350000|2022-04-13 07:35:50|1413.5|1396.4|1413.6|1396.5|1413.65|1396.55|1413.31|1396.21|18
1649835360000|2022-04-13 07:36:00|1413.62|1396.52|1413.26|1396.16|1413.63|1396.53|1413.1|1396|25
1649835370000|2022-04-13 07:36:10|1413.29|1396.19|1413.26|1396.16|1413.31|1396.21|1413.17|1396.07|18
1649835380000|2022-04-13 07:36:20|1413.25|1396.15|1413|1395.9|1413.25|1396.15|1413|1395.9|11
1649835390000|2022-04-13 07:36:30|1412.99|1395.89|1412.24|1395.14|1412.99|1395.89|1412.24|1395.14|18
1649835400000|2022-04-13 07:36:40|1412.23|1395.13|1411.78|1394.68|1412.23|1395.13|1411.78|1394.68|10
1649835410000|2022-04-13 07:36:50|1411.58|1394.48|1411.35|1394.25|1411.73|1394.63|1411.17|1394.07|16
1649835420000|2022-04-13 07:37:00|1411.33|1394.23|1411.36|1394.26|1411.5|1394.4|1411.31|1394.21|22
1649835430000|2022-04-13 07:37:10|1410.82|1393.72|1410.75|1393.65|1410.89|1393.79|1410.75|1393.65|10
1649835440000|2022-04-13 07:37:20|1410.74|1393.64|1410.74|1393.64|1410.75|1393.65|1410.45|1393.35|8
1649835450000|2022-04-13 07:37:30|1410.75|1393.65|1411.22|1394.12|1411.22|1394.12|1410.75|1393.65|12
1649835460000|2022-04-13 07:37:40|1411.21|1394.11|1411.26|1394.16|1411.3|1394.2|1411.17|1394.07|8
1649835470000|2022-04-13 07:37:50|1411.2|1394.1|1411.14|1394.04|1411.2|1394.1|1411.14|1394.04|4
1649835480000|2022-04-13 07:38:00|1411.2|1394.1|1411.2|1394.1|1411.2|1394.1|1411.2|1394.1|1
1649835490000|2022-04-13 07:38:10|1411.23|1394.13|1411.31|1394.21|1411.4|1394.3|1411.23|1394.13|9
1649835510000|2022-04-13 07:38:30|1411.4|1394.3|1411.25|1394.15|1411.4|1394.3|1411.2|1394.1|8
1649835520000|2022-04-13 07:38:40|1411.26|1394.16|1411.45|1394.35|1411.47|1394.37|1411.2|1394.1|11
1649835530000|2022-04-13 07:38:50|1411.5|1394.4|1411.54|1394.44|1411.56|1394.46|1411.46|1394.36|6
1649835540000|2022-04-13 07:39:00|1411.49|1394.39|1412.31|1395.21|1412.37|1395.27|1411.47|1394.37|18
1649835550000|2022-04-13 07:39:10|1412.3|1395.2|1413.01|1395.91|1413.01|1395.91|1412.3|1395.2|12
1649835560000|2022-04-13 07:39:20|1413.09|1395.99|1413.2|1396.1|1413.21|1396.11|1413.07|1395.97|12
1649835570000|2022-04-13 07:39:30|1413.21|1396.11|1413.13|1396.03|1413.22|1396.12|1412.7|1395.6|14
1649835580000|2022-04-13 07:39:40|1413.08|1395.98|1412.02|1394.92|1413.11|1396.01|1412.02|1394.92|29
1649835590000|2022-04-13 07:39:50|1412.01|1394.91|1412.02|1394.92|1412.03|1394.93|1411.98|1394.88|6
1649835600000|2022-04-13 07:40:00|1412.01|1394.91|1412.16|1395.06|1412.18|1395.08|1412|1394.9|16
1649835610000|2022-04-13 07:40:10|1412.23|1395.13|1412.07|1394.97|1412.23|1395.13|1411.94|1394.84|7
1649835620000|2022-04-13 07:40:20|1412.15|1395.05|1412.09|1394.99|1412.15|1395.05|1412.09|1394.99|4
1649835630000|2022-04-13 07:40:30|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1
1649835640000|2022-04-13 07:40:40|1412.1|1395|1412.08|1394.98|1412.25|1395.15|1412.03|1394.93|17
1649835650000|2022-04-13 07:40:50|1412.09|1394.99|1412.32|1395.22|1412.32|1395.22|1412.09|1394.99|8
1649835660000|2022-04-13 07:41:00|1412.31|1395.21|1412.13|1395.03|1412.34|1395.24|1412.13|1395.03|10
1649835670000|2022-04-13 07:41:10|1412.14|1395.04|1412.17|1395.07|1412.17|1395.07|1412.09|1394.99|11
1649835680000|2022-04-13 07:41:20|1412.15|1395.05|1412.17|1395.07|1412.2|1395.1|1412.13|1395.03|11
1649835690000|2022-04-13 07:41:30|1412.18|1395.08|1412.13|1395.03|1412.21|1395.11|1412.1|1395|16
1649835700000|2022-04-13 07:41:40|1412.12|1395.02|1412.14|1395.04|1412.19|1395.09|1412.12|1395.02|12
1649835710000|2022-04-13 07:41:50|1412.13|1395.03|1411.67|1394.57|1412.14|1395.04|1411.67|1394.57|19
1649835720000|2022-04-13 07:42:00|1411.66|1394.56|1411.49|1394.39|1411.67|1394.57|1411.47|1394.37|8
1649835730000|2022-04-13 07:42:10|1411.48|1394.38|1411.27|1394.17|1411.53|1394.43|1411.25|1394.15|14
1649835740000|2022-04-13 07:42:20|1411.25|1394.15|1411.1|1394|1411.3|1394.2|1411.1|1394|11
1649835750000|2022-04-13 07:42:30|1411.09|1393.99|1411.44|1394.34|1411.44|1394.34|1411.09|1393.99|7
1649835760000|2022-04-13 07:42:40|1411.41|1394.31|1411.15|1394.05|1411.41|1394.31|1411.06|1393.96|18
1649835770000|2022-04-13 07:42:50|1411.28|1394.18|1411.47|1394.37|1411.47|1394.37|1411.28|1394.18|3
1649835780000|2022-04-13 07:43:00|1411.45|1394.35|1411.45|1394.35|1411.49|1394.39|1411.25|1394.15|11
1649835790000|2022-04-13 07:43:10|1411.46|1394.36|1411.56|1394.46|1411.76|1394.66|1411.35|1394.25|10
1649835800000|2022-04-13 07:43:20|1411.55|1394.45|1411.33|1394.23|1411.55|1394.45|1411.33|1394.23|9
1649835810000|2022-04-13 07:43:30|1411.42|1394.32|1411.48|1394.38|1411.48|1394.38|1411.42|1394.32|8
1649835820000|2022-04-13 07:43:40|1411.49|1394.39|1411.54|1394.44|1411.54|1394.44|1411.47|1394.37|9
1649835830000|2022-04-13 07:43:50|1411.53|1394.43|1411.41|1394.31|1411.53|1394.43|1411.36|1394.26|6
1649835840000|2022-04-13 07:44:00|1411.4|1394.3|1411.28|1394.18|1411.43|1394.33|1411.19|1394.09|13
1649835850000|2022-04-13 07:44:10|1411.29|1394.19|1411.57|1394.47|1411.57|1394.47|1411.27|1394.17|8
1649835860000|2022-04-13 07:44:20|1411.43|1394.33|1411.5|1394.4|1411.56|1394.46|1411.43|1394.33|6
1649835870000|2022-04-13 07:44:30|1411.53|1394.43|1411.53|1394.43|1411.55|1394.45|1411.53|1394.43|3
1649835880000|2022-04-13 07:44:40|1411.54|1394.44|1412.08|1394.98|1412.08|1394.98|1411.54|1394.44|11
1649835890000|2022-04-13 07:44:50|1412.15|1395.05|1412.03|1394.93|1412.25|1395.15|1412.03|1394.93|12
1649835900000|2022-04-13 07:45:00|1412.12|1395.02|1412.03|1394.93|1412.2|1395.1|1412.03|1394.93|10
1649835910000|2022-04-13 07:45:10|1412.12|1395.02|1412.07|1394.97|1412.12|1395.02|1412.07|1394.97|2
1649835920000|2022-04-13 07:45:20|1412.05|1394.95|1412.16|1395.06|1412.17|1395.07|1412.05|1394.95|3
1649835930000|2022-04-13 07:45:30|1412.19|1395.09|1412.07|1394.97|1412.2|1395.1|1412.07|1394.97|4
1649835940000|2022-04-13 07:45:40|1412.18|1395.08|1412.11|1395.01|1412.18|1395.08|1412.1|1395|3
1649835950000|2022-04-13 07:45:50|1412.06|1394.96|1412.04|1394.94|1412.06|1394.96|1412.04|1394.94|2
1649835960000|2022-04-13 07:46:00|1412.06|1394.96|1411.54|1394.44|1412.06|1394.96|1411.46|1394.36|12
1649835970000|2022-04-13 07:46:10|1411.48|1394.38|1411.45|1394.35|1411.48|1394.38|1411.44|1394.34|4
1649835980000|2022-04-13 07:46:20|1411.47|1394.37|1411.49|1394.39|1411.5|1394.4|1411.47|1394.37|3
1649835990000|2022-04-13 07:46:30|1411.46|1394.36|1411.38|1394.28|1411.48|1394.38|1411.37|1394.27|4
1649836000000|2022-04-13 07:46:40|1411.28|1394.18|1411.27|1394.17|1411.28|1394.18|1411.26|1394.16|6
1649836010000|2022-04-13 07:46:50|1411.3|1394.2|1411.34|1394.24|1411.35|1394.25|1411.23|1394.13|7
1649836020000|2022-04-13 07:47:00|1411.44|1394.34|1411.36|1394.26|1411.71|1394.61|1411.32|1394.22|16
1649836030000|2022-04-13 07:47:10|1411.35|1394.25|1411.14|1394.04|1411.36|1394.26|1411.14|1394.04|5
1649836040000|2022-04-13 07:47:20|1411.12|1394.02|1411.09|1393.99|1411.14|1394.04|1411.09|1393.99|9
1649836050000|2022-04-13 07:47:30|1411.14|1394.04|1411.12|1394.02|1411.14|1394.04|1411.09|1393.99|8
1649836060000|2022-04-13 07:47:40|1411.11|1394.01|1411.14|1394.04|1411.16|1394.06|1411.05|1393.95|14
1649836070000|2022-04-13 07:47:50|1411.13|1394.03|1410.84|1393.74|1411.13|1394.03|1410.84|1393.74|12
1649836080000|2022-04-13 07:48:00|1410.87|1393.77|1410.71|1393.61|1410.87|1393.77|1410.62|1393.52|15
1649836090000|2022-04-13 07:48:10|1410.69|1393.59|1410.54|1393.44|1410.74|1393.64|1410.54|1393.44|11
1649836100000|2022-04-13 07:48:20|1410.57|1393.47|1410.53|1393.43|1410.57|1393.47|1410.53|1393.43|13
1649836110000|2022-04-13 07:48:30|1410.55|1393.45|1410.54|1393.44|1410.57|1393.47|1410.52|1393.42|13
1649836120000|2022-04-13 07:48:40|1410.57|1393.47|1410.51|1393.41|1410.6|1393.5|1410.51|1393.41|17
1649836130000|2022-04-13 07:48:50|1410.56|1393.46|1410.53|1393.43|1410.56|1393.46|1410.51|1393.41|10
1649836140000|2022-04-13 07:49:00|1410.6|1393.5|1411.12|1394.02|1411.12|1394.02|1410.39|1393.29|16
1649836150000|2022-04-13 07:49:10|1411.13|1394.03|1411.44|1394.34|1411.44|1394.34|1411.1|1394|9
1649836160000|2022-04-13 07:49:20|1411.43|1394.33|1411.58|1394.48|1411.58|1394.48|1411.38|1394.28|12
1649836170000|2022-04-13 07:49:30|1411.79|1394.69|1412.01|1394.91|1412.08|1394.98|1411.79|1394.69|17
1649836180000|2022-04-13 07:49:40|1412|1394.9|1412.6|1395.5|1412.72|1395.62|1411.9|1394.8|19
1649836190000|2022-04-13 07:49:50|1412.65|1395.55|1413.38|1396.28|1413.38|1396.28|1412.6|1395.5|13
1649836200000|2022-04-13 07:50:00|1412.73|1395.63|1413.15|1396.05|1413.25|1396.15|1412.73|1395.63|14
1649836210000|2022-04-13 07:50:10|1412.97|1395.87|1412.5|1395.4|1412.97|1395.87|1412.49|1395.39|9
1649836220000|2022-04-13 07:50:20|1412.49|1395.39|1412.24|1395.14|1412.49|1395.39|1412.2|1395.1|15
1649836230000|2022-04-13 07:50:30|1412.23|1395.13|1412.26|1395.16|1412.26|1395.16|1412.2|1395.1|3
1649836240000|2022-04-13 07:50:40|1412.17|1395.07|1412.32|1395.22|1412.32|1395.22|1412.17|1395.07|6
1649836250000|2022-04-13 07:50:50|1412.44|1395.34|1412.29|1395.19|1412.44|1395.34|1412.16|1395.06|11
1649836260000|2022-04-13 07:51:00|1412.28|1395.18|1412.28|1395.18|1412.31|1395.21|1412.23|1395.13|10
1649836270000|2022-04-13 07:51:10|1412.26|1395.16|1412.25|1395.15|1412.32|1395.22|1412.25|1395.15|7
1649836280000|2022-04-13 07:51:20|1412.37|1395.27|1412.48|1395.38|1412.56|1395.46|1412.37|1395.27|10
1649836290000|2022-04-13 07:51:30|1412.39|1395.29|1412.48|1395.38|1412.48|1395.38|1412.39|1395.29|6
1649836310000|2022-04-13 07:51:50|1412.47|1395.37|1412.34|1395.24|1412.48|1395.38|1412.34|1395.24|13
1649836320000|2022-04-13 07:52:00|1412.27|1395.17|1412.31|1395.21|1412.35|1395.25|1412.27|1395.17|6
1649836330000|2022-04-13 07:52:10|1412.32|1395.22|1412.9|1395.8|1412.9|1395.8|1412.26|1395.16|10
1649836340000|2022-04-13 07:52:20|1412.88|1395.78|1413.1|1396|1413.1|1396|1412.88|1395.78|8
1649836350000|2022-04-13 07:52:30|1412.88|1395.78|1412.97|1395.87|1413.05|1395.95|1412.88|1395.78|6
1649836360000|2022-04-13 07:52:40|1412.98|1395.88|1413.03|1395.93|1413.03|1395.93|1412.98|1395.88|3
1649836370000|2022-04-13 07:52:50|1413.01|1395.91|1413.01|1395.91|1413.01|1395.91|1413.01|1395.91|1
1649836380000|2022-04-13 07:53:00|1413.02|1395.92|1412.29|1395.19|1413.02|1395.92|1412.24|1395.14|11
1649836390000|2022-04-13 07:53:10|1412.32|1395.22|1412.88|1395.78|1412.88|1395.78|1412.28|1395.18|7
1649836400000|2022-04-13 07:53:20|1412.86|1395.76|1412.48|1395.38|1412.91|1395.81|1412.47|1395.37|11
1649836410000|2022-04-13 07:53:30|1412.36|1395.26|1412.49|1395.39|1412.52|1395.42|1412.36|1395.26|11
1649836420000|2022-04-13 07:53:40|1412.5|1395.4|1412.49|1395.39|1412.5|1395.4|1412.49|1395.39|4
1649836430000|2022-04-13 07:53:50|1412.5|1395.4|1412.45|1395.35|1412.5|1395.4|1412.45|1395.35|9
1649836440000|2022-04-13 07:54:00|1412.47|1395.37|1411.87|1394.77|1412.51|1395.41|1411.87|1394.77|21
1649836450000|2022-04-13 07:54:10|1411.84|1394.74|1411.69|1394.59|1411.88|1394.78|1411.68|1394.58|9
1649836460000|2022-04-13 07:54:20|1411.32|1394.22|1411.01|1393.91|1411.45|1394.35|1411.01|1393.91|15
1649836470000|2022-04-13 07:54:30|1410.99|1393.89|1411.03|1393.93|1411.25|1394.15|1410.94|1393.84|22
1649836480000|2022-04-13 07:54:40|1410.99|1393.89|1411.2|1394.1|1411.95|1394.85|1410.99|1393.89|12
1649836490000|2022-04-13 07:54:50|1411.21|1394.11|1411.23|1394.13|1411.23|1394.13|1411.18|1394.08|9
1649836500000|2022-04-13 07:55:00|1410.89|1393.79|1411.02|1393.92|1411.03|1393.93|1410.84|1393.74|11
1649836510000|2022-04-13 07:55:10|1411.01|1393.91|1411.05|1393.95|1411.08|1393.98|1410.99|1393.89|9
1649836520000|2022-04-13 07:55:20|1411.1|1394|1411.1|1394|1411.13|1394.03|1411.1|1394|6
1649836530000|2022-04-13 07:55:30|1411.13|1394.03|1411.07|1393.97|1411.13|1394.03|1411.05|1393.95|9
1649836540000|2022-04-13 07:55:40|1411.06|1393.96|1411.06|1393.96|1411.09|1393.99|1411.01|1393.91|11
1649836550000|2022-04-13 07:55:50|1411.08|1393.98|1411.1|1394|1411.13|1394.03|1411.08|1393.98|7
1649836560000|2022-04-13 07:56:00|1411.11|1394.01|1411.1|1394|1411.11|1394.01|1411.1|1394|4
1649836570000|2022-04-13 07:56:10|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1
1649836580000|2022-04-13 07:56:20|1411.1|1394|1411.1|1394|1411.1|1394|1411.1|1394|1
1649836610000|2022-04-13 07:56:50|1411.11|1394.01|1411.17|1394.07|1411.17|1394.07|1411.11|1394.01|3
1649836620000|2022-04-13 07:57:00|1411.24|1394.14|1411.24|1394.14|1411.25|1394.15|1411.24|1394.14|3
1649836630000|2022-04-13 07:57:10|1411.17|1394.07|1411.14|1394.04|1411.17|1394.07|1411.14|1394.04|2
1649836640000|2022-04-13 07:57:20|1411.13|1394.03|1411.13|1394.03|1411.14|1394.04|1411.13|1394.03|3
1649836650000|2022-04-13 07:57:30|1411.14|1394.04|1411.17|1394.07|1411.17|1394.07|1411.14|1394.04|2
1649836660000|2022-04-13 07:57:40|1411.16|1394.06|1411.09|1393.99|1411.17|1394.07|1411.09|1393.99|7
1649836670000|2022-04-13 07:57:50|1411.12|1394.02|1410.77|1393.67|1411.12|1394.02|1410.66|1393.56|19
1649836680000|2022-04-13 07:58:00|1410.45|1393.35|1410.67|1393.57|1410.83|1393.73|1410.38|1393.28|13
1649836690000|2022-04-13 07:58:10|1410.66|1393.56|1410.61|1393.51|1410.84|1393.74|1410.61|1393.51|16
1649836700000|2022-04-13 07:58:20|1410.6|1393.5|1410.65|1393.55|1410.66|1393.56|1410.6|1393.5|9
1649836710000|2022-04-13 07:58:30|1410.64|1393.54|1410.66|1393.56|1410.66|1393.56|1410.59|1393.49|9
1649836720000|2022-04-13 07:58:40|1410.65|1393.55|1410.63|1393.53|1410.65|1393.55|1410.6|1393.5|8
1649836730000|2022-04-13 07:58:50|1410.62|1393.52|1410.61|1393.51|1410.62|1393.52|1410.59|1393.49|6
1649836740000|2022-04-13 07:59:00|1410.62|1393.52|1410.77|1393.67|1410.77|1393.67|1410.59|1393.49|16
1649836750000|2022-04-13 07:59:10|1410.68|1393.58|1410.72|1393.62|1410.77|1393.67|1410.67|1393.57|13
1649836760000|2022-04-13 07:59:20|1410.7|1393.6|1411.11|1394.01|1411.11|1394.01|1410.59|1393.49|13
1649836770000|2022-04-13 07:59:30|1411.05|1393.95|1411.23|1394.13|1411.23|1394.13|1411.03|1393.93|3
1649836780000|2022-04-13 07:59:40|1411.08|1393.98|1411.33|1394.23|1411.34|1394.24|1411.08|1393.98|7
1649836790000|2022-04-13 07:59:50|1411.36|1394.26|1411.3|1394.2|1411.36|1394.26|1411.3|1394.2|4
1649836800000|2022-04-13 08:00:00|1411.36|1394.26|1411.32|1394.22|1411.36|1394.26|1411.32|1394.22|6
1649836810000|2022-04-13 08:00:10|1411.35|1394.25|1411.93|1394.83|1411.93|1394.83|1411.31|1394.21|14
1649836820000|2022-04-13 08:00:20|1411.94|1394.84|1412.11|1395.01|1412.11|1395.01|1411.94|1394.84|10
1649836830000|2022-04-13 08:00:30|1412.2|1395.1|1411.73|1394.63|1412.23|1395.13|1411.73|1394.63|15
1649836840000|2022-04-13 08:00:40|1411.83|1394.73|1411.68|1394.58|1411.83|1394.73|1411.66|1394.56|10
1649836850000|2022-04-13 08:00:50|1411.7|1394.6|1411.71|1394.61|1411.71|1394.61|1411.68|1394.58|7
1649836860000|2022-04-13 08:01:00|1411.7|1394.6|1411.74|1394.64|1411.82|1394.72|1411.49|1394.39|7
1649836870000|2022-04-13 08:01:10|1412.05|1394.95|1412.15|1395.05|1412.15|1395.05|1412.05|1394.95|2
1649836880000|2022-04-13 08:01:20|1412.14|1395.04|1411.54|1394.44|1412.14|1395.04|1411.54|1394.44|13
1649836890000|2022-04-13 08:01:30|1411.55|1394.45|1412.01|1394.91|1412.12|1395.02|1411.43|1394.33|19
1649836900000|2022-04-13 08:01:40|1412.02|1394.92|1412.13|1395.03|1412.23|1395.13|1412.02|1394.92|14
1649836910000|2022-04-13 08:01:50|1412.15|1395.05|1412.05|1394.95|1412.28|1395.18|1412.05|1394.95|18
1649836920000|2022-04-13 08:02:00|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1
1649836930000|2022-04-13 08:02:10|1412.06|1394.96|1412.04|1394.94|1412.17|1395.07|1412.04|1394.94|6
1649836940000|2022-04-13 08:02:20|1412.06|1394.96|1412.05|1394.95|1412.06|1394.96|1412.04|1394.94|3
1649836950000|2022-04-13 08:02:30|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1
1649836960000|2022-04-13 08:02:40|1412.06|1394.96|1412.25|1395.15|1412.25|1395.15|1412.06|1394.96|5
1649836970000|2022-04-13 08:02:50|1412.22|1395.12|1411.97|1394.87|1412.25|1395.15|1411.97|1394.87|18
1649836980000|2022-04-13 08:03:00|1411.78|1394.68|1411.91|1394.81|1411.95|1394.85|1411.57|1394.47|9
1649836990000|2022-04-13 08:03:10|1411.99|1394.89|1412.18|1395.08|1412.18|1395.08|1411.99|1394.89|10
1649837000000|2022-04-13 08:03:20|1412.19|1395.09|1412.07|1394.97|1412.19|1395.09|1411.9|1394.8|15
1649837010000|2022-04-13 08:03:30|1412.03|1394.93|1412.85|1395.75|1412.85|1395.75|1411.97|1394.87|18
1649837020000|2022-04-13 08:03:40|1412.97|1395.87|1412.95|1395.85|1412.99|1395.89|1412.9|1395.8|5
1649837030000|2022-04-13 08:03:50|1412.96|1395.86|1412.11|1395.01|1413.1|1396|1412.11|1395.01|18
1649837040000|2022-04-13 08:04:00|1412.13|1395.03|1412.27|1395.17|1412.5|1395.4|1412.05|1394.95|12
1649837050000|2022-04-13 08:04:10|1412.25|1395.15|1412.01|1394.91|1412.27|1395.17|1412.01|1394.91|7
1649837060000|2022-04-13 08:04:20|1412.02|1394.92|1412.15|1395.05|1412.15|1395.05|1412.02|1394.92|4
1649837070000|2022-04-13 08:04:30|1412.13|1395.03|1411.49|1394.39|1412.13|1395.03|1411.43|1394.33|10
1649837080000|2022-04-13 08:04:40|1411.3|1394.2|1411.32|1394.22|1411.33|1394.23|1411.3|1394.2|3
1649837090000|2022-04-13 08:04:50|1411.31|1394.21|1411.33|1394.23|1411.33|1394.23|1411.29|1394.19|7
1649837100000|2022-04-13 08:05:00|1411.31|1394.21|1411.17|1394.07|1411.33|1394.23|1411.17|1394.07|6
1649837110000|2022-04-13 08:05:10|1411.04|1393.94|1411.08|1393.98|1411.09|1393.99|1411.04|1393.94|7
1649837120000|2022-04-13 08:05:20|1411.07|1393.97|1410.77|1393.67|1411.17|1394.07|1410.72|1393.62|16
1649837130000|2022-04-13 08:05:30|1410.76|1393.66|1410.64|1393.54|1410.77|1393.67|1410.57|1393.47|16
1649837140000|2022-04-13 08:05:40|1410.66|1393.56|1411.06|1393.96|1411.06|1393.96|1410.66|1393.56|15
1649837150000|2022-04-13 08:05:50|1411.08|1393.98|1411.69|1394.59|1411.78|1394.68|1411.08|1393.98|8
1649837160000|2022-04-13 08:06:00|1411.9|1394.8|1412.04|1394.94|1412.04|1394.94|1411.9|1394.8|3
1649837170000|2022-04-13 08:06:10|1412.29|1395.19|1412.33|1395.23|1412.51|1395.41|1412.22|1395.12|16
1649837180000|2022-04-13 08:06:20|1412.31|1395.21|1412.3|1395.2|1412.32|1395.22|1412.27|1395.17|14
1649837190000|2022-04-13 08:06:30|1412.31|1395.21|1412.29|1395.19|1412.33|1395.23|1412.19|1395.09|11
1649837210000|2022-04-13 08:06:50|1412.33|1395.23|1412.33|1395.23|1412.33|1395.23|1412.33|1395.23|1
1649837220000|2022-04-13 08:07:00|1412.14|1395.04|1412.04|1394.94|1412.23|1395.13|1411.91|1394.81|19
1649837230000|2022-04-13 08:07:10|1411.9|1394.8|1411.86|1394.76|1411.96|1394.86|1411.86|1394.76|7
1649837240000|2022-04-13 08:07:20|1411.84|1394.74|1411.51|1394.41|1411.84|1394.74|1411.41|1394.31|13
1649837250000|2022-04-13 08:07:30|1411.5|1394.4|1411.11|1394.01|1411.56|1394.46|1411.07|1393.97|10
1649837260000|2022-04-13 08:07:40|1411.2|1394.1|1410.55|1393.45|1411.2|1394.1|1410.49|1393.39|15
1649837270000|2022-04-13 08:07:50|1410.52|1393.42|1410.49|1393.39|1410.52|1393.42|1410.46|1393.36|11
1649837280000|2022-04-13 08:08:00|1410.29|1393.19|1410.98|1393.88|1411.06|1393.96|1410.29|1393.19|14
1649837290000|2022-04-13 08:08:10|1411|1393.9|1411|1393.9|1411.06|1393.96|1410.99|1393.89|10
1649837300000|2022-04-13 08:08:20|1411.06|1393.96|1411.07|1393.97|1411.08|1393.98|1411.04|1393.94|8
1649837310000|2022-04-13 08:08:30|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.06|1393.96|9
1649837320000|2022-04-13 08:08:40|1411.07|1393.97|1411.28|1394.18|1411.28|1394.18|1411.07|1393.97|16
1649837330000|2022-04-13 08:08:50|1411.08|1393.98|1411.24|1394.14|1411.63|1394.53|1411.08|1393.98|16
1649837340000|2022-04-13 08:09:00|1411.23|1394.13|1411.18|1394.08|1411.26|1394.16|1411.18|1394.08|12
1649837350000|2022-04-13 08:09:10|1411.21|1394.11|1411.23|1394.13|1411.23|1394.13|1411.16|1394.06|11
1649837360000|2022-04-13 08:09:20|1411.22|1394.12|1411.26|1394.16|1411.29|1394.19|1411.14|1394.04|22
1649837370000|2022-04-13 08:09:30|1411.11|1394.01|1411.2|1394.1|1411.32|1394.22|1411.11|1394.01|12
1649837380000|2022-04-13 08:09:40|1411.26|1394.16|1411.23|1394.13|1411.27|1394.17|1411.23|1394.13|16
1649837390000|2022-04-13 08:09:50|1411.25|1394.15|1411.26|1394.16|1411.27|1394.17|1411.24|1394.14|9
1649837400000|2022-04-13 08:10:00|1411.27|1394.17|1411.3|1394.2|1411.31|1394.21|1411.27|1394.17|10
1649837410000|2022-04-13 08:10:10|1411.31|1394.21|1411.3|1394.2|1411.31|1394.21|1411.3|1394.2|6
1649837420000|2022-04-13 08:10:20|1411.29|1394.19|1411.32|1394.22|1411.34|1394.24|1411.28|1394.18|9
1649837430000|2022-04-13 08:10:30|1411.31|1394.21|1411.26|1394.16|1411.31|1394.21|1411.05|1393.95|10
1649837440000|2022-04-13 08:10:40|1411.25|1394.15|1411.9|1394.8|1411.9|1394.8|1411.18|1394.08|14
1649837450000|2022-04-13 08:10:50|1411.89|1394.79|1412.12|1395.02|1412.15|1395.05|1411.89|1394.79|15
1649837460000|2022-04-13 08:11:00|1411.82|1394.72|1411.25|1394.15|1412.1|1395|1411.22|1394.12|24
1649837470000|2022-04-13 08:11:10|1411.3|1394.2|1411.26|1394.16|1411.3|1394.2|1411.16|1394.06|10
1649837480000|2022-04-13 08:11:20|1411.22|1394.12|1411.09|1393.99|1411.23|1394.13|1411.05|1393.95|9
1649837490000|2022-04-13 08:11:30|1411.14|1394.04|1411.11|1394.01|1411.14|1394.04|1411.08|1393.98|13
1649837500000|2022-04-13 08:11:40|1411.14|1394.04|1411.13|1394.03|1411.14|1394.04|1411.13|1394.03|2
1649837510000|2022-04-13 08:11:50|1411.01|1393.91|1411.01|1393.91|1411.09|1393.99|1411|1393.9|10
1649837520000|2022-04-13 08:12:00|1410.67|1393.57|1408.95|1391.85|1410.67|1393.57|1408.93|1391.83|24
1649837530000|2022-04-13 08:12:10|1408.94|1391.84|1407.76|1390.66|1408.94|1391.84|1407.76|1390.66|17
1649837540000|2022-04-13 08:12:20|1407.72|1390.62|1408.23|1391.13|1408.3|1391.2|1407.67|1390.57|18
1649837550000|2022-04-13 08:12:30|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1
1649837560000|2022-04-13 08:12:40|1408.18|1391.08|1408.39|1391.29|1408.45|1391.35|1408.18|1391.08|14
1649837570000|2022-04-13 08:12:50|1408.31|1391.21|1408.32|1391.22|1408.34|1391.24|1408.04|1390.94|8
1649837580000|2022-04-13 08:13:00|1408.31|1391.21|1408.29|1391.19|1408.34|1391.24|1408.29|1391.19|4
1649837590000|2022-04-13 08:13:10|1408.34|1391.24|1408.34|1391.24|1408.4|1391.3|1408.21|1391.11|8
1649837600000|2022-04-13 08:13:20|1408.3|1391.2|1408.33|1391.23|1408.34|1391.24|1408.3|1391.2|3
1649837610000|2022-04-13 08:13:30|1408.31|1391.21|1409.09|1391.99|1409.13|1392.03|1408.25|1391.15|12
1649837620000|2022-04-13 08:13:40|1409.18|1392.08|1409.36|1392.26|1409.36|1392.26|1409|1391.9|14
1649837630000|2022-04-13 08:13:50|1409.37|1392.27|1409.16|1392.06|1409.37|1392.27|1409.16|1392.06|12
1649837640000|2022-04-13 08:14:00|1409.15|1392.05|1409.33|1392.23|1409.34|1392.24|1409.14|1392.04|13
1649837650000|2022-04-13 08:14:10|1409.34|1392.24|1409.34|1392.24|1409.4|1392.3|1409.34|1392.24|5
1649837660000|2022-04-13 08:14:20|1409.24|1392.14|1409.41|1392.31|1409.41|1392.31|1409.23|1392.13|14
1649837670000|2022-04-13 08:14:30|1409.45|1392.35|1409.36|1392.26|1409.52|1392.42|1409.36|1392.26|13
1649837680000|2022-04-13 08:14:40|1409.35|1392.25|1409.34|1392.24|1409.42|1392.32|1409.31|1392.21|20
1649837690000|2022-04-13 08:14:50|1409.33|1392.23|1409.24|1392.14|1409.46|1392.36|1409.07|1391.97|14
1649837700000|2022-04-13 08:15:00|1409.23|1392.13|1409.54|1392.44|1409.54|1392.44|1409.17|1392.07|10
1649837710000|2022-04-13 08:15:10|1409.55|1392.45|1408.61|1391.51|1409.78|1392.68|1408.49|1391.39|31
1649837720000|2022-04-13 08:15:20|1408.59|1391.49|1408.65|1391.55|1408.65|1391.55|1408.42|1391.32|13
1649837730000|2022-04-13 08:15:30|1408.7|1391.6|1409.06|1391.96|1409.09|1391.99|1408.7|1391.6|11
1649837740000|2022-04-13 08:15:40|1409.1|1392|1409.09|1391.99|1409.13|1392.03|1409.06|1391.96|19
1649837750000|2022-04-13 08:15:50|1408.86|1391.76|1407.1|1390|1408.86|1391.76|1407.06|1389.96|31
1649837760000|2022-04-13 08:16:00|1407.09|1389.99|1407.03|1389.93|1407.29|1390.19|1406.73|1389.63|21
1649837770000|2022-04-13 08:16:10|1407.24|1390.14|1407.4|1390.3|1407.6|1390.5|1407.24|1390.14|6
1649837780000|2022-04-13 08:16:20|1407.38|1390.28|1407.34|1390.24|1407.38|1390.28|1407.34|1390.24|2
1649837790000|2022-04-13 08:16:30|1407.35|1390.25|1407.27|1390.17|1407.35|1390.25|1407.27|1390.17|4
1649837800000|2022-04-13 08:16:40|1407.34|1390.24|1407.34|1390.24|1407.34|1390.24|1407.34|1390.24|1
1649837810000|2022-04-13 08:16:50|1407.41|1390.31|1407.43|1390.33|1407.43|1390.33|1407.34|1390.24|5
1649837820000|2022-04-13 08:17:00|1407.48|1390.38|1407.37|1390.27|1407.48|1390.38|1407.36|1390.26|5
1649837830000|2022-04-13 08:17:10|1407.36|1390.26|1407.77|1390.67|1407.81|1390.71|1407.36|1390.26|13
1649837840000|2022-04-13 08:17:20|1407.64|1390.54|1407.72|1390.62|1407.74|1390.64|1407.64|1390.54|3
1649837850000|2022-04-13 08:17:30|1407.71|1390.61|1407.43|1390.33|1407.71|1390.61|1407.32|1390.22|12
1649837860000|2022-04-13 08:17:40|1407.39|1390.29|1407.72|1390.62|1407.72|1390.62|1407.27|1390.17|19
1649837870000|2022-04-13 08:17:50|1407.8|1390.7|1408.21|1391.11|1408.21|1391.11|1407.49|1390.39|22
1649837880000|2022-04-13 08:18:00|1408.27|1391.17|1408.29|1391.19|1408.3|1391.2|1408.27|1391.17|3
1649837890000|2022-04-13 08:18:10|1408.3|1391.2|1408.29|1391.19|1408.38|1391.28|1408.07|1390.97|9
1649837900000|2022-04-13 08:18:20|1408.31|1391.21|1407.66|1390.56|1408.49|1391.39|1407.66|1390.56|24
1649837910000|2022-04-13 08:18:30|1407.55|1390.45|1407.55|1390.45|1407.55|1390.45|1407.55|1390.45|1
1649837920000|2022-04-13 08:18:40|1407.5|1390.4|1407.5|1390.4|1407.5|1390.4|1407.5|1390.4|1
1649837930000|2022-04-13 08:18:50|1407.6|1390.5|1407.6|1390.5|1407.6|1390.5|1407.6|1390.5|1
1649837940000|2022-04-13 08:19:00|1407.4|1390.3|1407.4|1390.3|1407.4|1390.3|1407.4|1390.3|1
1649837950000|2022-04-13 08:19:10|1407.35|1390.25|1407.46|1390.36|1407.46|1390.36|1407.35|1390.25|3
1649837960000|2022-04-13 08:19:20|1407.37|1390.27|1407.61|1390.51|1407.66|1390.56|1407.37|1390.27|3
1649837990000|2022-04-13 08:19:50|1407.66|1390.56|1407.66|1390.56|1407.66|1390.56|1407.66|1390.56|1
1649838000000|2022-04-13 08:20:00|1407.63|1390.53|1408|1390.9|1408|1390.9|1407.63|1390.53|3
1649838010000|2022-04-13 08:20:10|1408.01|1390.91|1408.14|1391.04|1408.15|1391.05|1408.01|1390.91|11
1649838020000|2022-04-13 08:20:20|1408.15|1391.05|1408.21|1391.11|1408.21|1391.11|1408.15|1391.05|3
1649838030000|2022-04-13 08:20:30|1408.1|1391|1408.08|1390.98|1408.18|1391.08|1408.02|1390.92|8
1649838040000|2022-04-13 08:20:40|1408.1|1391|1408.12|1391.02|1408.14|1391.04|1408.1|1391|4
1649838050000|2022-04-13 08:20:50|1408.14|1391.04|1408.14|1391.04|1408.15|1391.05|1408.14|1391.04|3
1649838060000|2022-04-13 08:21:00|1408.16|1391.06|1408.22|1391.12|1408.28|1391.18|1408.16|1391.06|7
1649838070000|2022-04-13 08:21:10|1408.19|1391.09|1408.42|1391.32|1408.43|1391.33|1408.07|1390.97|19
1649838080000|2022-04-13 08:21:20|1408.41|1391.31|1408.36|1391.26|1408.57|1391.47|1408.31|1391.21|14
1649838090000|2022-04-13 08:21:30|1408.28|1391.18|1408.27|1391.17|1408.29|1391.19|1408.26|1391.16|4
1649838100000|2022-04-13 08:21:40|1408.25|1391.15|1408.26|1391.16|1408.26|1391.16|1408.25|1391.15|4
1649838110000|2022-04-13 08:21:50|1408.27|1391.17|1408.26|1391.16|1408.27|1391.17|1408.26|1391.16|2
1649838120000|2022-04-13 08:22:00|1408.23|1391.13|1408.17|1391.07|1408.23|1391.13|1408.17|1391.07|4
1649838130000|2022-04-13 08:22:10|1408.12|1391.02|1407.8|1390.7|1408.19|1391.09|1407.8|1390.7|3
1649838140000|2022-04-13 08:22:20|1408.13|1391.03|1408.24|1391.14|1408.24|1391.14|1408.13|1391.03|2
1649838150000|2022-04-13 08:22:30|1407.35|1390.25|1407.35|1390.25|1407.35|1390.25|1407.35|1390.25|1
1649838170000|2022-04-13 08:22:50|1407.66|1390.56|1407.66|1390.56|1407.66|1390.56|1407.66|1390.56|1
1649838180000|2022-04-13 08:23:00|1407.56|1390.46|1407.56|1390.46|1408.03|1390.93|1407.35|1390.25|7
1649838190000|2022-04-13 08:23:10|1407.76|1390.66|1407.76|1390.66|1407.76|1390.66|1407.76|1390.66|1
1649838200000|2022-04-13 08:23:20|1408.18|1391.08|1408.16|1391.06|1408.25|1391.15|1408.16|1391.06|4
1649838210000|2022-04-13 08:23:30|1408.24|1391.14|1408.31|1391.21|1408.34|1391.24|1408.24|1391.14|7
1649838220000|2022-04-13 08:23:40|1408.3|1391.2|1408.45|1391.35|1408.54|1391.44|1408.25|1391.15|22
1649838230000|2022-04-13 08:23:50|1408.43|1391.33|1408.37|1391.27|1408.52|1391.42|1408.35|1391.25|15
1649838240000|2022-04-13 08:24:00|1408.33|1391.23|1408.3|1391.2|1408.37|1391.27|1408.3|1391.2|7
1649838250000|2022-04-13 08:24:10|1408.26|1391.16|1408.35|1391.25|1408.35|1391.25|1408.26|1391.16|5
1649838260000|2022-04-13 08:24:20|1408.33|1391.23|1408.25|1391.15|1408.33|1391.23|1408.25|1391.15|5
1649838270000|2022-04-13 08:24:30|1408.27|1391.17|1408.22|1391.12|1408.47|1391.37|1408.21|1391.11|11
1649838280000|2022-04-13 08:24:40|1408.21|1391.11|1407.98|1390.88|1408.21|1391.11|1407.98|1390.88|7
1649838290000|2022-04-13 08:24:50|1407.88|1390.78|1407.88|1390.78|1407.88|1390.78|1407.88|1390.78|1
1649838300000|2022-04-13 08:25:00|1407.83|1390.73|1407.58|1390.48|1407.83|1390.73|1407.58|1390.48|2
1649838310000|2022-04-13 08:25:10|1407.54|1390.44|1407.44|1390.34|1407.63|1390.53|1407.26|1390.16|16
1649838320000|2022-04-13 08:25:20|1407.37|1390.27|1407.75|1390.65|1407.75|1390.65|1407.26|1390.16|9
1649838330000|2022-04-13 08:25:30|1407.92|1390.82|1408.21|1391.11|1408.21|1391.11|1407.92|1390.82|15
1649838340000|2022-04-13 08:25:40|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1
1649838360000|2022-04-13 08:26:00|1408.05|1390.95|1407.51|1390.41|1408.1|1391|1407.31|1390.21|14
1649838370000|2022-04-13 08:26:10|1407.52|1390.42|1407.67|1390.57|1407.8|1390.7|1407.52|1390.42|13
1649838380000|2022-04-13 08:26:20|1407.69|1390.59|1407.65|1390.55|1407.76|1390.66|1407.65|1390.55|6
1649838390000|2022-04-13 08:26:30|1407.79|1390.69|1407.8|1390.7|1407.8|1390.7|1407.79|1390.69|2
1649838400000|2022-04-13 08:26:40|1407.79|1390.69|1408.04|1390.94|1408.04|1390.94|1407.79|1390.69|4
1649838410000|2022-04-13 08:26:50|1408.1|1391|1408.29|1391.19|1408.29|1391.19|1408.01|1390.91|6
1649838420000|2022-04-13 08:27:00|1408.24|1391.14|1408.17|1391.07|1408.27|1391.17|1408.17|1391.07|6
1649838430000|2022-04-13 08:27:10|1408.18|1391.08|1408.27|1391.17|1408.27|1391.17|1408.16|1391.06|5
1649838440000|2022-04-13 08:27:20|1408.29|1391.19|1408.25|1391.15|1408.29|1391.19|1408.15|1391.05|11
1649838460000|2022-04-13 08:27:40|1408.16|1391.06|1408.17|1391.07|1408.28|1391.18|1408.16|1391.06|9
1649838470000|2022-04-13 08:27:50|1408.09|1390.99|1407.89|1390.79|1408.11|1391.01|1407.88|1390.78|13
1649838480000|2022-04-13 08:28:00|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1
1649838490000|2022-04-13 08:28:10|1407.87|1390.77|1407.98|1390.88|1407.98|1390.88|1407.87|1390.77|2
1649838500000|2022-04-13 08:28:20|1408.01|1390.91|1408.17|1391.07|1408.17|1391.07|1408.01|1390.91|3
1649838510000|2022-04-13 08:28:30|1408|1390.9|1408.16|1391.06|1408.16|1391.06|1408|1390.9|3
1649838520000|2022-04-13 08:28:40|1408.13|1391.03|1408.16|1391.06|1408.16|1391.06|1408.13|1391.03|2
1649838530000|2022-04-13 08:28:50|1407.65|1390.55|1407.58|1390.48|1407.65|1390.55|1407.41|1390.31|10
1649838540000|2022-04-13 08:29:00|1407.57|1390.47|1407.66|1390.56|1407.66|1390.56|1407.57|1390.47|3
1649838550000|2022-04-13 08:29:10|1407.62|1390.52|1407.66|1390.56|1407.66|1390.56|1407.62|1390.52|3
1649838560000|2022-04-13 08:29:20|1407.51|1390.41|1407.51|1390.41|1407.51|1390.41|1407.51|1390.41|1
1649838580000|2022-04-13 08:29:40|1407.64|1390.54|1407.64|1390.54|1407.64|1390.54|1407.62|1390.52|3
1649838600000|2022-04-13 08:30:00|1407.63|1390.53|1407.65|1390.55|1407.65|1390.55|1407.63|1390.53|6
1649838610000|2022-04-13 08:30:10|1407.63|1390.53|1407.7|1390.6|1407.7|1390.6|1407.5|1390.4|15
1649838620000|2022-04-13 08:30:20|1407.82|1390.72|1407.79|1390.69|1407.82|1390.72|1407.7|1390.6|5
1649838630000|2022-04-13 08:30:30|1407.78|1390.68|1407.75|1390.65|1407.78|1390.68|1407.75|1390.65|2
1649838640000|2022-04-13 08:30:40|1407.71|1390.61|1408.18|1391.08|1408.18|1391.08|1407.71|1390.61|14
1649838650000|2022-04-13 08:30:50|1408.24|1391.14|1408.38|1391.28|1408.38|1391.28|1408.24|1391.14|3
1649838660000|2022-04-13 08:31:00|1408.23|1391.13|1409.06|1391.96|1409.15|1392.05|1408.23|1391.13|18
1649838670000|2022-04-13 08:31:10|1409.16|1392.06|1408.86|1391.76|1409.2|1392.1|1408.86|1391.76|16
1649838680000|2022-04-13 08:31:20|1409.1|1392|1409.27|1392.17|1409.27|1392.17|1408.86|1391.76|13
1649838690000|2022-04-13 08:31:30|1409.42|1392.32|1409.54|1392.44|1409.65|1392.55|1409.42|1392.32|5
1649838700000|2022-04-13 08:31:40|1409.47|1392.37|1409.96|1392.86|1410.12|1393.02|1409.47|1392.37|11
1649838710000|2022-04-13 08:31:50|1410.05|1392.95|1409.95|1392.85|1410.09|1392.99|1409.94|1392.84|12
1649838720000|2022-04-13 08:32:00|1410.06|1392.96|1410.06|1392.96|1410.06|1392.96|1410.06|1392.96|1
1649838730000|2022-04-13 08:32:10|1409.93|1392.83|1410.06|1392.96|1410.06|1392.96|1409.93|1392.83|6
1649838740000|2022-04-13 08:32:20|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1
1649838750000|2022-04-13 08:32:30|1410.06|1392.96|1410.13|1393.03|1410.13|1393.03|1410.06|1392.96|2
1649838760000|2022-04-13 08:32:40|1410.1|1393|1410.14|1393.04|1410.14|1393.04|1410.1|1393|4
1649838770000|2022-04-13 08:32:50|1410.05|1392.95|1410.09|1392.99|1410.09|1392.99|1410.05|1392.95|3
1649838780000|2022-04-13 08:33:00|1410.1|1393|1410.12|1393.02|1410.12|1393.02|1410.1|1393|4
1649838790000|2022-04-13 08:33:10|1410.11|1393.01|1410.11|1393.01|1410.11|1393.01|1410.11|1393.01|1
1649838810000|2022-04-13 08:33:30|1409.98|1392.88|1410.06|1392.96|1410.09|1392.99|1409.98|1392.88|7
1649838820000|2022-04-13 08:33:40|1410.08|1392.98|1410.11|1393.01|1410.11|1393.01|1410.06|1392.96|12
1649838830000|2022-04-13 08:33:50|1409.94|1392.84|1409.58|1392.48|1409.94|1392.84|1409.56|1392.46|6
1649838840000|2022-04-13 08:34:00|1409.45|1392.35|1409.32|1392.22|1409.45|1392.35|1409.28|1392.18|13
1649838850000|2022-04-13 08:34:10|1409.37|1392.27|1409.13|1392.03|1409.37|1392.27|1409.09|1391.99|6
1649838860000|2022-04-13 08:34:20|1409.19|1392.09|1409.17|1392.07|1409.19|1392.09|1409.15|1392.05|9
1649838870000|2022-04-13 08:34:30|1409.18|1392.08|1408.45|1391.35|1409.18|1392.08|1408.45|1391.35|21
1649838880000|2022-04-13 08:34:40|1408.2|1391.1|1408.26|1391.16|1408.29|1391.19|1408.2|1391.1|5
1649838890000|2022-04-13 08:34:50|1408.32|1391.22|1408.31|1391.21|1408.32|1391.22|1408.27|1391.17|5
1649838900000|2022-04-13 08:35:00|1408.35|1391.25|1408|1390.9|1408.35|1391.25|1407.75|1390.65|29
1649838910000|2022-04-13 08:35:10|1407.98|1390.88|1408.15|1391.05|1408.15|1391.05|1407.98|1390.88|7
1649838920000|2022-04-13 08:35:20|1408.24|1391.14|1408.15|1391.05|1408.24|1391.14|1408.08|1390.98|3
1649838940000|2022-04-13 08:35:40|1408.12|1391.02|1408.15|1391.05|1408.15|1391.05|1408.12|1391.02|2
1649838950000|2022-04-13 08:35:50|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1
1649838960000|2022-04-13 08:36:00|1408.09|1390.99|1408.21|1391.11|1408.21|1391.11|1408.09|1390.99|6
1649838970000|2022-04-13 08:36:10|1408.2|1391.1|1408.39|1391.29|1408.48|1391.38|1408.2|1391.1|12
1649838980000|2022-04-13 08:36:20|1408.53|1391.43|1409.16|1392.06|1409.16|1392.06|1408.53|1391.43|7
1649838990000|2022-04-13 08:36:30|1409.08|1391.98|1409.13|1392.03|1409.16|1392.06|1409.08|1391.98|7
1649839000000|2022-04-13 08:36:40|1409.16|1392.06|1409.16|1392.06|1409.21|1392.11|1409.08|1391.98|9
1649839010000|2022-04-13 08:36:50|1409.21|1392.11|1409.28|1392.18|1409.29|1392.19|1409.21|1392.11|5
1649839020000|2022-04-13 08:37:00|1409.27|1392.17|1409.4|1392.3|1409.4|1392.3|1409.26|1392.16|4
1649839030000|2022-04-13 08:37:10|1409.46|1392.36|1409.31|1392.21|1409.46|1392.36|1409.31|1392.21|7
1649839040000|2022-04-13 08:37:20|1409.2|1392.1|1409.36|1392.26|1409.36|1392.26|1409.19|1392.09|7
1649839050000|2022-04-13 08:37:30|1409.35|1392.25|1409.34|1392.24|1409.35|1392.25|1409.33|1392.23|5
1649839060000|2022-04-13 08:37:40|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1
1649839070000|2022-04-13 08:37:50|1409.34|1392.24|1409.3|1392.2|1409.34|1392.24|1409.27|1392.17|5
1649839080000|2022-04-13 08:38:00|1409.26|1392.16|1408.4|1391.3|1409.36|1392.26|1408.36|1391.26|15
1649839090000|2022-04-13 08:38:10|1408.41|1391.31|1408.34|1391.24|1408.41|1391.31|1408.34|1391.24|8
1649839100000|2022-04-13 08:38:20|1408.33|1391.23|1408.31|1391.21|1408.34|1391.24|1408.29|1391.19|8
1649839110000|2022-04-13 08:38:30|1408.46|1391.36|1408.95|1391.85|1408.95|1391.85|1408.4|1391.3|7
1649839120000|2022-04-13 08:38:40|1409|1391.9|1409.03|1391.93|1409.07|1391.97|1408.99|1391.89|11
1649839130000|2022-04-13 08:38:50|1409.05|1391.95|1409.05|1391.95|1409.05|1391.95|1409.05|1391.95|1
1649839140000|2022-04-13 08:39:00|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1649839150000|2022-04-13 08:39:10|1409.07|1391.97|1409.15|1392.05|1409.16|1392.06|1409.07|1391.97|4
1649839160000|2022-04-13 08:39:20|1409.09|1391.99|1409.14|1392.04|1409.14|1392.04|1409.09|1391.99|5
1649839170000|2022-04-13 08:39:30|1409.13|1392.03|1409.18|1392.08|1409.19|1392.09|1409.13|1392.03|6
1649839180000|2022-04-13 08:39:40|1409.19|1392.09|1408.58|1391.48|1409.19|1392.09|1408.57|1391.47|10
1649839190000|2022-04-13 08:39:50|1408.51|1391.41|1408.22|1391.12|1408.51|1391.41|1408.22|1391.12|11
1649839200000|2022-04-13 08:40:00|1408.24|1391.14|1409.03|1391.93|1409.03|1391.93|1408.24|1391.14|11
1649839210000|2022-04-13 08:40:10|1409.09|1391.99|1409.15|1392.05|1409.18|1392.08|1409.09|1391.99|7
1649839220000|2022-04-13 08:40:20|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1
1649839230000|2022-04-13 08:40:30|1409.11|1392.01|1409.18|1392.08|1409.18|1392.08|1409.11|1392.01|2
1649839250000|2022-04-13 08:40:50|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1
1649839260000|2022-04-13 08:41:00|1409.16|1392.06|1409.16|1392.06|1409.16|1392.06|1409.16|1392.06|1
1649839270000|2022-04-13 08:41:10|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1
1649839280000|2022-04-13 08:41:20|1409.09|1391.99|1409.09|1391.99|1409.09|1391.99|1409.09|1391.99|1
1649839290000|2022-04-13 08:41:30|1409.13|1392.03|1409.16|1392.06|1409.26|1392.16|1409.13|1392.03|10
1649839310000|2022-04-13 08:41:50|1409.15|1392.05|1409.03|1391.93|1409.15|1392.05|1409.03|1391.93|8
1649839320000|2022-04-13 08:42:00|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1649839330000|2022-04-13 08:42:10|1409.1|1392|1409.1|1392|1409.11|1392.01|1409.1|1392|3
1649839340000|2022-04-13 08:42:20|1409.03|1391.93|1408.84|1391.74|1409.31|1392.21|1408.7|1391.6|17
1649839350000|2022-04-13 08:42:30|1408.88|1391.78|1408.97|1391.87|1408.97|1391.87|1408.88|1391.78|5
1649839360000|2022-04-13 08:42:40|1408.99|1391.89|1408.24|1391.14|1408.99|1391.89|1408.23|1391.13|13
1649839370000|2022-04-13 08:42:50|1408.14|1391.04|1408.33|1391.23|1408.33|1391.23|1408.11|1391.01|12
1649839380000|2022-04-13 08:43:00|1408.28|1391.18|1408.45|1391.35|1408.45|1391.35|1408.22|1391.12|9
1649839390000|2022-04-13 08:43:10|1408.68|1391.58|1409.16|1392.06|1409.16|1392.06|1408.68|1391.58|18
1649839400000|2022-04-13 08:43:20|1409.55|1392.45|1410.05|1392.95|1410.16|1393.06|1409.55|1392.45|16
1649839410000|2022-04-13 08:43:30|1410.16|1393.06|1410.92|1393.82|1410.92|1393.82|1410.16|1393.06|15
1649839420000|2022-04-13 08:43:40|1410.33|1393.23|1410.87|1393.77|1410.97|1393.87|1410.33|1393.23|18
1649839430000|2022-04-13 08:43:50|1410.99|1393.89|1410.98|1393.88|1411.05|1393.95|1410.96|1393.86|6
1649839440000|2022-04-13 08:44:00|1410.9|1393.8|1411.05|1393.95|1411.08|1393.98|1410.9|1393.8|7
1649839450000|2022-04-13 08:44:10|1410.98|1393.88|1411|1393.9|1411|1393.9|1410.98|1393.88|6
1649839460000|2022-04-13 08:44:20|1410.98|1393.88|1410.96|1393.86|1410.98|1393.88|1410.96|1393.86|2
1649839470000|2022-04-13 08:44:30|1410.98|1393.88|1410.95|1393.85|1410.99|1393.89|1410.95|1393.85|4
1649839480000|2022-04-13 08:44:40|1410.97|1393.87|1410.25|1393.15|1411|1393.9|1410.22|1393.12|15
1649839490000|2022-04-13 08:44:50|1410.21|1393.11|1410.05|1392.95|1410.21|1393.11|1410.04|1392.94|7
1649839500000|2022-04-13 08:45:00|1410.07|1392.97|1410.16|1393.06|1410.16|1393.06|1410|1392.9|13
1649839510000|2022-04-13 08:45:10|1410.17|1393.07|1410.2|1393.1|1410.2|1393.1|1410.17|1393.07|2
1649839520000|2022-04-13 08:45:20|1410.17|1393.07|1410.2|1393.1|1410.2|1393.1|1410.17|1393.07|2
1649839530000|2022-04-13 08:45:30|1410.17|1393.07|1410.17|1393.07|1410.21|1393.11|1410.17|1393.07|3
1649839540000|2022-04-13 08:45:40|1410.14|1393.04|1410.18|1393.08|1410.21|1393.11|1410.14|1393.04|8
1649839550000|2022-04-13 08:45:50|1410.29|1393.19|1410.65|1393.55|1410.65|1393.55|1410.23|1393.13|6
1649839560000|2022-04-13 08:46:00|1410.64|1393.54|1410.68|1393.58|1410.87|1393.77|1410.61|1393.51|12
1649839570000|2022-04-13 08:46:10|1410.71|1393.61|1410.81|1393.71|1410.81|1393.71|1410.71|1393.61|2
1649839580000|2022-04-13 08:46:20|1410.86|1393.76|1410.86|1393.76|1410.86|1393.76|1410.86|1393.76|1
1649839590000|2022-04-13 08:46:30|1410.89|1393.79|1409.35|1392.25|1410.97|1393.87|1409.34|1392.24|23
1649839600000|2022-04-13 08:46:40|1409.34|1392.24|1409.32|1392.22|1409.34|1392.24|1409.31|1392.21|11
1649839610000|2022-04-13 08:46:50|1409.19|1392.09|1410|1392.9|1410.06|1392.96|1409.14|1392.04|19
1649839620000|2022-04-13 08:47:00|1410.01|1392.91|1410.48|1393.38|1410.72|1393.62|1410.01|1392.91|17
1649839630000|2022-04-13 08:47:10|1410.64|1393.54|1411.07|1393.97|1411.07|1393.97|1410.64|1393.54|12
1649839640000|2022-04-13 08:47:20|1411.06|1393.96|1411.62|1394.52|1411.62|1394.52|1410.99|1393.89|10
1649839650000|2022-04-13 08:47:30|1411.6|1394.5|1411.53|1394.43|1411.9|1394.8|1411.37|1394.27|11
1649839660000|2022-04-13 08:47:40|1411.55|1394.45|1411.74|1394.64|1411.82|1394.72|1411.55|1394.45|11
1649839670000|2022-04-13 08:47:50|1411.71|1394.61|1411.15|1394.05|1411.71|1394.61|1411.03|1393.93|15
1649839680000|2022-04-13 08:48:00|1411.1|1394|1411.08|1393.98|1411.1|1394|1411.07|1393.97|6
1649839690000|2022-04-13 08:48:10|1411.06|1393.96|1411.09|1393.99|1411.11|1394.01|1411.05|1393.95|13
1649839700000|2022-04-13 08:48:20|1411.06|1393.96|1410.34|1393.24|1411.08|1393.98|1410.34|1393.24|11
1649839710000|2022-04-13 08:48:30|1410.1|1393|1410.06|1392.96|1410.1|1393|1409.92|1392.82|16
1649839720000|2022-04-13 08:48:40|1410.07|1392.97|1409.93|1392.83|1410.07|1392.97|1409.93|1392.83|5
1649839730000|2022-04-13 08:48:50|1410|1392.9|1410|1392.9|1410|1392.9|1410|1392.9|1
1649839740000|2022-04-13 08:49:00|1410.04|1392.94|1409.94|1392.84|1410.04|1392.94|1409.94|1392.84|3
1649839750000|2022-04-13 08:49:10|1409.96|1392.86|1409.96|1392.86|1409.97|1392.87|1409.94|1392.84|5
1649839760000|2022-04-13 08:49:20|1409.98|1392.88|1409.96|1392.86|1409.98|1392.88|1409.96|1392.86|2
1649839770000|2022-04-13 08:49:30|1409.98|1392.88|1410.07|1392.97|1410.12|1393.02|1409.98|1392.88|5
1649839780000|2022-04-13 08:49:40|1410.08|1392.98|1410.14|1393.04|1410.14|1393.04|1410.08|1392.98|7
1649839790000|2022-04-13 08:49:50|1410.18|1393.08|1410.18|1393.08|1410.19|1393.09|1410.15|1393.05|8
1649839800000|2022-04-13 08:50:00|1410.19|1393.09|1410.66|1393.56|1410.66|1393.56|1410.15|1393.05|16
1649839810000|2022-04-13 08:50:10|1410.69|1393.59|1410.75|1393.65|1410.75|1393.65|1410.69|1393.59|2
1649839820000|2022-04-13 08:50:20|1410.85|1393.75|1410.63|1393.53|1410.85|1393.75|1410.63|1393.53|2
1649839830000|2022-04-13 08:50:30|1410.58|1393.48|1410.62|1393.52|1410.68|1393.58|1410.58|1393.48|4
1649839840000|2022-04-13 08:50:40|1410.59|1393.49|1410.29|1393.19|1410.59|1393.49|1410.29|1393.19|8
1649839850000|2022-04-13 08:50:50|1410.32|1393.22|1410.35|1393.25|1410.35|1393.25|1410.31|1393.21|9
1649839860000|2022-04-13 08:51:00|1410.33|1393.23|1410.09|1392.99|1410.35|1393.25|1410.03|1392.93|7
1649839870000|2022-04-13 08:51:10|1410.2|1393.1|1410.04|1392.94|1410.21|1393.11|1410.04|1392.94|9
1649839880000|2022-04-13 08:51:20|1410.07|1392.97|1410.08|1392.98|1410.08|1392.98|1410.03|1392.93|9
1649839890000|2022-04-13 08:51:30|1410.07|1392.97|1410.07|1392.97|1410.15|1393.05|1410.03|1392.93|8
1649839900000|2022-04-13 08:51:40|1410.08|1392.98|1410.09|1392.99|1410.1|1393|1410.08|1392.98|3
1649839910000|2022-04-13 08:51:50|1410.1|1393|1410.09|1392.99|1410.11|1393.01|1410.09|1392.99|9
1649839920000|2022-04-13 08:52:00|1410.1|1393|1410.2|1393.1|1410.22|1393.12|1410.05|1392.95|12
1649839930000|2022-04-13 08:52:10|1410.55|1393.45|1410.9|1393.8|1410.9|1393.8|1410.55|1393.45|3
1649839950000|2022-04-13 08:52:30|1410.79|1393.69|1410.79|1393.69|1410.79|1393.69|1410.79|1393.69|1
1649839960000|2022-04-13 08:52:40|1410.78|1393.68|1410.8|1393.7|1410.8|1393.7|1410.78|1393.68|2
1649839970000|2022-04-13 08:52:50|1410.93|1393.83|1410.93|1393.83|1410.93|1393.83|1410.93|1393.83|1
1649839980000|2022-04-13 08:53:00|1410.78|1393.68|1410.78|1393.68|1410.78|1393.68|1410.78|1393.68|1
1649840000000|2022-04-13 08:53:20|1410.75|1393.65|1410.26|1393.16|1410.75|1393.65|1410.26|1393.16|3
1649840010000|2022-04-13 08:53:30|1410.31|1393.21|1410.87|1393.77|1410.87|1393.77|1410.23|1393.13|11
1649840020000|2022-04-13 08:53:40|1410.69|1393.59|1410.19|1393.09|1410.69|1393.59|1410.16|1393.06|6
1649840030000|2022-04-13 08:53:50|1410.17|1393.07|1410.2|1393.1|1410.2|1393.1|1410.11|1393.01|12
1649840040000|2022-04-13 08:54:00|1410.15|1393.05|1409.25|1392.15|1410.15|1393.05|1409.25|1392.15|16
1649840050000|2022-04-13 08:54:10|1409.26|1392.16|1409.83|1392.73|1409.84|1392.74|1409.2|1392.1|15
1649840060000|2022-04-13 08:54:20|1409.84|1392.74|1409.89|1392.79|1410.07|1392.97|1409.83|1392.73|12
1649840070000|2022-04-13 08:54:30|1409.91|1392.81|1409.82|1392.72|1409.94|1392.84|1409.82|1392.72|8
1649840080000|2022-04-13 08:54:40|1409.8|1392.7|1409.28|1392.18|1409.8|1392.7|1409.25|1392.15|15
1649840100000|2022-04-13 08:55:00|1409.2|1392.1|1409.34|1392.24|1409.34|1392.24|1409.2|1392.1|12
1649840110000|2022-04-13 08:55:10|1409.38|1392.28|1410.09|1392.99|1410.09|1392.99|1409.38|1392.28|13
1649840120000|2022-04-13 08:55:20|1410.1|1393|1410.15|1393.05|1410.15|1393.05|1410.06|1392.96|13
1649840130000|2022-04-13 08:55:30|1410.23|1393.13|1410.37|1393.27|1410.38|1393.28|1410.23|1393.13|10
1649840140000|2022-04-13 08:55:40|1410.38|1393.28|1410.13|1393.03|1410.38|1393.28|1410.13|1393.03|3
1649840150000|2022-04-13 08:55:50|1410.16|1393.06|1410.15|1393.05|1410.17|1393.07|1410.15|1393.05|3
1649840160000|2022-04-13 08:56:00|1410.16|1393.06|1410.16|1393.06|1410.16|1393.06|1410.16|1393.06|1
1649840170000|2022-04-13 08:56:10|1410.15|1393.05|1410.14|1393.04|1410.16|1393.06|1410.12|1393.02|5
1649840180000|2022-04-13 08:56:20|1410.26|1393.16|1410.22|1393.12|1410.36|1393.26|1410.15|1393.05|9
1649840190000|2022-04-13 08:56:30|1410.23|1393.13|1410.19|1393.09|1410.23|1393.13|1410.18|1393.08|8
1649840200000|2022-04-13 08:56:40|1410.18|1393.08|1410.16|1393.06|1410.21|1393.11|1410.14|1393.04|10
1649840210000|2022-04-13 08:56:50|1410.06|1392.96|1410.09|1392.99|1410.1|1393|1410.05|1392.95|14
1649840220000|2022-04-13 08:57:00|1410.1|1393|1410.07|1392.97|1410.1|1393|1410.07|1392.97|7
1649840230000|2022-04-13 08:57:10|1410.17|1393.07|1410.22|1393.12|1410.22|1393.12|1410.11|1393.01|10
1649840240000|2022-04-13 08:57:20|1410.24|1393.14|1410.11|1393.01|1410.27|1393.17|1410.1|1393|15
1649840250000|2022-04-13 08:57:30|1410.12|1393.02|1410.05|1392.95|1410.15|1393.05|1410.04|1392.94|7
1649840260000|2022-04-13 08:57:40|1410.04|1392.94|1410.04|1392.94|1410.05|1392.95|1410.04|1392.94|3
1649840270000|2022-04-13 08:57:50|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.04|1392.94|3
1649840280000|2022-04-13 08:58:00|1410.18|1393.08|1410.18|1393.08|1410.19|1393.09|1410.17|1393.07|8
1649840290000|2022-04-13 08:58:10|1410.06|1392.96|1410.18|1393.08|1410.18|1393.08|1410.06|1392.96|4
1649840300000|2022-04-13 08:58:20|1410.19|1393.09|1410.89|1393.79|1410.89|1393.79|1410.11|1393.01|22
1649840310000|2022-04-13 08:58:30|1410.9|1393.8|1411.05|1393.95|1411.05|1393.95|1410.89|1393.79|6
1649840320000|2022-04-13 08:58:40|1411|1393.9|1411.01|1393.91|1411.01|1393.91|1411|1393.9|2
1649840330000|2022-04-13 08:58:50|1410.98|1393.88|1410.99|1393.89|1411|1393.9|1410.98|1393.88|3
1649840350000|2022-04-13 08:59:10|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1
1649840360000|2022-04-13 08:59:20|1411.1|1394|1411.1|1394|1411.1|1394|1411.1|1394|1
1649840370000|2022-04-13 08:59:30|1411|1393.9|1411|1393.9|1411|1393.9|1411|1393.9|1
1649840400000|2022-04-13 09:00:00|1410.92|1393.82|1411.23|1394.13|1411.31|1394.21|1410.92|1393.82|15
1649840410000|2022-04-13 09:00:10|1411.24|1394.14|1411.23|1394.13|1411.31|1394.21|1411.17|1394.07|14
1649840420000|2022-04-13 09:00:20|1411.2|1394.1|1411.29|1394.19|1411.29|1394.19|1411.2|1394.1|9
1649840430000|2022-04-13 09:00:30|1411.3|1394.2|1411.89|1394.79|1411.89|1394.79|1411.3|1394.2|11
1649840440000|2022-04-13 09:00:40|1411.95|1394.85|1411.96|1394.86|1411.96|1394.86|1411.93|1394.83|4
1649840450000|2022-04-13 09:00:50|1411.94|1394.84|1411.94|1394.84|1411.94|1394.84|1411.94|1394.84|1
1649840460000|2022-04-13 09:01:00|1411.93|1394.83|1411.93|1394.83|1411.93|1394.83|1411.93|1394.83|1
1649840470000|2022-04-13 09:01:10|1411.94|1394.84|1411.91|1394.81|1411.94|1394.84|1411.91|1394.81|2
1649840480000|2022-04-13 09:01:20|1411.95|1394.85|1411.95|1394.85|1411.95|1394.85|1411.95|1394.85|1
1649840490000|2022-04-13 09:01:30|1411.94|1394.84|1411.94|1394.84|1411.94|1394.84|1411.94|1394.84|1
1649840500000|2022-04-13 09:01:40|1411.88|1394.78|1411.88|1394.78|1411.88|1394.78|1411.88|1394.78|1
1649840520000|2022-04-13 09:02:00|1411.91|1394.81|1412.58|1395.48|1412.58|1395.48|1411.91|1394.81|4
1649840530000|2022-04-13 09:02:10|1412.69|1395.59|1412.81|1395.71|1413.04|1395.94|1412.69|1395.59|15
1649840540000|2022-04-13 09:02:20|1412.75|1395.65|1412.77|1395.67|1412.81|1395.71|1412.75|1395.65|5
1649840550000|2022-04-13 09:02:30|1412.73|1395.63|1412.96|1395.86|1412.96|1395.86|1412.73|1395.63|8
1649840560000|2022-04-13 09:02:40|1412.92|1395.82|1412.96|1395.86|1412.96|1395.86|1412.92|1395.82|10
1649840570000|2022-04-13 09:02:50|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1649840580000|2022-04-13 09:03:00|1413|1395.9|1413|1395.9|1413|1395.9|1412.99|1395.89|5
1649840590000|2022-04-13 09:03:10|1413.01|1395.91|1412.99|1395.89|1413.01|1395.91|1412.97|1395.87|3
1649840600000|2022-04-13 09:03:20|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1649840610000|2022-04-13 09:03:30|1413.03|1395.93|1413.03|1395.93|1413.04|1395.94|1413.01|1395.91|8
1649840620000|2022-04-13 09:03:40|1413.04|1395.94|1413.22|1396.12|1413.22|1396.12|1412.97|1395.87|8
1649840630000|2022-04-13 09:03:50|1413.52|1396.42|1413.54|1396.44|1413.92|1396.82|1413.51|1396.41|17
1649840640000|2022-04-13 09:04:00|1413.42|1396.32|1412.73|1395.63|1413.45|1396.35|1412.73|1395.63|19
1649840650000|2022-04-13 09:04:10|1412.76|1395.66|1412.92|1395.82|1412.92|1395.82|1412.76|1395.66|10
1649840660000|2022-04-13 09:04:20|1412.91|1395.81|1413.02|1395.92|1413.02|1395.92|1412.9|1395.8|9
1649840670000|2022-04-13 09:04:30|1413|1395.9|1411.32|1394.22|1413.01|1395.91|1411.31|1394.21|23
1649840680000|2022-04-13 09:04:40|1411.36|1394.26|1411.76|1394.66|1411.76|1394.66|1411.18|1394.08|11
1649840690000|2022-04-13 09:04:50|1411.75|1394.65|1411.71|1394.61|1411.82|1394.72|1411.71|1394.61|7
1649840700000|2022-04-13 09:05:00|1411.84|1394.74|1411.92|1394.82|1412.02|1394.92|1411.79|1394.69|8
1649840710000|2022-04-13 09:05:10|1411.97|1394.87|1411.85|1394.75|1411.97|1394.87|1411.85|1394.75|5
1649840720000|2022-04-13 09:05:20|1411.8|1394.7|1411.76|1394.66|1411.85|1394.75|1411.76|1394.66|6
1649840730000|2022-04-13 09:05:30|1411.79|1394.69|1411.28|1394.18|1411.79|1394.69|1411.25|1394.15|7
1649840740000|2022-04-13 09:05:40|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1
1649840750000|2022-04-13 09:05:50|1411.1|1394|1411.1|1394|1411.1|1394|1411.09|1393.99|3
1649840760000|2022-04-13 09:06:00|1411.11|1394.01|1411.07|1393.97|1411.11|1394.01|1411.06|1393.96|10
1649840780000|2022-04-13 09:06:20|1411.05|1393.95|1410.68|1393.58|1411.12|1394.02|1410.68|1393.58|12
1649840790000|2022-04-13 09:06:30|1410.69|1393.59|1410.47|1393.37|1410.82|1393.72|1410.46|1393.36|21
1649840800000|2022-04-13 09:06:40|1410.5|1393.4|1410.43|1393.33|1410.5|1393.4|1410.43|1393.33|13
1649840810000|2022-04-13 09:06:50|1410.28|1393.18|1410.27|1393.17|1410.28|1393.18|1410.27|1393.17|2
1649840820000|2022-04-13 09:07:00|1410.28|1393.18|1410.27|1393.17|1410.28|1393.18|1410.24|1393.14|9
1649840830000|2022-04-13 09:07:10|1410.26|1393.16|1410.33|1393.23|1410.33|1393.23|1410.26|1393.16|12
1649840840000|2022-04-13 09:07:20|1410.29|1393.19|1410.29|1393.19|1410.33|1393.23|1410.26|1393.16|18
1649840850000|2022-04-13 09:07:30|1410.27|1393.17|1410.26|1393.16|1410.29|1393.19|1410.21|1393.11|14
1649840860000|2022-04-13 09:07:40|1410.27|1393.17|1410.26|1393.16|1410.28|1393.18|1410.25|1393.15|8
1649840870000|2022-04-13 09:07:50|1410.24|1393.14|1410.21|1393.11|1410.27|1393.17|1410.21|1393.11|9
1649840880000|2022-04-13 09:08:00|1410.22|1393.12|1410.27|1393.17|1410.27|1393.17|1410.21|1393.11|7
1649840890000|2022-04-13 09:08:10|1410.26|1393.16|1410.27|1393.17|1410.27|1393.17|1410.26|1393.16|2
1649840900000|2022-04-13 09:08:20|1410.26|1393.16|1411.07|1393.97|1411.08|1393.98|1410.12|1393.02|11
1649840910000|2022-04-13 09:08:30|1411.06|1393.96|1410.95|1393.85|1411.06|1393.96|1410.95|1393.85|5
1649840920000|2022-04-13 09:08:40|1411.05|1393.95|1411.07|1393.97|1411.08|1393.98|1411.05|1393.95|4
1649840930000|2022-04-13 09:08:50|1411.05|1393.95|1411.14|1394.04|1411.14|1394.04|1411.05|1393.95|9
1649840940000|2022-04-13 09:09:00|1411.11|1394.01|1411.11|1394.01|1411.18|1394.08|1411.09|1393.99|11
1649840960000|2022-04-13 09:09:20|1411.1|1394|1411.18|1394.08|1411.18|1394.08|1411.1|1394|5
1649840980000|2022-04-13 09:09:40|1411.21|1394.11|1411.29|1394.19|1411.29|1394.19|1411.2|1394.1|7
1649840990000|2022-04-13 09:09:50|1411.27|1394.17|1411.27|1394.17|1411.27|1394.17|1411.27|1394.17|1
1649841000000|2022-04-13 09:10:00|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1
1649841010000|2022-04-13 09:10:10|1411.33|1394.23|1411.49|1394.39|1411.49|1394.39|1411.31|1394.21|8
1649841020000|2022-04-13 09:10:20|1411.35|1394.25|1411.31|1394.21|1411.47|1394.37|1411.18|1394.08|5
1649841030000|2022-04-13 09:10:30|1411.12|1394.02|1411.17|1394.07|1411.17|1394.07|1411.12|1394.02|4
1649841040000|2022-04-13 09:10:40|1411.24|1394.14|1411.27|1394.17|1411.27|1394.17|1411.24|1394.14|2
1649841050000|2022-04-13 09:10:50|1411.24|1394.14|1411.24|1394.14|1411.25|1394.15|1411.24|1394.14|3
1649841060000|2022-04-13 09:11:00|1411.25|1394.15|1411.21|1394.11|1411.25|1394.15|1411.16|1394.06|5
1649841070000|2022-04-13 09:11:10|1411.22|1394.12|1411.93|1394.83|1411.93|1394.83|1411.15|1394.05|18
1649841080000|2022-04-13 09:11:20|1411.96|1394.86|1412.01|1394.91|1412.02|1394.92|1411.95|1394.85|7
1649841090000|2022-04-13 09:11:30|1412|1394.9|1412.04|1394.94|1412.05|1394.95|1411.99|1394.89|15
1649841100000|2022-04-13 09:11:40|1412.06|1394.96|1411.94|1394.84|1412.06|1394.96|1411.94|1394.84|13
1649841110000|2022-04-13 09:11:50|1411.93|1394.83|1412.03|1394.93|1412.04|1394.94|1411.93|1394.83|14
1649841120000|2022-04-13 09:12:00|1412.04|1394.94|1412.03|1394.93|1412.05|1394.95|1412.03|1394.93|9
1649841130000|2022-04-13 09:12:10|1412.02|1394.92|1412.04|1394.94|1412.09|1394.99|1412.02|1394.92|6
1649841140000|2022-04-13 09:12:20|1412.13|1395.03|1412.44|1395.34|1412.44|1395.34|1412.13|1395.03|3
1649841150000|2022-04-13 09:12:30|1412.31|1395.21|1413.06|1395.96|1413.06|1395.96|1412.31|1395.21|19
1649841160000|2022-04-13 09:12:40|1413.05|1395.95|1413.05|1395.95|1413.2|1396.1|1413.05|1395.95|7
1649841170000|2022-04-13 09:12:50|1412.98|1395.88|1413.12|1396.02|1413.12|1396.02|1412.98|1395.88|9
1649841180000|2022-04-13 09:13:00|1413.08|1395.98|1413.08|1395.98|1413.08|1395.98|1413.08|1395.98|1
1649841190000|2022-04-13 09:13:10|1413.05|1395.95|1413.12|1396.02|1413.12|1396.02|1413.05|1395.95|2
1649841200000|2022-04-13 09:13:20|1413.1|1396|1413.03|1395.93|1413.1|1396|1413.03|1395.93|3
1649841210000|2022-04-13 09:13:30|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1
1649841220000|2022-04-13 09:13:40|1413.04|1395.94|1413.05|1395.95|1413.1|1396|1413.04|1395.94|3
1649841230000|2022-04-13 09:13:50|1413.02|1395.92|1413.58|1396.48|1413.62|1396.52|1413.02|1395.92|15
1649841240000|2022-04-13 09:14:00|1413.6|1396.5|1413.69|1396.59|1413.69|1396.59|1413.6|1396.5|3
1649841250000|2022-04-13 09:14:10|1413.94|1396.84|1413.94|1396.84|1413.94|1396.84|1413.94|1396.84|1
1649841260000|2022-04-13 09:14:20|1413.8|1396.7|1413.19|1396.09|1413.8|1396.7|1413.16|1396.06|20
1649841270000|2022-04-13 09:14:30|1413.64|1396.54|1413.82|1396.72|1413.82|1396.72|1413.64|1396.54|2
1649841280000|2022-04-13 09:14:40|1413.7|1396.6|1413.66|1396.56|1413.7|1396.6|1413.64|1396.54|6
1649841290000|2022-04-13 09:14:50|1413.83|1396.73|1413.86|1396.76|1413.86|1396.76|1413.83|1396.73|3
1649841300000|2022-04-13 09:15:00|1413.25|1396.15|1412.81|1395.71|1413.38|1396.28|1412.76|1395.66|10
1649841310000|2022-04-13 09:15:10|1412.95|1395.85|1412.05|1394.95|1412.95|1395.85|1412.05|1394.95|19
1649841320000|2022-04-13 09:15:20|1412.39|1395.29|1412.07|1394.97|1412.39|1395.29|1412.07|1394.97|7
1649841330000|2022-04-13 09:15:30|1412.03|1394.93|1411.78|1394.68|1412.03|1394.93|1411.73|1394.63|9
1649841340000|2022-04-13 09:15:40|1411.73|1394.63|1411.69|1394.59|1411.78|1394.68|1411.54|1394.44|14
1649841350000|2022-04-13 09:15:50|1411.7|1394.6|1411.41|1394.31|1411.71|1394.61|1411.4|1394.3|10
1649841360000|2022-04-13 09:16:00|1411.4|1394.3|1411.57|1394.47|1411.81|1394.71|1411.4|1394.3|11
1649841370000|2022-04-13 09:16:10|1411.62|1394.52|1411.29|1394.19|1411.74|1394.64|1411.29|1394.19|5
1649841380000|2022-04-13 09:16:20|1411.31|1394.21|1412.24|1395.14|1412.24|1395.14|1411.23|1394.13|17
1649841390000|2022-04-13 09:16:30|1412.26|1395.16|1412.25|1395.15|1412.33|1395.23|1411.95|1394.85|18
1649841400000|2022-04-13 09:16:40|1412.26|1395.16|1412.29|1395.19|1412.33|1395.23|1412.13|1395.03|13
1649841410000|2022-04-13 09:16:50|1412.28|1395.18|1412.29|1395.19|1412.29|1395.19|1412.26|1395.16|6
1649841420000|2022-04-13 09:17:00|1412.3|1395.2|1412.3|1395.2|1412.3|1395.2|1412.29|1395.19|3
1649841430000|2022-04-13 09:17:10|1412.31|1395.21|1412.37|1395.27|1412.37|1395.27|1412.31|1395.21|5
1649841440000|2022-04-13 09:17:20|1412.36|1395.26|1412.29|1395.19|1412.37|1395.27|1412.29|1395.19|4
1649841450000|2022-04-13 09:17:30|1412.26|1395.16|1412.26|1395.16|1412.26|1395.16|1412.26|1395.16|1
1649841460000|2022-04-13 09:17:40|1412.2|1395.1|1412.25|1395.15|1412.26|1395.16|1412.2|1395.1|3
1649841470000|2022-04-13 09:17:50|1412.26|1395.16|1412.3|1395.2|1412.3|1395.2|1412.26|1395.16|6
1649841480000|2022-04-13 09:18:00|1412.31|1395.21|1412.28|1395.18|1412.34|1395.24|1412.1|1395|8
1649841490000|2022-04-13 09:18:10|1412.14|1395.04|1412.2|1395.1|1412.2|1395.1|1412.1|1395|3
1649841500000|2022-04-13 09:18:20|1412.19|1395.09|1412.17|1395.07|1412.19|1395.09|1412.11|1395.01|5
1649841510000|2022-04-13 09:18:30|1412.16|1395.06|1412.1|1395|1412.16|1395.06|1412.06|1394.96|5
1649841520000|2022-04-13 09:18:40|1412.06|1394.96|1412.1|1395|1412.1|1395|1412.06|1394.96|10
1649841530000|2022-04-13 09:18:50|1412.11|1395.01|1412.11|1395.01|1412.12|1395.02|1412.1|1395|6
1649841540000|2022-04-13 09:19:00|1412.12|1395.02|1412.11|1395.01|1412.13|1395.03|1412.11|1395.01|3
1649841550000|2022-04-13 09:19:10|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1
1649841560000|2022-04-13 09:19:20|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1
1649841570000|2022-04-13 09:19:30|1412.02|1394.92|1412.1|1395|1412.1|1395|1412.02|1394.92|3
1649841580000|2022-04-13 09:19:40|1412.09|1394.99|1412|1394.9|1412.09|1394.99|1412|1394.9|2
1649841590000|2022-04-13 09:19:50|1412.12|1395.02|1412.1|1395|1412.12|1395.02|1412.1|1395|2
1649841600000|2022-04-13 09:20:00|1412.11|1395.01|1412.07|1394.97|1412.11|1395.01|1412.07|1394.97|3
1649841610000|2022-04-13 09:20:10|1412.04|1394.94|1411.97|1394.87|1412.04|1394.94|1411.97|1394.87|4
1649841620000|2022-04-13 09:20:20|1411.98|1394.88|1411.99|1394.89|1412.04|1394.94|1411.98|1394.88|7
1649841630000|2022-04-13 09:20:30|1411.98|1394.88|1412.06|1394.96|1412.12|1395.02|1411.98|1394.88|3
1649841640000|2022-04-13 09:20:40|1412.07|1394.97|1412.08|1394.98|1412.08|1394.98|1412.06|1394.96|9
1649841650000|2022-04-13 09:20:50|1412.07|1394.97|1412.07|1394.97|1412.08|1394.98|1411.99|1394.89|5
1649841660000|2022-04-13 09:21:00|1412.06|1394.96|1412.08|1394.98|1412.09|1394.99|1412.06|1394.96|5
1649841670000|2022-04-13 09:21:10|1412.07|1394.97|1412.84|1395.74|1412.84|1395.74|1412.03|1394.93|16
1649841680000|2022-04-13 09:21:20|1412.71|1395.61|1413.63|1396.53|1413.63|1396.53|1412.71|1395.61|9
1649841690000|2022-04-13 09:21:30|1413.51|1396.41|1413.7|1396.6|1413.83|1396.73|1412.95|1395.85|16
1649841700000|2022-04-13 09:21:40|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1
1649841710000|2022-04-13 09:21:50|1413.85|1396.75|1413.85|1396.75|1413.85|1396.75|1413.85|1396.75|1
1649841720000|2022-04-13 09:22:00|1413.83|1396.73|1413.8|1396.7|1413.83|1396.73|1413.8|1396.7|2
1649841740000|2022-04-13 09:22:20|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1
1649841750000|2022-04-13 09:22:30|1413.72|1396.62|1414|1396.9|1414|1396.9|1413.72|1396.62|5
1649841760000|2022-04-13 09:22:40|1414.05|1396.95|1413.97|1396.87|1414.05|1396.95|1413.91|1396.81|5
1649841770000|2022-04-13 09:22:50|1414.04|1396.94|1413.87|1396.77|1414.04|1396.94|1413.87|1396.77|9
1649841780000|2022-04-13 09:23:00|1413.89|1396.79|1413.73|1396.63|1413.92|1396.82|1413.69|1396.59|10
1649841790000|2022-04-13 09:23:10|1413.88|1396.78|1413.88|1396.78|1413.88|1396.78|1413.88|1396.78|1
1649841800000|2022-04-13 09:23:20|1413.86|1396.76|1413.95|1396.85|1413.95|1396.85|1413.86|1396.76|2
1649841810000|2022-04-13 09:23:30|1413.78|1396.68|1413.79|1396.69|1413.79|1396.69|1413.78|1396.68|2
1649841840000|2022-04-13 09:24:00|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1
1649841860000|2022-04-13 09:24:20|1413.77|1396.67|1413.9|1396.8|1413.9|1396.8|1413.77|1396.67|2
1649841890000|2022-04-13 09:24:50|1413.67|1396.57|1413.66|1396.56|1413.67|1396.57|1413.65|1396.55|5
1649841900000|2022-04-13 09:25:00|1413.73|1396.63|1413.12|1396.02|1413.73|1396.63|1413.04|1395.94|16
1649841910000|2022-04-13 09:25:10|1413.11|1396.01|1413.13|1396.03|1413.13|1396.03|1413.11|1396.01|3
1649841920000|2022-04-13 09:25:20|1413.14|1396.04|1413.14|1396.04|1413.14|1396.04|1413.14|1396.04|1
1649841930000|2022-04-13 09:25:30|1413.13|1396.03|1413.09|1395.99|1413.13|1396.03|1412.98|1395.88|6
1649841940000|2022-04-13 09:25:40|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1
1649841960000|2022-04-13 09:26:00|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1
1649841970000|2022-04-13 09:26:10|1413.05|1395.95|1413.08|1395.98|1413.08|1395.98|1413.04|1395.94|3
1649841980000|2022-04-13 09:26:20|1413.03|1395.93|1413.02|1395.92|1413.03|1395.93|1413.02|1395.92|2
1649841990000|2022-04-13 09:26:30|1413.03|1395.93|1412.97|1395.87|1413.05|1395.95|1412.96|1395.86|5
1649842000000|2022-04-13 09:26:40|1412.98|1395.88|1412.93|1395.83|1413.01|1395.91|1412.83|1395.73|8
1649842010000|2022-04-13 09:26:50|1412.97|1395.87|1412.97|1395.87|1412.97|1395.87|1412.97|1395.87|1
1649842020000|2022-04-13 09:27:00|1413.02|1395.92|1413.02|1395.92|1413.02|1395.92|1413.02|1395.92|1
1649842030000|2022-04-13 09:27:10|1413.08|1395.98|1413.08|1395.98|1413.08|1395.98|1413.08|1395.98|1
1649842050000|2022-04-13 09:27:30|1413.05|1395.95|1412.21|1395.11|1413.05|1395.95|1412.21|1395.11|21
1649842060000|2022-04-13 09:27:40|1412.29|1395.19|1412.16|1395.06|1412.29|1395.19|1412.15|1395.05|8
1649842070000|2022-04-13 09:27:50|1412.21|1395.11|1412.16|1395.06|1412.21|1395.11|1412.16|1395.06|7
1649842080000|2022-04-13 09:28:00|1412.18|1395.08|1412|1394.9|1412.19|1395.09|1411.97|1394.87|16
1649842090000|2022-04-13 09:28:10|1412.01|1394.91|1411.99|1394.89|1412.01|1394.91|1411.99|1394.89|5
1649842100000|2022-04-13 09:28:20|1412|1394.9|1412.07|1394.97|1412.07|1394.97|1411.99|1394.89|6
1649842110000|2022-04-13 09:28:30|1412.08|1394.98|1412.08|1394.98|1412.13|1395.03|1412.08|1394.98|5
1649842120000|2022-04-13 09:28:40|1412.19|1395.09|1412.13|1395.03|1412.21|1395.11|1412.05|1394.95|5
1649842130000|2022-04-13 09:28:50|1412.1|1395|1412.1|1395|1412.1|1395|1412.05|1394.95|5
1649842140000|2022-04-13 09:29:00|1412.08|1394.98|1412.03|1394.93|1412.08|1394.98|1412.03|1394.93|9
1649842150000|2022-04-13 09:29:10|1412.04|1394.94|1412.06|1394.96|1412.07|1394.97|1411.97|1394.87|12
1649842160000|2022-04-13 09:29:20|1412.17|1395.07|1412.98|1395.88|1412.98|1395.88|1412.17|1395.07|10
1649842170000|2022-04-13 09:29:30|1412.94|1395.84|1413.07|1395.97|1413.07|1395.97|1412.94|1395.84|5
1649842180000|2022-04-13 09:29:40|1413.09|1395.99|1413.01|1395.91|1413.09|1395.99|1413.01|1395.91|2
1649842190000|2022-04-13 09:29:50|1412.97|1395.87|1412.86|1395.76|1412.97|1395.87|1412.86|1395.76|2
1649842200000|2022-04-13 09:30:00|1413.01|1395.91|1413.04|1395.94|1413.04|1395.94|1413.01|1395.91|4
1649842210000|2022-04-13 09:30:10|1413.02|1395.92|1413.04|1395.94|1413.04|1395.94|1413.02|1395.92|4
1649842220000|2022-04-13 09:30:20|1413.08|1395.98|1413|1395.9|1413.08|1395.98|1412.97|1395.87|10
1649842230000|2022-04-13 09:30:30|1412.97|1395.87|1412.98|1395.88|1413.01|1395.91|1412.97|1395.87|9
1649842240000|2022-04-13 09:30:40|1412.97|1395.87|1412.92|1395.82|1412.97|1395.87|1412.92|1395.82|2
1649842260000|2022-04-13 09:31:00|1412.82|1395.72|1412.68|1395.58|1412.82|1395.72|1412.68|1395.58|2
1649842270000|2022-04-13 09:31:10|1412.75|1395.65|1412.37|1395.27|1412.75|1395.65|1412.29|1395.19|6
1649842280000|2022-04-13 09:31:20|1412.4|1395.3|1412.35|1395.25|1412.4|1395.3|1412.35|1395.25|2
1649842290000|2022-04-13 09:31:30|1412.44|1395.34|1412.18|1395.08|1412.44|1395.34|1412.18|1395.08|3
1649842300000|2022-04-13 09:31:40|1412.27|1395.17|1412.09|1394.99|1412.27|1395.17|1412.09|1394.99|7
1649842310000|2022-04-13 09:31:50|1412.12|1395.02|1411.66|1394.56|1412.12|1395.02|1411.66|1394.56|10
1649842320000|2022-04-13 09:32:00|1411.44|1394.34|1410.75|1393.65|1411.44|1394.34|1410.75|1393.65|19
1649842330000|2022-04-13 09:32:10|1410.79|1393.69|1410.27|1393.17|1410.79|1393.69|1410.27|1393.17|10
1649842340000|2022-04-13 09:32:20|1410.32|1393.22|1410.32|1393.22|1410.32|1393.22|1410.32|1393.22|1
1649842350000|2022-04-13 09:32:30|1410.31|1393.21|1410.24|1393.14|1410.31|1393.21|1410.16|1393.06|5
1649842360000|2022-04-13 09:32:40|1410.21|1393.11|1410.19|1393.09|1410.21|1393.11|1410.19|1393.09|2
1649842370000|2022-04-13 09:32:50|1410.22|1393.12|1410.08|1392.98|1410.24|1393.14|1410.06|1392.96|11
1649842380000|2022-04-13 09:33:00|1410.07|1392.97|1410.02|1392.92|1410.1|1393|1410.02|1392.92|10
1649842390000|2022-04-13 09:33:10|1410.01|1392.91|1409.66|1392.56|1410.01|1392.91|1409.29|1392.19|21
1649842400000|2022-04-13 09:33:20|1409.92|1392.82|1409.47|1392.37|1409.92|1392.82|1409.45|1392.35|13
1649842410000|2022-04-13 09:33:30|1409.19|1392.09|1409.2|1392.1|1409.22|1392.12|1409.18|1392.08|8
1649842420000|2022-04-13 09:33:40|1409.21|1392.11|1409.22|1392.12|1409.31|1392.21|1409.17|1392.07|11
1649842430000|2022-04-13 09:33:50|1409.21|1392.11|1409.22|1392.12|1409.25|1392.15|1409.18|1392.08|9
1649842440000|2022-04-13 09:34:00|1409.19|1392.09|1409.22|1392.12|1409.23|1392.13|1409.13|1392.03|7
1649842450000|2022-04-13 09:34:10|1409.24|1392.14|1409.3|1392.2|1409.3|1392.2|1409.2|1392.1|7
1649842460000|2022-04-13 09:34:20|1409.32|1392.22|1409.3|1392.2|1409.32|1392.22|1409.3|1392.2|3
1649842470000|2022-04-13 09:34:30|1409.22|1392.12|1410.02|1392.92|1410.03|1392.93|1409.2|1392.1|9
1649842480000|2022-04-13 09:34:40|1410.01|1392.91|1409.98|1392.88|1410.02|1392.92|1409.96|1392.86|11
1649842490000|2022-04-13 09:34:50|1409.97|1392.87|1410.1|1393|1410.1|1393|1409.96|1392.86|5
1649842500000|2022-04-13 09:35:00|1410.12|1393.02|1410.06|1392.96|1410.12|1393.02|1410.06|1392.96|7
1649842510000|2022-04-13 09:35:10|1410.08|1392.98|1409.99|1392.89|1410.08|1392.98|1409.99|1392.89|5
1649842520000|2022-04-13 09:35:20|1410.02|1392.92|1409.53|1392.43|1410.02|1392.92|1409.53|1392.43|7
1649842530000|2022-04-13 09:35:30|1409.56|1392.46|1409.43|1392.33|1409.56|1392.46|1409.43|1392.33|7
1649842540000|2022-04-13 09:35:40|1409.59|1392.49|1409.19|1392.09|1409.65|1392.55|1409.15|1392.05|21
1649842550000|2022-04-13 09:35:50|1409.21|1392.11|1409.16|1392.06|1409.21|1392.11|1409.16|1392.06|5
1649842560000|2022-04-13 09:36:00|1409.15|1392.05|1409.09|1391.99|1409.2|1392.1|1409.09|1391.99|17
1649842570000|2022-04-13 09:36:10|1409.12|1392.02|1409.07|1391.97|1409.12|1392.02|1408.97|1391.87|9
1649842590000|2022-04-13 09:36:30|1409.06|1391.96|1409.19|1392.09|1409.2|1392.1|1409.06|1391.96|4
1649842600000|2022-04-13 09:36:40|1409.18|1392.08|1409.2|1392.1|1409.2|1392.1|1409.17|1392.07|7
1649842610000|2022-04-13 09:36:50|1409.21|1392.11|1409.23|1392.13|1409.23|1392.13|1409.19|1392.09|6
1649842620000|2022-04-13 09:37:00|1409.19|1392.09|1409.3|1392.2|1409.3|1392.2|1409.19|1392.09|5
1649842630000|2022-04-13 09:37:10|1409.44|1392.34|1410.07|1392.97|1410.11|1393.01|1409.44|1392.34|13
1649842640000|2022-04-13 09:37:20|1409.9|1392.8|1409.64|1392.54|1409.92|1392.82|1409.64|1392.54|6
1649842650000|2022-04-13 09:37:30|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1
1649842660000|2022-04-13 09:37:40|1409.72|1392.62|1409.7|1392.6|1409.75|1392.65|1409.7|1392.6|6
1649842670000|2022-04-13 09:37:50|1409.75|1392.65|1409.84|1392.74|1409.85|1392.75|1409.75|1392.65|3
1649842680000|2022-04-13 09:38:00|1409.67|1392.57|1409.93|1392.83|1409.93|1392.83|1409.67|1392.57|8
1649842690000|2022-04-13 09:38:10|1409.9|1392.8|1410|1392.9|1410|1392.9|1409.9|1392.8|4
1649842710000|2022-04-13 09:38:30|1410.02|1392.92|1410|1392.9|1410.02|1392.92|1409.94|1392.84|4
1649842730000|2022-04-13 09:38:50|1409.91|1392.81|1409.7|1392.6|1409.96|1392.86|1409.59|1392.49|15
1649842740000|2022-04-13 09:39:00|1409.98|1392.88|1409.27|1392.17|1410|1392.9|1409.27|1392.17|15
1649842750000|2022-04-13 09:39:10|1409.24|1392.14|1409.26|1392.16|1409.31|1392.21|1409.23|1392.13|13
1649842760000|2022-04-13 09:39:20|1409.24|1392.14|1409.15|1392.05|1409.31|1392.21|1409.12|1392.02|15
1649842770000|2022-04-13 09:39:30|1409.12|1392.02|1409.22|1392.12|1409.29|1392.19|1409.11|1392.01|11
1649842780000|2022-04-13 09:39:40|1409.3|1392.2|1409.38|1392.28|1409.38|1392.28|1409.18|1392.08|12
1649842790000|2022-04-13 09:39:50|1409.37|1392.27|1409.97|1392.87|1410|1392.9|1409.33|1392.23|21
1649842800000|2022-04-13 09:40:00|1409.96|1392.86|1410.11|1393.01|1410.13|1393.03|1409.96|1392.86|8
1649842810000|2022-04-13 09:40:10|1410.1|1393|1410.1|1393|1410.1|1393|1410.07|1392.97|5
1649842820000|2022-04-13 09:40:20|1410.07|1392.97|1409.28|1392.18|1410.07|1392.97|1409.28|1392.18|16
1649842830000|2022-04-13 09:40:30|1409.31|1392.21|1409.29|1392.19|1409.33|1392.23|1409.13|1392.03|13
1649842840000|2022-04-13 09:40:40|1409.14|1392.04|1409.1|1392|1409.19|1392.09|1409.02|1391.92|11
1649842850000|2022-04-13 09:40:50|1409.09|1391.99|1409.09|1391.99|1409.1|1392|1409.09|1391.99|5
1649842860000|2022-04-13 09:41:00|1409.1|1392|1409.16|1392.06|1409.21|1392.11|1409.1|1392|13
1649842870000|2022-04-13 09:41:10|1409.2|1392.1|1409.09|1391.99|1409.2|1392.1|1409.09|1391.99|6
1649842880000|2022-04-13 09:41:20|1409.14|1392.04|1409.16|1392.06|1409.18|1392.08|1409.14|1392.04|12
1649842890000|2022-04-13 09:41:30|1409.15|1392.05|1409.18|1392.08|1409.19|1392.09|1409.15|1392.05|9
1649842900000|2022-04-13 09:41:40|1409.16|1392.06|1409.17|1392.07|1409.19|1392.09|1409.11|1392.01|11
1649842910000|2022-04-13 09:41:50|1409.16|1392.06|1409.18|1392.08|1409.18|1392.08|1409|1391.9|11
1649842920000|2022-04-13 09:42:00|1409.12|1392.02|1409.14|1392.04|1409.17|1392.07|1409.1|1392|10
1649842930000|2022-04-13 09:42:10|1409.13|1392.03|1409.16|1392.06|1409.17|1392.07|1409.11|1392.01|8
1649842940000|2022-04-13 09:42:20|1409.14|1392.04|1409.09|1391.99|1409.16|1392.06|1409.08|1391.98|10
1649842950000|2022-04-13 09:42:30|1409.14|1392.04|1408.61|1391.51|1409.16|1392.06|1408.6|1391.5|22
1649842960000|2022-04-13 09:42:40|1408.59|1391.49|1407.39|1390.29|1408.59|1391.49|1407.39|1390.29|14
1649842970000|2022-04-13 09:42:50|1407.42|1390.32|1407.41|1390.31|1407.45|1390.35|1407.36|1390.26|9
1649842980000|2022-04-13 09:43:00|1407.4|1390.3|1407.49|1390.39|1407.49|1390.39|1407.39|1390.29|6
1649842990000|2022-04-13 09:43:10|1407.48|1390.38|1407.48|1390.38|1407.49|1390.39|1407.47|1390.37|4
1649843000000|2022-04-13 09:43:20|1407.35|1390.25|1407.4|1390.3|1407.4|1390.3|1407.34|1390.24|8
1649843010000|2022-04-13 09:43:30|1407.39|1390.29|1407.35|1390.25|1407.4|1390.3|1407.35|1390.25|5
1649843020000|2022-04-13 09:43:40|1407.37|1390.27|1407.42|1390.32|1407.42|1390.32|1407.37|1390.27|2
1649843030000|2022-04-13 09:43:50|1407.41|1390.31|1407.47|1390.37|1407.47|1390.37|1407.41|1390.31|4
1649843040000|2022-04-13 09:44:00|1407.53|1390.43|1407.53|1390.43|1407.53|1390.43|1407.53|1390.43|1
1649843050000|2022-04-13 09:44:10|1407.31|1390.21|1407.38|1390.28|1407.38|1390.28|1407.31|1390.21|2
1649843060000|2022-04-13 09:44:20|1407.44|1390.34|1407.39|1390.29|1407.45|1390.35|1407.39|1390.29|3
1649843070000|2022-04-13 09:44:30|1407.4|1390.3|1407.39|1390.29|1407.4|1390.3|1407.38|1390.28|3
1649843080000|2022-04-13 09:44:40|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1
1649843090000|2022-04-13 09:44:50|1407.4|1390.3|1407.31|1390.21|1407.4|1390.3|1407.31|1390.21|2
1649843100000|2022-04-13 09:45:00|1407.39|1390.29|1408.06|1390.96|1408.06|1390.96|1407.39|1390.29|6
1649843110000|2022-04-13 09:45:10|1408.07|1390.97|1408.23|1391.13|1408.23|1391.13|1408.07|1390.97|5
1649843130000|2022-04-13 09:45:30|1408.22|1391.12|1408.2|1391.1|1408.3|1391.2|1408.2|1391.1|7
1649843140000|2022-04-13 09:45:40|1408.19|1391.09|1408.23|1391.13|1408.23|1391.13|1408.19|1391.09|2
1649843150000|2022-04-13 09:45:50|1408.21|1391.11|1408.14|1391.04|1408.21|1391.11|1408.08|1390.98|5
1649843160000|2022-04-13 09:46:00|1408.12|1391.02|1408.53|1391.43|1408.62|1391.52|1408.1|1391|20
1649843170000|2022-04-13 09:46:10|1408.38|1391.28|1409.04|1391.94|1409.04|1391.94|1408.38|1391.28|14
1649843180000|2022-04-13 09:46:20|1409.06|1391.96|1409.03|1391.93|1409.06|1391.96|1409.03|1391.93|2
1649843190000|2022-04-13 09:46:30|1409.05|1391.95|1409.13|1392.03|1409.13|1392.03|1409.03|1391.93|7
1649843200000|2022-04-13 09:46:40|1409.12|1392.02|1409.02|1391.92|1409.13|1392.03|1408.8|1391.7|17
1649843210000|2022-04-13 09:46:50|1409.04|1391.94|1409.05|1391.95|1409.06|1391.96|1409.02|1391.92|12
1649843220000|2022-04-13 09:47:00|1409.04|1391.94|1409.08|1391.98|1409.08|1391.98|1409.03|1391.93|12
1649843230000|2022-04-13 09:47:10|1409.05|1391.95|1409.05|1391.95|1409.09|1391.99|1409.04|1391.94|11
1649843240000|2022-04-13 09:47:20|1409.07|1391.97|1409.24|1392.14|1409.27|1392.17|1409.04|1391.94|16
1649843250000|2022-04-13 09:47:30|1409.23|1392.13|1409.99|1392.89|1409.99|1392.89|1409.08|1391.98|11
1649843260000|2022-04-13 09:47:40|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1
1649843270000|2022-04-13 09:47:50|1409.99|1392.89|1410.02|1392.92|1410.02|1392.92|1409.99|1392.89|2
1649843280000|2022-04-13 09:48:00|1409.95|1392.85|1409.98|1392.88|1409.99|1392.89|1409.92|1392.82|8
1649843290000|2022-04-13 09:48:10|1409.99|1392.89|1409.96|1392.86|1409.99|1392.89|1409.95|1392.85|4
1649843300000|2022-04-13 09:48:20|1409.98|1392.88|1409.99|1392.89|1409.99|1392.89|1409.61|1392.51|9
1649843310000|2022-04-13 09:48:30|1409.79|1392.69|1410|1392.9|1410|1392.9|1409.79|1392.69|2
1649843320000|2022-04-13 09:48:40|1410.04|1392.94|1409.75|1392.65|1410.04|1392.94|1409.67|1392.57|9
1649843330000|2022-04-13 09:48:50|1409.79|1392.69|1409.9|1392.8|1409.9|1392.8|1409.71|1392.61|9
1649843340000|2022-04-13 09:49:00|1409.83|1392.73|1409.59|1392.49|1409.84|1392.74|1409.47|1392.37|11
1649843350000|2022-04-13 09:49:10|1409.62|1392.52|1409.2|1392.1|1409.62|1392.52|1409.16|1392.06|14
1649843360000|2022-04-13 09:49:20|1409.29|1392.19|1409.95|1392.85|1410|1392.9|1409.22|1392.12|18
1649843370000|2022-04-13 09:49:30|1409.93|1392.83|1410.86|1393.76|1410.86|1393.76|1409.93|1392.83|12
1649843380000|2022-04-13 09:49:40|1410.88|1393.78|1410.9|1393.8|1410.9|1393.8|1410.88|1393.78|2
1649843390000|2022-04-13 09:49:50|1410.74|1393.64|1410.74|1393.64|1410.74|1393.64|1410.74|1393.64|1
1649843400000|2022-04-13 09:50:00|1410.69|1393.59|1410.87|1393.77|1410.89|1393.79|1410.69|1393.59|3
1649843410000|2022-04-13 09:50:10|1410.82|1393.72|1410.86|1393.76|1411|1393.9|1410.82|1393.72|7
1649843420000|2022-04-13 09:50:20|1411.05|1393.95|1411.03|1393.93|1411.05|1393.95|1411|1393.9|6
1649843430000|2022-04-13 09:50:30|1411.07|1393.97|1410.99|1393.89|1411.07|1393.97|1410.99|1393.89|3
1649843440000|2022-04-13 09:50:40|1410.98|1393.88|1411.05|1393.95|1411.05|1393.95|1410.98|1393.88|3
1649843450000|2022-04-13 09:50:50|1411.02|1393.92|1411.37|1394.27|1411.37|1394.27|1411.02|1393.92|6
1649843460000|2022-04-13 09:51:00|1411.38|1394.28|1411.54|1394.44|1411.54|1394.44|1411.38|1394.28|7
1649843470000|2022-04-13 09:51:10|1411.47|1394.37|1411.98|1394.88|1411.98|1394.88|1411.47|1394.37|6
1649843480000|2022-04-13 09:51:20|1411.8|1394.7|1411.71|1394.61|1411.98|1394.88|1411.56|1394.46|8
1649843490000|2022-04-13 09:51:30|1411.96|1394.86|1411.83|1394.73|1411.96|1394.86|1411.83|1394.73|5
1649843500000|2022-04-13 09:51:40|1412.02|1394.92|1412.01|1394.91|1412.02|1394.92|1412.01|1394.91|2
1649843510000|2022-04-13 09:51:50|1411.96|1394.86|1411.71|1394.61|1411.96|1394.86|1411.71|1394.61|3
1649843520000|2022-04-13 09:52:00|1411.72|1394.62|1411.68|1394.58|1411.72|1394.62|1411.55|1394.45|5
1649843540000|2022-04-13 09:52:20|1411.84|1394.74|1411.84|1394.74|1411.84|1394.74|1411.84|1394.74|1
1649843550000|2022-04-13 09:52:30|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1
1649843560000|2022-04-13 09:52:40|1411.89|1394.79|1411.89|1394.79|1411.89|1394.79|1411.89|1394.79|1
1649843570000|2022-04-13 09:52:50|1411.92|1394.82|1412.38|1395.28|1412.38|1395.28|1411.92|1394.82|8
1649843580000|2022-04-13 09:53:00|1412.22|1395.12|1412.9|1395.8|1412.9|1395.8|1412.22|1395.12|15
1649843590000|2022-04-13 09:53:10|1413.07|1395.97|1412.95|1395.85|1413.07|1395.97|1412.57|1395.47|18
1649843600000|2022-04-13 09:53:20|1412.93|1395.83|1412.12|1395.02|1412.93|1395.83|1412.09|1394.99|13
1649843610000|2022-04-13 09:53:30|1412.07|1394.97|1412.75|1395.65|1412.75|1395.65|1411.94|1394.84|13
1649843620000|2022-04-13 09:53:40|1412.7|1395.6|1412.85|1395.75|1412.91|1395.81|1412.7|1395.6|16
1649843630000|2022-04-13 09:53:50|1412.83|1395.73|1413.18|1396.08|1413.21|1396.11|1412.83|1395.73|12
1649843640000|2022-04-13 09:54:00|1413.17|1396.07|1413.17|1396.07|1413.18|1396.08|1413.11|1396.01|7
1649843650000|2022-04-13 09:54:10|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1
1649843660000|2022-04-13 09:54:20|1413.14|1396.04|1412.4|1395.3|1413.15|1396.05|1412.4|1395.3|13
1649843670000|2022-04-13 09:54:30|1412.45|1395.35|1412.22|1395.12|1412.45|1395.35|1412.22|1395.12|7
1649843680000|2022-04-13 09:54:40|1412.04|1394.94|1411.34|1394.24|1412.1|1395|1411.33|1394.23|14
1649843690000|2022-04-13 09:54:50|1411.35|1394.25|1411.66|1394.56|1411.73|1394.63|1411.06|1393.96|11
1649843700000|2022-04-13 09:55:00|1411.63|1394.53|1411.56|1394.46|1411.63|1394.53|1411.56|1394.46|2
1649843710000|2022-04-13 09:55:10|1411.38|1394.28|1411.38|1394.28|1411.38|1394.28|1411.15|1394.05|8
1649843730000|2022-04-13 09:55:30|1411.15|1394.05|1411.13|1394.03|1411.15|1394.05|1411.13|1394.03|4
1649843740000|2022-04-13 09:55:40|1411.14|1394.04|1411.14|1394.04|1411.15|1394.05|1411.14|1394.04|3
1649843750000|2022-04-13 09:55:50|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1
1649843760000|2022-04-13 09:56:00|1411.05|1393.95|1411.08|1393.98|1411.08|1393.98|1411.05|1393.95|2
1649843770000|2022-04-13 09:56:10|1410.98|1393.88|1411.06|1393.96|1411.06|1393.96|1410.98|1393.88|2
1649843780000|2022-04-13 09:56:20|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1
1649843790000|2022-04-13 09:56:30|1411.14|1394.04|1411.15|1394.05|1411.15|1394.05|1411.13|1394.03|4
1649843800000|2022-04-13 09:56:40|1411.14|1394.04|1410.72|1393.62|1411.14|1394.04|1410.72|1393.62|9
1649843810000|2022-04-13 09:56:50|1410.5|1393.4|1410.38|1393.28|1410.52|1393.42|1410.38|1393.28|8
1649843820000|2022-04-13 09:57:00|1410.37|1393.27|1410.23|1393.13|1410.37|1393.27|1410.23|1393.13|4
1649843830000|2022-04-13 09:57:10|1410.22|1393.12|1410.14|1393.04|1410.22|1393.12|1410.09|1392.99|14
1649843840000|2022-04-13 09:57:20|1409.72|1392.62|1409.78|1392.68|1410.01|1392.91|1409.69|1392.59|20
1649843850000|2022-04-13 09:57:30|1409.77|1392.67|1409.73|1392.63|1409.94|1392.84|1409.66|1392.56|9
1649843860000|2022-04-13 09:57:40|1409.7|1392.6|1409.8|1392.7|1409.87|1392.77|1409.7|1392.6|7
1649843870000|2022-04-13 09:57:50|1409.82|1392.72|1409.11|1392.01|1409.82|1392.72|1409.11|1392.01|9
1649843880000|2022-04-13 09:58:00|1409.09|1391.99|1409.01|1391.91|1409.09|1391.99|1409.01|1391.91|6
1649843890000|2022-04-13 09:58:10|1408.95|1391.85|1408.97|1391.87|1408.97|1391.87|1408.85|1391.75|16
1649843900000|2022-04-13 09:58:20|1408.96|1391.86|1408.97|1391.87|1409.02|1391.92|1408.93|1391.83|11
1649843910000|2022-04-13 09:58:30|1408.98|1391.88|1408.97|1391.87|1408.98|1391.88|1408.97|1391.87|2
1649843920000|2022-04-13 09:58:40|1408.96|1391.86|1408.63|1391.53|1409|1391.9|1408.63|1391.53|15
1649843930000|2022-04-13 09:58:50|1408.61|1391.51|1408.15|1391.05|1408.62|1391.52|1408.15|1391.05|13
1649843940000|2022-04-13 09:59:00|1408.14|1391.04|1407.95|1390.85|1408.26|1391.16|1407.93|1390.83|19
1649843950000|2022-04-13 09:59:10|1407.98|1390.88|1408.16|1391.06|1408.23|1391.13|1407.98|1390.88|14
1649843960000|2022-04-13 09:59:20|1408.14|1391.04|1408.21|1391.11|1408.21|1391.11|1408.14|1391.04|13
1649843970000|2022-04-13 09:59:30|1408.23|1391.13|1409.19|1392.09|1409.19|1392.09|1408.1|1391|16
1649843980000|2022-04-13 09:59:40|1409.18|1392.08|1409.42|1392.32|1409.75|1392.65|1409.16|1392.06|19
1649843990000|2022-04-13 09:59:50|1409.66|1392.56|1409.9|1392.8|1409.92|1392.82|1409.66|1392.56|14
1649844000000|2022-04-13 10:00:00|1409.95|1392.85|1409.18|1392.08|1409.97|1392.87|1409.08|1391.98|17
1649844010000|2022-04-13 10:00:10|1409.21|1392.11|1409.1|1392|1409.23|1392.13|1409.1|1392|18
1649844020000|2022-04-13 10:00:20|1409.09|1391.99|1408.96|1391.86|1409.14|1392.04|1408.9|1391.8|15
1649844030000|2022-04-13 10:00:30|1409.01|1391.91|1408.55|1391.45|1409.01|1391.91|1408.35|1391.25|11
1649844040000|2022-04-13 10:00:40|1408.64|1391.54|1409.12|1392.02|1409.29|1392.19|1408.64|1391.54|16
1649844050000|2022-04-13 10:00:50|1409.11|1392.01|1410.06|1392.96|1410.06|1392.96|1409.09|1391.99|18
1649844060000|2022-04-13 10:01:00|1410.05|1392.95|1410.01|1392.91|1410.13|1393.03|1410.01|1392.91|13
1649844070000|2022-04-13 10:01:10|1410.06|1392.96|1410.1|1393|1410.11|1393.01|1409.86|1392.76|10
1649844080000|2022-04-13 10:01:20|1410.09|1392.99|1410.07|1392.97|1410.09|1392.99|1410.07|1392.97|3
1649844090000|2022-04-13 10:01:30|1410.06|1392.96|1410.07|1392.97|1410.08|1392.98|1410.06|1392.96|4
1649844100000|2022-04-13 10:01:40|1410.08|1392.98|1410.06|1392.96|1410.08|1392.98|1410.06|1392.96|2
1649844110000|2022-04-13 10:01:50|1410.09|1392.99|1410.66|1393.56|1410.68|1393.58|1410.09|1392.99|15
1649844120000|2022-04-13 10:02:00|1410.98|1393.88|1411.14|1394.04|1411.23|1394.13|1410.98|1393.88|6
1649844130000|2022-04-13 10:02:10|1411.12|1394.02|1411.05|1393.95|1411.12|1394.02|1411.05|1393.95|8
1649844140000|2022-04-13 10:02:20|1411.08|1393.98|1411.07|1393.97|1411.08|1393.98|1411.06|1393.96|8
1649844150000|2022-04-13 10:02:30|1411.08|1393.98|1411.04|1393.94|1411.08|1393.98|1411.04|1393.94|4
1649844160000|2022-04-13 10:02:40|1411.08|1393.98|1411.07|1393.97|1411.08|1393.98|1411.01|1393.91|5
1649844170000|2022-04-13 10:02:50|1411.08|1393.98|1411.08|1393.98|1411.15|1394.05|1411.08|1393.98|3
1649844180000|2022-04-13 10:03:00|1411.05|1393.95|1411.07|1393.97|1411.07|1393.97|1411.05|1393.95|2
1649844190000|2022-04-13 10:03:10|1411.08|1393.98|1410.18|1393.08|1411.08|1393.98|1410.12|1393.02|15
1649844200000|2022-04-13 10:03:20|1410.19|1393.09|1410.17|1393.07|1410.19|1393.09|1410.14|1393.04|6
1649844210000|2022-04-13 10:03:30|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1
1649844220000|2022-04-13 10:03:40|1410.11|1393.01|1410.17|1393.07|1410.17|1393.07|1410.1|1393|4
1649844230000|2022-04-13 10:03:50|1410.15|1393.05|1410.77|1393.67|1410.81|1393.71|1410.15|1393.05|17
1649844240000|2022-04-13 10:04:00|1410.72|1393.62|1410.42|1393.32|1410.72|1393.62|1410.4|1393.3|5
1649844250000|2022-04-13 10:04:10|1410.33|1393.23|1410.55|1393.45|1410.55|1393.45|1410.33|1393.23|7
1649844260000|2022-04-13 10:04:20|1410.59|1393.49|1410.63|1393.53|1410.85|1393.75|1410.52|1393.42|21
1649844270000|2022-04-13 10:04:30|1410.64|1393.54|1410.1|1393|1410.69|1393.59|1410.1|1393|15
1649844280000|2022-04-13 10:04:40|1410.11|1393.01|1409.95|1392.85|1410.13|1393.03|1409.95|1392.85|11
1649844290000|2022-04-13 10:04:50|1409.96|1392.86|1409.85|1392.75|1410.07|1392.97|1409.84|1392.74|12
1649844300000|2022-04-13 10:05:00|1409.86|1392.76|1410.08|1392.98|1410.08|1392.98|1409.85|1392.75|8
1649844310000|2022-04-13 10:05:10|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1649844330000|2022-04-13 10:05:30|1410.06|1392.96|1410.06|1392.96|1410.06|1392.96|1410.06|1392.96|1
1649844360000|2022-04-13 10:06:00|1410.08|1392.98|1410.08|1392.98|1410.08|1392.98|1410.08|1392.98|1
1649844370000|2022-04-13 10:06:10|1410.09|1392.99|1410.94|1393.84|1410.97|1393.87|1410.05|1392.95|11
1649844380000|2022-04-13 10:06:20|1410.95|1393.85|1410.94|1393.84|1411|1393.9|1410.86|1393.76|15
1649844390000|2022-04-13 10:06:30|1410.98|1393.88|1410.94|1393.84|1410.98|1393.88|1410.93|1393.83|11
1649844400000|2022-04-13 10:06:40|1410.93|1393.83|1410.92|1393.82|1410.94|1393.84|1410.91|1393.81|8
1649844410000|2022-04-13 10:06:50|1410.91|1393.81|1410.9|1393.8|1410.92|1393.82|1410.88|1393.78|7
1649844420000|2022-04-13 10:07:00|1410.89|1393.79|1410.86|1393.76|1410.92|1393.82|1410.85|1393.75|9
1649844430000|2022-04-13 10:07:10|1410.87|1393.77|1410.89|1393.79|1410.89|1393.79|1410.86|1393.76|3
1649844440000|2022-04-13 10:07:20|1410.93|1393.83|1410.68|1393.58|1410.93|1393.83|1410.52|1393.42|15
1649844450000|2022-04-13 10:07:30|1410.8|1393.7|1410.73|1393.63|1410.8|1393.7|1410.73|1393.63|7
1649844460000|2022-04-13 10:07:40|1410.45|1393.35|1410|1392.9|1410.45|1393.35|1410|1392.9|19
1649844470000|2022-04-13 10:07:50|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.96|1392.86|7
1649844480000|2022-04-13 10:08:00|1409.98|1392.88|1409.95|1392.85|1409.99|1392.89|1409.95|1392.85|7
1649844490000|2022-04-13 10:08:10|1409.94|1392.84|1409.41|1392.31|1409.94|1392.84|1409.41|1392.31|15
1649844500000|2022-04-13 10:08:20|1409.12|1392.02|1409.1|1392|1409.15|1392.05|1409.07|1391.97|7
1649844510000|2022-04-13 10:08:30|1409.07|1391.97|1409.06|1391.96|1409.08|1391.98|1409.06|1391.96|7
1649844520000|2022-04-13 10:08:40|1409.05|1391.95|1408.49|1391.39|1409.06|1391.96|1408.42|1391.32|11
1649844530000|2022-04-13 10:08:50|1408.4|1391.3|1408.2|1391.1|1408.4|1391.3|1408.2|1391.1|2
1649844540000|2022-04-13 10:09:00|1408.42|1391.32|1408.18|1391.08|1408.42|1391.32|1408.16|1391.06|4
1649844550000|2022-04-13 10:09:10|1408.2|1391.1|1408.2|1391.1|1408.2|1391.1|1408.2|1391.1|1
1649844560000|2022-04-13 10:09:20|1408.16|1391.06|1407.9|1390.8|1408.16|1391.06|1407.9|1390.8|7
1649844570000|2022-04-13 10:09:30|1407.89|1390.79|1408.16|1391.06|1408.18|1391.08|1407.88|1390.78|9
1649844580000|2022-04-13 10:09:40|1408.18|1391.08|1408.21|1391.11|1408.31|1391.21|1408.13|1391.03|10
1649844590000|2022-04-13 10:09:50|1408.2|1391.1|1408.22|1391.12|1408.26|1391.16|1408.2|1391.1|7
1649844600000|2022-04-13 10:10:00|1408.1|1391|1408.81|1391.71|1408.82|1391.72|1408.1|1391|13
1649844610000|2022-04-13 10:10:10|1409|1391.9|1409.08|1391.98|1409.08|1391.98|1408.99|1391.89|3
1649844620000|2022-04-13 10:10:20|1409.1|1392|1409.08|1391.98|1409.1|1392|1409.07|1391.97|3
1649844630000|2022-04-13 10:10:30|1409.07|1391.97|1409.01|1391.91|1409.18|1392.08|1408.94|1391.84|11
1649844640000|2022-04-13 10:10:40|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1
1649844650000|2022-04-13 10:10:50|1409.02|1391.92|1409.01|1391.91|1409.03|1391.93|1408.93|1391.83|5
1649844660000|2022-04-13 10:11:00|1409.11|1392.01|1409.1|1392|1409.12|1392.02|1409.1|1392|3
1649844670000|2022-04-13 10:11:10|1409.05|1391.95|1408.91|1391.81|1409.05|1391.95|1408.61|1391.51|13
1649844680000|2022-04-13 10:11:20|1408.58|1391.48|1408.62|1391.52|1408.64|1391.54|1408.57|1391.47|19
1649844690000|2022-04-13 10:11:30|1408.64|1391.54|1409.06|1391.96|1409.06|1391.96|1408.64|1391.54|12
1649844700000|2022-04-13 10:11:40|1409.02|1391.92|1409.04|1391.94|1409.04|1391.94|1409.02|1391.92|2
1649844710000|2022-04-13 10:11:50|1409.05|1391.95|1409.02|1391.92|1409.05|1391.95|1408.99|1391.89|13
1649844720000|2022-04-13 10:12:00|1408.99|1391.89|1409.02|1391.92|1409.02|1391.92|1408.99|1391.89|8
1649844730000|2022-04-13 10:12:10|1408.99|1391.89|1409.05|1391.95|1409.05|1391.95|1408.99|1391.89|10
1649844740000|2022-04-13 10:12:20|1409.02|1391.92|1409.04|1391.94|1409.05|1391.95|1408.89|1391.79|10
1649844750000|2022-04-13 10:12:30|1409.03|1391.93|1408.98|1391.88|1409.04|1391.94|1408.98|1391.88|9
1649844760000|2022-04-13 10:12:40|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1
1649844770000|2022-04-13 10:12:50|1408.99|1391.89|1409.02|1391.92|1409.02|1391.92|1408.98|1391.88|6
1649844780000|2022-04-13 10:13:00|1408.81|1391.71|1408.14|1391.04|1408.81|1391.71|1408.05|1390.95|16
1649844790000|2022-04-13 10:13:10|1408.17|1391.07|1408.89|1391.79|1408.89|1391.79|1408.11|1391.01|25
1649844800000|2022-04-13 10:13:20|1408.9|1391.8|1408.78|1391.68|1408.98|1391.88|1408.67|1391.57|13
1649844810000|2022-04-13 10:13:30|1408.81|1391.71|1408.89|1391.79|1408.89|1391.79|1408.81|1391.71|3
1649844820000|2022-04-13 10:13:40|1408.74|1391.64|1408.71|1391.61|1408.91|1391.81|1408.67|1391.57|10
1649844830000|2022-04-13 10:13:50|1408.67|1391.57|1408.15|1391.05|1408.67|1391.57|1407.86|1390.76|18
1649844840000|2022-04-13 10:14:00|1408.14|1391.04|1408.15|1391.05|1408.15|1391.05|1408.13|1391.03|5
1649844850000|2022-04-13 10:14:10|1408.08|1390.98|1408.06|1390.96|1408.19|1391.09|1408.06|1390.96|11
1649844870000|2022-04-13 10:14:30|1407.98|1390.88|1408.07|1390.97|1408.07|1390.97|1407.98|1390.88|2
1649844880000|2022-04-13 10:14:40|1408.05|1390.95|1407.28|1390.18|1408.05|1390.95|1407.2|1390.1|15
1649844890000|2022-04-13 10:14:50|1407.27|1390.17|1407.52|1390.42|1407.52|1390.42|1407.21|1390.11|10
1649844900000|2022-04-13 10:15:00|1407.53|1390.43|1408.02|1390.92|1408.07|1390.97|1407.53|1390.43|8
1649844910000|2022-04-13 10:15:10|1408.01|1390.91|1407.98|1390.88|1408.05|1390.95|1407.9|1390.8|7
1649844930000|2022-04-13 10:15:30|1407.96|1390.86|1407.96|1390.86|1407.96|1390.86|1407.96|1390.86|1
1649844950000|2022-04-13 10:15:50|1407.97|1390.87|1407.33|1390.23|1407.97|1390.87|1407.28|1390.18|14
1649844960000|2022-04-13 10:16:00|1407.3|1390.2|1407.28|1390.18|1407.3|1390.2|1407.28|1390.18|2
1649844970000|2022-04-13 10:16:10|1407.41|1390.31|1407.06|1389.96|1407.41|1390.31|1407.06|1389.96|4
1649844980000|2022-04-13 10:16:20|1407.02|1389.92|1406.8|1389.7|1407.02|1389.92|1406.75|1389.65|15
1649844990000|2022-04-13 10:16:30|1406.84|1389.74|1406.89|1389.79|1407.2|1390.1|1406.82|1389.72|14
1649845000000|2022-04-13 10:16:40|1406.87|1389.77|1406.16|1389.06|1406.87|1389.77|1406.06|1388.96|17
1649845020000|2022-04-13 10:17:00|1405.35|1388.25|1405.37|1388.27|1405.78|1388.68|1405.35|1388.25|7
1649845030000|2022-04-13 10:17:10|1405.35|1388.25|1405.35|1388.25|1405.67|1388.57|1405.35|1388.25|14
1649845040000|2022-04-13 10:17:20|1405.47|1388.37|1403.28|1386.18|1405.47|1388.37|1403.28|1386.18|21
1649845050000|2022-04-13 10:17:30|1403.34|1386.24|1403.17|1386.07|1403.34|1386.24|1402.45|1385.35|29
1649845060000|2022-04-13 10:17:40|1403.14|1386.04|1403.09|1385.99|1403.38|1386.28|1403.09|1385.99|7
1649845070000|2022-04-13 10:17:50|1403.05|1385.95|1403.01|1385.91|1403.16|1386.06|1403.01|1385.91|7
1649845080000|2022-04-13 10:18:00|1403.07|1385.97|1403.06|1385.96|1403.07|1385.97|1403.02|1385.92|8
1649845090000|2022-04-13 10:18:10|1402.99|1385.89|1403.95|1386.85|1403.95|1386.85|1402.99|1385.89|9
1649845100000|2022-04-13 10:18:20|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1404.04|1386.94|3
1649845120000|2022-04-13 10:18:40|1404.12|1387.02|1403.99|1386.89|1404.12|1387.02|1403.99|1386.89|3
1649845130000|2022-04-13 10:18:50|1404.06|1386.96|1404|1386.9|1404.06|1386.96|1403.94|1386.84|5
1649845140000|2022-04-13 10:19:00|1403.76|1386.66|1403.52|1386.42|1403.89|1386.79|1403.48|1386.38|14
1649845150000|2022-04-13 10:19:10|1403.59|1386.49|1403.28|1386.18|1403.59|1386.49|1403.28|1386.18|5
1649845160000|2022-04-13 10:19:20|1403.29|1386.19|1403.16|1386.06|1403.31|1386.21|1402.8|1385.7|14
1649845170000|2022-04-13 10:19:30|1403.11|1386.01|1403.31|1386.21|1403.53|1386.43|1403.09|1385.99|8
1649845180000|2022-04-13 10:19:40|1403.35|1386.25|1403.99|1386.89|1403.99|1386.89|1403.35|1386.25|7
1649845200000|2022-04-13 10:20:00|1403.96|1386.86|1405.23|1388.13|1405.23|1388.13|1403.96|1386.86|20
1649845210000|2022-04-13 10:20:10|1405.14|1388.04|1405.2|1388.1|1405.22|1388.12|1405.09|1387.99|5
1649845220000|2022-04-13 10:20:20|1405.19|1388.09|1405.07|1387.97|1405.19|1388.09|1405.05|1387.95|7
1649845230000|2022-04-13 10:20:30|1405.1|1388|1405.17|1388.07|1405.18|1388.08|1405.1|1388|5
1649845240000|2022-04-13 10:20:40|1405.14|1388.04|1405.08|1387.98|1405.14|1388.04|1405.08|1387.98|2
1649845250000|2022-04-13 10:20:50|1405.14|1388.04|1404.32|1387.22|1405.14|1388.04|1404.3|1387.2|15
1649845260000|2022-04-13 10:21:00|1404.31|1387.21|1404.56|1387.46|1404.59|1387.49|1404.29|1387.19|12
1649845270000|2022-04-13 10:21:10|1404.54|1387.44|1403.75|1386.65|1404.54|1387.44|1403.74|1386.64|22
1649845280000|2022-04-13 10:21:20|1403.74|1386.64|1403.5|1386.4|1403.75|1386.65|1403.5|1386.4|4
1649845290000|2022-04-13 10:21:30|1403.49|1386.39|1403.36|1386.26|1403.49|1386.39|1403.35|1386.25|11
1649845300000|2022-04-13 10:21:40|1403.41|1386.31|1403.32|1386.22|1403.41|1386.31|1403.28|1386.18|12
1649845310000|2022-04-13 10:21:50|1403.31|1386.21|1403.15|1386.05|1403.31|1386.21|1403.07|1385.97|9
1649845320000|2022-04-13 10:22:00|1403.14|1386.04|1403.17|1386.07|1403.17|1386.07|1403.06|1385.96|19
1649845330000|2022-04-13 10:22:10|1403.16|1386.06|1403.1|1386|1403.18|1386.08|1403.09|1385.99|12
1649845340000|2022-04-13 10:22:20|1403.09|1385.99|1402.8|1385.7|1403.14|1386.04|1402.8|1385.7|14
1649845350000|2022-04-13 10:22:30|1402.87|1385.77|1402.35|1385.25|1402.87|1385.77|1402.35|1385.25|2
1649845360000|2022-04-13 10:22:40|1402.58|1385.48|1402.58|1385.48|1402.58|1385.48|1402.58|1385.48|1
1649845370000|2022-04-13 10:22:50|1402.43|1385.33|1402.22|1385.12|1402.43|1385.33|1402.22|1385.12|3
1649845380000|2022-04-13 10:23:00|1402.21|1385.11|1401.7|1384.6|1402.21|1385.11|1401.7|1384.6|6
1649845390000|2022-04-13 10:23:10|1401.32|1384.22|1401.32|1384.22|1401.32|1384.22|1401.32|1384.22|1
1649845400000|2022-04-13 10:23:20|1401.36|1384.26|1402.11|1385.01|1402.12|1385.02|1401.36|1384.26|8
1649845410000|2022-04-13 10:23:30|1402.09|1384.99|1402.13|1385.03|1402.13|1385.03|1402.09|1384.99|2
1649845420000|2022-04-13 10:23:40|1402.12|1385.02|1402.15|1385.05|1402.23|1385.13|1402.09|1384.99|18
1649845430000|2022-04-13 10:23:50|1402.17|1385.07|1402.08|1384.98|1402.17|1385.07|1402.06|1384.96|6
1649845440000|2022-04-13 10:24:00|1402.06|1384.96|1402.7|1385.6|1402.75|1385.65|1402.06|1384.96|18
1649845450000|2022-04-13 10:24:10|1402.99|1385.89|1403|1385.9|1403.03|1385.93|1402.99|1385.89|3
1649845460000|2022-04-13 10:24:20|1402.99|1385.89|1402.89|1385.79|1402.99|1385.89|1402.89|1385.79|4
1649845470000|2022-04-13 10:24:30|1402.92|1385.82|1402.56|1385.46|1403.06|1385.96|1402.56|1385.46|11
1649845480000|2022-04-13 10:24:40|1402.57|1385.47|1402.26|1385.16|1402.57|1385.47|1402.23|1385.13|12
1649845490000|2022-04-13 10:24:50|1402.25|1385.15|1402.25|1385.15|1402.27|1385.17|1402.23|1385.13|8
1649845500000|2022-04-13 10:25:00|1402.24|1385.14|1402.08|1384.98|1402.24|1385.14|1402.08|1384.98|8
1649845510000|2022-04-13 10:25:10|1402.11|1385.01|1402.1|1385|1402.14|1385.04|1402.08|1384.98|7
1649845520000|2022-04-13 10:25:20|1402.13|1385.03|1402.12|1385.02|1402.13|1385.03|1402.12|1385.02|2
1649845530000|2022-04-13 10:25:30|1402.13|1385.03|1402.07|1384.97|1402.15|1385.05|1402.07|1384.97|8
1649845540000|2022-04-13 10:25:40|1402.1|1385|1401.61|1384.51|1402.1|1385|1401.61|1384.51|10
1649845550000|2022-04-13 10:25:50|1401.21|1384.11|1400.48|1383.38|1401.26|1384.16|1400.48|1383.38|13
1649845560000|2022-04-13 10:26:00|1400.47|1383.37|1400.36|1383.26|1400.59|1383.49|1400.36|1383.26|14
1649845570000|2022-04-13 10:26:10|1400.03|1382.93|1397.86|1380.76|1400.03|1382.93|1397.73|1380.63|28
1649845580000|2022-04-13 10:26:20|1397.78|1380.68|1397.88|1380.78|1397.88|1380.78|1397.01|1379.91|33
1649845590000|2022-04-13 10:26:30|1397.85|1380.75|1397.15|1380.05|1397.93|1380.83|1397.15|1380.05|22
1649845600000|2022-04-13 10:26:40|1397.13|1380.03|1397.11|1380.01|1397.41|1380.31|1396.97|1379.87|12
1649845610000|2022-04-13 10:26:50|1397.1|1380|1398.07|1380.97|1398.14|1381.04|1397.1|1380|14
1649845620000|2022-04-13 10:27:00|1398.12|1381.02|1398.05|1380.95|1398.12|1381.02|1398.05|1380.95|2
1649845630000|2022-04-13 10:27:10|1398.12|1381.02|1397.2|1380.1|1398.12|1381.02|1397.2|1380.1|17
1649845640000|2022-04-13 10:27:20|1397.19|1380.09|1397.41|1380.31|1397.42|1380.32|1397.13|1380.03|14
1649845650000|2022-04-13 10:27:30|1397.4|1380.3|1398.03|1380.93|1398.05|1380.95|1397.36|1380.26|19
1649845660000|2022-04-13 10:27:40|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1398.03|1380.93|5
1649845670000|2022-04-13 10:27:50|1398.23|1381.13|1398.16|1381.06|1398.24|1381.14|1398.16|1381.06|5
1649845680000|2022-04-13 10:28:00|1398.15|1381.05|1398.29|1381.19|1398.29|1381.19|1398.02|1380.92|13
1649845690000|2022-04-13 10:28:10|1398.3|1381.2|1398.5|1381.4|1398.87|1381.77|1398.24|1381.14|23
1649845700000|2022-04-13 10:28:20|1398.51|1381.41|1396.92|1379.82|1398.51|1381.41|1396.92|1379.82|18
1649845710000|2022-04-13 10:28:30|1396.91|1379.81|1397.37|1380.27|1397.37|1380.27|1396.85|1379.75|15
1649845720000|2022-04-13 10:28:40|1397.41|1380.31|1395.92|1378.82|1397.55|1380.45|1395.9|1378.8|22
1649845730000|2022-04-13 10:28:50|1396.27|1379.17|1396.25|1379.15|1396.68|1379.58|1396.08|1378.98|12
1649845740000|2022-04-13 10:29:00|1396.36|1379.26|1396.29|1379.19|1396.45|1379.35|1396.27|1379.17|10
1649845750000|2022-04-13 10:29:10|1396.31|1379.21|1396.29|1379.19|1396.31|1379.21|1396.29|1379.19|3
1649845760000|2022-04-13 10:29:20|1396.31|1379.21|1396.3|1379.2|1396.31|1379.21|1396.3|1379.2|2
1649845770000|2022-04-13 10:29:30|1396.32|1379.22|1396.68|1379.58|1396.97|1379.87|1396.32|1379.22|18
1649845780000|2022-04-13 10:29:40|1396.66|1379.56|1397.02|1379.92|1397.02|1379.92|1396.66|1379.56|10
1649845790000|2022-04-13 10:29:50|1397.01|1379.91|1397.15|1380.05|1397.23|1380.13|1396.96|1379.86|7
1649845800000|2022-04-13 10:30:00|1397.07|1379.97|1396.75|1379.65|1397.38|1380.28|1396.64|1379.54|20
1649845810000|2022-04-13 10:30:10|1396.97|1379.87|1397.06|1379.96|1397.06|1379.96|1396.97|1379.87|7
1649845820000|2022-04-13 10:30:20|1397.1|1380|1396.79|1379.69|1397.12|1380.02|1396.66|1379.56|10
1649845830000|2022-04-13 10:30:30|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1
1649845840000|2022-04-13 10:30:40|1397.05|1379.95|1397.51|1380.41|1397.54|1380.44|1397.04|1379.94|7
1649845850000|2022-04-13 10:30:50|1397.38|1380.28|1397.91|1380.81|1397.91|1380.81|1397.38|1380.28|19
1649845860000|2022-04-13 10:31:00|1397.92|1380.82|1398.56|1381.46|1398.56|1381.46|1397.46|1380.36|21
1649845870000|2022-04-13 10:31:10|1398.67|1381.57|1398.44|1381.34|1398.86|1381.76|1398.1|1381|12
1649845880000|2022-04-13 10:31:20|1398.43|1381.33|1398.19|1381.09|1398.56|1381.46|1398.19|1381.09|20
1649845890000|2022-04-13 10:31:30|1398.17|1381.07|1397.97|1380.87|1398.17|1381.07|1397.93|1380.83|12
1649845900000|2022-04-13 10:31:40|1397.95|1380.85|1398.28|1381.18|1398.37|1381.27|1397.95|1380.85|15
1649845910000|2022-04-13 10:31:50|1398.22|1381.12|1397.47|1380.37|1398.24|1381.14|1397.46|1380.36|23
1649845920000|2022-04-13 10:32:00|1397.43|1380.33|1397.08|1379.98|1397.58|1380.48|1397.06|1379.96|16
1649845930000|2022-04-13 10:32:10|1397.06|1379.96|1396.78|1379.68|1397.08|1379.98|1396.76|1379.66|9
1649845940000|2022-04-13 10:32:20|1396.53|1379.43|1396.46|1379.36|1396.53|1379.43|1396.46|1379.36|4
1649845950000|2022-04-13 10:32:30|1396.52|1379.42|1397.07|1379.97|1397.13|1380.03|1396.52|1379.42|17
1649845960000|2022-04-13 10:32:40|1397.12|1380.02|1397.63|1380.53|1397.66|1380.56|1396.89|1379.79|18
1649845970000|2022-04-13 10:32:50|1397.52|1380.42|1397.27|1380.17|1397.66|1380.56|1397.02|1379.92|17
1649845980000|2022-04-13 10:33:00|1397.26|1380.16|1396.86|1379.76|1397.26|1380.16|1396.78|1379.68|13
1649845990000|2022-04-13 10:33:10|1396.9|1379.8|1396.84|1379.74|1396.9|1379.8|1396.84|1379.74|3
1649846000000|2022-04-13 10:33:20|1396.8|1379.7|1396.46|1379.36|1396.88|1379.78|1396.46|1379.36|12
1649846010000|2022-04-13 10:33:30|1396.63|1379.53|1395.98|1378.88|1396.63|1379.53|1395.98|1378.88|23
1649846020000|2022-04-13 10:33:40|1395.96|1378.86|1395.18|1378.08|1395.96|1378.86|1395.18|1378.08|13
1649846030000|2022-04-13 10:33:50|1395.21|1378.11|1393.76|1376.66|1395.21|1378.11|1393.76|1376.66|19
1649846040000|2022-04-13 10:34:00|1393.3|1376.2|1393.48|1376.38|1393.93|1376.83|1393.17|1376.07|21
1649846050000|2022-04-13 10:34:10|1393.6|1376.5|1394.84|1377.74|1394.84|1377.74|1393.6|1376.5|24
1649846060000|2022-04-13 10:34:20|1394.78|1377.68|1395.13|1378.03|1395.27|1378.17|1394.78|1377.68|4
1649846070000|2022-04-13 10:34:30|1395.11|1378.01|1394.44|1377.34|1395.11|1378.01|1394.44|1377.34|19
1649846080000|2022-04-13 10:34:40|1394.4|1377.3|1394.3|1377.2|1394.55|1377.45|1394.23|1377.13|9
1649846090000|2022-04-13 10:34:50|1394.33|1377.23|1394.29|1377.19|1394.81|1377.71|1394.28|1377.18|25
1649846100000|2022-04-13 10:35:00|1394.35|1377.25|1394.62|1377.52|1394.66|1377.56|1394.34|1377.24|15
1649846110000|2022-04-13 10:35:10|1394.46|1377.36|1394.49|1377.39|1394.59|1377.49|1394.31|1377.21|19
1649846120000|2022-04-13 10:35:20|1394.65|1377.55|1395.13|1378.03|1395.29|1378.19|1394.65|1377.55|12
1649846130000|2022-04-13 10:35:30|1395.15|1378.05|1394.73|1377.63|1395.15|1378.05|1394.73|1377.63|5
1649846140000|2022-04-13 10:35:40|1394.71|1377.61|1394.15|1377.05|1394.71|1377.61|1394.15|1377.05|14
1649846150000|2022-04-13 10:35:50|1394.07|1376.97|1393.66|1376.56|1394.07|1376.97|1393.62|1376.52|9
1649846160000|2022-04-13 10:36:00|1393.74|1376.64|1394.06|1376.96|1394.06|1376.96|1393.74|1376.64|7
1649846170000|2022-04-13 10:36:10|1394.04|1376.94|1393.54|1376.44|1394.05|1376.95|1393.23|1376.13|23
1649846190000|2022-04-13 10:36:30|1393.51|1376.41|1393.21|1376.11|1393.56|1376.46|1393.2|1376.1|7
1649846200000|2022-04-13 10:36:40|1393.24|1376.14|1393.24|1376.14|1393.25|1376.15|1393.23|1376.13|4
1649846210000|2022-04-13 10:36:50|1393.39|1376.29|1393.26|1376.16|1393.39|1376.29|1393.24|1376.14|7
1649846220000|2022-04-13 10:37:00|1393.22|1376.12|1393.22|1376.12|1393.23|1376.13|1393.21|1376.11|4
1649846230000|2022-04-13 10:37:10|1393.18|1376.08|1393.15|1376.05|1393.24|1376.14|1393.15|1376.05|3
1649846240000|2022-04-13 10:37:20|1393.16|1376.06|1393.13|1376.03|1393.32|1376.22|1393.1|1376|13
1649846250000|2022-04-13 10:37:30|1393.17|1376.07|1393.21|1376.11|1393.26|1376.16|1393.13|1376.03|7
1649846260000|2022-04-13 10:37:40|1393.23|1376.13|1394.11|1377.01|1394.11|1377.01|1393.23|1376.13|11
1649846280000|2022-04-13 10:38:00|1394.19|1377.09|1394.68|1377.58|1394.68|1377.58|1394.19|1377.09|3
1649846290000|2022-04-13 10:38:10|1394.65|1377.55|1395.37|1378.27|1395.71|1378.61|1394.65|1377.55|18
1649846300000|2022-04-13 10:38:20|1395.48|1378.38|1395.72|1378.62|1395.72|1378.62|1395.48|1378.38|6
1649846310000|2022-04-13 10:38:30|1395.69|1378.59|1395.9|1378.8|1396.02|1378.92|1395.69|1378.59|11
1649846320000|2022-04-13 10:38:40|1395.91|1378.81|1395.93|1378.83|1396.01|1378.91|1395.9|1378.8|9
1649846330000|2022-04-13 10:38:50|1395.7|1378.6|1395.7|1378.6|1395.7|1378.6|1395.7|1378.6|1
1649846340000|2022-04-13 10:39:00|1395.68|1378.58|1395.68|1378.58|1395.68|1378.58|1395.68|1378.58|1
1649846350000|2022-04-13 10:39:10|1395.72|1378.62|1395.96|1378.86|1395.96|1378.86|1395.72|1378.62|6
1649846360000|2022-04-13 10:39:20|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1
1649846390000|2022-04-13 10:39:50|1396|1378.9|1396|1378.9|1396|1378.9|1396|1378.9|1
1649846400000|2022-04-13 10:40:00|1396.02|1378.92|1396.62|1379.52|1396.65|1379.55|1396.02|1378.92|24
1649846410000|2022-04-13 10:40:10|1396.79|1379.69|1397|1379.9|1397|1379.9|1396.79|1379.69|7
1649846420000|2022-04-13 10:40:20|1397.01|1379.91|1397|1379.9|1397.01|1379.91|1397|1379.9|2
1649846430000|2022-04-13 10:40:30|1397.22|1380.12|1397.88|1380.78|1397.88|1380.78|1397.22|1380.12|9
1649846440000|2022-04-13 10:40:40|1397.9|1380.8|1398.08|1380.98|1398.08|1380.98|1397.9|1380.8|5
1649846450000|2022-04-13 10:40:50|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1
1649846460000|2022-04-13 10:41:00|1397.88|1380.78|1397.28|1380.18|1397.88|1380.78|1397.26|1380.16|17
1649846470000|2022-04-13 10:41:10|1397.32|1380.22|1396.93|1379.83|1397.32|1380.22|1396.93|1379.83|12
1649846480000|2022-04-13 10:41:20|1396.89|1379.79|1397|1379.9|1397.04|1379.94|1396.52|1379.42|20
1649846490000|2022-04-13 10:41:30|1397.01|1379.91|1396.89|1379.79|1397.02|1379.92|1396.89|1379.79|5
1649846500000|2022-04-13 10:41:40|1396.86|1379.76|1396.35|1379.25|1396.86|1379.76|1396.35|1379.25|13
1649846510000|2022-04-13 10:41:50|1396.16|1379.06|1395.5|1378.4|1396.35|1379.25|1395.5|1378.4|17
1649846520000|2022-04-13 10:42:00|1395.49|1378.39|1395.17|1378.07|1395.49|1378.39|1395.05|1377.95|8
1649846530000|2022-04-13 10:42:10|1395.02|1377.92|1395.1|1378|1395.1|1378|1395.02|1377.92|2
1649846540000|2022-04-13 10:42:20|1395.14|1378.04|1395.34|1378.24|1395.34|1378.24|1395.14|1378.04|4
1649846550000|2022-04-13 10:42:30|1395.31|1378.21|1395.26|1378.16|1395.31|1378.21|1395.26|1378.16|6
1649846560000|2022-04-13 10:42:40|1395.27|1378.17|1395.25|1378.15|1395.34|1378.24|1395.25|1378.15|5
1649846570000|2022-04-13 10:42:50|1395.24|1378.14|1395.29|1378.19|1395.29|1378.19|1395.21|1378.11|7
1649846580000|2022-04-13 10:43:00|1395.28|1378.18|1396.17|1379.07|1396.17|1379.07|1395.25|1378.15|11
1649846590000|2022-04-13 10:43:10|1396.21|1379.11|1396.2|1379.1|1396.21|1379.11|1396.18|1379.08|8
1649846600000|2022-04-13 10:43:20|1396.19|1379.09|1396.85|1379.75|1396.85|1379.75|1396.19|1379.09|16
1649846610000|2022-04-13 10:43:30|1397|1379.9|1397|1379.9|1397|1379.9|1397|1379.9|1
1649846620000|2022-04-13 10:43:40|1396.99|1379.89|1396.22|1379.12|1397|1379.9|1396.13|1379.03|18
1649846630000|2022-04-13 10:43:50|1396.24|1379.14|1396.06|1378.96|1396.24|1379.14|1396.06|1378.96|7
1649846640000|2022-04-13 10:44:00|1396.07|1378.97|1396.13|1379.03|1396.13|1379.03|1396.06|1378.96|8
1649846650000|2022-04-13 10:44:10|1396.14|1379.04|1395.71|1378.61|1396.15|1379.05|1395.47|1378.37|20
1649846660000|2022-04-13 10:44:20|1395.66|1378.56|1395.65|1378.55|1395.71|1378.61|1395.65|1378.55|11
1649846680000|2022-04-13 10:44:40|1395.71|1378.61|1395.28|1378.18|1395.71|1378.61|1395.07|1377.97|14
1649846690000|2022-04-13 10:44:50|1395.26|1378.16|1395.19|1378.09|1395.26|1378.16|1395.19|1378.09|2
1649846700000|2022-04-13 10:45:00|1394.7|1377.6|1395.1|1378|1395.11|1378.01|1394.62|1377.52|8
1649846710000|2022-04-13 10:45:10|1395.17|1378.07|1395.06|1377.96|1395.18|1378.08|1395.06|1377.96|16
1649846720000|2022-04-13 10:45:20|1395.13|1378.03|1395.08|1377.98|1395.28|1378.18|1395.07|1377.97|14
1649846730000|2022-04-13 10:45:30|1395.19|1378.09|1395.39|1378.29|1395.39|1378.29|1395.19|1378.09|3
1649846740000|2022-04-13 10:45:40|1395.38|1378.28|1395.39|1378.29|1395.39|1378.29|1395.38|1378.28|2
1649846750000|2022-04-13 10:45:50|1395.26|1378.16|1395.21|1378.11|1395.26|1378.16|1395.21|1378.11|3
1649846760000|2022-04-13 10:46:00|1395.27|1378.17|1395.16|1378.06|1395.34|1378.24|1395.13|1378.03|8
1649846770000|2022-04-13 10:46:10|1395.34|1378.24|1395.29|1378.19|1395.34|1378.24|1395.18|1378.08|12
1649846780000|2022-04-13 10:46:20|1395.31|1378.21|1395.46|1378.36|1395.46|1378.36|1395.3|1378.2|8
1649846790000|2022-04-13 10:46:30|1395.48|1378.38|1395.49|1378.39|1395.5|1378.4|1395.37|1378.27|8
1649846800000|2022-04-13 10:46:40|1395.47|1378.37|1395.56|1378.46|1395.64|1378.54|1395.41|1378.31|15
1649846810000|2022-04-13 10:46:50|1395.52|1378.42|1395.55|1378.45|1395.57|1378.47|1395.51|1378.41|9
1649846820000|2022-04-13 10:47:00|1395.5|1378.4|1395.46|1378.36|1395.5|1378.4|1395.35|1378.25|3
1649846830000|2022-04-13 10:47:10|1395.52|1378.42|1395.11|1378.01|1395.52|1378.42|1394.58|1377.48|16
1649846840000|2022-04-13 10:47:20|1395.08|1377.98|1395.09|1377.99|1395.09|1377.99|1395.06|1377.96|6
1649846850000|2022-04-13 10:47:30|1395.16|1378.06|1394.48|1377.38|1395.16|1378.06|1394.41|1377.31|11
1649846860000|2022-04-13 10:47:40|1394.41|1377.31|1395.12|1378.02|1395.12|1378.02|1394.41|1377.31|14
1649846870000|2022-04-13 10:47:50|1395.22|1378.12|1395.13|1378.03|1395.22|1378.12|1395.09|1377.99|11
1649846880000|2022-04-13 10:48:00|1395.12|1378.02|1395.11|1378.01|1395.14|1378.04|1395.1|1378|10
1649846890000|2022-04-13 10:48:10|1395.13|1378.03|1395.12|1378.02|1395.13|1378.03|1395.11|1378.01|6
1649846900000|2022-04-13 10:48:20|1395.18|1378.08|1395.17|1378.07|1395.18|1378.08|1395.15|1378.05|8
1649846910000|2022-04-13 10:48:30|1395.11|1378.01|1395.12|1378.02|1395.12|1378.02|1395.08|1377.98|7
1649846920000|2022-04-13 10:48:40|1395.11|1378.01|1395.11|1378.01|1395.12|1378.02|1395.1|1378|6
1649846930000|2022-04-13 10:48:50|1395.09|1377.99|1394.98|1377.88|1395.09|1377.99|1394.71|1377.61|10
1649846940000|2022-04-13 10:49:00|1394.42|1377.32|1394.39|1377.29|1394.42|1377.32|1394.39|1377.29|2
1649846950000|2022-04-13 10:49:10|1394.38|1377.28|1394.26|1377.16|1394.38|1377.28|1394.26|1377.16|4
1649846960000|2022-04-13 10:49:20|1394.25|1377.15|1393.71|1376.61|1394.25|1377.15|1393.4|1376.3|19
1649846970000|2022-04-13 10:49:30|1393.73|1376.63|1393.73|1376.63|1393.75|1376.65|1393.5|1376.4|13
1649846980000|2022-04-13 10:49:40|1393.5|1376.4|1393.47|1376.37|1393.55|1376.45|1393.43|1376.33|8
1649846990000|2022-04-13 10:49:50|1393.48|1376.38|1393.39|1376.29|1393.5|1376.4|1393.34|1376.24|7
1649847000000|2022-04-13 10:50:00|1393.55|1376.45|1394.02|1376.92|1394.02|1376.92|1393.55|1376.45|6
1649847010000|2022-04-13 10:50:10|1394.1|1377|1394.16|1377.06|1394.46|1377.36|1394.02|1376.92|21
1649847020000|2022-04-13 10:50:20|1394.19|1377.09|1393.51|1376.41|1394.19|1377.09|1393.51|1376.41|6
1649847040000|2022-04-13 10:50:40|1393.35|1376.25|1393.35|1376.25|1393.35|1376.25|1393.35|1376.25|1
1649847050000|2022-04-13 10:50:50|1393.34|1376.24|1393.18|1376.08|1393.35|1376.25|1393.18|1376.08|6
1649847060000|2022-04-13 10:51:00|1393.14|1376.04|1392.56|1375.46|1393.2|1376.1|1392.56|1375.46|14
1649847070000|2022-04-13 10:51:10|1392.34|1375.24|1390.99|1373.89|1392.34|1375.24|1390.68|1373.58|26
1649847080000|2022-04-13 10:51:20|1390.92|1373.82|1390.36|1373.26|1390.92|1373.82|1390.27|1373.17|13
1649847090000|2022-04-13 10:51:30|1391.12|1374.02|1390.36|1373.26|1391.12|1374.02|1390.33|1373.23|13
1649847100000|2022-04-13 10:51:40|1390.37|1373.27|1389.11|1372.01|1390.37|1373.27|1389.11|1372.01|22
1649847110000|2022-04-13 10:51:50|1389.1|1372|1389.3|1372.2|1390.09|1372.99|1389.1|1372|18
1649847120000|2022-04-13 10:52:00|1389.62|1372.52|1389.33|1372.23|1389.62|1372.52|1388.58|1371.48|34
1649847130000|2022-04-13 10:52:10|1389.35|1372.25|1389.13|1372.03|1389.36|1372.26|1388.84|1371.74|22
1649847140000|2022-04-13 10:52:20|1389.1|1372|1389.15|1372.05|1389.18|1372.08|1389.1|1372|12
1649847150000|2022-04-13 10:52:30|1389.19|1372.09|1389.12|1372.02|1389.19|1372.09|1388.41|1371.31|12
1649847160000|2022-04-13 10:52:40|1389.17|1372.07|1390.06|1372.96|1390.14|1373.04|1389.17|1372.07|14
1649847170000|2022-04-13 10:52:50|1390.08|1372.98|1389.9|1372.8|1390.2|1373.1|1389.66|1372.56|16
1649847180000|2022-04-13 10:53:00|1389.94|1372.84|1389.6|1372.5|1389.96|1372.86|1389.25|1372.15|13
1649847190000|2022-04-13 10:53:10|1389.79|1372.69|1390.17|1373.07|1390.17|1373.07|1389.79|1372.69|10
1649847200000|2022-04-13 10:53:20|1389.91|1372.81|1389.38|1372.28|1389.98|1372.88|1389.32|1372.22|5
1649847210000|2022-04-13 10:53:30|1389.4|1372.3|1389.9|1372.8|1389.9|1372.8|1389.29|1372.19|13
1649847220000|2022-04-13 10:53:40|1389.65|1372.55|1390.01|1372.91|1390.15|1373.05|1389.65|1372.55|11
1649847230000|2022-04-13 10:53:50|1390|1372.9|1389.95|1372.85|1390.16|1373.06|1389.79|1372.69|13
1649847240000|2022-04-13 10:54:00|1389.68|1372.58|1389.8|1372.7|1389.95|1372.85|1389.68|1372.58|12
1649847250000|2022-04-13 10:54:10|1389.81|1372.71|1390.15|1373.05|1390.16|1373.06|1389.81|1372.71|8
1649847260000|2022-04-13 10:54:20|1390.14|1373.04|1390.14|1373.04|1390.14|1373.04|1390.14|1373.04|1
1649847270000|2022-04-13 10:54:30|1390.13|1373.03|1390.26|1373.16|1390.29|1373.19|1390.1|1373|5
1649847280000|2022-04-13 10:54:40|1390.2|1373.1|1391.06|1373.96|1391.06|1373.96|1390.05|1372.95|19
1649847290000|2022-04-13 10:54:50|1391.1|1374|1391.15|1374.05|1391.15|1374.05|1391.08|1373.98|4
1649847300000|2022-04-13 10:55:00|1391.19|1374.09|1391.27|1374.17|1391.53|1374.43|1391.12|1374.02|11
1649847310000|2022-04-13 10:55:10|1391.24|1374.14|1391.24|1374.14|1391.24|1374.14|1391.24|1374.14|1
1649847320000|2022-04-13 10:55:20|1391.27|1374.17|1391.13|1374.03|1391.49|1374.39|1391.12|1374.02|8
1649847330000|2022-04-13 10:55:30|1391.14|1374.04|1390.77|1373.67|1391.44|1374.34|1390.77|1373.67|17
1649847340000|2022-04-13 10:55:40|1390.81|1373.71|1390.19|1373.09|1390.86|1373.76|1390.19|1373.09|13
1649847350000|2022-04-13 10:55:50|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1
1649847360000|2022-04-13 10:56:00|1390.3|1373.2|1389.74|1372.64|1390.33|1373.23|1389.73|1372.63|15
1649847370000|2022-04-13 10:56:10|1389.79|1372.69|1389.8|1372.7|1389.81|1372.71|1389.74|1372.64|7
1649847380000|2022-04-13 10:56:20|1389.64|1372.54|1389.64|1372.54|1389.64|1372.54|1389.61|1372.51|7
1649847390000|2022-04-13 10:56:30|1389.63|1372.53|1389.74|1372.64|1389.75|1372.65|1389.62|1372.52|11
1649847400000|2022-04-13 10:56:40|1389.75|1372.65|1389.54|1372.44|1389.84|1372.74|1389.54|1372.44|15
1649847410000|2022-04-13 10:56:50|1389.55|1372.45|1389.47|1372.37|1389.61|1372.51|1389.46|1372.36|14
1649847420000|2022-04-13 10:57:00|1389.5|1372.4|1389.55|1372.45|1389.67|1372.57|1389.5|1372.4|16
1649847430000|2022-04-13 10:57:10|1389.54|1372.44|1389.62|1372.52|1389.64|1372.54|1389.54|1372.44|5
1649847440000|2022-04-13 10:57:20|1389.71|1372.61|1389.7|1372.6|1389.78|1372.68|1389.7|1372.6|9
1649847450000|2022-04-13 10:57:30|1389.71|1372.61|1390.23|1373.13|1390.25|1373.15|1389.71|1372.61|7
1649847460000|2022-04-13 10:57:40|1390.21|1373.11|1390.23|1373.13|1390.3|1373.2|1390.21|1373.11|13
1649847470000|2022-04-13 10:57:50|1390.24|1373.14|1390.27|1373.17|1390.32|1373.22|1390.22|1373.12|9
1649847480000|2022-04-13 10:58:00|1390.24|1373.14|1390.34|1373.24|1390.47|1373.37|1390.24|1373.14|19
1649847500000|2022-04-13 10:58:20|1390.27|1373.17|1390.27|1373.17|1390.27|1373.17|1390.27|1373.17|1
1649847510000|2022-04-13 10:58:30|1390.35|1373.25|1390.38|1373.28|1390.38|1373.28|1390.34|1373.24|3
1649847520000|2022-04-13 10:58:40|1390.4|1373.3|1390.46|1373.36|1390.49|1373.39|1390.36|1373.26|9
1649847530000|2022-04-13 10:58:50|1390.37|1373.27|1391.01|1373.91|1391.17|1374.07|1390.3|1373.2|18
1649847540000|2022-04-13 10:59:00|1391.08|1373.98|1390.8|1373.7|1391.14|1374.04|1390.73|1373.63|19
1649847550000|2022-04-13 10:59:10|1390.81|1373.71|1390.89|1373.79|1390.89|1373.79|1390.81|1373.71|2
1649847560000|2022-04-13 10:59:20|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1
1649847570000|2022-04-13 10:59:30|1390.74|1373.64|1390.96|1373.86|1390.96|1373.86|1390.54|1373.44|21
1649847580000|2022-04-13 10:59:40|1390.95|1373.85|1390.48|1373.38|1391.06|1373.96|1390.48|1373.38|7
1649847590000|2022-04-13 10:59:50|1390.47|1373.37|1390.67|1373.57|1390.88|1373.78|1390.47|1373.37|17
1649847600000|2022-04-13 11:00:00|1390.63|1373.53|1390.66|1373.56|1391.09|1373.99|1390.63|1373.53|20
1649847610000|2022-04-13 11:00:10|1390.63|1373.53|1390.68|1373.58|1391.14|1374.04|1390.63|1373.53|17
1649847620000|2022-04-13 11:00:20|1390.74|1373.64|1390.74|1373.64|1390.74|1373.64|1390.74|1373.64|1
1649847630000|2022-04-13 11:00:30|1390.63|1373.53|1390.78|1373.68|1390.79|1373.69|1390.35|1373.25|23
1649847640000|2022-04-13 11:00:40|1390.79|1373.69|1390|1372.9|1390.79|1373.69|1389.93|1372.83|15
1649847650000|2022-04-13 11:00:50|1390.01|1372.91|1390.35|1373.25|1390.35|1373.25|1389.9|1372.8|13
1649847660000|2022-04-13 11:01:00|1390.45|1373.35|1390.95|1373.85|1390.95|1373.85|1390.38|1373.28|18
1649847670000|2022-04-13 11:01:10|1390.83|1373.73|1390.8|1373.7|1390.86|1373.76|1390.74|1373.64|13
1649847680000|2022-04-13 11:01:20|1390.82|1373.72|1390.88|1373.78|1390.91|1373.81|1390.81|1373.71|12
1649847690000|2022-04-13 11:01:30|1390.87|1373.77|1390.83|1373.73|1390.87|1373.77|1390.68|1373.58|12
1649847700000|2022-04-13 11:01:40|1390.55|1373.45|1390.53|1373.43|1390.55|1373.45|1390.53|1373.43|2
1649847710000|2022-04-13 11:01:50|1390.6|1373.5|1390.6|1373.5|1390.6|1373.5|1390.6|1373.5|1
1649847720000|2022-04-13 11:02:00|1390.46|1373.36|1390.46|1373.36|1390.51|1373.41|1390.37|1373.27|6
1649847730000|2022-04-13 11:02:10|1390.37|1373.27|1390.4|1373.3|1390.55|1373.45|1390.22|1373.12|10
1649847740000|2022-04-13 11:02:20|1390.48|1373.38|1390.45|1373.35|1390.48|1373.38|1390.45|1373.35|2
1649847750000|2022-04-13 11:02:30|1390.44|1373.34|1390.87|1373.77|1390.87|1373.77|1390.4|1373.3|10
1649847760000|2022-04-13 11:02:40|1390.85|1373.75|1390.89|1373.79|1390.93|1373.83|1390.85|1373.75|7
1649847770000|2022-04-13 11:02:50|1390.9|1373.8|1391.11|1374.01|1391.11|1374.01|1390.9|1373.8|5
1649847780000|2022-04-13 11:03:00|1391.1|1374|1391.08|1373.98|1391.15|1374.05|1391.08|1373.98|11
1649847790000|2022-04-13 11:03:10|1391.04|1373.94|1391.07|1373.97|1391.07|1373.97|1391.04|1373.94|3
1649847800000|2022-04-13 11:03:20|1391.09|1373.99|1391.13|1374.03|1391.13|1374.03|1391.08|1373.98|6
1649847810000|2022-04-13 11:03:30|1391.11|1374.01|1391.09|1373.99|1391.11|1374.01|1391.04|1373.94|5
1649847820000|2022-04-13 11:03:40|1391.1|1374|1391.1|1374|1391.1|1374|1391.1|1374|1
1649847830000|2022-04-13 11:03:50|1391.25|1374.15|1391.32|1374.22|1391.32|1374.22|1391.09|1373.99|13
1649847840000|2022-04-13 11:04:00|1391.51|1374.41|1391.68|1374.58|1391.68|1374.58|1391.51|1374.41|6
1649847850000|2022-04-13 11:04:10|1391.67|1374.57|1391.99|1374.89|1392.01|1374.91|1391.67|1374.57|15
1649847860000|2022-04-13 11:04:20|1391.91|1374.81|1391.75|1374.65|1391.96|1374.86|1391.75|1374.65|7
1649847870000|2022-04-13 11:04:30|1391.77|1374.67|1391.21|1374.11|1391.96|1374.86|1391.21|1374.11|14
1649847880000|2022-04-13 11:04:40|1391.28|1374.18|1390.52|1373.42|1391.28|1374.18|1390.52|1373.42|14
1649847890000|2022-04-13 11:04:50|1390.53|1373.43|1390.15|1373.05|1390.6|1373.5|1390.15|1373.05|5
1649847900000|2022-04-13 11:05:00|1390.14|1373.04|1390.27|1373.17|1390.32|1373.22|1390.13|1373.03|11
1649847910000|2022-04-13 11:05:10|1390.26|1373.16|1390.75|1373.65|1390.75|1373.65|1390.25|1373.15|8
1649847920000|2022-04-13 11:05:20|1390.72|1373.62|1391.31|1374.21|1391.31|1374.21|1390.72|1373.62|18
1649847930000|2022-04-13 11:05:30|1391.3|1374.2|1391.38|1374.28|1391.5|1374.4|1391.21|1374.11|10
1649847940000|2022-04-13 11:05:40|1391.43|1374.33|1391.11|1374.01|1391.43|1374.33|1391.11|1374.01|12
1649847950000|2022-04-13 11:05:50|1391.38|1374.28|1391.25|1374.15|1391.39|1374.29|1391.24|1374.14|4
1649847960000|2022-04-13 11:06:00|1391.26|1374.16|1391.46|1374.36|1391.52|1374.42|1391.26|1374.16|14
1649847970000|2022-04-13 11:06:10|1391.52|1374.42|1391.45|1374.35|1391.52|1374.42|1391.35|1374.25|17
1649847980000|2022-04-13 11:06:20|1391.46|1374.36|1391.44|1374.34|1391.46|1374.36|1391.44|1374.34|3
1649848000000|2022-04-13 11:06:40|1391.42|1374.32|1391.45|1374.35|1391.45|1374.35|1391.4|1374.3|5
1649848010000|2022-04-13 11:06:50|1391.42|1374.32|1391.9|1374.8|1392.06|1374.96|1391.41|1374.31|16
1649848020000|2022-04-13 11:07:00|1391.88|1374.78|1391.72|1374.62|1391.94|1374.84|1391.48|1374.38|22
1649848030000|2022-04-13 11:07:10|1391.69|1374.59|1391.66|1374.56|1391.7|1374.6|1391.38|1374.28|21
1649848040000|2022-04-13 11:07:20|1391.64|1374.54|1391.62|1374.52|1391.64|1374.54|1391.62|1374.52|3
1649848050000|2022-04-13 11:07:30|1391.66|1374.56|1391.99|1374.89|1392.05|1374.95|1391.62|1374.52|12
1649848060000|2022-04-13 11:07:40|1392|1374.9|1392.13|1375.03|1392.17|1375.07|1391.89|1374.79|18
1649848070000|2022-04-13 11:07:50|1392.1|1375|1392.05|1374.95|1392.13|1375.03|1392.05|1374.95|7
1649848080000|2022-04-13 11:08:00|1392.06|1374.96|1391.53|1374.43|1392.11|1375.01|1391.42|1374.32|15
1649848090000|2022-04-13 11:08:10|1391.59|1374.49|1391.25|1374.15|1391.66|1374.56|1391.25|1374.15|10
1649848100000|2022-04-13 11:08:20|1391.18|1374.08|1391.15|1374.05|1391.18|1374.08|1391.12|1374.02|4
1649848110000|2022-04-13 11:08:30|1391.16|1374.06|1391.22|1374.12|1391.22|1374.12|1391.16|1374.06|4
1649848120000|2022-04-13 11:08:40|1391.21|1374.11|1391.16|1374.06|1391.22|1374.12|1391.05|1373.95|13
1649848130000|2022-04-13 11:08:50|1391.18|1374.08|1391.95|1374.85|1392|1374.9|1391.18|1374.08|11
1649848140000|2022-04-13 11:09:00|1391.96|1374.86|1391.96|1374.86|1391.96|1374.86|1391.95|1374.85|3
1649848150000|2022-04-13 11:09:10|1391.98|1374.88|1391.99|1374.89|1392|1374.9|1391.96|1374.86|12
1649848160000|2022-04-13 11:09:20|1391.98|1374.88|1391.25|1374.15|1391.99|1374.89|1391.17|1374.07|16
1649848170000|2022-04-13 11:09:30|1391.23|1374.13|1390.52|1373.42|1391.23|1374.13|1390.52|1373.42|21
1649848180000|2022-04-13 11:09:40|1390.5|1373.4|1390.5|1373.4|1390.52|1373.42|1390.47|1373.37|8
1649848200000|2022-04-13 11:10:00|1390.52|1373.42|1391.47|1374.37|1391.47|1374.37|1390.52|1373.42|27
1649848210000|2022-04-13 11:10:10|1391.46|1374.36|1391.09|1373.99|1391.47|1374.37|1391.07|1373.97|18
1649848220000|2022-04-13 11:10:20|1391.1|1374|1391.1|1374|1391.12|1374.02|1391.1|1374|4
1649848230000|2022-04-13 11:10:30|1391.09|1373.99|1391.12|1374.02|1391.12|1374.02|1391.08|1373.98|5
1649848240000|2022-04-13 11:10:40|1391.13|1374.03|1391.22|1374.12|1391.22|1374.12|1391.12|1374.02|7
1649848250000|2022-04-13 11:10:50|1391.21|1374.11|1391.16|1374.06|1391.27|1374.17|1391.16|1374.06|7
1649848260000|2022-04-13 11:11:00|1391.17|1374.07|1391.06|1373.96|1391.17|1374.07|1391.03|1373.93|14
1649848270000|2022-04-13 11:11:10|1391.03|1373.93|1390.55|1373.45|1391.07|1373.97|1390.55|1373.45|17
1649848280000|2022-04-13 11:11:20|1390.76|1373.66|1390.76|1373.66|1390.76|1373.66|1390.76|1373.66|1
1649848290000|2022-04-13 11:11:30|1390.67|1373.57|1391.02|1373.92|1391.02|1373.92|1390.67|1373.57|12
1649848300000|2022-04-13 11:11:40|1391.07|1373.97|1391.06|1373.96|1391.08|1373.98|1391.03|1373.93|8
1649848310000|2022-04-13 11:11:50|1391.08|1373.98|1391.04|1373.94|1391.08|1373.98|1391.04|1373.94|6
1649848320000|2022-04-13 11:12:00|1391.03|1373.93|1391.08|1373.98|1391.09|1373.99|1391|1373.9|10
1649848330000|2022-04-13 11:12:10|1391.09|1373.99|1391.05|1373.95|1391.09|1373.99|1391.02|1373.92|12
1649848340000|2022-04-13 11:12:20|1391.04|1373.94|1391.05|1373.95|1391.14|1374.04|1390.8|1373.7|16
1649848350000|2022-04-13 11:12:30|1391.04|1373.94|1391.67|1374.57|1391.7|1374.6|1391.04|1373.94|26
1649848360000|2022-04-13 11:12:40|1391.71|1374.61|1391.79|1374.69|1391.81|1374.71|1391.67|1374.57|12
1649848370000|2022-04-13 11:12:50|1391.78|1374.68|1391.76|1374.66|1391.8|1374.7|1391.73|1374.63|13
1649848380000|2022-04-13 11:13:00|1391.64|1374.54|1391.02|1373.92|1391.67|1374.57|1390.8|1373.7|16
1649848390000|2022-04-13 11:13:10|1391.01|1373.91|1390.83|1373.73|1391.01|1373.91|1390.7|1373.6|14
1649848400000|2022-04-13 11:13:20|1390.81|1373.71|1390.39|1373.29|1390.81|1373.71|1390.37|1373.27|5
1649848410000|2022-04-13 11:13:30|1390.4|1373.3|1390.4|1373.3|1390.48|1373.38|1390.38|1373.28|10
1649848420000|2022-04-13 11:13:40|1390.37|1373.27|1390.47|1373.37|1390.47|1373.37|1390.34|1373.24|11
1649848430000|2022-04-13 11:13:50|1390.45|1373.35|1390.41|1373.31|1390.45|1373.35|1390.41|1373.31|2
1649848440000|2022-04-13 11:14:00|1390.32|1373.22|1390.32|1373.22|1390.32|1373.22|1390.32|1373.22|1
1649848450000|2022-04-13 11:14:10|1390.33|1373.23|1390.33|1373.23|1390.33|1373.23|1390.33|1373.23|1
1649848490000|2022-04-13 11:14:50|1390.67|1373.57|1390.44|1373.34|1390.68|1373.58|1390.44|1373.34|3
1649848500000|2022-04-13 11:15:00|1390.6|1373.5|1391.04|1373.94|1391.05|1373.95|1390.29|1373.19|24
1649848510000|2022-04-13 11:15:10|1391.05|1373.95|1391.1|1374|1391.13|1374.03|1391.01|1373.91|21
1649848520000|2022-04-13 11:15:20|1391.09|1373.99|1391.06|1373.96|1391.13|1374.03|1391.06|1373.96|10
1649848530000|2022-04-13 11:15:30|1391.05|1373.95|1391.11|1374.01|1391.12|1374.02|1391.04|1373.94|5
1649848540000|2022-04-13 11:15:40|1391.12|1374.02|1391.83|1374.73|1391.87|1374.77|1391.12|1374.02|22
1649848550000|2022-04-13 11:15:50|1391.81|1374.71|1392.03|1374.93|1392.1|1375|1391.73|1374.63|14
1649848560000|2022-04-13 11:16:00|1392|1374.9|1392.39|1375.29|1392.74|1375.64|1392|1374.9|17
1649848570000|2022-04-13 11:16:10|1392.37|1375.27|1392.34|1375.24|1392.37|1375.27|1392.22|1375.12|12
1649848580000|2022-04-13 11:16:20|1392.33|1375.23|1392.94|1375.84|1392.94|1375.84|1392.33|1375.23|8
1649848600000|2022-04-13 11:16:40|1392.93|1375.83|1392.84|1375.74|1392.93|1375.83|1392.48|1375.38|9
1649848610000|2022-04-13 11:16:50|1392.86|1375.76|1392.79|1375.69|1393.03|1375.93|1392.79|1375.69|5
1649848620000|2022-04-13 11:17:00|1392.94|1375.84|1392.99|1375.89|1392.99|1375.89|1392.93|1375.83|10
1649848630000|2022-04-13 11:17:10|1392.92|1375.82|1392.42|1375.32|1392.92|1375.82|1392.37|1375.27|13
1649848640000|2022-04-13 11:17:20|1392.29|1375.19|1392.25|1375.15|1392.29|1375.19|1392.24|1375.14|12
1649848650000|2022-04-13 11:17:30|1392.26|1375.16|1392.25|1375.15|1392.29|1375.19|1392.24|1375.14|9
1649848660000|2022-04-13 11:17:40|1392.26|1375.16|1392.29|1375.19|1392.29|1375.19|1392.21|1375.11|5
1649848670000|2022-04-13 11:17:50|1392.27|1375.17|1392.22|1375.12|1392.27|1375.17|1392.18|1375.08|4
1649848680000|2022-04-13 11:18:00|1392.3|1375.2|1392.29|1375.19|1392.31|1375.21|1392.17|1375.07|11
1649848690000|2022-04-13 11:18:10|1392.32|1375.22|1392.32|1375.22|1392.32|1375.22|1392.31|1375.21|3
1649848700000|2022-04-13 11:18:20|1392.25|1375.15|1392.89|1375.79|1392.94|1375.84|1392.25|1375.15|15
1649848710000|2022-04-13 11:18:30|1392.87|1375.77|1393.02|1375.92|1393.05|1375.95|1392.85|1375.75|12
1649848720000|2022-04-13 11:18:40|1393.01|1375.91|1393.06|1375.96|1393.08|1375.98|1393.01|1375.91|9
1649848730000|2022-04-13 11:18:50|1393.08|1375.98|1393.23|1376.13|1393.23|1376.13|1393.03|1375.93|13
1649848740000|2022-04-13 11:19:00|1393.15|1376.05|1393.14|1376.04|1393.22|1376.12|1393.06|1375.96|11
1649848750000|2022-04-13 11:19:10|1393.12|1376.02|1393.19|1376.09|1393.21|1376.11|1393.12|1376.02|14
1649848760000|2022-04-13 11:19:20|1393.2|1376.1|1393.21|1376.11|1393.21|1376.11|1393.19|1376.09|8
1649848770000|2022-04-13 11:19:30|1393.19|1376.09|1393.33|1376.23|1393.35|1376.25|1393.19|1376.09|9
1649848780000|2022-04-13 11:19:40|1393.35|1376.25|1393.33|1376.23|1393.35|1376.25|1393.3|1376.2|10
1649848790000|2022-04-13 11:19:50|1393.43|1376.33|1393.29|1376.19|1393.43|1376.33|1393.29|1376.19|4
1649848800000|2022-04-13 11:20:00|1393.3|1376.2|1393.74|1376.64|1393.88|1376.78|1393.3|1376.2|12
1649848810000|2022-04-13 11:20:10|1393.84|1376.74|1393.99|1376.89|1394.09|1376.99|1393.81|1376.71|15
1649848820000|2022-04-13 11:20:20|1393.95|1376.85|1393.94|1376.84|1393.95|1376.85|1393.94|1376.84|2
1649848830000|2022-04-13 11:20:30|1393.89|1376.79|1393.95|1376.85|1394.03|1376.93|1393.84|1376.74|15
1649848840000|2022-04-13 11:20:40|1393.89|1376.79|1393.97|1376.87|1393.99|1376.89|1393.89|1376.79|5
1649848850000|2022-04-13 11:20:50|1393.96|1376.86|1394|1376.9|1394|1376.9|1393.93|1376.83|6
1649848860000|2022-04-13 11:21:00|1394.03|1376.93|1394.05|1376.95|1394.05|1376.95|1394.03|1376.93|3
1649848870000|2022-04-13 11:21:10|1394.09|1376.99|1394.18|1377.08|1394.18|1377.08|1394.09|1376.99|5
1649848880000|2022-04-13 11:21:20|1394.17|1377.07|1394.3|1377.2|1394.3|1377.2|1394.17|1377.07|5
1649848890000|2022-04-13 11:21:30|1394.26|1377.16|1394.32|1377.22|1394.33|1377.23|1394.11|1377.01|9
1649848900000|2022-04-13 11:21:40|1394.21|1377.11|1394.98|1377.88|1395.03|1377.93|1394.21|1377.11|13
1649848910000|2022-04-13 11:21:50|1395|1377.9|1395|1377.9|1395|1377.9|1394.99|1377.89|5
1649848920000|2022-04-13 11:22:00|1394.99|1377.89|1394.84|1377.74|1395|1377.9|1394.72|1377.62|7
1649848930000|2022-04-13 11:22:10|1394.72|1377.62|1394.9|1377.8|1394.94|1377.84|1394.72|1377.62|4
1649848940000|2022-04-13 11:22:20|1394.99|1377.89|1394.9|1377.8|1394.99|1377.89|1394.9|1377.8|3
1649848950000|2022-04-13 11:22:30|1394.89|1377.79|1394.87|1377.77|1394.89|1377.79|1394.87|1377.77|3
1649848960000|2022-04-13 11:22:40|1394.86|1377.76|1394.89|1377.79|1394.91|1377.81|1394.86|1377.76|8
1649848970000|2022-04-13 11:22:50|1394.9|1377.8|1394.96|1377.86|1394.97|1377.87|1394.89|1377.79|13
1649848980000|2022-04-13 11:23:00|1394.97|1377.87|1394.24|1377.14|1395.04|1377.94|1394.15|1377.05|20
1649848990000|2022-04-13 11:23:10|1394.1|1377|1394.11|1377.01|1394.25|1377.15|1394.04|1376.94|7
1649849010000|2022-04-13 11:23:30|1394.13|1377.03|1394.16|1377.06|1394.16|1377.06|1394.13|1377.03|2
1649849020000|2022-04-13 11:23:40|1394.13|1377.03|1394.04|1376.94|1394.13|1377.03|1394.02|1376.92|4
1649849040000|2022-04-13 11:24:00|1394.14|1377.04|1394.17|1377.07|1394.23|1377.13|1394.14|1377.04|6
1649849050000|2022-04-13 11:24:10|1394.13|1377.03|1393.52|1376.42|1394.23|1377.13|1393.43|1376.33|17
1649849060000|2022-04-13 11:24:20|1393.5|1376.4|1393.5|1376.4|1393.51|1376.41|1393.49|1376.39|4
1649849070000|2022-04-13 11:24:30|1393.4|1376.3|1393.43|1376.33|1393.43|1376.33|1393.4|1376.3|4
1649849080000|2022-04-13 11:24:40|1393.42|1376.32|1393.36|1376.26|1393.43|1376.33|1393.36|1376.26|7
1649849090000|2022-04-13 11:24:50|1393.35|1376.25|1394.01|1376.91|1394.05|1376.95|1393.34|1376.24|13
1649849100000|2022-04-13 11:25:00|1393.99|1376.89|1394.04|1376.94|1394.1|1377|1393.99|1376.89|7
1649849120000|2022-04-13 11:25:20|1394.2|1377.1|1394.11|1377.01|1394.21|1377.11|1394.05|1376.95|8
1649849130000|2022-04-13 11:25:30|1394.1|1377|1394.81|1377.71|1394.81|1377.71|1394.07|1376.97|14
1649849140000|2022-04-13 11:25:40|1394.77|1377.67|1394.9|1377.8|1394.91|1377.81|1394.77|1377.67|7
1649849150000|2022-04-13 11:25:50|1394.81|1377.71|1395.05|1377.95|1395.05|1377.95|1394.81|1377.71|9
1649849160000|2022-04-13 11:26:00|1395.02|1377.92|1395.01|1377.91|1395.02|1377.92|1395.01|1377.91|2
1649849170000|2022-04-13 11:26:10|1395|1377.9|1394.98|1377.88|1395|1377.9|1394.97|1377.87|9
1649849190000|2022-04-13 11:26:30|1394.96|1377.86|1394.97|1377.87|1394.97|1377.87|1394.95|1377.85|5
1649849200000|2022-04-13 11:26:40|1394.99|1377.89|1395.11|1378.01|1395.11|1378.01|1394.99|1377.89|3
1649849220000|2022-04-13 11:27:00|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1
1649849230000|2022-04-13 11:27:10|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1
1649849240000|2022-04-13 11:27:20|1395.05|1377.95|1394.77|1377.67|1395.05|1377.95|1394.45|1377.35|13
1649849250000|2022-04-13 11:27:30|1394.76|1377.66|1394.58|1377.48|1394.76|1377.66|1394.58|1377.48|10
1649849270000|2022-04-13 11:27:50|1394.62|1377.52|1395.14|1378.04|1395.14|1378.04|1394.62|1377.52|11
1649849280000|2022-04-13 11:28:00|1395.03|1377.93|1395.07|1377.97|1395.14|1378.04|1395.03|1377.93|4
1649849310000|2022-04-13 11:28:30|1395.14|1378.04|1395.06|1377.96|1395.14|1378.04|1395|1377.9|4
1649849320000|2022-04-13 11:28:40|1395.07|1377.97|1395.08|1377.98|1395.08|1377.98|1395.07|1377.97|4
1649849330000|2022-04-13 11:28:50|1395.07|1377.97|1395.05|1377.95|1395.1|1378|1395.05|1377.95|4
1649849340000|2022-04-13 11:29:00|1395.04|1377.94|1395.04|1377.94|1395.04|1377.94|1395.04|1377.94|1
1649849350000|2022-04-13 11:29:10|1394.99|1377.89|1394.88|1377.78|1395.04|1377.94|1394.74|1377.64|5
1649849370000|2022-04-13 11:29:30|1394.87|1377.77|1394.9|1377.8|1394.93|1377.83|1394.61|1377.51|8
1649849380000|2022-04-13 11:29:40|1394.96|1377.86|1394.96|1377.86|1394.96|1377.86|1394.96|1377.86|1
1649849390000|2022-04-13 11:29:50|1394.9|1377.8|1394.9|1377.8|1394.9|1377.8|1394.9|1377.8|1
1649849400000|2022-04-13 11:30:00|1395.03|1377.93|1394.97|1377.87|1395.03|1377.93|1394.97|1377.87|5
1649849410000|2022-04-13 11:30:10|1394.99|1377.89|1394.98|1377.88|1395.03|1377.93|1394.58|1377.48|12
1649849430000|2022-04-13 11:30:30|1395.03|1377.93|1394.97|1377.87|1395.03|1377.93|1394.97|1377.87|2
1649849440000|2022-04-13 11:30:40|1395.02|1377.92|1395.03|1377.93|1395.06|1377.96|1394.95|1377.85|10
1649849450000|2022-04-13 11:30:50|1395.01|1377.91|1395.14|1378.04|1395.25|1378.15|1395.01|1377.91|16
1649849460000|2022-04-13 11:31:00|1395.15|1378.05|1395.28|1378.18|1395.29|1378.19|1395.15|1378.05|15
1649849470000|2022-04-13 11:31:10|1395.29|1378.19|1395.93|1378.83|1395.93|1378.83|1395.19|1378.09|9
1649849480000|2022-04-13 11:31:20|1396.05|1378.95|1396.04|1378.94|1396.05|1378.95|1396.04|1378.94|2
1649849490000|2022-04-13 11:31:30|1396.09|1378.99|1394.74|1377.64|1396.17|1379.07|1394.74|1377.64|19
1649849500000|2022-04-13 11:31:40|1394.72|1377.62|1394.14|1377.04|1394.72|1377.62|1394.11|1377.01|22
1649849510000|2022-04-13 11:31:50|1394.07|1376.97|1394.1|1377|1394.46|1377.36|1393.91|1376.81|11
1649849520000|2022-04-13 11:32:00|1394.22|1377.12|1394.33|1377.23|1394.36|1377.26|1394.22|1377.12|7
1649849530000|2022-04-13 11:32:10|1394.32|1377.22|1394.3|1377.2|1394.32|1377.22|1394.3|1377.2|2
1649849540000|2022-04-13 11:32:20|1394.29|1377.19|1394.22|1377.12|1394.3|1377.2|1394.19|1377.09|6
1649849550000|2022-04-13 11:32:30|1393.92|1376.82|1394.06|1376.96|1394.21|1377.11|1393.8|1376.7|10
1649849560000|2022-04-13 11:32:40|1393.92|1376.82|1393.16|1376.06|1394.07|1376.97|1393.14|1376.04|18
1649849570000|2022-04-13 11:32:50|1393.15|1376.05|1392.92|1375.82|1393.24|1376.14|1392.86|1375.76|20
1649849580000|2022-04-13 11:33:00|1392.93|1375.83|1392.83|1375.73|1392.93|1375.83|1392.82|1375.72|6
1649849590000|2022-04-13 11:33:10|1392.82|1375.72|1392.41|1375.31|1392.97|1375.87|1392.2|1375.1|18
1649849600000|2022-04-13 11:33:20|1392.42|1375.32|1392.32|1375.22|1392.43|1375.33|1392.32|1375.22|6
1649849610000|2022-04-13 11:33:30|1392.31|1375.21|1392.16|1375.06|1392.32|1375.22|1392.14|1375.04|14
1649849620000|2022-04-13 11:33:40|1392.15|1375.05|1392.18|1375.08|1392.3|1375.2|1392.06|1374.96|11
1649849630000|2022-04-13 11:33:50|1392.17|1375.07|1392.17|1375.07|1392.18|1375.08|1392.17|1375.07|3
1649849640000|2022-04-13 11:34:00|1392.18|1375.08|1393.23|1376.13|1393.23|1376.13|1392.18|1375.08|21
1649849650000|2022-04-13 11:34:10|1393.24|1376.14|1393.26|1376.16|1393.4|1376.3|1393.13|1376.03|18
1649849660000|2022-04-13 11:34:20|1393.16|1376.06|1393.35|1376.25|1393.65|1376.55|1392.96|1375.86|20
1649849670000|2022-04-13 11:34:30|1393.3|1376.2|1393.32|1376.22|1393.32|1376.22|1393.3|1376.2|5
1649849680000|2022-04-13 11:34:40|1393.34|1376.24|1393.32|1376.22|1393.36|1376.26|1393.32|1376.22|6
1649849690000|2022-04-13 11:34:50|1393.34|1376.24|1393.3|1376.2|1393.34|1376.24|1393.28|1376.18|6
1649849700000|2022-04-13 11:35:00|1393.32|1376.22|1393.83|1376.73|1393.83|1376.73|1393.28|1376.18|11
1649849710000|2022-04-13 11:35:10|1393.88|1376.78|1393.88|1376.78|1393.92|1376.82|1393.7|1376.6|11
1649849720000|2022-04-13 11:35:20|1393.7|1376.6|1392.78|1375.68|1393.89|1376.79|1392.78|1375.68|18
1649849730000|2022-04-13 11:35:30|1392.77|1375.67|1392.69|1375.59|1392.77|1375.67|1392.69|1375.59|2
1649849740000|2022-04-13 11:35:40|1392.42|1375.32|1392.24|1375.14|1392.42|1375.32|1392.24|1375.14|2
1649849750000|2022-04-13 11:35:50|1392.05|1374.95|1392.2|1375.1|1392.25|1375.15|1392.05|1374.95|6
1649849760000|2022-04-13 11:36:00|1392.19|1375.09|1392.16|1375.06|1392.22|1375.12|1392.15|1375.05|11
1649849770000|2022-04-13 11:36:10|1392.15|1375.05|1392.04|1374.94|1392.15|1375.05|1391.67|1374.57|16
1649849780000|2022-04-13 11:36:20|1392.06|1374.96|1391.78|1374.68|1392.06|1374.96|1391.78|1374.68|15
1649849790000|2022-04-13 11:36:30|1391.7|1374.6|1391.92|1374.82|1391.94|1374.84|1391.45|1374.35|8
1649849800000|2022-04-13 11:36:40|1391.84|1374.74|1392.03|1374.93|1392.07|1374.97|1391.84|1374.74|9
1649849810000|2022-04-13 11:36:50|1392.04|1374.94|1392.36|1375.26|1392.36|1375.26|1392.03|1374.93|7
1649849820000|2022-04-13 11:37:00|1392.13|1375.03|1392.25|1375.15|1392.28|1375.18|1392.11|1375.01|9
1649849830000|2022-04-13 11:37:10|1392.23|1375.13|1392.22|1375.12|1392.3|1375.2|1392.11|1375.01|15
1649849840000|2022-04-13 11:37:20|1392.29|1375.19|1393.17|1376.07|1393.18|1376.08|1392.29|1375.19|12
1649849850000|2022-04-13 11:37:30|1393.55|1376.45|1393.75|1376.65|1393.98|1376.88|1393.24|1376.14|24
1649849860000|2022-04-13 11:37:40|1393.45|1376.35|1393.55|1376.45|1393.85|1376.75|1393.06|1375.96|20
1649849870000|2022-04-13 11:37:50|1393.45|1376.35|1393.37|1376.27|1393.5|1376.4|1393.07|1375.97|23
1649849880000|2022-04-13 11:38:00|1393.35|1376.25|1393.26|1376.16|1393.35|1376.25|1393.25|1376.15|6
1649849890000|2022-04-13 11:38:10|1393.21|1376.11|1393.21|1376.11|1393.21|1376.11|1393.21|1376.11|1
1649849900000|2022-04-13 11:38:20|1393.3|1376.2|1393.25|1376.15|1393.3|1376.2|1393.25|1376.15|2
1649849910000|2022-04-13 11:38:30|1393.23|1376.13|1393.14|1376.04|1393.27|1376.17|1393.04|1375.94|12
1649849920000|2022-04-13 11:38:40|1393.12|1376.02|1392.78|1375.68|1393.18|1376.08|1392.59|1375.49|14
1649849930000|2022-04-13 11:38:50|1392.27|1375.17|1392.27|1375.17|1392.27|1375.17|1392.27|1375.17|1
1649849940000|2022-04-13 11:39:00|1392.6|1375.5|1393.07|1375.97|1393.09|1375.99|1392.41|1375.31|11
1649849950000|2022-04-13 11:39:10|1393.15|1376.05|1393.07|1375.97|1393.15|1376.05|1393.04|1375.94|5
1649849960000|2022-04-13 11:39:20|1393.14|1376.04|1393.07|1375.97|1393.14|1376.04|1393.07|1375.97|4
1649849970000|2022-04-13 11:39:30|1393.08|1375.98|1393.17|1376.07|1393.18|1376.08|1393.05|1375.95|7
1649849980000|2022-04-13 11:39:40|1393.14|1376.04|1393.04|1375.94|1393.15|1376.05|1393.04|1375.94|4
1649849990000|2022-04-13 11:39:50|1393.07|1375.97|1393.04|1375.94|1393.07|1375.97|1393.04|1375.94|2
1649850000000|2022-04-13 11:40:00|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1393.16|1376.06|1
1649850010000|2022-04-13 11:40:10|1393.17|1376.07|1393.16|1376.06|1393.25|1376.15|1393.16|1376.06|3
1649850020000|2022-04-13 11:40:20|1393.17|1376.07|1393.17|1376.07|1393.17|1376.07|1393.17|1376.07|1
1649850030000|2022-04-13 11:40:30|1393.16|1376.06|1393.3|1376.2|1393.3|1376.2|1393.06|1375.96|10
1649850040000|2022-04-13 11:40:40|1393.17|1376.07|1392.84|1375.74|1393.17|1376.07|1392.76|1375.66|15
1649850050000|2022-04-13 11:40:50|1392.83|1375.73|1392.21|1375.11|1392.86|1375.76|1392.21|1375.11|14
1649850060000|2022-04-13 11:41:00|1392.14|1375.04|1392.25|1375.15|1392.37|1375.27|1392.12|1375.02|8
1649850070000|2022-04-13 11:41:10|1392.2|1375.1|1392.14|1375.04|1392.2|1375.1|1392.14|1375.04|3
1649850080000|2022-04-13 11:41:20|1392.13|1375.03|1392.31|1375.21|1392.38|1375.28|1392.11|1375.01|13
1649850090000|2022-04-13 11:41:30|1392.35|1375.25|1392.6|1375.5|1392.63|1375.53|1392.31|1375.21|11
1649850100000|2022-04-13 11:41:40|1392.59|1375.49|1392.27|1375.17|1392.66|1375.56|1392.27|1375.17|4
1649850110000|2022-04-13 11:41:50|1392.38|1375.28|1392.39|1375.29|1392.88|1375.78|1392.3|1375.2|15
1649850120000|2022-04-13 11:42:00|1392.44|1375.34|1392.49|1375.39|1392.58|1375.48|1392.44|1375.34|14
1649850130000|2022-04-13 11:42:10|1392.5|1375.4|1392.43|1375.33|1392.5|1375.4|1392.43|1375.33|8
1649850140000|2022-04-13 11:42:20|1392.46|1375.36|1392.32|1375.22|1392.46|1375.36|1392.27|1375.17|15
1649850150000|2022-04-13 11:42:30|1392.31|1375.21|1392.37|1375.27|1392.37|1375.27|1392.29|1375.19|6
1649850160000|2022-04-13 11:42:40|1392.36|1375.26|1391.96|1374.86|1392.36|1375.26|1391.7|1374.6|19
1649850170000|2022-04-13 11:42:50|1391.93|1374.83|1391.93|1374.83|1391.93|1374.83|1391.93|1374.83|1
1649850180000|2022-04-13 11:43:00|1391.7|1374.6|1391.7|1374.6|1391.7|1374.6|1391.7|1374.6|1
1649850190000|2022-04-13 11:43:10|1391.88|1374.78|1391.65|1374.55|1391.99|1374.89|1391.52|1374.42|7
1649850200000|2022-04-13 11:43:20|1391.67|1374.57|1391.67|1374.57|1391.67|1374.57|1391.67|1374.57|1
1649850210000|2022-04-13 11:43:30|1391.64|1374.54|1391.3|1374.2|1391.64|1374.54|1391.3|1374.2|3
1649850220000|2022-04-13 11:43:40|1391.16|1374.06|1390.86|1373.76|1391.16|1374.06|1390.85|1373.75|11
1649850230000|2022-04-13 11:43:50|1390.9|1373.8|1390.52|1373.42|1390.93|1373.83|1390.47|1373.37|11
1649850240000|2022-04-13 11:44:00|1390.31|1373.21|1390.32|1373.22|1390.49|1373.39|1390.31|1373.21|13
1649850250000|2022-04-13 11:44:10|1390.53|1373.43|1390.55|1373.45|1390.62|1373.52|1390.42|1373.32|11
1649850260000|2022-04-13 11:44:20|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1
1649850270000|2022-04-13 11:44:30|1390.4|1373.3|1389.13|1372.03|1390.4|1373.3|1388.83|1371.73|15
1649850280000|2022-04-13 11:44:40|1389.59|1372.49|1389.09|1371.99|1389.62|1372.52|1389.09|1371.99|14
1649850290000|2022-04-13 11:44:50|1389.34|1372.24|1389.39|1372.29|1389.8|1372.7|1389.27|1372.17|9
1649850300000|2022-04-13 11:45:00|1389.44|1372.34|1390.05|1372.95|1390.05|1372.95|1389.44|1372.34|10
1649850310000|2022-04-13 11:45:10|1390.08|1372.98|1389.75|1372.65|1390.08|1372.98|1389.71|1372.61|11
1649850320000|2022-04-13 11:45:20|1389.49|1372.39|1389.47|1372.37|1389.52|1372.42|1389.47|1372.37|7
1649850330000|2022-04-13 11:45:30|1389.49|1372.39|1389.25|1372.15|1389.49|1372.39|1389.25|1372.15|3
1649850340000|2022-04-13 11:45:40|1389.19|1372.09|1389.22|1372.12|1389.23|1372.13|1389.19|1372.09|3
1649850350000|2022-04-13 11:45:50|1389.23|1372.13|1389.16|1372.06|1389.32|1372.22|1389.16|1372.06|10
1649850360000|2022-04-13 11:46:00|1389.18|1372.08|1389.16|1372.06|1389.18|1372.08|1389.12|1372.02|10
1649850370000|2022-04-13 11:46:10|1389.15|1372.05|1389.13|1372.03|1389.17|1372.07|1389.09|1371.99|10
1649850380000|2022-04-13 11:46:20|1389.07|1371.97|1389.07|1371.97|1389.07|1371.97|1389.07|1371.97|1
1649850390000|2022-04-13 11:46:30|1389.11|1372.01|1389.21|1372.11|1389.25|1372.15|1389.11|1372.01|11
1649850400000|2022-04-13 11:46:40|1389.2|1372.1|1389.23|1372.13|1389.24|1372.14|1389.19|1372.09|6
1649850410000|2022-04-13 11:46:50|1389.24|1372.14|1389.9|1372.8|1389.93|1372.83|1389.24|1372.14|14
1649850420000|2022-04-13 11:47:00|1389.86|1372.76|1389.99|1372.89|1389.99|1372.89|1389.86|1372.76|5
1649850430000|2022-04-13 11:47:10|1390.02|1372.92|1390.02|1372.92|1390.02|1372.92|1390.02|1372.92|1
1649850440000|2022-04-13 11:47:20|1389.96|1372.86|1390.06|1372.96|1390.06|1372.96|1389.96|1372.86|3
1649850450000|2022-04-13 11:47:30|1390.02|1372.92|1390.15|1373.05|1390.15|1373.05|1390.02|1372.92|5
1649850460000|2022-04-13 11:47:40|1390.14|1373.04|1390.9|1373.8|1390.9|1373.8|1390.14|1373.04|11
1649850470000|2022-04-13 11:47:50|1390.92|1373.82|1391.02|1373.92|1391.02|1373.92|1390.91|1373.81|4
1649850480000|2022-04-13 11:48:00|1391.07|1373.97|1391.03|1373.93|1391.13|1374.03|1390.88|1373.78|12
1649850490000|2022-04-13 11:48:10|1391.05|1373.95|1391.99|1374.89|1392.01|1374.91|1391.05|1373.95|16
1649850500000|2022-04-13 11:48:20|1391.88|1374.78|1391.51|1374.41|1391.88|1374.78|1391.34|1374.24|10
1649850510000|2022-04-13 11:48:30|1391.32|1374.22|1390.59|1373.49|1391.32|1374.22|1390.59|1373.49|18
1649850520000|2022-04-13 11:48:40|1390.61|1373.51|1390.35|1373.25|1390.85|1373.75|1390.35|1373.25|10
1649850530000|2022-04-13 11:48:50|1390.38|1373.28|1390.24|1373.14|1390.38|1373.28|1390.24|1373.14|17
1649850540000|2022-04-13 11:49:00|1390.23|1373.13|1390.32|1373.22|1390.35|1373.25|1390.13|1373.03|18
1649850550000|2022-04-13 11:49:10|1390.31|1373.21|1390.29|1373.19|1390.33|1373.23|1390.26|1373.16|8
1649850560000|2022-04-13 11:49:20|1390.27|1373.17|1390.29|1373.19|1390.29|1373.19|1390.27|1373.17|2
1649850570000|2022-04-13 11:49:30|1390.25|1373.15|1390.31|1373.21|1390.31|1373.21|1390.25|1373.15|2
1649850580000|2022-04-13 11:49:40|1390.3|1373.2|1390.3|1373.2|1390.32|1373.22|1390.3|1373.2|3
1649850590000|2022-04-13 11:49:50|1390.32|1373.22|1390.32|1373.22|1390.32|1373.22|1390.31|1373.21|3
1649850600000|2022-04-13 11:50:00|1390.31|1373.21|1390.31|1373.21|1390.38|1373.28|1390.26|1373.16|7
1649850610000|2022-04-13 11:50:10|1390.29|1373.19|1391.03|1373.93|1391.05|1373.95|1390.17|1373.07|20
1649850620000|2022-04-13 11:50:20|1390.96|1373.86|1390.95|1373.85|1390.96|1373.86|1390.95|1373.85|2
1649850640000|2022-04-13 11:50:40|1391.07|1373.97|1391.06|1373.96|1391.07|1373.97|1391.06|1373.96|2
1649850650000|2022-04-13 11:50:50|1391|1373.9|1391|1373.9|1391.02|1373.92|1391|1373.9|3
1649850670000|2022-04-13 11:51:10|1391.01|1373.91|1390.68|1373.58|1391.06|1373.96|1390.68|1373.58|11
1649850680000|2022-04-13 11:51:20|1390.52|1373.42|1390.16|1373.06|1390.52|1373.42|1390.13|1373.03|5
1649850690000|2022-04-13 11:51:30|1390.15|1373.05|1390.33|1373.23|1390.33|1373.23|1390.12|1373.02|6
1649850700000|2022-04-13 11:51:40|1390.34|1373.24|1390.95|1373.85|1390.95|1373.85|1390.34|1373.24|10
1649850710000|2022-04-13 11:51:50|1391.04|1373.94|1391.04|1373.94|1391.04|1373.94|1391.04|1373.94|1
1649850720000|2022-04-13 11:52:00|1391.17|1374.07|1391.98|1374.88|1391.99|1374.89|1391.17|1374.07|17
1649850730000|2022-04-13 11:52:10|1392.02|1374.92|1392.07|1374.97|1392.07|1374.97|1392.01|1374.91|6
1649850740000|2022-04-13 11:52:20|1392.08|1374.98|1392.57|1375.47|1392.57|1375.47|1392.08|1374.98|8
1649850750000|2022-04-13 11:52:30|1392.67|1375.57|1393.27|1376.17|1393.27|1376.17|1392.67|1375.57|9
1649850760000|2022-04-13 11:52:40|1393.35|1376.25|1392.94|1375.84|1393.35|1376.25|1392.94|1375.84|6
1649850770000|2022-04-13 11:52:50|1392.93|1375.83|1392.9|1375.8|1392.96|1375.86|1392.87|1375.77|5
1649850780000|2022-04-13 11:53:00|1393.04|1375.94|1393.06|1375.96|1393.08|1375.98|1393.04|1375.94|3
1649850790000|2022-04-13 11:53:10|1393.05|1375.95|1393.01|1375.91|1393.05|1375.95|1393.01|1375.91|3
1649850800000|2022-04-13 11:53:20|1392.99|1375.89|1392.99|1375.89|1392.99|1375.89|1392.99|1375.89|1
1649850810000|2022-04-13 11:53:30|1392.76|1375.66|1393.05|1375.95|1393.07|1375.97|1392.5|1375.4|17
1649850820000|2022-04-13 11:53:40|1393.04|1375.94|1393.13|1376.03|1393.13|1376.03|1393.03|1375.93|3
1649850840000|2022-04-13 11:54:00|1393.12|1376.02|1393.05|1375.95|1393.12|1376.02|1393.05|1375.95|2
1649850860000|2022-04-13 11:54:20|1393.02|1375.92|1393.02|1375.92|1393.02|1375.92|1393.02|1375.92|1
1649850870000|2022-04-13 11:54:30|1393.01|1375.91|1393.04|1375.94|1393.04|1375.94|1393.01|1375.91|4
1649850880000|2022-04-13 11:54:40|1393.05|1375.95|1393.98|1376.88|1393.98|1376.88|1393.05|1375.95|16
1649850890000|2022-04-13 11:54:50|1393.75|1376.65|1393.38|1376.28|1393.92|1376.82|1393.38|1376.28|9
1649850900000|2022-04-13 11:55:00|1393.37|1376.27|1393.24|1376.14|1393.43|1376.33|1393.24|1376.14|6
1649850910000|2022-04-13 11:55:10|1393.23|1376.13|1393.58|1376.48|1393.58|1376.48|1393.03|1375.93|11
1649850920000|2022-04-13 11:55:20|1393.51|1376.41|1393.26|1376.16|1393.51|1376.41|1393.26|1376.16|6
1649850930000|2022-04-13 11:55:30|1393.27|1376.17|1393.28|1376.18|1393.28|1376.18|1393.26|1376.16|4
1649850940000|2022-04-13 11:55:40|1393.32|1376.22|1393.3|1376.2|1393.32|1376.22|1393.3|1376.2|2
1649850950000|2022-04-13 11:55:50|1393.33|1376.23|1393.08|1375.98|1393.33|1376.23|1393.01|1375.91|13
1649850960000|2022-04-13 11:56:00|1393.07|1375.97|1392.64|1375.54|1393.07|1375.97|1392.43|1375.33|17
1649850970000|2022-04-13 11:56:10|1392.38|1375.28|1391.89|1374.79|1392.39|1375.29|1391.89|1374.79|14
1649850980000|2022-04-13 11:56:20|1391.88|1374.78|1391.62|1374.52|1391.88|1374.78|1391.59|1374.49|12
1649850990000|2022-04-13 11:56:30|1391.6|1374.5|1391.61|1374.51|1391.62|1374.52|1391.6|1374.5|3
1649851000000|2022-04-13 11:56:40|1391.58|1374.48|1390.77|1373.67|1391.58|1374.48|1390.77|1373.67|14
1649851010000|2022-04-13 11:56:50|1390.75|1373.65|1390.73|1373.63|1390.82|1373.72|1390.67|1373.57|9
1649851020000|2022-04-13 11:57:00|1390.72|1373.62|1390.86|1373.76|1391.4|1374.3|1390.72|1373.62|10
1649851030000|2022-04-13 11:57:10|1390.57|1373.47|1390.72|1373.62|1390.83|1373.73|1390.52|1373.42|14
1649851040000|2022-04-13 11:57:20|1390.7|1373.6|1390.45|1373.35|1390.7|1373.6|1390.25|1373.15|11
1649851050000|2022-04-13 11:57:30|1390.5|1373.4|1390.31|1373.21|1390.51|1373.41|1390.31|1373.21|5
1649851060000|2022-04-13 11:57:40|1390.37|1373.27|1390.17|1373.07|1390.37|1373.27|1390.09|1372.99|6
1649851070000|2022-04-13 11:57:50|1390.16|1373.06|1389.13|1372.03|1390.16|1373.06|1389.09|1371.99|29
1649851080000|2022-04-13 11:58:00|1389.12|1372.02|1388.29|1371.19|1389.12|1372.02|1388.29|1371.19|23
1649851090000|2022-04-13 11:58:10|1388.47|1371.37|1387.46|1370.36|1388.47|1371.37|1386.84|1369.74|28
1649851100000|2022-04-13 11:58:20|1387.45|1370.35|1387.48|1370.38|1387.53|1370.43|1387.18|1370.08|14
1649851110000|2022-04-13 11:58:30|1387.46|1370.36|1387.28|1370.18|1387.46|1370.36|1386.66|1369.56|20
1649851120000|2022-04-13 11:58:40|1387.25|1370.15|1387.35|1370.25|1387.4|1370.3|1387.25|1370.15|13
1649851130000|2022-04-13 11:58:50|1387.34|1370.24|1387.31|1370.21|1387.36|1370.26|1386.77|1369.67|10
1649851140000|2022-04-13 11:59:00|1387.3|1370.2|1386.11|1369.01|1387.3|1370.2|1386.01|1368.91|19
1649851150000|2022-04-13 11:59:10|1386.01|1368.91|1384.74|1367.64|1386.1|1369|1384.51|1367.41|23
1649851160000|2022-04-13 11:59:20|1384.61|1367.51|1385.6|1368.5|1385.76|1368.66|1384.61|1367.51|25
1649851170000|2022-04-13 11:59:30|1385.55|1368.45|1385.19|1368.09|1385.57|1368.47|1385.19|1368.09|19
1649851180000|2022-04-13 11:59:40|1385.15|1368.05|1385.13|1368.03|1385.3|1368.2|1385.13|1368.03|17
1649851190000|2022-04-13 11:59:50|1384.91|1367.81|1385.37|1368.27|1385.99|1368.89|1384.91|1367.81|30
1649851200000|2022-04-13 12:00:00|1385.35|1368.25|1385.79|1368.69|1385.81|1368.71|1384.57|1367.47|33
1649851210000|2022-04-13 12:00:10|1386.06|1368.96|1384.87|1367.77|1386.45|1369.35|1384.87|1367.77|29
1649851220000|2022-04-13 12:00:20|1384.98|1367.88|1384.86|1367.76|1385.62|1368.52|1384.49|1367.39|23
1649851230000|2022-04-13 12:00:30|1384.88|1367.78|1385.31|1368.21|1385.36|1368.26|1384.88|1367.78|15
1649851240000|2022-04-13 12:00:40|1385.32|1368.22|1385.19|1368.09|1385.4|1368.3|1384.97|1367.87|18
1649851250000|2022-04-13 12:00:50|1385.16|1368.06|1385.16|1368.06|1385.18|1368.08|1385.12|1368.02|6
1649851260000|2022-04-13 12:01:00|1385.15|1368.05|1384.32|1367.22|1385.15|1368.05|1384.28|1367.18|16
1649851270000|2022-04-13 12:01:10|1384.36|1367.26|1384.01|1366.91|1384.39|1367.29|1383.84|1366.74|16
1649851280000|2022-04-13 12:01:20|1384.12|1367.02|1384.26|1367.16|1384.31|1367.21|1383.98|1366.88|16
1649851290000|2022-04-13 12:01:30|1384.27|1367.17|1385.31|1368.21|1385.31|1368.21|1384.17|1367.07|22
1649851300000|2022-04-13 12:01:40|1385.3|1368.2|1385.93|1368.83|1385.93|1368.83|1385.26|1368.16|5
1649851310000|2022-04-13 12:01:50|1385.94|1368.84|1386.04|1368.94|1386.1|1369|1385.94|1368.84|5
1649851320000|2022-04-13 12:02:00|1386.05|1368.95|1386.59|1369.49|1386.59|1369.49|1386.05|1368.95|7
1649851330000|2022-04-13 12:02:10|1386.84|1369.74|1386.8|1369.7|1386.97|1369.87|1386.72|1369.62|4
1649851340000|2022-04-13 12:02:20|1386.77|1369.67|1385.86|1368.76|1386.77|1369.67|1385.86|1368.76|11
1649851350000|2022-04-13 12:02:30|1385.82|1368.72|1385.38|1368.28|1385.82|1368.72|1384.55|1367.45|25
1649851360000|2022-04-13 12:02:40|1384.63|1367.53|1385.83|1368.73|1386.15|1369.05|1384.38|1367.28|23
1649851370000|2022-04-13 12:02:50|1385.82|1368.72|1386.84|1369.74|1387.43|1370.33|1385.82|1368.72|24
1649851380000|2022-04-13 12:03:00|1386.81|1369.71|1386.21|1369.11|1386.81|1369.71|1386.21|1369.11|20
1649851390000|2022-04-13 12:03:10|1386.16|1369.06|1385.14|1368.04|1386.16|1369.06|1385.08|1367.98|18
1649851400000|2022-04-13 12:03:20|1385.13|1368.03|1384.42|1367.32|1385.13|1368.03|1384.16|1367.06|23
1649851410000|2022-04-13 12:03:30|1384.51|1367.41|1384.8|1367.7|1384.8|1367.7|1384.41|1367.31|12
1649851420000|2022-04-13 12:03:40|1384.83|1367.73|1386.11|1369.01|1386.13|1369.03|1384.76|1367.66|21
1649851430000|2022-04-13 12:03:50|1386.08|1368.98|1386.82|1369.72|1386.9|1369.8|1386.08|1368.98|17
1649851440000|2022-04-13 12:04:00|1386.75|1369.65|1388.25|1371.15|1388.69|1371.59|1386.75|1369.65|22
1649851450000|2022-04-13 12:04:10|1388.23|1371.13|1388.2|1371.1|1388.23|1371.13|1388.2|1371.1|3
1649851460000|2022-04-13 12:04:20|1388.05|1370.95|1388.02|1370.92|1388.05|1370.95|1388|1370.9|5
1649851470000|2022-04-13 12:04:30|1387.64|1370.54|1387.34|1370.24|1387.73|1370.63|1387.34|1370.24|11
1649851480000|2022-04-13 12:04:40|1387.31|1370.21|1387.31|1370.21|1387.32|1370.22|1387.31|1370.21|3
1649851490000|2022-04-13 12:04:50|1387.25|1370.15|1387.19|1370.09|1387.28|1370.18|1387.18|1370.08|6
1649851500000|2022-04-13 12:05:00|1387.15|1370.05|1386.43|1369.33|1387.22|1370.12|1386.33|1369.23|26
1649851510000|2022-04-13 12:05:10|1386.42|1369.32|1386.45|1369.35|1386.61|1369.51|1386.22|1369.12|23
1649851520000|2022-04-13 12:05:20|1386.36|1369.26|1386.2|1369.1|1386.36|1369.26|1385.99|1368.89|23
1649851530000|2022-04-13 12:05:30|1386.18|1369.08|1386.22|1369.12|1386.23|1369.13|1385.69|1368.59|20
1649851540000|2022-04-13 12:05:40|1386.2|1369.1|1386.53|1369.43|1386.7|1369.6|1386.07|1368.97|21
1649851550000|2022-04-13 12:05:50|1386.52|1369.42|1387.03|1369.93|1387.03|1369.93|1386.51|1369.41|9
1649851560000|2022-04-13 12:06:00|1387.19|1370.09|1387.71|1370.61|1387.93|1370.83|1387.19|1370.09|17
1649851570000|2022-04-13 12:06:10|1388.15|1371.05|1388.03|1370.93|1388.15|1371.05|1388|1370.9|10
1649851580000|2022-04-13 12:06:20|1387.88|1370.78|1387.25|1370.15|1388.05|1370.95|1387.25|1370.15|14
1649851590000|2022-04-13 12:06:30|1387.29|1370.19|1387.32|1370.22|1387.32|1370.22|1387.29|1370.19|2
1649851600000|2022-04-13 12:06:40|1387.22|1370.12|1387.18|1370.08|1387.22|1370.12|1387.16|1370.06|8
1649851610000|2022-04-13 12:06:50|1387.17|1370.07|1387.19|1370.09|1387.28|1370.18|1387.16|1370.06|4
1649851620000|2022-04-13 12:07:00|1387.1|1370|1387.8|1370.7|1387.88|1370.78|1387.09|1369.99|19
1649851630000|2022-04-13 12:07:10|1387.99|1370.89|1389.1|1372|1389.1|1372|1387.94|1370.84|20
1649851640000|2022-04-13 12:07:20|1389.11|1372.01|1388.64|1371.54|1389.13|1372.03|1388.62|1371.52|13
1649851650000|2022-04-13 12:07:30|1388.3|1371.2|1388.73|1371.63|1388.73|1371.63|1388.3|1371.2|8
1649851660000|2022-04-13 12:07:40|1388.72|1371.62|1388.35|1371.25|1388.89|1371.79|1388.27|1371.17|19
1649851670000|2022-04-13 12:07:50|1388.3|1371.2|1388.24|1371.14|1388.32|1371.22|1388.24|1371.14|15
1649851680000|2022-04-13 12:08:00|1388.22|1371.12|1388.16|1371.06|1388.22|1371.12|1388.11|1371.01|12
1649851690000|2022-04-13 12:08:10|1388.26|1371.16|1387.85|1370.75|1388.33|1371.23|1387.45|1370.35|18
1649851700000|2022-04-13 12:08:20|1387.84|1370.74|1387.39|1370.29|1387.84|1370.74|1387.39|1370.29|3
1649851710000|2022-04-13 12:08:30|1387.42|1370.32|1387.52|1370.42|1387.54|1370.44|1387.35|1370.25|11
1649851720000|2022-04-13 12:08:40|1387.58|1370.48|1388.05|1370.95|1388.21|1371.11|1387.52|1370.42|21
1649851730000|2022-04-13 12:08:50|1388.11|1371.01|1387.31|1370.21|1388.16|1371.06|1387.28|1370.18|18
1649851740000|2022-04-13 12:09:00|1387.32|1370.22|1387.27|1370.17|1387.37|1370.27|1387.23|1370.13|12
1649851750000|2022-04-13 12:09:10|1387.21|1370.11|1387.27|1370.17|1387.36|1370.26|1387.19|1370.09|17
1649851760000|2022-04-13 12:09:20|1387.24|1370.14|1387.23|1370.13|1387.34|1370.24|1387.23|1370.13|7
1649851770000|2022-04-13 12:09:30|1387.25|1370.15|1386.78|1369.68|1387.27|1370.17|1386.78|1369.68|17
1649851780000|2022-04-13 12:09:40|1386.74|1369.64|1386.37|1369.27|1386.74|1369.64|1386.18|1369.08|10
1649851790000|2022-04-13 12:09:50|1386.32|1369.22|1386.32|1369.22|1386.32|1369.22|1386.32|1369.22|1
1649851800000|2022-04-13 12:10:00|1386.46|1369.36|1386.74|1369.64|1386.74|1369.64|1386.46|1369.36|7
1649851810000|2022-04-13 12:10:10|1386.85|1369.75|1386.94|1369.84|1387.12|1370.02|1386.85|1369.75|26
1649851820000|2022-04-13 12:10:20|1387.03|1369.93|1387.09|1369.99|1387.1|1370|1387.02|1369.92|17
1649851830000|2022-04-13 12:10:30|1387.07|1369.97|1386.63|1369.53|1387.13|1370.03|1386.62|1369.52|19
1649851840000|2022-04-13 12:10:40|1386.62|1369.52|1386.76|1369.66|1386.83|1369.73|1386.62|1369.52|11
1649851850000|2022-04-13 12:10:50|1386.78|1369.68|1386.57|1369.47|1386.89|1369.79|1386.52|1369.42|29
1649851860000|2022-04-13 12:11:00|1386.59|1369.49|1385.96|1368.86|1386.6|1369.5|1385.96|1368.86|15
1649851870000|2022-04-13 12:11:10|1386.01|1368.91|1385.99|1368.89|1386.01|1368.91|1385.99|1368.89|2
1649851880000|2022-04-13 12:11:20|1385.71|1368.61|1385.51|1368.41|1385.77|1368.67|1385.47|1368.37|6
1649851890000|2022-04-13 12:11:30|1385.61|1368.51|1385.55|1368.45|1385.61|1368.51|1385.55|1368.45|3
1649851900000|2022-04-13 12:11:40|1385.5|1368.4|1385.5|1368.4|1385.5|1368.4|1385.5|1368.4|1
1649851910000|2022-04-13 12:11:50|1385.57|1368.47|1385.59|1368.49|1385.59|1368.49|1385.55|1368.45|3
1649851920000|2022-04-13 12:12:00|1385.57|1368.47|1384.89|1367.79|1385.57|1368.47|1384.78|1367.68|16
1649851930000|2022-04-13 12:12:10|1384.88|1367.78|1385.09|1367.99|1385.15|1368.05|1384.74|1367.64|19
1649851940000|2022-04-13 12:12:20|1385.15|1368.05|1385|1367.9|1385.26|1368.16|1385|1367.9|13
1649851950000|2022-04-13 12:12:30|1385.04|1367.94|1385.1|1368|1385.16|1368.06|1385|1367.9|12
1649851960000|2022-04-13 12:12:40|1385.05|1367.95|1385.03|1367.93|1385.11|1368.01|1385|1367.9|16
1649851970000|2022-04-13 12:12:50|1385.02|1367.92|1385.05|1367.95|1385.14|1368.04|1385.01|1367.91|5
1649851980000|2022-04-13 12:13:00|1385.14|1368.04|1385.49|1368.39|1385.52|1368.42|1385.11|1368.01|8
1649851990000|2022-04-13 12:13:10|1385.51|1368.41|1385.44|1368.34|1385.59|1368.49|1385.42|1368.32|12
1649852000000|2022-04-13 12:13:20|1385.45|1368.35|1385.84|1368.74|1385.84|1368.74|1385.21|1368.11|9
1649852010000|2022-04-13 12:13:30|1385.83|1368.73|1385.81|1368.71|1385.83|1368.73|1385.81|1368.71|2
1649852040000|2022-04-13 12:14:00|1385.83|1368.73|1384.96|1367.86|1385.89|1368.79|1384.96|1367.86|17
1649852050000|2022-04-13 12:14:10|1384.95|1367.85|1385.05|1367.95|1385.05|1367.95|1384.95|1367.85|16
1649852060000|2022-04-13 12:14:20|1385.04|1367.94|1385.08|1367.98|1385.11|1368.01|1385.04|1367.94|15
1649852070000|2022-04-13 12:14:30|1385.01|1367.91|1385.01|1367.91|1385.02|1367.92|1385|1367.9|13
1649852080000|2022-04-13 12:14:40|1385.02|1367.92|1386|1368.9|1386.01|1368.91|1384.99|1367.89|23
1649852090000|2022-04-13 12:14:50|1385.97|1368.87|1385.91|1368.81|1385.97|1368.87|1385.91|1368.81|4
1649852100000|2022-04-13 12:15:00|1385.99|1368.89|1385.83|1368.73|1385.99|1368.89|1385.66|1368.56|12
1649852110000|2022-04-13 12:15:10|1385.82|1368.72|1385.12|1368.02|1385.82|1368.72|1385.12|1368.02|19
1649852120000|2022-04-13 12:15:20|1385.19|1368.09|1385.07|1367.97|1385.25|1368.15|1385.05|1367.95|14
1649852130000|2022-04-13 12:15:30|1385.05|1367.95|1384.33|1367.23|1385.05|1367.95|1384.21|1367.11|15
1649852140000|2022-04-13 12:15:40|1384.31|1367.21|1384.16|1367.06|1384.31|1367.21|1384.13|1367.03|6
1649852150000|2022-04-13 12:15:50|1384.14|1367.04|1384.12|1367.02|1384.28|1367.18|1383.86|1366.76|14
1649852160000|2022-04-13 12:16:00|1384.17|1367.07|1384.59|1367.49|1384.59|1367.49|1384.17|1367.07|16
1649852170000|2022-04-13 12:16:10|1384.57|1367.47|1384.98|1367.88|1385.18|1368.08|1384.48|1367.38|8
1649852180000|2022-04-13 12:16:20|1384.97|1367.87|1384.93|1367.83|1384.97|1367.87|1384.93|1367.83|2
1649852190000|2022-04-13 12:16:30|1384.99|1367.89|1385.04|1367.94|1385.04|1367.94|1384.99|1367.89|2
1649852200000|2022-04-13 12:16:40|1385.06|1367.96|1385.01|1367.91|1385.06|1367.96|1385.01|1367.91|5
1649852210000|2022-04-13 12:16:50|1384.95|1367.85|1384.95|1367.85|1384.95|1367.85|1384.95|1367.85|1
1649852220000|2022-04-13 12:17:00|1384.96|1367.86|1385.03|1367.93|1385.04|1367.94|1384.96|1367.86|5
1649852230000|2022-04-13 12:17:10|1385.09|1367.99|1385.09|1367.99|1385.11|1368.01|1385.09|1367.99|3
1649852240000|2022-04-13 12:17:20|1385.2|1368.1|1385.79|1368.69|1385.79|1368.69|1385.2|1368.1|16
1649852250000|2022-04-13 12:17:30|1385.78|1368.68|1385.93|1368.83|1386.02|1368.92|1385.78|1368.68|13
1649852260000|2022-04-13 12:17:40|1385.97|1368.87|1386.39|1369.29|1386.39|1369.29|1385.97|1368.87|15
1649852270000|2022-04-13 12:17:50|1386.38|1369.28|1386.32|1369.22|1386.39|1369.29|1386.3|1369.2|9
1649852280000|2022-04-13 12:18:00|1386.34|1369.24|1386.48|1369.38|1386.54|1369.44|1386.34|1369.24|14
1649852290000|2022-04-13 12:18:10|1386.38|1369.28|1386.61|1369.51|1386.61|1369.51|1386.38|1369.28|20
1649852300000|2022-04-13 12:18:20|1386.6|1369.5|1386.55|1369.45|1386.61|1369.51|1386.51|1369.41|15
1649852310000|2022-04-13 12:18:30|1386.57|1369.47|1386.49|1369.39|1386.59|1369.49|1386.47|1369.37|24
1649852320000|2022-04-13 12:18:40|1386.51|1369.41|1386.47|1369.37|1386.51|1369.41|1386.47|1369.37|4
1649852330000|2022-04-13 12:18:50|1386.48|1369.38|1386.78|1369.68|1386.78|1369.68|1386.43|1369.33|8
1649852340000|2022-04-13 12:19:00|1386.84|1369.74|1387.18|1370.08|1387.2|1370.1|1386.84|1369.74|13
1649852350000|2022-04-13 12:19:10|1387.21|1370.11|1386.24|1369.14|1387.21|1370.11|1386.11|1369.01|25
1649852360000|2022-04-13 12:19:20|1386.29|1369.19|1386.27|1369.17|1386.47|1369.37|1386.24|1369.14|17
1649852370000|2022-04-13 12:19:30|1386.2|1369.1|1386.42|1369.32|1386.43|1369.33|1386.19|1369.09|9
1649852380000|2022-04-13 12:19:40|1386.41|1369.31|1386.16|1369.06|1386.46|1369.36|1386.15|1369.05|14
1649852390000|2022-04-13 12:19:50|1386.17|1369.07|1386.09|1368.99|1386.17|1369.07|1385.55|1368.45|21
1649852400000|2022-04-13 12:20:00|1386.07|1368.97|1384.72|1367.62|1386.22|1369.12|1384.72|1367.62|21
1649852410000|2022-04-13 12:20:10|1384.63|1367.53|1384.26|1367.16|1384.63|1367.53|1384.23|1367.13|15
1649852420000|2022-04-13 12:20:20|1384.29|1367.19|1384.25|1367.15|1384.29|1367.19|1384.25|1367.15|5
1649852430000|2022-04-13 12:20:30|1384.3|1367.2|1384.29|1367.19|1384.31|1367.21|1384.26|1367.16|11
1649852440000|2022-04-13 12:20:40|1384.26|1367.16|1384.26|1367.16|1384.26|1367.16|1384.26|1367.16|1
1649852450000|2022-04-13 12:20:50|1384.17|1367.07|1384.08|1366.98|1384.17|1367.07|1384.08|1366.98|2
1649852460000|2022-04-13 12:21:00|1384.16|1367.06|1384.1|1367|1384.23|1367.13|1384.09|1366.99|6
1649852470000|2022-04-13 12:21:10|1384.15|1367.05|1384.15|1367.05|1384.15|1367.05|1384.15|1367.05|1
1649852480000|2022-04-13 12:21:20|1384.14|1367.04|1384.17|1367.07|1384.17|1367.07|1384.14|1367.04|2
1649852490000|2022-04-13 12:21:30|1384.14|1367.04|1384.09|1366.99|1384.14|1367.04|1384.09|1366.99|4
1649852500000|2022-04-13 12:21:40|1384.16|1367.06|1384.11|1367.01|1384.16|1367.06|1384.02|1366.92|6
1649852510000|2022-04-13 12:21:50|1384.05|1366.95|1383.61|1366.51|1384.23|1367.13|1383.61|1366.51|16
1649852520000|2022-04-13 12:22:00|1383.55|1366.45|1383.69|1366.59|1383.76|1366.66|1383.55|1366.45|8
1649852530000|2022-04-13 12:22:10|1383.67|1366.57|1383.28|1366.18|1383.67|1366.57|1383.28|1366.18|11
1649852540000|2022-04-13 12:22:20|1383.26|1366.16|1382.85|1365.75|1383.28|1366.18|1382.78|1365.68|18
1649852550000|2022-04-13 12:22:30|1382.15|1365.05|1382.73|1365.63|1383.15|1366.05|1382.15|1365.05|13
1649852560000|2022-04-13 12:22:40|1382.78|1365.68|1383.24|1366.14|1383.26|1366.16|1382.41|1365.31|21
1649852570000|2022-04-13 12:22:50|1382.91|1365.81|1383.17|1366.07|1383.17|1366.07|1382.78|1365.68|11
1649852580000|2022-04-13 12:23:00|1383.25|1366.15|1383.17|1366.07|1383.27|1366.17|1383.14|1366.04|6
1649852590000|2022-04-13 12:23:10|1383.15|1366.05|1383.31|1366.21|1383.32|1366.22|1383.11|1366.01|5
1649852600000|2022-04-13 12:23:20|1383.27|1366.17|1383.31|1366.21|1383.31|1366.21|1383.27|1366.17|3
1649852610000|2022-04-13 12:23:30|1383.25|1366.15|1383.23|1366.13|1383.31|1366.21|1383.18|1366.08|13
1649852620000|2022-04-13 12:23:40|1383.31|1366.21|1383.21|1366.11|1383.41|1366.31|1383.21|1366.11|12
1649852630000|2022-04-13 12:23:50|1383.37|1366.27|1383.33|1366.23|1383.37|1366.27|1383.25|1366.15|8
1649852640000|2022-04-13 12:24:00|1383.32|1366.22|1383.19|1366.09|1383.33|1366.23|1383.13|1366.03|16
1649852650000|2022-04-13 12:24:10|1383.39|1366.29|1383.05|1365.95|1383.39|1366.29|1383.05|1365.95|7
1649852660000|2022-04-13 12:24:20|1382.83|1365.73|1382.35|1365.25|1382.83|1365.73|1382.31|1365.21|18
1649852670000|2022-04-13 12:24:30|1382.38|1365.28|1382.46|1365.36|1382.72|1365.62|1382.38|1365.28|14
1649852680000|2022-04-13 12:24:40|1382.6|1365.5|1383.34|1366.24|1383.34|1366.24|1382.6|1365.5|14
1649852690000|2022-04-13 12:24:50|1383.35|1366.25|1383.2|1366.1|1383.45|1366.35|1383.18|1366.08|10
1649852700000|2022-04-13 12:25:00|1383.13|1366.03|1383.28|1366.18|1383.36|1366.26|1383.13|1366.03|15
1649852710000|2022-04-13 12:25:10|1383.3|1366.2|1384.06|1366.96|1384.06|1366.96|1383.3|1366.2|12
1649852720000|2022-04-13 12:25:20|1383.99|1366.89|1384.01|1366.91|1384.01|1366.91|1383.99|1366.89|2
1649852730000|2022-04-13 12:25:30|1384.04|1366.94|1383.3|1366.2|1384.07|1366.97|1383.28|1366.18|14
1649852740000|2022-04-13 12:25:40|1383.31|1366.21|1382.69|1365.59|1383.64|1366.54|1382.64|1365.54|26
1649852750000|2022-04-13 12:25:50|1382.68|1365.58|1382.28|1365.18|1382.68|1365.58|1382.21|1365.11|12
1649852760000|2022-04-13 12:26:00|1382.3|1365.2|1382.5|1365.4|1382.51|1365.41|1382.3|1365.2|8
1649852770000|2022-04-13 12:26:10|1382.48|1365.38|1382.29|1365.19|1382.48|1365.38|1382.29|1365.19|3
1649852780000|2022-04-13 12:26:20|1381.9|1364.8|1382.42|1365.32|1382.42|1365.32|1381.9|1364.8|6
1649852790000|2022-04-13 12:26:30|1382.41|1365.31|1382.06|1364.96|1382.41|1365.31|1382.06|1364.96|8
1649852800000|2022-04-13 12:26:40|1382.08|1364.98|1382.27|1365.17|1382.31|1365.21|1382.08|1364.98|9
1649852810000|2022-04-13 12:26:50|1382.26|1365.16|1382.08|1364.98|1382.29|1365.19|1381.75|1364.65|19
1649852820000|2022-04-13 12:27:00|1382.07|1364.97|1382.08|1364.98|1382.14|1365.04|1382.06|1364.96|7
1649852830000|2022-04-13 12:27:10|1382.07|1364.97|1382.06|1364.96|1382.14|1365.04|1382.06|1364.96|7
1649852840000|2022-04-13 12:27:20|1381.79|1364.69|1381.79|1364.69|1381.79|1364.69|1381.79|1364.69|1
1649852850000|2022-04-13 12:27:30|1381.81|1364.71|1381.79|1364.69|1381.81|1364.71|1381.72|1364.62|6
1649852860000|2022-04-13 12:27:40|1381.84|1364.74|1382.24|1365.14|1382.27|1365.17|1381.76|1364.66|12
1649852870000|2022-04-13 12:27:50|1382.22|1365.12|1382.47|1365.37|1382.47|1365.37|1382.18|1365.08|11
1649852880000|2022-04-13 12:28:00|1382.57|1365.47|1382.46|1365.36|1382.96|1365.86|1382.46|1365.36|13
1649852890000|2022-04-13 12:28:10|1382.45|1365.35|1382.45|1365.35|1382.47|1365.37|1382.43|1365.33|9
1649852900000|2022-04-13 12:28:20|1382.44|1365.34|1382.27|1365.17|1382.49|1365.39|1382.16|1365.06|17
1649852910000|2022-04-13 12:28:30|1382.48|1365.38|1382.47|1365.37|1382.48|1365.38|1382.47|1365.37|4
1649852920000|2022-04-13 12:28:40|1382.32|1365.22|1382.5|1365.4|1382.5|1365.4|1382.31|1365.21|11
1649852930000|2022-04-13 12:28:50|1382.56|1365.46|1382.32|1365.22|1382.56|1365.46|1382.26|1365.16|15
1649852940000|2022-04-13 12:29:00|1382.3|1365.2|1382.24|1365.14|1382.33|1365.23|1382.21|1365.11|15
1649852950000|2022-04-13 12:29:10|1382.26|1365.16|1382.04|1364.94|1382.36|1365.26|1382.03|1364.93|14
1649852960000|2022-04-13 12:29:20|1382.02|1364.92|1381.75|1364.65|1382.02|1364.92|1381.73|1364.63|5
1649852980000|2022-04-13 12:29:40|1381.7|1364.6|1381.61|1364.51|1381.72|1364.62|1381.61|1364.51|8
1649852990000|2022-04-13 12:29:50|1381.59|1364.49|1381.59|1364.49|1381.59|1364.49|1381.59|1364.49|1
1649853000000|2022-04-13 12:30:00|1381.5|1364.4|1380.95|1363.85|1381.5|1364.4|1380.95|1363.85|21
1649853010000|2022-04-13 12:30:10|1380.85|1363.75|1381.22|1364.12|1381.22|1364.12|1380.66|1363.56|21
1649853020000|2022-04-13 12:30:20|1381.19|1364.09|1381.32|1364.22|1381.44|1364.34|1381.1|1364|16
1649853030000|2022-04-13 12:30:30|1381.34|1364.24|1381.57|1364.47|1381.57|1364.47|1381.29|1364.19|12
1649853040000|2022-04-13 12:30:40|1381.65|1364.55|1382.95|1365.85|1382.95|1365.85|1381.65|1364.55|15
1649853050000|2022-04-13 12:30:50|1383.03|1365.93|1383|1365.9|1383.08|1365.98|1383|1365.9|8
1649853060000|2022-04-13 12:31:00|1383.05|1365.95|1383.04|1365.94|1383.05|1365.95|1382.95|1365.85|14
1649853070000|2022-04-13 12:31:10|1383.11|1366.01|1383.01|1365.91|1383.14|1366.04|1382.67|1365.57|16
1649853080000|2022-04-13 12:31:20|1383|1365.9|1383.14|1366.04|1383.25|1366.15|1383|1365.9|8
1649853090000|2022-04-13 12:31:30|1383.17|1366.07|1382.42|1365.32|1383.18|1366.08|1382.4|1365.3|17
1649853100000|2022-04-13 12:31:40|1382.52|1365.42|1382.74|1365.64|1382.75|1365.65|1382.32|1365.22|18
1649853110000|2022-04-13 12:31:50|1382.73|1365.63|1382.2|1365.1|1382.73|1365.63|1382.19|1365.09|20
1649853120000|2022-04-13 12:32:00|1382.19|1365.09|1381.62|1364.52|1382.22|1365.12|1381.62|1364.52|22
1649853130000|2022-04-13 12:32:10|1381.63|1364.53|1382.37|1365.27|1382.37|1365.27|1381.63|1364.53|15
1649853140000|2022-04-13 12:32:20|1382.36|1365.26|1382.35|1365.25|1382.36|1365.26|1382.19|1365.09|13
1649853150000|2022-04-13 12:32:30|1382.36|1365.26|1382.29|1365.19|1382.36|1365.26|1382.09|1364.99|14
1649853160000|2022-04-13 12:32:40|1382.38|1365.28|1382.44|1365.34|1382.51|1365.41|1382.26|1365.16|19
1649853170000|2022-04-13 12:32:50|1382.47|1365.37|1382.39|1365.29|1382.47|1365.37|1382.21|1365.11|19
1649853180000|2022-04-13 12:33:00|1382.38|1365.28|1382.95|1365.85|1383|1365.9|1382.33|1365.23|9
1649853190000|2022-04-13 12:33:10|1382.91|1365.81|1382.96|1365.86|1382.98|1365.88|1382.91|1365.81|10
1649853200000|2022-04-13 12:33:20|1382.93|1365.83|1382.91|1365.81|1382.96|1365.86|1382.91|1365.81|6
1649853210000|2022-04-13 12:33:30|1382.9|1365.8|1382.43|1365.33|1382.92|1365.82|1382.36|1365.26|16
1649853220000|2022-04-13 12:33:40|1382.39|1365.29|1382.11|1365.01|1382.39|1365.29|1382.11|1365.01|15
1649853230000|2022-04-13 12:33:50|1382.1|1365|1382.04|1364.94|1382.14|1365.04|1381.98|1364.88|10
1649853240000|2022-04-13 12:34:00|1382.03|1364.93|1382.2|1365.1|1382.31|1365.21|1382.03|1364.93|11
1649853250000|2022-04-13 12:34:10|1382.29|1365.19|1382.56|1365.46|1382.7|1365.6|1382.23|1365.13|13
1649853260000|2022-04-13 12:34:20|1382.58|1365.48|1382.49|1365.39|1382.71|1365.61|1382.48|1365.38|17
1649853270000|2022-04-13 12:34:30|1382.48|1365.38|1382.31|1365.21|1382.48|1365.38|1382.27|1365.17|9
1649853280000|2022-04-13 12:34:40|1382.37|1365.27|1382.34|1365.24|1382.38|1365.28|1382.33|1365.23|12
1649853290000|2022-04-13 12:34:50|1382.37|1365.27|1382.19|1365.09|1382.37|1365.27|1382.18|1365.08|14
1649853300000|2022-04-13 12:35:00|1382.18|1365.08|1382.22|1365.12|1382.26|1365.16|1382.18|1365.08|8
1649853310000|2022-04-13 12:35:10|1382.21|1365.11|1381.8|1364.7|1382.26|1365.16|1381.8|1364.7|17
1649853320000|2022-04-13 12:35:20|1381.85|1364.75|1381.28|1364.18|1381.88|1364.78|1381.26|1364.16|15
1649853330000|2022-04-13 12:35:30|1381.25|1364.15|1381.29|1364.19|1381.4|1364.3|1381.25|1364.15|12
1649853340000|2022-04-13 12:35:40|1381.28|1364.18|1381.29|1364.19|1381.33|1364.23|1381.25|1364.15|12
1649853350000|2022-04-13 12:35:50|1381.36|1364.26|1381.19|1364.09|1381.36|1364.26|1381.19|1364.09|12
1649853360000|2022-04-13 12:36:00|1381.22|1364.12|1381.52|1364.42|1381.53|1364.43|1381.22|1364.12|8
1649853370000|2022-04-13 12:36:10|1381.51|1364.41|1381.98|1364.88|1381.98|1364.88|1381.46|1364.36|8
1649853380000|2022-04-13 12:36:20|1382.08|1364.98|1381.97|1364.87|1382.08|1364.98|1381.97|1364.87|3
1649853390000|2022-04-13 12:36:30|1381.89|1364.79|1381.74|1364.64|1381.89|1364.79|1381.74|1364.64|5
1649853400000|2022-04-13 12:36:40|1381.96|1364.86|1382.04|1364.94|1382.04|1364.94|1381.96|1364.86|2
1649853410000|2022-04-13 12:36:50|1382.05|1364.95|1381.56|1364.46|1382.07|1364.97|1381.56|1364.46|10
1649853420000|2022-04-13 12:37:00|1381.48|1364.38|1381.32|1364.22|1381.83|1364.73|1381.32|1364.22|6
1649853430000|2022-04-13 12:37:10|1381.3|1364.2|1381.37|1364.27|1381.46|1364.36|1381.28|1364.18|9
1649853440000|2022-04-13 12:37:20|1381.36|1364.26|1381.21|1364.11|1381.36|1364.26|1381.21|1364.11|7
1649853450000|2022-04-13 12:37:30|1381.23|1364.13|1381.35|1364.25|1381.42|1364.32|1381.23|1364.13|10
1649853460000|2022-04-13 12:37:40|1381.34|1364.24|1381.36|1364.26|1381.36|1364.26|1381.34|1364.24|2
1649853470000|2022-04-13 12:37:50|1381.37|1364.27|1381.57|1364.47|1381.72|1364.62|1381.37|1364.27|16
1649853480000|2022-04-13 12:38:00|1381.45|1364.35|1381.29|1364.19|1381.45|1364.35|1381.25|1364.15|12
1649853490000|2022-04-13 12:38:10|1381.28|1364.18|1381.22|1364.12|1381.37|1364.27|1381.22|1364.12|9
1649853500000|2022-04-13 12:38:20|1380.87|1363.77|1380.87|1363.77|1381|1363.9|1380.84|1363.74|16
1649853510000|2022-04-13 12:38:30|1380.86|1363.76|1380.85|1363.75|1380.99|1363.89|1380.75|1363.65|18
1649853520000|2022-04-13 12:38:40|1380.91|1363.81|1380.87|1363.77|1381.04|1363.94|1380.82|1363.72|27
1649853530000|2022-04-13 12:38:50|1380.85|1363.75|1380.57|1363.47|1380.98|1363.88|1380.57|1363.47|13
1649853540000|2022-04-13 12:39:00|1380.63|1363.53|1380.63|1363.53|1380.66|1363.56|1380.63|1363.53|7
1649853550000|2022-04-13 12:39:10|1380.64|1363.54|1380.64|1363.54|1380.65|1363.55|1380.64|1363.54|5
1649853560000|2022-04-13 12:39:20|1380.65|1363.55|1380.57|1363.47|1380.65|1363.55|1380.57|1363.47|5
1649853570000|2022-04-13 12:39:30|1380.58|1363.48|1380.43|1363.33|1380.71|1363.61|1380.42|1363.32|14
1649853580000|2022-04-13 12:39:40|1380.37|1363.27|1381.15|1364.05|1381.15|1364.05|1380.37|1363.27|19
1649853600000|2022-04-13 12:40:00|1381.13|1364.03|1381.18|1364.08|1381.18|1364.08|1381.13|1364.03|2
1649853610000|2022-04-13 12:40:10|1381.2|1364.1|1381.23|1364.13|1381.29|1364.19|1381.13|1364.03|10
1649853620000|2022-04-13 12:40:20|1381.16|1364.06|1381.16|1364.06|1381.16|1364.06|1381.16|1364.06|1
1649853630000|2022-04-13 12:40:30|1381.09|1363.99|1381.23|1364.13|1381.25|1364.15|1381.09|1363.99|6
1649853640000|2022-04-13 12:40:40|1381.26|1364.16|1382.01|1364.91|1382.21|1365.11|1381.26|1364.16|16
1649853650000|2022-04-13 12:40:50|1382.03|1364.93|1383.15|1366.05|1383.29|1366.19|1382.03|1364.93|13
1649853660000|2022-04-13 12:41:00|1383.16|1366.06|1383.11|1366.01|1383.29|1366.19|1383.08|1365.98|13
1649853670000|2022-04-13 12:41:10|1383.18|1366.08|1384.12|1367.02|1384.12|1367.02|1383.18|1366.08|16
1649853680000|2022-04-13 12:41:20|1384.11|1367.01|1384.05|1366.95|1384.19|1367.09|1384.01|1366.91|6
1649853690000|2022-04-13 12:41:30|1384.04|1366.94|1384.08|1366.98|1384.08|1366.98|1383.95|1366.85|7
1649853700000|2022-04-13 12:41:40|1384.07|1366.97|1383.31|1366.21|1384.07|1366.97|1383.31|1366.21|16
1649853710000|2022-04-13 12:41:50|1383.34|1366.24|1383.23|1366.13|1383.34|1366.24|1383.19|1366.09|12
1649853720000|2022-04-13 12:42:00|1383.24|1366.14|1383.25|1366.15|1383.26|1366.16|1383.14|1366.04|11
1649853730000|2022-04-13 12:42:10|1383.26|1366.16|1383.22|1366.12|1383.26|1366.16|1383.2|1366.1|8
1649853740000|2022-04-13 12:42:20|1383.19|1366.09|1383.25|1366.15|1383.26|1366.16|1383.18|1366.08|8
1649853750000|2022-04-13 12:42:30|1383.24|1366.14|1383.38|1366.28|1383.39|1366.29|1383.24|1366.14|10
1649853760000|2022-04-13 12:42:40|1383.39|1366.29|1383.26|1366.16|1383.39|1366.29|1383.26|1366.16|4
1649853770000|2022-04-13 12:42:50|1383.29|1366.19|1383.32|1366.22|1383.45|1366.35|1383.26|1366.16|10
1649853780000|2022-04-13 12:43:00|1383.34|1366.24|1383.38|1366.28|1383.56|1366.46|1383.34|1366.24|22
1649853790000|2022-04-13 12:43:10|1383.37|1366.27|1383.96|1366.86|1384.02|1366.92|1383.34|1366.24|23
1649853800000|2022-04-13 12:43:20|1384.32|1367.22|1384.32|1367.22|1384.32|1367.22|1384.32|1367.22|1
1649853810000|2022-04-13 12:43:30|1384.15|1367.05|1384.15|1367.05|1384.15|1367.05|1384.15|1367.05|1
1649853820000|2022-04-13 12:43:40|1384.12|1367.02|1384.14|1367.04|1384.17|1367.07|1384.12|1367.02|3
1649853830000|2022-04-13 12:43:50|1384.08|1366.98|1384.09|1366.99|1384.09|1366.99|1384.07|1366.97|3
1649853840000|2022-04-13 12:44:00|1384.1|1367|1384.05|1366.95|1384.35|1367.25|1384.05|1366.95|7
1649853850000|2022-04-13 12:44:10|1384.36|1367.26|1384.97|1367.87|1384.97|1367.87|1384.32|1367.22|6
1649853860000|2022-04-13 12:44:20|1384.98|1367.88|1384.98|1367.88|1384.98|1367.88|1384.98|1367.88|1
1649853870000|2022-04-13 12:44:30|1384.97|1367.87|1385|1367.9|1385|1367.9|1384.97|1367.87|2
1649853880000|2022-04-13 12:44:40|1384.97|1367.87|1384.97|1367.87|1384.97|1367.87|1384.97|1367.87|1
1649853890000|2022-04-13 12:44:50|1385|1367.9|1384.93|1367.83|1385|1367.9|1384.93|1367.83|2
1649853900000|2022-04-13 12:45:00|1385|1367.9|1385.31|1368.21|1385.31|1368.21|1385|1367.9|6
1649853910000|2022-04-13 12:45:10|1385.32|1368.22|1385.75|1368.65|1385.75|1368.65|1385.3|1368.2|10
1649853920000|2022-04-13 12:45:20|1385.78|1368.68|1385.76|1368.66|1385.78|1368.68|1385.76|1368.66|2
1649853930000|2022-04-13 12:45:30|1386|1368.9|1385.88|1368.78|1386|1368.9|1385.78|1368.68|9
1649853940000|2022-04-13 12:45:40|1385.9|1368.8|1386.08|1368.98|1386.08|1368.98|1385.75|1368.65|11
1649853950000|2022-04-13 12:45:50|1385.89|1368.79|1385.96|1368.86|1386|1368.9|1385.89|1368.79|7
1649853960000|2022-04-13 12:46:00|1385.97|1368.87|1386.06|1368.96|1386.06|1368.96|1385.97|1368.87|3
1649853970000|2022-04-13 12:46:10|1386.24|1369.14|1386.14|1369.04|1386.24|1369.14|1386.14|1369.04|2
1649853990000|2022-04-13 12:46:30|1386.08|1368.98|1386.05|1368.95|1386.08|1368.98|1386.04|1368.94|4
1649854000000|2022-04-13 12:46:40|1386.03|1368.93|1386.01|1368.91|1386.16|1369.06|1385.97|1368.87|9
1649854010000|2022-04-13 12:46:50|1386.03|1368.93|1386.15|1369.05|1386.16|1369.06|1386.03|1368.93|4
1649854020000|2022-04-13 12:47:00|1386.08|1368.98|1386.15|1369.05|1386.15|1369.05|1386.08|1368.98|2
1649854030000|2022-04-13 12:47:10|1386.06|1368.96|1386.08|1368.98|1386.16|1369.06|1386.06|1368.96|3
1649854040000|2022-04-13 12:47:20|1385.95|1368.85|1386.12|1369.02|1386.12|1369.02|1385.95|1368.85|5
1649854050000|2022-04-13 12:47:30|1386.17|1369.07|1385.88|1368.78|1386.17|1369.07|1385.6|1368.5|11
1649854060000|2022-04-13 12:47:40|1385.86|1368.76|1385.84|1368.74|1385.86|1368.76|1385.84|1368.74|2
1649854070000|2022-04-13 12:47:50|1385.73|1368.63|1385.73|1368.63|1385.73|1368.63|1385.73|1368.63|1
1649854080000|2022-04-13 12:48:00|1385.72|1368.62|1385.7|1368.6|1385.73|1368.63|1385.7|1368.6|4
1649854090000|2022-04-13 12:48:10|1385.72|1368.62|1385.72|1368.62|1385.72|1368.62|1385.72|1368.62|1
1649854100000|2022-04-13 12:48:20|1385.26|1368.16|1385.41|1368.31|1385.41|1368.31|1385.26|1368.16|4
1649854110000|2022-04-13 12:48:30|1385.37|1368.27|1385.52|1368.42|1385.54|1368.44|1385.37|1368.27|5
1649854120000|2022-04-13 12:48:40|1385.54|1368.44|1385.33|1368.23|1385.66|1368.56|1385.17|1368.07|8
1649854130000|2022-04-13 12:48:50|1385.35|1368.25|1385.83|1368.73|1385.97|1368.87|1385.35|1368.25|8
1649854140000|2022-04-13 12:49:00|1386.08|1368.98|1386.12|1369.02|1386.13|1369.03|1386.08|1368.98|3
1649854150000|2022-04-13 12:49:10|1386.17|1369.07|1386|1368.9|1386.17|1369.07|1386|1368.9|2
1649854160000|2022-04-13 12:49:20|1386.1|1369|1385.2|1368.1|1386.1|1369|1385.14|1368.04|10
1649854180000|2022-04-13 12:49:40|1385.26|1368.16|1385.37|1368.27|1385.37|1368.27|1385.26|1368.16|5
1649854190000|2022-04-13 12:49:50|1385.35|1368.25|1385.19|1368.09|1385.41|1368.31|1385.19|1368.09|3
1649854200000|2022-04-13 12:50:00|1385.46|1368.36|1385.46|1368.36|1385.46|1368.36|1385.46|1368.36|1
1649854210000|2022-04-13 12:50:10|1385.19|1368.09|1385.19|1368.09|1385.19|1368.09|1385.19|1368.09|1
1649854250000|2022-04-13 12:50:50|1385.86|1368.76|1386.13|1369.03|1386.15|1369.05|1385.7|1368.6|12
1649854260000|2022-04-13 12:51:00|1386.12|1369.02|1386.12|1369.02|1386.12|1369.02|1386.08|1368.98|3
1649854270000|2022-04-13 12:51:10|1386.15|1369.05|1386.15|1369.05|1386.15|1369.05|1385.97|1368.87|4
1649854280000|2022-04-13 12:51:20|1386.09|1368.99|1386.25|1369.15|1386.61|1369.51|1386.09|1368.99|10
1649854290000|2022-04-13 12:51:30|1386.35|1369.25|1386.43|1369.33|1386.43|1369.33|1386.35|1369.25|3
1649854300000|2022-04-13 12:51:40|1386.9|1369.8|1386.9|1369.8|1386.9|1369.8|1386.9|1369.8|1
1649854310000|2022-04-13 12:51:50|1386.94|1369.84|1386.23|1369.13|1387|1369.9|1386.23|1369.13|10
1649854320000|2022-04-13 12:52:00|1386.24|1369.14|1386.16|1369.06|1386.28|1369.18|1386.15|1369.05|11
1649854330000|2022-04-13 12:52:10|1386.2|1369.1|1386.01|1368.91|1386.2|1369.1|1385.99|1368.89|12
1649854340000|2022-04-13 12:52:20|1385.97|1368.87|1385.46|1368.36|1385.97|1368.87|1385.46|1368.36|6
1649854350000|2022-04-13 12:52:30|1385.37|1368.27|1385.13|1368.03|1385.37|1368.27|1385|1367.9|4
1649854360000|2022-04-13 12:52:40|1385.26|1368.16|1385.26|1368.16|1385.26|1368.16|1385.26|1368.16|1
1649854370000|2022-04-13 12:52:50|1385.13|1368.03|1385.27|1368.17|1385.27|1368.17|1385.13|1368.03|2
1649854380000|2022-04-13 12:53:00|1385.28|1368.18|1385.28|1368.18|1385.28|1368.18|1385.28|1368.18|1
1649854390000|2022-04-13 12:53:10|1385.13|1368.03|1383.92|1366.82|1385.13|1368.03|1383.87|1366.77|23
1649854400000|2022-04-13 12:53:20|1383.91|1366.81|1383.66|1366.56|1384|1366.9|1383.25|1366.15|13
1649854410000|2022-04-13 12:53:30|1383.44|1366.34|1383.43|1366.33|1383.45|1366.35|1383.42|1366.32|8
1649854420000|2022-04-13 12:53:40|1383.47|1366.37|1383.3|1366.2|1383.47|1366.37|1383.21|1366.11|14
1649854430000|2022-04-13 12:53:50|1383.29|1366.19|1383.34|1366.24|1383.41|1366.31|1383.23|1366.13|11
1649854440000|2022-04-13 12:54:00|1383.33|1366.23|1383.35|1366.25|1383.45|1366.35|1383.33|1366.23|3
1649854450000|2022-04-13 12:54:10|1383.2|1366.1|1383.24|1366.14|1383.31|1366.21|1383.2|1366.1|9
1649854460000|2022-04-13 12:54:20|1383.2|1366.1|1383.36|1366.26|1383.36|1366.26|1383.2|1366.1|13
1649854470000|2022-04-13 12:54:30|1383.47|1366.37|1383.51|1366.41|1383.58|1366.48|1383.47|1366.37|12
1649854480000|2022-04-13 12:54:40|1383.46|1366.36|1383.47|1366.37|1383.48|1366.38|1383.35|1366.25|12
1649854490000|2022-04-13 12:54:50|1383.46|1366.36|1384.22|1367.12|1384.22|1367.12|1383.27|1366.17|27
1649854500000|2022-04-13 12:55:00|1384.2|1367.1|1384.38|1367.28|1384.38|1367.28|1384.13|1367.03|7
1649854510000|2022-04-13 12:55:10|1384.2|1367.1|1384.2|1367.1|1384.27|1367.17|1384.08|1366.98|11
1649854520000|2022-04-13 12:55:20|1384.19|1367.09|1383.63|1366.53|1384.21|1367.11|1383.53|1366.43|22
1649854530000|2022-04-13 12:55:30|1383.53|1366.43|1383.04|1365.94|1383.56|1366.46|1382.81|1365.71|11
1649854540000|2022-04-13 12:55:40|1383.17|1366.07|1383.11|1366.01|1383.17|1366.07|1383.02|1365.92|7
1649854560000|2022-04-13 12:56:00|1383.2|1366.1|1383.19|1366.09|1383.25|1366.15|1383.19|1366.09|7
1649854570000|2022-04-13 12:56:10|1383.18|1366.08|1383.24|1366.14|1383.27|1366.17|1383.18|1366.08|19
1649854580000|2022-04-13 12:56:20|1383.23|1366.13|1383.01|1365.91|1383.24|1366.14|1382.98|1365.88|19
1649854590000|2022-04-13 12:56:30|1382.79|1365.69|1382.77|1365.67|1382.79|1365.69|1382.32|1365.22|22
1649854600000|2022-04-13 12:56:40|1382.88|1365.78|1383.11|1366.01|1383.11|1366.01|1382.88|1365.78|9
1649854610000|2022-04-13 12:56:50|1383.1|1366|1382.29|1365.19|1383.11|1366.01|1382.29|1365.19|21
1649854620000|2022-04-13 12:57:00|1382.31|1365.21|1382.95|1365.85|1383.05|1365.95|1382.31|1365.21|15
1649854630000|2022-04-13 12:57:10|1382.98|1365.88|1382.95|1365.85|1382.98|1365.88|1382.95|1365.85|4
1649854640000|2022-04-13 12:57:20|1382.94|1365.84|1383.01|1365.91|1383.01|1365.91|1382.94|1365.84|10
1649854650000|2022-04-13 12:57:30|1382.97|1365.87|1382.68|1365.58|1383.02|1365.92|1382.51|1365.41|22
1649854660000|2022-04-13 12:57:40|1382.67|1365.57|1382.38|1365.28|1382.67|1365.57|1382.3|1365.2|17
1649854670000|2022-04-13 12:57:50|1382.26|1365.16|1382.31|1365.21|1382.4|1365.3|1382.19|1365.09|12
1649854680000|2022-04-13 12:58:00|1382.33|1365.23|1382.36|1365.26|1382.37|1365.27|1382.32|1365.22|7
1649854690000|2022-04-13 12:58:10|1382.38|1365.28|1382.27|1365.17|1382.42|1365.32|1382.21|1365.11|12
1649854700000|2022-04-13 12:58:20|1382.46|1365.36|1382.47|1365.37|1382.92|1365.82|1382.4|1365.3|25
1649854710000|2022-04-13 12:58:30|1382.42|1365.32|1382.51|1365.41|1382.51|1365.41|1382.35|1365.25|20
1649854720000|2022-04-13 12:58:40|1382.49|1365.39|1382.37|1365.27|1382.53|1365.43|1382.37|1365.27|17
1649854730000|2022-04-13 12:58:50|1382.35|1365.25|1382.38|1365.28|1382.44|1365.34|1382.35|1365.25|12
1649854740000|2022-04-13 12:59:00|1382.37|1365.27|1382.57|1365.47|1382.57|1365.47|1382.35|1365.25|13
1649854750000|2022-04-13 12:59:10|1382.64|1365.54|1382.45|1365.35|1382.99|1365.89|1382.27|1365.17|15
1649854760000|2022-04-13 12:59:20|1382.44|1365.34|1382.24|1365.14|1382.53|1365.43|1382.24|1365.14|12
1649854770000|2022-04-13 12:59:30|1382.25|1365.15|1382.24|1365.14|1382.28|1365.18|1382.21|1365.11|11
1649854780000|2022-04-13 12:59:40|1382.19|1365.09|1382.15|1365.05|1382.3|1365.2|1382.15|1365.05|17
1649854790000|2022-04-13 12:59:50|1382.14|1365.04|1382.13|1365.03|1382.3|1365.2|1382.13|1365.03|13
1649854800000|2022-04-13 13:00:00|1382.12|1365.02|1382.27|1365.17|1382.28|1365.18|1381.58|1364.48|20
1649854810000|2022-04-13 13:00:10|1382.31|1365.21|1382.25|1365.15|1382.33|1365.23|1382.19|1365.09|15
1649854820000|2022-04-13 13:00:20|1382.24|1365.14|1382.23|1365.13|1382.25|1365.15|1382.22|1365.12|12
1649854830000|2022-04-13 13:00:30|1382.24|1365.14|1382.25|1365.15|1382.27|1365.17|1382.23|1365.13|11
1649854840000|2022-04-13 13:00:40|1382.24|1365.14|1382.38|1365.28|1382.4|1365.3|1382.23|1365.13|8
1649854850000|2022-04-13 13:00:50|1382.36|1365.26|1382.98|1365.88|1383.14|1366.04|1382.36|1365.26|9
1649854860000|2022-04-13 13:01:00|1382.99|1365.89|1382.98|1365.88|1383.1|1366|1382.98|1365.88|12
1649854870000|2022-04-13 13:01:10|1383.04|1365.94|1383.08|1365.98|1383.2|1366.1|1383.04|1365.94|15
1649854880000|2022-04-13 13:01:20|1383.07|1365.97|1383.01|1365.91|1383.21|1366.11|1383|1365.9|14
1649854890000|2022-04-13 13:01:30|1383.03|1365.93|1382.49|1365.39|1383.1|1366|1382.45|1365.35|13
1649854900000|2022-04-13 13:01:40|1382.5|1365.4|1382.34|1365.24|1382.5|1365.4|1382.21|1365.11|11
1649854910000|2022-04-13 13:01:50|1382.29|1365.19|1382.27|1365.17|1382.35|1365.25|1382.26|1365.16|15
1649854920000|2022-04-13 13:02:00|1382.26|1365.16|1381.55|1364.45|1382.26|1365.16|1381.55|1364.45|14
1649854930000|2022-04-13 13:02:10|1381.53|1364.43|1380.45|1363.35|1381.53|1364.43|1380.45|1363.35|24
1649854940000|2022-04-13 13:02:20|1380.51|1363.41|1379.96|1362.86|1380.51|1363.41|1379.73|1362.63|17
1649854950000|2022-04-13 13:02:30|1379.95|1362.85|1378.41|1361.31|1379.95|1362.85|1378.28|1361.18|30
1649854960000|2022-04-13 13:02:40|1378.44|1361.34|1378.41|1361.31|1378.59|1361.49|1378.22|1361.12|28
1649854970000|2022-04-13 13:02:50|1378.4|1361.3|1378.14|1361.04|1378.45|1361.35|1378.14|1361.04|8
1649854980000|2022-04-13 13:03:00|1378.18|1361.08|1378.35|1361.25|1378.5|1361.4|1378.14|1361.04|14
1649854990000|2022-04-13 13:03:10|1378.34|1361.24|1378.41|1361.31|1378.71|1361.61|1378.33|1361.23|14
1649855000000|2022-04-13 13:03:20|1378.42|1361.32|1378.43|1361.33|1378.43|1361.33|1378.38|1361.28|6
1649855010000|2022-04-13 13:03:30|1378.42|1361.32|1378.32|1361.22|1378.42|1361.32|1378.32|1361.22|13
1649855020000|2022-04-13 13:03:40|1378.39|1361.29|1378.39|1361.29|1378.45|1361.35|1378.39|1361.29|9
1649855030000|2022-04-13 13:03:50|1378.34|1361.24|1378.32|1361.22|1378.41|1361.31|1378.32|1361.22|7
1649855040000|2022-04-13 13:04:00|1378.36|1361.26|1378.28|1361.18|1378.36|1361.26|1378.28|1361.18|10
1649855050000|2022-04-13 13:04:10|1378.39|1361.29|1379.95|1362.85|1379.96|1362.86|1378.39|1361.29|22
1649855060000|2022-04-13 13:04:20|1379.72|1362.62|1379.28|1362.18|1379.72|1362.62|1379.2|1362.1|14
1649855070000|2022-04-13 13:04:30|1379.32|1362.22|1380.06|1362.96|1380.09|1362.99|1379.31|1362.21|16
1649855080000|2022-04-13 13:04:40|1380.09|1362.99|1379.98|1362.88|1380.14|1363.04|1379.97|1362.87|7
1649855090000|2022-04-13 13:04:50|1379.97|1362.87|1379.97|1362.87|1379.98|1362.88|1379.97|1362.87|5
1649855100000|2022-04-13 13:05:00|1379.98|1362.88|1380.04|1362.94|1380.04|1362.94|1379.97|1362.87|7
1649855110000|2022-04-13 13:05:10|1380.01|1362.91|1380.03|1362.93|1380.04|1362.94|1380|1362.9|5
1649855120000|2022-04-13 13:05:20|1380.05|1362.95|1380.12|1363.02|1380.12|1363.02|1380.03|1362.93|7
1649855130000|2022-04-13 13:05:30|1380.11|1363.01|1380.75|1363.65|1380.75|1363.65|1379.94|1362.84|18
1649855140000|2022-04-13 13:05:40|1380.85|1363.75|1380|1362.9|1380.85|1363.75|1380|1362.9|8
1649855150000|2022-04-13 13:05:50|1380.06|1362.96|1380.13|1363.03|1380.16|1363.06|1380.02|1362.92|11
1649855160000|2022-04-13 13:06:00|1380.14|1363.04|1379.38|1362.28|1380.14|1363.04|1379.38|1362.28|19
1649855170000|2022-04-13 13:06:10|1379.39|1362.29|1379.55|1362.45|1379.62|1362.52|1379.37|1362.27|13
1649855180000|2022-04-13 13:06:20|1379.48|1362.38|1379.35|1362.25|1379.49|1362.39|1379.35|1362.25|12
1649855190000|2022-04-13 13:06:30|1379.36|1362.26|1379.2|1362.1|1379.38|1362.28|1379.2|1362.1|10
1649855200000|2022-04-13 13:06:40|1379.18|1362.08|1379.22|1362.12|1379.24|1362.14|1379.06|1361.96|13
1649855210000|2022-04-13 13:06:50|1379.2|1362.1|1379.98|1362.88|1379.98|1362.88|1379.18|1362.08|28
1649855220000|2022-04-13 13:07:00|1379.95|1362.85|1379.47|1362.37|1379.96|1362.86|1379.47|1362.37|13
1649855230000|2022-04-13 13:07:10|1379.45|1362.35|1379.47|1362.37|1379.47|1362.37|1379.45|1362.35|4
1649855240000|2022-04-13 13:07:20|1379.37|1362.27|1379.36|1362.26|1379.46|1362.36|1379.35|1362.25|10
1649855250000|2022-04-13 13:07:30|1379.47|1362.37|1379.47|1362.37|1379.47|1362.37|1379.47|1362.37|1
1649855260000|2022-04-13 13:07:40|1379.48|1362.38|1380.03|1362.93|1380.03|1362.93|1379.46|1362.36|16
1649855270000|2022-04-13 13:07:50|1380.04|1362.94|1380.01|1362.91|1380.08|1362.98|1380.01|1362.91|7
1649855280000|2022-04-13 13:08:00|1380.09|1362.99|1379.97|1362.87|1380.1|1363|1379.96|1362.86|7
1649855290000|2022-04-13 13:08:10|1379.85|1362.75|1380.01|1362.91|1380.01|1362.91|1379.47|1362.37|16
1649855300000|2022-04-13 13:08:20|1380.06|1362.96|1380.01|1362.91|1380.09|1362.99|1380|1362.9|14
1649855310000|2022-04-13 13:08:30|1379.85|1362.75|1379.48|1362.38|1379.85|1362.75|1379.36|1362.26|16
1649855320000|2022-04-13 13:08:40|1379.51|1362.41|1379.44|1362.34|1379.59|1362.49|1379.41|1362.31|12
1649855330000|2022-04-13 13:08:50|1379.46|1362.36|1380.19|1363.09|1380.19|1363.09|1379.46|1362.36|13
1649855340000|2022-04-13 13:09:00|1380.22|1363.12|1380.06|1362.96|1380.31|1363.21|1379.96|1362.86|17
1649855350000|2022-04-13 13:09:10|1379.85|1362.75|1379.47|1362.37|1379.99|1362.89|1379.45|1362.35|16
1649855360000|2022-04-13 13:09:20|1379.36|1362.26|1379.65|1362.55|1379.95|1362.85|1379.36|1362.26|11
1649855370000|2022-04-13 13:09:30|1379.61|1362.51|1379.26|1362.16|1379.61|1362.51|1379.14|1362.04|16
1649855380000|2022-04-13 13:09:40|1379.25|1362.15|1379.25|1362.15|1379.25|1362.15|1379.25|1362.15|1
1649855390000|2022-04-13 13:09:50|1379.26|1362.16|1379.25|1362.15|1379.26|1362.16|1379.25|1362.15|4
1649855400000|2022-04-13 13:10:00|1379.24|1362.14|1378.56|1361.46|1379.24|1362.14|1378.44|1361.34|21
1649855410000|2022-04-13 13:10:10|1378.55|1361.45|1377.33|1360.23|1378.55|1361.45|1377.31|1360.21|28
1649855420000|2022-04-13 13:10:20|1377.2|1360.1|1377.25|1360.15|1377.33|1360.23|1377.2|1360.1|13
1649855430000|2022-04-13 13:10:30|1377.23|1360.13|1378.22|1361.12|1378.23|1361.13|1377.23|1360.13|18
1649855440000|2022-04-13 13:10:40|1378.21|1361.11|1378.27|1361.17|1378.3|1361.2|1378.2|1361.1|9
1649855450000|2022-04-13 13:10:50|1378.25|1361.15|1378.13|1361.03|1378.27|1361.17|1378.13|1361.03|6
1649855470000|2022-04-13 13:11:10|1378.12|1361.02|1378.09|1360.99|1378.12|1361.02|1378.03|1360.93|4
1649855480000|2022-04-13 13:11:20|1378.23|1361.13|1378.96|1361.86|1378.96|1361.86|1378.2|1361.1|13
1649855490000|2022-04-13 13:11:30|1378.91|1361.81|1378.83|1361.73|1378.95|1361.85|1378.83|1361.73|3
1649855500000|2022-04-13 13:11:40|1378.81|1361.71|1378.97|1361.87|1378.98|1361.88|1378.81|1361.71|7
1649855510000|2022-04-13 13:11:50|1378.98|1361.88|1379.69|1362.59|1380.05|1362.95|1378.97|1361.87|14
1649855520000|2022-04-13 13:12:00|1379.79|1362.69|1380.05|1362.95|1380.11|1363.01|1379.79|1362.69|13
1649855530000|2022-04-13 13:12:10|1380.14|1363.04|1380.36|1363.26|1380.36|1363.26|1379.99|1362.89|12
1649855540000|2022-04-13 13:12:20|1380.39|1363.29|1380.63|1363.53|1380.63|1363.53|1380.39|1363.29|5
1649855550000|2022-04-13 13:12:30|1380.7|1363.6|1379.68|1362.58|1380.7|1363.6|1379.41|1362.31|10
1649855560000|2022-04-13 13:12:40|1379.58|1362.48|1379.45|1362.35|1379.59|1362.49|1379.41|1362.31|7
1649855570000|2022-04-13 13:12:50|1379.34|1362.24|1379.7|1362.6|1379.79|1362.69|1379.33|1362.23|6
1649855580000|2022-04-13 13:13:00|1379.88|1362.78|1381.01|1363.91|1381.01|1363.91|1379.77|1362.67|9
1649855590000|2022-04-13 13:13:10|1379.59|1362.49|1381.02|1363.92|1381.02|1363.92|1379.59|1362.49|23
1649855600000|2022-04-13 13:13:20|1381.03|1363.93|1380.9|1363.8|1381.03|1363.93|1380.65|1363.55|5
1649855610000|2022-04-13 13:13:30|1381.05|1363.95|1380.87|1363.77|1381.05|1363.95|1380.87|1363.77|8
1649855620000|2022-04-13 13:13:40|1380.89|1363.79|1380.96|1363.86|1380.96|1363.86|1380.85|1363.75|11
1649855630000|2022-04-13 13:13:50|1381.03|1363.93|1381.63|1364.53|1381.63|1364.53|1381.03|1363.93|11
1649855640000|2022-04-13 13:14:00|1381.62|1364.52|1381.73|1364.63|1381.73|1364.63|1381.6|1364.5|7
1649855650000|2022-04-13 13:14:10|1381.67|1364.57|1382.02|1364.92|1382.02|1364.92|1381.54|1364.44|12
1649855660000|2022-04-13 13:14:20|1382.01|1364.91|1382.1|1365|1382.1|1365|1381.82|1364.72|10
1649855670000|2022-04-13 13:14:30|1382.17|1365.07|1382.8|1365.7|1382.8|1365.7|1382.14|1365.04|7
1649855680000|2022-04-13 13:14:40|1382.82|1365.72|1382.86|1365.76|1382.86|1365.76|1382.76|1365.66|6
1649855690000|2022-04-13 13:14:50|1382.91|1365.81|1382.91|1365.81|1382.91|1365.81|1382.91|1365.81|1
1649855700000|2022-04-13 13:15:00|1382.82|1365.72|1382.96|1365.86|1382.96|1365.86|1382.73|1365.63|10
1649855710000|2022-04-13 13:15:10|1383.03|1365.93|1383.3|1366.2|1383.3|1366.2|1383.01|1365.91|7
1649855720000|2022-04-13 13:15:20|1383.34|1366.24|1383.34|1366.24|1383.34|1366.24|1383.34|1366.24|1
1649855730000|2022-04-13 13:15:30|1383.83|1366.73|1383.29|1366.19|1383.89|1366.79|1383.14|1366.04|4
1649855740000|2022-04-13 13:15:40|1383.3|1366.2|1383.21|1366.11|1383.37|1366.27|1382.84|1365.74|21
1649855750000|2022-04-13 13:15:50|1383.13|1366.03|1382.89|1365.79|1383.18|1366.08|1382.89|1365.79|17
1649855760000|2022-04-13 13:16:00|1382.9|1365.8|1382.84|1365.74|1382.91|1365.81|1382.83|1365.73|9
1649855770000|2022-04-13 13:16:10|1382.8|1365.7|1382.83|1365.73|1382.84|1365.74|1382.8|1365.7|4
1649855780000|2022-04-13 13:16:20|1382.81|1365.71|1382.31|1365.21|1382.81|1365.71|1382.31|1365.21|10
1649855790000|2022-04-13 13:16:30|1382.3|1365.2|1382.39|1365.29|1382.39|1365.29|1382.03|1364.93|13
1649855800000|2022-04-13 13:16:40|1382.53|1365.43|1383.41|1366.31|1383.41|1366.31|1382.53|1365.43|16
1649855810000|2022-04-13 13:16:50|1382.84|1365.74|1383.83|1366.73|1384|1366.9|1382.84|1365.74|14
1649855820000|2022-04-13 13:17:00|1383.84|1366.74|1383.73|1366.63|1383.84|1366.74|1383.72|1366.62|5
1649855830000|2022-04-13 13:17:10|1383.83|1366.73|1383.83|1366.73|1383.85|1366.75|1383.81|1366.71|7
1649855840000|2022-04-13 13:17:20|1383.85|1366.75|1383.63|1366.53|1383.92|1366.82|1383.63|1366.53|8
1649855850000|2022-04-13 13:17:30|1383.6|1366.5|1382.68|1365.58|1383.6|1366.5|1382.58|1365.48|24
1649855860000|2022-04-13 13:17:40|1382.67|1365.57|1382.69|1365.59|1382.69|1365.59|1382.56|1365.46|10
1649855870000|2022-04-13 13:17:50|1383.06|1365.96|1382.8|1365.7|1383.19|1366.09|1382.72|1365.62|20
1649855880000|2022-04-13 13:18:00|1382.9|1365.8|1382.87|1365.77|1382.91|1365.81|1382.87|1365.77|4
1649855890000|2022-04-13 13:18:10|1382.84|1365.74|1382.3|1365.2|1382.84|1365.74|1382.25|1365.15|14
1649855900000|2022-04-13 13:18:20|1382.31|1365.21|1382.68|1365.58|1382.71|1365.61|1382.31|1365.21|7
1649855910000|2022-04-13 13:18:30|1382.66|1365.56|1382.2|1365.1|1383|1365.9|1382.2|1365.1|18
1649855920000|2022-04-13 13:18:40|1382.21|1365.11|1382.31|1365.21|1382.31|1365.21|1382.19|1365.09|9
1649855930000|2022-04-13 13:18:50|1382.3|1365.2|1382.83|1365.73|1382.83|1365.73|1382.16|1365.06|17
1649855940000|2022-04-13 13:19:00|1382.84|1365.74|1382.84|1365.74|1382.87|1365.77|1382.82|1365.72|10
1649855950000|2022-04-13 13:19:10|1382.79|1365.69|1382.79|1365.69|1382.84|1365.74|1382.79|1365.69|3
1649855960000|2022-04-13 13:19:20|1382.83|1365.73|1382.9|1365.8|1382.94|1365.84|1382.83|1365.73|5
1649855970000|2022-04-13 13:19:30|1382.93|1365.83|1382.92|1365.82|1382.94|1365.84|1382.88|1365.78|6
1649855980000|2022-04-13 13:19:40|1382.85|1365.75|1382.89|1365.79|1382.94|1365.84|1382.85|1365.75|7
1649855990000|2022-04-13 13:19:50|1382.93|1365.83|1382.81|1365.71|1382.96|1365.86|1382.81|1365.71|9
1649856000000|2022-04-13 13:20:00|1383.09|1365.99|1383.05|1365.95|1383.12|1366.02|1382.94|1365.84|10
1649856010000|2022-04-13 13:20:10|1382.95|1365.85|1383.7|1366.6|1383.7|1366.6|1382.95|1365.85|18
1649856020000|2022-04-13 13:20:20|1383.66|1366.56|1383.78|1366.68|1383.82|1366.72|1383.66|1366.56|10
1649856030000|2022-04-13 13:20:30|1383.67|1366.57|1384.33|1367.23|1384.33|1367.23|1383.67|1366.57|12
1649856040000|2022-04-13 13:20:40|1384.43|1367.33|1385.07|1367.97|1385.08|1367.98|1384.43|1367.33|12
1649856050000|2022-04-13 13:20:50|1385.12|1368.02|1384|1366.9|1385.59|1368.49|1384|1366.9|13
1649856060000|2022-04-13 13:21:00|1384.17|1367.07|1385.23|1368.13|1385.42|1368.32|1384.17|1367.07|26
1649856070000|2022-04-13 13:21:10|1385.27|1368.17|1385.98|1368.88|1386.09|1368.99|1385.27|1368.17|15
1649856080000|2022-04-13 13:21:20|1386.12|1369.02|1386.12|1369.02|1386.12|1369.02|1386.12|1369.02|1
1649856090000|2022-04-13 13:21:30|1385.99|1368.89|1386.44|1369.34|1386.98|1369.88|1385.29|1368.19|23
1649856100000|2022-04-13 13:21:40|1386.47|1369.37|1386.2|1369.1|1386.8|1369.7|1385.82|1368.72|18
1649856110000|2022-04-13 13:21:50|1386.22|1369.12|1387.12|1370.02|1387.33|1370.23|1386.22|1369.12|23
1649856120000|2022-04-13 13:22:00|1387.18|1370.08|1386.92|1369.82|1387.34|1370.24|1386.68|1369.58|20
1649856130000|2022-04-13 13:22:10|1386.89|1369.79|1386.93|1369.83|1386.97|1369.87|1386.84|1369.74|6
1649856140000|2022-04-13 13:22:20|1386.89|1369.79|1386.96|1369.86|1386.96|1369.86|1386.89|1369.79|2
1649856150000|2022-04-13 13:22:30|1387.01|1369.91|1387.52|1370.42|1387.52|1370.42|1387.01|1369.91|16
1649856160000|2022-04-13 13:22:40|1387.48|1370.38|1388.42|1371.32|1388.5|1371.4|1387.48|1370.38|17
1649856170000|2022-04-13 13:22:50|1388.45|1371.35|1387.82|1370.72|1388.61|1371.51|1387.36|1370.26|13
1649856180000|2022-04-13 13:23:00|1387.85|1370.75|1388.35|1371.25|1388.51|1371.41|1387.85|1370.75|20
1649856190000|2022-04-13 13:23:10|1388.44|1371.34|1388.51|1371.41|1388.52|1371.42|1388.44|1371.34|8
1649856200000|2022-04-13 13:23:20|1388.52|1371.42|1388.47|1371.37|1388.52|1371.42|1388.46|1371.36|4
1649856210000|2022-04-13 13:23:30|1388.58|1371.48|1388.62|1371.52|1389.08|1371.98|1388.49|1371.39|10
1649856220000|2022-04-13 13:23:40|1388.68|1371.58|1389.38|1372.28|1389.38|1372.28|1388.68|1371.58|15
1649856230000|2022-04-13 13:23:50|1389.46|1372.36|1390.01|1372.91|1390.22|1373.12|1389.37|1372.27|13
1649856240000|2022-04-13 13:24:00|1390.22|1373.12|1390.56|1373.46|1390.95|1373.85|1390.01|1372.91|13
1649856250000|2022-04-13 13:24:10|1390.74|1373.64|1390.45|1373.35|1390.84|1373.74|1390.14|1373.04|26
1649856260000|2022-04-13 13:24:20|1390.54|1373.44|1390.4|1373.3|1390.57|1373.47|1389.91|1372.81|22
1649856270000|2022-04-13 13:24:30|1390.42|1373.32|1390.37|1373.27|1390.59|1373.49|1389.97|1372.87|13
1649856290000|2022-04-13 13:24:50|1390.17|1373.07|1390.28|1373.18|1390.28|1373.18|1390.07|1372.97|13
1649856300000|2022-04-13 13:25:00|1390.24|1373.14|1390.06|1372.96|1390.49|1373.39|1389.88|1372.78|8
1649856310000|2022-04-13 13:25:10|1390.14|1373.04|1390.13|1373.03|1390.14|1373.04|1390.13|1373.03|2
1649856320000|2022-04-13 13:25:20|1390.12|1373.02|1390.61|1373.51|1390.61|1373.51|1390.01|1372.91|9
1649856330000|2022-04-13 13:25:30|1390.2|1373.1|1390.72|1373.62|1390.75|1373.65|1390.2|1373.1|20
1649856340000|2022-04-13 13:25:40|1390.74|1373.64|1390.55|1373.45|1390.8|1373.7|1390.52|1373.42|15
1649856350000|2022-04-13 13:25:50|1390.57|1373.47|1390.61|1373.51|1390.62|1373.52|1390.36|1373.26|19
1649856360000|2022-04-13 13:26:00|1390.64|1373.54|1390.72|1373.62|1390.72|1373.62|1390.64|1373.54|7
1649856370000|2022-04-13 13:26:10|1390.71|1373.61|1390.71|1373.61|1390.72|1373.62|1390.71|1373.61|3
1649856380000|2022-04-13 13:26:20|1390.72|1373.62|1390.72|1373.62|1390.73|1373.63|1390.49|1373.39|20
1649856390000|2022-04-13 13:26:30|1390.73|1373.63|1390.6|1373.5|1390.73|1373.63|1390.35|1373.25|17
1649856400000|2022-04-13 13:26:40|1390.36|1373.26|1390.75|1373.65|1390.75|1373.65|1390.32|1373.22|21
1649856410000|2022-04-13 13:26:50|1390.76|1373.66|1390.65|1373.55|1390.79|1373.69|1390.56|1373.46|16
1649856420000|2022-04-13 13:27:00|1390.68|1373.58|1390.81|1373.71|1390.85|1373.75|1390.63|1373.53|19
1649856430000|2022-04-13 13:27:10|1390.85|1373.75|1391.28|1374.18|1391.3|1374.2|1390.78|1373.68|11
1649856440000|2022-04-13 13:27:20|1391.2|1374.1|1391.01|1373.91|1391.2|1374.1|1391|1373.9|4
1649856460000|2022-04-13 13:27:40|1390.82|1373.72|1390.5|1373.4|1390.84|1373.74|1390.5|1373.4|10
1649856470000|2022-04-13 13:27:50|1390.48|1373.38|1390.7|1373.6|1390.7|1373.6|1390.48|1373.38|2
1649856480000|2022-04-13 13:28:00|1391.03|1373.93|1390.9|1373.8|1391.03|1373.93|1390.7|1373.6|8
1649856490000|2022-04-13 13:28:10|1390.95|1373.85|1390.84|1373.74|1391.04|1373.94|1390.84|1373.74|11
1649856500000|2022-04-13 13:28:20|1390.85|1373.75|1390.79|1373.69|1390.87|1373.77|1390.79|1373.69|10
1649856510000|2022-04-13 13:28:30|1390.81|1373.71|1390.84|1373.74|1390.84|1373.74|1390.81|1373.71|2
1649856520000|2022-04-13 13:28:40|1391.06|1373.96|1390.84|1373.74|1391.11|1374.01|1390.84|1373.74|9
1649856530000|2022-04-13 13:28:50|1390.83|1373.73|1390.83|1373.73|1390.83|1373.73|1390.83|1373.73|1
1649856540000|2022-04-13 13:29:00|1391.01|1373.91|1390.85|1373.75|1391.01|1373.91|1390.85|1373.75|2
1649856560000|2022-04-13 13:29:20|1390.91|1373.81|1390.93|1373.83|1390.93|1373.83|1390.82|1373.72|11
1649856570000|2022-04-13 13:29:30|1390.92|1373.82|1391|1373.9|1391|1373.9|1390.83|1373.73|9
1649856580000|2022-04-13 13:29:40|1391.09|1373.99|1391.09|1373.99|1391.09|1373.99|1391.09|1373.99|1
1649856590000|2022-04-13 13:29:50|1391.11|1374.01|1391.15|1374.05|1391.15|1374.05|1390.95|1373.85|8
1649856600000|2022-04-13 13:30:00|1391.13|1374.03|1391.45|1374.35|1391.46|1374.36|1391.13|1374.03|14
1649856610000|2022-04-13 13:30:10|1391.63|1374.53|1390.91|1373.81|1391.66|1374.56|1390.78|1373.68|24
1649856620000|2022-04-13 13:30:20|1390.87|1373.77|1391.95|1374.85|1391.95|1374.85|1390.87|1373.77|24
1649856630000|2022-04-13 13:30:30|1392.02|1374.92|1391.85|1374.75|1392.02|1374.92|1391.43|1374.33|24
1649856640000|2022-04-13 13:30:40|1391.42|1374.32|1391.99|1374.89|1391.99|1374.89|1391.42|1374.32|15
1649856650000|2022-04-13 13:30:50|1392.02|1374.92|1391.7|1374.6|1392.02|1374.92|1391.6|1374.5|6
1649856660000|2022-04-13 13:31:00|1391.57|1374.47|1391.36|1374.26|1391.57|1374.47|1391.36|1374.26|4
1649856670000|2022-04-13 13:31:10|1391.35|1374.25|1390.74|1373.64|1391.35|1374.25|1390.3|1373.2|22
1649856680000|2022-04-13 13:31:20|1390.69|1373.59|1391.87|1374.77|1391.87|1374.77|1390.69|1373.59|21
1649856690000|2022-04-13 13:31:30|1391.32|1374.22|1391.29|1374.19|1391.66|1374.56|1391.29|1374.19|10
1649856700000|2022-04-13 13:31:40|1391|1373.9|1391.18|1374.08|1391.3|1374.2|1390.84|1373.74|16
1649856710000|2022-04-13 13:31:50|1391.14|1374.04|1390.98|1373.88|1391.28|1374.18|1390.91|1373.81|15
1649856720000|2022-04-13 13:32:00|1390.99|1373.89|1391.2|1374.1|1391.29|1374.19|1390.99|1373.89|21
1649856730000|2022-04-13 13:32:10|1391.21|1374.11|1390.69|1373.59|1391.31|1374.21|1390.69|1373.59|16
1649856740000|2022-04-13 13:32:20|1390.68|1373.58|1390.55|1373.45|1390.77|1373.67|1390.27|1373.17|22
1649856750000|2022-04-13 13:32:30|1390.52|1373.42|1390.33|1373.23|1390.52|1373.42|1390.24|1373.14|12
1649856760000|2022-04-13 13:32:40|1390.42|1373.32|1391.26|1374.16|1391.35|1374.25|1390.26|1373.16|26
1649856770000|2022-04-13 13:32:50|1391.25|1374.15|1392.53|1375.43|1392.53|1375.43|1391.21|1374.11|36
1649856780000|2022-04-13 13:33:00|1392.56|1375.46|1392.62|1375.52|1393.53|1376.43|1392.56|1375.46|20
1649856790000|2022-04-13 13:33:10|1392.64|1375.54|1392.66|1375.56|1393.23|1376.13|1392.64|1375.54|22
1649856800000|2022-04-13 13:33:20|1392.72|1375.62|1392.59|1375.49|1392.79|1375.69|1392.58|1375.48|14
1649856810000|2022-04-13 13:33:30|1392.6|1375.5|1392.68|1375.58|1392.68|1375.58|1392.5|1375.4|13
1649856820000|2022-04-13 13:33:40|1392.66|1375.56|1392.09|1374.99|1392.7|1375.6|1392.09|1374.99|12
1649856830000|2022-04-13 13:33:50|1392.11|1375.01|1391.84|1374.74|1392.11|1375.01|1391.8|1374.7|12
1649856840000|2022-04-13 13:34:00|1392.12|1375.02|1392.74|1375.64|1392.74|1375.64|1392.11|1375.01|22
1649856850000|2022-04-13 13:34:10|1392.77|1375.67|1393.03|1375.93|1393.03|1375.93|1392.29|1375.19|16
1649856860000|2022-04-13 13:34:20|1393.06|1375.96|1392.73|1375.63|1393.09|1375.99|1392.6|1375.5|20
1649856870000|2022-04-13 13:34:30|1392.78|1375.68|1392.88|1375.78|1393.14|1376.04|1392.73|1375.63|12
1649856880000|2022-04-13 13:34:40|1392.9|1375.8|1393.39|1376.29|1393.39|1376.29|1392.9|1375.8|12
1649856890000|2022-04-13 13:34:50|1393.61|1376.51|1393.65|1376.55|1393.66|1376.56|1393.61|1376.51|4
1649856900000|2022-04-13 13:35:00|1393.66|1376.56|1393.77|1376.67|1394.16|1377.06|1393.55|1376.45|21
1649856910000|2022-04-13 13:35:10|1393.79|1376.69|1394.37|1377.27|1394.43|1377.33|1393.79|1376.69|16
1649856920000|2022-04-13 13:35:20|1394.47|1377.37|1394.85|1377.75|1394.85|1377.75|1394.35|1377.25|16
1649856930000|2022-04-13 13:35:30|1394.91|1377.81|1394.96|1377.86|1395.52|1378.42|1394.69|1377.59|23
1649856940000|2022-04-13 13:35:40|1395.06|1377.96|1396.34|1379.24|1396.34|1379.24|1394.99|1377.89|26
1649856950000|2022-04-13 13:35:50|1396.21|1379.11|1396.79|1379.69|1396.79|1379.69|1396.14|1379.04|16
1649856960000|2022-04-13 13:36:00|1396.88|1379.78|1397.56|1380.46|1397.56|1380.46|1396.27|1379.17|18
1649856970000|2022-04-13 13:36:10|1397.62|1380.52|1397.75|1380.65|1398.17|1381.07|1397.35|1380.25|27
1649856980000|2022-04-13 13:36:20|1397.78|1380.68|1398.26|1381.16|1398.27|1381.17|1397.78|1380.68|15
1649856990000|2022-04-13 13:36:30|1398.21|1381.11|1396.53|1379.43|1398.45|1381.35|1396.53|1379.43|11
1649857000000|2022-04-13 13:36:40|1396.57|1379.47|1398.99|1381.89|1398.99|1381.89|1396.57|1379.47|19
1649857010000|2022-04-13 13:36:50|1398.46|1381.36|1398.06|1380.96|1398.86|1381.76|1398.06|1380.96|8
1649857020000|2022-04-13 13:37:00|1398.08|1380.98|1399.04|1381.94|1399.21|1382.11|1397.9|1380.8|28
1649857030000|2022-04-13 13:37:10|1399.11|1382.01|1399.94|1382.84|1399.94|1382.84|1399.11|1382.01|26
1649857040000|2022-04-13 13:37:20|1400.21|1383.11|1399.66|1382.56|1400.82|1383.72|1399.66|1382.56|27
1649857050000|2022-04-13 13:37:30|1399.68|1382.58|1400.71|1383.61|1400.72|1383.62|1399.64|1382.54|25
1649857060000|2022-04-13 13:37:40|1400.7|1383.6|1400.34|1383.24|1400.7|1383.6|1399.42|1382.32|16
1649857070000|2022-04-13 13:37:50|1400.37|1383.27|1400|1382.9|1400.62|1383.52|1399.87|1382.77|15
1649857080000|2022-04-13 13:38:00|1400.1|1383|1399.9|1382.8|1400.1|1383|1399.43|1382.33|17
1649857090000|2022-04-13 13:38:10|1399.88|1382.78|1400.6|1383.5|1400.67|1383.57|1399.81|1382.71|25
1649857100000|2022-04-13 13:38:20|1400.73|1383.63|1400.91|1383.81|1401.4|1384.3|1399.71|1382.61|19
1649857110000|2022-04-13 13:38:30|1400.93|1383.83|1400.35|1383.25|1401.27|1384.17|1400.35|1383.25|20
1649857120000|2022-04-13 13:38:40|1400.38|1383.28|1400.54|1383.44|1400.62|1383.52|1400.38|1383.28|11
1649857130000|2022-04-13 13:38:50|1400.53|1383.43|1400.05|1382.95|1400.74|1383.64|1400.05|1382.95|14
1649857140000|2022-04-13 13:39:00|1400.08|1382.98|1401.07|1383.97|1401.07|1383.97|1400.08|1382.98|14
1649857150000|2022-04-13 13:39:10|1401.35|1384.25|1401.44|1384.34|1401.46|1384.36|1401.04|1383.94|18
1649857160000|2022-04-13 13:39:20|1401.12|1384.02|1400.81|1383.71|1401.12|1384.02|1400.58|1383.48|13
1649857170000|2022-04-13 13:39:30|1400.83|1383.73|1400.27|1383.17|1401.06|1383.96|1400.27|1383.17|21
1649857180000|2022-04-13 13:39:40|1400.32|1383.22|1399.31|1382.21|1400.32|1383.22|1399.31|1382.21|30
1649857190000|2022-04-13 13:39:50|1399.39|1382.29|1399.42|1382.32|1399.42|1382.32|1399.39|1382.29|2
1649857200000|2022-04-13 13:40:00|1399.41|1382.31|1399.73|1382.63|1399.92|1382.82|1399.41|1382.31|16
1649857210000|2022-04-13 13:40:10|1399.79|1382.69|1399.76|1382.66|1399.96|1382.86|1399.74|1382.64|15
1649857220000|2022-04-13 13:40:20|1399.65|1382.55|1399.72|1382.62|1399.86|1382.76|1399.65|1382.55|12
1649857230000|2022-04-13 13:40:30|1399.93|1382.83|1400.41|1383.31|1400.45|1383.35|1399.93|1382.83|12
1649857240000|2022-04-13 13:40:40|1400.16|1383.06|1400.05|1382.95|1400.16|1383.06|1400.05|1382.95|2
1649857250000|2022-04-13 13:40:50|1400.14|1383.04|1400.53|1383.43|1400.53|1383.43|1399.9|1382.8|21
1649857260000|2022-04-13 13:41:00|1400.55|1383.45|1399.84|1382.74|1400.61|1383.51|1399.84|1382.74|15
1649857270000|2022-04-13 13:41:10|1399.99|1382.89|1399.84|1382.74|1400.05|1382.95|1399.4|1382.3|13
1649857280000|2022-04-13 13:41:20|1399.95|1382.85|1400.25|1383.15|1400.25|1383.15|1399.82|1382.72|14
1649857290000|2022-04-13 13:41:30|1400.5|1383.4|1400.63|1383.53|1401.45|1384.35|1400.25|1383.15|19
1649857300000|2022-04-13 13:41:40|1400.62|1383.52|1400.71|1383.61|1400.74|1383.64|1400.45|1383.35|22
1649857310000|2022-04-13 13:41:50|1400.7|1383.6|1400.61|1383.51|1400.7|1383.6|1400.18|1383.08|13
1649857320000|2022-04-13 13:42:00|1400.68|1383.58|1401.39|1384.29|1401.48|1384.38|1400.55|1383.45|23
1649857330000|2022-04-13 13:42:10|1401.73|1384.63|1402.59|1385.49|1402.61|1385.51|1401.73|1384.63|18
1649857340000|2022-04-13 13:42:20|1402.61|1385.51|1402.68|1385.58|1403.14|1386.04|1402.56|1385.46|9
1649857350000|2022-04-13 13:42:30|1402.7|1385.6|1402.76|1385.66|1402.76|1385.66|1402.67|1385.57|3
1649857360000|2022-04-13 13:42:40|1402.77|1385.67|1402.62|1385.52|1402.77|1385.67|1402.49|1385.39|9
1649857370000|2022-04-13 13:42:50|1402.63|1385.53|1402.5|1385.4|1402.63|1385.53|1402.5|1385.4|8
1649857380000|2022-04-13 13:43:00|1402.76|1385.66|1402.52|1385.42|1402.76|1385.66|1402.46|1385.36|14
1649857390000|2022-04-13 13:43:10|1402.64|1385.54|1403.04|1385.94|1403.04|1385.94|1402.64|1385.54|13
1649857410000|2022-04-13 13:43:30|1403.24|1386.14|1403.26|1386.16|1403.26|1386.16|1403.24|1386.14|2
1649857420000|2022-04-13 13:43:40|1403.29|1386.19|1404.64|1387.54|1404.76|1387.66|1403.29|1386.19|18
1649857430000|2022-04-13 13:43:50|1404.67|1387.57|1404.87|1387.77|1405.2|1388.1|1404.55|1387.45|17
1649857440000|2022-04-13 13:44:00|1404.89|1387.79|1406.13|1389.03|1406.13|1389.03|1404.84|1387.74|15
1649857450000|2022-04-13 13:44:10|1406.31|1389.21|1407.04|1389.94|1408.76|1391.66|1406.31|1389.21|32
1649857460000|2022-04-13 13:44:20|1407.15|1390.05|1408.14|1391.04|1408.22|1391.12|1407.15|1390.05|26
1649857470000|2022-04-13 13:44:30|1408.16|1391.06|1408.22|1391.12|1408.67|1391.57|1407.82|1390.72|21
1649857480000|2022-04-13 13:44:40|1408.25|1391.15|1408.16|1391.06|1408.58|1391.48|1408.13|1391.03|14
1649857490000|2022-04-13 13:44:50|1408.21|1391.11|1408.64|1391.54|1409.18|1392.08|1407.28|1390.18|28
1649857500000|2022-04-13 13:45:00|1408.82|1391.72|1409.21|1392.11|1409.49|1392.39|1408.82|1391.72|18
1649857510000|2022-04-13 13:45:10|1408.63|1391.53|1406.82|1389.72|1408.68|1391.58|1406.75|1389.65|31
1649857520000|2022-04-13 13:45:20|1406.81|1389.71|1406.84|1389.74|1407.07|1389.97|1406.73|1389.63|27
1649857530000|2022-04-13 13:45:30|1406.81|1389.71|1407.66|1390.56|1408.08|1390.98|1406.8|1389.7|23
1649857540000|2022-04-13 13:45:40|1407.65|1390.55|1408.53|1391.43|1408.64|1391.54|1407.52|1390.42|21
1649857550000|2022-04-13 13:45:50|1408.55|1391.45|1408.95|1391.85|1408.96|1391.86|1408.55|1391.45|10
1649857560000|2022-04-13 13:46:00|1409|1391.9|1408.54|1391.44|1409.1|1392|1408.48|1391.38|14
1649857570000|2022-04-13 13:46:10|1408.56|1391.46|1408.32|1391.22|1409.33|1392.23|1408.32|1391.22|17
1649857580000|2022-04-13 13:46:20|1408.34|1391.24|1410.03|1392.93|1410.03|1392.93|1408.34|1391.24|23
1649857590000|2022-04-13 13:46:30|1410.6|1393.5|1410.51|1393.41|1410.61|1393.51|1410.27|1393.17|17
1649857600000|2022-04-13 13:46:40|1410.49|1393.39|1410.81|1393.71|1411.03|1393.93|1410.26|1393.16|19
1649857610000|2022-04-13 13:46:50|1410.96|1393.86|1410.79|1393.69|1411.68|1394.58|1410.56|1393.46|18
1649857620000|2022-04-13 13:47:00|1410.8|1393.7|1410.42|1393.32|1411.21|1394.11|1410.42|1393.32|28
1649857630000|2022-04-13 13:47:10|1410.37|1393.27|1410.13|1393.03|1410.61|1393.51|1409.57|1392.47|25
1649857640000|2022-04-13 13:47:20|1410.2|1393.1|1410.13|1393.03|1411.11|1394.01|1410.13|1393.03|27
1649857650000|2022-04-13 13:47:30|1409.88|1392.78|1410.52|1393.42|1410.52|1393.42|1409.69|1392.59|26
1649857660000|2022-04-13 13:47:40|1410.51|1393.41|1412.01|1394.91|1412.01|1394.91|1410.51|1393.41|19
1649857670000|2022-04-13 13:47:50|1412.11|1395.01|1411.71|1394.61|1412.11|1395.01|1411.52|1394.42|11
1649857680000|2022-04-13 13:48:00|1411.81|1394.71|1411.83|1394.73|1412.35|1395.25|1411.63|1394.53|14
1649857690000|2022-04-13 13:48:10|1411.71|1394.61|1411.6|1394.5|1412.32|1395.22|1411.6|1394.5|10
1649857700000|2022-04-13 13:48:20|1411.64|1394.54|1412.06|1394.96|1412.06|1394.96|1411.64|1394.54|6
1649857710000|2022-04-13 13:48:30|1411.63|1394.53|1411.72|1394.62|1412.21|1395.11|1411.61|1394.51|9
1649857720000|2022-04-13 13:48:40|1412.02|1394.92|1411.36|1394.26|1412.14|1395.04|1411.07|1393.97|15
1649857730000|2022-04-13 13:48:50|1411.34|1394.24|1412.22|1395.12|1412.22|1395.12|1411.34|1394.24|11
1649857740000|2022-04-13 13:49:00|1412.2|1395.1|1411.79|1394.69|1412.2|1395.1|1411.66|1394.56|8
1649857750000|2022-04-13 13:49:10|1411.67|1394.57|1411.68|1394.58|1411.69|1394.59|1411.67|1394.57|3
1649857760000|2022-04-13 13:49:20|1411.67|1394.57|1411.19|1394.09|1411.72|1394.62|1411.19|1394.09|8
1649857770000|2022-04-13 13:49:30|1411.3|1394.2|1410.98|1393.88|1411.3|1394.2|1410.97|1393.87|9
1649857780000|2022-04-13 13:49:40|1410.97|1393.87|1410.99|1393.89|1411.04|1393.94|1410.71|1393.61|15
1649857790000|2022-04-13 13:49:50|1411.06|1393.96|1410.81|1393.71|1411.06|1393.96|1410.63|1393.53|7
1649857800000|2022-04-13 13:50:00|1410.7|1393.6|1410.35|1393.25|1410.71|1393.61|1410.06|1392.96|7
1649857810000|2022-04-13 13:50:10|1409.93|1392.83|1410.6|1393.5|1410.63|1393.53|1409.89|1392.79|22
1649857820000|2022-04-13 13:50:20|1410.55|1393.45|1410.65|1393.55|1410.65|1393.55|1410.46|1393.36|10
1649857830000|2022-04-13 13:50:30|1410.99|1393.89|1411.79|1394.69|1411.79|1394.69|1410.81|1393.71|22
1649857840000|2022-04-13 13:50:40|1411.8|1394.7|1411.78|1394.68|1412.29|1395.19|1411.76|1394.66|17
1649857850000|2022-04-13 13:50:50|1411.89|1394.79|1413.34|1396.24|1413.34|1396.24|1411.89|1394.79|20
1649857860000|2022-04-13 13:51:00|1413.21|1396.11|1413.26|1396.16|1414.18|1397.08|1413.21|1396.11|22
1649857870000|2022-04-13 13:51:10|1413.37|1396.27|1413.16|1396.06|1414.04|1396.94|1412.82|1395.72|21
1649857880000|2022-04-13 13:51:20|1413.1|1396|1412.04|1394.94|1413.1|1396|1412.04|1394.94|16
1649857890000|2022-04-13 13:51:30|1412.02|1394.92|1412.46|1395.36|1412.52|1395.42|1411.74|1394.64|13
1649857900000|2022-04-13 13:51:40|1412.38|1395.28|1412.13|1395.03|1412.65|1395.55|1412.13|1395.03|16
1649857910000|2022-04-13 13:51:50|1412.1|1395|1412.14|1395.04|1412.46|1395.36|1412.07|1394.97|17
1649857920000|2022-04-13 13:52:00|1412.1|1395|1413.04|1395.94|1413.04|1395.94|1412.03|1394.93|22
1649857930000|2022-04-13 13:52:10|1413.06|1395.96|1413.12|1396.02|1413.31|1396.21|1413.06|1395.96|5
1649857940000|2022-04-13 13:52:20|1412.71|1395.61|1412.48|1395.38|1412.74|1395.64|1412.48|1395.38|3
1649857950000|2022-04-13 13:52:30|1412.49|1395.39|1413.16|1396.06|1413.16|1396.06|1412.49|1395.39|13
1649857960000|2022-04-13 13:52:40|1412.99|1395.89|1413.15|1396.05|1413.29|1396.19|1412.99|1395.89|4
1649857970000|2022-04-13 13:52:50|1413.29|1396.19|1413.55|1396.45|1413.55|1396.45|1413.29|1396.19|4
1649857980000|2022-04-13 13:53:00|1413.57|1396.47|1413.61|1396.51|1413.86|1396.76|1413.51|1396.41|18
1649857990000|2022-04-13 13:53:10|1413.86|1396.76|1415.15|1398.05|1415.33|1398.23|1413.86|1396.76|24
1649858000000|2022-04-13 13:53:20|1415.19|1398.09|1416.25|1399.15|1416.25|1399.15|1415.11|1398.01|12
1649858010000|2022-04-13 13:53:30|1416.26|1399.16|1417.62|1400.52|1417.62|1400.52|1416.26|1399.16|29
1649858020000|2022-04-13 13:53:40|1417.63|1400.53|1418.12|1401.02|1418.12|1401.02|1417.63|1400.53|16
1649858030000|2022-04-13 13:53:50|1418.07|1400.97|1418.03|1400.93|1418.21|1401.11|1417.79|1400.69|6
1649858040000|2022-04-13 13:54:00|1418.19|1401.09|1418.56|1401.46|1418.57|1401.47|1418.15|1401.05|8
1649858050000|2022-04-13 13:54:10|1418.64|1401.54|1417.64|1400.54|1418.64|1401.54|1417.64|1400.54|12
1649858060000|2022-04-13 13:54:20|1418.27|1401.17|1418.34|1401.24|1418.34|1401.24|1418.27|1401.17|4
1649858070000|2022-04-13 13:54:30|1418.36|1401.26|1418.22|1401.12|1418.46|1401.36|1418.15|1401.05|9
1649858080000|2022-04-13 13:54:40|1417.98|1400.88|1418.06|1400.96|1418.06|1400.96|1417.98|1400.88|2
1649858090000|2022-04-13 13:54:50|1418.34|1401.24|1418.53|1401.43|1418.53|1401.43|1418.34|1401.24|5
1649858100000|2022-04-13 13:55:00|1418.55|1401.45|1418.78|1401.68|1418.78|1401.68|1418.55|1401.45|10
1649858110000|2022-04-13 13:55:10|1418.89|1401.79|1419.12|1402.02|1419.25|1402.15|1418.8|1401.7|20
1649858120000|2022-04-13 13:55:20|1419.14|1402.04|1419.31|1402.21|1420.01|1402.91|1418.87|1401.77|25
1649858130000|2022-04-13 13:55:30|1419.83|1402.73|1419.99|1402.89|1420.24|1403.14|1419.8|1402.7|21
1649858140000|2022-04-13 13:55:40|1420.08|1402.98|1420.02|1402.92|1420.23|1403.13|1419.78|1402.68|11
1649858150000|2022-04-13 13:55:50|1420.03|1402.93|1420.21|1403.11|1420.21|1403.11|1420.02|1402.92|9
1649858160000|2022-04-13 13:56:00|1420.22|1403.12|1419.97|1402.87|1420.44|1403.34|1419.97|1402.87|7
1649858170000|2022-04-13 13:56:10|1420|1402.9|1418.87|1401.77|1420|1402.9|1418.87|1401.77|9
1649858180000|2022-04-13 13:56:20|1418.85|1401.75|1419.18|1402.08|1419.58|1402.48|1418.85|1401.75|27
1649858190000|2022-04-13 13:56:30|1419.65|1402.55|1422.44|1405.34|1422.48|1405.38|1419.65|1402.55|32
1649858200000|2022-04-13 13:56:40|1422.18|1405.08|1421.33|1404.23|1422.2|1405.1|1421.02|1403.92|24
1649858210000|2022-04-13 13:56:50|1421.31|1404.21|1421.23|1404.13|1421.54|1404.44|1421.05|1403.95|18
1649858220000|2022-04-13 13:57:00|1420.75|1403.65|1421.11|1404.01|1421.2|1404.1|1420.75|1403.65|13
1649858230000|2022-04-13 13:57:10|1421.09|1403.99|1421.06|1403.96|1421.09|1403.99|1420.46|1403.36|14
1649858240000|2022-04-13 13:57:20|1421.01|1403.91|1421.02|1403.92|1421.02|1403.92|1420.79|1403.69|4
1649858250000|2022-04-13 13:57:30|1421.1|1404|1420.22|1403.12|1421.1|1404|1420.16|1403.06|14
1649858260000|2022-04-13 13:57:40|1420.23|1403.13|1420.37|1403.27|1420.59|1403.49|1420.21|1403.11|19
1649858270000|2022-04-13 13:57:50|1420.34|1403.24|1420.15|1403.05|1420.64|1403.54|1420.15|1403.05|14
1649858280000|2022-04-13 13:58:00|1420.38|1403.28|1420.36|1403.26|1420.91|1403.81|1420.11|1403.01|21
1649858290000|2022-04-13 13:58:10|1420.34|1403.24|1419.66|1402.56|1420.35|1403.25|1418.96|1401.86|30
1649858300000|2022-04-13 13:58:20|1419.61|1402.51|1419.12|1402.02|1419.61|1402.51|1418.18|1401.08|31
1649858310000|2022-04-13 13:58:30|1419.32|1402.22|1419.19|1402.09|1419.53|1402.43|1419.16|1402.06|20
1649858320000|2022-04-13 13:58:40|1419.29|1402.19|1419.41|1402.31|1419.87|1402.77|1418.99|1401.89|19
1649858330000|2022-04-13 13:58:50|1419.43|1402.33|1419.92|1402.82|1419.93|1402.83|1418.96|1401.86|21
1649858340000|2022-04-13 13:59:00|1419.93|1402.83|1419.97|1402.87|1420.07|1402.97|1419.92|1402.82|8
1649858350000|2022-04-13 13:59:10|1420.13|1403.03|1419.12|1402.02|1420.13|1403.03|1419.09|1401.99|20
1649858360000|2022-04-13 13:59:20|1419.16|1402.06|1419.06|1401.96|1419.2|1402.1|1418.86|1401.76|20
1649858370000|2022-04-13 13:59:30|1419.05|1401.95|1419.15|1402.05|1419.18|1402.08|1418.6|1401.5|19
1649858380000|2022-04-13 13:59:40|1418.96|1401.86|1419.13|1402.03|1419.15|1402.05|1418.95|1401.85|15
1649858390000|2022-04-13 13:59:50|1419.1|1402|1418.93|1401.83|1419.12|1402.02|1418.41|1401.31|22
1649858400000|2022-04-13 14:00:00|1418.92|1401.82|1419.24|1402.14|1419.96|1402.86|1418.92|1401.82|26
1649858410000|2022-04-13 14:00:10|1419.28|1402.18|1420.45|1403.35|1420.47|1403.37|1419.18|1402.08|26
1649858420000|2022-04-13 14:00:20|1420.22|1403.12|1420.94|1403.84|1420.94|1403.84|1420.06|1402.96|18
1649858430000|2022-04-13 14:00:30|1420.98|1403.88|1421.88|1404.78|1421.88|1404.78|1420.98|1403.88|12
1649858440000|2022-04-13 14:00:40|1421.85|1404.75|1422.96|1405.86|1422.96|1405.86|1421.83|1404.73|26
1649858450000|2022-04-13 14:00:50|1422.89|1405.79|1422.44|1405.34|1423.06|1405.96|1422.05|1404.95|26
1649858460000|2022-04-13 14:01:00|1422.08|1404.98|1422.19|1405.09|1422.19|1405.09|1421.99|1404.89|18
1649858470000|2022-04-13 14:01:10|1422.2|1405.1|1422.28|1405.18|1422.59|1405.49|1421.74|1404.64|20
1649858480000|2022-04-13 14:01:20|1422.3|1405.2|1422.25|1405.15|1422.5|1405.4|1422.15|1405.05|13
1649858490000|2022-04-13 14:01:30|1422.26|1405.16|1422.41|1405.31|1422.52|1405.42|1422.12|1405.02|25
1649858500000|2022-04-13 14:01:40|1422.21|1405.11|1422.29|1405.19|1422.32|1405.22|1421.96|1404.86|18
1649858510000|2022-04-13 14:01:50|1422.34|1405.24|1422.16|1405.06|1422.34|1405.24|1422.04|1404.94|17
1649858520000|2022-04-13 14:02:00|1422.11|1405.01|1421.99|1404.89|1422.11|1405.01|1421.58|1404.48|15
1649858530000|2022-04-13 14:02:10|1422|1404.9|1421.66|1404.56|1422|1404.9|1421.1|1404|23
1649858540000|2022-04-13 14:02:20|1421.76|1404.66|1420.47|1403.37|1421.76|1404.66|1420.42|1403.32|20
1649858550000|2022-04-13 14:02:30|1420.46|1403.36|1420.97|1403.87|1421.07|1403.97|1420.07|1402.97|29
1649858560000|2022-04-13 14:02:40|1420.86|1403.76|1419.55|1402.45|1420.86|1403.76|1419.55|1402.45|22
1649858570000|2022-04-13 14:02:50|1419.36|1402.26|1419.19|1402.09|1419.36|1402.26|1418.93|1401.83|25
1649858580000|2022-04-13 14:03:00|1419.17|1402.07|1419.11|1402.01|1419.43|1402.33|1419.11|1402.01|19
1649858590000|2022-04-13 14:03:10|1418.88|1401.78|1417.62|1400.52|1418.93|1401.83|1417.54|1400.44|26
1649858600000|2022-04-13 14:03:20|1417.47|1400.37|1416.18|1399.08|1417.47|1400.37|1416.13|1399.03|30
1649858610000|2022-04-13 14:03:30|1416.14|1399.04|1416.09|1398.99|1416.44|1399.34|1415.82|1398.72|32
1649858620000|2022-04-13 14:03:40|1416.07|1398.97|1415.78|1398.68|1416.11|1399.01|1415.51|1398.41|25
1649858630000|2022-04-13 14:03:50|1416.03|1398.93|1415.27|1398.17|1416.03|1398.93|1415.19|1398.09|18
1649858640000|2022-04-13 14:04:00|1415.23|1398.13|1416|1398.9|1416|1398.9|1415.23|1398.13|8
1649858650000|2022-04-13 14:04:10|1415.96|1398.86|1417.09|1399.99|1417.15|1400.05|1415.96|1398.86|21
1649858660000|2022-04-13 14:04:20|1417.1|1400|1416.5|1399.4|1417.15|1400.05|1416.41|1399.31|23
1649858670000|2022-04-13 14:04:30|1416.51|1399.41|1417.09|1399.99|1417.09|1399.99|1416.51|1399.41|14
1649858680000|2022-04-13 14:04:40|1417.12|1400.02|1416.15|1399.05|1417.12|1400.02|1416.14|1399.04|19
1649858690000|2022-04-13 14:04:50|1416.17|1399.07|1416.51|1399.41|1416.69|1399.59|1416.16|1399.06|13
1649858700000|2022-04-13 14:05:00|1416.31|1399.21|1416.59|1399.49|1416.69|1399.59|1416.24|1399.14|22
1649858710000|2022-04-13 14:05:10|1416.5|1399.4|1418.83|1401.73|1418.87|1401.77|1416.41|1399.31|30
1649858720000|2022-04-13 14:05:20|1419.18|1402.08|1420.02|1402.92|1420.04|1402.94|1419.18|1402.08|23
1649858730000|2022-04-13 14:05:30|1419.6|1402.5|1420.07|1402.97|1420.07|1402.97|1419.55|1402.45|18
1649858740000|2022-04-13 14:05:40|1420.08|1402.98|1419.84|1402.74|1420.14|1403.04|1419.18|1402.08|21
1649858750000|2022-04-13 14:05:50|1419.85|1402.75|1418.76|1401.66|1419.85|1402.75|1418.75|1401.65|18
1649858760000|2022-04-13 14:06:00|1418.8|1401.7|1419.52|1402.42|1419.56|1402.46|1418.31|1401.21|25
1649858770000|2022-04-13 14:06:10|1419.49|1402.39|1418.74|1401.64|1419.49|1402.39|1418.3|1401.2|27
1649858780000|2022-04-13 14:06:20|1418.73|1401.63|1418.17|1401.07|1418.78|1401.68|1418.15|1401.05|8
1649858790000|2022-04-13 14:06:30|1418.18|1401.08|1417.67|1400.57|1418.18|1401.08|1417.65|1400.55|20
1649858800000|2022-04-13 14:06:40|1417.69|1400.59|1417.87|1400.77|1417.87|1400.77|1417.69|1400.59|4
1649858810000|2022-04-13 14:06:50|1417.65|1400.55|1416.85|1399.75|1417.84|1400.74|1416.85|1399.75|16
1649858820000|2022-04-13 14:07:00|1416.84|1399.74|1416.86|1399.76|1417|1399.9|1416.54|1399.44|16
1649858830000|2022-04-13 14:07:10|1416.99|1399.89|1416.49|1399.39|1417.65|1400.55|1416.49|1399.39|24
1649858840000|2022-04-13 14:07:20|1416.44|1399.34|1416.95|1399.85|1416.96|1399.86|1416.28|1399.18|24
1649858850000|2022-04-13 14:07:30|1416.98|1399.88|1416.63|1399.53|1417.08|1399.98|1416.63|1399.53|22
1649858860000|2022-04-13 14:07:40|1416.47|1399.37|1416.43|1399.33|1416.51|1399.41|1416.35|1399.25|15
1649858870000|2022-04-13 14:07:50|1416.51|1399.41|1416.45|1399.35|1416.51|1399.41|1416.45|1399.35|12
1649858880000|2022-04-13 14:08:00|1416.48|1399.38|1416.75|1399.65|1417.07|1399.97|1416.48|1399.38|17
1649858890000|2022-04-13 14:08:10|1416.69|1399.59|1416.96|1399.86|1416.96|1399.86|1416.56|1399.46|8
1649858900000|2022-04-13 14:08:20|1416.98|1399.88|1416.56|1399.46|1416.98|1399.88|1416.53|1399.43|11
1649858910000|2022-04-13 14:08:30|1416.55|1399.45|1416.4|1399.3|1416.57|1399.47|1416.14|1399.04|27
1649858920000|2022-04-13 14:08:40|1416.35|1399.25|1416.02|1398.92|1416.35|1399.25|1416.02|1398.92|12
1649858930000|2022-04-13 14:08:50|1415.63|1398.53|1416.12|1399.02|1416.12|1399.02|1415.63|1398.53|28
1649858940000|2022-04-13 14:09:00|1416.13|1399.03|1415.85|1398.75|1416.25|1399.15|1415.85|1398.75|25
1649858950000|2022-04-13 14:09:10|1415.84|1398.74|1416.03|1398.93|1416.08|1398.98|1415.54|1398.44|11
1649858960000|2022-04-13 14:09:20|1416.01|1398.91|1415.91|1398.81|1416.62|1399.52|1415.44|1398.34|28
1649858970000|2022-04-13 14:09:30|1415.95|1398.85|1415.87|1398.77|1415.97|1398.87|1415.82|1398.72|17
1649858980000|2022-04-13 14:09:40|1415.82|1398.72|1415.65|1398.55|1415.82|1398.72|1415.48|1398.38|18
1649858990000|2022-04-13 14:09:50|1415.63|1398.53|1415.7|1398.6|1415.8|1398.7|1415.49|1398.39|10
1649859000000|2022-04-13 14:10:00|1415.76|1398.66|1415.68|1398.58|1415.78|1398.68|1415.65|1398.55|14
1649859010000|2022-04-13 14:10:10|1415.66|1398.56|1415.28|1398.18|1415.69|1398.59|1415.1|1398|18
1649859020000|2022-04-13 14:10:20|1415.21|1398.11|1415.33|1398.23|1415.65|1398.55|1415.18|1398.08|23
1649859030000|2022-04-13 14:10:30|1415.31|1398.21|1415.5|1398.4|1415.89|1398.79|1415.31|1398.21|20
1649859040000|2022-04-13 14:10:40|1415.49|1398.39|1416.02|1398.92|1416.02|1398.92|1415.47|1398.37|15
1649859050000|2022-04-13 14:10:50|1416.03|1398.93|1416.04|1398.94|1416.12|1399.02|1415.96|1398.86|14
1649859060000|2022-04-13 14:11:00|1416.06|1398.96|1416.12|1399.02|1416.15|1399.05|1416.06|1398.96|11
1649859070000|2022-04-13 14:11:10|1416.17|1399.07|1416.85|1399.75|1416.85|1399.75|1416.15|1399.05|17
1649859080000|2022-04-13 14:11:20|1416.84|1399.74|1417.17|1400.07|1417.26|1400.16|1416.84|1399.74|31
1649859090000|2022-04-13 14:11:30|1417.21|1400.11|1417.21|1400.11|1417.24|1400.14|1417.09|1399.99|22
1649859100000|2022-04-13 14:11:40|1417.2|1400.1|1417.15|1400.05|1417.31|1400.21|1417.15|1400.05|13
1649859110000|2022-04-13 14:11:50|1417.16|1400.06|1417.23|1400.13|1417.48|1400.38|1417.09|1399.99|14
1649859120000|2022-04-13 14:12:00|1417.46|1400.36|1417.3|1400.2|1417.84|1400.74|1417.18|1400.08|20
1649859130000|2022-04-13 14:12:10|1417.26|1400.16|1417.25|1400.15|1417.39|1400.29|1417.19|1400.09|13
1649859140000|2022-04-13 14:12:20|1417.29|1400.19|1418.08|1400.98|1418.12|1401.02|1417.2|1400.1|15
1649859150000|2022-04-13 14:12:30|1418.06|1400.96|1418|1400.9|1418.07|1400.97|1418|1400.9|8
1649859160000|2022-04-13 14:12:40|1417.99|1400.89|1418|1400.9|1418.15|1401.05|1417.97|1400.87|9
1649859170000|2022-04-13 14:12:50|1418.05|1400.95|1417.61|1400.51|1418.08|1400.98|1417.24|1400.14|20
1649859180000|2022-04-13 14:13:00|1417.39|1400.29|1417.18|1400.08|1417.39|1400.29|1416.88|1399.78|16
1649859190000|2022-04-13 14:13:10|1417.16|1400.06|1416.42|1399.32|1417.16|1400.06|1416.42|1399.32|13
1649859200000|2022-04-13 14:13:20|1416.41|1399.31|1416.54|1399.44|1416.54|1399.44|1416.41|1399.31|9
1649859210000|2022-04-13 14:13:30|1416.45|1399.35|1416.47|1399.37|1416.47|1399.37|1416.38|1399.28|12
1649859220000|2022-04-13 14:13:40|1416.39|1399.29|1416.43|1399.33|1416.45|1399.35|1416.37|1399.27|10
1649859230000|2022-04-13 14:13:50|1416.34|1399.24|1416.09|1398.99|1416.41|1399.31|1416.09|1398.99|15
1649859240000|2022-04-13 14:14:00|1415.77|1398.67|1415.51|1398.41|1415.77|1398.67|1415.48|1398.38|17
1649859250000|2022-04-13 14:14:10|1415.38|1398.28|1415.64|1398.54|1415.67|1398.57|1414.93|1397.83|18
1649859260000|2022-04-13 14:14:20|1415.62|1398.52|1415.56|1398.46|1416.18|1399.08|1415.56|1398.46|13
1649859270000|2022-04-13 14:14:30|1415.21|1398.11|1415.29|1398.19|1415.4|1398.3|1415.16|1398.06|18
1649859280000|2022-04-13 14:14:40|1415.31|1398.21|1415.31|1398.21|1415.4|1398.3|1415.14|1398.04|22
1649859290000|2022-04-13 14:14:50|1415.29|1398.19|1415.34|1398.24|1415.37|1398.27|1415.29|1398.19|12
1649859300000|2022-04-13 14:15:00|1415.32|1398.22|1415.34|1398.24|1415.76|1398.66|1415.24|1398.14|26
1649859310000|2022-04-13 14:15:10|1415.32|1398.22|1417.27|1400.17|1417.27|1400.17|1415.32|1398.22|22
1649859320000|2022-04-13 14:15:20|1417.28|1400.18|1416.18|1399.08|1417.48|1400.38|1416.18|1399.08|21
1649859330000|2022-04-13 14:15:30|1416.28|1399.18|1415.81|1398.71|1416.54|1399.44|1415.81|1398.71|24
1649859340000|2022-04-13 14:15:40|1416.09|1398.99|1418|1400.9|1418.02|1400.92|1416.09|1398.99|25
1649859350000|2022-04-13 14:15:50|1417.99|1400.89|1417.36|1400.26|1418.06|1400.96|1417.36|1400.26|19
1649859360000|2022-04-13 14:16:00|1417.09|1399.99|1418.71|1401.61|1418.84|1401.74|1416.97|1399.87|27
1649859370000|2022-04-13 14:16:10|1418.74|1401.64|1418.96|1401.86|1419.2|1402.1|1418.17|1401.07|19
1649859380000|2022-04-13 14:16:20|1418.97|1401.87|1420.49|1403.39|1420.53|1403.43|1418.83|1401.73|27
1649859390000|2022-04-13 14:16:30|1420.44|1403.34|1420.47|1403.37|1421.19|1404.09|1420.42|1403.32|21
1649859400000|2022-04-13 14:16:40|1420.46|1403.36|1420.55|1403.45|1420.57|1403.47|1419.87|1402.77|30
1649859410000|2022-04-13 14:16:50|1420.62|1403.52|1420.13|1403.03|1420.94|1403.84|1419.54|1402.44|22
1649859420000|2022-04-13 14:17:00|1420.14|1403.04|1420.58|1403.48|1421.63|1404.53|1420.02|1402.92|22
1649859430000|2022-04-13 14:17:10|1420.98|1403.88|1421.27|1404.17|1421.62|1404.52|1420.82|1403.72|18
1649859440000|2022-04-13 14:17:20|1421.83|1404.73|1421.84|1404.74|1421.84|1404.74|1421.29|1404.19|11
1649859450000|2022-04-13 14:17:30|1421.6|1404.5|1421.92|1404.82|1422.25|1405.15|1421.6|1404.5|21
1649859460000|2022-04-13 14:17:40|1421.58|1404.48|1421.58|1404.48|1421.76|1404.66|1421.01|1403.91|29
1649859470000|2022-04-13 14:17:50|1421.16|1404.06|1420.77|1403.67|1421.33|1404.23|1420.4|1403.3|22
1649859480000|2022-04-13 14:18:00|1420.76|1403.66|1420.14|1403.04|1420.97|1403.87|1420.11|1403.01|17
1649859490000|2022-04-13 14:18:10|1419.79|1402.69|1419.6|1402.5|1420.08|1402.98|1419.6|1402.5|12
1649859500000|2022-04-13 14:18:20|1419.57|1402.47|1420.52|1403.42|1420.52|1403.42|1419.57|1402.47|22
1649859510000|2022-04-13 14:18:30|1420.84|1403.74|1420.25|1403.15|1421.18|1404.08|1420.25|1403.15|19
1649859520000|2022-04-13 14:18:40|1420.32|1403.22|1419.96|1402.86|1420.57|1403.47|1419.96|1402.86|24
1649859530000|2022-04-13 14:18:50|1419.98|1402.88|1419.99|1402.89|1420.72|1403.62|1419.88|1402.78|25
1649859540000|2022-04-13 14:19:00|1419.96|1402.86|1419.03|1401.93|1420.32|1403.22|1419|1401.9|24
1649859550000|2022-04-13 14:19:10|1419.02|1401.92|1419.43|1402.33|1419.89|1402.79|1418.65|1401.55|32
1649859560000|2022-04-13 14:19:20|1418.8|1401.7|1418.66|1401.56|1418.83|1401.73|1418.49|1401.39|21
1649859570000|2022-04-13 14:19:30|1418.71|1401.61|1418.39|1401.29|1418.71|1401.61|1418.2|1401.1|20
1649859580000|2022-04-13 14:19:40|1418.55|1401.45|1418.57|1401.47|1418.63|1401.53|1418.41|1401.31|8
1649859590000|2022-04-13 14:19:50|1418.58|1401.48|1419.04|1401.94|1419.22|1402.12|1418.58|1401.48|18
1649859600000|2022-04-13 14:20:00|1419.03|1401.93|1418.18|1401.08|1419.04|1401.94|1418.18|1401.08|23
1649859610000|2022-04-13 14:20:10|1418.17|1401.07|1416.99|1399.89|1418.17|1401.07|1416.99|1399.89|19
1649859620000|2022-04-13 14:20:20|1416.98|1399.88|1416.63|1399.53|1417.15|1400.05|1416.38|1399.28|29
1649859630000|2022-04-13 14:20:30|1416.41|1399.31|1416.32|1399.22|1416.55|1399.45|1416.19|1399.09|28
1649859640000|2022-04-13 14:20:40|1416.29|1399.19|1416.45|1399.35|1416.45|1399.35|1416.14|1399.04|17
1649859650000|2022-04-13 14:20:50|1416.37|1399.27|1417.07|1399.97|1417.21|1400.11|1416.37|1399.27|35
1649859660000|2022-04-13 14:21:00|1417.03|1399.93|1416.78|1399.68|1417.03|1399.93|1416.52|1399.42|20
1649859670000|2022-04-13 14:21:10|1416.77|1399.67|1417.08|1399.98|1417.08|1399.98|1416.55|1399.45|10
1649859680000|2022-04-13 14:21:20|1417.09|1399.99|1416.18|1399.08|1417.09|1399.99|1416.18|1399.08|13
1649859690000|2022-04-13 14:21:30|1416.25|1399.15|1416.14|1399.04|1416.25|1399.15|1416.12|1399.02|15
1649859700000|2022-04-13 14:21:40|1416.15|1399.05|1415.7|1398.6|1416.24|1399.14|1415.7|1398.6|10
1649859710000|2022-04-13 14:21:50|1415.47|1398.37|1415.35|1398.25|1415.76|1398.66|1415.31|1398.21|20
1649859720000|2022-04-13 14:22:00|1415.34|1398.24|1415.37|1398.27|1415.43|1398.33|1415.2|1398.1|11
1649859730000|2022-04-13 14:22:10|1415.36|1398.26|1415.25|1398.15|1415.44|1398.34|1415.25|1398.15|15
1649859740000|2022-04-13 14:22:20|1415.29|1398.19|1415.29|1398.19|1415.38|1398.28|1415.25|1398.15|13
1649859750000|2022-04-13 14:22:30|1415.38|1398.28|1415.56|1398.46|1415.74|1398.64|1414.63|1397.53|32
1649859760000|2022-04-13 14:22:40|1415.53|1398.43|1415.31|1398.21|1415.53|1398.43|1414.99|1397.89|17
1649859770000|2022-04-13 14:22:50|1415.19|1398.09|1415.28|1398.18|1415.65|1398.55|1415.12|1398.02|23
1649859780000|2022-04-13 14:23:00|1415.27|1398.17|1415.17|1398.07|1415.47|1398.37|1414.87|1397.77|26
1649859790000|2022-04-13 14:23:10|1414.96|1397.86|1414.81|1397.71|1415.05|1397.95|1414.81|1397.71|14
1649859800000|2022-04-13 14:23:20|1414.82|1397.72|1414.98|1397.88|1415.07|1397.97|1414.82|1397.72|14
1649859810000|2022-04-13 14:23:30|1415.08|1397.98|1414.66|1397.56|1415.08|1397.98|1414.58|1397.48|20
1649859820000|2022-04-13 14:23:40|1414.64|1397.54|1414.5|1397.4|1414.81|1397.71|1413.49|1396.39|29
1649859830000|2022-04-13 14:23:50|1414.26|1397.16|1413.63|1396.53|1414.26|1397.16|1413.47|1396.37|14
1649859840000|2022-04-13 14:24:00|1413.56|1396.46|1413.72|1396.62|1413.92|1396.82|1413.49|1396.39|14
1649859850000|2022-04-13 14:24:10|1413.6|1396.5|1413.61|1396.51|1414.29|1397.19|1413.58|1396.48|25
1649859860000|2022-04-13 14:24:20|1414.18|1397.08|1413.59|1396.49|1414.24|1397.14|1413.59|1396.49|14
1649859870000|2022-04-13 14:24:30|1413.57|1396.47|1413.6|1396.5|1413.62|1396.52|1413.54|1396.44|10
1649859880000|2022-04-13 14:24:40|1413.82|1396.72|1414.81|1397.71|1414.81|1397.71|1413.82|1396.72|20
1649859890000|2022-04-13 14:24:50|1414.8|1397.7|1414.73|1397.63|1414.8|1397.7|1414.72|1397.62|15
1649859900000|2022-04-13 14:25:00|1414.72|1397.62|1412.93|1395.83|1414.74|1397.64|1412.92|1395.82|26
1649859910000|2022-04-13 14:25:10|1412.51|1395.41|1412.94|1395.84|1412.94|1395.84|1412.24|1395.14|18
1649859920000|2022-04-13 14:25:20|1412.93|1395.83|1412.43|1395.33|1412.98|1395.88|1412.43|1395.33|19
1649859930000|2022-04-13 14:25:30|1412.41|1395.31|1411.98|1394.88|1412.41|1395.31|1411.98|1394.88|8
1649859940000|2022-04-13 14:25:40|1411.96|1394.86|1412.37|1395.27|1412.4|1395.3|1411.94|1394.84|23
1649859950000|2022-04-13 14:25:50|1412.33|1395.23|1411.32|1394.22|1412.33|1395.23|1411.27|1394.17|26
1649859960000|2022-04-13 14:26:00|1411.39|1394.29|1410.85|1393.75|1411.78|1394.68|1410.85|1393.75|17
1649859970000|2022-04-13 14:26:10|1410.77|1393.67|1410.71|1393.61|1410.77|1393.67|1409.9|1392.8|22
1649859980000|2022-04-13 14:26:20|1410.68|1393.58|1409.02|1391.92|1410.68|1393.58|1409.02|1391.92|27
1649859990000|2022-04-13 14:26:30|1409|1391.9|1408.23|1391.13|1409.09|1391.99|1408.22|1391.12|25
1649860000000|2022-04-13 14:26:40|1408.22|1391.12|1407.41|1390.31|1408.32|1391.22|1407.41|1390.31|12
1649860010000|2022-04-13 14:26:50|1407.46|1390.36|1407.09|1389.99|1407.46|1390.36|1407.07|1389.97|16
1649860020000|2022-04-13 14:27:00|1407.36|1390.26|1406.96|1389.86|1407.39|1390.29|1406.69|1389.59|22
1649860030000|2022-04-13 14:27:10|1406.87|1389.77|1406.24|1389.14|1406.87|1389.77|1406.23|1389.13|21
1649860040000|2022-04-13 14:27:20|1406.22|1389.12|1405.07|1387.97|1406.22|1389.12|1404.69|1387.59|22
1649860050000|2022-04-13 14:27:30|1405.17|1388.07|1404.27|1387.17|1405.17|1388.07|1404.27|1387.17|21
1649860060000|2022-04-13 14:27:40|1404.28|1387.18|1403.33|1386.23|1404.52|1387.42|1403.33|1386.23|21
1649860070000|2022-04-13 14:27:50|1403.32|1386.22|1404.5|1387.4|1404.5|1387.4|1403.3|1386.2|25
1649860080000|2022-04-13 14:28:00|1404.45|1387.35|1404.66|1387.56|1405.01|1387.91|1404.44|1387.34|21
1649860090000|2022-04-13 14:28:10|1404.72|1387.62|1404.92|1387.82|1404.94|1387.84|1404.5|1387.4|11
1649860100000|2022-04-13 14:28:20|1404.94|1387.84|1404.61|1387.51|1405.08|1387.98|1404.61|1387.51|21
1649860110000|2022-04-13 14:28:30|1404.6|1387.5|1405.41|1388.31|1405.51|1388.41|1404.55|1387.45|22
1649860120000|2022-04-13 14:28:40|1405.46|1388.36|1405.28|1388.18|1405.46|1388.36|1404.93|1387.83|13
1649860130000|2022-04-13 14:28:50|1405.27|1388.17|1404.56|1387.46|1405.27|1388.17|1404.56|1387.46|15
1649860140000|2022-04-13 14:29:00|1404.47|1387.37|1401.89|1384.79|1404.47|1387.37|1401.89|1384.79|27
1649860150000|2022-04-13 14:29:10|1401.87|1384.77|1402.16|1385.06|1402.27|1385.17|1401.86|1384.76|12
1649860160000|2022-04-13 14:29:20|1402.17|1385.07|1400.34|1383.24|1402.17|1385.07|1400.34|1383.24|30
1649860170000|2022-04-13 14:29:30|1400.4|1383.3|1400.19|1383.09|1400.53|1383.43|1400.19|1383.09|23
1649860180000|2022-04-13 14:29:40|1400.1|1383|1398.39|1381.29|1400.1|1383|1398.06|1380.96|26
1649860190000|2022-04-13 14:29:50|1398.37|1381.27|1397.77|1380.67|1398.6|1381.5|1397.61|1380.51|23
1649860200000|2022-04-13 14:30:00|1397.76|1380.66|1399.1|1382|1399.1|1382|1397.74|1380.64|14
1649860210000|2022-04-13 14:30:10|1399.17|1382.07|1399.01|1381.91|1399.33|1382.23|1398.43|1381.33|16
1649860220000|2022-04-13 14:30:20|1398.76|1381.66|1397.6|1380.5|1398.77|1381.67|1397.6|1380.5|25
1649860230000|2022-04-13 14:30:30|1397.44|1380.34|1397.63|1380.53|1397.83|1380.73|1397.41|1380.31|23
1649860240000|2022-04-13 14:30:40|1397.59|1380.49|1397.84|1380.74|1397.89|1380.79|1397.46|1380.36|17
1649860250000|2022-04-13 14:30:50|1397.82|1380.72|1397.97|1380.87|1398.07|1380.97|1397.82|1380.72|19
1649860260000|2022-04-13 14:31:00|1397.96|1380.86|1398.21|1381.11|1398.21|1381.11|1397.72|1380.62|18
1649860270000|2022-04-13 14:31:10|1398.49|1381.39|1398.6|1381.5|1398.62|1381.52|1398.26|1381.16|19
1649860280000|2022-04-13 14:31:20|1398.13|1381.03|1397.93|1380.83|1398.13|1381.03|1397.46|1380.36|16
1649860290000|2022-04-13 14:31:30|1397.99|1380.89|1397.51|1380.41|1397.99|1380.89|1397.51|1380.41|19
1649860300000|2022-04-13 14:31:40|1397.45|1380.35|1396.85|1379.75|1397.5|1380.4|1396.85|1379.75|13
1649860310000|2022-04-13 14:31:50|1396.83|1379.73|1395.55|1378.45|1396.83|1379.73|1395.5|1378.4|21
1649860320000|2022-04-13 14:32:00|1395.19|1378.09|1394.85|1377.75|1395.43|1378.33|1394.7|1377.6|27
1649860330000|2022-04-13 14:32:10|1394.8|1377.7|1392.94|1375.84|1394.8|1377.7|1392.4|1375.3|27
1649860340000|2022-04-13 14:32:20|1393.01|1375.91|1392.83|1375.73|1393.22|1376.12|1392.83|1375.73|16
1649860350000|2022-04-13 14:32:30|1392.79|1375.69|1392.05|1374.95|1392.79|1375.69|1392.05|1374.95|18
1649860360000|2022-04-13 14:32:40|1392.13|1375.03|1392.13|1375.03|1392.14|1375.04|1392.08|1374.98|7
1649860370000|2022-04-13 14:32:50|1392.16|1375.06|1392.1|1375|1392.16|1375.06|1392.1|1375|4
1649860380000|2022-04-13 14:33:00|1392.2|1375.1|1391.42|1374.32|1392.2|1375.1|1391.42|1374.32|13
1649860390000|2022-04-13 14:33:10|1391.41|1374.31|1391.67|1374.57|1391.69|1374.59|1391.2|1374.1|9
1649860400000|2022-04-13 14:33:20|1391.73|1374.63|1391.96|1374.86|1391.96|1374.86|1391.72|1374.62|4
1649860410000|2022-04-13 14:33:30|1392.03|1374.93|1392.75|1375.65|1393.06|1375.96|1392.03|1374.93|21
1649860420000|2022-04-13 14:33:40|1393.14|1376.04|1394.02|1376.92|1394.04|1376.94|1392.75|1375.65|15
1649860430000|2022-04-13 14:33:50|1394|1376.9|1392.43|1375.33|1394|1376.9|1392.43|1375.33|25
1649860440000|2022-04-13 14:34:00|1392.42|1375.32|1393.48|1376.38|1393.5|1376.4|1392.25|1375.15|14
1649860450000|2022-04-13 14:34:10|1392.89|1375.79|1392.9|1375.8|1393.05|1375.95|1392.64|1375.54|16
1649860460000|2022-04-13 14:34:20|1392.89|1375.79|1392.38|1375.28|1392.96|1375.86|1392.38|1375.28|19
1649860470000|2022-04-13 14:34:30|1392.37|1375.27|1392.3|1375.2|1392.39|1375.29|1392.29|1375.19|15
1649860480000|2022-04-13 14:34:40|1392.27|1375.17|1392.14|1375.04|1392.27|1375.17|1392.12|1375.02|9
1649860490000|2022-04-13 14:34:50|1392.15|1375.05|1391.94|1374.84|1392.18|1375.08|1391.92|1374.82|7
1649860500000|2022-04-13 14:35:00|1391.91|1374.81|1392.43|1375.33|1392.43|1375.33|1391.5|1374.4|18
1649860510000|2022-04-13 14:35:10|1392.42|1375.32|1391.93|1374.83|1392.43|1375.33|1391.74|1374.64|18
1649860520000|2022-04-13 14:35:20|1391.97|1374.87|1391.26|1374.16|1391.97|1374.87|1391.19|1374.09|15
1649860530000|2022-04-13 14:35:30|1391.23|1374.13|1391.28|1374.18|1391.28|1374.18|1391.09|1373.99|5
1649860540000|2022-04-13 14:35:40|1391.29|1374.19|1391.88|1374.78|1392.08|1374.98|1391.29|1374.19|25
1649860550000|2022-04-13 14:35:50|1391.91|1374.81|1391.98|1374.88|1392.48|1375.38|1391.8|1374.7|12
1649860560000|2022-04-13 14:36:00|1392.05|1374.95|1392.36|1375.26|1392.84|1375.74|1391.86|1374.76|23
1649860570000|2022-04-13 14:36:10|1392.57|1375.47|1392.44|1375.34|1392.69|1375.59|1392.36|1375.26|11
1649860580000|2022-04-13 14:36:20|1392.69|1375.59|1392.68|1375.58|1392.84|1375.74|1392.44|1375.34|8
1649860590000|2022-04-13 14:36:30|1392.8|1375.7|1393.52|1376.42|1393.52|1376.42|1392.8|1375.7|5
1649860600000|2022-04-13 14:36:40|1393.57|1376.47|1394.01|1376.91|1394.01|1376.91|1393.57|1376.47|2
1649860610000|2022-04-13 14:36:50|1394.08|1376.98|1394.88|1377.78|1394.88|1377.78|1393.71|1376.61|7
1649860620000|2022-04-13 14:37:00|1394.83|1377.73|1393.97|1376.87|1394.91|1377.81|1393.97|1376.87|17
1649860630000|2022-04-13 14:37:10|1393.35|1376.25|1393.38|1376.28|1393.38|1376.28|1393.25|1376.15|10
1649860640000|2022-04-13 14:37:20|1393.31|1376.21|1392.25|1375.15|1393.35|1376.25|1392.24|1375.14|12
1649860650000|2022-04-13 14:37:30|1392.53|1375.43|1392.36|1375.26|1393.05|1375.95|1392.36|1375.26|25
1649860660000|2022-04-13 14:37:40|1392.4|1375.3|1392.26|1375.16|1392.41|1375.31|1392.17|1375.07|11
1649860670000|2022-04-13 14:37:50|1392.22|1375.12|1392.24|1375.14|1392.66|1375.56|1391.88|1374.78|15
1649860680000|2022-04-13 14:38:00|1392.23|1375.13|1391.6|1374.5|1392.23|1375.13|1391.43|1374.33|19
1649860690000|2022-04-13 14:38:10|1391.59|1374.49|1391.45|1374.35|1391.59|1374.49|1391.37|1374.27|18
1649860700000|2022-04-13 14:38:20|1391.49|1374.39|1391.94|1374.84|1391.94|1374.84|1391.46|1374.36|16
1649860710000|2022-04-13 14:38:30|1392|1374.9|1392.01|1374.91|1392.01|1374.91|1391.92|1374.82|11
1649860720000|2022-04-13 14:38:40|1392.12|1375.02|1392.57|1375.47|1392.57|1375.47|1391.96|1374.86|10
1649860730000|2022-04-13 14:38:50|1392.48|1375.38|1393.24|1376.14|1393.24|1376.14|1392.48|1375.38|11
1649860740000|2022-04-13 14:39:00|1393.16|1376.06|1393.34|1376.24|1393.34|1376.24|1392.54|1375.44|7
1649860750000|2022-04-13 14:39:10|1392.85|1375.75|1393.56|1376.46|1393.92|1376.82|1392.69|1375.59|11
1649860760000|2022-04-13 14:39:20|1393.66|1376.56|1393.52|1376.42|1393.66|1376.56|1392.82|1375.72|27
1649860770000|2022-04-13 14:39:30|1393.59|1376.49|1390.96|1373.86|1394.01|1376.91|1390.95|1373.85|17
1649860780000|2022-04-13 14:39:40|1391.12|1374.02|1391.12|1374.02|1391.51|1374.41|1391.12|1374.02|13
1649860790000|2022-04-13 14:39:50|1391.1|1374|1391.49|1374.39|1391.59|1374.49|1391.1|1374|9
1649860800000|2022-04-13 14:40:00|1391.47|1374.37|1391.26|1374.16|1391.54|1374.44|1391.16|1374.06|17
1649860810000|2022-04-13 14:40:10|1391.27|1374.17|1391.03|1373.93|1391.44|1374.34|1390.96|1373.86|13
1649860820000|2022-04-13 14:40:20|1391.06|1373.96|1391.14|1374.04|1391.9|1374.8|1390.62|1373.52|22
1649860830000|2022-04-13 14:40:30|1391.15|1374.05|1392.44|1375.34|1393.04|1375.94|1391.15|1374.05|9
1649860840000|2022-04-13 14:40:40|1392.63|1375.53|1392.54|1375.44|1392.73|1375.63|1392.42|1375.32|7
1649860850000|2022-04-13 14:40:50|1392.46|1375.36|1393|1375.9|1393.16|1376.06|1392.46|1375.36|7
1649860860000|2022-04-13 14:41:00|1392.92|1375.82|1392.63|1375.53|1393.41|1376.31|1392.62|1375.52|6
1649860870000|2022-04-13 14:41:10|1393.87|1376.77|1393.13|1376.03|1393.87|1376.77|1393.13|1376.03|8
1649860880000|2022-04-13 14:41:20|1393.21|1376.11|1393.96|1376.86|1393.96|1376.86|1393.21|1376.11|4
1649860890000|2022-04-13 14:41:30|1393.43|1376.33|1393.36|1376.26|1393.43|1376.33|1393.36|1376.26|2
1649860900000|2022-04-13 14:41:40|1393.43|1376.33|1393.97|1376.87|1393.97|1376.87|1393.43|1376.33|2
1649860910000|2022-04-13 14:41:50|1393.43|1376.33|1393.63|1376.53|1393.63|1376.53|1393.43|1376.33|5
1649860920000|2022-04-13 14:42:00|1393.64|1376.54|1394.24|1377.14|1394.39|1377.29|1393.35|1376.25|20
1649860930000|2022-04-13 14:42:10|1394.23|1377.13|1394.85|1377.75|1394.88|1377.78|1394.23|1377.13|5
1649860940000|2022-04-13 14:42:20|1394.78|1377.68|1394.75|1377.65|1395.1|1378|1394.3|1377.2|27
1649860950000|2022-04-13 14:42:30|1394.76|1377.66|1395.63|1378.53|1395.74|1378.64|1394.75|1377.65|19
1649860960000|2022-04-13 14:42:40|1395.75|1378.65|1395.49|1378.39|1396|1378.9|1395.37|1378.27|24
1649860970000|2022-04-13 14:42:50|1395.48|1378.38|1396.27|1379.17|1396.29|1379.19|1395.38|1378.28|15
1649860980000|2022-04-13 14:43:00|1396.29|1379.19|1396.9|1379.8|1396.94|1379.84|1396.27|1379.17|8
1649860990000|2022-04-13 14:43:10|1396.92|1379.82|1397.41|1380.31|1397.95|1380.85|1396.92|1379.82|15
1649861000000|2022-04-13 14:43:20|1397.18|1380.08|1397.69|1380.59|1397.72|1380.62|1397.13|1380.03|10
1649861010000|2022-04-13 14:43:30|1397.73|1380.63|1398.41|1381.31|1398.52|1381.42|1397.73|1380.63|13
1649861020000|2022-04-13 14:43:40|1398.57|1381.47|1398.47|1381.37|1398.59|1381.49|1398.44|1381.34|4
1649861030000|2022-04-13 14:43:50|1398.75|1381.65|1398.64|1381.54|1398.75|1381.65|1398.03|1380.93|7
1649861040000|2022-04-13 14:44:00|1398.66|1381.56|1398.94|1381.84|1398.94|1381.84|1397.92|1380.82|12
1649861050000|2022-04-13 14:44:10|1399.68|1382.58|1399.13|1382.03|1399.88|1382.78|1399.09|1381.99|15
1649861060000|2022-04-13 14:44:20|1399.09|1381.99|1399.14|1382.04|1399.16|1382.06|1399.09|1381.99|8
1649861070000|2022-04-13 14:44:30|1399.15|1382.05|1399.9|1382.8|1399.9|1382.8|1399.12|1382.02|14
1649861080000|2022-04-13 14:44:40|1400.04|1382.94|1400.02|1382.92|1400.14|1383.04|1399.97|1382.87|6
1649861090000|2022-04-13 14:44:50|1400.17|1383.07|1400.23|1383.13|1400.58|1383.48|1400.15|1383.05|11
1649861100000|2022-04-13 14:45:00|1400.36|1383.26|1400.99|1383.89|1401.31|1384.21|1400.3|1383.2|27
1649861110000|2022-04-13 14:45:10|1401.2|1384.1|1401.09|1383.99|1401.24|1384.14|1401|1383.9|8
1649861120000|2022-04-13 14:45:20|1401.14|1384.04|1401.98|1384.88|1401.98|1384.88|1400.97|1383.87|9
1649861130000|2022-04-13 14:45:30|1401.99|1384.89|1401.29|1384.19|1402|1384.9|1401.25|1384.15|16
1649861140000|2022-04-13 14:45:40|1401.31|1384.21|1401.96|1384.86|1401.96|1384.86|1401.31|1384.21|8
1649861150000|2022-04-13 14:45:50|1401.94|1384.84|1401.18|1384.08|1401.94|1384.84|1401.18|1384.08|11
1649861160000|2022-04-13 14:46:00|1401.21|1384.11|1401.25|1384.15|1401.25|1384.15|1401.17|1384.07|10
1649861170000|2022-04-13 14:46:10|1401.36|1384.26|1400.24|1383.14|1401.36|1384.26|1400.23|1383.13|16
1649861180000|2022-04-13 14:46:20|1400.11|1383.01|1400.49|1383.39|1400.83|1383.73|1400.11|1383.01|13
1649861190000|2022-04-13 14:46:30|1400.5|1383.4|1402.03|1384.93|1402.03|1384.93|1400.49|1383.39|18
1649861200000|2022-04-13 14:46:40|1401.49|1384.39|1401.89|1384.79|1402.18|1385.08|1401.46|1384.36|12
1649861210000|2022-04-13 14:46:50|1402.86|1385.76|1403.75|1386.65|1403.75|1386.65|1402.86|1385.76|12
1649861220000|2022-04-13 14:47:00|1404.74|1387.64|1403.99|1386.89|1404.91|1387.81|1403.62|1386.52|10
1649861230000|2022-04-13 14:47:10|1403.83|1386.73|1403.79|1386.69|1404|1386.9|1403.45|1386.35|18
1649861240000|2022-04-13 14:47:20|1403.78|1386.68|1403.25|1386.15|1403.78|1386.68|1403.25|1386.15|11
1649861250000|2022-04-13 14:47:30|1403.24|1386.14|1402.8|1385.7|1403.24|1386.14|1402.62|1385.52|16
1649861260000|2022-04-13 14:47:40|1402.89|1385.79|1403.12|1386.02|1403.12|1386.02|1402.84|1385.74|14
1649861270000|2022-04-13 14:47:50|1403.1|1386|1403.09|1385.99|1403.13|1386.03|1403|1385.9|19
1649861280000|2022-04-13 14:48:00|1403.02|1385.92|1403.05|1385.95|1403.4|1386.3|1402.93|1385.83|16
1649861290000|2022-04-13 14:48:10|1402.89|1385.79|1402.95|1385.85|1403.05|1385.95|1402.89|1385.79|3
1649861300000|2022-04-13 14:48:20|1402.78|1385.68|1403|1385.9|1403|1385.9|1402.78|1385.68|4
1649861310000|2022-04-13 14:48:30|1402.91|1385.81|1402.6|1385.5|1403.08|1385.98|1402.6|1385.5|11
1649861320000|2022-04-13 14:48:40|1402.99|1385.89|1403.13|1386.03|1403.26|1386.16|1402.6|1385.5|13
1649861330000|2022-04-13 14:48:50|1403.03|1385.93|1403.57|1386.47|1403.63|1386.53|1403.03|1385.93|9
1649861340000|2022-04-13 14:49:00|1403.61|1386.51|1403.99|1386.89|1403.99|1386.89|1403.61|1386.51|9
1649861350000|2022-04-13 14:49:10|1403.98|1386.88|1403.82|1386.72|1403.99|1386.89|1403.82|1386.72|6
1649861360000|2022-04-13 14:49:20|1403.65|1386.55|1401.23|1384.13|1403.65|1386.55|1401.23|1384.13|28
1649861370000|2022-04-13 14:49:30|1401.47|1384.37|1402.06|1384.96|1402.15|1385.05|1401.25|1384.15|15
1649861380000|2022-04-13 14:49:40|1402.53|1385.43|1401.98|1384.88|1402.53|1385.43|1401.83|1384.73|7
1649861390000|2022-04-13 14:49:50|1402|1384.9|1402|1384.9|1402|1384.9|1402|1384.9|1
1649861400000|2022-04-13 14:50:00|1402.07|1384.97|1402.37|1385.27|1402.37|1385.27|1401.92|1384.82|7
1649861410000|2022-04-13 14:50:10|1402.44|1385.34|1402.52|1385.42|1402.63|1385.53|1402.44|1385.34|6
1649861420000|2022-04-13 14:50:20|1402.51|1385.41|1402.62|1385.52|1402.62|1385.52|1402.51|1385.41|2
1649861430000|2022-04-13 14:50:30|1402.78|1385.68|1402.78|1385.68|1402.78|1385.68|1402.78|1385.68|1
1649861440000|2022-04-13 14:50:40|1402.8|1385.7|1402.81|1385.71|1402.81|1385.71|1402.78|1385.68|3
1649861450000|2022-04-13 14:50:50|1402.86|1385.76|1402.81|1385.71|1402.86|1385.76|1402.81|1385.71|3
1649861460000|2022-04-13 14:51:00|1402.72|1385.62|1402.81|1385.71|1402.83|1385.73|1402.72|1385.62|5
1649861470000|2022-04-13 14:51:10|1402.74|1385.64|1402.81|1385.71|1402.81|1385.71|1402.74|1385.64|2
1649861480000|2022-04-13 14:51:20|1402.84|1385.74|1402.69|1385.59|1402.84|1385.74|1402.69|1385.59|9
1649861490000|2022-04-13 14:51:30|1402.72|1385.62|1402.83|1385.73|1402.83|1385.73|1402.72|1385.62|13
1649861500000|2022-04-13 14:51:40|1402.8|1385.7|1404.3|1387.2|1404.4|1387.3|1402.7|1385.6|15
1649861510000|2022-04-13 14:51:50|1404.31|1387.21|1404.02|1386.92|1404.31|1387.21|1403.94|1386.84|5
1649861520000|2022-04-13 14:52:00|1404.01|1386.91|1404.3|1387.2|1404.34|1387.24|1403.99|1386.89|20
1649861530000|2022-04-13 14:52:10|1404.28|1387.18|1404.79|1387.69|1404.79|1387.69|1404.17|1387.07|8
1649861540000|2022-04-13 14:52:20|1404.8|1387.7|1405.88|1388.78|1405.89|1388.79|1404.6|1387.5|19
1649861550000|2022-04-13 14:52:30|1405.9|1388.8|1405.99|1388.89|1405.99|1388.89|1405.9|1388.8|6
1649861560000|2022-04-13 14:52:40|1406.01|1388.91|1406.01|1388.91|1406.04|1388.94|1406.01|1388.91|7
1649861570000|2022-04-13 14:52:50|1406.04|1388.94|1406.9|1389.8|1406.9|1389.8|1405.91|1388.81|14
1649861580000|2022-04-13 14:53:00|1406.58|1389.48|1406.14|1389.04|1406.58|1389.48|1405.9|1388.8|10
1649861590000|2022-04-13 14:53:10|1406.15|1389.05|1406.02|1388.92|1406.15|1389.05|1405.72|1388.62|6
1649861600000|2022-04-13 14:53:20|1406.01|1388.91|1406|1388.9|1406.05|1388.95|1405.94|1388.84|13
1649861610000|2022-04-13 14:53:30|1405.96|1388.86|1405.62|1388.52|1405.96|1388.86|1405.23|1388.13|22
1649861620000|2022-04-13 14:53:40|1405.63|1388.53|1405.53|1388.43|1405.74|1388.64|1405.44|1388.34|23
1649861630000|2022-04-13 14:53:50|1405.54|1388.44|1406.03|1388.93|1406.07|1388.97|1405.45|1388.35|7
1649861640000|2022-04-13 14:54:00|1406|1388.9|1405.86|1388.76|1406|1388.9|1405.85|1388.75|6
1649861650000|2022-04-13 14:54:10|1405.85|1388.75|1405.87|1388.77|1405.87|1388.77|1405.85|1388.75|2
1649861660000|2022-04-13 14:54:20|1405.88|1388.78|1405.96|1388.86|1405.96|1388.86|1405.88|1388.78|6
1649861670000|2022-04-13 14:54:30|1406.03|1388.93|1406.41|1389.31|1406.41|1389.31|1406.03|1388.93|9
1649861680000|2022-04-13 14:54:40|1406.34|1389.24|1406.7|1389.6|1407.08|1389.98|1406.34|1389.24|16
1649861690000|2022-04-13 14:54:50|1406.6|1389.5|1406.74|1389.64|1406.78|1389.68|1406.6|1389.5|15
1649861700000|2022-04-13 14:55:00|1406.72|1389.62|1406.43|1389.33|1406.77|1389.67|1406.09|1388.99|18
1649861710000|2022-04-13 14:55:10|1406.64|1389.54|1406.92|1389.82|1406.92|1389.82|1406.51|1389.41|5
1649861720000|2022-04-13 14:55:20|1406.93|1389.83|1407.36|1390.26|1407.52|1390.42|1406.93|1389.83|8
1649861730000|2022-04-13 14:55:30|1407.33|1390.23|1407.34|1390.24|1407.34|1390.24|1407.32|1390.22|8
1649861740000|2022-04-13 14:55:40|1407.56|1390.46|1407.53|1390.43|1407.85|1390.75|1407.53|1390.43|6
1649861750000|2022-04-13 14:55:50|1407.41|1390.31|1407.48|1390.38|1407.66|1390.56|1407.41|1390.31|12
1649861760000|2022-04-13 14:56:00|1407.51|1390.41|1408.12|1391.02|1408.12|1391.02|1407.51|1390.41|11
1649861770000|2022-04-13 14:56:10|1408.11|1391.01|1406.57|1389.47|1408.11|1391.01|1406.57|1389.47|21
1649861780000|2022-04-13 14:56:20|1406.56|1389.46|1406.25|1389.15|1406.64|1389.54|1406.17|1389.07|20
1649861790000|2022-04-13 14:56:30|1406.24|1389.14|1406.08|1388.98|1406.31|1389.21|1406.08|1388.98|8
1649861800000|2022-04-13 14:56:40|1406.04|1388.94|1406.08|1388.98|1406.08|1388.98|1406.02|1388.92|8
1649861810000|2022-04-13 14:56:50|1406.09|1388.99|1406.15|1389.05|1406.2|1389.1|1406.09|1388.99|8
1649861820000|2022-04-13 14:57:00|1406.18|1389.08|1406.18|1389.08|1406.22|1389.12|1406.13|1389.03|5
1649861830000|2022-04-13 14:57:10|1406.05|1388.95|1406.84|1389.74|1407|1389.9|1406.05|1388.95|15
1649861840000|2022-04-13 14:57:20|1406.91|1389.81|1406.96|1389.86|1407.06|1389.96|1406.35|1389.25|18
1649861850000|2022-04-13 14:57:30|1406.8|1389.7|1406.29|1389.19|1406.8|1389.7|1406.16|1389.06|14
1649861860000|2022-04-13 14:57:40|1406.18|1389.08|1406.44|1389.34|1406.44|1389.34|1406.16|1389.06|4
1649861870000|2022-04-13 14:57:50|1406.43|1389.33|1406.19|1389.09|1406.43|1389.33|1406.03|1388.93|12
1649861880000|2022-04-13 14:58:00|1406.21|1389.11|1406.14|1389.04|1406.21|1389.11|1406.12|1389.02|8
1649861890000|2022-04-13 14:58:10|1406.15|1389.05|1406.93|1389.83|1406.93|1389.83|1406.13|1389.03|16
1649861900000|2022-04-13 14:58:20|1406.74|1389.64|1407.15|1390.05|1407.15|1390.05|1406.74|1389.64|7
1649861910000|2022-04-13 14:58:30|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1
1649861920000|2022-04-13 14:58:40|1407.17|1390.07|1407.17|1390.07|1407.17|1390.07|1407.17|1390.07|1
1649861930000|2022-04-13 14:58:50|1407.18|1390.08|1407.13|1390.03|1407.19|1390.09|1407.13|1390.03|7
1649861940000|2022-04-13 14:59:00|1407.1|1390|1407.16|1390.06|1407.16|1390.06|1407.1|1390|6
1649861950000|2022-04-13 14:59:10|1407.1|1390|1407.1|1390|1407.15|1390.05|1407.1|1390|7
1649861960000|2022-04-13 14:59:20|1407.15|1390.05|1407.91|1390.81|1407.91|1390.81|1407.1|1390|9
1649861970000|2022-04-13 14:59:30|1407.49|1390.39|1407.49|1390.39|1407.49|1390.39|1407.47|1390.37|3
1649861980000|2022-04-13 14:59:40|1407.47|1390.37|1407.47|1390.37|1407.49|1390.39|1407.47|1390.37|5
1649861990000|2022-04-13 14:59:50|1407.49|1390.39|1407.23|1390.13|1407.49|1390.39|1407.23|1390.13|10
1649862000000|2022-04-13 15:00:00|1407.2|1390.1|1408.01|1390.91|1408.01|1390.91|1407.08|1389.98|17
1649862010000|2022-04-13 15:00:10|1408.2|1391.1|1407.77|1390.67|1408.24|1391.14|1407.77|1390.67|4
1649862020000|2022-04-13 15:00:20|1407.78|1390.68|1407.86|1390.76|1407.9|1390.8|1407.78|1390.68|6
1649862030000|2022-04-13 15:00:30|1408.13|1391.03|1408.82|1391.72|1408.93|1391.83|1407.83|1390.73|15
1649862040000|2022-04-13 15:00:40|1408.69|1391.59|1408.77|1391.67|1408.85|1391.75|1408.69|1391.59|14
1649862050000|2022-04-13 15:00:50|1408.83|1391.73|1408.75|1391.65|1408.84|1391.74|1408.74|1391.64|10
1649862060000|2022-04-13 15:01:00|1408.8|1391.7|1407.94|1390.84|1408.8|1391.7|1407.94|1390.84|14
1649862070000|2022-04-13 15:01:10|1407.91|1390.81|1407.91|1390.81|1407.91|1390.81|1407.91|1390.81|1
1649862080000|2022-04-13 15:01:20|1407.34|1390.24|1408.1|1391|1408.11|1391.01|1407.34|1390.24|7
1649862090000|2022-04-13 15:01:30|1408.09|1390.99|1408.08|1390.98|1408.09|1390.99|1408.08|1390.98|2
1649862100000|2022-04-13 15:01:40|1408.01|1390.91|1408|1390.9|1408.01|1390.91|1408|1390.9|4
1649862110000|2022-04-13 15:01:50|1408.1|1391|1408.02|1390.92|1408.13|1391.03|1407.9|1390.8|15
1649862120000|2022-04-13 15:02:00|1408.12|1391.02|1408.52|1391.42|1408.84|1391.74|1407.96|1390.86|16
1649862130000|2022-04-13 15:02:10|1408.58|1391.48|1408.74|1391.64|1408.74|1391.64|1408.56|1391.46|5
1649862140000|2022-04-13 15:02:20|1408.76|1391.66|1409.36|1392.26|1409.41|1392.31|1408.48|1391.38|12
1649862150000|2022-04-13 15:02:30|1409.94|1392.84|1409.22|1392.12|1410.18|1393.08|1409.22|1392.12|12
1649862160000|2022-04-13 15:02:40|1410.51|1393.41|1410.88|1393.78|1410.88|1393.78|1410.51|1393.41|6
1649862170000|2022-04-13 15:02:50|1411.07|1393.97|1410.67|1393.57|1411.07|1393.97|1410.67|1393.57|6
1649862180000|2022-04-13 15:03:00|1411.27|1394.17|1411.42|1394.32|1411.65|1394.55|1411.08|1393.98|24
1649862190000|2022-04-13 15:03:10|1411.44|1394.34|1411.25|1394.15|1411.44|1394.34|1410.99|1393.89|16
1649862200000|2022-04-13 15:03:20|1411.29|1394.19|1412.24|1395.14|1412.24|1395.14|1410.32|1393.22|16
1649862210000|2022-04-13 15:03:30|1412.76|1395.66|1412.18|1395.08|1412.87|1395.77|1412.15|1395.05|9
1649862220000|2022-04-13 15:03:40|1412.21|1395.11|1412.82|1395.72|1412.82|1395.72|1412.1|1395|13
1649862230000|2022-04-13 15:03:50|1412.69|1395.59|1412.54|1395.44|1412.82|1395.72|1411.75|1394.65|8
1649862240000|2022-04-13 15:04:00|1412.53|1395.43|1412.04|1394.94|1412.72|1395.62|1412.04|1394.94|15
1649862250000|2022-04-13 15:04:10|1412.05|1394.95|1411.65|1394.55|1412.08|1394.98|1411.34|1394.24|18
1649862260000|2022-04-13 15:04:20|1411.61|1394.51|1411.93|1394.83|1412.69|1395.59|1411.61|1394.51|15
1649862270000|2022-04-13 15:04:30|1411.89|1394.79|1411.68|1394.58|1411.91|1394.81|1411.68|1394.58|15
1649862280000|2022-04-13 15:04:40|1411.81|1394.71|1411.71|1394.61|1411.81|1394.71|1411.71|1394.61|4
1649862290000|2022-04-13 15:04:50|1411.66|1394.56|1411.79|1394.69|1411.85|1394.75|1411.36|1394.26|14
1649862300000|2022-04-13 15:05:00|1411.81|1394.71|1411.44|1394.34|1411.87|1394.77|1411.44|1394.34|24
1649862310000|2022-04-13 15:05:10|1411.46|1394.36|1411.66|1394.56|1411.96|1394.86|1411.46|1394.36|20
1649862320000|2022-04-13 15:05:20|1411.65|1394.55|1410.69|1393.59|1411.67|1394.57|1410.69|1393.59|27
1649862330000|2022-04-13 15:05:30|1410.68|1393.58|1410.98|1393.88|1410.98|1393.88|1410.54|1393.44|13
1649862340000|2022-04-13 15:05:40|1410.97|1393.87|1410.92|1393.82|1411.03|1393.93|1410.71|1393.61|17
1649862350000|2022-04-13 15:05:50|1411.03|1393.93|1411.14|1394.04|1411.17|1394.07|1411.02|1393.92|13
1649862360000|2022-04-13 15:06:00|1411.13|1394.03|1410.96|1393.86|1411.13|1394.03|1410.8|1393.7|16
1649862370000|2022-04-13 15:06:10|1410.83|1393.73|1410.24|1393.14|1410.83|1393.73|1410.2|1393.1|18
1649862380000|2022-04-13 15:06:20|1410.23|1393.13|1411.57|1394.47|1411.57|1394.47|1410.22|1393.12|17
1649862390000|2022-04-13 15:06:30|1411.68|1394.58|1411.67|1394.57|1411.68|1394.58|1411.67|1394.57|6
1649862400000|2022-04-13 15:06:40|1411.71|1394.61|1412.38|1395.28|1412.38|1395.28|1411.71|1394.61|2
1649862410000|2022-04-13 15:06:50|1412.51|1395.41|1412.31|1395.21|1412.51|1395.41|1412.31|1395.21|2
1649862420000|2022-04-13 15:07:00|1412.7|1395.6|1412.6|1395.5|1412.7|1395.6|1412.46|1395.36|8
1649862430000|2022-04-13 15:07:10|1412.69|1395.59|1412.73|1395.63|1412.73|1395.63|1412.61|1395.51|9
1649862440000|2022-04-13 15:07:20|1412.66|1395.56|1412.9|1395.8|1412.9|1395.8|1412.56|1395.46|10
1649862450000|2022-04-13 15:07:30|1412.69|1395.59|1412.92|1395.82|1412.92|1395.82|1412.24|1395.14|19
1649862460000|2022-04-13 15:07:40|1412.94|1395.84|1413.09|1395.99|1413.1|1396|1412.94|1395.84|14
1649862470000|2022-04-13 15:07:50|1413.1|1396|1413.78|1396.68|1414.17|1397.07|1412.92|1395.82|25
1649862480000|2022-04-13 15:08:00|1413.81|1396.71|1414.77|1397.67|1414.83|1397.73|1413.81|1396.71|17
1649862490000|2022-04-13 15:08:10|1415.01|1397.91|1414.72|1397.62|1415.28|1398.18|1414.72|1397.62|17
1649862500000|2022-04-13 15:08:20|1415.03|1397.93|1415.01|1397.91|1415.65|1398.55|1414.57|1397.47|29
1649862510000|2022-04-13 15:08:30|1415.03|1397.93|1414.99|1397.89|1415.1|1398|1414.99|1397.89|14
1649862520000|2022-04-13 15:08:40|1415.02|1397.92|1415.38|1398.28|1415.67|1398.57|1415.02|1397.92|13
1649862530000|2022-04-13 15:08:50|1415.37|1398.27|1415.1|1398|1415.37|1398.27|1415.1|1398|6
1649862540000|2022-04-13 15:09:00|1415.11|1398.01|1414.99|1397.89|1415.2|1398.1|1414.99|1397.89|10
1649862550000|2022-04-13 15:09:10|1414.96|1397.86|1415.4|1398.3|1415.44|1398.34|1414.96|1397.86|10
1649862560000|2022-04-13 15:09:20|1415.39|1398.29|1415.25|1398.15|1415.41|1398.31|1415.11|1398.01|22
1649862570000|2022-04-13 15:09:30|1415.22|1398.12|1415.65|1398.55|1415.65|1398.55|1415.22|1398.12|18
1649862580000|2022-04-13 15:09:40|1415.67|1398.57|1415.59|1398.49|1415.83|1398.73|1415.58|1398.48|17
1649862590000|2022-04-13 15:09:50|1415.58|1398.48|1415.02|1397.92|1415.61|1398.51|1415.02|1397.92|26
1649862600000|2022-04-13 15:10:00|1414.78|1397.68|1413.67|1396.57|1414.78|1397.68|1413.67|1396.57|28
1649862610000|2022-04-13 15:10:10|1413.73|1396.63|1413.33|1396.23|1413.8|1396.7|1413.33|1396.23|27
1649862620000|2022-04-13 15:10:20|1413.22|1396.12|1413.04|1395.94|1413.48|1396.38|1413.03|1395.93|25
1649862630000|2022-04-13 15:10:30|1413.02|1395.92|1412.71|1395.61|1413.02|1395.92|1412.13|1395.03|20
1649862640000|2022-04-13 15:10:40|1412.66|1395.56|1413.03|1395.93|1413.43|1396.33|1412.66|1395.56|14
1649862650000|2022-04-13 15:10:50|1413.04|1395.94|1413.5|1396.4|1413.6|1396.5|1412.98|1395.88|19
1649862660000|2022-04-13 15:11:00|1413.05|1395.95|1413.69|1396.59|1413.76|1396.66|1413.05|1395.95|18
1649862670000|2022-04-13 15:11:10|1413.67|1396.57|1413.69|1396.59|1413.76|1396.66|1413.67|1396.57|4
1649862680000|2022-04-13 15:11:20|1413.76|1396.66|1412.86|1395.76|1413.81|1396.71|1412.86|1395.76|13
1649862690000|2022-04-13 15:11:30|1412.85|1395.75|1412.99|1395.89|1413.25|1396.15|1412.81|1395.71|19
1649862700000|2022-04-13 15:11:40|1412.98|1395.88|1413.03|1395.93|1413.04|1395.94|1412.88|1395.78|12
1649862710000|2022-04-13 15:11:50|1412.98|1395.88|1413.02|1395.92|1413.1|1396|1412.98|1395.88|14
1649862720000|2022-04-13 15:12:00|1413.01|1395.91|1412.99|1395.89|1413.05|1395.95|1412.95|1395.85|18
1649862730000|2022-04-13 15:12:10|1413|1395.9|1413.02|1395.92|1413.11|1396.01|1412.93|1395.83|22
1649862740000|2022-04-13 15:12:20|1412.97|1395.87|1413.05|1395.95|1413.08|1395.98|1412.95|1395.85|16
1649862750000|2022-04-13 15:12:30|1413.04|1395.94|1412.97|1395.87|1413.04|1395.94|1412.97|1395.87|10
1649862760000|2022-04-13 15:12:40|1412.96|1395.86|1412.9|1395.8|1412.96|1395.86|1412.23|1395.13|26
1649862770000|2022-04-13 15:12:50|1412.93|1395.83|1413.15|1396.05|1413.3|1396.2|1412.85|1395.75|21
1649862780000|2022-04-13 15:13:00|1413.14|1396.04|1413.12|1396.02|1413.28|1396.18|1413.07|1395.97|15
1649862790000|2022-04-13 15:13:10|1413.11|1396.01|1413.03|1395.93|1413.11|1396.01|1413|1395.9|11
1649862800000|2022-04-13 15:13:20|1413.09|1395.99|1413.1|1396|1413.22|1396.12|1412.92|1395.82|21
1649862810000|2022-04-13 15:13:30|1413.05|1395.95|1413.66|1396.56|1413.66|1396.56|1412.96|1395.86|15
1649862820000|2022-04-13 15:13:40|1413.44|1396.34|1412.91|1395.81|1413.44|1396.34|1412.89|1395.79|13
1649862830000|2022-04-13 15:13:50|1413.11|1396.01|1413.64|1396.54|1413.64|1396.54|1413.05|1395.95|22
1649862840000|2022-04-13 15:14:00|1413.71|1396.61|1414.07|1396.97|1414.07|1396.97|1413.71|1396.61|4
1649862850000|2022-04-13 15:14:10|1413.88|1396.78|1413.97|1396.87|1414.07|1396.97|1413.88|1396.78|8
1649862860000|2022-04-13 15:14:20|1414.11|1397.01|1413.69|1396.59|1414.15|1397.05|1413.69|1396.59|12
1649862870000|2022-04-13 15:14:30|1413.8|1396.7|1414|1396.9|1414.19|1397.09|1413.68|1396.58|15
1649862880000|2022-04-13 15:14:40|1414.01|1396.91|1414.45|1397.35|1414.57|1397.47|1414.01|1396.91|13
1649862890000|2022-04-13 15:14:50|1414.42|1397.32|1414.36|1397.26|1414.76|1397.66|1414.31|1397.21|12
1649862900000|2022-04-13 15:15:00|1414.48|1397.38|1413.22|1396.12|1414.76|1397.66|1413.22|1396.12|22
1649862910000|2022-04-13 15:15:10|1413.2|1396.1|1413.2|1396.1|1413.6|1396.5|1413.03|1395.93|21
1649862920000|2022-04-13 15:15:20|1413.16|1396.06|1413.17|1396.07|1413.29|1396.19|1413.15|1396.05|14
1649862930000|2022-04-13 15:15:30|1413.12|1396.02|1413.69|1396.59|1413.69|1396.59|1413.08|1395.98|11
1649862940000|2022-04-13 15:15:40|1413.83|1396.73|1413.58|1396.48|1413.9|1396.8|1413.48|1396.38|12
1649862950000|2022-04-13 15:15:50|1413.82|1396.72|1413.86|1396.76|1413.93|1396.83|1413.55|1396.45|11
1649862960000|2022-04-13 15:16:00|1413.92|1396.82|1413.87|1396.77|1413.93|1396.83|1413.8|1396.7|10
1649862970000|2022-04-13 15:16:10|1413.84|1396.74|1413.65|1396.55|1413.84|1396.74|1413.54|1396.44|11
1649862980000|2022-04-13 15:16:20|1413.64|1396.54|1413.72|1396.62|1413.93|1396.83|1413.26|1396.16|18
1649862990000|2022-04-13 15:16:30|1413.69|1396.59|1413.47|1396.37|1414.04|1396.94|1413.25|1396.15|22
1649863000000|2022-04-13 15:16:40|1413.43|1396.33|1413.94|1396.84|1413.95|1396.85|1413.4|1396.3|19
1649863010000|2022-04-13 15:16:50|1413.8|1396.7|1414.06|1396.96|1414.08|1396.98|1413.8|1396.7|9
1649863020000|2022-04-13 15:17:00|1414.04|1396.94|1414.06|1396.96|1414.06|1396.96|1414.04|1396.94|2
1649863030000|2022-04-13 15:17:10|1414|1396.9|1414.09|1396.99|1414.2|1397.1|1414|1396.9|13
1649863040000|2022-04-13 15:17:20|1414.02|1396.92|1414.03|1396.93|1414.04|1396.94|1413.92|1396.82|16
1649863050000|2022-04-13 15:17:30|1414.02|1396.92|1414.61|1397.51|1414.86|1397.76|1414.02|1396.92|20
1649863060000|2022-04-13 15:17:40|1414.94|1397.84|1414.51|1397.41|1415.09|1397.99|1414.51|1397.41|7
1649863070000|2022-04-13 15:17:50|1414.57|1397.47|1414.96|1397.86|1415|1397.9|1414.55|1397.45|14
1649863080000|2022-04-13 15:18:00|1415.05|1397.95|1414.92|1397.82|1415.09|1397.99|1414.88|1397.78|8
1649863090000|2022-04-13 15:18:10|1414.95|1397.85|1414.55|1397.45|1415.05|1397.95|1414.47|1397.37|20
1649863100000|2022-04-13 15:18:20|1414.64|1397.54|1414.93|1397.83|1415.16|1398.06|1414.57|1397.47|13
1649863110000|2022-04-13 15:18:30|1414.98|1397.88|1414.93|1397.83|1415.01|1397.91|1414.93|1397.83|8
1649863120000|2022-04-13 15:18:40|1414.98|1397.88|1414.99|1397.89|1414.99|1397.89|1414.93|1397.83|7
1649863130000|2022-04-13 15:18:50|1414.98|1397.88|1414.81|1397.71|1414.99|1397.89|1414.79|1397.69|5
1649863140000|2022-04-13 15:19:00|1415.07|1397.97|1414.49|1397.39|1415.1|1398|1414.49|1397.39|7
1649863150000|2022-04-13 15:19:10|1414.47|1397.37|1414.09|1396.99|1414.47|1397.37|1414.09|1396.99|13
1649863160000|2022-04-13 15:19:20|1414.22|1397.12|1414.34|1397.24|1414.38|1397.28|1414.2|1397.1|17
1649863170000|2022-04-13 15:19:30|1414.32|1397.22|1414.3|1397.2|1414.32|1397.22|1414.28|1397.18|6
1649863180000|2022-04-13 15:19:40|1414.31|1397.21|1414.25|1397.15|1414.31|1397.21|1414.25|1397.15|4
1649863190000|2022-04-13 15:19:50|1414.23|1397.13|1414.31|1397.21|1414.31|1397.21|1414.23|1397.13|3
1649863200000|2022-04-13 15:20:00|1414.33|1397.23|1414.54|1397.44|1414.54|1397.44|1414.3|1397.2|3
1649863210000|2022-04-13 15:20:10|1414.62|1397.52|1414.69|1397.59|1414.69|1397.59|1414.62|1397.52|2
1649863220000|2022-04-13 15:20:20|1414.72|1397.62|1415.01|1397.91|1415.01|1397.91|1414.72|1397.62|4
1649863230000|2022-04-13 15:20:30|1414.99|1397.89|1415.9|1398.8|1415.9|1398.8|1414.99|1397.89|18
1649863240000|2022-04-13 15:20:40|1415.92|1398.82|1416.01|1398.91|1416.87|1399.77|1415.92|1398.82|25
1649863250000|2022-04-13 15:20:50|1416.04|1398.94|1415.86|1398.76|1416.1|1399|1415.86|1398.76|16
1649863260000|2022-04-13 15:21:00|1415.91|1398.81|1416.07|1398.97|1416.07|1398.97|1415.84|1398.74|9
1649863270000|2022-04-13 15:21:10|1416.1|1399|1416.1|1399|1416.1|1399|1416.1|1399|1
1649863280000|2022-04-13 15:21:20|1416.14|1399.04|1416.16|1399.06|1416.16|1399.06|1416.14|1399.04|2
1649863290000|2022-04-13 15:21:30|1416.13|1399.03|1416.09|1398.99|1416.13|1399.03|1416.09|1398.99|2
1649863310000|2022-04-13 15:21:50|1416.14|1399.04|1416.69|1399.59|1416.69|1399.59|1416.14|1399.04|8
1649863320000|2022-04-13 15:22:00|1416.65|1399.55|1416.85|1399.75|1417.02|1399.92|1416.58|1399.48|8
1649863330000|2022-04-13 15:22:10|1416.82|1399.72|1418.24|1401.14|1418.51|1401.41|1416.82|1399.72|22
1649863340000|2022-04-13 15:22:20|1418.18|1401.08|1419.03|1401.93|1419.71|1402.61|1418.17|1401.07|26
1649863350000|2022-04-13 15:22:30|1419.05|1401.95|1421.08|1403.98|1421.08|1403.98|1419.05|1401.95|20
1649863360000|2022-04-13 15:22:40|1421.15|1404.05|1420.96|1403.86|1421.29|1404.19|1420.12|1403.02|24
1649863370000|2022-04-13 15:22:50|1420.72|1403.62|1420.38|1403.28|1420.72|1403.62|1420.03|1402.93|14
1649863380000|2022-04-13 15:23:00|1420.39|1403.29|1420.46|1403.36|1421.14|1404.04|1420.32|1403.22|20
1649863390000|2022-04-13 15:23:10|1420|1402.9|1420.89|1403.79|1421.35|1404.25|1420|1402.9|24
1649863400000|2022-04-13 15:23:20|1420.91|1403.81|1421.6|1404.5|1421.6|1404.5|1420.75|1403.65|21
1649863410000|2022-04-13 15:23:30|1421.66|1404.56|1421.13|1404.03|1421.75|1404.65|1421.13|1404.03|17
1649863420000|2022-04-13 15:23:40|1421.21|1404.11|1421.99|1404.89|1422.01|1404.91|1421.21|1404.11|9
1649863430000|2022-04-13 15:23:50|1422|1404.9|1422.08|1404.98|1422.08|1404.98|1421.99|1404.89|4
1649863440000|2022-04-13 15:24:00|1422.11|1405.01|1422.02|1404.92|1422.11|1405.01|1422.02|1404.92|3
1649863450000|2022-04-13 15:24:10|1422.1|1405|1421.93|1404.83|1422.45|1405.35|1421.93|1404.83|14
1649863460000|2022-04-13 15:24:20|1422.05|1404.95|1422.41|1405.31|1422.75|1405.65|1421.89|1404.79|26
1649863470000|2022-04-13 15:24:30|1422.61|1405.51|1423.29|1406.19|1423.3|1406.2|1422.49|1405.39|23
1649863480000|2022-04-13 15:24:40|1423.17|1406.07|1422.96|1405.86|1423.27|1406.17|1422.23|1405.13|20
1649863490000|2022-04-13 15:24:50|1422.97|1405.87|1422.4|1405.3|1423.08|1405.98|1421.98|1404.88|13
1649863500000|2022-04-13 15:25:00|1422.67|1405.57|1422.57|1405.47|1423.11|1406.01|1422.38|1405.28|15
1649863510000|2022-04-13 15:25:10|1422.58|1405.48|1422.03|1404.93|1423.03|1405.93|1422.03|1404.93|23
1649863520000|2022-04-13 15:25:20|1422.06|1404.96|1421.68|1404.58|1422.22|1405.12|1421.5|1404.4|22
1649863530000|2022-04-13 15:25:30|1421.59|1404.49|1421.71|1404.61|1421.95|1404.85|1421.59|1404.49|15
1649863540000|2022-04-13 15:25:40|1421.7|1404.6|1421.59|1404.49|1421.78|1404.68|1421.56|1404.46|9
1649863550000|2022-04-13 15:25:50|1421.7|1404.6|1421.97|1404.87|1422|1404.9|1421.62|1404.52|11
1649863560000|2022-04-13 15:26:00|1421.98|1404.88|1422.13|1405.03|1422.17|1405.07|1421.98|1404.88|8
1649863570000|2022-04-13 15:26:10|1422.05|1404.95|1421.63|1404.53|1422.18|1405.08|1421.35|1404.25|16
1649863580000|2022-04-13 15:26:20|1421.62|1404.52|1421.33|1404.23|1421.62|1404.52|1421.05|1403.95|19
1649863590000|2022-04-13 15:26:30|1421.32|1404.22|1421.35|1404.25|1421.67|1404.57|1420.91|1403.81|22
1649863600000|2022-04-13 15:26:40|1421.34|1404.24|1422.1|1405|1422.15|1405.05|1421.09|1403.99|20
1649863610000|2022-04-13 15:26:50|1422.09|1404.99|1421.86|1404.76|1422.1|1405|1421.82|1404.72|12
1649863620000|2022-04-13 15:27:00|1421.87|1404.77|1421.46|1404.36|1421.92|1404.82|1421.42|1404.32|16
1649863630000|2022-04-13 15:27:10|1421.45|1404.35|1421.55|1404.45|1421.55|1404.45|1421.45|1404.35|5
1649863640000|2022-04-13 15:27:20|1421.47|1404.37|1421.98|1404.88|1421.99|1404.89|1421.44|1404.34|20
1649863650000|2022-04-13 15:27:30|1422.35|1405.25|1422.35|1405.25|1422.35|1405.25|1422.35|1405.25|1
1649863660000|2022-04-13 15:27:40|1422.39|1405.29|1422.23|1405.13|1422.44|1405.34|1421.59|1404.49|12
1649863670000|2022-04-13 15:27:50|1422.25|1405.15|1422.29|1405.19|1422.3|1405.2|1422.25|1405.15|5
1649863680000|2022-04-13 15:28:00|1422.42|1405.32|1422.84|1405.74|1422.84|1405.74|1422.42|1405.32|7
1649863690000|2022-04-13 15:28:10|1422.94|1405.84|1422.35|1405.25|1422.95|1405.85|1422.35|1405.25|9
1649863700000|2022-04-13 15:28:20|1422.27|1405.17|1423.05|1405.95|1423.05|1405.95|1422.06|1404.96|11
1649863710000|2022-04-13 15:28:30|1422.97|1405.87|1423.09|1405.99|1423.09|1405.99|1422.97|1405.87|7
1649863720000|2022-04-13 15:28:40|1423.02|1405.92|1422.88|1405.78|1423.02|1405.92|1422.41|1405.31|13
1649863730000|2022-04-13 15:28:50|1422.82|1405.72|1422.95|1405.85|1423.05|1405.95|1422.82|1405.72|13
1649863740000|2022-04-13 15:29:00|1422.96|1405.86|1423.03|1405.93|1423.03|1405.93|1422.96|1405.86|4
1649863750000|2022-04-13 15:29:10|1423.05|1405.95|1422.82|1405.72|1423.05|1405.95|1422.73|1405.63|8
1649863760000|2022-04-13 15:29:20|1422.84|1405.74|1423|1405.9|1423|1405.9|1422.84|1405.74|6
1649863770000|2022-04-13 15:29:30|1422.76|1405.66|1422.86|1405.76|1422.87|1405.77|1422.3|1405.2|18
1649863780000|2022-04-13 15:29:40|1422.95|1405.85|1422.85|1405.75|1422.95|1405.85|1422.5|1405.4|5
1649863790000|2022-04-13 15:29:50|1422.81|1405.71|1422.55|1405.45|1422.85|1405.75|1422.3|1405.2|6
1649863800000|2022-04-13 15:30:00|1422.61|1405.51|1422.05|1404.95|1422.99|1405.89|1422.05|1404.95|15
1649863810000|2022-04-13 15:30:10|1421.97|1404.87|1422.02|1404.92|1422.1|1405|1421.95|1404.85|12
1649863830000|2022-04-13 15:30:30|1422.04|1404.94|1422.14|1405.04|1422.14|1405.04|1422.04|1404.94|5
1649863840000|2022-04-13 15:30:40|1422.15|1405.05|1422.22|1405.12|1422.23|1405.13|1422.15|1405.05|5
1649863850000|2022-04-13 15:30:50|1422.24|1405.14|1422.74|1405.64|1422.74|1405.64|1422.07|1404.97|7
1649863860000|2022-04-13 15:31:00|1422.7|1405.6|1422.85|1405.75|1422.87|1405.77|1422.45|1405.35|8
1649863870000|2022-04-13 15:31:10|1422.88|1405.78|1423.08|1405.98|1423.16|1406.06|1422.88|1405.78|11
1649863880000|2022-04-13 15:31:20|1423|1405.9|1423.05|1405.95|1423.08|1405.98|1422.95|1405.85|8
1649863890000|2022-04-13 15:31:30|1422.58|1405.48|1422.86|1405.76|1423|1405.9|1422.58|1405.48|7
1649863900000|2022-04-13 15:31:40|1422.88|1405.78|1423.05|1405.95|1423.06|1405.96|1422.81|1405.71|15
1649863910000|2022-04-13 15:31:50|1423.03|1405.93|1423.08|1405.98|1423.08|1405.98|1423.03|1405.93|4
1649863920000|2022-04-13 15:32:00|1423.03|1405.93|1423.29|1406.19|1423.29|1406.19|1423.03|1405.93|9
1649863930000|2022-04-13 15:32:10|1423.68|1406.58|1423.33|1406.23|1423.68|1406.58|1423.33|1406.23|2
1649863940000|2022-04-13 15:32:20|1423.15|1406.05|1423.06|1405.96|1423.25|1406.15|1423.06|1405.96|4
1649863950000|2022-04-13 15:32:30|1423.07|1405.97|1423.82|1406.72|1423.82|1406.72|1422.97|1405.87|21
1649863960000|2022-04-13 15:32:40|1423.88|1406.78|1424.18|1407.08|1424.48|1407.38|1423.88|1406.78|20
1649863970000|2022-04-13 15:32:50|1424.2|1407.1|1423.85|1406.75|1424.5|1407.4|1423.84|1406.74|20
1649863980000|2022-04-13 15:33:00|1423.88|1406.78|1424.29|1407.19|1424.6|1407.5|1423.88|1406.78|15
1649863990000|2022-04-13 15:33:10|1424.31|1407.21|1424.81|1407.71|1424.81|1407.71|1424.17|1407.07|23
1649864000000|2022-04-13 15:33:20|1424.83|1407.73|1424.66|1407.56|1425.04|1407.94|1424.46|1407.36|30
1649864010000|2022-04-13 15:33:30|1424.68|1407.58|1424.92|1407.82|1425.23|1408.13|1424.57|1407.47|25
1649864020000|2022-04-13 15:33:40|1424.94|1407.84|1424.92|1407.82|1425|1407.9|1424.52|1407.42|22
1649864030000|2022-04-13 15:33:50|1424.9|1407.8|1424.92|1407.82|1425.19|1408.09|1424.55|1407.45|20
1649864040000|2022-04-13 15:34:00|1424.94|1407.84|1424.92|1407.82|1424.94|1407.84|1424.56|1407.46|24
1649864050000|2022-04-13 15:34:10|1424.93|1407.83|1425.04|1407.94|1425.24|1408.14|1424.74|1407.64|21
1649864060000|2022-04-13 15:34:20|1425.08|1407.98|1424.77|1407.67|1425.23|1408.13|1424.75|1407.65|23
1649864070000|2022-04-13 15:34:30|1424.82|1407.72|1424.5|1407.4|1424.84|1407.74|1424|1406.9|23
1649864080000|2022-04-13 15:34:40|1424.45|1407.35|1423.8|1406.7|1424.64|1407.54|1423.71|1406.61|22
1649864090000|2022-04-13 15:34:50|1423.93|1406.83|1423.9|1406.8|1424.09|1406.99|1423.67|1406.57|17
1649864100000|2022-04-13 15:35:00|1423.92|1406.82|1424.12|1407.02|1424.12|1407.02|1423.91|1406.81|6
1649864110000|2022-04-13 15:35:10|1424.13|1407.03|1423.92|1406.82|1424.52|1407.42|1423.89|1406.79|14
1649864120000|2022-04-13 15:35:20|1423.83|1406.73|1424.08|1406.98|1424.12|1407.02|1423.05|1405.95|23
1649864130000|2022-04-13 15:35:30|1424.12|1407.02|1423.87|1406.77|1424.33|1407.23|1423.87|1406.77|10
1649864140000|2022-04-13 15:35:40|1423.85|1406.75|1424.11|1407.01|1424.14|1407.04|1423.85|1406.75|14
1649864150000|2022-04-13 15:35:50|1424.13|1407.03|1424.15|1407.05|1424.15|1407.05|1424.05|1406.95|10
1649864160000|2022-04-13 15:36:00|1424.14|1407.04|1424.19|1407.09|1424.19|1407.09|1423.86|1406.76|15
1649864170000|2022-04-13 15:36:10|1424.2|1407.1|1424.12|1407.02|1424.2|1407.1|1424.1|1407|4
1649864180000|2022-04-13 15:36:20|1424.28|1407.18|1424.13|1407.03|1424.77|1407.67|1424.13|1407.03|11
1649864190000|2022-04-13 15:36:30|1424.16|1407.06|1424.25|1407.15|1424.38|1407.28|1424.16|1407.06|12
1649864200000|2022-04-13 15:36:40|1424.26|1407.16|1424.03|1406.93|1424.26|1407.16|1423.84|1406.74|21
1649864210000|2022-04-13 15:36:50|1424.05|1406.95|1423.95|1406.85|1424.16|1407.06|1423.84|1406.74|17
1649864220000|2022-04-13 15:37:00|1423.6|1406.5|1422.19|1405.09|1423.6|1406.5|1422.19|1405.09|29
1649864230000|2022-04-13 15:37:10|1422.18|1405.08|1420.54|1403.44|1422.21|1405.11|1420.54|1403.44|29
1649864240000|2022-04-13 15:37:20|1420.53|1403.43|1419.94|1402.84|1420.53|1403.43|1419.94|1402.84|21
1649864250000|2022-04-13 15:37:30|1419.93|1402.83|1418.88|1401.78|1420.12|1403.02|1418.87|1401.77|31
1649864260000|2022-04-13 15:37:40|1418.83|1401.73|1418.94|1401.84|1419.05|1401.95|1418.83|1401.73|14
1649864270000|2022-04-13 15:37:50|1419.52|1402.42|1419.13|1402.03|1419.52|1402.42|1419.13|1402.03|13
1649864280000|2022-04-13 15:38:00|1419.17|1402.07|1419.03|1401.93|1419.38|1402.28|1419.03|1401.93|11
1649864290000|2022-04-13 15:38:10|1418.91|1401.81|1418.45|1401.35|1419.11|1402.01|1418.39|1401.29|19
1649864300000|2022-04-13 15:38:20|1418.47|1401.37|1419.26|1402.16|1419.28|1402.18|1418.35|1401.25|23
1649864310000|2022-04-13 15:38:30|1419.31|1402.21|1419.9|1402.8|1419.9|1402.8|1419.29|1402.19|14
1649864320000|2022-04-13 15:38:40|1419.91|1402.81|1419.5|1402.4|1419.93|1402.83|1419.25|1402.15|22
1649864330000|2022-04-13 15:38:50|1419.1|1402|1419.25|1402.15|1419.68|1402.58|1419.1|1402|15
1649864340000|2022-04-13 15:39:00|1419.22|1402.12|1419.37|1402.27|1419.37|1402.27|1419.22|1402.12|6
1649864350000|2022-04-13 15:39:10|1419.36|1402.26|1419.31|1402.21|1419.36|1402.26|1419.3|1402.2|7
1649864360000|2022-04-13 15:39:20|1419.34|1402.24|1418.85|1401.75|1419.35|1402.25|1418.46|1401.36|15
1649864370000|2022-04-13 15:39:30|1418.84|1401.74|1418.44|1401.34|1418.84|1401.74|1418.35|1401.25|17
1649864380000|2022-04-13 15:39:40|1418.43|1401.33|1419.24|1402.14|1419.24|1402.14|1418.43|1401.33|9
1649864390000|2022-04-13 15:39:50|1419.26|1402.16|1419.14|1402.04|1419.28|1402.18|1419.02|1401.92|12
1649864400000|2022-04-13 15:40:00|1419.13|1402.03|1417.92|1400.82|1419.19|1402.09|1417.92|1400.82|13
1649864410000|2022-04-13 15:40:10|1418.31|1401.21|1417.31|1400.21|1418.31|1401.21|1417.03|1399.93|26
1649864420000|2022-04-13 15:40:20|1417.29|1400.19|1417.49|1400.39|1417.49|1400.39|1417.22|1400.12|11
1649864430000|2022-04-13 15:40:30|1417.21|1400.11|1417.27|1400.17|1417.29|1400.19|1417.15|1400.05|12
1649864440000|2022-04-13 15:40:40|1417.35|1400.25|1417.19|1400.09|1417.37|1400.27|1417.19|1400.09|5
1649864450000|2022-04-13 15:40:50|1417.37|1400.27|1417.08|1399.98|1417.37|1400.27|1417.06|1399.96|18
1649864460000|2022-04-13 15:41:00|1417.09|1399.99|1417.13|1400.03|1417.16|1400.06|1417.06|1399.96|13
1649864470000|2022-04-13 15:41:10|1417.14|1400.04|1417.14|1400.04|1417.14|1400.04|1417.08|1399.98|10
1649864480000|2022-04-13 15:41:20|1417.08|1399.98|1417.24|1400.14|1417.24|1400.14|1417.08|1399.98|5
1649864490000|2022-04-13 15:41:30|1417.23|1400.13|1417.16|1400.06|1417.24|1400.14|1417.15|1400.05|8
1649864500000|2022-04-13 15:41:40|1417.1|1400|1416.78|1399.68|1417.1|1400|1416.78|1399.68|16
1649864510000|2022-04-13 15:41:50|1416.79|1399.69|1416.65|1399.55|1416.79|1399.69|1416.17|1399.07|4
1649864520000|2022-04-13 15:42:00|1416.66|1399.56|1417.49|1400.39|1417.49|1400.39|1416.66|1399.56|12
1649864530000|2022-04-13 15:42:10|1417.54|1400.44|1417.95|1400.85|1417.96|1400.86|1417.49|1400.39|21
1649864540000|2022-04-13 15:42:20|1417.94|1400.84|1418.17|1401.07|1418.17|1401.07|1417.94|1400.84|7
1649864550000|2022-04-13 15:42:30|1418.19|1401.09|1418.54|1401.44|1418.55|1401.45|1418.19|1401.09|6
1649864560000|2022-04-13 15:42:40|1418.56|1401.46|1418.74|1401.64|1419.04|1401.94|1418.5|1401.4|7
1649864570000|2022-04-13 15:42:50|1418.75|1401.65|1418.76|1401.66|1419.06|1401.96|1418.63|1401.53|16
1649864580000|2022-04-13 15:43:00|1418.88|1401.78|1418.88|1401.78|1419.05|1401.95|1418.64|1401.54|13
1649864590000|2022-04-13 15:43:10|1418.94|1401.84|1419.14|1402.04|1419.14|1402.04|1418.94|1401.84|17
1649864600000|2022-04-13 15:43:20|1419.12|1402.02|1419.05|1401.95|1419.15|1402.05|1418.81|1401.71|20
1649864610000|2022-04-13 15:43:30|1419.04|1401.94|1419.04|1401.94|1419.06|1401.96|1418.66|1401.56|15
1649864620000|2022-04-13 15:43:40|1419.07|1401.97|1419.08|1401.98|1419.14|1402.04|1418.84|1401.74|14
1649864630000|2022-04-13 15:43:50|1419.09|1401.99|1418.95|1401.85|1419.1|1402|1418.95|1401.85|10
1649864640000|2022-04-13 15:44:00|1418.99|1401.89|1419.01|1401.91|1419.01|1401.91|1418.99|1401.89|6
1649864650000|2022-04-13 15:44:10|1419.03|1401.93|1418.94|1401.84|1419.08|1401.98|1418.86|1401.76|9
1649864660000|2022-04-13 15:44:20|1418.97|1401.87|1419.02|1401.92|1419.07|1401.97|1418.84|1401.74|21
1649864670000|2022-04-13 15:44:30|1419.04|1401.94|1419.04|1401.94|1419.07|1401.97|1418.84|1401.74|14
1649864680000|2022-04-13 15:44:40|1418.9|1401.8|1418.99|1401.89|1419.09|1401.99|1418.83|1401.73|11
1649864690000|2022-04-13 15:44:50|1418.98|1401.88|1417.98|1400.88|1419.08|1401.98|1417.98|1400.88|19
1649864700000|2022-04-13 15:45:00|1417.87|1400.77|1417.73|1400.63|1418.02|1400.92|1417.35|1400.25|20
1649864710000|2022-04-13 15:45:10|1417.74|1400.64|1417.7|1400.6|1417.84|1400.74|1417.06|1399.96|27
1649864720000|2022-04-13 15:45:20|1417.71|1400.61|1417.34|1400.24|1417.71|1400.61|1417.14|1400.04|14
1649864730000|2022-04-13 15:45:30|1417.29|1400.19|1417.36|1400.26|1417.41|1400.31|1417.23|1400.13|12
1649864740000|2022-04-13 15:45:40|1417.3|1400.2|1417.32|1400.22|1417.4|1400.3|1417.25|1400.15|18
1649864750000|2022-04-13 15:45:50|1417.33|1400.23|1417.35|1400.25|1417.39|1400.29|1417.33|1400.23|4
1649864760000|2022-04-13 15:46:00|1417.34|1400.24|1418.01|1400.91|1418.06|1400.96|1417.34|1400.24|21
1649864770000|2022-04-13 15:46:10|1418.12|1401.02|1419.08|1401.98|1419.11|1402.01|1418.05|1400.95|18
1649864780000|2022-04-13 15:46:20|1419.12|1402.02|1419.6|1402.5|1419.6|1402.5|1419.04|1401.94|12
1649864790000|2022-04-13 15:46:30|1419.62|1402.52|1420.19|1403.09|1420.2|1403.1|1419.62|1402.52|22
1649864800000|2022-04-13 15:46:40|1420.22|1403.12|1419.95|1402.85|1420.47|1403.37|1419.74|1402.64|23
1649864810000|2022-04-13 15:46:50|1420.02|1402.92|1420.18|1403.08|1420.24|1403.14|1419.85|1402.75|17
1649864820000|2022-04-13 15:47:00|1420.19|1403.09|1420.43|1403.33|1420.6|1403.5|1420.03|1402.93|25
1649864830000|2022-04-13 15:47:10|1420.49|1403.39|1420.28|1403.18|1420.68|1403.58|1420.18|1403.08|10
1649864840000|2022-04-13 15:47:20|1420.29|1403.19|1420.23|1403.13|1420.31|1403.21|1420.19|1403.09|10
1649864850000|2022-04-13 15:47:30|1420.07|1402.97|1420.28|1403.18|1420.34|1403.24|1420.07|1402.97|14
1649864860000|2022-04-13 15:47:40|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1420.18|1403.08|3
1649864870000|2022-04-13 15:47:50|1420.27|1403.17|1420.1|1403|1420.34|1403.24|1420.05|1402.95|9
1649864880000|2022-04-13 15:48:00|1420.11|1403.01|1419.88|1402.78|1420.12|1403.02|1419.88|1402.78|18
1649864890000|2022-04-13 15:48:10|1419.97|1402.87|1420.14|1403.04|1420.17|1403.07|1419.88|1402.78|22
1649864900000|2022-04-13 15:48:20|1420.21|1403.11|1420.13|1403.03|1420.21|1403.11|1420.11|1403.01|4
1649864910000|2022-04-13 15:48:30|1420.14|1403.04|1420.22|1403.12|1420.22|1403.12|1420.05|1402.95|19
1649864920000|2022-04-13 15:48:40|1420.42|1403.32|1420.71|1403.61|1420.82|1403.72|1420.42|1403.32|21
1649864930000|2022-04-13 15:48:50|1420.84|1403.74|1420.75|1403.65|1420.9|1403.8|1420.64|1403.54|18
1649864940000|2022-04-13 15:49:00|1420.77|1403.67|1420.85|1403.75|1420.85|1403.75|1420.5|1403.4|23
1649864950000|2022-04-13 15:49:10|1420.94|1403.84|1421.03|1403.93|1421.08|1403.98|1420.93|1403.83|6
1649864960000|2022-04-13 15:49:20|1421.04|1403.94|1421.02|1403.92|1421.04|1403.94|1421.02|1403.92|3
1649864970000|2022-04-13 15:49:30|1421|1403.9|1421|1403.9|1421.01|1403.91|1421|1403.9|3
1649864980000|2022-04-13 15:49:40|1421.01|1403.91|1420.91|1403.81|1421.01|1403.91|1420.91|1403.81|8
1649864990000|2022-04-13 15:49:50|1420.92|1403.82|1421.02|1403.92|1421.07|1403.97|1420.92|1403.82|16
1649865000000|2022-04-13 15:50:00|1421.03|1403.93|1421.56|1404.46|1421.73|1404.63|1421.02|1403.92|15
1649865010000|2022-04-13 15:50:10|1421.51|1404.41|1421.71|1404.61|1421.72|1404.62|1421.51|1404.41|14
1649865020000|2022-04-13 15:50:20|1421.6|1404.5|1421.07|1403.97|1421.91|1404.81|1421.05|1403.95|18
1649865030000|2022-04-13 15:50:30|1421.1|1404|1421.62|1404.52|1421.62|1404.52|1421.1|1404|11
1649865040000|2022-04-13 15:50:40|1421.6|1404.5|1421.83|1404.73|1421.83|1404.73|1421.53|1404.43|9
1649865050000|2022-04-13 15:50:50|1421.82|1404.72|1421.74|1404.64|1421.83|1404.73|1421.74|1404.64|3
1649865060000|2022-04-13 15:51:00|1421.73|1404.63|1421.62|1404.52|1421.73|1404.63|1421.5|1404.4|7
1649865070000|2022-04-13 15:51:10|1421.57|1404.47|1421.57|1404.47|1421.57|1404.47|1421.57|1404.47|1
1649865080000|2022-04-13 15:51:20|1421.5|1404.4|1421.23|1404.13|1421.57|1404.47|1421.23|1404.13|8
1649865090000|2022-04-13 15:51:30|1421.25|1404.15|1421.14|1404.04|1421.27|1404.17|1421.13|1404.03|12
1649865100000|2022-04-13 15:51:40|1421.15|1404.05|1421.06|1403.96|1421.17|1404.07|1421.04|1403.94|18
1649865110000|2022-04-13 15:51:50|1421.05|1403.95|1421.04|1403.94|1421.06|1403.96|1421.02|1403.92|9
1649865120000|2022-04-13 15:52:00|1421.03|1403.93|1421.08|1403.98|1421.09|1403.99|1421.01|1403.91|9
1649865130000|2022-04-13 15:52:10|1421.06|1403.96|1420.18|1403.08|1421.06|1403.96|1420.18|1403.08|23
1649865140000|2022-04-13 15:52:20|1420.17|1403.07|1420.17|1403.07|1420.17|1403.07|1419.97|1402.87|11
1649865150000|2022-04-13 15:52:30|1420.23|1403.13|1420.17|1403.07|1420.23|1403.13|1420.17|1403.07|10
1649865160000|2022-04-13 15:52:40|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1420.18|1403.08|10
1649865170000|2022-04-13 15:52:50|1420.42|1403.32|1420.22|1403.12|1420.46|1403.36|1420.22|1403.12|9
1649865180000|2022-04-13 15:53:00|1420.03|1402.93|1420.65|1403.55|1420.65|1403.55|1420.03|1402.93|13
1649865190000|2022-04-13 15:53:10|1420.64|1403.54|1420.85|1403.75|1420.87|1403.77|1420.61|1403.51|6
1649865200000|2022-04-13 15:53:20|1420.86|1403.76|1420.27|1403.17|1420.99|1403.89|1420.27|1403.17|17
1649865210000|2022-04-13 15:53:30|1420.28|1403.18|1420.19|1403.09|1420.35|1403.25|1420|1402.9|21
1649865220000|2022-04-13 15:53:40|1420.16|1403.06|1419.97|1402.87|1420.24|1403.14|1419.47|1402.37|23
1649865230000|2022-04-13 15:53:50|1419.98|1402.88|1419.47|1402.37|1420|1402.9|1419.47|1402.37|12
1649865240000|2022-04-13 15:54:00|1419.48|1402.38|1419.98|1402.88|1419.98|1402.88|1419.33|1402.23|14
1649865250000|2022-04-13 15:54:10|1419.97|1402.87|1419.97|1402.87|1419.97|1402.87|1419.97|1402.87|1
1649865260000|2022-04-13 15:54:20|1420.12|1403.02|1420.12|1403.02|1420.12|1403.02|1420.12|1403.02|1
1649865270000|2022-04-13 15:54:30|1420.13|1403.03|1420.79|1403.69|1420.79|1403.69|1420.13|1403.03|12
1649865280000|2022-04-13 15:54:40|1420.51|1403.41|1420.73|1403.63|1420.82|1403.72|1420.51|1403.41|11
1649865290000|2022-04-13 15:54:50|1420.59|1403.49|1420.74|1403.64|1420.76|1403.66|1420.58|1403.48|13
1649865300000|2022-04-13 15:55:00|1420.76|1403.66|1420.72|1403.62|1420.92|1403.82|1420.69|1403.59|15
1649865310000|2022-04-13 15:55:10|1421.05|1403.95|1421.12|1404.02|1421.12|1404.02|1420.89|1403.79|6
1649865320000|2022-04-13 15:55:20|1421.15|1404.05|1421.19|1404.09|1421.23|1404.13|1421.06|1403.96|13
1649865330000|2022-04-13 15:55:30|1421.21|1404.11|1421.95|1404.85|1421.95|1404.85|1421.19|1404.09|19
1649865340000|2022-04-13 15:55:40|1421.96|1404.86|1422.06|1404.96|1422.06|1404.96|1421.94|1404.84|13
1649865350000|2022-04-13 15:55:50|1422.05|1404.95|1422.17|1405.07|1422.24|1405.14|1422.05|1404.95|5
1649865360000|2022-04-13 15:56:00|1422.18|1405.08|1422.92|1405.82|1422.92|1405.82|1422.11|1405.01|15
1649865370000|2022-04-13 15:56:10|1422.91|1405.81|1422.34|1405.24|1422.92|1405.82|1422.24|1405.14|17
1649865380000|2022-04-13 15:56:20|1422.32|1405.22|1422.14|1405.04|1422.33|1405.23|1422.13|1405.03|16
1649865390000|2022-04-13 15:56:30|1422.12|1405.02|1422.16|1405.06|1422.17|1405.07|1422.12|1405.02|6
1649865400000|2022-04-13 15:56:40|1422.17|1405.07|1421.82|1404.72|1422.34|1405.24|1421.82|1404.72|17
1649865410000|2022-04-13 15:56:50|1421.72|1404.62|1420.68|1403.58|1421.72|1404.62|1420.53|1403.43|23
1649865420000|2022-04-13 15:57:00|1420.67|1403.57|1420.3|1403.2|1420.67|1403.57|1420.28|1403.18|20
1649865430000|2022-04-13 15:57:10|1420.29|1403.19|1419.22|1402.12|1420.29|1403.19|1419.22|1402.12|22
1649865440000|2022-04-13 15:57:20|1419.23|1402.13|1419.02|1401.92|1419.3|1402.2|1419|1401.9|21
1649865450000|2022-04-13 15:57:30|1419.01|1401.91|1419.28|1402.18|1419.35|1402.25|1419.01|1401.91|16
1649865460000|2022-04-13 15:57:40|1419.16|1402.06|1419.09|1401.99|1419.16|1402.06|1419.09|1401.99|2
1649865470000|2022-04-13 15:57:50|1419.25|1402.15|1419.42|1402.32|1419.46|1402.36|1419.25|1402.15|7
1649865480000|2022-04-13 15:58:00|1419.41|1402.31|1419.02|1401.92|1419.41|1402.31|1418.95|1401.85|7
1649865490000|2022-04-13 15:58:10|1418.96|1401.86|1418.07|1400.97|1419.06|1401.96|1418.03|1400.93|20
1649865500000|2022-04-13 15:58:20|1418.13|1401.03|1418.09|1400.99|1418.16|1401.06|1417.98|1400.88|23
1649865510000|2022-04-13 15:58:30|1418.12|1401.02|1418.33|1401.23|1418.33|1401.23|1418.03|1400.93|9
1649865520000|2022-04-13 15:58:40|1418.34|1401.24|1418.96|1401.86|1419.04|1401.94|1418.28|1401.18|16
1649865530000|2022-04-13 15:58:50|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1
1649865540000|2022-04-13 15:59:00|1418.96|1401.86|1418.93|1401.83|1419.07|1401.97|1418.93|1401.83|7
1649865550000|2022-04-13 15:59:10|1418.92|1401.82|1419|1401.9|1419.01|1401.91|1418.91|1401.81|12
1649865560000|2022-04-13 15:59:20|1419.01|1401.91|1418.96|1401.86|1419.02|1401.92|1418.94|1401.84|20
1649865570000|2022-04-13 15:59:30|1419.06|1401.96|1418.97|1401.87|1419.1|1402|1418.91|1401.81|11
1649865580000|2022-04-13 15:59:40|1419.05|1401.95|1418.25|1401.15|1419.05|1401.95|1418.25|1401.15|22
1649865590000|2022-04-13 15:59:50|1418.33|1401.23|1418.11|1401.01|1418.37|1401.27|1418.11|1401.01|19
1649865600000|2022-04-13 16:00:00|1418.12|1401.02|1418.24|1401.14|1418.25|1401.15|1418.12|1401.02|4
1649865610000|2022-04-13 16:00:10|1418.26|1401.16|1419.06|1401.96|1419.06|1401.96|1418.24|1401.14|15
1649865620000|2022-04-13 16:00:20|1419.07|1401.97|1418.5|1401.4|1419.21|1402.11|1418.5|1401.4|25
1649865630000|2022-04-13 16:00:30|1418.49|1401.39|1418.54|1401.44|1418.55|1401.45|1418.49|1401.39|3
1649865640000|2022-04-13 16:00:40|1418.2|1401.1|1417.31|1400.21|1418.42|1401.32|1417.31|1400.21|18
1649865650000|2022-04-13 16:00:50|1417.3|1400.2|1417.21|1400.11|1417.63|1400.53|1417.19|1400.09|9
1649865660000|2022-04-13 16:01:00|1417.28|1400.18|1416.3|1399.2|1417.28|1400.18|1416.3|1399.2|16
1649865670000|2022-04-13 16:01:10|1416.59|1399.49|1416.67|1399.57|1417.08|1399.98|1416.37|1399.27|22
1649865680000|2022-04-13 16:01:20|1416.65|1399.55|1416.33|1399.23|1416.72|1399.62|1416.13|1399.03|15
1649865690000|2022-04-13 16:01:30|1416.32|1399.22|1415.92|1398.82|1416.41|1399.31|1415.92|1398.82|9
1649865700000|2022-04-13 16:01:40|1415.91|1398.81|1415.23|1398.13|1415.91|1398.81|1415.22|1398.12|10
1649865710000|2022-04-13 16:01:50|1415.24|1398.14|1415.22|1398.12|1415.39|1398.29|1415.14|1398.04|7
1649865720000|2022-04-13 16:02:00|1415.16|1398.06|1415.17|1398.07|1415.24|1398.14|1415.16|1398.06|4
1649865730000|2022-04-13 16:02:10|1415.24|1398.14|1415.24|1398.14|1415.3|1398.2|1415.24|1398.14|3
1649865740000|2022-04-13 16:02:20|1415.25|1398.15|1416.06|1398.96|1416.07|1398.97|1415.25|1398.15|11
1649865750000|2022-04-13 16:02:30|1416.07|1398.97|1416.37|1399.27|1417.04|1399.94|1416.01|1398.91|16
1649865760000|2022-04-13 16:02:40|1416.39|1399.29|1417.13|1400.03|1417.18|1400.08|1416.39|1399.29|14
1649865770000|2022-04-13 16:02:50|1417.12|1400.02|1417.34|1400.24|1417.41|1400.31|1417.01|1399.91|25
1649865780000|2022-04-13 16:03:00|1417.52|1400.42|1418.64|1401.54|1418.64|1401.54|1417.49|1400.39|25
1649865790000|2022-04-13 16:03:10|1418.57|1401.47|1419.19|1402.09|1419.62|1402.52|1418.48|1401.38|29
1649865800000|2022-04-13 16:03:20|1419.41|1402.31|1419.34|1402.24|1419.64|1402.54|1419.27|1402.17|18
1649865810000|2022-04-13 16:03:30|1419.35|1402.25|1419.37|1402.27|1419.41|1402.31|1419.28|1402.18|16
1649865820000|2022-04-13 16:03:40|1419.44|1402.34|1420.45|1403.35|1420.45|1403.35|1419.37|1402.27|12
1649865830000|2022-04-13 16:03:50|1420.3|1403.2|1420.17|1403.07|1420.79|1403.69|1419.94|1402.84|16
1649865840000|2022-04-13 16:04:00|1420.21|1403.11|1420.66|1403.56|1420.66|1403.56|1419.99|1402.89|18
1649865850000|2022-04-13 16:04:10|1420.69|1403.59|1420.98|1403.88|1421.03|1403.93|1420.39|1403.29|22
1649865860000|2022-04-13 16:04:20|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1
1649865870000|2022-04-13 16:04:30|1420.92|1403.82|1420.59|1403.49|1420.92|1403.82|1420.59|1403.49|4
1649865880000|2022-04-13 16:04:40|1420.2|1403.1|1420.7|1403.6|1420.7|1403.6|1420.2|1403.1|15
1649865890000|2022-04-13 16:04:50|1420.68|1403.58|1420.37|1403.27|1420.69|1403.59|1420.33|1403.23|7
1649865900000|2022-04-13 16:05:00|1420.36|1403.26|1419.43|1402.33|1420.41|1403.31|1419.43|1402.33|20
1649865910000|2022-04-13 16:05:10|1419.37|1402.27|1419.19|1402.09|1419.7|1402.6|1419.19|1402.09|10
1649865920000|2022-04-13 16:05:20|1419.09|1401.99|1419.92|1402.82|1419.92|1402.82|1419.09|1401.99|18
1649865930000|2022-04-13 16:05:30|1419.93|1402.83|1420.09|1402.99|1420.24|1403.14|1419.93|1402.83|9
1649865940000|2022-04-13 16:05:40|1420.12|1403.02|1420.21|1403.11|1420.26|1403.16|1419.99|1402.89|11
1649865950000|2022-04-13 16:05:50|1420.28|1403.18|1421.32|1404.22|1421.33|1404.23|1420.28|1403.18|16
1649865960000|2022-04-13 16:06:00|1421.25|1404.15|1421.06|1403.96|1421.64|1404.54|1421|1403.9|15
1649865970000|2022-04-13 16:06:10|1421.02|1403.92|1421.12|1404.02|1421.12|1404.02|1421.02|1403.92|10
1649865980000|2022-04-13 16:06:20|1421.11|1404.01|1421.07|1403.97|1421.12|1404.02|1421.05|1403.95|9
1649865990000|2022-04-13 16:06:30|1421.1|1404|1420.37|1403.27|1421.2|1404.1|1420.37|1403.27|10
1649866000000|2022-04-13 16:06:40|1420.32|1403.22|1420.44|1403.34|1420.44|1403.34|1420.32|1403.22|4
1649866010000|2022-04-13 16:06:50|1420.46|1403.36|1421.05|1403.95|1421.05|1403.95|1420.28|1403.18|9
1649866020000|2022-04-13 16:07:00|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1649866030000|2022-04-13 16:07:10|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1420.99|1403.89|3
1649866040000|2022-04-13 16:07:20|1421|1403.9|1420.3|1403.2|1421.09|1403.99|1420.3|1403.2|15
1649866050000|2022-04-13 16:07:30|1420.35|1403.25|1420.02|1402.92|1420.35|1403.25|1420.02|1402.92|9
1649866060000|2022-04-13 16:07:40|1420.14|1403.04|1420.44|1403.34|1420.44|1403.34|1420.01|1402.91|8
1649866070000|2022-04-13 16:07:50|1420.18|1403.08|1421.09|1403.99|1421.52|1404.42|1420.18|1403.08|17
1649866080000|2022-04-13 16:08:00|1421.11|1404.01|1421.18|1404.08|1421.3|1404.2|1421.11|1404.01|8
1649866090000|2022-04-13 16:08:10|1421.17|1404.07|1421.08|1403.98|1421.25|1404.15|1421.08|1403.98|4
1649866100000|2022-04-13 16:08:20|1421.16|1404.06|1421.18|1404.08|1421.2|1404.1|1421.16|1404.06|5
1649866110000|2022-04-13 16:08:30|1421.1|1404|1421.19|1404.09|1421.19|1404.09|1421.1|1404|2
1649866120000|2022-04-13 16:08:40|1421.22|1404.12|1421.19|1404.09|1421.22|1404.12|1421.19|1404.09|6
1649866130000|2022-04-13 16:08:50|1421.18|1404.08|1421.1|1404|1421.46|1404.36|1421.1|1404|10
1649866140000|2022-04-13 16:09:00|1421.06|1403.96|1421.25|1404.15|1421.25|1404.15|1420.99|1403.89|9
1649866150000|2022-04-13 16:09:10|1421.26|1404.16|1421.38|1404.28|1421.46|1404.36|1421.25|1404.15|13
1649866160000|2022-04-13 16:09:20|1421.34|1404.24|1421.65|1404.55|1421.65|1404.55|1421.27|1404.17|17
1649866170000|2022-04-13 16:09:30|1421.61|1404.51|1421.51|1404.41|1421.63|1404.53|1421.45|1404.35|11
1649866180000|2022-04-13 16:09:40|1421.49|1404.39|1421.49|1404.39|1421.49|1404.39|1421.24|1404.14|5
1649866190000|2022-04-13 16:09:50|1421.5|1404.4|1421.34|1404.24|1421.52|1404.42|1421.23|1404.13|17
1649866200000|2022-04-13 16:10:00|1421.3|1404.2|1421.04|1403.94|1421.34|1404.24|1420.81|1403.71|23
1649866210000|2022-04-13 16:10:10|1420.9|1403.8|1421.84|1404.74|1421.84|1404.74|1420.9|1403.8|25
1649866220000|2022-04-13 16:10:20|1421.71|1404.61|1421.86|1404.76|1421.87|1404.77|1421.71|1404.61|4
1649866230000|2022-04-13 16:10:30|1421.88|1404.78|1421.84|1404.74|1421.92|1404.82|1421.72|1404.62|16
1649866240000|2022-04-13 16:10:40|1421.86|1404.76|1421.32|1404.22|1421.86|1404.76|1421.31|1404.21|12
1649866250000|2022-04-13 16:10:50|1421.58|1404.48|1421.32|1404.22|1421.58|1404.48|1421.16|1404.06|14
1649866260000|2022-04-13 16:11:00|1421.36|1404.26|1421.36|1404.26|1421.39|1404.29|1421.3|1404.2|15
1649866270000|2022-04-13 16:11:10|1421.32|1404.22|1420.91|1403.81|1421.32|1404.22|1420.9|1403.8|19
1649866280000|2022-04-13 16:11:20|1420.9|1403.8|1421.08|1403.98|1421.08|1403.98|1420.58|1403.48|19
1649866290000|2022-04-13 16:11:30|1421.01|1403.91|1421.23|1404.13|1421.23|1404.13|1421.01|1403.91|9
1649866300000|2022-04-13 16:11:40|1421.28|1404.18|1421.28|1404.18|1421.28|1404.18|1421.28|1404.18|1
1649866310000|2022-04-13 16:11:50|1421.26|1404.16|1421.25|1404.15|1421.28|1404.18|1421.22|1404.12|8
1649866320000|2022-04-13 16:12:00|1421.24|1404.14|1421.27|1404.17|1421.35|1404.25|1421.23|1404.13|12
1649866330000|2022-04-13 16:12:10|1421.25|1404.15|1421.29|1404.19|1421.29|1404.19|1421.23|1404.13|8
1649866340000|2022-04-13 16:12:20|1421.23|1404.13|1421.44|1404.34|1421.71|1404.61|1421.2|1404.1|17
1649866350000|2022-04-13 16:12:30|1421.45|1404.35|1421.43|1404.33|1421.45|1404.35|1421.36|1404.26|3
1649866360000|2022-04-13 16:12:40|1421.42|1404.32|1421.37|1404.27|1421.7|1404.6|1421.37|1404.27|7
1649866370000|2022-04-13 16:12:50|1421.46|1404.36|1421.84|1404.74|1421.84|1404.74|1421.25|1404.15|14
1649866380000|2022-04-13 16:13:00|1421.81|1404.71|1422.06|1404.96|1422.06|1404.96|1421.81|1404.71|4
1649866390000|2022-04-13 16:13:10|1422.08|1404.98|1422.15|1405.05|1422.15|1405.05|1422.03|1404.93|5
1649866400000|2022-04-13 16:13:20|1422.16|1405.06|1422.13|1405.03|1422.2|1405.1|1422.03|1404.93|15
1649866410000|2022-04-13 16:13:30|1422.12|1405.02|1422.06|1404.96|1422.29|1405.19|1422.06|1404.96|10
1649866420000|2022-04-13 16:13:40|1421.99|1404.89|1421.82|1404.72|1422.03|1404.93|1421.75|1404.65|18
1649866430000|2022-04-13 16:13:50|1421.85|1404.75|1421.87|1404.77|1421.88|1404.78|1421.83|1404.73|13
1649866440000|2022-04-13 16:14:00|1421.88|1404.78|1422.02|1404.92|1422.02|1404.92|1421.85|1404.75|8
1649866450000|2022-04-13 16:14:10|1422.01|1404.91|1421.31|1404.21|1422.06|1404.96|1421.29|1404.19|18
1649866460000|2022-04-13 16:14:20|1421.39|1404.29|1421.71|1404.61|1421.71|1404.61|1421.07|1403.97|22
1649866470000|2022-04-13 16:14:30|1421.86|1404.76|1422.15|1405.05|1422.15|1405.05|1421.82|1404.72|10
1649866480000|2022-04-13 16:14:40|1422.26|1405.16|1422.59|1405.49|1422.63|1405.53|1422.26|1405.16|12
1649866490000|2022-04-13 16:14:50|1422.63|1405.53|1422.82|1405.72|1422.83|1405.73|1422.63|1405.53|14
1649866500000|2022-04-13 16:15:00|1423.07|1405.97|1422.85|1405.75|1423.15|1406.05|1422.83|1405.73|18
1649866510000|2022-04-13 16:15:10|1422.87|1405.77|1423.79|1406.69|1423.83|1406.73|1422.87|1405.77|16
1649866520000|2022-04-13 16:15:20|1423.32|1406.22|1423.9|1406.8|1423.91|1406.81|1423.32|1406.22|14
1649866530000|2022-04-13 16:15:30|1423.91|1406.81|1424.71|1407.61|1424.71|1407.61|1423.81|1406.71|17
1649866540000|2022-04-13 16:15:40|1424.66|1407.56|1425.02|1407.92|1425.07|1407.97|1424.66|1407.56|16
1649866550000|2022-04-13 16:15:50|1425.03|1407.93|1425.65|1408.55|1425.65|1408.55|1424.94|1407.84|19
1649866560000|2022-04-13 16:16:00|1425.67|1408.57|1425.6|1408.5|1425.67|1408.57|1425.21|1408.11|23
1649866570000|2022-04-13 16:16:10|1425.62|1408.52|1426.02|1408.92|1426.62|1409.52|1425.62|1408.52|27
1649866580000|2022-04-13 16:16:20|1425.94|1408.84|1426.54|1409.44|1426.54|1409.44|1425.91|1408.81|19
1649866590000|2022-04-13 16:16:30|1426.51|1409.41|1426.41|1409.31|1426.57|1409.47|1426.35|1409.25|11
1649866600000|2022-04-13 16:16:40|1426.4|1409.3|1426.17|1409.07|1426.5|1409.4|1426.17|1409.07|16
1649866610000|2022-04-13 16:16:50|1426.2|1409.1|1425.07|1407.97|1426.24|1409.14|1425.07|1407.97|23
1649866620000|2022-04-13 16:17:00|1425.08|1407.98|1424.14|1407.04|1425.08|1407.98|1423.97|1406.87|20
1649866630000|2022-04-13 16:17:10|1424.11|1407.01|1424.15|1407.05|1424.21|1407.11|1424.09|1406.99|15
1649866640000|2022-04-13 16:17:20|1424.14|1407.04|1423.93|1406.83|1424.14|1407.04|1423.61|1406.51|10
1649866650000|2022-04-13 16:17:30|1423.94|1406.84|1423.03|1405.93|1424.02|1406.92|1423.03|1405.93|22
1649866660000|2022-04-13 16:17:40|1423|1405.9|1423.31|1406.21|1423.52|1406.42|1422.88|1405.78|23
1649866670000|2022-04-13 16:17:50|1423.55|1406.45|1423.99|1406.89|1424.12|1407.02|1423.55|1406.45|16
1649866680000|2022-04-13 16:18:00|1424.02|1406.92|1425|1407.9|1425|1407.9|1424.02|1406.92|21
1649866690000|2022-04-13 16:18:10|1425.02|1407.92|1424.94|1407.84|1425.03|1407.93|1424.89|1407.79|16
1649866700000|2022-04-13 16:18:20|1424.97|1407.87|1424.39|1407.29|1424.97|1407.87|1424.33|1407.23|5
1649866710000|2022-04-13 16:18:30|1424.38|1407.28|1424.54|1407.44|1424.62|1407.52|1424.3|1407.2|16
1649866720000|2022-04-13 16:18:40|1424.56|1407.46|1424.99|1407.89|1424.99|1407.89|1424.56|1407.46|5
1649866730000|2022-04-13 16:18:50|1424.98|1407.88|1424.9|1407.8|1425.02|1407.92|1424.64|1407.54|11
1649866740000|2022-04-13 16:19:00|1424.91|1407.81|1425.81|1408.71|1425.81|1408.71|1424.91|1407.81|24
1649866750000|2022-04-13 16:19:10|1425.88|1408.78|1425.41|1408.31|1426|1408.9|1425.41|1408.31|7
1649866760000|2022-04-13 16:19:20|1425.35|1408.25|1426.01|1408.91|1426.1|1409|1425.35|1408.25|13
1649866770000|2022-04-13 16:19:30|1426.02|1408.92|1425.99|1408.89|1426.02|1408.92|1425.9|1408.8|11
1649866780000|2022-04-13 16:19:40|1425.87|1408.77|1425.23|1408.13|1425.88|1408.78|1425.19|1408.09|12
1649866790000|2022-04-13 16:19:50|1425.14|1408.04|1425.81|1408.71|1425.85|1408.75|1425.14|1408.04|9
1649866800000|2022-04-13 16:20:00|1425.94|1408.84|1425.19|1408.09|1425.94|1408.84|1425.19|1408.09|11
1649866810000|2022-04-13 16:20:10|1425.18|1408.08|1425.06|1407.96|1425.22|1408.12|1425.06|1407.96|10
1649866820000|2022-04-13 16:20:20|1425.04|1407.94|1425.21|1408.11|1425.24|1408.14|1424.73|1407.63|21
1649866830000|2022-04-13 16:20:30|1425.26|1408.16|1425.06|1407.96|1425.33|1408.23|1425.06|1407.96|7
1649866840000|2022-04-13 16:20:40|1425.05|1407.95|1425.23|1408.13|1425.23|1408.13|1425.05|1407.95|18
1649866850000|2022-04-13 16:20:50|1425.19|1408.09|1425.36|1408.26|1425.36|1408.26|1425.07|1407.97|10
1649866860000|2022-04-13 16:21:00|1425.16|1408.06|1425.27|1408.17|1425.27|1408.17|1424.73|1407.63|26
1649866870000|2022-04-13 16:21:10|1424.99|1407.89|1424.54|1407.44|1425.26|1408.16|1424.52|1407.42|23
1649866880000|2022-04-13 16:21:20|1424.49|1407.39|1425.19|1408.09|1425.19|1408.09|1424.49|1407.39|18
1649866890000|2022-04-13 16:21:30|1425.15|1408.05|1425|1407.9|1425.46|1408.36|1425|1407.9|16
1649866900000|2022-04-13 16:21:40|1424.99|1407.89|1424.89|1407.79|1425.04|1407.94|1424.84|1407.74|9
1649866910000|2022-04-13 16:21:50|1424.85|1407.75|1424.85|1407.75|1424.85|1407.75|1424.85|1407.75|1
1649866920000|2022-04-13 16:22:00|1424.81|1407.71|1424.92|1407.82|1424.96|1407.86|1424.81|1407.71|9
1649866930000|2022-04-13 16:22:10|1424.91|1407.81|1424.65|1407.55|1424.96|1407.86|1424.62|1407.52|10
1649866940000|2022-04-13 16:22:20|1424.64|1407.54|1424.66|1407.56|1424.68|1407.58|1424.64|1407.54|10
1649866950000|2022-04-13 16:22:30|1424.64|1407.54|1424.5|1407.4|1424.65|1407.55|1424.5|1407.4|4
1649866960000|2022-04-13 16:22:40|1424.51|1407.41|1424.57|1407.47|1424.7|1407.6|1424.41|1407.31|15
1649866970000|2022-04-13 16:22:50|1424.36|1407.26|1424.66|1407.56|1424.66|1407.56|1424.31|1407.21|10
1649866980000|2022-04-13 16:23:00|1424.74|1407.64|1424.72|1407.62|1424.74|1407.64|1424.69|1407.59|6
1649866990000|2022-04-13 16:23:10|1424.74|1407.64|1424.74|1407.64|1424.74|1407.64|1424.74|1407.64|1
1649867000000|2022-04-13 16:23:20|1424.98|1407.88|1424.19|1407.09|1424.98|1407.88|1424.19|1407.09|15
1649867010000|2022-04-13 16:23:30|1424.14|1407.04|1424.19|1407.09|1424.19|1407.09|1424.14|1407.04|2
1649867020000|2022-04-13 16:23:40|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1
1649867030000|2022-04-13 16:23:50|1424.15|1407.05|1424.16|1407.06|1424.16|1407.06|1424.15|1407.05|2
1649867040000|2022-04-13 16:24:00|1424.34|1407.24|1424.15|1407.05|1424.36|1407.26|1424.12|1407.02|7
1649867050000|2022-04-13 16:24:10|1424.17|1407.07|1424.36|1407.26|1424.36|1407.26|1424.17|1407.07|3
1649867060000|2022-04-13 16:24:20|1424.01|1406.91|1424.06|1406.96|1424.12|1407.02|1424.01|1406.91|4
1649867070000|2022-04-13 16:24:30|1424.18|1407.08|1423.07|1405.97|1424.18|1407.08|1422.7|1405.6|26
1649867080000|2022-04-13 16:24:40|1423.19|1406.09|1423.04|1405.94|1423.19|1406.09|1423.04|1405.94|4
1649867090000|2022-04-13 16:24:50|1423.18|1406.08|1422.91|1405.81|1423.4|1406.3|1422.91|1405.81|16
1649867100000|2022-04-13 16:25:00|1422.95|1405.85|1423.69|1406.59|1423.73|1406.63|1422.94|1405.84|9
1649867110000|2022-04-13 16:25:10|1423.73|1406.63|1423.89|1406.79|1423.89|1406.79|1423.73|1406.63|14
1649867120000|2022-04-13 16:25:20|1423.87|1406.77|1424.7|1407.6|1424.71|1407.61|1423.85|1406.75|7
1649867130000|2022-04-13 16:25:30|1424.65|1407.55|1424.79|1407.69|1424.8|1407.7|1424.5|1407.4|11
1649867140000|2022-04-13 16:25:40|1424.78|1407.68|1424.06|1406.96|1424.78|1407.68|1424.06|1406.96|14
1649867150000|2022-04-13 16:25:50|1424.04|1406.94|1423.56|1406.46|1424.06|1406.96|1423.54|1406.44|15
1649867160000|2022-04-13 16:26:00|1423.55|1406.45|1423.12|1406.02|1423.55|1406.45|1422.98|1405.88|9
1649867170000|2022-04-13 16:26:10|1423.13|1406.03|1423.12|1406.02|1423.15|1406.05|1423.11|1406.01|8
1649867180000|2022-04-13 16:26:20|1423.11|1406.01|1423.14|1406.04|1423.15|1406.05|1423.11|1406.01|5
1649867190000|2022-04-13 16:26:30|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1423.14|1406.04|3
1649867200000|2022-04-13 16:26:40|1423.18|1406.08|1423.16|1406.06|1423.18|1406.08|1423.16|1406.06|2
1649867210000|2022-04-13 16:26:50|1423.12|1406.02|1423.1|1406|1423.12|1406.02|1423.06|1405.96|8
1649867220000|2022-04-13 16:27:00|1423.04|1405.94|1421.65|1404.55|1423.04|1405.94|1421.65|1404.55|18
1649867230000|2022-04-13 16:27:10|1421.61|1404.51|1421.75|1404.65|1421.76|1404.66|1421.61|1404.51|10
1649867240000|2022-04-13 16:27:20|1421.23|1404.13|1421.68|1404.58|1421.68|1404.58|1420.74|1403.64|28
1649867250000|2022-04-13 16:27:30|1421.67|1404.57|1421.06|1403.96|1421.71|1404.61|1421.03|1403.93|13
1649867260000|2022-04-13 16:27:40|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1
1649867270000|2022-04-13 16:27:50|1421.1|1404|1421.1|1404|1421.1|1404|1421.1|1404|1
1649867280000|2022-04-13 16:28:00|1421.12|1404.02|1420.34|1403.24|1421.12|1404.02|1420.34|1403.24|10
1649867300000|2022-04-13 16:28:20|1420.32|1403.22|1420.13|1403.03|1420.41|1403.31|1420.13|1403.03|15
1649867310000|2022-04-13 16:28:30|1420.02|1402.92|1419.82|1402.72|1420.02|1402.92|1419.38|1402.28|16
1649867320000|2022-04-13 16:28:40|1419.8|1402.7|1419.25|1402.15|1419.87|1402.77|1419.2|1402.1|23
1649867330000|2022-04-13 16:28:50|1419.45|1402.35|1419.5|1402.4|1419.59|1402.49|1419.45|1402.35|6
1649867340000|2022-04-13 16:29:00|1419.19|1402.09|1419.37|1402.27|1419.37|1402.27|1419.19|1402.09|2
1649867350000|2022-04-13 16:29:10|1419.36|1402.26|1419.02|1401.92|1419.36|1402.26|1418.98|1401.88|12
1649867360000|2022-04-13 16:29:20|1419.04|1401.94|1419.12|1402.02|1419.12|1402.02|1419.04|1401.94|6
1649867370000|2022-04-13 16:29:30|1419.13|1402.03|1419.1|1402|1419.13|1402.03|1419.1|1402|2
1649867390000|2022-04-13 16:29:50|1419.07|1401.97|1419.07|1401.97|1419.07|1401.97|1419.07|1401.97|1
1649867400000|2022-04-13 16:30:00|1419.12|1402.02|1419.91|1402.81|1420.04|1402.94|1419.03|1401.93|10
1649867410000|2022-04-13 16:30:10|1419.73|1402.63|1420.04|1402.94|1420.04|1402.94|1419.61|1402.51|9
1649867420000|2022-04-13 16:30:20|1420.05|1402.95|1419.41|1402.31|1420.09|1402.99|1419.41|1402.31|21
1649867430000|2022-04-13 16:30:30|1419.35|1402.25|1419.25|1402.15|1419.35|1402.25|1418.88|1401.78|14
1649867440000|2022-04-13 16:30:40|1419.24|1402.14|1419.03|1401.93|1419.24|1402.14|1419.03|1401.93|2
1649867450000|2022-04-13 16:30:50|1419.16|1402.06|1419.2|1402.1|1419.24|1402.14|1419.15|1402.05|4
1649867460000|2022-04-13 16:31:00|1419.09|1401.99|1419.01|1401.91|1419.17|1402.07|1419|1401.9|10
1649867470000|2022-04-13 16:31:10|1419|1401.9|1419|1401.9|1419.16|1402.06|1419|1401.9|14
1649867480000|2022-04-13 16:31:20|1419.01|1401.91|1418.84|1401.74|1419.12|1402.02|1418.84|1401.74|11
1649867490000|2022-04-13 16:31:30|1418.85|1401.75|1419.03|1401.93|1419.03|1401.93|1418.85|1401.75|9
1649867500000|2022-04-13 16:31:40|1419.04|1401.94|1419.07|1401.97|1419.08|1401.98|1419.04|1401.94|3
1649867510000|2022-04-13 16:31:50|1419.12|1402.02|1419.11|1402.01|1419.12|1402.02|1419.11|1402.01|2
1649867520000|2022-04-13 16:32:00|1419.13|1402.03|1419.09|1401.99|1419.13|1402.03|1419.04|1401.94|4
1649867530000|2022-04-13 16:32:10|1419.38|1402.28|1420.06|1402.96|1420.06|1402.96|1419.1|1402|16
1649867540000|2022-04-13 16:32:20|1419.71|1402.61|1419.23|1402.13|1419.82|1402.72|1419.23|1402.13|15
1649867550000|2022-04-13 16:32:30|1419.24|1402.14|1419.21|1402.11|1419.47|1402.37|1419.21|1402.11|7
1649867560000|2022-04-13 16:32:40|1419.2|1402.1|1419.22|1402.12|1419.22|1402.12|1419.17|1402.07|12
1649867570000|2022-04-13 16:32:50|1419.23|1402.13|1419.14|1402.04|1419.36|1402.26|1419.07|1401.97|17
1649867580000|2022-04-13 16:33:00|1419.13|1402.03|1419.14|1402.04|1419.18|1402.08|1419.07|1401.97|17
1649867590000|2022-04-13 16:33:10|1419.16|1402.06|1419.05|1401.95|1419.16|1402.06|1418.53|1401.43|9
1649867600000|2022-04-13 16:33:20|1419.11|1402.01|1418.81|1401.71|1419.13|1402.03|1418.81|1401.71|5
1649867610000|2022-04-13 16:33:30|1418.8|1401.7|1417.53|1400.43|1418.8|1401.7|1417.49|1400.39|9
1649867620000|2022-04-13 16:33:40|1417.43|1400.33|1417.28|1400.18|1417.43|1400.33|1417.28|1400.18|4
1649867630000|2022-04-13 16:33:50|1417.34|1400.24|1417.34|1400.24|1417.44|1400.34|1417.34|1400.24|4
1649867640000|2022-04-13 16:34:00|1417.44|1400.34|1417.34|1400.24|1417.51|1400.41|1417.33|1400.23|5
1649867650000|2022-04-13 16:34:10|1417.37|1400.27|1417.27|1400.17|1417.39|1400.29|1417.27|1400.17|4
1649867660000|2022-04-13 16:34:20|1417.17|1400.07|1418.04|1400.94|1418.04|1400.94|1417.17|1400.07|8
1649867670000|2022-04-13 16:34:30|1418.07|1400.97|1418.08|1400.98|1418.18|1401.08|1418.07|1400.97|3
1649867680000|2022-04-13 16:34:40|1418.21|1401.11|1418.14|1401.04|1418.26|1401.16|1417.84|1400.74|17
1649867690000|2022-04-13 16:34:50|1418.13|1401.03|1418.14|1401.04|1418.14|1401.04|1418.13|1401.03|2
1649867700000|2022-04-13 16:35:00|1418.06|1400.96|1419.04|1401.94|1419.09|1401.99|1418.06|1400.96|16
1649867710000|2022-04-13 16:35:10|1419.05|1401.95|1419.12|1402.02|1419.12|1402.02|1418.99|1401.89|8
1649867730000|2022-04-13 16:35:30|1419.31|1402.21|1419.84|1402.74|1419.84|1402.74|1419.31|1402.21|11
1649867740000|2022-04-13 16:35:40|1419.83|1402.73|1420.05|1402.95|1420.05|1402.95|1419.83|1402.73|10
1649867750000|2022-04-13 16:35:50|1420.07|1402.97|1420.09|1402.99|1420.12|1403.02|1420.05|1402.95|12
1649867760000|2022-04-13 16:36:00|1420.12|1403.02|1420.29|1403.19|1420.48|1403.38|1420.11|1403.01|18
1649867770000|2022-04-13 16:36:10|1420.28|1403.18|1420.2|1403.1|1420.28|1403.18|1420.2|1403.1|15
1649867780000|2022-04-13 16:36:20|1420.18|1403.08|1420.26|1403.16|1420.26|1403.16|1420.15|1403.05|12
1649867790000|2022-04-13 16:36:30|1420.28|1403.18|1420.19|1403.09|1420.31|1403.21|1420.19|1403.09|14
1649867800000|2022-04-13 16:36:40|1420.2|1403.1|1420.1|1403|1420.2|1403.1|1420.1|1403|11
1649867810000|2022-04-13 16:36:50|1420.09|1402.99|1419.28|1402.18|1420.11|1403.01|1419.24|1402.14|17
1649867820000|2022-04-13 16:37:00|1419.33|1402.23|1419.33|1402.23|1419.33|1402.23|1419.33|1402.23|1
1649867830000|2022-04-13 16:37:10|1419.31|1402.21|1419.4|1402.3|1419.4|1402.3|1419.31|1402.21|2
1649867840000|2022-04-13 16:37:20|1419.35|1402.25|1419.45|1402.35|1419.46|1402.36|1419.35|1402.25|6
1649867850000|2022-04-13 16:37:30|1419.44|1402.34|1419.37|1402.27|1419.46|1402.36|1419.37|1402.27|6
1649867860000|2022-04-13 16:37:40|1419.41|1402.31|1418.45|1401.35|1419.41|1402.31|1418.41|1401.31|14
1649867870000|2022-04-13 16:37:50|1418.47|1401.37|1418.48|1401.38|1418.48|1401.38|1418.47|1401.37|4
1649867880000|2022-04-13 16:38:00|1418.47|1401.37|1418.19|1401.09|1418.53|1401.43|1418.19|1401.09|6
1649867890000|2022-04-13 16:38:10|1418.14|1401.04|1419.04|1401.94|1419.19|1402.09|1418.14|1401.04|10
1649867900000|2022-04-13 16:38:20|1419.06|1401.96|1419.1|1402|1419.13|1402.03|1418.98|1401.88|11
1649867910000|2022-04-13 16:38:30|1419.15|1402.05|1418.71|1401.61|1419.18|1402.08|1418.71|1401.61|8
1649867920000|2022-04-13 16:38:40|1418.7|1401.6|1418.52|1401.42|1418.7|1401.6|1418.51|1401.41|8
1649867930000|2022-04-13 16:38:50|1418.56|1401.46|1418.2|1401.1|1418.56|1401.46|1418.2|1401.1|5
1649867940000|2022-04-13 16:39:00|1418.17|1401.07|1418.29|1401.19|1418.3|1401.2|1418.1|1401|11
1649867950000|2022-04-13 16:39:10|1418.28|1401.18|1418.2|1401.1|1418.28|1401.18|1418.2|1401.1|5
1649867960000|2022-04-13 16:39:20|1418.18|1401.08|1418.27|1401.17|1418.29|1401.19|1418.14|1401.04|6
1649867970000|2022-04-13 16:39:30|1418.22|1401.12|1418.11|1401.01|1418.22|1401.12|1418.11|1401.01|6
1649867980000|2022-04-13 16:39:40|1418.02|1400.92|1417.36|1400.26|1418.09|1400.99|1417.35|1400.25|10
1649867990000|2022-04-13 16:39:50|1417.32|1400.22|1417.32|1400.22|1417.35|1400.25|1417.22|1400.12|10
1649868000000|2022-04-13 16:40:00|1417.51|1400.41|1418.17|1401.07|1418.17|1401.07|1417.46|1400.36|13
1649868010000|2022-04-13 16:40:10|1418.16|1401.06|1418.13|1401.03|1418.23|1401.13|1418.11|1401.01|10
1649868020000|2022-04-13 16:40:20|1418.34|1401.24|1418.39|1401.29|1418.41|1401.31|1418.29|1401.19|6
1649868030000|2022-04-13 16:40:30|1418.45|1401.35|1418.39|1401.29|1418.48|1401.38|1418.39|1401.29|5
1649868040000|2022-04-13 16:40:40|1418.31|1401.21|1419.45|1402.35|1419.6|1402.5|1418.31|1401.21|28
1649868050000|2022-04-13 16:40:50|1419.44|1402.34|1419.21|1402.11|1419.5|1402.4|1418.85|1401.75|21
1649868060000|2022-04-13 16:41:00|1419.19|1402.09|1418.77|1401.67|1419.21|1402.11|1418.67|1401.57|21
1649868070000|2022-04-13 16:41:10|1418.75|1401.65|1418.82|1401.72|1418.82|1401.72|1418.75|1401.65|2
1649868080000|2022-04-13 16:41:20|1419.05|1401.95|1418.77|1401.67|1419.34|1402.24|1418.57|1401.47|15
1649868100000|2022-04-13 16:41:40|1418.72|1401.62|1418.16|1401.06|1418.72|1401.62|1418.16|1401.06|9
1649868110000|2022-04-13 16:41:50|1418.13|1401.03|1418.06|1400.96|1418.14|1401.04|1418.03|1400.93|15
1649868120000|2022-04-13 16:42:00|1418.05|1400.95|1418.01|1400.91|1418.06|1400.96|1417.78|1400.68|14
1649868130000|2022-04-13 16:42:10|1418.04|1400.94|1417.91|1400.81|1418.04|1400.94|1417.88|1400.78|7
1649868140000|2022-04-13 16:42:20|1417.98|1400.88|1418.06|1400.96|1418.14|1401.04|1417.98|1400.88|13
1649868150000|2022-04-13 16:42:30|1418.03|1400.93|1418.08|1400.98|1418.2|1401.1|1418.03|1400.93|12
1649868160000|2022-04-13 16:42:40|1418.12|1401.02|1417.74|1400.64|1418.12|1401.02|1417.35|1400.25|16
1649868170000|2022-04-13 16:42:50|1417.41|1400.31|1417.41|1400.31|1417.41|1400.31|1417.41|1400.31|1
1649868180000|2022-04-13 16:43:00|1417.42|1400.32|1417.96|1400.86|1418.01|1400.91|1417.42|1400.32|10
1649868190000|2022-04-13 16:43:10|1417.5|1400.4|1417.6|1400.5|1417.6|1400.5|1417.36|1400.26|11
1649868200000|2022-04-13 16:43:20|1417.62|1400.52|1418.55|1401.45|1418.55|1401.45|1417.46|1400.36|16
1649868210000|2022-04-13 16:43:30|1418.02|1400.92|1418.17|1401.07|1418.18|1401.08|1418.02|1400.92|6
1649868220000|2022-04-13 16:43:40|1418.16|1401.06|1418.09|1400.99|1418.19|1401.09|1418.09|1400.99|3
1649868230000|2022-04-13 16:43:50|1418.22|1401.12|1418.22|1401.12|1418.22|1401.12|1418.22|1401.12|1
1649868240000|2022-04-13 16:44:00|1418.21|1401.11|1418.22|1401.12|1418.22|1401.12|1418.16|1401.06|5
1649868250000|2022-04-13 16:44:10|1418.18|1401.08|1418.15|1401.05|1418.18|1401.08|1418.15|1401.05|2
1649868260000|2022-04-13 16:44:20|1418.22|1401.12|1418.64|1401.54|1418.64|1401.54|1418.07|1400.97|11
1649868270000|2022-04-13 16:44:30|1418.74|1401.64|1418.85|1401.75|1418.85|1401.75|1418.67|1401.57|9
1649868280000|2022-04-13 16:44:40|1418.96|1401.86|1419.05|1401.95|1419.05|1401.95|1418.96|1401.86|5
1649868290000|2022-04-13 16:44:50|1419.03|1401.93|1418.4|1401.3|1419.07|1401.97|1418.4|1401.3|15
1649868300000|2022-04-13 16:45:00|1418.33|1401.23|1419.01|1401.91|1419.05|1401.95|1418.3|1401.2|28
1649868310000|2022-04-13 16:45:10|1419.05|1401.95|1419.05|1401.95|1419.06|1401.96|1419.05|1401.95|7
1649868320000|2022-04-13 16:45:20|1419.09|1401.99|1419.01|1401.91|1419.09|1401.99|1418.97|1401.87|13
1649868330000|2022-04-13 16:45:30|1419.1|1402|1419.03|1401.93|1419.11|1402.01|1419.03|1401.93|10
1649868340000|2022-04-13 16:45:40|1419.05|1401.95|1419.06|1401.96|1419.1|1402|1419.03|1401.93|6
1649868350000|2022-04-13 16:45:50|1419.12|1402.02|1419.09|1401.99|1419.18|1402.08|1419.09|1401.99|7
1649868360000|2022-04-13 16:46:00|1419.06|1401.96|1419.24|1402.14|1419.24|1402.14|1419.06|1401.96|13
1649868370000|2022-04-13 16:46:10|1419.27|1402.17|1419.91|1402.81|1419.91|1402.81|1419.26|1402.16|19
1649868380000|2022-04-13 16:46:20|1419.92|1402.82|1420.01|1402.91|1420.01|1402.91|1419.92|1402.82|9
1649868390000|2022-04-13 16:46:30|1420.02|1402.92|1420.92|1403.82|1420.92|1403.82|1420.02|1402.92|18
1649868400000|2022-04-13 16:46:40|1420.83|1403.73|1420.62|1403.52|1420.88|1403.78|1420.15|1403.05|19
1649868410000|2022-04-13 16:46:50|1420.65|1403.55|1420.67|1403.57|1420.67|1403.57|1420.65|1403.55|2
1649868420000|2022-04-13 16:47:00|1420.77|1403.67|1420.77|1403.67|1420.83|1403.73|1420.77|1403.67|3
1649868430000|2022-04-13 16:47:10|1420.67|1403.57|1420.84|1403.74|1420.84|1403.74|1420.67|1403.57|3
1649868440000|2022-04-13 16:47:20|1420.8|1403.7|1420.82|1403.72|1420.95|1403.85|1420.8|1403.7|5
1649868450000|2022-04-13 16:47:30|1420.88|1403.78|1420.06|1402.96|1420.88|1403.78|1420.01|1402.91|11
1649868460000|2022-04-13 16:47:40|1420.01|1402.91|1420.14|1403.04|1420.22|1403.12|1420.01|1402.91|13
1649868470000|2022-04-13 16:47:50|1420.08|1402.98|1420.5|1403.4|1420.5|1403.4|1420.08|1402.98|13
1649868480000|2022-04-13 16:48:00|1420.49|1403.39|1420.36|1403.26|1420.49|1403.39|1420.34|1403.24|9
1649868490000|2022-04-13 16:48:10|1420.38|1403.28|1420.27|1403.17|1420.4|1403.3|1420.22|1403.12|14
1649868500000|2022-04-13 16:48:20|1420.28|1403.18|1419.73|1402.63|1420.41|1403.31|1419.16|1402.06|22
1649868510000|2022-04-13 16:48:30|1419.82|1402.72|1421.1|1404|1421.17|1404.07|1419.77|1402.67|23
1649868520000|2022-04-13 16:48:40|1421.23|1404.13|1420.74|1403.64|1421.3|1404.2|1420.74|1403.64|12
1649868530000|2022-04-13 16:48:50|1420.73|1403.63|1420.85|1403.75|1420.85|1403.75|1420.65|1403.55|12
1649868540000|2022-04-13 16:49:00|1420.87|1403.77|1421.16|1404.06|1421.16|1404.06|1420.87|1403.77|8
1649868550000|2022-04-13 16:49:10|1421.13|1404.03|1421.3|1404.2|1421.3|1404.2|1421.06|1403.96|19
1649868560000|2022-04-13 16:49:20|1421.19|1404.09|1421.28|1404.18|1421.39|1404.29|1421.19|1404.09|11
1649868570000|2022-04-13 16:49:30|1421.3|1404.2|1420.4|1403.3|1421.3|1404.2|1420.4|1403.3|16
1649868580000|2022-04-13 16:49:40|1420.38|1403.28|1418.77|1401.67|1420.38|1403.28|1418.77|1401.67|23
1649868590000|2022-04-13 16:49:50|1418.76|1401.66|1418.27|1401.17|1419.48|1402.38|1418.27|1401.17|24
1649868600000|2022-04-13 16:50:00|1418.26|1401.16|1419.11|1402.01|1419.11|1402.01|1418.22|1401.12|20
1649868610000|2022-04-13 16:50:10|1419.12|1402.02|1419.2|1402.1|1419.35|1402.25|1419.11|1402.01|12
1649868620000|2022-04-13 16:50:20|1419.21|1402.11|1419.3|1402.2|1419.32|1402.22|1419.2|1402.1|11
1649868630000|2022-04-13 16:50:30|1419.29|1402.19|1419.37|1402.27|1419.37|1402.27|1419.28|1402.18|15
1649868640000|2022-04-13 16:50:40|1419.36|1402.26|1418.25|1401.15|1419.37|1402.27|1418.25|1401.15|18
1649868650000|2022-04-13 16:50:50|1418.21|1401.11|1417.53|1400.43|1418.21|1401.11|1417.42|1400.32|19
1649868660000|2022-04-13 16:51:00|1417.52|1400.42|1416.92|1399.82|1417.71|1400.61|1416.65|1399.55|20
1649868670000|2022-04-13 16:51:10|1416.94|1399.84|1417.17|1400.07|1417.19|1400.09|1416.94|1399.84|3
1649868680000|2022-04-13 16:51:20|1417.16|1400.06|1416.44|1399.34|1417.22|1400.12|1416.35|1399.25|11
1649868690000|2022-04-13 16:51:30|1416.45|1399.35|1417.01|1399.91|1417.02|1399.92|1416.44|1399.34|11
1649868700000|2022-04-13 16:51:40|1417.03|1399.93|1416.19|1399.09|1417.04|1399.94|1416.19|1399.09|11
1649868710000|2022-04-13 16:51:50|1416.22|1399.12|1416.1|1399|1416.22|1399.12|1416.1|1399|2
1649868720000|2022-04-13 16:52:00|1416.18|1399.08|1416.11|1399.01|1416.4|1399.3|1416|1398.9|9
1649868730000|2022-04-13 16:52:10|1416.14|1399.04|1416.14|1399.04|1416.18|1399.08|1416.06|1398.96|10
1649868740000|2022-04-13 16:52:20|1416.17|1399.07|1416.2|1399.1|1416.32|1399.22|1416.15|1399.05|12
1649868750000|2022-04-13 16:52:30|1416.19|1399.09|1416.32|1399.22|1416.33|1399.23|1416.18|1399.08|14
1649868760000|2022-04-13 16:52:40|1416.31|1399.21|1416.29|1399.19|1416.32|1399.22|1416.15|1399.05|17
1649868770000|2022-04-13 16:52:50|1416.35|1399.25|1416.4|1399.3|1416.83|1399.73|1416.27|1399.17|21
1649868780000|2022-04-13 16:53:00|1416.37|1399.27|1416.11|1399.01|1416.37|1399.27|1416.11|1399.01|12
1649868790000|2022-04-13 16:53:10|1416.07|1398.97|1416.38|1399.28|1417.08|1399.98|1416.07|1398.97|26
1649868800000|2022-04-13 16:53:20|1416.37|1399.27|1415.55|1398.45|1416.37|1399.27|1415.47|1398.37|23
1649868810000|2022-04-13 16:53:30|1415.53|1398.43|1415.56|1398.46|1416.18|1399.08|1415.52|1398.42|19
1649868820000|2022-04-13 16:53:40|1415.55|1398.45|1416.01|1398.91|1416.01|1398.91|1415.54|1398.44|4
1649868830000|2022-04-13 16:53:50|1416.07|1398.97|1416.16|1399.06|1416.21|1399.11|1416.06|1398.96|9
1649868840000|2022-04-13 16:54:00|1416.2|1399.1|1416.25|1399.15|1416.32|1399.22|1416.16|1399.06|12
1649868850000|2022-04-13 16:54:10|1416.23|1399.13|1415.05|1397.95|1416.23|1399.13|1415.05|1397.95|24
1649868860000|2022-04-13 16:54:20|1415.14|1398.04|1415.88|1398.78|1415.9|1398.8|1415.14|1398.04|6
1649868870000|2022-04-13 16:54:30|1415.9|1398.8|1416.06|1398.96|1416.07|1398.97|1415.88|1398.78|6
1649868880000|2022-04-13 16:54:40|1416.09|1398.99|1415.28|1398.18|1416.09|1398.99|1415.28|1398.18|14
1649868890000|2022-04-13 16:54:50|1415.11|1398.01|1414.79|1397.69|1415.11|1398.01|1414.79|1397.69|3
1649868900000|2022-04-13 16:55:00|1414.81|1397.71|1415.08|1397.98|1415.2|1398.1|1414.69|1397.59|14
1649868910000|2022-04-13 16:55:10|1414.99|1397.89|1414.85|1397.75|1415.5|1398.4|1414.78|1397.68|15
1649868920000|2022-04-13 16:55:20|1414.87|1397.77|1415.05|1397.95|1415.05|1397.95|1414.76|1397.66|11
1649868930000|2022-04-13 16:55:30|1415.06|1397.96|1415.05|1397.95|1415.06|1397.96|1414.95|1397.85|3
1649868940000|2022-04-13 16:55:40|1415.04|1397.94|1413.41|1396.31|1415.04|1397.94|1413.41|1396.31|20
1649868950000|2022-04-13 16:55:50|1413.48|1396.38|1414.04|1396.94|1414.06|1396.96|1413.48|1396.38|10
1649868960000|2022-04-13 16:56:00|1413.66|1396.56|1413.29|1396.19|1413.66|1396.56|1413.14|1396.04|20
1649868970000|2022-04-13 16:56:10|1413.38|1396.28|1413.97|1396.87|1414.07|1396.97|1413.38|1396.28|23
1649868980000|2022-04-13 16:56:20|1414.03|1396.93|1415.14|1398.04|1415.14|1398.04|1413.97|1396.87|21
1649868990000|2022-04-13 16:56:30|1415.05|1397.95|1415.08|1397.98|1415.14|1398.04|1415.04|1397.94|14
1649869000000|2022-04-13 16:56:40|1415.1|1398|1415.09|1397.99|1415.11|1398.01|1415.05|1397.95|16
1649869010000|2022-04-13 16:56:50|1415.08|1397.98|1415.04|1397.94|1415.15|1398.05|1415.04|1397.94|16
1649869020000|2022-04-13 16:57:00|1415.06|1397.96|1415.04|1397.94|1415.15|1398.05|1414.92|1397.82|13
1649869030000|2022-04-13 16:57:10|1415.03|1397.93|1415.03|1397.93|1415.07|1397.97|1415.02|1397.92|8
1649869040000|2022-04-13 16:57:20|1414.99|1397.89|1414.21|1397.11|1415.14|1398.04|1414.21|1397.11|16
1649869050000|2022-04-13 16:57:30|1414.33|1397.23|1414.11|1397.01|1414.33|1397.23|1414.08|1396.98|5
1649869060000|2022-04-13 16:57:40|1414.28|1397.18|1414.12|1397.02|1414.28|1397.18|1414.12|1397.02|6
1649869070000|2022-04-13 16:57:50|1414.31|1397.21|1414.5|1397.4|1414.75|1397.65|1414.31|1397.21|17
1649869080000|2022-04-13 16:58:00|1414.46|1397.36|1414.46|1397.36|1414.46|1397.36|1414.46|1397.36|1
1649869090000|2022-04-13 16:58:10|1414.63|1397.53|1414.63|1397.53|1414.63|1397.53|1414.57|1397.47|3
1649869100000|2022-04-13 16:58:20|1414.83|1397.73|1414.86|1397.76|1414.98|1397.88|1414.83|1397.73|6
1649869110000|2022-04-13 16:58:30|1414.83|1397.73|1414.8|1397.7|1414.86|1397.76|1414.77|1397.67|7
1649869120000|2022-04-13 16:58:40|1414.96|1397.86|1414.99|1397.89|1415.09|1397.99|1414.45|1397.35|13
1649869130000|2022-04-13 16:58:50|1415|1397.9|1415.05|1397.95|1415.07|1397.97|1414.95|1397.85|12
1649869140000|2022-04-13 16:59:00|1414.97|1397.87|1415.43|1398.33|1415.43|1398.33|1414.97|1397.87|4
1649869150000|2022-04-13 16:59:10|1415.52|1398.42|1415.93|1398.83|1415.93|1398.83|1415.52|1398.42|12
1649869160000|2022-04-13 16:59:20|1415.94|1398.84|1415.48|1398.38|1416.09|1398.99|1415.39|1398.29|17
1649869170000|2022-04-13 16:59:30|1415.47|1398.37|1415.48|1398.38|1415.49|1398.39|1415.47|1398.37|3
1649869180000|2022-04-13 16:59:40|1415.49|1398.39|1415.24|1398.14|1415.57|1398.47|1415.23|1398.13|13
1649869190000|2022-04-13 16:59:50|1415.2|1398.1|1415.05|1397.95|1415.24|1398.14|1414.96|1397.86|14
1649869200000|2022-04-13 17:00:00|1415.06|1397.96|1414.89|1397.79|1415.06|1397.96|1414.89|1397.79|5
1649869210000|2022-04-13 17:00:10|1415.06|1397.96|1415.01|1397.91|1415.06|1397.96|1414.99|1397.89|5
1649869220000|2022-04-13 17:00:20|1414.99|1397.89|1414.91|1397.81|1414.99|1397.89|1414.91|1397.81|5
1649869230000|2022-04-13 17:00:30|1414.92|1397.82|1414.78|1397.68|1414.98|1397.88|1414.73|1397.63|11
1649869240000|2022-04-13 17:00:40|1414.79|1397.69|1415|1397.9|1415.02|1397.92|1414.64|1397.54|15
1649869250000|2022-04-13 17:00:50|1415.02|1397.92|1414.97|1397.87|1415.02|1397.92|1414.96|1397.86|8
1649869260000|2022-04-13 17:01:00|1414.98|1397.88|1414.58|1397.48|1415.11|1398.01|1414.58|1397.48|7
1649869270000|2022-04-13 17:01:10|1414.57|1397.47|1414.64|1397.54|1414.64|1397.54|1414.57|1397.47|9
1649869280000|2022-04-13 17:01:20|1414.66|1397.56|1414.9|1397.8|1414.96|1397.86|1414.65|1397.55|15
1649869290000|2022-04-13 17:01:30|1414.89|1397.79|1414.96|1397.86|1414.96|1397.86|1414.89|1397.79|9
1649869300000|2022-04-13 17:01:40|1414.89|1397.79|1414.96|1397.86|1414.97|1397.87|1414.76|1397.66|10
1649869310000|2022-04-13 17:01:50|1414.95|1397.85|1412.12|1395.02|1415.01|1397.91|1412.12|1395.02|22
1649869320000|2022-04-13 17:02:00|1412.47|1395.37|1410.79|1393.69|1412.47|1395.37|1410.66|1393.56|24
1649869330000|2022-04-13 17:02:10|1410.78|1393.68|1411.06|1393.96|1411.06|1393.96|1410.51|1393.41|23
1649869340000|2022-04-13 17:02:20|1411.05|1393.95|1411.09|1393.99|1411.09|1393.99|1411.05|1393.95|2
1649869350000|2022-04-13 17:02:30|1411.21|1394.11|1411.95|1394.85|1411.95|1394.85|1411.2|1394.1|17
1649869360000|2022-04-13 17:02:40|1411.97|1394.87|1414.3|1397.2|1414.45|1397.35|1411.97|1394.87|35
1649869370000|2022-04-13 17:02:50|1414.45|1397.35|1414.16|1397.06|1414.65|1397.55|1414.14|1397.04|18
1649869380000|2022-04-13 17:03:00|1414.06|1396.96|1414.15|1397.05|1414.16|1397.06|1414.06|1396.96|4
1649869390000|2022-04-13 17:03:10|1414.07|1396.97|1414.93|1397.83|1414.96|1397.86|1414.07|1396.97|10
1649869400000|2022-04-13 17:03:20|1414.59|1397.49|1414.72|1397.62|1414.79|1397.69|1414.37|1397.27|15
1649869410000|2022-04-13 17:03:30|1414.62|1397.52|1414.09|1396.99|1414.62|1397.52|1414.09|1396.99|15
1649869420000|2022-04-13 17:03:40|1414.15|1397.05|1414.08|1396.98|1414.15|1397.05|1414.04|1396.94|13
1649869430000|2022-04-13 17:03:50|1414.09|1396.99|1413.62|1396.52|1414.09|1396.99|1413.62|1396.52|17
1649869440000|2022-04-13 17:04:00|1413.66|1396.56|1413.24|1396.14|1413.66|1396.56|1413.19|1396.09|9
1649869450000|2022-04-13 17:04:10|1413.23|1396.13|1413.26|1396.16|1413.28|1396.18|1413.21|1396.11|11
1649869460000|2022-04-13 17:04:20|1413.3|1396.2|1413.22|1396.12|1413.3|1396.2|1413.22|1396.12|9
1649869470000|2022-04-13 17:04:30|1413.25|1396.15|1413.12|1396.02|1413.29|1396.19|1413.12|1396.02|10
1649869480000|2022-04-13 17:04:40|1413.05|1395.95|1413.09|1395.99|1413.19|1396.09|1413.05|1395.95|14
1649869490000|2022-04-13 17:04:50|1413.12|1396.02|1412.26|1395.16|1413.12|1396.02|1412.22|1395.12|14
1649869500000|2022-04-13 17:05:00|1412.27|1395.17|1412.25|1395.15|1412.47|1395.37|1412.25|1395.15|17
1649869510000|2022-04-13 17:05:10|1412.24|1395.14|1412.26|1395.16|1412.29|1395.19|1412.22|1395.12|13
1649869520000|2022-04-13 17:05:20|1412.25|1395.15|1412.89|1395.79|1413.1|1396|1412.19|1395.09|17
1649869530000|2022-04-13 17:05:30|1412.88|1395.78|1413.91|1396.81|1413.91|1396.81|1412.84|1395.74|20
1649869540000|2022-04-13 17:05:40|1413.96|1396.86|1413.95|1396.85|1414.83|1397.73|1413.92|1396.82|17
1649869550000|2022-04-13 17:05:50|1414.13|1397.03|1414.7|1397.6|1414.7|1397.6|1414.13|1397.03|12
1649869560000|2022-04-13 17:06:00|1414.74|1397.64|1415.05|1397.95|1415.05|1397.95|1414.74|1397.64|5
1649869570000|2022-04-13 17:06:10|1415.04|1397.94|1415.05|1397.95|1415.05|1397.95|1415.02|1397.92|4
1649869580000|2022-04-13 17:06:20|1415.24|1398.14|1415.17|1398.07|1415.6|1398.5|1415.16|1398.06|13
1649869590000|2022-04-13 17:06:30|1415.19|1398.09|1415.34|1398.24|1415.6|1398.5|1415.17|1398.07|18
1649869600000|2022-04-13 17:06:40|1415.26|1398.16|1414.98|1397.88|1415.58|1398.48|1414.81|1397.71|12
1649869610000|2022-04-13 17:06:50|1414.97|1397.87|1414.18|1397.08|1414.97|1397.87|1414.18|1397.08|19
1649869620000|2022-04-13 17:07:00|1414.2|1397.1|1414.18|1397.08|1414.2|1397.1|1414.14|1397.04|9
1649869630000|2022-04-13 17:07:10|1414.2|1397.1|1414.68|1397.58|1414.69|1397.59|1414.19|1397.09|12
1649869640000|2022-04-13 17:07:20|1414.29|1397.19|1414.74|1397.64|1414.74|1397.64|1414.22|1397.12|13
1649869650000|2022-04-13 17:07:30|1414.97|1397.87|1414.98|1397.88|1415.22|1398.12|1414.75|1397.65|20
1649869660000|2022-04-13 17:07:40|1414.96|1397.86|1414.95|1397.85|1415.05|1397.95|1414.31|1397.21|20
1649869670000|2022-04-13 17:07:50|1414.63|1397.53|1414.83|1397.73|1414.83|1397.73|1414.63|1397.53|6
1649869680000|2022-04-13 17:08:00|1414.92|1397.82|1414.52|1397.42|1415.04|1397.94|1414.28|1397.18|12
1649869690000|2022-04-13 17:08:10|1414.54|1397.44|1414.64|1397.54|1414.65|1397.55|1414.33|1397.23|15
1649869700000|2022-04-13 17:08:20|1414.56|1397.46|1415.02|1397.92|1415.07|1397.97|1414.56|1397.46|13
1649869710000|2022-04-13 17:08:30|1415.03|1397.93|1415.11|1398.01|1415.34|1398.24|1415.01|1397.91|8
1649869720000|2022-04-13 17:08:40|1415.09|1397.99|1415.07|1397.97|1415.09|1397.99|1415.03|1397.93|6
1649869730000|2022-04-13 17:08:50|1415.04|1397.94|1414.71|1397.61|1415.07|1397.97|1414.61|1397.51|11
1649869740000|2022-04-13 17:09:00|1414.32|1397.22|1414.17|1397.07|1414.34|1397.24|1414.16|1397.06|11
1649869750000|2022-04-13 17:09:10|1414.16|1397.06|1414.38|1397.28|1414.4|1397.3|1414.12|1397.02|13
1649869760000|2022-04-13 17:09:20|1414.41|1397.31|1414.97|1397.87|1414.97|1397.87|1414.3|1397.2|11
1649869770000|2022-04-13 17:09:30|1414.96|1397.86|1415.01|1397.91|1415.01|1397.91|1414.56|1397.46|7
1649869780000|2022-04-13 17:09:40|1414.98|1397.88|1414.98|1397.88|1414.98|1397.88|1414.98|1397.88|1
1649869790000|2022-04-13 17:09:50|1414.79|1397.69|1414.87|1397.77|1414.98|1397.88|1414.6|1397.5|13
1649869800000|2022-04-13 17:10:00|1414.85|1397.75|1415|1397.9|1415|1397.9|1414.83|1397.73|9
1649869810000|2022-04-13 17:10:10|1414.89|1397.79|1415.48|1398.38|1415.48|1398.38|1414.89|1397.79|12
1649869820000|2022-04-13 17:10:20|1415.5|1398.4|1415.67|1398.57|1415.68|1398.58|1415.5|1398.4|12
1649869830000|2022-04-13 17:10:30|1415.68|1398.58|1415.48|1398.38|1415.69|1398.59|1415.48|1398.38|20
1649869840000|2022-04-13 17:10:40|1415.81|1398.71|1415.83|1398.73|1415.87|1398.77|1415.79|1398.69|11
1649869850000|2022-04-13 17:10:50|1415.82|1398.72|1415.77|1398.67|1415.86|1398.76|1415.75|1398.65|14
1649869860000|2022-04-13 17:11:00|1415.8|1398.7|1415.29|1398.19|1415.83|1398.73|1415.29|1398.19|11
1649869870000|2022-04-13 17:11:10|1415.3|1398.2|1415.4|1398.3|1415.96|1398.86|1415.2|1398.1|23
1649869880000|2022-04-13 17:11:20|1415.39|1398.29|1415.15|1398.05|1415.39|1398.29|1415.09|1397.99|21
1649869890000|2022-04-13 17:11:30|1415.18|1398.08|1415.07|1397.97|1416.01|1398.91|1415.06|1397.96|19
1649869900000|2022-04-13 17:11:40|1415.18|1398.08|1415.07|1397.97|1415.18|1398.08|1414.97|1397.87|15
1649869910000|2022-04-13 17:11:50|1415.1|1398|1415.07|1397.97|1415.1|1398|1415.07|1397.97|4
1649869920000|2022-04-13 17:12:00|1415.08|1397.98|1414.92|1397.82|1415.08|1397.98|1414.83|1397.73|15
1649869930000|2022-04-13 17:12:10|1414.8|1397.7|1415.07|1397.97|1415.15|1398.05|1414.8|1397.7|17
1649869940000|2022-04-13 17:12:20|1415.16|1398.06|1415.75|1398.65|1415.88|1398.78|1415.15|1398.05|22
1649869950000|2022-04-13 17:12:30|1415.78|1398.68|1416.26|1399.16|1416.39|1399.29|1415.71|1398.61|21
1649869960000|2022-04-13 17:12:40|1416.51|1399.41|1416.92|1399.82|1416.92|1399.82|1416.09|1398.99|21
1649869970000|2022-04-13 17:12:50|1416.91|1399.81|1416.59|1399.49|1416.92|1399.82|1416.53|1399.43|11
1649869980000|2022-04-13 17:13:00|1416.61|1399.51|1416.38|1399.28|1416.88|1399.78|1416.27|1399.17|15
1649869990000|2022-04-13 17:13:10|1416.37|1399.27|1416.05|1398.95|1416.37|1399.27|1415.93|1398.83|13
1649870000000|2022-04-13 17:13:20|1416.04|1398.94|1416.05|1398.95|1416.05|1398.95|1415.98|1398.88|14
1649870010000|2022-04-13 17:13:30|1416.09|1398.99|1416|1398.9|1416.09|1398.99|1415.99|1398.89|7
1649870020000|2022-04-13 17:13:40|1415.99|1398.89|1415.98|1398.88|1416.09|1398.99|1415.98|1398.88|10
1649870030000|2022-04-13 17:13:50|1415.97|1398.87|1416.05|1398.95|1416.07|1398.97|1415.97|1398.87|9
1649870040000|2022-04-13 17:14:00|1416.07|1398.97|1415.86|1398.76|1416.07|1398.97|1415.75|1398.65|9
1649870050000|2022-04-13 17:14:10|1415.96|1398.86|1415.9|1398.8|1415.99|1398.89|1415.78|1398.68|11
1649870060000|2022-04-13 17:14:20|1415.94|1398.84|1415.16|1398.06|1415.94|1398.84|1414.86|1397.76|16
1649870070000|2022-04-13 17:14:30|1415.15|1398.05|1415.15|1398.05|1415.16|1398.06|1415.11|1398.01|12
1649870080000|2022-04-13 17:14:40|1415.13|1398.03|1415.13|1398.03|1415.15|1398.05|1415.1|1398|13
1649870090000|2022-04-13 17:14:50|1415.11|1398.01|1415.09|1397.99|1415.11|1398.01|1415.09|1397.99|9
1649870100000|2022-04-13 17:15:00|1415.1|1398|1414.57|1397.47|1415.1|1398|1414.38|1397.28|16
1649870110000|2022-04-13 17:15:10|1414.9|1397.8|1414.95|1397.85|1415.02|1397.92|1414.89|1397.79|10
1649870120000|2022-04-13 17:15:20|1414.75|1397.65|1414.88|1397.78|1414.88|1397.78|1414.75|1397.65|12
1649870130000|2022-04-13 17:15:30|1414.89|1397.79|1416|1398.9|1416.05|1398.95|1414.89|1397.79|16
1649870140000|2022-04-13 17:15:40|1416.02|1398.92|1415.85|1398.75|1416.12|1399.02|1415.83|1398.73|17
1649870150000|2022-04-13 17:15:50|1415.83|1398.73|1415.93|1398.83|1415.93|1398.83|1415.63|1398.53|10
1649870160000|2022-04-13 17:16:00|1415.96|1398.86|1415.91|1398.81|1416.07|1398.97|1415.7|1398.6|14
1649870170000|2022-04-13 17:16:10|1415.9|1398.8|1415.86|1398.76|1416.04|1398.94|1415.7|1398.6|14
1649870180000|2022-04-13 17:16:20|1415.87|1398.77|1415.98|1398.88|1416.05|1398.95|1415.84|1398.74|8
1649870190000|2022-04-13 17:16:30|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1649870200000|2022-04-13 17:16:40|1416.08|1398.98|1416.31|1399.21|1416.43|1399.33|1416.06|1398.96|8
1649870210000|2022-04-13 17:16:50|1416.41|1399.31|1416.67|1399.57|1416.71|1399.61|1416.41|1399.31|13
1649870220000|2022-04-13 17:17:00|1416.75|1399.65|1416.8|1399.7|1416.83|1399.73|1416.75|1399.65|4
1649870230000|2022-04-13 17:17:10|1416.78|1399.68|1416.52|1399.42|1416.78|1399.68|1416.52|1399.42|2
1649870240000|2022-04-13 17:17:20|1416.41|1399.31|1416.65|1399.55|1416.66|1399.56|1416.3|1399.2|8
1649870250000|2022-04-13 17:17:30|1416.64|1399.54|1416.58|1399.48|1416.64|1399.54|1416.54|1399.44|5
1649870260000|2022-04-13 17:17:40|1416.65|1399.55|1416.52|1399.42|1416.68|1399.58|1416.48|1399.38|10
1649870270000|2022-04-13 17:17:50|1416.53|1399.43|1416.4|1399.3|1416.65|1399.55|1416.4|1399.3|19
1649870280000|2022-04-13 17:18:00|1416.51|1399.41|1416.65|1399.55|1416.65|1399.55|1416.45|1399.35|5
1649870290000|2022-04-13 17:18:10|1416.66|1399.56|1416.56|1399.46|1416.66|1399.56|1416.54|1399.44|5
1649870300000|2022-04-13 17:18:20|1416.54|1399.44|1416.63|1399.53|1416.8|1399.7|1416.54|1399.44|7
1649870310000|2022-04-13 17:18:30|1416.64|1399.54|1416.92|1399.82|1416.98|1399.88|1416.64|1399.54|10
1649870320000|2022-04-13 17:18:40|1416.77|1399.67|1416.96|1399.86|1416.98|1399.88|1416.75|1399.65|19
1649870330000|2022-04-13 17:18:50|1416.98|1399.88|1417.01|1399.91|1417.08|1399.98|1416.98|1399.88|8
1649870340000|2022-04-13 17:19:00|1417.1|1400|1417.83|1400.73|1417.9|1400.8|1417.02|1399.92|16
1649870350000|2022-04-13 17:19:10|1417.9|1400.8|1417.67|1400.57|1417.9|1400.8|1417.67|1400.57|7
1649870360000|2022-04-13 17:19:20|1417.51|1400.41|1417.67|1400.57|1417.67|1400.57|1417.51|1400.41|2
1649870370000|2022-04-13 17:19:30|1417.64|1400.54|1417.27|1400.17|1417.66|1400.56|1417.27|1400.17|5
1649870380000|2022-04-13 17:19:40|1417.28|1400.18|1417.12|1400.02|1417.49|1400.39|1416.99|1399.89|11
1649870390000|2022-04-13 17:19:50|1417.13|1400.03|1417|1399.9|1417.14|1400.04|1416.99|1399.89|15
1649870400000|2022-04-13 17:20:00|1417.01|1399.91|1417.36|1400.26|1417.4|1400.3|1416.98|1399.88|16
1649870410000|2022-04-13 17:20:10|1417.34|1400.24|1417.34|1400.24|1417.34|1400.24|1417.34|1400.24|1
1649870420000|2022-04-13 17:20:20|1417.35|1400.25|1417.17|1400.07|1417.35|1400.25|1417.12|1400.02|10
1649870430000|2022-04-13 17:20:30|1417.35|1400.25|1417.35|1400.25|1417.49|1400.39|1417.29|1400.19|4
1649870440000|2022-04-13 17:20:40|1417.49|1400.39|1417.39|1400.29|1417.49|1400.39|1417.39|1400.29|2
1649870450000|2022-04-13 17:20:50|1417.29|1400.19|1417.12|1400.02|1417.29|1400.19|1417.04|1399.94|7
1649870460000|2022-04-13 17:21:00|1417.13|1400.03|1417.08|1399.98|1417.13|1400.03|1417.07|1399.97|6
1649870470000|2022-04-13 17:21:10|1417.07|1399.97|1417.09|1399.99|1417.09|1399.99|1417|1399.9|11
1649870480000|2022-04-13 17:21:20|1417.07|1399.97|1417.12|1400.02|1417.12|1400.02|1416.96|1399.86|15
1649870490000|2022-04-13 17:21:30|1417.14|1400.04|1417.13|1400.03|1417.19|1400.09|1417.13|1400.03|8
1649870500000|2022-04-13 17:21:40|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1
1649870510000|2022-04-13 17:21:50|1417.13|1400.03|1417.12|1400.02|1417.13|1400.03|1417.12|1400.02|2
1649870520000|2022-04-13 17:22:00|1417.13|1400.03|1417.08|1399.98|1417.13|1400.03|1416.98|1399.88|4
1649870530000|2022-04-13 17:22:10|1416.98|1399.88|1417.12|1400.02|1417.12|1400.02|1416.98|1399.88|2
1649870540000|2022-04-13 17:22:20|1417.06|1399.96|1417.1|1400|1417.12|1400.02|1417.06|1399.96|6
1649870550000|2022-04-13 17:22:30|1417.11|1400.01|1417.08|1399.98|1417.12|1400.02|1417.06|1399.96|11
1649870560000|2022-04-13 17:22:40|1417.09|1399.99|1416.96|1399.86|1417.09|1399.99|1416.96|1399.86|8
1649870570000|2022-04-13 17:22:50|1416.97|1399.87|1417.03|1399.93|1417.03|1399.93|1416.97|1399.87|14
1649870580000|2022-04-13 17:23:00|1417|1399.9|1417.09|1399.99|1417.09|1399.99|1416.92|1399.82|16
1649870590000|2022-04-13 17:23:10|1417.07|1399.97|1417.1|1400|1417.14|1400.04|1417.07|1399.97|15
1649870600000|2022-04-13 17:23:20|1417.12|1400.02|1416.98|1399.88|1417.13|1400.03|1416.98|1399.88|8
1649870610000|2022-04-13 17:23:30|1417|1399.9|1417.01|1399.91|1417.01|1399.91|1416.93|1399.83|6
1649870620000|2022-04-13 17:23:40|1416.99|1399.89|1417.05|1399.95|1417.12|1400.02|1416.97|1399.87|15
1649870630000|2022-04-13 17:23:50|1417.03|1399.93|1417.12|1400.02|1417.22|1400.12|1417.03|1399.93|12
1649870640000|2022-04-13 17:24:00|1417.13|1400.03|1417.37|1400.27|1417.58|1400.48|1417.05|1399.95|20
1649870650000|2022-04-13 17:24:10|1417.17|1400.07|1417.6|1400.5|1417.6|1400.5|1417.17|1400.07|20
1649870660000|2022-04-13 17:24:20|1417.53|1400.43|1417.98|1400.88|1417.98|1400.88|1417.47|1400.37|21
1649870670000|2022-04-13 17:24:30|1417.96|1400.86|1417.17|1400.07|1417.99|1400.89|1417.17|1400.07|18
1649870680000|2022-04-13 17:24:40|1417.11|1400.01|1417.08|1399.98|1417.14|1400.04|1417.08|1399.98|7
1649870690000|2022-04-13 17:24:50|1417.09|1399.99|1417.03|1399.93|1417.09|1399.99|1417.03|1399.93|5
1649870700000|2022-04-13 17:25:00|1417.04|1399.94|1416.97|1399.87|1417.05|1399.95|1416.95|1399.85|8
1649870710000|2022-04-13 17:25:10|1416.98|1399.88|1416.97|1399.87|1416.99|1399.89|1416.94|1399.84|7
1649870720000|2022-04-13 17:25:20|1416.86|1399.76|1416.86|1399.76|1416.86|1399.76|1416.71|1399.61|8
1649870730000|2022-04-13 17:25:30|1416.38|1399.28|1416.84|1399.74|1416.9|1399.8|1416.38|1399.28|13
1649870740000|2022-04-13 17:25:40|1416.85|1399.75|1416.57|1399.47|1416.93|1399.83|1416.51|1399.41|17
1649870750000|2022-04-13 17:25:50|1416.58|1399.48|1416.34|1399.24|1416.66|1399.56|1416.34|1399.24|10
1649870760000|2022-04-13 17:26:00|1416.45|1399.35|1416.7|1399.6|1416.93|1399.83|1416.33|1399.23|15
1649870770000|2022-04-13 17:26:10|1416.69|1399.59|1416.04|1398.94|1416.77|1399.67|1416.04|1398.94|15
1649870780000|2022-04-13 17:26:20|1416.03|1398.93|1415.98|1398.88|1416.06|1398.96|1415.98|1398.88|12
1649870790000|2022-04-13 17:26:30|1415.99|1398.89|1416.14|1399.04|1416.22|1399.12|1415.98|1398.88|21
1649870800000|2022-04-13 17:26:40|1416.12|1399.02|1416.12|1399.02|1416.18|1399.08|1416.11|1399.01|8
1649870810000|2022-04-13 17:26:50|1416.11|1399.01|1416.12|1399.02|1416.12|1399.02|1416.11|1399.01|4
1649870820000|2022-04-13 17:27:00|1416.11|1399.01|1415.99|1398.89|1416.12|1399.02|1415.99|1398.89|10
1649870830000|2022-04-13 17:27:10|1415.97|1398.87|1415.81|1398.71|1415.97|1398.87|1415.75|1398.65|10
1649870840000|2022-04-13 17:27:20|1415.79|1398.69|1415.94|1398.84|1415.94|1398.84|1415.73|1398.63|15
1649870850000|2022-04-13 17:27:30|1415.93|1398.83|1415.94|1398.84|1415.94|1398.84|1415.91|1398.81|9
1649870860000|2022-04-13 17:27:40|1415.97|1398.87|1415.97|1398.87|1415.98|1398.88|1415.95|1398.85|10
1649870870000|2022-04-13 17:27:50|1415.96|1398.86|1415.96|1398.86|1415.98|1398.88|1415.96|1398.86|10
1649870880000|2022-04-13 17:28:00|1415.98|1398.88|1416.07|1398.97|1416.08|1398.98|1415.97|1398.87|7
1649870890000|2022-04-13 17:28:10|1416.08|1398.98|1416.1|1399|1416.35|1399.25|1416.08|1398.98|6
1649870910000|2022-04-13 17:28:30|1415.92|1398.82|1416.14|1399.04|1416.14|1399.04|1415.92|1398.82|3
1649870920000|2022-04-13 17:28:40|1416.1|1399|1416.16|1399.06|1416.16|1399.06|1416.1|1399|4
1649870930000|2022-04-13 17:28:50|1416.11|1399.01|1415.96|1398.86|1416.11|1399.01|1415.96|1398.86|4
1649870940000|2022-04-13 17:29:00|1415.98|1398.88|1415.96|1398.86|1415.98|1398.88|1415.86|1398.76|13
1649870950000|2022-04-13 17:29:10|1415.95|1398.85|1415.15|1398.05|1415.96|1398.86|1415.13|1398.03|19
1649870970000|2022-04-13 17:29:30|1415.28|1398.18|1415.15|1398.05|1415.28|1398.18|1415.15|1398.05|11
1649870980000|2022-04-13 17:29:40|1415.17|1398.07|1415.23|1398.13|1415.28|1398.18|1415.17|1398.07|3
1649870990000|2022-04-13 17:29:50|1415.18|1398.08|1416.3|1399.2|1416.3|1399.2|1415.05|1397.95|22
1649871000000|2022-04-13 17:30:00|1416.33|1399.23|1415.97|1398.87|1416.87|1399.77|1415.83|1398.73|26
1649871010000|2022-04-13 17:30:10|1416.02|1398.92|1416.04|1398.94|1416.05|1398.95|1415.21|1398.11|15
1649871020000|2022-04-13 17:30:20|1415.66|1398.56|1415.76|1398.66|1416.04|1398.94|1415.64|1398.54|8
1649871030000|2022-04-13 17:30:30|1415.74|1398.64|1415.76|1398.66|1415.76|1398.66|1415.73|1398.63|5
1649871040000|2022-04-13 17:30:40|1415.74|1398.64|1415.74|1398.64|1415.8|1398.7|1415.7|1398.6|6
1649871050000|2022-04-13 17:30:50|1415.73|1398.63|1415.76|1398.66|1415.76|1398.66|1415.73|1398.63|3
1649871060000|2022-04-13 17:31:00|1416.05|1398.95|1415.21|1398.11|1416.05|1398.95|1415.21|1398.11|15
1649871070000|2022-04-13 17:31:10|1415.2|1398.1|1415.29|1398.19|1415.3|1398.2|1415.2|1398.1|7
1649871080000|2022-04-13 17:31:20|1415.28|1398.18|1415.08|1397.98|1415.33|1398.23|1415.08|1397.98|8
1649871090000|2022-04-13 17:31:30|1415.07|1397.97|1415.97|1398.87|1415.97|1398.87|1415.07|1397.97|13
1649871100000|2022-04-13 17:31:40|1415.96|1398.86|1415.72|1398.62|1415.97|1398.87|1415.31|1398.21|20
1649871110000|2022-04-13 17:31:50|1415.89|1398.79|1415.94|1398.84|1415.96|1398.86|1415.57|1398.47|14
1649871120000|2022-04-13 17:32:00|1415.92|1398.82|1415.81|1398.71|1415.92|1398.82|1415.63|1398.53|9
1649871130000|2022-04-13 17:32:10|1415.84|1398.74|1415.83|1398.73|1415.85|1398.75|1415.77|1398.67|13
1649871140000|2022-04-13 17:32:20|1415.81|1398.71|1415.69|1398.59|1415.88|1398.78|1415.3|1398.2|10
1649871150000|2022-04-13 17:32:30|1415.5|1398.4|1415.41|1398.31|1415.96|1398.86|1415.41|1398.31|19
1649871160000|2022-04-13 17:32:40|1415.43|1398.33|1415.81|1398.71|1415.93|1398.83|1415.43|1398.33|22
1649871170000|2022-04-13 17:32:50|1415.85|1398.75|1415.22|1398.12|1415.85|1398.75|1415.22|1398.12|23
1649871180000|2022-04-13 17:33:00|1415.11|1398.01|1415.08|1397.98|1415.11|1398.01|1415.02|1397.92|4
1649871190000|2022-04-13 17:33:10|1415.04|1397.94|1414.25|1397.15|1415.1|1398|1414.1|1397|13
1649871200000|2022-04-13 17:33:20|1414.29|1397.19|1414.29|1397.19|1414.29|1397.19|1414.29|1397.19|1
1649871210000|2022-04-13 17:33:30|1414.23|1397.13|1414.39|1397.29|1414.39|1397.29|1414.17|1397.07|6
1649871220000|2022-04-13 17:33:40|1414.31|1397.21|1414.01|1396.91|1414.31|1397.21|1414.01|1396.91|7
1649871230000|2022-04-13 17:33:50|1414.04|1396.94|1414|1396.9|1414.12|1397.02|1413.96|1396.86|8
1649871240000|2022-04-13 17:34:00|1414.02|1396.92|1414.03|1396.93|1414.06|1396.96|1414.01|1396.91|8
1649871250000|2022-04-13 17:34:10|1414.01|1396.91|1413.99|1396.89|1414.01|1396.91|1413.87|1396.77|10
1649871260000|2022-04-13 17:34:20|1413.98|1396.88|1413.99|1396.89|1414|1396.9|1413.94|1396.84|9
1649871270000|2022-04-13 17:34:30|1413.97|1396.87|1413.94|1396.84|1413.98|1396.88|1413.91|1396.81|11
1649871280000|2022-04-13 17:34:40|1413.93|1396.83|1413.43|1396.33|1414|1396.9|1413.34|1396.24|14
1649871290000|2022-04-13 17:34:50|1413.41|1396.31|1413.11|1396.01|1413.41|1396.31|1413.11|1396.01|7
1649871300000|2022-04-13 17:35:00|1413.03|1395.93|1413.06|1395.96|1413.06|1395.96|1412.98|1395.88|15
1649871310000|2022-04-13 17:35:10|1413.26|1396.16|1413.43|1396.33|1413.84|1396.74|1413.14|1396.04|15
1649871320000|2022-04-13 17:35:20|1413.6|1396.5|1413.53|1396.43|1413.78|1396.68|1413.51|1396.41|15
1649871330000|2022-04-13 17:35:30|1413.54|1396.44|1413.76|1396.66|1413.77|1396.67|1413.51|1396.41|13
1649871340000|2022-04-13 17:35:40|1413.5|1396.4|1413.72|1396.62|1413.73|1396.63|1413.43|1396.33|11
1649871350000|2022-04-13 17:35:50|1413.71|1396.61|1413.71|1396.61|1413.73|1396.63|1413.71|1396.61|3
1649871360000|2022-04-13 17:36:00|1413.77|1396.67|1413.04|1395.94|1413.77|1396.67|1412.96|1395.86|16
1649871370000|2022-04-13 17:36:10|1413.05|1395.95|1412.16|1395.06|1413.19|1396.09|1412.16|1395.06|17
1649871380000|2022-04-13 17:36:20|1412.36|1395.26|1411.94|1394.84|1412.36|1395.26|1411.88|1394.78|11
1649871390000|2022-04-13 17:36:30|1411.95|1394.85|1412.12|1395.02|1412.2|1395.1|1411.69|1394.59|14
1649871400000|2022-04-13 17:36:40|1412.05|1394.95|1411.34|1394.24|1412.05|1394.95|1411.21|1394.11|20
1649871410000|2022-04-13 17:36:50|1411.28|1394.18|1411.24|1394.14|1411.29|1394.19|1411.24|1394.14|9
1649871420000|2022-04-13 17:37:00|1411.21|1394.11|1410.83|1393.73|1411.89|1394.79|1410.69|1393.59|8
1649871430000|2022-04-13 17:37:10|1410.82|1393.72|1410.52|1393.42|1410.82|1393.72|1410.43|1393.33|8
1649871440000|2022-04-13 17:37:20|1410.53|1393.43|1410.4|1393.3|1410.53|1393.43|1410.39|1393.29|5
1649871450000|2022-04-13 17:37:30|1410.41|1393.31|1410.22|1393.12|1410.41|1393.31|1410.22|1393.12|7
1649871460000|2022-04-13 17:37:40|1410.31|1393.21|1410.08|1392.98|1410.34|1393.24|1410.02|1392.92|8
1649871470000|2022-04-13 17:37:50|1410.05|1392.95|1409.86|1392.76|1410.05|1392.95|1409.8|1392.7|6
1649871480000|2022-04-13 17:38:00|1409.8|1392.7|1409.4|1392.3|1409.8|1392.7|1409.25|1392.15|7
1649871490000|2022-04-13 17:38:10|1409.33|1392.23|1409.92|1392.82|1410.22|1393.12|1409.32|1392.22|16
1649871500000|2022-04-13 17:38:20|1409.99|1392.89|1410.72|1393.62|1410.72|1393.62|1409.98|1392.88|17
1649871510000|2022-04-13 17:38:30|1410.74|1393.64|1410.72|1393.62|1410.74|1393.64|1410.69|1393.59|3
1649871520000|2022-04-13 17:38:40|1410.69|1393.59|1410.39|1393.29|1410.94|1393.84|1410.36|1393.26|19
1649871530000|2022-04-13 17:38:50|1410.38|1393.28|1410.43|1393.33|1410.45|1393.35|1410.34|1393.24|13
1649871540000|2022-04-13 17:39:00|1410.29|1393.19|1410.62|1393.52|1410.63|1393.53|1410.22|1393.12|14
1649871550000|2022-04-13 17:39:10|1410.65|1393.55|1410.23|1393.13|1410.76|1393.66|1410.16|1393.06|17
1649871560000|2022-04-13 17:39:20|1410.21|1393.11|1409.86|1392.76|1410.21|1393.11|1409.82|1392.72|10
1649871570000|2022-04-13 17:39:30|1409.84|1392.74|1409.69|1392.59|1409.84|1392.74|1409.69|1392.59|8
1649871580000|2022-04-13 17:39:40|1409.82|1392.72|1409.28|1392.18|1409.86|1392.76|1409.28|1392.18|12
1649871590000|2022-04-13 17:39:50|1409.78|1392.68|1409.8|1392.7|1409.91|1392.81|1409.78|1392.68|7
1649871600000|2022-04-13 17:40:00|1409.81|1392.71|1409.76|1392.66|1409.89|1392.79|1409.57|1392.47|7
1649871610000|2022-04-13 17:40:10|1409.99|1392.89|1409.87|1392.77|1409.99|1392.89|1409.86|1392.76|3
1649871620000|2022-04-13 17:40:20|1409.86|1392.76|1409.95|1392.85|1410.09|1392.99|1409.86|1392.76|9
1649871630000|2022-04-13 17:40:30|1409.91|1392.81|1410.07|1392.97|1410.09|1392.99|1409.91|1392.81|8
1649871640000|2022-04-13 17:40:40|1410.09|1392.99|1410.08|1392.98|1410.09|1392.99|1410.08|1392.98|2
1649871650000|2022-04-13 17:40:50|1410.09|1392.99|1410.09|1392.99|1410.1|1393|1410.08|1392.98|4
1649871660000|2022-04-13 17:41:00|1410.08|1392.98|1410.03|1392.93|1410.08|1392.98|1410.03|1392.93|8
1649871670000|2022-04-13 17:41:10|1410.04|1392.94|1410.05|1392.95|1410.05|1392.95|1410.03|1392.93|5
1649871680000|2022-04-13 17:41:20|1410.1|1393|1409.9|1392.8|1410.1|1393|1409.9|1392.8|6
1649871690000|2022-04-13 17:41:30|1409.87|1392.77|1409.87|1392.77|1409.87|1392.77|1409.87|1392.77|1
1649871700000|2022-04-13 17:41:40|1410|1392.9|1410.06|1392.96|1410.06|1392.96|1409.98|1392.88|7
1649871710000|2022-04-13 17:41:50|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1649871720000|2022-04-13 17:42:00|1410.15|1393.05|1410.17|1393.07|1410.17|1393.07|1410.05|1392.95|3
1649871730000|2022-04-13 17:42:10|1410.16|1393.06|1410.09|1392.99|1410.17|1393.07|1410.08|1392.98|11
1649871740000|2022-04-13 17:42:20|1410.01|1392.91|1409.98|1392.88|1410.01|1392.91|1409.96|1392.86|3
1649871750000|2022-04-13 17:42:30|1410|1392.9|1410|1392.9|1410|1392.9|1410|1392.9|1
1649871760000|2022-04-13 17:42:40|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1
1649871770000|2022-04-13 17:42:50|1410.02|1392.92|1409.99|1392.89|1410.02|1392.92|1409.99|1392.89|2
1649871780000|2022-04-13 17:43:00|1410.09|1392.99|1410.06|1392.96|1410.09|1392.99|1409.99|1392.89|5
1649871790000|2022-04-13 17:43:10|1410.04|1392.94|1410.04|1392.94|1410.06|1392.96|1410.04|1392.94|3
1649871800000|2022-04-13 17:43:20|1410.06|1392.96|1410.04|1392.94|1410.06|1392.96|1410.04|1392.94|3
1649871810000|2022-04-13 17:43:30|1410.05|1392.95|1409.12|1392.02|1410.05|1392.95|1408.9|1391.8|24
1649871820000|2022-04-13 17:43:40|1408.95|1391.85|1408.78|1391.68|1409.09|1391.99|1408.78|1391.68|11
1649871830000|2022-04-13 17:43:50|1409.08|1391.98|1409.05|1391.95|1409.14|1392.04|1409.05|1391.95|4
1649871840000|2022-04-13 17:44:00|1409.13|1392.03|1409.18|1392.08|1409.23|1392.13|1409.13|1392.03|5
1649871860000|2022-04-13 17:44:20|1409.15|1392.05|1410.03|1392.93|1410.03|1392.93|1409.15|1392.05|12
1649871870000|2022-04-13 17:44:30|1410.01|1392.91|1410.27|1393.17|1410.27|1393.17|1410|1392.9|5
1649871880000|2022-04-13 17:44:40|1410.1|1393|1410.06|1392.96|1410.11|1393.01|1410.06|1392.96|5
1649871890000|2022-04-13 17:44:50|1410.12|1393.02|1410.17|1393.07|1410.25|1393.15|1410.11|1393.01|7
1649871900000|2022-04-13 17:45:00|1410.04|1392.94|1409.99|1392.89|1410.07|1392.97|1409.98|1392.88|8
1649871910000|2022-04-13 17:45:10|1409.98|1392.88|1409.33|1392.23|1410|1392.9|1409.33|1392.23|14
1649871930000|2022-04-13 17:45:30|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1
1649871940000|2022-04-13 17:45:40|1409.32|1392.22|1408.94|1391.84|1409.32|1392.22|1408.91|1391.81|11
1649871950000|2022-04-13 17:45:50|1408.96|1391.86|1409.04|1391.94|1409.07|1391.97|1408.96|1391.86|12
1649871960000|2022-04-13 17:46:00|1409.05|1391.95|1409.06|1391.96|1409.06|1391.96|1409.05|1391.95|2
1649871970000|2022-04-13 17:46:10|1409.08|1391.98|1410.72|1393.62|1411.47|1394.37|1409.08|1391.98|21
1649871980000|2022-04-13 17:46:20|1411.34|1394.24|1414.04|1396.94|1414.3|1397.2|1411.34|1394.24|29
1649871990000|2022-04-13 17:46:30|1414.05|1396.95|1414.05|1396.95|1414.05|1396.95|1413.75|1396.65|18
1649872000000|2022-04-13 17:46:40|1414.19|1397.09|1413.26|1396.16|1414.78|1397.68|1413.23|1396.13|23
1649872010000|2022-04-13 17:46:50|1413.35|1396.25|1413.04|1395.94|1413.35|1396.25|1412.81|1395.71|19
1649872020000|2022-04-13 17:47:00|1413.05|1395.95|1413.05|1395.95|1413.34|1396.24|1413|1395.9|10
1649872030000|2022-04-13 17:47:10|1412.58|1395.48|1412.73|1395.63|1412.94|1395.84|1412.58|1395.48|11
1649872040000|2022-04-13 17:47:20|1413.08|1395.98|1411.88|1394.78|1413.29|1396.19|1411.88|1394.78|19
1649872050000|2022-04-13 17:47:30|1411.89|1394.79|1412.08|1394.98|1412.13|1395.03|1411.48|1394.38|19
1649872060000|2022-04-13 17:47:40|1412.12|1395.02|1412.21|1395.11|1412.31|1395.21|1411.79|1394.69|16
1649872070000|2022-04-13 17:47:50|1412.11|1395.01|1412.25|1395.15|1412.55|1395.45|1411.92|1394.82|23
1649872080000|2022-04-13 17:48:00|1412.48|1395.38|1412.14|1395.04|1412.74|1395.64|1412.08|1394.98|20
1649872090000|2022-04-13 17:48:10|1412.12|1395.02|1412.22|1395.12|1412.29|1395.19|1412.03|1394.93|16
1649872100000|2022-04-13 17:48:20|1412.21|1395.11|1411.91|1394.81|1412.24|1395.14|1411.84|1394.74|15
1649872110000|2022-04-13 17:48:30|1411.94|1394.84|1411.45|1394.35|1412.02|1394.92|1411.02|1393.92|21
1649872120000|2022-04-13 17:48:40|1411.59|1394.49|1411.9|1394.8|1411.9|1394.8|1411.33|1394.23|20
1649872130000|2022-04-13 17:48:50|1411.84|1394.74|1411.86|1394.76|1411.86|1394.76|1411.62|1394.52|9
1649872140000|2022-04-13 17:49:00|1411.82|1394.72|1411.93|1394.83|1411.95|1394.85|1411.72|1394.62|11
1649872150000|2022-04-13 17:49:10|1412.05|1394.95|1411.97|1394.87|1412.12|1395.02|1411.95|1394.85|10
1649872160000|2022-04-13 17:49:20|1412.07|1394.97|1412.05|1394.95|1412.1|1395|1412.05|1394.95|3
1649872170000|2022-04-13 17:49:30|1412.08|1394.98|1412.05|1394.95|1412.08|1394.98|1412.05|1394.95|3
1649872180000|2022-04-13 17:49:40|1411.88|1394.78|1412.08|1394.98|1412.08|1394.98|1411.88|1394.78|11
1649872190000|2022-04-13 17:49:50|1412.07|1394.97|1412.09|1394.99|1412.1|1395|1412.07|1394.97|3
1649872200000|2022-04-13 17:50:00|1412.05|1394.95|1411.89|1394.79|1412.05|1394.95|1411.89|1394.79|9
1649872210000|2022-04-13 17:50:10|1411.91|1394.81|1411.72|1394.62|1411.97|1394.87|1411.51|1394.41|10
1649872220000|2022-04-13 17:50:20|1411.65|1394.55|1411.07|1393.97|1411.65|1394.55|1410.83|1393.73|14
1649872230000|2022-04-13 17:50:30|1411.08|1393.98|1411.02|1393.92|1411.08|1393.98|1411.02|1393.92|4
1649872240000|2022-04-13 17:50:40|1411.06|1393.96|1411.14|1394.04|1411.14|1394.04|1411.06|1393.96|2
1649872250000|2022-04-13 17:50:50|1411.12|1394.02|1411.19|1394.09|1411.19|1394.09|1411.12|1394.02|4
1649872260000|2022-04-13 17:51:00|1411.2|1394.1|1411.04|1393.94|1411.2|1394.1|1411.04|1393.94|10
1649872270000|2022-04-13 17:51:10|1410.97|1393.87|1411.04|1393.94|1411.05|1393.95|1410.97|1393.87|6
1649872280000|2022-04-13 17:51:20|1411.06|1393.96|1411.66|1394.56|1411.76|1394.66|1411.06|1393.96|11
1649872290000|2022-04-13 17:51:30|1411.72|1394.62|1411.66|1394.56|1411.72|1394.62|1411.66|1394.56|3
1649872300000|2022-04-13 17:51:40|1411.74|1394.64|1412.05|1394.95|1412.05|1394.95|1411.74|1394.64|5
1649872320000|2022-04-13 17:52:00|1412.09|1394.99|1412.05|1394.95|1412.09|1394.99|1412.05|1394.95|2
1649872330000|2022-04-13 17:52:10|1412.3|1395.2|1412.83|1395.73|1412.98|1395.88|1412.3|1395.2|5
1649872340000|2022-04-13 17:52:20|1412.59|1395.49|1412.27|1395.17|1412.94|1395.84|1412.27|1395.17|14
1649872350000|2022-04-13 17:52:30|1412.37|1395.27|1412.07|1394.97|1412.42|1395.32|1412.04|1394.94|11
1649872360000|2022-04-13 17:52:40|1412.12|1395.02|1412.03|1394.93|1412.29|1395.19|1412.03|1394.93|5
1649872370000|2022-04-13 17:52:50|1412.04|1394.94|1412.04|1394.94|1412.25|1395.15|1412.01|1394.91|6
1649872380000|2022-04-13 17:53:00|1411.73|1394.63|1410.93|1393.83|1411.73|1394.63|1410.93|1393.83|17
1649872390000|2022-04-13 17:53:10|1411.11|1394.01|1411.06|1393.96|1411.41|1394.31|1411.05|1393.95|16
1649872400000|2022-04-13 17:53:20|1411.1|1394|1411.09|1393.99|1411.1|1394|1411.08|1393.98|5
1649872410000|2022-04-13 17:53:30|1411.1|1394|1411.08|1393.98|1411.1|1394|1411.08|1393.98|3
1649872420000|2022-04-13 17:53:40|1411.06|1393.96|1411.07|1393.97|1411.1|1394|1411.06|1393.96|5
1649872430000|2022-04-13 17:53:50|1411.18|1394.08|1411.05|1393.95|1411.18|1394.08|1411.05|1393.95|4
1649872440000|2022-04-13 17:54:00|1410.93|1393.83|1411.07|1393.97|1411.07|1393.97|1410.93|1393.83|13
1649872450000|2022-04-13 17:54:10|1411.06|1393.96|1411.25|1394.15|1411.6|1394.5|1411|1393.9|8
1649872460000|2022-04-13 17:54:20|1411.34|1394.24|1411.63|1394.53|1411.99|1394.89|1411.34|1394.24|11
1649872470000|2022-04-13 17:54:30|1411.2|1394.1|1411.21|1394.11|1411.21|1394.11|1411.05|1393.95|9
1649872480000|2022-04-13 17:54:40|1411.2|1394.1|1411.23|1394.13|1411.24|1394.14|1411.2|1394.1|5
1649872490000|2022-04-13 17:54:50|1411.29|1394.19|1411.08|1393.98|1411.54|1394.44|1411.08|1393.98|3
1649872500000|2022-04-13 17:55:00|1411.14|1394.04|1411.33|1394.23|1411.33|1394.23|1411.08|1393.98|5
1649872510000|2022-04-13 17:55:10|1411.32|1394.22|1411.17|1394.07|1411.32|1394.22|1411.17|1394.07|10
1649872520000|2022-04-13 17:55:20|1411.14|1394.04|1411.08|1393.98|1411.38|1394.28|1411.05|1393.95|7
1649872530000|2022-04-13 17:55:30|1411.05|1393.95|1411.05|1393.95|1411.11|1394.01|1411.05|1393.95|6
1649872540000|2022-04-13 17:55:40|1411.16|1394.06|1411.05|1393.95|1411.25|1394.15|1411.05|1393.95|7
1649872550000|2022-04-13 17:55:50|1411.08|1393.98|1411.08|1393.98|1411.09|1393.99|1411.05|1393.95|4
1649872560000|2022-04-13 17:56:00|1411.17|1394.07|1411.14|1394.04|1411.17|1394.07|1411.14|1394.04|5
1649872570000|2022-04-13 17:56:10|1411.17|1394.07|1411.05|1393.95|1411.17|1394.07|1411.05|1393.95|3
1649872580000|2022-04-13 17:56:20|1411.08|1393.98|1411.15|1394.05|1411.17|1394.07|1411.07|1393.97|6
1649872590000|2022-04-13 17:56:30|1410.92|1393.82|1410.93|1393.83|1410.95|1393.85|1410.92|1393.82|7
1649872600000|2022-04-13 17:56:40|1410.94|1393.84|1410.94|1393.84|1410.94|1393.84|1410.91|1393.81|5
1649872610000|2022-04-13 17:56:50|1410.93|1393.83|1411.05|1393.95|1411.05|1393.95|1410.93|1393.83|4
1649872620000|2022-04-13 17:57:00|1411.16|1394.06|1411.16|1394.06|1411.16|1394.06|1411.16|1394.06|1
1649872640000|2022-04-13 17:57:20|1411.17|1394.07|1411.05|1393.95|1411.17|1394.07|1411.05|1393.95|2
1649872650000|2022-04-13 17:57:30|1411.15|1394.05|1411.1|1394|1411.15|1394.05|1411.1|1394|4
1649872660000|2022-04-13 17:57:40|1411.09|1393.99|1411.05|1393.95|1411.11|1394.01|1411|1393.9|7
1649872670000|2022-04-13 17:57:50|1411.01|1393.91|1410.96|1393.86|1411.08|1393.98|1410.96|1393.86|3
1649872680000|2022-04-13 17:58:00|1411.07|1393.97|1411.01|1393.91|1411.07|1393.97|1411.01|1393.91|2
1649872690000|2022-04-13 17:58:10|1411.1|1394|1411.1|1394|1411.1|1394|1411.1|1394|1
1649872710000|2022-04-13 17:58:30|1411.09|1393.99|1411.05|1393.95|1411.09|1393.99|1411.05|1393.95|2
1649872720000|2022-04-13 17:58:40|1411.09|1393.99|1410.5|1393.4|1411.09|1393.99|1410.46|1393.36|9
1649872730000|2022-04-13 17:58:50|1410.69|1393.59|1410.69|1393.59|1410.69|1393.59|1410.69|1393.59|1
1649872740000|2022-04-13 17:59:00|1410.81|1393.71|1411.1|1394|1411.1|1394|1410.59|1393.49|8
1649872750000|2022-04-13 17:59:10|1411.16|1394.06|1412.3|1395.2|1412.4|1395.3|1411.1|1394|15
1649872760000|2022-04-13 17:59:20|1412.31|1395.21|1413.17|1396.07|1413.17|1396.07|1412.31|1395.21|4
1649872770000|2022-04-13 17:59:30|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1
1649872780000|2022-04-13 17:59:40|1413.19|1396.09|1413.76|1396.66|1413.76|1396.66|1413.1|1396|10
1649872790000|2022-04-13 17:59:50|1413.74|1396.64|1413.68|1396.58|1413.75|1396.65|1413.49|1396.39|15
1649872800000|2022-04-13 18:00:00|1413.61|1396.51|1412.18|1395.08|1413.61|1396.51|1412.18|1395.08|20
1649872810000|2022-04-13 18:00:10|1412.21|1395.11|1411.97|1394.87|1412.21|1395.11|1411.97|1394.87|10
1649872820000|2022-04-13 18:00:20|1411.93|1394.83|1411.99|1394.89|1412.01|1394.91|1411.85|1394.75|12
1649872830000|2022-04-13 18:00:30|1411.98|1394.88|1411.71|1394.61|1411.98|1394.88|1411.66|1394.56|15
1649872840000|2022-04-13 18:00:40|1411.69|1394.59|1411.43|1394.33|1411.69|1394.59|1411.25|1394.15|22
1649872850000|2022-04-13 18:00:50|1411.35|1394.25|1411.25|1394.15|1411.43|1394.33|1411.19|1394.09|25
1649872860000|2022-04-13 18:01:00|1411.21|1394.11|1411.16|1394.06|1411.23|1394.13|1411.14|1394.04|10
1649872870000|2022-04-13 18:01:10|1411.19|1394.09|1411.24|1394.14|1411.27|1394.17|1411.16|1394.06|9
1649872880000|2022-04-13 18:01:20|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1
1649872890000|2022-04-13 18:01:30|1411.16|1394.06|1411.21|1394.11|1411.21|1394.11|1411.16|1394.06|5
1649872900000|2022-04-13 18:01:40|1411.2|1394.1|1411.2|1394.1|1411.2|1394.1|1411.2|1394.1|1
1649872910000|2022-04-13 18:01:50|1411.16|1394.06|1411.16|1394.06|1411.16|1394.06|1411.16|1394.06|1
1649872920000|2022-04-13 18:02:00|1411.22|1394.12|1411.23|1394.13|1411.23|1394.13|1411.22|1394.12|2
1649872930000|2022-04-13 18:02:10|1411.28|1394.18|1411.5|1394.4|1411.67|1394.57|1411.2|1394.1|10
1649872940000|2022-04-13 18:02:20|1411.56|1394.46|1411.93|1394.83|1411.93|1394.83|1411.56|1394.46|6
1649872960000|2022-04-13 18:02:40|1411.82|1394.72|1411.38|1394.28|1411.82|1394.72|1411.28|1394.18|12
1649872970000|2022-04-13 18:02:50|1411.37|1394.27|1411.28|1394.18|1411.38|1394.28|1411.13|1394.03|13
1649872980000|2022-04-13 18:03:00|1411.3|1394.2|1411.15|1394.05|1411.3|1394.2|1411.14|1394.04|5
1649872990000|2022-04-13 18:03:10|1411.1|1394|1411|1393.9|1411.12|1394.02|1410.89|1393.79|14
1649873000000|2022-04-13 18:03:20|1411.15|1394.05|1412.1|1395|1412.14|1395.04|1411.02|1393.92|13
1649873010000|2022-04-13 18:03:30|1412.05|1394.95|1412.05|1394.95|1412.05|1394.95|1412.05|1394.95|1
1649873020000|2022-04-13 18:03:40|1412.06|1394.96|1412.04|1394.94|1412.26|1395.16|1412.04|1394.94|7
1649873030000|2022-04-13 18:03:50|1411.91|1394.81|1411.93|1394.83|1412.04|1394.94|1411.91|1394.81|5
1649873040000|2022-04-13 18:04:00|1411.76|1394.66|1411.65|1394.55|1411.81|1394.71|1411.65|1394.55|5
1649873060000|2022-04-13 18:04:20|1411.58|1394.48|1411.58|1394.48|1411.58|1394.48|1411.58|1394.48|1
1649873070000|2022-04-13 18:04:30|1411.83|1394.73|1412.09|1394.99|1412.09|1394.99|1411.83|1394.73|3
1649873080000|2022-04-13 18:04:40|1412.06|1394.96|1412.07|1394.97|1412.11|1395.01|1412.06|1394.96|3
1649873090000|2022-04-13 18:04:50|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1
1649873100000|2022-04-13 18:05:00|1412.13|1395.03|1411.99|1394.89|1412.13|1395.03|1411.99|1394.89|16
1649873110000|2022-04-13 18:05:10|1411.96|1394.86|1411.95|1394.85|1412|1394.9|1411.93|1394.83|14
1649873120000|2022-04-13 18:05:20|1411.96|1394.86|1412.03|1394.93|1412.07|1394.97|1411.96|1394.86|10
1649873130000|2022-04-13 18:05:30|1412.09|1394.99|1412.11|1395.01|1412.11|1395.01|1411.92|1394.82|13
1649873140000|2022-04-13 18:05:40|1412.1|1395|1412.08|1394.98|1412.12|1395.02|1412.06|1394.96|6
1649873150000|2022-04-13 18:05:50|1412.1|1395|1412.12|1395.02|1412.12|1395.02|1412.08|1394.98|4
1649873160000|2022-04-13 18:06:00|1412.14|1395.04|1412.97|1395.87|1412.99|1395.89|1412.03|1394.93|19
1649873170000|2022-04-13 18:06:10|1412.98|1395.88|1413.02|1395.92|1413.14|1396.04|1412.89|1395.79|24
1649873190000|2022-04-13 18:06:30|1412.87|1395.77|1412.89|1395.79|1412.89|1395.79|1412.87|1395.77|2
1649873200000|2022-04-13 18:06:40|1412.9|1395.8|1413.56|1396.46|1413.56|1396.46|1412.82|1395.72|14
1649873210000|2022-04-13 18:06:50|1413.48|1396.38|1413.5|1396.4|1413.56|1396.46|1413.16|1396.06|15
1649873220000|2022-04-13 18:07:00|1413.49|1396.39|1413.06|1395.96|1413.65|1396.55|1413.06|1395.96|10
1649873230000|2022-04-13 18:07:10|1413.05|1395.95|1413.06|1395.96|1413.4|1396.3|1413.05|1395.95|19
1649873240000|2022-04-13 18:07:20|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1
1649873250000|2022-04-13 18:07:30|1413.06|1395.96|1413.36|1396.26|1413.39|1396.29|1413.06|1395.96|11
1649873260000|2022-04-13 18:07:40|1413.32|1396.22|1413.33|1396.23|1413.33|1396.23|1413.32|1396.22|2
1649873270000|2022-04-13 18:07:50|1413.32|1396.22|1413.16|1396.06|1413.32|1396.22|1413.16|1396.06|4
1649873280000|2022-04-13 18:08:00|1413.15|1396.05|1413.09|1395.99|1413.17|1396.07|1413.06|1395.96|13
1649873290000|2022-04-13 18:08:10|1413.47|1396.37|1413.64|1396.54|1413.71|1396.61|1413.33|1396.23|12
1649873300000|2022-04-13 18:08:20|1413.67|1396.57|1413.81|1396.71|1414|1396.9|1413.63|1396.53|15
1649873310000|2022-04-13 18:08:30|1413.82|1396.72|1413.87|1396.77|1413.87|1396.77|1413.81|1396.71|6
1649873320000|2022-04-13 18:08:40|1413.84|1396.74|1413.86|1396.76|1413.87|1396.77|1413.84|1396.74|8
1649873330000|2022-04-13 18:08:50|1414.13|1397.03|1414.27|1397.17|1414.29|1397.19|1414.13|1397.03|3
1649873340000|2022-04-13 18:09:00|1414.29|1397.19|1414.06|1396.96|1414.29|1397.19|1414.06|1396.96|4
1649873350000|2022-04-13 18:09:10|1414.07|1396.97|1414.06|1396.96|1414.2|1397.1|1414.03|1396.93|7
1649873360000|2022-04-13 18:09:20|1414.03|1396.93|1414.17|1397.07|1414.19|1397.09|1414.02|1396.92|14
1649873370000|2022-04-13 18:09:30|1414.11|1397.01|1414.13|1397.03|1414.13|1397.03|1414.02|1396.92|16
1649873380000|2022-04-13 18:09:40|1414.14|1397.04|1414.13|1397.03|1414.16|1397.06|1414.13|1397.03|6
1649873390000|2022-04-13 18:09:50|1414.36|1397.26|1414.15|1397.05|1414.78|1397.68|1414.14|1397.04|17
1649873400000|2022-04-13 18:10:00|1414.09|1396.99|1413.38|1396.28|1414.09|1396.99|1413.23|1396.13|10
1649873410000|2022-04-13 18:10:10|1413.36|1396.26|1413.7|1396.6|1414.04|1396.94|1413.27|1396.17|21
1649873420000|2022-04-13 18:10:20|1413.91|1396.81|1413.6|1396.5|1413.92|1396.82|1413.52|1396.42|10
1649873430000|2022-04-13 18:10:30|1413.39|1396.29|1413.86|1396.76|1413.92|1396.82|1413.29|1396.19|18
1649873440000|2022-04-13 18:10:40|1413.89|1396.79|1413.84|1396.74|1413.92|1396.82|1413.84|1396.74|6
1649873450000|2022-04-13 18:10:50|1413.85|1396.75|1413.68|1396.58|1413.86|1396.76|1413.68|1396.58|10
1649873460000|2022-04-13 18:11:00|1413.73|1396.63|1413.8|1396.7|1413.8|1396.7|1413.73|1396.63|2
1649873470000|2022-04-13 18:11:10|1414.05|1396.95|1413.81|1396.71|1414.05|1396.95|1413.74|1396.64|4
1649873480000|2022-04-13 18:11:20|1413.74|1396.64|1414.05|1396.95|1414.05|1396.95|1413.64|1396.54|4
1649873490000|2022-04-13 18:11:30|1413.74|1396.64|1414.05|1396.95|1414.05|1396.95|1413.74|1396.64|2
1649873510000|2022-04-13 18:11:50|1413.68|1396.58|1414.05|1396.95|1414.05|1396.95|1413.64|1396.54|3
1649873530000|2022-04-13 18:12:10|1413.66|1396.56|1413.13|1396.03|1413.66|1396.56|1413.01|1395.91|21
1649873540000|2022-04-13 18:12:20|1413.12|1396.02|1413.05|1395.95|1413.12|1396.02|1413.05|1395.95|4
1649873550000|2022-04-13 18:12:30|1413.07|1395.97|1413.23|1396.13|1413.28|1396.18|1413.07|1395.97|18
1649873560000|2022-04-13 18:12:40|1413.19|1396.09|1413.04|1395.94|1413.19|1396.09|1413|1395.9|18
1649873570000|2022-04-13 18:12:50|1413.08|1395.98|1413.13|1396.03|1413.22|1396.12|1413.05|1395.95|21
1649873580000|2022-04-13 18:13:00|1413.14|1396.04|1413.14|1396.04|1413.19|1396.09|1413.09|1395.99|13
1649873590000|2022-04-13 18:13:10|1413.15|1396.05|1413.73|1396.63|1414.05|1396.95|1413.13|1396.03|20
1649873600000|2022-04-13 18:13:20|1413.69|1396.59|1413.87|1396.77|1413.88|1396.78|1413.69|1396.59|6
1649873610000|2022-04-13 18:13:30|1413.88|1396.78|1413.91|1396.81|1414.38|1397.28|1413.88|1396.78|6
1649873630000|2022-04-13 18:13:50|1413.89|1396.79|1413.75|1396.65|1413.93|1396.83|1413.75|1396.65|12
1649873640000|2022-04-13 18:14:00|1413.81|1396.71|1413.23|1396.13|1413.81|1396.71|1413.18|1396.08|5
1649873650000|2022-04-13 18:14:10|1413.22|1396.12|1413.19|1396.09|1413.22|1396.12|1413.18|1396.08|3
1649873660000|2022-04-13 18:14:20|1413.13|1396.03|1413.47|1396.37|1413.94|1396.84|1413.13|1396.03|11
1649873670000|2022-04-13 18:14:30|1413.49|1396.39|1413.97|1396.87|1414.04|1396.94|1413.47|1396.37|22
1649873680000|2022-04-13 18:14:40|1413.96|1396.86|1413.87|1396.77|1413.96|1396.86|1413.87|1396.77|7
1649873690000|2022-04-13 18:14:50|1413.9|1396.8|1413.99|1396.89|1413.99|1396.89|1413.89|1396.79|6
1649873700000|2022-04-13 18:15:00|1414.04|1396.94|1413.74|1396.64|1414.04|1396.94|1413.73|1396.63|12
1649873710000|2022-04-13 18:15:10|1413.75|1396.65|1413.33|1396.23|1413.94|1396.84|1413.15|1396.05|15
1649873720000|2022-04-13 18:15:20|1413.32|1396.22|1413.35|1396.25|1413.4|1396.3|1413.3|1396.2|9
1649873730000|2022-04-13 18:15:30|1413.34|1396.24|1413.24|1396.14|1413.34|1396.24|1413.22|1396.12|6
1649873740000|2022-04-13 18:15:40|1413.23|1396.13|1413.25|1396.15|1413.25|1396.15|1413.23|1396.13|4
1649873750000|2022-04-13 18:15:50|1413.19|1396.09|1413.16|1396.06|1413.19|1396.09|1413.14|1396.04|8
1649873760000|2022-04-13 18:16:00|1413.12|1396.02|1413.24|1396.14|1413.33|1396.23|1413.09|1395.99|12
1649873770000|2022-04-13 18:16:10|1413.23|1396.13|1413.13|1396.03|1413.24|1396.14|1413.1|1396|6
1649873790000|2022-04-13 18:16:30|1413.14|1396.04|1413.15|1396.05|1413.15|1396.05|1413.11|1396.01|4
1649873800000|2022-04-13 18:16:40|1413.14|1396.04|1413.14|1396.04|1413.14|1396.04|1413.14|1396.04|1
1649873810000|2022-04-13 18:16:50|1413.12|1396.02|1413.12|1396.02|1413.12|1396.02|1413.11|1396.01|3
1649873820000|2022-04-13 18:17:00|1413.11|1396.01|1413.09|1395.99|1413.12|1396.02|1413.08|1395.98|4
1649873830000|2022-04-13 18:17:10|1413.11|1396.01|1413.29|1396.19|1413.31|1396.21|1413.11|1396.01|5
1649873840000|2022-04-13 18:17:20|1413.28|1396.18|1413.23|1396.13|1413.29|1396.19|1413.23|1396.13|6
1649873850000|2022-04-13 18:17:30|1413.2|1396.1|1413.26|1396.16|1413.27|1396.17|1413.2|1396.1|4
1649873860000|2022-04-13 18:17:40|1413.27|1396.17|1413.27|1396.17|1413.28|1396.18|1413.27|1396.17|3
1649873870000|2022-04-13 18:17:50|1413.22|1396.12|1413.2|1396.1|1413.27|1396.17|1413.2|1396.1|4
1649873880000|2022-04-13 18:18:00|1413.19|1396.09|1413.66|1396.56|1413.66|1396.56|1413.19|1396.09|5
1649873890000|2022-04-13 18:18:10|1413.63|1396.53|1413.41|1396.31|1413.66|1396.56|1413.37|1396.27|11
1649873900000|2022-04-13 18:18:20|1413.25|1396.15|1413.24|1396.14|1413.41|1396.31|1413.22|1396.12|7
1649873910000|2022-04-13 18:18:30|1413.22|1396.12|1413.18|1396.08|1413.24|1396.14|1413.17|1396.07|5
1649873920000|2022-04-13 18:18:40|1413.17|1396.07|1413.17|1396.07|1413.29|1396.19|1413.17|1396.07|9
1649873930000|2022-04-13 18:18:50|1413.11|1396.01|1411.7|1394.6|1413.11|1396.01|1411.61|1394.51|25
1649873940000|2022-04-13 18:19:00|1411.31|1394.21|1411.24|1394.14|1411.7|1394.6|1411.13|1394.03|19
1649873950000|2022-04-13 18:19:10|1411.26|1394.16|1412.06|1394.96|1412.09|1394.99|1411.26|1394.16|17
1649873960000|2022-04-13 18:19:20|1412.05|1394.95|1411.94|1394.84|1412.06|1394.96|1411.94|1394.84|4
1649873970000|2022-04-13 18:19:30|1412.03|1394.93|1412.09|1394.99|1412.1|1395|1412.03|1394.93|4
1649873980000|2022-04-13 18:19:40|1412.06|1394.96|1411.94|1394.84|1412.18|1395.08|1411.94|1394.84|7
1649873990000|2022-04-13 18:19:50|1411.96|1394.86|1412.69|1395.59|1412.69|1395.59|1411.96|1394.86|16
1649874000000|2022-04-13 18:20:00|1412.33|1395.23|1412.85|1395.75|1412.87|1395.77|1412.33|1395.23|13
1649874010000|2022-04-13 18:20:10|1412.83|1395.73|1413.2|1396.1|1413.2|1396.1|1412.83|1395.73|15
1649874020000|2022-04-13 18:20:20|1413.17|1396.07|1412.83|1395.73|1413.22|1396.12|1412.83|1395.73|7
1649874030000|2022-04-13 18:20:30|1412.79|1395.69|1413.51|1396.41|1413.66|1396.56|1412.71|1395.61|13
1649874040000|2022-04-13 18:20:40|1413.69|1396.59|1414.34|1397.24|1414.34|1397.24|1413.69|1396.59|18
1649874050000|2022-04-13 18:20:50|1414.6|1397.5|1414.22|1397.12|1414.61|1397.51|1413.9|1396.8|14
1649874060000|2022-04-13 18:21:00|1414.23|1397.13|1414.82|1397.72|1414.82|1397.72|1414.23|1397.13|15
1649874070000|2022-04-13 18:21:10|1414.34|1397.24|1414.57|1397.47|1414.57|1397.47|1414.12|1397.02|15
1649874080000|2022-04-13 18:21:20|1414.59|1397.49|1415.06|1397.96|1415.06|1397.96|1414.49|1397.39|15
1649874090000|2022-04-13 18:21:30|1415.03|1397.93|1415.01|1397.91|1415.03|1397.93|1414.98|1397.88|3
1649874100000|2022-04-13 18:21:40|1415.02|1397.92|1415.05|1397.95|1415.05|1397.95|1415|1397.9|5
1649874110000|2022-04-13 18:21:50|1415.04|1397.94|1415.04|1397.94|1415.09|1397.99|1415.01|1397.91|10
1649874120000|2022-04-13 18:22:00|1415.07|1397.97|1415.07|1397.97|1415.08|1397.98|1415.07|1397.97|5
1649874130000|2022-04-13 18:22:10|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1
1649874150000|2022-04-13 18:22:30|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1
1649874160000|2022-04-13 18:22:40|1414.94|1397.84|1414.94|1397.84|1414.94|1397.84|1414.94|1397.84|1
1649874170000|2022-04-13 18:22:50|1414.96|1397.86|1415.04|1397.94|1415.04|1397.94|1414.96|1397.86|2
1649874180000|2022-04-13 18:23:00|1415.02|1397.92|1414.99|1397.89|1415.04|1397.94|1414.99|1397.89|5
1649874190000|2022-04-13 18:23:10|1415|1397.9|1415.06|1397.96|1415.06|1397.96|1414.84|1397.74|8
1649874200000|2022-04-13 18:23:20|1415.01|1397.91|1415.06|1397.96|1415.07|1397.97|1415.01|1397.91|11
1649874210000|2022-04-13 18:23:30|1415|1397.9|1415|1397.9|1415|1397.9|1415|1397.9|1
1649874220000|2022-04-13 18:23:40|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1414.98|1397.88|3
1649874230000|2022-04-13 18:23:50|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1
1649874240000|2022-04-13 18:24:00|1414.97|1397.87|1415.02|1397.92|1415.02|1397.92|1414.97|1397.87|2
1649874250000|2022-04-13 18:24:10|1415.06|1397.96|1415.06|1397.96|1415.1|1398|1415.06|1397.96|6
1649874260000|2022-04-13 18:24:20|1415.07|1397.97|1415.05|1397.95|1415.07|1397.97|1414.99|1397.89|8
1649874280000|2022-04-13 18:24:40|1415.09|1397.99|1415.22|1398.12|1415.39|1398.29|1415.09|1397.99|12
1649874290000|2022-04-13 18:24:50|1415.23|1398.13|1415.22|1398.12|1415.23|1398.13|1415.22|1398.12|6
1649874300000|2022-04-13 18:25:00|1415.23|1398.13|1415.63|1398.53|1415.63|1398.53|1415.22|1398.12|17
1649874310000|2022-04-13 18:25:10|1415.62|1398.52|1415.75|1398.65|1415.76|1398.66|1415.37|1398.27|18
1649874320000|2022-04-13 18:25:20|1415.71|1398.61|1415.57|1398.47|1415.82|1398.72|1415.53|1398.43|8
1649874330000|2022-04-13 18:25:30|1415.8|1398.7|1415.89|1398.79|1415.89|1398.79|1415.65|1398.55|11
1649874340000|2022-04-13 18:25:40|1415.99|1398.89|1415.71|1398.61|1415.99|1398.89|1415.71|1398.61|8
1649874350000|2022-04-13 18:25:50|1415.72|1398.62|1415.16|1398.06|1415.72|1398.62|1415.16|1398.06|7
1649874360000|2022-04-13 18:26:00|1415.15|1398.05|1415.65|1398.55|1415.65|1398.55|1415.09|1397.99|18
1649874370000|2022-04-13 18:26:10|1415.66|1398.56|1415.75|1398.65|1415.75|1398.65|1415.54|1398.44|14
1649874380000|2022-04-13 18:26:20|1415.81|1398.71|1415.82|1398.72|1415.82|1398.72|1415.81|1398.71|2
1649874390000|2022-04-13 18:26:30|1415.84|1398.74|1415.87|1398.77|1415.87|1398.77|1415.84|1398.74|2
1649874410000|2022-04-13 18:26:50|1415.9|1398.8|1415.95|1398.85|1415.95|1398.85|1415.9|1398.8|2
1649874430000|2022-04-13 18:27:10|1416.01|1398.91|1415.95|1398.85|1416.01|1398.91|1415.87|1398.77|4
1649874500000|2022-04-13 18:28:20|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1
1649874510000|2022-04-13 18:28:30|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1
1649874520000|2022-04-13 18:28:40|1416.06|1398.96|1416.12|1399.02|1416.12|1399.02|1416.06|1398.96|5
1649874530000|2022-04-13 18:28:50|1416.27|1399.17|1416.31|1399.21|1416.33|1399.23|1416.27|1399.17|4
1649874540000|2022-04-13 18:29:00|1416.22|1399.12|1416.12|1399.02|1416.24|1399.14|1416.12|1399.02|6
1649874550000|2022-04-13 18:29:10|1416.09|1398.99|1416.01|1398.91|1416.09|1398.99|1416|1398.9|5
1649874560000|2022-04-13 18:29:20|1415.98|1398.88|1415.84|1398.74|1416|1398.9|1415.71|1398.61|19
1649874580000|2022-04-13 18:29:40|1415.86|1398.76|1416.02|1398.92|1416.05|1398.95|1415.86|1398.76|12
1649874590000|2022-04-13 18:29:50|1415.99|1398.89|1415.33|1398.23|1416.01|1398.91|1415.33|1398.23|21
1649874600000|2022-04-13 18:30:00|1415.38|1398.28|1415.85|1398.75|1415.85|1398.75|1415.13|1398.03|24
1649874610000|2022-04-13 18:30:10|1415.9|1398.8|1416.02|1398.92|1416.02|1398.92|1415.86|1398.76|14
1649874620000|2022-04-13 18:30:20|1416.03|1398.93|1416.02|1398.92|1416.13|1399.03|1416.02|1398.92|4
1649874630000|2022-04-13 18:30:30|1416.03|1398.93|1416.02|1398.92|1416.04|1398.94|1416.02|1398.92|5
1649874640000|2022-04-13 18:30:40|1416.09|1398.99|1416.45|1399.35|1416.45|1399.35|1416.08|1398.98|15
1649874650000|2022-04-13 18:30:50|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1
1649874660000|2022-04-13 18:31:00|1416.98|1399.88|1416.97|1399.87|1416.98|1399.88|1416.89|1399.79|4
1649874670000|2022-04-13 18:31:10|1417.03|1399.93|1417.46|1400.36|1417.67|1400.57|1417.03|1399.93|10
1649874680000|2022-04-13 18:31:20|1417.48|1400.38|1417.68|1400.58|1417.88|1400.78|1417.48|1400.38|9
1649874690000|2022-04-13 18:31:30|1417.58|1400.48|1417.25|1400.15|1417.7|1400.6|1417.24|1400.14|14
1649874700000|2022-04-13 18:31:40|1417.26|1400.16|1417.26|1400.16|1417.32|1400.22|1417.24|1400.14|15
1649874710000|2022-04-13 18:31:50|1417.29|1400.19|1418.38|1401.28|1418.38|1401.28|1417.29|1400.19|18
1649874720000|2022-04-13 18:32:00|1418.39|1401.29|1418.07|1400.97|1418.45|1401.35|1417.98|1400.88|8
1649874730000|2022-04-13 18:32:10|1418.02|1400.92|1417.89|1400.79|1418.02|1400.92|1417.8|1400.7|15
1649874740000|2022-04-13 18:32:20|1417.97|1400.87|1417.96|1400.86|1417.98|1400.88|1417.92|1400.82|6
1649874750000|2022-04-13 18:32:30|1418.02|1400.92|1417.69|1400.59|1418.02|1400.92|1417.69|1400.59|9
1649874760000|2022-04-13 18:32:40|1417.96|1400.86|1417.97|1400.87|1417.97|1400.87|1417.96|1400.86|2
1649874770000|2022-04-13 18:32:50|1417.85|1400.75|1417.83|1400.73|1417.91|1400.81|1417.81|1400.71|8
1649874780000|2022-04-13 18:33:00|1417.89|1400.79|1417.83|1400.73|1417.93|1400.83|1417.64|1400.54|10
1649874790000|2022-04-13 18:33:10|1417.65|1400.55|1417.54|1400.44|1417.74|1400.64|1417.43|1400.33|16
1649874800000|2022-04-13 18:33:20|1417.66|1400.56|1417.89|1400.79|1417.9|1400.8|1417.66|1400.56|11
1649874810000|2022-04-13 18:33:30|1417.9|1400.8|1417.97|1400.87|1417.98|1400.88|1417.89|1400.79|13
1649874820000|2022-04-13 18:33:40|1417.94|1400.84|1417.94|1400.84|1417.94|1400.84|1417.94|1400.84|1
1649874830000|2022-04-13 18:33:50|1417.92|1400.82|1417.93|1400.83|1417.94|1400.84|1417.92|1400.82|6
1649874840000|2022-04-13 18:34:00|1417.94|1400.84|1417.86|1400.76|1417.94|1400.84|1417.85|1400.75|15
1649874850000|2022-04-13 18:34:10|1417.93|1400.83|1417.84|1400.74|1417.93|1400.83|1417.84|1400.74|2
1649874860000|2022-04-13 18:34:20|1417.96|1400.86|1417.94|1400.84|1417.96|1400.86|1417.94|1400.84|2
1649874870000|2022-04-13 18:34:30|1417.92|1400.82|1417.8|1400.7|1417.93|1400.83|1417.8|1400.7|5
1649874880000|2022-04-13 18:34:40|1417.79|1400.69|1417.79|1400.69|1417.8|1400.7|1417.78|1400.68|11
1649874890000|2022-04-13 18:34:50|1417.8|1400.7|1417.93|1400.83|1417.94|1400.84|1417.78|1400.68|11
1649874900000|2022-04-13 18:35:00|1417.98|1400.88|1418.09|1400.99|1418.1|1401|1417.98|1400.88|10
1649874910000|2022-04-13 18:35:10|1418.06|1400.96|1418.13|1401.03|1418.14|1401.04|1418.06|1400.96|6
1649874920000|2022-04-13 18:35:20|1418.12|1401.02|1418.06|1400.96|1418.13|1401.03|1418.05|1400.95|5
1649874930000|2022-04-13 18:35:30|1418.05|1400.95|1418.16|1401.06|1418.17|1401.07|1418.05|1400.95|10
1649874940000|2022-04-13 18:35:40|1418.05|1400.95|1417.82|1400.72|1418.05|1400.95|1417.82|1400.72|12
1649874950000|2022-04-13 18:35:50|1417.66|1400.56|1417.66|1400.56|1417.66|1400.56|1417.66|1400.56|1
1649874960000|2022-04-13 18:36:00|1417.75|1400.65|1417.75|1400.65|1417.75|1400.65|1417.75|1400.65|1
1649874970000|2022-04-13 18:36:10|1417.67|1400.57|1417.62|1400.52|1417.67|1400.57|1417.6|1400.5|3
1649874980000|2022-04-13 18:36:20|1417.63|1400.53|1417.75|1400.65|1417.86|1400.76|1417.63|1400.53|9
1649874990000|2022-04-13 18:36:30|1417.74|1400.64|1417.88|1400.78|1417.88|1400.78|1417.69|1400.59|10
1649875000000|2022-04-13 18:36:40|1417.9|1400.8|1417.99|1400.89|1417.99|1400.89|1417.9|1400.8|7
1649875010000|2022-04-13 18:36:50|1417.96|1400.86|1418.03|1400.93|1418.04|1400.94|1417.96|1400.86|12
1649875020000|2022-04-13 18:37:00|1418.04|1400.94|1418.06|1400.96|1418.08|1400.98|1418.03|1400.93|9
1649875030000|2022-04-13 18:37:10|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1418.08|1400.98|5
1649875040000|2022-04-13 18:37:20|1418.08|1400.98|1418.63|1401.53|1418.63|1401.53|1418.08|1400.98|20
1649875050000|2022-04-13 18:37:30|1418.62|1401.52|1418.6|1401.5|1418.85|1401.75|1418.2|1401.1|18
1649875060000|2022-04-13 18:37:40|1418.63|1401.53|1418.9|1401.8|1418.9|1401.8|1418.63|1401.53|5
1649875070000|2022-04-13 18:37:50|1418.88|1401.78|1418.91|1401.81|1418.91|1401.81|1418.88|1401.78|11
1649875080000|2022-04-13 18:38:00|1418.89|1401.79|1418.23|1401.13|1418.89|1401.79|1418.2|1401.1|18
1649875090000|2022-04-13 18:38:10|1417.57|1400.47|1417.99|1400.89|1417.99|1400.89|1417.57|1400.47|10
1649875100000|2022-04-13 18:38:20|1418.09|1400.99|1418.36|1401.26|1418.44|1401.34|1417.83|1400.73|11
1649875110000|2022-04-13 18:38:30|1418.34|1401.24|1418.03|1400.93|1418.38|1401.28|1418.03|1400.93|8
1649875120000|2022-04-13 18:38:40|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1418.03|1400.93|3
1649875130000|2022-04-13 18:38:50|1418.05|1400.95|1418.15|1401.05|1418.15|1401.05|1418.04|1400.94|6
1649875140000|2022-04-13 18:39:00|1417.97|1400.87|1418.12|1401.02|1418.12|1401.02|1417.97|1400.87|9
1649875150000|2022-04-13 18:39:10|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1
1649875160000|2022-04-13 18:39:20|1417.99|1400.89|1418.05|1400.95|1418.06|1400.96|1417.99|1400.89|6
1649875170000|2022-04-13 18:39:30|1418.03|1400.93|1418.05|1400.95|1418.05|1400.95|1418.03|1400.93|2
1649875190000|2022-04-13 18:39:50|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1
1649875200000|2022-04-13 18:40:00|1418.08|1400.98|1418.87|1401.77|1418.87|1401.77|1418.07|1400.97|6
1649875210000|2022-04-13 18:40:10|1418.93|1401.83|1418.2|1401.1|1418.93|1401.83|1418.12|1401.02|8
1649875220000|2022-04-13 18:40:20|1418.44|1401.34|1418.49|1401.39|1418.59|1401.49|1418.44|1401.34|8
1649875230000|2022-04-13 18:40:30|1418.54|1401.44|1418.79|1401.69|1418.79|1401.69|1418.54|1401.44|7
1649875250000|2022-04-13 18:40:50|1418.9|1401.8|1418.9|1401.8|1418.92|1401.82|1418.9|1401.8|3
1649875260000|2022-04-13 18:41:00|1419.01|1401.91|1419.01|1401.91|1419.03|1401.93|1418.96|1401.86|9
1649875270000|2022-04-13 18:41:10|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1
1649875280000|2022-04-13 18:41:20|1419.05|1401.95|1419.18|1402.08|1419.18|1402.08|1419.05|1401.95|7
1649875290000|2022-04-13 18:41:30|1419.22|1402.12|1419.82|1402.72|1419.82|1402.72|1419.14|1402.04|5
1649875300000|2022-04-13 18:41:40|1419.88|1402.78|1419.88|1402.78|1419.88|1402.78|1419.88|1402.78|1
1649875310000|2022-04-13 18:41:50|1419.75|1402.65|1419.88|1402.78|1419.88|1402.78|1419.75|1402.65|3
1649875320000|2022-04-13 18:42:00|1419.85|1402.75|1419.97|1402.87|1419.97|1402.87|1419.85|1402.75|2
1649875330000|2022-04-13 18:42:10|1419.9|1402.8|1419.9|1402.8|1419.9|1402.8|1419.9|1402.8|1
1649875340000|2022-04-13 18:42:20|1419.94|1402.84|1419.94|1402.84|1419.94|1402.84|1419.94|1402.84|1
1649875370000|2022-04-13 18:42:50|1419.95|1402.85|1419.94|1402.84|1419.95|1402.85|1419.94|1402.84|2
1649875390000|2022-04-13 18:43:10|1419.99|1402.89|1420.27|1403.17|1420.27|1403.17|1419.99|1402.89|6
1649875410000|2022-04-13 18:43:30|1420.29|1403.19|1420.46|1403.36|1420.46|1403.36|1420.29|1403.19|4
1649875420000|2022-04-13 18:43:40|1420.45|1403.35|1421.13|1404.03|1421.15|1404.05|1420.43|1403.33|12
1649875430000|2022-04-13 18:43:50|1421.15|1404.05|1421.18|1404.08|1421.2|1404.1|1421.15|1404.05|3
1649875440000|2022-04-13 18:44:00|1421.43|1404.33|1421.53|1404.43|1421.53|1404.43|1421.28|1404.18|5
1649875450000|2022-04-13 18:44:10|1421.51|1404.41|1421.48|1404.38|1421.53|1404.43|1421.48|1404.38|8
1649875460000|2022-04-13 18:44:20|1421.53|1404.43|1421.58|1404.48|1421.61|1404.51|1421.53|1404.43|12
1649875470000|2022-04-13 18:44:30|1421.52|1404.42|1421.58|1404.48|1421.58|1404.48|1421.52|1404.42|4
1649875480000|2022-04-13 18:44:40|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1
1649875490000|2022-04-13 18:44:50|1421.76|1404.66|1421.86|1404.76|1421.86|1404.76|1421.76|1404.66|4
1649875500000|2022-04-13 18:45:00|1421.78|1404.68|1422.37|1405.27|1422.39|1405.29|1421.59|1404.49|16
1649875510000|2022-04-13 18:45:10|1422.23|1405.13|1422.04|1404.94|1422.23|1405.13|1422.04|1404.94|5
1649875520000|2022-04-13 18:45:20|1422.05|1404.95|1421.97|1404.87|1422.05|1404.95|1421.96|1404.86|7
1649875530000|2022-04-13 18:45:30|1421.96|1404.86|1421.95|1404.85|1422.07|1404.97|1421.95|1404.85|12
1649875540000|2022-04-13 18:45:40|1421.94|1404.84|1421.96|1404.86|1422.04|1404.94|1421.93|1404.83|13
1649875550000|2022-04-13 18:45:50|1422|1404.9|1421.51|1404.41|1422.13|1405.03|1421.51|1404.41|11
1649875560000|2022-04-13 18:46:00|1421.54|1404.44|1421.46|1404.36|1421.55|1404.45|1421.32|1404.22|5
1649875570000|2022-04-13 18:46:10|1421.35|1404.25|1421.35|1404.25|1421.35|1404.25|1421.35|1404.25|1
1649875590000|2022-04-13 18:46:30|1421.29|1404.19|1421.99|1404.89|1422.09|1404.99|1421.29|1404.19|11
1649875600000|2022-04-13 18:46:40|1422.02|1404.92|1422.02|1404.92|1422.02|1404.92|1422.02|1404.92|1
1649875610000|2022-04-13 18:46:50|1421.57|1404.47|1421.81|1404.71|1421.81|1404.71|1421.53|1404.43|5
1649875620000|2022-04-13 18:47:00|1421.79|1404.69|1421.79|1404.69|1421.79|1404.69|1421.72|1404.62|3
1649875630000|2022-04-13 18:47:10|1421.72|1404.62|1421.72|1404.62|1421.72|1404.62|1421.72|1404.62|1
1649875640000|2022-04-13 18:47:20|1421.82|1404.72|1422|1404.9|1422.06|1404.96|1421.82|1404.72|4
1649875650000|2022-04-13 18:47:30|1422.02|1404.92|1422.13|1405.03|1422.13|1405.03|1422.02|1404.92|9
1649875660000|2022-04-13 18:47:40|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1
1649875670000|2022-04-13 18:47:50|1421.96|1404.86|1421.96|1404.86|1421.96|1404.86|1421.96|1404.86|1
1649875680000|2022-04-13 18:48:00|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1
1649875690000|2022-04-13 18:48:10|1422.01|1404.91|1421.88|1404.78|1422.01|1404.91|1421.88|1404.78|3
1649875700000|2022-04-13 18:48:20|1421.97|1404.87|1422.47|1405.37|1422.55|1405.45|1421.97|1404.87|8
1649875710000|2022-04-13 18:48:30|1422.49|1405.39|1422.53|1405.43|1422.6|1405.5|1422.47|1405.37|9
1649875720000|2022-04-13 18:48:40|1422.54|1405.44|1423.68|1406.58|1423.68|1406.58|1422.54|1405.44|15
1649875730000|2022-04-13 18:48:50|1423.67|1406.57|1423.66|1406.56|1423.7|1406.6|1423.46|1406.36|13
1649875740000|2022-04-13 18:49:00|1423.68|1406.58|1423.8|1406.7|1423.81|1406.71|1423.68|1406.58|7
1649875750000|2022-04-13 18:49:10|1423.81|1406.71|1423.64|1406.54|1423.81|1406.71|1423.39|1406.29|12
1649875760000|2022-04-13 18:49:20|1423.66|1406.56|1423.05|1405.95|1423.92|1406.82|1423.05|1405.95|10
1649875770000|2022-04-13 18:49:30|1422.95|1405.85|1423.05|1405.95|1423.05|1405.95|1422.9|1405.8|9
1649875780000|2022-04-13 18:49:40|1423|1405.9|1423.01|1405.91|1423.03|1405.93|1422.96|1405.86|7
1649875790000|2022-04-13 18:49:50|1423.02|1405.92|1422.29|1405.19|1423.02|1405.92|1422.26|1405.16|11
1649875800000|2022-04-13 18:50:00|1422.31|1405.21|1422.84|1405.74|1422.84|1405.74|1422.3|1405.2|5
1649875810000|2022-04-13 18:50:10|1422.79|1405.69|1422.49|1405.39|1422.93|1405.83|1422.43|1405.33|17
1649875820000|2022-04-13 18:50:20|1422.48|1405.38|1422.47|1405.37|1422.48|1405.38|1422.47|1405.37|4
1649875830000|2022-04-13 18:50:30|1422.46|1405.36|1422.54|1405.44|1422.56|1405.46|1422.46|1405.36|10
1649875840000|2022-04-13 18:50:40|1422.41|1405.31|1422.4|1405.3|1422.5|1405.4|1422.4|1405.3|9
1649875850000|2022-04-13 18:50:50|1422.42|1405.32|1422.41|1405.31|1422.43|1405.33|1422.41|1405.31|4
1649875860000|2022-04-13 18:51:00|1422.42|1405.32|1422.54|1405.44|1422.58|1405.48|1422.41|1405.31|11
1649875870000|2022-04-13 18:51:10|1422.58|1405.48|1422.13|1405.03|1422.67|1405.57|1422.13|1405.03|15
1649875880000|2022-04-13 18:51:20|1422.12|1405.02|1422.22|1405.12|1422.28|1405.18|1422.01|1404.91|16
1649875890000|2022-04-13 18:51:30|1422.2|1405.1|1422.14|1405.04|1422.32|1405.22|1422.13|1405.03|15
1649875900000|2022-04-13 18:51:40|1422.12|1405.02|1422.1|1405|1422.15|1405.05|1422.04|1404.94|10
1649875910000|2022-04-13 18:51:50|1422.08|1404.98|1422.13|1405.03|1422.15|1405.05|1422.05|1404.95|11
1649875920000|2022-04-13 18:52:00|1422.12|1405.02|1422.08|1404.98|1422.18|1405.08|1422.04|1404.94|15
1649875930000|2022-04-13 18:52:10|1422.14|1405.04|1422.4|1405.3|1422.4|1405.3|1422.08|1404.98|13
1649875940000|2022-04-13 18:52:20|1422.39|1405.29|1422.93|1405.83|1423.02|1405.92|1422.34|1405.24|16
1649875950000|2022-04-13 18:52:30|1422.94|1405.84|1423.11|1406.01|1423.11|1406.01|1422.94|1405.84|5
1649875980000|2022-04-13 18:53:00|1423.39|1406.29|1423.54|1406.44|1423.54|1406.44|1423.39|1406.29|2
1649875990000|2022-04-13 18:53:10|1423.44|1406.34|1423.47|1406.37|1423.47|1406.37|1423.44|1406.34|2
1649876000000|2022-04-13 18:53:20|1423.5|1406.4|1423.52|1406.42|1423.6|1406.5|1423.47|1406.37|5
1649876010000|2022-04-13 18:53:30|1423.53|1406.43|1423.35|1406.25|1423.6|1406.5|1423.35|1406.25|6
1649876020000|2022-04-13 18:53:40|1423.43|1406.33|1423.59|1406.49|1423.63|1406.53|1423.43|1406.33|7
1649876030000|2022-04-13 18:53:50|1423.6|1406.5|1423.6|1406.5|1423.6|1406.5|1423.55|1406.45|4
1649876040000|2022-04-13 18:54:00|1423.61|1406.51|1423.65|1406.55|1423.65|1406.55|1423.61|1406.51|5
1649876050000|2022-04-13 18:54:10|1423.62|1406.52|1423.11|1406.01|1423.62|1406.52|1423.04|1405.94|18
1649876060000|2022-04-13 18:54:20|1423.15|1406.05|1423.55|1406.45|1423.56|1406.46|1423.14|1406.04|11
1649876070000|2022-04-13 18:54:30|1423.54|1406.44|1423.54|1406.44|1423.61|1406.51|1423.51|1406.41|10
1649876080000|2022-04-13 18:54:40|1423.61|1406.51|1423.36|1406.26|1423.61|1406.51|1423.36|1406.26|11
1649876090000|2022-04-13 18:54:50|1423.05|1405.95|1423.04|1405.94|1423.1|1406|1422.93|1405.83|10
1649876100000|2022-04-13 18:55:00|1423.03|1405.93|1422.49|1405.39|1423.23|1406.13|1422.49|1405.39|20
1649876110000|2022-04-13 18:55:10|1422.3|1405.2|1422.05|1404.95|1422.3|1405.2|1422.02|1404.92|13
1649876120000|2022-04-13 18:55:20|1422.17|1405.07|1422.25|1405.15|1422.46|1405.36|1422.16|1405.06|15
1649876130000|2022-04-13 18:55:30|1422.33|1405.23|1422.41|1405.31|1422.47|1405.37|1422.18|1405.08|18
1649876140000|2022-04-13 18:55:40|1422.4|1405.3|1422.4|1405.3|1422.49|1405.39|1422.38|1405.28|10
1649876150000|2022-04-13 18:55:50|1422.39|1405.29|1422.74|1405.64|1422.74|1405.64|1422.39|1405.29|6
1649876160000|2022-04-13 18:56:00|1422.38|1405.28|1422.79|1405.69|1422.84|1405.74|1422.38|1405.28|14
1649876170000|2022-04-13 18:56:10|1422.75|1405.65|1422.34|1405.24|1422.75|1405.65|1422.14|1405.04|23
1649876180000|2022-04-13 18:56:20|1422.36|1405.26|1422.24|1405.14|1422.36|1405.26|1422.19|1405.09|14
1649876190000|2022-04-13 18:56:30|1422.21|1405.11|1422.14|1405.04|1422.46|1405.36|1422.14|1405.04|14
1649876200000|2022-04-13 18:56:40|1422.13|1405.03|1422.18|1405.08|1422.41|1405.31|1422.12|1405.02|14
1649876210000|2022-04-13 18:56:50|1422.01|1404.91|1422.17|1405.07|1422.19|1405.09|1422.01|1404.91|14
1649876220000|2022-04-13 18:57:00|1422.15|1405.05|1421.99|1404.89|1422.15|1405.05|1421.99|1404.89|6
1649876230000|2022-04-13 18:57:10|1422.09|1404.99|1422.02|1404.92|1422.1|1405|1422.02|1404.92|6
1649876240000|2022-04-13 18:57:20|1422.15|1405.05|1422.35|1405.25|1422.35|1405.25|1422.14|1405.04|5
1649876250000|2022-04-13 18:57:30|1422.33|1405.23|1422.22|1405.12|1422.33|1405.23|1422.22|1405.12|5
1649876260000|2022-04-13 18:57:40|1422.18|1405.08|1422.04|1404.94|1422.36|1405.26|1422.02|1404.92|19
1649876270000|2022-04-13 18:57:50|1422.05|1404.95|1422.12|1405.02|1422.12|1405.02|1422.02|1404.92|3
1649876280000|2022-04-13 18:58:00|1422.14|1405.04|1422.12|1405.02|1422.15|1405.05|1422.12|1405.02|7
1649876290000|2022-04-13 18:58:10|1422.14|1405.04|1422.1|1405|1422.14|1405.04|1422.07|1404.97|9
1649876300000|2022-04-13 18:58:20|1422.09|1404.99|1422.14|1405.04|1422.21|1405.11|1422.09|1404.99|7
1649876310000|2022-04-13 18:58:30|1422.16|1405.06|1422.14|1405.04|1422.16|1405.06|1422.12|1405.02|6
1649876320000|2022-04-13 18:58:40|1422.13|1405.03|1422.02|1404.92|1422.21|1405.11|1422|1404.9|10
1649876330000|2022-04-13 18:58:50|1422.07|1404.97|1422.41|1405.31|1422.56|1405.46|1422.07|1404.97|11
1649876340000|2022-04-13 18:59:00|1422.4|1405.3|1422.38|1405.28|1422.41|1405.31|1422.29|1405.19|16
1649876350000|2022-04-13 18:59:10|1422.42|1405.32|1422.67|1405.57|1422.67|1405.57|1422.4|1405.3|17
1649876360000|2022-04-13 18:59:20|1422.6|1405.5|1422.35|1405.25|1422.72|1405.62|1422.31|1405.21|12
1649876370000|2022-04-13 18:59:30|1422.34|1405.24|1422.43|1405.33|1422.44|1405.34|1422.29|1405.19|20
1649876380000|2022-04-13 18:59:40|1422.36|1405.26|1422.5|1405.4|1422.5|1405.4|1422.32|1405.22|14
1649876390000|2022-04-13 18:59:50|1422.53|1405.43|1422.51|1405.41|1422.72|1405.62|1422.46|1405.36|16
1649876400000|2022-04-13 19:00:00|1422.59|1405.49|1422.61|1405.51|1422.67|1405.57|1422.51|1405.41|6
1649876410000|2022-04-13 19:00:10|1422.59|1405.49|1422.69|1405.59|1422.7|1405.6|1422.59|1405.49|10
1649876420000|2022-04-13 19:00:20|1422.67|1405.57|1422.51|1405.41|1422.72|1405.62|1422.45|1405.35|21
1649876430000|2022-04-13 19:00:30|1422.54|1405.44|1422.17|1405.07|1422.65|1405.55|1422.17|1405.07|25
1649876440000|2022-04-13 19:00:40|1422.19|1405.09|1422.05|1404.95|1422.19|1405.09|1422.02|1404.92|8
1649876450000|2022-04-13 19:00:50|1421.97|1404.87|1421.19|1404.09|1422.04|1404.94|1421.18|1404.08|25
1649876460000|2022-04-13 19:01:00|1421.18|1404.08|1420.86|1403.76|1421.18|1404.08|1420.86|1403.76|9
1649876470000|2022-04-13 19:01:10|1420.85|1403.75|1420.94|1403.84|1421.02|1403.92|1420.85|1403.75|12
1649876480000|2022-04-13 19:01:20|1420.95|1403.85|1421.55|1404.45|1421.55|1404.45|1420.93|1403.83|9
1649876490000|2022-04-13 19:01:30|1421.54|1404.44|1421.59|1404.49|1421.73|1404.63|1421.5|1404.4|17
1649876500000|2022-04-13 19:01:40|1421.52|1404.42|1421.67|1404.57|1421.74|1404.64|1421.52|1404.42|14
1649876510000|2022-04-13 19:01:50|1421.71|1404.61|1421.71|1404.61|1421.71|1404.61|1421.64|1404.54|6
1649876520000|2022-04-13 19:02:00|1421.66|1404.56|1422.25|1405.15|1422.43|1405.33|1421.61|1404.51|15
1649876530000|2022-04-13 19:02:10|1422.24|1405.14|1422.68|1405.58|1422.78|1405.68|1422.22|1405.12|16
1649876540000|2022-04-13 19:02:20|1422.76|1405.66|1422.2|1405.1|1422.8|1405.7|1422.2|1405.1|29
1649876550000|2022-04-13 19:02:30|1422.25|1405.15|1422.6|1405.5|1422.6|1405.5|1422.12|1405.02|26
1649876560000|2022-04-13 19:02:40|1422.75|1405.65|1422.81|1405.71|1422.83|1405.73|1422.75|1405.65|4
1649876570000|2022-04-13 19:02:50|1422.83|1405.73|1422.81|1405.71|1422.86|1405.76|1422.8|1405.7|9
1649876580000|2022-04-13 19:03:00|1422.82|1405.72|1422.9|1405.8|1423.19|1406.09|1422.8|1405.7|17
1649876590000|2022-04-13 19:03:10|1422.88|1405.78|1423.04|1405.94|1423.11|1406.01|1422.84|1405.74|20
1649876600000|2022-04-13 19:03:20|1423.03|1405.93|1423.01|1405.91|1423.07|1405.97|1422.76|1405.66|27
1649876610000|2022-04-13 19:03:30|1422.94|1405.84|1422.98|1405.88|1422.98|1405.88|1422.93|1405.83|5
1649876620000|2022-04-13 19:03:40|1422.99|1405.89|1422.87|1405.77|1423.09|1405.99|1422.87|1405.77|6
1649876630000|2022-04-13 19:03:50|1422.81|1405.71|1422.91|1405.81|1423.03|1405.93|1422.81|1405.71|11
1649876640000|2022-04-13 19:04:00|1422.88|1405.78|1422.88|1405.78|1422.88|1405.78|1422.88|1405.78|1
1649876650000|2022-04-13 19:04:10|1422.91|1405.81|1422.94|1405.84|1422.95|1405.85|1422.91|1405.81|5
1649876660000|2022-04-13 19:04:20|1422.89|1405.79|1422.93|1405.83|1422.94|1405.84|1422.89|1405.79|5
1649876670000|2022-04-13 19:04:30|1422.92|1405.82|1422.73|1405.63|1422.92|1405.82|1422.41|1405.31|11
1649876680000|2022-04-13 19:04:40|1422.75|1405.65|1422.75|1405.65|1422.78|1405.68|1422.75|1405.65|3
1649876690000|2022-04-13 19:04:50|1423.05|1405.95|1423.12|1406.02|1423.54|1406.44|1423.05|1405.95|7
1649876700000|2022-04-13 19:05:00|1423.39|1406.29|1423.53|1406.43|1423.62|1406.52|1423.39|1406.29|6
1649876710000|2022-04-13 19:05:10|1423.81|1406.71|1423.79|1406.69|1424.05|1406.95|1423.79|1406.69|4
1649876720000|2022-04-13 19:05:20|1423.76|1406.66|1423.79|1406.69|1423.79|1406.69|1423.76|1406.66|2
1649876730000|2022-04-13 19:05:30|1423.86|1406.76|1423.81|1406.71|1423.9|1406.8|1423.81|1406.71|6
1649876740000|2022-04-13 19:05:40|1423.9|1406.8|1423.91|1406.81|1423.91|1406.81|1423.86|1406.76|10
1649876750000|2022-04-13 19:05:50|1423.94|1406.84|1424.65|1407.55|1424.65|1407.55|1423.94|1406.84|12
1649876760000|2022-04-13 19:06:00|1424.66|1407.56|1425.18|1408.08|1425.86|1408.76|1424.66|1407.56|29
1649876770000|2022-04-13 19:06:10|1425.16|1408.06|1425.63|1408.53|1425.67|1408.57|1425.05|1407.95|23
1649876780000|2022-04-13 19:06:20|1425.58|1408.48|1425.52|1408.42|1426.02|1408.92|1425.39|1408.29|23
1649876790000|2022-04-13 19:06:30|1425.59|1408.49|1426.1|1409|1426.26|1409.16|1425.59|1408.49|13
1649876800000|2022-04-13 19:06:40|1426.14|1409.04|1426.51|1409.41|1426.73|1409.63|1426.14|1409.04|11
1649876810000|2022-04-13 19:06:50|1426.57|1409.47|1426.23|1409.13|1426.65|1409.55|1426.23|1409.13|15
1649876820000|2022-04-13 19:07:00|1426.22|1409.12|1426.85|1409.75|1426.85|1409.75|1426.09|1408.99|24
1649876830000|2022-04-13 19:07:10|1427.67|1410.57|1429.15|1412.05|1429.2|1412.1|1427.67|1410.57|24
1649876840000|2022-04-13 19:07:20|1429.17|1412.07|1429.33|1412.23|1429.34|1412.24|1429.17|1412.07|21
1649876850000|2022-04-13 19:07:30|1428.79|1411.69|1429.57|1412.47|1429.82|1412.72|1428.79|1411.69|22
1649876860000|2022-04-13 19:07:40|1429.39|1412.29|1428.98|1411.88|1429.51|1412.41|1428.98|1411.88|12
1649876870000|2022-04-13 19:07:50|1428.99|1411.89|1428.18|1411.08|1428.99|1411.89|1428.18|1411.08|20
1649876880000|2022-04-13 19:08:00|1428.2|1411.1|1428.41|1411.31|1428.83|1411.73|1428.2|1411.1|15
1649876890000|2022-04-13 19:08:10|1428.12|1411.02|1428.2|1411.1|1428.27|1411.17|1428.12|1411.02|8
1649876900000|2022-04-13 19:08:20|1428.21|1411.11|1428.29|1411.19|1428.32|1411.22|1428.17|1411.07|10
1649876910000|2022-04-13 19:08:30|1428.41|1411.31|1427.34|1410.24|1428.41|1411.31|1427.34|1410.24|19
1649876920000|2022-04-13 19:08:40|1427.31|1410.21|1427.5|1410.4|1427.53|1410.43|1427|1409.9|13
1649876930000|2022-04-13 19:08:50|1427.47|1410.37|1427.13|1410.03|1427.79|1410.69|1427.13|1410.03|23
1649876940000|2022-04-13 19:09:00|1427.11|1410.01|1426.82|1409.72|1427.11|1410.01|1426.66|1409.56|19
1649876950000|2022-04-13 19:09:10|1426.81|1409.71|1426.73|1409.63|1426.81|1409.71|1426.71|1409.61|15
1649876960000|2022-04-13 19:09:20|1426.72|1409.62|1427.19|1410.09|1427.19|1410.09|1426.65|1409.55|20
1649876970000|2022-04-13 19:09:30|1427.2|1410.1|1426.71|1409.61|1427.2|1410.1|1426.52|1409.42|9
1649876980000|2022-04-13 19:09:40|1426.78|1409.68|1425.77|1408.67|1426.78|1409.68|1425.71|1408.61|18
1649876990000|2022-04-13 19:09:50|1425.78|1408.68|1425.04|1407.94|1425.78|1408.68|1425.04|1407.94|12
1649877000000|2022-04-13 19:10:00|1425.1|1408|1425.06|1407.96|1425.1|1408|1424.85|1407.75|6
1649877010000|2022-04-13 19:10:10|1425.01|1407.91|1424.07|1406.97|1425.01|1407.91|1424.07|1406.97|10
1649877020000|2022-04-13 19:10:20|1423.67|1406.57|1423.34|1406.24|1423.82|1406.72|1423.24|1406.14|20
1649877030000|2022-04-13 19:10:30|1423.32|1406.22|1422.9|1405.8|1423.34|1406.24|1422.88|1405.78|21
1649877040000|2022-04-13 19:10:40|1422.74|1405.64|1423.04|1405.94|1423.04|1405.94|1422.46|1405.36|11
1649877050000|2022-04-13 19:10:50|1423.03|1405.93|1423.48|1406.38|1423.48|1406.38|1423.03|1405.93|19
1649877060000|2022-04-13 19:11:00|1423.47|1406.37|1423.55|1406.45|1423.57|1406.47|1423.39|1406.29|11
1649877070000|2022-04-13 19:11:10|1423.46|1406.36|1423.62|1406.52|1423.71|1406.61|1423.46|1406.36|16
1649877080000|2022-04-13 19:11:20|1423.69|1406.59|1423.13|1406.03|1423.69|1406.59|1423.08|1405.98|18
1649877090000|2022-04-13 19:11:30|1422.98|1405.88|1423.04|1405.94|1423.09|1405.99|1422.97|1405.87|13
1649877100000|2022-04-13 19:11:40|1423.09|1405.99|1422.7|1405.6|1423.14|1406.04|1422.7|1405.6|9
1649877110000|2022-04-13 19:11:50|1422.69|1405.59|1422.56|1405.46|1422.76|1405.66|1422.56|1405.46|13
1649877120000|2022-04-13 19:12:00|1422.43|1405.33|1420.9|1403.8|1422.51|1405.41|1420.9|1403.8|24
1649877130000|2022-04-13 19:12:10|1420.89|1403.79|1420.76|1403.66|1421.33|1404.23|1420.74|1403.64|17
1649877140000|2022-04-13 19:12:20|1420.84|1403.74|1421.98|1404.88|1421.98|1404.88|1420.84|1403.74|36
1649877150000|2022-04-13 19:12:30|1421.97|1404.87|1421.97|1404.87|1422.03|1404.93|1421.82|1404.72|18
1649877160000|2022-04-13 19:12:40|1421.92|1404.82|1422.48|1405.38|1423.05|1405.95|1421.85|1404.75|16
1649877170000|2022-04-13 19:12:50|1422.62|1405.52|1422.64|1405.54|1422.64|1405.54|1422.62|1405.52|2
1649877180000|2022-04-13 19:13:00|1422.45|1405.35|1422.12|1405.02|1423.01|1405.91|1422.09|1404.99|16
1649877190000|2022-04-13 19:13:10|1422.14|1405.04|1421.67|1404.57|1422.19|1405.09|1421.25|1404.15|18
1649877200000|2022-04-13 19:13:20|1421.77|1404.67|1421.72|1404.62|1421.78|1404.68|1421.7|1404.6|15
1649877210000|2022-04-13 19:13:30|1421.71|1404.61|1422.02|1404.92|1422.11|1405.01|1421.68|1404.58|20
1649877220000|2022-04-13 19:13:40|1422.01|1404.91|1422.06|1404.96|1422.11|1405.01|1421.93|1404.83|15
1649877230000|2022-04-13 19:13:50|1422.1|1405|1422.08|1404.98|1422.11|1405.01|1422.03|1404.93|14
1649877240000|2022-04-13 19:14:00|1422.07|1404.97|1422.04|1404.94|1422.1|1405|1422.02|1404.92|13
1649877250000|2022-04-13 19:14:10|1422.03|1404.93|1422.16|1405.06|1422.17|1405.07|1422.02|1404.92|9
1649877260000|2022-04-13 19:14:20|1422.05|1404.95|1421.92|1404.82|1422.08|1404.98|1421.9|1404.8|13
1649877270000|2022-04-13 19:14:30|1422.02|1404.92|1421.91|1404.81|1422.02|1404.92|1421.91|1404.81|5
1649877280000|2022-04-13 19:14:40|1421.97|1404.87|1421.24|1404.14|1421.97|1404.87|1421.24|1404.14|15
1649877290000|2022-04-13 19:14:50|1421.12|1404.02|1421.09|1403.99|1421.23|1404.13|1421.09|1403.99|15
1649877300000|2022-04-13 19:15:00|1421.08|1403.98|1419.28|1402.18|1421.14|1404.04|1419.28|1402.18|21
1649877310000|2022-04-13 19:15:10|1419.34|1402.24|1419.69|1402.59|1419.7|1402.6|1419.27|1402.17|8
1649877320000|2022-04-13 19:15:20|1420|1402.9|1419.95|1402.85|1420|1402.9|1419.95|1402.85|2
1649877330000|2022-04-13 19:15:30|1419.61|1402.51|1419.67|1402.57|1419.74|1402.64|1419.61|1402.51|11
1649877340000|2022-04-13 19:15:40|1419.66|1402.56|1419.6|1402.5|1419.66|1402.56|1419.6|1402.5|2
1649877350000|2022-04-13 19:15:50|1419.68|1402.58|1419.68|1402.58|1419.68|1402.58|1419.68|1402.58|1
1649877360000|2022-04-13 19:16:00|1419.67|1402.57|1419.67|1402.57|1419.67|1402.57|1419.67|1402.57|1
1649877370000|2022-04-13 19:16:10|1419.69|1402.59|1419.72|1402.62|1419.72|1402.62|1419.55|1402.45|4
1649877380000|2022-04-13 19:16:20|1419.69|1402.59|1419.62|1402.52|1419.74|1402.64|1419.56|1402.46|7
1649877390000|2022-04-13 19:16:30|1419.99|1402.89|1419.61|1402.51|1419.99|1402.89|1419.47|1402.37|6
1649877400000|2022-04-13 19:16:40|1419.6|1402.5|1419.75|1402.65|1419.82|1402.72|1419.38|1402.28|20
1649877410000|2022-04-13 19:16:50|1419.19|1402.09|1419.05|1401.95|1419.25|1402.15|1418.97|1401.87|6
1649877420000|2022-04-13 19:17:00|1419.29|1402.19|1419.05|1401.95|1419.58|1402.48|1419.05|1401.95|12
1649877430000|2022-04-13 19:17:10|1419.28|1402.18|1419.28|1402.18|1419.28|1402.18|1419.28|1402.18|1
1649877450000|2022-04-13 19:17:30|1419.05|1401.95|1419.45|1402.35|1419.45|1402.35|1419.05|1401.95|7
1649877460000|2022-04-13 19:17:40|1419.48|1402.38|1419.28|1402.18|1419.53|1402.43|1419.28|1402.18|4
1649877470000|2022-04-13 19:17:50|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1
1649877480000|2022-04-13 19:18:00|1419.28|1402.18|1419.31|1402.21|1419.44|1402.34|1419.28|1402.18|12
1649877490000|2022-04-13 19:18:10|1419.36|1402.26|1419.26|1402.16|1419.45|1402.35|1419.26|1402.16|16
1649877500000|2022-04-13 19:18:20|1419.39|1402.29|1419.42|1402.32|1419.45|1402.35|1419.27|1402.17|12
1649877510000|2022-04-13 19:18:30|1419.44|1402.34|1419.32|1402.22|1419.44|1402.34|1419.19|1402.09|13
1649877520000|2022-04-13 19:18:40|1419.23|1402.13|1419.52|1402.42|1419.52|1402.42|1419.23|1402.13|2
1649877530000|2022-04-13 19:18:50|1419.5|1402.4|1419.5|1402.4|1419.52|1402.42|1419.42|1402.32|7
1649877540000|2022-04-13 19:19:00|1419.41|1402.31|1419.57|1402.47|1419.67|1402.57|1419.23|1402.13|12
1649877550000|2022-04-13 19:19:10|1419.64|1402.54|1419.82|1402.72|1419.82|1402.72|1419.64|1402.54|2
1649877560000|2022-04-13 19:19:20|1419.83|1402.73|1419.78|1402.68|1420.07|1402.97|1419.78|1402.68|12
1649877580000|2022-04-13 19:19:40|1420.13|1403.03|1420.25|1403.15|1420.25|1403.15|1420.04|1402.94|8
1649877590000|2022-04-13 19:19:50|1420.44|1403.34|1420.97|1403.87|1420.97|1403.87|1420.36|1403.26|13
1649877600000|2022-04-13 19:20:00|1420.84|1403.74|1420.14|1403.04|1421.02|1403.92|1420.14|1403.04|13
1649877610000|2022-04-13 19:20:10|1420.07|1402.97|1420.03|1402.93|1420.07|1402.97|1420.03|1402.93|2
1649877620000|2022-04-13 19:20:20|1420.07|1402.97|1420.04|1402.94|1420.07|1402.97|1420.04|1402.94|2
1649877630000|2022-04-13 19:20:30|1419.99|1402.89|1419.37|1402.27|1420.01|1402.91|1419.24|1402.14|7
1649877640000|2022-04-13 19:20:40|1419.58|1402.48|1419.27|1402.17|1419.58|1402.48|1419.27|1402.17|2
1649877650000|2022-04-13 19:20:50|1419.44|1402.34|1419.35|1402.25|1419.63|1402.53|1419.27|1402.17|9
1649877660000|2022-04-13 19:21:00|1419.27|1402.17|1419.26|1402.16|1419.76|1402.66|1419.23|1402.13|8
1649877670000|2022-04-13 19:21:10|1419.41|1402.31|1419.26|1402.16|1419.41|1402.31|1419.26|1402.16|2
1649877680000|2022-04-13 19:21:20|1419.2|1402.1|1419.26|1402.16|1419.46|1402.36|1419.13|1402.03|5
1649877690000|2022-04-13 19:21:30|1419.31|1402.21|1419.35|1402.25|1419.35|1402.25|1419.18|1402.08|4
1649877700000|2022-04-13 19:21:40|1419.4|1402.3|1419.4|1402.3|1419.43|1402.33|1419.4|1402.3|4
1649877710000|2022-04-13 19:21:50|1419.39|1402.29|1419.31|1402.21|1419.44|1402.34|1419.3|1402.2|8
1649877720000|2022-04-13 19:22:00|1419.3|1402.2|1419.41|1402.31|1419.43|1402.33|1419.3|1402.2|8
1649877730000|2022-04-13 19:22:10|1419.73|1402.63|1419.73|1402.63|1419.73|1402.63|1419.73|1402.63|1
1649877740000|2022-04-13 19:22:20|1419.63|1402.53|1419.63|1402.53|1419.63|1402.53|1419.63|1402.53|1
1649877750000|2022-04-13 19:22:30|1419.79|1402.69|1419.99|1402.89|1419.99|1402.89|1419.79|1402.69|2
1649877760000|2022-04-13 19:22:40|1420.01|1402.91|1419.99|1402.89|1420.01|1402.91|1419.97|1402.87|3
1649877790000|2022-04-13 19:23:10|1419.62|1402.52|1419.57|1402.47|1419.62|1402.52|1419.57|1402.47|3
1649877800000|2022-04-13 19:23:20|1419.52|1402.42|1419.37|1402.27|1419.52|1402.42|1419.35|1402.25|5
1649877810000|2022-04-13 19:23:30|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1
1649877830000|2022-04-13 19:23:50|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1
1649877840000|2022-04-13 19:24:00|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1
1649877860000|2022-04-13 19:24:20|1419.16|1402.06|1419.54|1402.44|1419.79|1402.69|1419.16|1402.06|4
1649877870000|2022-04-13 19:24:30|1419.53|1402.43|1419.66|1402.56|1419.66|1402.56|1419.53|1402.43|2
1649877880000|2022-04-13 19:24:40|1419.67|1402.57|1419.85|1402.75|1419.86|1402.76|1419.53|1402.43|10
1649877890000|2022-04-13 19:24:50|1419.83|1402.73|1419.6|1402.5|1419.85|1402.75|1419.6|1402.5|8
1649877900000|2022-04-13 19:25:00|1419.61|1402.51|1419.86|1402.76|1419.87|1402.77|1419.61|1402.51|13
1649877910000|2022-04-13 19:25:10|1419.87|1402.77|1419.94|1402.84|1419.94|1402.84|1419.87|1402.77|2
1649877920000|2022-04-13 19:25:20|1419.96|1402.86|1419.88|1402.78|1419.96|1402.86|1419.88|1402.78|7
1649877930000|2022-04-13 19:25:30|1419.74|1402.64|1419.88|1402.78|1419.88|1402.78|1419.74|1402.64|7
1649877940000|2022-04-13 19:25:40|1419.93|1402.83|1419.93|1402.83|1419.96|1402.86|1419.92|1402.82|7
1649877950000|2022-04-13 19:25:50|1419.94|1402.84|1420.13|1403.03|1420.13|1403.03|1419.94|1402.84|2
1649877960000|2022-04-13 19:26:00|1420|1402.9|1420.6|1403.5|1420.94|1403.84|1420|1402.9|12
1649877970000|2022-04-13 19:26:10|1420.56|1403.46|1420.33|1403.23|1420.56|1403.46|1420.29|1403.19|3
1649877980000|2022-04-13 19:26:20|1420.29|1403.19|1420.6|1403.5|1420.6|1403.5|1420.29|1403.19|4
1649877990000|2022-04-13 19:26:30|1420.54|1403.44|1420.78|1403.68|1420.78|1403.68|1420.54|1403.44|9
1649878010000|2022-04-13 19:26:50|1420.74|1403.64|1420.74|1403.64|1420.74|1403.64|1420.74|1403.64|1
1649878020000|2022-04-13 19:27:00|1420.81|1403.71|1420.74|1403.64|1420.81|1403.71|1420.74|1403.64|6
1649878030000|2022-04-13 19:27:10|1420.7|1403.6|1420.77|1403.67|1420.93|1403.83|1420.7|1403.6|10
1649878040000|2022-04-13 19:27:20|1420.75|1403.65|1420.03|1402.93|1420.75|1403.65|1420.03|1402.93|9
1649878050000|2022-04-13 19:27:30|1420.05|1402.95|1420.05|1402.95|1420.05|1402.95|1420.05|1402.95|1
1649878060000|2022-04-13 19:27:40|1420.08|1402.98|1420.14|1403.04|1420.3|1403.2|1420.07|1402.97|9
1649878070000|2022-04-13 19:27:50|1420.15|1403.05|1420.47|1403.37|1420.53|1403.43|1420.15|1403.05|15
1649878080000|2022-04-13 19:28:00|1420.73|1403.63|1420.73|1403.63|1420.73|1403.63|1420.73|1403.63|1
1649878100000|2022-04-13 19:28:20|1420.74|1403.64|1420.82|1403.72|1420.83|1403.73|1420.74|1403.64|3
1649878110000|2022-04-13 19:28:30|1420.83|1403.73|1420.79|1403.69|1420.87|1403.77|1420.74|1403.64|11
1649878140000|2022-04-13 19:29:00|1420.77|1403.67|1420.84|1403.74|1420.84|1403.74|1420.76|1403.66|3
1649878150000|2022-04-13 19:29:10|1420.67|1403.57|1420.75|1403.65|1420.76|1403.66|1420.66|1403.56|7
1649878160000|2022-04-13 19:29:20|1420.76|1403.66|1420.86|1403.76|1420.86|1403.76|1420.75|1403.65|3
1649878170000|2022-04-13 19:29:30|1420.88|1403.78|1421.2|1404.1|1421.24|1404.14|1420.88|1403.78|13
1649878190000|2022-04-13 19:29:50|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1
1649878200000|2022-04-13 19:30:00|1421.44|1404.34|1421.44|1404.34|1421.44|1404.34|1421.44|1404.34|1
1649878210000|2022-04-13 19:30:10|1421.42|1404.32|1421.2|1404.1|1421.42|1404.32|1421.2|1404.1|3
1649878220000|2022-04-13 19:30:20|1421.15|1404.05|1421.21|1404.11|1421.21|1404.11|1421.13|1404.03|3
1649878230000|2022-04-13 19:30:30|1421.2|1404.1|1420.21|1403.11|1421.2|1404.1|1420.15|1403.05|15
1649878240000|2022-04-13 19:30:40|1420.2|1403.1|1420.04|1402.94|1420.22|1403.12|1420.04|1402.94|12
1649878250000|2022-04-13 19:30:50|1420.03|1402.93|1420.12|1403.02|1420.15|1403.05|1420.02|1402.92|9
1649878260000|2022-04-13 19:31:00|1420.11|1403.01|1420.08|1402.98|1420.14|1403.04|1420.08|1402.98|10
1649878270000|2022-04-13 19:31:10|1420.09|1402.99|1420.08|1402.98|1420.09|1402.99|1420.07|1402.97|16
1649878280000|2022-04-13 19:31:20|1420.07|1402.97|1420.13|1403.03|1420.13|1403.03|1420.05|1402.95|10
1649878290000|2022-04-13 19:31:30|1420.12|1403.02|1420.12|1403.02|1420.13|1403.03|1420.09|1402.99|13
1649878300000|2022-04-13 19:31:40|1420.11|1403.01|1419.86|1402.76|1420.11|1403.01|1419.46|1402.36|16
1649878310000|2022-04-13 19:31:50|1419.84|1402.74|1420.01|1402.91|1420.08|1402.98|1419.84|1402.74|12
1649878320000|2022-04-13 19:32:00|1420|1402.9|1420|1402.9|1420.07|1402.97|1420|1402.9|10
1649878330000|2022-04-13 19:32:10|1420.01|1402.91|1419.93|1402.83|1420.12|1403.02|1419.9|1402.8|12
1649878340000|2022-04-13 19:32:20|1419.92|1402.82|1419.98|1402.88|1419.98|1402.88|1419.86|1402.76|6
1649878350000|2022-04-13 19:32:30|1420.08|1402.98|1419.87|1402.77|1420.08|1402.98|1419.87|1402.77|6
1649878360000|2022-04-13 19:32:40|1419.88|1402.78|1419.86|1402.76|1419.88|1402.78|1419.85|1402.75|6
1649878370000|2022-04-13 19:32:50|1419.88|1402.78|1419.87|1402.77|1419.88|1402.78|1419.85|1402.75|4
1649878380000|2022-04-13 19:33:00|1419.88|1402.78|1419.89|1402.79|1419.89|1402.79|1419.84|1402.74|7
1649878390000|2022-04-13 19:33:10|1419.88|1402.78|1419.88|1402.78|1419.88|1402.78|1419.88|1402.78|1
1649878400000|2022-04-13 19:33:20|1419.87|1402.77|1419.87|1402.77|1419.89|1402.79|1419.69|1402.59|11
1649878410000|2022-04-13 19:33:30|1419.86|1402.76|1419.89|1402.79|1419.89|1402.79|1419.85|1402.75|11
1649878420000|2022-04-13 19:33:40|1419.87|1402.77|1419.83|1402.73|1419.89|1402.79|1419.83|1402.73|18
1649878430000|2022-04-13 19:33:50|1419.82|1402.72|1419.85|1402.75|1419.87|1402.77|1419.64|1402.54|13
1649878440000|2022-04-13 19:34:00|1419.87|1402.77|1419.84|1402.74|1419.87|1402.77|1419.54|1402.44|13
1649878450000|2022-04-13 19:34:10|1419.85|1402.75|1419.94|1402.84|1420.07|1402.97|1419.64|1402.54|19
1649878460000|2022-04-13 19:34:20|1419.93|1402.83|1419.93|1402.83|1419.96|1402.86|1419.92|1402.82|9
1649878470000|2022-04-13 19:34:30|1419.8|1402.7|1419.37|1402.27|1419.89|1402.79|1419.37|1402.27|10
1649878480000|2022-04-13 19:34:40|1419.22|1402.12|1419.23|1402.13|1419.25|1402.15|1419.22|1402.12|4
1649878490000|2022-04-13 19:34:50|1419.13|1402.03|1419.22|1402.12|1419.22|1402.12|1419.13|1402.03|2
1649878500000|2022-04-13 19:35:00|1419.21|1402.11|1417.86|1400.76|1419.39|1402.29|1417.86|1400.76|24
1649878510000|2022-04-13 19:35:10|1417.85|1400.75|1416.85|1399.75|1417.85|1400.75|1416.85|1399.75|19
1649878520000|2022-04-13 19:35:20|1416.84|1399.74|1416.07|1398.97|1416.84|1399.74|1415.79|1398.69|17
1649878530000|2022-04-13 19:35:30|1416.11|1399.01|1416.05|1398.95|1416.11|1399.01|1416.04|1398.94|4
1649878540000|2022-04-13 19:35:40|1416.16|1399.06|1416.1|1399|1416.26|1399.16|1416.1|1399|8
1649878550000|2022-04-13 19:35:50|1416.09|1398.99|1416.07|1398.97|1416.12|1399.02|1416.07|1398.97|4
1649878560000|2022-04-13 19:36:00|1416.09|1398.99|1416.07|1398.97|1416.3|1399.2|1416.07|1398.97|6
1649878570000|2022-04-13 19:36:10|1416.06|1398.96|1416.1|1399|1416.1|1399|1416.06|1398.96|4
1649878580000|2022-04-13 19:36:20|1415.75|1398.65|1415.28|1398.18|1415.75|1398.65|1415.23|1398.13|20
1649878590000|2022-04-13 19:36:30|1415.29|1398.19|1415.31|1398.21|1415.33|1398.23|1415.28|1398.18|14
1649878600000|2022-04-13 19:36:40|1415.32|1398.22|1415.22|1398.12|1415.32|1398.22|1415.22|1398.12|3
1649878610000|2022-04-13 19:36:50|1415.21|1398.11|1415.1|1398|1415.28|1398.18|1414.99|1397.89|12
1649878620000|2022-04-13 19:37:00|1415.08|1397.98|1415.07|1397.97|1415.11|1398.01|1415.04|1397.94|12
1649878630000|2022-04-13 19:37:10|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1415.05|1397.95|9
1649878640000|2022-04-13 19:37:20|1415.07|1397.97|1415.12|1398.02|1415.13|1398.03|1415.05|1397.95|11
1649878650000|2022-04-13 19:37:30|1415.07|1397.97|1415.12|1398.02|1415.12|1398.02|1415.07|1397.97|7
1649878660000|2022-04-13 19:37:40|1415.11|1398.01|1415.08|1397.98|1415.13|1398.03|1415.07|1397.97|11
1649878670000|2022-04-13 19:37:50|1415.07|1397.97|1415.03|1397.93|1415.07|1397.97|1415.03|1397.93|2
1649878680000|2022-04-13 19:38:00|1415.08|1397.98|1415|1397.9|1415.25|1398.15|1414.86|1397.76|14
1649878690000|2022-04-13 19:38:10|1415.08|1397.98|1415.01|1397.91|1415.08|1397.98|1415.01|1397.91|4
1649878700000|2022-04-13 19:38:20|1415.07|1397.97|1415.06|1397.96|1415.07|1397.97|1415.06|1397.96|4
1649878710000|2022-04-13 19:38:30|1415.05|1397.95|1415.08|1397.98|1415.08|1397.98|1415.05|1397.95|3
1649878720000|2022-04-13 19:38:40|1415.06|1397.96|1415.06|1397.96|1415.08|1397.98|1415.06|1397.96|3
1649878730000|2022-04-13 19:38:50|1415.07|1397.97|1415.06|1397.96|1415.07|1397.97|1415.04|1397.94|6
1649878740000|2022-04-13 19:39:00|1415.04|1397.94|1415.08|1397.98|1415.08|1397.98|1415.04|1397.94|6
1649878750000|2022-04-13 19:39:10|1415.03|1397.93|1415.03|1397.93|1415.05|1397.95|1415.03|1397.93|3
1649878760000|2022-04-13 19:39:20|1415.02|1397.92|1415.05|1397.95|1415.05|1397.95|1415.02|1397.92|4
1649878770000|2022-04-13 19:39:30|1415.09|1397.99|1415.03|1397.93|1415.11|1398.01|1415.03|1397.93|9
1649878780000|2022-04-13 19:39:40|1415.04|1397.94|1415.06|1397.96|1415.11|1398.01|1415.04|1397.94|12
1649878790000|2022-04-13 19:39:50|1415.04|1397.94|1415.07|1397.97|1415.07|1397.97|1415.04|1397.94|8
1649878800000|2022-04-13 19:40:00|1415.02|1397.92|1415.11|1398.01|1415.15|1398.05|1415.01|1397.91|12
1649878810000|2022-04-13 19:40:10|1415.13|1398.03|1415.11|1398.01|1415.15|1398.05|1415.05|1397.95|12
1649878820000|2022-04-13 19:40:20|1415.1|1398|1415.84|1398.74|1415.84|1398.74|1415.09|1397.99|10
1649878830000|2022-04-13 19:40:30|1415.61|1398.51|1415.4|1398.3|1415.96|1398.86|1415.4|1398.3|14
1649878840000|2022-04-13 19:40:40|1415.41|1398.31|1414.62|1397.52|1415.58|1398.48|1414.56|1397.46|27
1649878850000|2022-04-13 19:40:50|1414.74|1397.64|1414.92|1397.82|1415.06|1397.96|1414.74|1397.64|13
1649878860000|2022-04-13 19:41:00|1414.89|1397.79|1414.35|1397.25|1414.95|1397.85|1414.31|1397.21|17
1649878870000|2022-04-13 19:41:10|1414.32|1397.22|1414.21|1397.11|1414.32|1397.22|1414.17|1397.07|19
1649878880000|2022-04-13 19:41:20|1414.17|1397.07|1414.15|1397.05|1414.21|1397.11|1414.15|1397.05|8
1649878890000|2022-04-13 19:41:30|1414.13|1397.03|1414.12|1397.02|1414.18|1397.08|1414.01|1396.91|13
1649878900000|2022-04-13 19:41:40|1414.05|1396.95|1413.9|1396.8|1414.08|1396.98|1413.89|1396.79|12
1649878910000|2022-04-13 19:41:50|1413.96|1396.86|1413.49|1396.39|1413.96|1396.86|1413.49|1396.39|9
1649878920000|2022-04-13 19:42:00|1413.8|1396.7|1413.53|1396.43|1413.8|1396.7|1413.49|1396.39|3
1649878930000|2022-04-13 19:42:10|1413.49|1396.39|1413.57|1396.47|1413.57|1396.47|1413.49|1396.39|2
1649878940000|2022-04-13 19:42:20|1413.49|1396.39|1413.14|1396.04|1413.49|1396.39|1413.14|1396.04|3
1649878950000|2022-04-13 19:42:30|1413.29|1396.19|1413.84|1396.74|1413.87|1396.77|1413.22|1396.12|15
1649878960000|2022-04-13 19:42:40|1413.88|1396.78|1413.9|1396.8|1413.93|1396.83|1413.88|1396.78|9
1649878970000|2022-04-13 19:42:50|1413.91|1396.81|1413.93|1396.83|1413.93|1396.83|1413.89|1396.79|6
1649878980000|2022-04-13 19:43:00|1413.92|1396.82|1413.98|1396.88|1413.99|1396.89|1413.92|1396.82|7
1649878990000|2022-04-13 19:43:10|1414.27|1397.17|1414.62|1397.52|1414.69|1397.59|1414.27|1397.17|11
1649879000000|2022-04-13 19:43:20|1414.49|1397.39|1414.62|1397.52|1414.66|1397.56|1414.49|1397.39|3
1649879020000|2022-04-13 19:43:40|1414.65|1397.55|1414.79|1397.69|1414.79|1397.69|1414.65|1397.55|2
1649879030000|2022-04-13 19:43:50|1414.9|1397.8|1414.89|1397.79|1414.9|1397.8|1414.89|1397.79|2
1649879040000|2022-04-13 19:44:00|1414.91|1397.81|1414.96|1397.86|1414.97|1397.87|1414.91|1397.81|5
1649879070000|2022-04-13 19:44:30|1414.91|1397.81|1414.91|1397.81|1414.91|1397.81|1414.91|1397.81|1
1649879080000|2022-04-13 19:44:40|1414.95|1397.85|1414.95|1397.85|1414.95|1397.85|1414.95|1397.85|1
1649879090000|2022-04-13 19:44:50|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1414.96|1397.86|1
1649879100000|2022-04-13 19:45:00|1414.94|1397.84|1415.26|1398.16|1415.31|1398.21|1414.94|1397.84|15
1649879110000|2022-04-13 19:45:10|1415.28|1398.18|1415.3|1398.2|1415.3|1398.2|1415.28|1398.18|2
1649879120000|2022-04-13 19:45:20|1415.64|1398.54|1415.15|1398.05|1415.69|1398.59|1415.15|1398.05|10
1649879130000|2022-04-13 19:45:30|1414.93|1397.83|1414.58|1397.48|1415.06|1397.96|1414.58|1397.48|11
1649879140000|2022-04-13 19:45:40|1414.57|1397.47|1414.95|1397.85|1414.95|1397.85|1414.45|1397.35|10
1649879150000|2022-04-13 19:45:50|1414.96|1397.86|1414.95|1397.85|1414.96|1397.86|1414.95|1397.85|2
1649879160000|2022-04-13 19:46:00|1415.07|1397.97|1414.92|1397.82|1415.13|1398.03|1414.9|1397.8|12
1649879170000|2022-04-13 19:46:10|1415.05|1397.95|1415.07|1397.97|1415.07|1397.97|1415.04|1397.94|13
1649879180000|2022-04-13 19:46:20|1415.09|1397.99|1414.98|1397.88|1415.17|1398.07|1414.98|1397.88|8
1649879200000|2022-04-13 19:46:40|1415.01|1397.91|1415.01|1397.91|1415.01|1397.91|1415.01|1397.91|1
1649879210000|2022-04-13 19:46:50|1414.92|1397.82|1414.91|1397.81|1414.98|1397.88|1414.9|1397.8|4
1649879220000|2022-04-13 19:47:00|1414.92|1397.82|1414.35|1397.25|1415|1397.9|1414.35|1397.25|12
1649879230000|2022-04-13 19:47:10|1414.4|1397.3|1414.29|1397.19|1414.4|1397.3|1414.24|1397.14|14
1649879240000|2022-04-13 19:47:20|1414.28|1397.18|1414.01|1396.91|1414.29|1397.19|1413.98|1396.88|16
1649879250000|2022-04-13 19:47:30|1414.02|1396.92|1413.8|1396.7|1414.13|1397.03|1413.8|1396.7|10
1649879260000|2022-04-13 19:47:40|1413.84|1396.74|1414.15|1397.05|1414.15|1397.05|1413.8|1396.7|16
1649879270000|2022-04-13 19:47:50|1414.17|1397.07|1414.11|1397.01|1414.37|1397.27|1414.03|1396.93|15
1649879280000|2022-04-13 19:48:00|1414.09|1396.99|1414.21|1397.11|1414.59|1397.49|1414.08|1396.98|20
1649879290000|2022-04-13 19:48:10|1414.22|1397.12|1414.04|1396.94|1414.22|1397.12|1414.02|1396.92|9
1649879300000|2022-04-13 19:48:20|1414.05|1396.95|1414|1396.9|1414.06|1396.96|1413.99|1396.89|5
1649879310000|2022-04-13 19:48:30|1414.01|1396.91|1413.96|1396.86|1414.01|1396.91|1413.81|1396.71|15
1649879320000|2022-04-13 19:48:40|1413.97|1396.87|1413.95|1396.85|1413.98|1396.88|1413.95|1396.85|7
1649879330000|2022-04-13 19:48:50|1413.9|1396.8|1413.91|1396.81|1413.92|1396.82|1413.9|1396.8|3
1649879340000|2022-04-13 19:49:00|1414.01|1396.91|1413.92|1396.82|1414.01|1396.91|1413.89|1396.79|5
1649879350000|2022-04-13 19:49:10|1413.97|1396.87|1413.98|1396.88|1414.03|1396.93|1413.97|1396.87|5
1649879360000|2022-04-13 19:49:20|1413.97|1396.87|1414.02|1396.92|1414.06|1396.96|1413.97|1396.87|7
1649879370000|2022-04-13 19:49:30|1414.05|1396.95|1414.76|1397.66|1414.78|1397.68|1413.97|1396.87|22
1649879380000|2022-04-13 19:49:40|1414.72|1397.62|1414.72|1397.62|1414.72|1397.62|1414.72|1397.62|1
1649879390000|2022-04-13 19:49:50|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1
1649879400000|2022-04-13 19:50:00|1414.77|1397.67|1414.4|1397.3|1415.04|1397.94|1414.4|1397.3|12
1649879410000|2022-04-13 19:50:10|1414.24|1397.14|1413.49|1396.39|1414.27|1397.17|1413.18|1396.08|26
1649879420000|2022-04-13 19:50:20|1413.65|1396.55|1413.74|1396.64|1413.84|1396.74|1413.61|1396.51|14
1649879430000|2022-04-13 19:50:30|1413.77|1396.67|1413.8|1396.7|1414.17|1397.07|1413.67|1396.57|15
1649879440000|2022-04-13 19:50:40|1413.77|1396.67|1413.77|1396.67|1413.8|1396.7|1413.75|1396.65|12
1649879450000|2022-04-13 19:50:50|1413.78|1396.68|1414.93|1397.83|1415|1397.9|1413.77|1396.67|11
1649879460000|2022-04-13 19:51:00|1415.12|1398.02|1415.02|1397.92|1415.12|1398.02|1415.02|1397.92|4
1649879470000|2022-04-13 19:51:10|1415.06|1397.96|1415.2|1398.1|1415.2|1398.1|1415|1397.9|7
1649879480000|2022-04-13 19:51:20|1414.78|1397.68|1414.79|1397.69|1414.8|1397.7|1414.78|1397.68|6
1649879490000|2022-04-13 19:51:30|1414.8|1397.7|1414.81|1397.71|1414.83|1397.73|1414.77|1397.67|11
1649879500000|2022-04-13 19:51:40|1414.86|1397.76|1415.11|1398.01|1415.12|1398.02|1414.8|1397.7|10
1649879510000|2022-04-13 19:51:50|1415.1|1398|1415.01|1397.91|1415.1|1398|1415.01|1397.91|2
1649879520000|2022-04-13 19:52:00|1414.99|1397.89|1414.2|1397.1|1415.04|1397.94|1414.2|1397.1|11
1649879530000|2022-04-13 19:52:10|1414.31|1397.21|1414.17|1397.07|1414.31|1397.21|1414.15|1397.05|15
1649879540000|2022-04-13 19:52:20|1414.18|1397.08|1414.04|1396.94|1414.18|1397.08|1414.04|1396.94|4
1649879550000|2022-04-13 19:52:30|1414.07|1396.97|1413.17|1396.07|1414.07|1396.97|1413.17|1396.07|13
1649879560000|2022-04-13 19:52:40|1413.3|1396.2|1413.25|1396.15|1413.31|1396.21|1413.25|1396.15|4
1649879570000|2022-04-13 19:52:50|1413.24|1396.14|1413.08|1395.98|1413.57|1396.47|1413.07|1395.97|11
1649879580000|2022-04-13 19:53:00|1413.1|1396|1413.14|1396.04|1413.72|1396.62|1412.94|1395.84|21
1649879590000|2022-04-13 19:53:10|1413.13|1396.03|1413.62|1396.52|1413.73|1396.63|1413.09|1395.99|18
1649879600000|2022-04-13 19:53:20|1413.63|1396.53|1413.65|1396.55|1413.66|1396.56|1413.63|1396.53|10
1649879610000|2022-04-13 19:53:30|1413.61|1396.51|1413.15|1396.05|1413.66|1396.56|1413.12|1396.02|15
1649879620000|2022-04-13 19:53:40|1413.14|1396.04|1413.25|1396.15|1413.37|1396.27|1413.12|1396.02|17
1649879630000|2022-04-13 19:53:50|1413.24|1396.14|1413.79|1396.69|1414.15|1397.05|1413.24|1396.14|18
1649879640000|2022-04-13 19:54:00|1413.77|1396.67|1413.76|1396.66|1413.77|1396.67|1413.72|1396.62|5
1649879650000|2022-04-13 19:54:10|1413.75|1396.65|1413.25|1396.15|1413.78|1396.68|1413.22|1396.12|17
1649879660000|2022-04-13 19:54:20|1413.24|1396.14|1413.18|1396.08|1413.25|1396.15|1413.18|1396.08|11
1649879670000|2022-04-13 19:54:30|1413.21|1396.11|1413.71|1396.61|1413.83|1396.73|1413.18|1396.08|17
1649879680000|2022-04-13 19:54:40|1413.75|1396.65|1414.11|1397.01|1414.12|1397.02|1413.75|1396.65|19
1649879690000|2022-04-13 19:54:50|1414.12|1397.02|1415.03|1397.93|1415.1|1398|1414.12|1397.02|13
1649879700000|2022-04-13 19:55:00|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1414.18|1397.08|21
1649879710000|2022-04-13 19:55:10|1415.05|1397.95|1414.95|1397.85|1415.05|1397.95|1414.79|1397.69|17
1649879720000|2022-04-13 19:55:20|1414.9|1397.8|1414.96|1397.86|1414.97|1397.87|1414.85|1397.75|8
1649879730000|2022-04-13 19:55:30|1414.94|1397.84|1414.93|1397.83|1414.94|1397.84|1414.93|1397.83|2
1649879740000|2022-04-13 19:55:40|1414.94|1397.84|1414.72|1397.62|1415.02|1397.92|1414.72|1397.62|7
1649879750000|2022-04-13 19:55:50|1415.01|1397.91|1414.69|1397.59|1415.12|1398.02|1414.69|1397.59|15
1649879760000|2022-04-13 19:56:00|1414.34|1397.24|1414.06|1396.96|1414.34|1397.24|1414.06|1396.96|13
1649879770000|2022-04-13 19:56:10|1414.13|1397.03|1414.07|1396.97|1414.17|1397.07|1414.06|1396.96|11
1649879780000|2022-04-13 19:56:20|1414.15|1397.05|1414.07|1396.97|1414.16|1397.06|1414.07|1396.97|8
1649879790000|2022-04-13 19:56:30|1414.16|1397.06|1414|1396.9|1414.16|1397.06|1414|1396.9|9
1649879800000|2022-04-13 19:56:40|1414.01|1396.91|1414.06|1396.96|1414.06|1396.96|1414|1396.9|10
1649879810000|2022-04-13 19:56:50|1414.07|1396.97|1414.29|1397.19|1414.3|1397.2|1414.02|1396.92|14
1649879820000|2022-04-13 19:57:00|1414.2|1397.1|1414.21|1397.11|1414.22|1397.12|1414.11|1397.01|9
1649879830000|2022-04-13 19:57:10|1414.22|1397.12|1414.2|1397.1|1414.22|1397.12|1414.2|1397.1|3
1649879840000|2022-04-13 19:57:20|1414.22|1397.12|1414.17|1397.07|1414.22|1397.12|1414.17|1397.07|11
1649879850000|2022-04-13 19:57:30|1414.14|1397.04|1414.2|1397.1|1414.2|1397.1|1414.14|1397.04|3
1649879860000|2022-04-13 19:57:40|1414.19|1397.09|1414.11|1397.01|1414.37|1397.27|1414.11|1397.01|8
1649879870000|2022-04-13 19:57:50|1414.1|1397|1414.08|1396.98|1414.17|1397.07|1414.07|1396.97|10
1649879880000|2022-04-13 19:58:00|1414.17|1397.07|1413.93|1396.83|1414.17|1397.07|1413.93|1396.83|9
1649879890000|2022-04-13 19:58:10|1413.96|1396.86|1413.94|1396.84|1413.96|1396.86|1413.92|1396.82|6
1649879900000|2022-04-13 19:58:20|1413.92|1396.82|1413.99|1396.89|1414|1396.9|1413.92|1396.82|6
1649879910000|2022-04-13 19:58:30|1413.98|1396.88|1413.87|1396.77|1414|1396.9|1413.86|1396.76|12
1649879920000|2022-04-13 19:58:40|1413.86|1396.76|1413.82|1396.72|1413.87|1396.77|1413.8|1396.7|10
1649879930000|2022-04-13 19:58:50|1413.81|1396.71|1413.87|1396.77|1413.87|1396.77|1413.79|1396.69|10
1649879940000|2022-04-13 19:59:00|1413.95|1396.85|1413.94|1396.84|1413.96|1396.86|1413.94|1396.84|5
1649879950000|2022-04-13 19:59:10|1413.97|1396.87|1414.11|1397.01|1414.11|1397.01|1413.94|1396.84|13
1649879960000|2022-04-13 19:59:20|1414.12|1397.02|1414.22|1397.12|1414.83|1397.73|1414.05|1396.95|13
1649879970000|2022-04-13 19:59:30|1414.18|1397.08|1414.11|1397.01|1414.21|1397.11|1414.1|1397|17
1649879980000|2022-04-13 19:59:40|1414.15|1397.05|1414.21|1397.11|1414.21|1397.11|1414.11|1397.01|12
1649879990000|2022-04-13 19:59:50|1414.17|1397.07|1414.11|1397.01|1414.21|1397.11|1414.06|1396.96|14
1649880000000|2022-04-13 20:00:00|1414.12|1397.02|1414.02|1396.92|1414.14|1397.04|1413.99|1396.89|10
1649880010000|2022-04-13 20:00:10|1413.96|1396.86|1413.51|1396.41|1413.98|1396.88|1413.51|1396.41|24
1649880020000|2022-04-13 20:00:20|1413.53|1396.43|1413.26|1396.16|1413.53|1396.43|1413.26|1396.16|8
1649880030000|2022-04-13 20:00:30|1413.29|1396.19|1413.29|1396.19|1413.29|1396.19|1413.29|1396.19|1
1649880040000|2022-04-13 20:00:40|1413.27|1396.17|1413.27|1396.17|1413.27|1396.17|1413.27|1396.17|1
1649880050000|2022-04-13 20:00:50|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1
1649880060000|2022-04-13 20:01:00|1413.28|1396.18|1413.84|1396.74|1413.86|1396.76|1413.23|1396.13|10
1649880070000|2022-04-13 20:01:10|1413.89|1396.79|1413.85|1396.75|1413.89|1396.79|1413.85|1396.75|2
1649880080000|2022-04-13 20:01:20|1413.91|1396.81|1413.85|1396.75|1413.91|1396.81|1413.85|1396.75|4
1649880090000|2022-04-13 20:01:30|1413.83|1396.73|1414.11|1397.01|1414.13|1397.03|1413.83|1396.73|11
1649880100000|2022-04-13 20:01:40|1414.1|1397|1414.22|1397.12|1414.23|1397.13|1414.09|1396.99|7
1649880110000|2022-04-13 20:01:50|1414.15|1397.05|1414.07|1396.97|1414.29|1397.19|1414.01|1396.91|17
1649880120000|2022-04-13 20:02:00|1414.16|1397.06|1414.73|1397.63|1414.9|1397.8|1414.13|1397.03|20
1649880130000|2022-04-13 20:02:10|1414.72|1397.62|1414.87|1397.77|1415.09|1397.99|1414.72|1397.62|14
1649880140000|2022-04-13 20:02:20|1414.88|1397.78|1415.05|1397.95|1415.11|1398.01|1414.85|1397.75|12
1649880150000|2022-04-13 20:02:30|1415.02|1397.92|1414.76|1397.66|1415.02|1397.92|1414.75|1397.65|7
1649880160000|2022-04-13 20:02:40|1414.82|1397.72|1415.61|1398.51|1415.61|1398.51|1414.81|1397.71|8
1649880170000|2022-04-13 20:02:50|1415.62|1398.52|1415.69|1398.59|1415.71|1398.61|1415.62|1398.52|6
1649880180000|2022-04-13 20:03:00|1415.88|1398.78|1415.24|1398.14|1415.88|1398.78|1415.24|1398.14|7
1649880190000|2022-04-13 20:03:10|1415.02|1397.92|1414.44|1397.34|1415.02|1397.92|1414.44|1397.34|5
1649880200000|2022-04-13 20:03:20|1414.27|1397.17|1414.1|1397|1414.29|1397.19|1414.07|1396.97|9
1649880210000|2022-04-13 20:03:30|1414.13|1397.03|1414.1|1397|1414.13|1397.03|1414.06|1396.96|3
1649880220000|2022-04-13 20:03:40|1414.13|1397.03|1413.85|1396.75|1414.13|1397.03|1413.77|1396.67|6
1649880230000|2022-04-13 20:03:50|1413.91|1396.81|1413.77|1396.67|1414.1|1397|1413.67|1396.57|16
1649880240000|2022-04-13 20:04:00|1413.78|1396.68|1413.97|1396.87|1413.98|1396.88|1413.75|1396.65|9
1649880250000|2022-04-13 20:04:10|1413.98|1396.88|1414|1396.9|1414.25|1397.15|1413.65|1396.55|21
1649880260000|2022-04-13 20:04:20|1414.05|1396.95|1414.15|1397.05|1414.17|1397.07|1413.98|1396.88|13
1649880270000|2022-04-13 20:04:30|1414.14|1397.04|1414.16|1397.06|1414.17|1397.07|1414.14|1397.04|9
1649880280000|2022-04-13 20:04:40|1414.17|1397.07|1414.16|1397.06|1414.18|1397.08|1414.11|1397.01|13
1649880290000|2022-04-13 20:04:50|1414.14|1397.04|1414.11|1397.01|1414.17|1397.07|1414.08|1396.98|12
1649880300000|2022-04-13 20:05:00|1414.12|1397.02|1414.11|1397.01|1414.17|1397.07|1414.11|1397.01|4
1649880310000|2022-04-13 20:05:10|1414.12|1397.02|1414.11|1397.01|1414.12|1397.02|1414.08|1396.98|7
1649880320000|2022-04-13 20:05:20|1414.12|1397.02|1414.15|1397.05|1414.18|1397.08|1414.12|1397.02|9
1649880330000|2022-04-13 20:05:30|1414.14|1397.04|1413.98|1396.88|1414.14|1397.04|1413.98|1396.88|5
1649880340000|2022-04-13 20:05:40|1413.99|1396.89|1413.94|1396.84|1413.99|1396.89|1413.93|1396.83|13
1649880350000|2022-04-13 20:05:50|1413.93|1396.83|1414.05|1396.95|1414.05|1396.95|1413.8|1396.7|12
1649880360000|2022-04-13 20:06:00|1414.25|1397.15|1414.05|1396.95|1414.25|1397.15|1414.05|1396.95|3
1649880370000|2022-04-13 20:06:10|1414.1|1397|1414.1|1397|1414.11|1397.01|1414.08|1396.98|5
1649880390000|2022-04-13 20:06:30|1413.98|1396.88|1413.46|1396.36|1414.02|1396.92|1413.46|1396.36|10
1649880400000|2022-04-13 20:06:40|1413.44|1396.34|1413.12|1396.02|1413.44|1396.34|1413.12|1396.02|8
1649880410000|2022-04-13 20:06:50|1413.2|1396.1|1413.2|1396.1|1413.2|1396.1|1413.14|1396.04|4
1649880420000|2022-04-13 20:07:00|1413.06|1395.96|1413.01|1395.91|1413.06|1395.96|1413.01|1395.91|2
1649880430000|2022-04-13 20:07:10|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1
1649880450000|2022-04-13 20:07:30|1413.01|1395.91|1413.1|1396|1413.1|1396|1413.01|1395.91|12
1649880460000|2022-04-13 20:07:40|1413.08|1395.98|1413.04|1395.94|1413.08|1395.98|1413.04|1395.94|2
1649880480000|2022-04-13 20:08:00|1413.05|1395.95|1413.06|1395.96|1413.19|1396.09|1413.01|1395.91|12
1649880490000|2022-04-13 20:08:10|1413.01|1395.91|1413.48|1396.38|1413.49|1396.39|1413.01|1395.91|9
1649880500000|2022-04-13 20:08:20|1413.49|1396.39|1413.1|1396|1413.49|1396.39|1413.1|1396|6
1649880510000|2022-04-13 20:08:30|1413.11|1396.01|1413.1|1396|1413.11|1396.01|1413.1|1396|2
1649880520000|2022-04-13 20:08:40|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1
1649880530000|2022-04-13 20:08:50|1412.99|1395.89|1412.99|1395.89|1412.99|1395.89|1412.99|1395.89|1
1649880540000|2022-04-13 20:09:00|1412.91|1395.81|1413.04|1395.94|1413.09|1395.99|1412.91|1395.81|13
1649880550000|2022-04-13 20:09:10|1413.03|1395.93|1413.05|1395.95|1413.15|1396.05|1413.03|1395.93|9
1649880560000|2022-04-13 20:09:20|1413.12|1396.02|1413.03|1395.93|1413.2|1396.1|1413.03|1395.93|4
1649880570000|2022-04-13 20:09:30|1413.04|1395.94|1413.04|1395.94|1413.05|1395.95|1413.04|1395.94|3
1649880580000|2022-04-13 20:09:40|1413.31|1396.21|1413.07|1395.97|1413.31|1396.21|1413.01|1395.91|4
1649880600000|2022-04-13 20:10:00|1413.46|1396.36|1413.46|1396.36|1413.46|1396.36|1413.46|1396.36|1
1649880610000|2022-04-13 20:10:10|1413.68|1396.58|1413.94|1396.84|1414.08|1396.98|1413.68|1396.58|7
1649880620000|2022-04-13 20:10:20|1413.96|1396.86|1413.05|1395.95|1413.96|1396.86|1413.05|1395.95|12
1649880630000|2022-04-13 20:10:30|1413.13|1396.03|1413.73|1396.63|1413.73|1396.63|1413.05|1395.95|5
1649880640000|2022-04-13 20:10:40|1413.51|1396.41|1413.72|1396.62|1413.75|1396.65|1413.51|1396.41|9
1649880650000|2022-04-13 20:10:50|1413.71|1396.61|1413.71|1396.61|1413.8|1396.7|1413.66|1396.56|13
1649880660000|2022-04-13 20:11:00|1413.68|1396.58|1413.77|1396.67|1413.77|1396.67|1413.65|1396.55|13
1649880670000|2022-04-13 20:11:10|1413.75|1396.65|1413.78|1396.68|1413.78|1396.68|1413.46|1396.36|10
1649880680000|2022-04-13 20:11:20|1413.86|1396.76|1413.87|1396.77|1413.95|1396.85|1413.8|1396.7|18
1649880690000|2022-04-13 20:11:30|1413.85|1396.75|1413.76|1396.66|1413.85|1396.75|1413.76|1396.66|4
1649880700000|2022-04-13 20:11:40|1413.98|1396.88|1414.03|1396.93|1414.04|1396.94|1413.98|1396.88|5
1649880710000|2022-04-13 20:11:50|1414.04|1396.94|1413.83|1396.73|1414.04|1396.94|1413.83|1396.73|4
1649880720000|2022-04-13 20:12:00|1413.81|1396.71|1414.13|1397.03|1414.13|1397.03|1413.75|1396.65|7
1649880730000|2022-04-13 20:12:10|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1
1649880740000|2022-04-13 20:12:20|1414.08|1396.98|1414.06|1396.96|1414.09|1396.99|1414.03|1396.93|4
1649880750000|2022-04-13 20:12:30|1414.05|1396.95|1414.06|1396.96|1414.06|1396.96|1414.05|1396.95|2
1649880760000|2022-04-13 20:12:40|1414.03|1396.93|1413.82|1396.72|1414.03|1396.93|1413.75|1396.65|10
1649880770000|2022-04-13 20:12:50|1413.81|1396.71|1413.03|1395.93|1413.82|1396.72|1412.99|1395.89|16
1649880780000|2022-04-13 20:13:00|1413.09|1395.99|1413.6|1396.5|1413.6|1396.5|1413.09|1395.99|5
1649880790000|2022-04-13 20:13:10|1413.34|1396.24|1413.52|1396.42|1413.52|1396.42|1413.34|1396.24|5
1649880800000|2022-04-13 20:13:20|1413.79|1396.69|1413.79|1396.69|1413.79|1396.69|1413.79|1396.69|1
1649880810000|2022-04-13 20:13:30|1413.76|1396.66|1413.99|1396.89|1413.99|1396.89|1413.75|1396.65|4
1649880820000|2022-04-13 20:13:40|1414.04|1396.94|1413.98|1396.88|1414.04|1396.94|1413.98|1396.88|4
1649880830000|2022-04-13 20:13:50|1414|1396.9|1413.99|1396.89|1414|1396.9|1413.99|1396.89|2
1649880840000|2022-04-13 20:14:00|1414.07|1396.97|1414.06|1396.96|1414.07|1396.97|1414.06|1396.96|2
1649880850000|2022-04-13 20:14:10|1414.02|1396.92|1414.78|1397.68|1414.78|1397.68|1414.02|1396.92|6
1649880860000|2022-04-13 20:14:20|1414.83|1397.73|1414.57|1397.47|1414.83|1397.73|1414.57|1397.47|9
1649880870000|2022-04-13 20:14:30|1414.55|1397.45|1414.73|1397.63|1414.73|1397.63|1414.55|1397.45|3
1649880890000|2022-04-13 20:14:50|1414.69|1397.59|1414.69|1397.59|1414.73|1397.63|1414.69|1397.59|7
1649880900000|2022-04-13 20:15:00|1414.78|1397.68|1414.99|1397.89|1414.99|1397.89|1414.78|1397.68|3
1649880910000|2022-04-13 20:15:10|1415|1397.9|1414.78|1397.68|1415|1397.9|1414.78|1397.68|2
1649880920000|2022-04-13 20:15:20|1414.77|1397.67|1414.77|1397.67|1414.77|1397.67|1414.77|1397.67|1
1649880930000|2022-04-13 20:15:30|1414.83|1397.73|1415.02|1397.92|1415.02|1397.92|1414.83|1397.73|3
1649880940000|2022-04-13 20:15:40|1415.03|1397.93|1415.16|1398.06|1415.16|1398.06|1415.03|1397.93|2
1649880950000|2022-04-13 20:15:50|1415.17|1398.07|1415.08|1397.98|1415.17|1398.07|1415.08|1397.98|5
1649880960000|2022-04-13 20:16:00|1415.06|1397.96|1415.07|1397.97|1415.07|1397.97|1415.03|1397.93|4
1649880970000|2022-04-13 20:16:10|1414.88|1397.78|1414.72|1397.62|1414.88|1397.78|1414.72|1397.62|2
1649880980000|2022-04-13 20:16:20|1414.81|1397.71|1414.86|1397.76|1415.06|1397.96|1414.74|1397.64|10
1649880990000|2022-04-13 20:16:30|1414.99|1397.89|1415.74|1398.64|1415.99|1398.89|1414.99|1397.89|14
1649881000000|2022-04-13 20:16:40|1416.17|1399.07|1416.15|1399.05|1416.17|1399.07|1416.13|1399.03|4
1649881010000|2022-04-13 20:16:50|1416.14|1399.04|1416.36|1399.26|1416.36|1399.26|1416.13|1399.03|7
1649881020000|2022-04-13 20:17:00|1416.33|1399.23|1416.19|1399.09|1416.33|1399.23|1416.19|1399.09|2
1649881030000|2022-04-13 20:17:10|1416.5|1399.4|1416.39|1399.29|1416.5|1399.4|1415.92|1398.82|5
1649881050000|2022-04-13 20:17:30|1415.86|1398.76|1415.86|1398.76|1415.86|1398.76|1415.86|1398.76|1
1649881070000|2022-04-13 20:17:50|1416.49|1399.39|1416.72|1399.62|1416.72|1399.62|1416.37|1399.27|5
1649881080000|2022-04-13 20:18:00|1416.73|1399.63|1416.94|1399.84|1416.98|1399.88|1416.68|1399.58|16
1649881090000|2022-04-13 20:18:10|1416.88|1399.78|1417.13|1400.03|1417.13|1400.03|1416.87|1399.77|10
1649881100000|2022-04-13 20:18:20|1417.14|1400.04|1417.13|1400.03|1417.15|1400.05|1417.13|1400.03|6
1649881110000|2022-04-13 20:18:30|1417.05|1399.95|1416.87|1399.77|1417.13|1400.03|1416.87|1399.77|6
1649881120000|2022-04-13 20:18:40|1416.99|1399.89|1416.97|1399.87|1417|1399.9|1416.97|1399.87|6
1649881130000|2022-04-13 20:18:50|1417|1399.9|1416.92|1399.82|1417|1399.9|1416.87|1399.77|9
1649881140000|2022-04-13 20:19:00|1416.89|1399.79|1416.97|1399.87|1417.05|1399.95|1416.89|1399.79|3
1649881150000|2022-04-13 20:19:10|1416.96|1399.86|1417.01|1399.91|1417.01|1399.91|1416.96|1399.86|3
1649881160000|2022-04-13 20:19:20|1417|1399.9|1417.01|1399.91|1417.01|1399.91|1417|1399.9|4
1649881170000|2022-04-13 20:19:30|1417|1399.9|1417.81|1400.71|1417.81|1400.71|1416.96|1399.86|16
1649881180000|2022-04-13 20:19:40|1417.92|1400.82|1417.89|1400.79|1417.92|1400.82|1417.89|1400.79|4
1649881190000|2022-04-13 20:19:50|1417.9|1400.8|1417.79|1400.69|1417.92|1400.82|1417.79|1400.69|9
1649881200000|2022-04-13 20:20:00|1417.84|1400.74|1418.1|1401|1418.21|1401.11|1417.67|1400.57|14
1649881210000|2022-04-13 20:20:10|1417.88|1400.78|1417.61|1400.51|1417.91|1400.81|1417.57|1400.47|12
1649881220000|2022-04-13 20:20:20|1417.69|1400.59|1417.72|1400.62|1418.1|1401|1417.56|1400.46|10
1649881230000|2022-04-13 20:20:30|1417.73|1400.63|1417.73|1400.63|1417.73|1400.63|1417.73|1400.63|1
1649881240000|2022-04-13 20:20:40|1418.07|1400.97|1418.05|1400.95|1418.07|1400.97|1418.04|1400.94|4
1649881250000|2022-04-13 20:20:50|1418.06|1400.96|1418.08|1400.98|1418.08|1400.98|1418.06|1400.96|3
1649881260000|2022-04-13 20:21:00|1418.23|1401.13|1418.6|1401.5|1418.6|1401.5|1418.12|1401.02|10
1649881270000|2022-04-13 20:21:10|1418.67|1401.57|1418.41|1401.31|1419|1401.9|1418.41|1401.31|11
1649881280000|2022-04-13 20:21:20|1418.19|1401.09|1418.11|1401.01|1418.2|1401.1|1417.85|1400.75|18
1649881290000|2022-04-13 20:21:30|1418.16|1401.06|1418.63|1401.53|1418.96|1401.86|1418.16|1401.06|13
1649881300000|2022-04-13 20:21:40|1418.58|1401.48|1418.58|1401.48|1418.58|1401.48|1418.58|1401.48|1
1649881310000|2022-04-13 20:21:50|1418.88|1401.78|1418.84|1401.74|1418.91|1401.81|1418.78|1401.68|6
1649881320000|2022-04-13 20:22:00|1418.94|1401.84|1418.21|1401.11|1419.01|1401.91|1418.14|1401.04|22
1649881330000|2022-04-13 20:22:10|1418.19|1401.09|1418.22|1401.12|1418.24|1401.14|1418.17|1401.07|11
1649881340000|2022-04-13 20:22:20|1418.26|1401.16|1418.17|1401.07|1418.26|1401.16|1418.07|1400.97|12
1649881350000|2022-04-13 20:22:30|1418.14|1401.04|1418.85|1401.75|1418.85|1401.75|1418.14|1401.04|11
1649881360000|2022-04-13 20:22:40|1418.78|1401.68|1418.83|1401.73|1418.96|1401.86|1418.78|1401.68|7
1649881370000|2022-04-13 20:22:50|1418.8|1401.7|1418.47|1401.37|1418.81|1401.71|1418.43|1401.33|6
1649881380000|2022-04-13 20:23:00|1418.43|1401.33|1418.1|1401|1418.79|1401.69|1418.1|1401|9
1649881390000|2022-04-13 20:23:10|1418.09|1400.99|1418.08|1400.98|1418.22|1401.12|1418.03|1400.93|13
1649881400000|2022-04-13 20:23:20|1417.99|1400.89|1417.14|1400.04|1417.99|1400.89|1417.06|1399.96|16
1649881410000|2022-04-13 20:23:30|1417.13|1400.03|1417.12|1400.02|1417.15|1400.05|1417.06|1399.96|15
1649881420000|2022-04-13 20:23:40|1417.09|1399.99|1417.1|1400|1417.11|1400.01|1416.7|1399.6|15
1649881430000|2022-04-13 20:23:50|1417.09|1399.99|1417.07|1399.97|1417.09|1399.99|1417.01|1399.91|11
1649881440000|2022-04-13 20:24:00|1417.11|1400.01|1417.11|1400.01|1417.14|1400.04|1417.06|1399.96|9
1649881450000|2022-04-13 20:24:10|1417.1|1400|1417.24|1400.14|1417.28|1400.18|1417.09|1399.99|8
1649881460000|2022-04-13 20:24:20|1417.23|1400.13|1417.68|1400.58|1417.87|1400.77|1417.12|1400.02|15
1649881470000|2022-04-13 20:24:30|1417.65|1400.55|1417.63|1400.53|1417.65|1400.55|1417.63|1400.53|2
1649881480000|2022-04-13 20:24:40|1417.64|1400.54|1417.64|1400.54|1417.64|1400.54|1417.64|1400.54|1
1649881500000|2022-04-13 20:25:00|1418|1400.9|1416.29|1399.19|1418|1400.9|1416.29|1399.19|15
1649881510000|2022-04-13 20:25:10|1416.3|1399.2|1416.22|1399.12|1416.46|1399.36|1416.22|1399.12|12
1649881520000|2022-04-13 20:25:20|1416.09|1398.99|1416.1|1399|1416.1|1399|1416.03|1398.93|4
1649881530000|2022-04-13 20:25:30|1416.05|1398.95|1415.92|1398.82|1416.06|1398.96|1415.83|1398.73|7
1649881540000|2022-04-13 20:25:40|1415.91|1398.81|1416.16|1399.06|1416.16|1399.06|1415.91|1398.81|2
1649881550000|2022-04-13 20:25:50|1416.1|1399|1416.06|1398.96|1416.2|1399.1|1415.54|1398.44|11
1649881560000|2022-04-13 20:26:00|1416.1|1399|1416.83|1399.73|1416.83|1399.73|1415.98|1398.88|18
1649881570000|2022-04-13 20:26:10|1416.89|1399.79|1417.03|1399.93|1417.03|1399.93|1416.87|1399.77|5
1649881580000|2022-04-13 20:26:20|1416.94|1399.84|1416.85|1399.75|1416.94|1399.84|1416.69|1399.59|6
1649881600000|2022-04-13 20:26:40|1416.84|1399.74|1416.86|1399.76|1416.86|1399.76|1416.84|1399.74|3
1649881610000|2022-04-13 20:26:50|1417.01|1399.91|1416.86|1399.76|1417.01|1399.91|1416.86|1399.76|3
1649881620000|2022-04-13 20:27:00|1416.58|1399.48|1416.89|1399.79|1416.9|1399.8|1416.58|1399.48|3
1649881630000|2022-04-13 20:27:10|1416.94|1399.84|1416.66|1399.56|1416.94|1399.84|1416.65|1399.55|3
1649881640000|2022-04-13 20:27:20|1416.7|1399.6|1417.08|1399.98|1417.08|1399.98|1416.68|1399.58|3
1649881650000|2022-04-13 20:27:30|1416.87|1399.77|1416.85|1399.75|1417.09|1399.99|1416.65|1399.55|12
1649881660000|2022-04-13 20:27:40|1417.01|1399.91|1417.01|1399.91|1417.01|1399.91|1416.85|1399.75|3
1649881670000|2022-04-13 20:27:50|1417|1399.9|1416.91|1399.81|1417.12|1400.02|1416.91|1399.81|14
1649881680000|2022-04-13 20:28:00|1417.04|1399.94|1417.01|1399.91|1417.04|1399.94|1416.97|1399.87|5
1649881690000|2022-04-13 20:28:10|1417|1399.9|1417.11|1400.01|1417.11|1400.01|1416.92|1399.82|9
1649881700000|2022-04-13 20:28:20|1417.1|1400|1417.05|1399.95|1417.12|1400.02|1417.05|1399.95|4
1649881720000|2022-04-13 20:28:40|1417|1399.9|1417.05|1399.95|1417.05|1399.95|1417|1399.9|2
1649881730000|2022-04-13 20:28:50|1417|1399.9|1416.86|1399.76|1417|1399.9|1416.76|1399.66|10
1649881740000|2022-04-13 20:29:00|1416.89|1399.79|1416.83|1399.73|1416.89|1399.79|1416.64|1399.54|4
1649881750000|2022-04-13 20:29:10|1416.7|1399.6|1416.7|1399.6|1416.7|1399.6|1416.7|1399.6|1
1649881770000|2022-04-13 20:29:30|1416.72|1399.62|1416.72|1399.62|1416.72|1399.62|1416.71|1399.61|3
1649881780000|2022-04-13 20:29:40|1416.71|1399.61|1416.74|1399.64|1416.77|1399.67|1416.71|1399.61|6
1649881790000|2022-04-13 20:29:50|1416.71|1399.61|1416.41|1399.31|1416.72|1399.62|1416.26|1399.16|7
1649881800000|2022-04-13 20:30:00|1416.42|1399.32|1416.35|1399.25|1416.42|1399.32|1416.24|1399.14|12
1649881810000|2022-04-13 20:30:10|1416.31|1399.21|1416.11|1399.01|1416.31|1399.21|1415.97|1398.87|16
1649881820000|2022-04-13 20:30:20|1415.8|1398.7|1415.71|1398.61|1416.11|1399.01|1415.69|1398.59|13
1649881830000|2022-04-13 20:30:30|1415.7|1398.6|1415.78|1398.68|1415.79|1398.69|1415.7|1398.6|5
1649881840000|2022-04-13 20:30:40|1415.83|1398.73|1416.05|1398.95|1416.05|1398.95|1415.83|1398.73|8
1649881850000|2022-04-13 20:30:50|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1
1649881860000|2022-04-13 20:31:00|1416.05|1398.95|1416.23|1399.13|1416.23|1399.13|1416.05|1398.95|3
1649881870000|2022-04-13 20:31:10|1416.22|1399.12|1416.17|1399.07|1416.22|1399.12|1416.17|1399.07|3
1649881880000|2022-04-13 20:31:20|1416.16|1399.06|1416.16|1399.06|1416.17|1399.07|1416.16|1399.06|3
1649881890000|2022-04-13 20:31:30|1416.05|1398.95|1416.27|1399.17|1416.27|1399.17|1416.05|1398.95|3
1649881900000|2022-04-13 20:31:40|1416.28|1399.18|1416.08|1398.98|1416.31|1399.21|1416.08|1398.98|6
1649881910000|2022-04-13 20:31:50|1416.12|1399.02|1416.14|1399.04|1416.27|1399.17|1416|1398.9|16
1649881920000|2022-04-13 20:32:00|1416.05|1398.95|1416.17|1399.07|1416.17|1399.07|1416.05|1398.95|6
1649881930000|2022-04-13 20:32:10|1416.3|1399.2|1416.28|1399.18|1416.3|1399.2|1416.25|1399.15|6
1649881940000|2022-04-13 20:32:20|1416.3|1399.2|1416.28|1399.18|1416.3|1399.2|1416.28|1399.18|6
1649881960000|2022-04-13 20:32:40|1416.24|1399.14|1416.35|1399.25|1416.42|1399.32|1416.24|1399.14|8
1649881970000|2022-04-13 20:32:50|1416.37|1399.27|1416.38|1399.28|1416.41|1399.31|1416.37|1399.27|4
1649881980000|2022-04-13 20:33:00|1416.29|1399.19|1416.29|1399.19|1416.29|1399.19|1416.29|1399.19|1
1649882000000|2022-04-13 20:33:20|1416.36|1399.26|1416.36|1399.26|1416.36|1399.26|1416.36|1399.26|1
1649882020000|2022-04-13 20:33:40|1416.39|1399.29|1416.83|1399.73|1416.84|1399.74|1416.39|1399.29|4
1649882030000|2022-04-13 20:33:50|1417.08|1399.98|1417|1399.9|1417.08|1399.98|1417|1399.9|2
1649882040000|2022-04-13 20:34:00|1417.12|1400.02|1417.11|1400.01|1417.12|1400.02|1417.11|1400.01|2
1649882050000|2022-04-13 20:34:10|1417.12|1400.02|1417.13|1400.03|1417.13|1400.03|1417.12|1400.02|2
1649882060000|2022-04-13 20:34:20|1417.14|1400.04|1417.1|1400|1417.14|1400.04|1417.1|1400|2
1649882070000|2022-04-13 20:34:30|1417.22|1400.12|1417.27|1400.17|1417.27|1400.17|1417.05|1399.95|11
1649882080000|2022-04-13 20:34:40|1417.12|1400.02|1417.88|1400.78|1417.99|1400.89|1417.05|1399.95|16
1649882090000|2022-04-13 20:34:50|1417.99|1400.89|1417.99|1400.89|1417.99|1400.89|1417.91|1400.81|3
1649882100000|2022-04-13 20:35:00|1418.11|1401.01|1417.99|1400.89|1419.01|1401.91|1417.99|1400.89|20
1649882110000|2022-04-13 20:35:10|1418.03|1400.93|1417.02|1399.92|1418.03|1400.93|1416.89|1399.79|17
1649882120000|2022-04-13 20:35:20|1416.97|1399.87|1417.15|1400.05|1417.25|1400.15|1416.97|1399.87|13
1649882130000|2022-04-13 20:35:30|1417.16|1400.06|1418.03|1400.93|1418.08|1400.98|1417.16|1400.06|8
1649882140000|2022-04-13 20:35:40|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1418.03|1400.93|3
1649882150000|2022-04-13 20:35:50|1418.06|1400.96|1417.84|1400.74|1418.08|1400.98|1417.84|1400.74|13
1649882160000|2022-04-13 20:36:00|1417.78|1400.68|1417.08|1399.98|1417.78|1400.68|1417.08|1399.98|14
1649882170000|2022-04-13 20:36:10|1417.12|1400.02|1417.06|1399.96|1417.16|1400.06|1417.06|1399.96|10
1649882180000|2022-04-13 20:36:20|1417.15|1400.05|1416.23|1399.13|1417.17|1400.07|1416.23|1399.13|19
1649882190000|2022-04-13 20:36:30|1416.21|1399.11|1415.93|1398.83|1416.23|1399.13|1415.9|1398.8|14
1649882200000|2022-04-13 20:36:40|1415.99|1398.89|1416.13|1399.03|1416.13|1399.03|1415.98|1398.88|4
1649882210000|2022-04-13 20:36:50|1416.09|1398.99|1416.21|1399.11|1416.38|1399.28|1416.09|1398.99|9
1649882220000|2022-04-13 20:37:00|1416.29|1399.19|1416.29|1399.19|1416.38|1399.28|1416.12|1399.02|8
1649882230000|2022-04-13 20:37:10|1416.31|1399.21|1417.08|1399.98|1417.09|1399.99|1416.29|1399.19|9
1649882240000|2022-04-13 20:37:20|1417|1399.9|1417.2|1400.1|1417.23|1400.13|1417|1399.9|8
1649882250000|2022-04-13 20:37:30|1417.13|1400.03|1416.91|1399.81|1417.14|1400.04|1416.86|1399.76|7
1649882260000|2022-04-13 20:37:40|1417.05|1399.95|1417.18|1400.08|1417.18|1400.08|1417.05|1399.95|2
1649882270000|2022-04-13 20:37:50|1417.37|1400.27|1417.13|1400.03|1417.37|1400.27|1417.13|1400.03|4
1649882280000|2022-04-13 20:38:00|1417.14|1400.04|1417.14|1400.04|1417.14|1400.04|1417.14|1400.04|1
1649882290000|2022-04-13 20:38:10|1417.19|1400.09|1416.44|1399.34|1417.19|1400.09|1416.44|1399.34|12
1649882300000|2022-04-13 20:38:20|1416.47|1399.37|1416.11|1399.01|1416.51|1399.41|1416.11|1399.01|16
1649882310000|2022-04-13 20:38:30|1416.15|1399.05|1416.08|1398.98|1416.16|1399.06|1416.07|1398.97|6
1649882320000|2022-04-13 20:38:40|1416.07|1398.97|1416.1|1399|1416.1|1399|1416.07|1398.97|5
1649882330000|2022-04-13 20:38:50|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1
1649882340000|2022-04-13 20:39:00|1415.99|1398.89|1415.9|1398.8|1416|1398.9|1415.84|1398.74|8
1649882350000|2022-04-13 20:39:10|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1
1649882370000|2022-04-13 20:39:30|1416.12|1399.02|1416.09|1398.99|1416.13|1399.03|1416.02|1398.92|5
1649882380000|2022-04-13 20:39:40|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1649882400000|2022-04-13 20:40:00|1416.09|1398.99|1416.17|1399.07|1416.19|1399.09|1416.07|1398.97|4
1649882410000|2022-04-13 20:40:10|1416.2|1399.1|1416.21|1399.11|1416.21|1399.11|1416.18|1399.08|4
1649882420000|2022-04-13 20:40:20|1416.2|1399.1|1416.1|1399|1416.2|1399.1|1416.07|1398.97|9
1649882430000|2022-04-13 20:40:30|1416.09|1398.99|1416.09|1398.99|1416.1|1399|1416.06|1398.96|6
1649882440000|2022-04-13 20:40:40|1416.1|1399|1416.1|1399|1416.1|1399|1416.1|1399|1
1649882450000|2022-04-13 20:40:50|1416.12|1399.02|1416.03|1398.93|1416.12|1399.02|1415.86|1398.76|9
1649882460000|2022-04-13 20:41:00|1416.02|1398.92|1416.03|1398.93|1416.03|1398.93|1415.99|1398.89|3
1649882470000|2022-04-13 20:41:10|1415.99|1398.89|1416.03|1398.93|1416.03|1398.93|1415.99|1398.89|2
1649882480000|2022-04-13 20:41:20|1415.99|1398.89|1416.17|1399.07|1416.19|1399.09|1415.99|1398.89|6
1649882490000|2022-04-13 20:41:30|1416.14|1399.04|1416.14|1399.04|1416.14|1399.04|1416.14|1399.04|1
1649882500000|2022-04-13 20:41:40|1416.34|1399.24|1416.81|1399.71|1416.91|1399.81|1416.25|1399.15|12
1649882510000|2022-04-13 20:41:50|1416.67|1399.57|1416.97|1399.87|1416.98|1399.88|1416.58|1399.48|6
1649882520000|2022-04-13 20:42:00|1416.91|1399.81|1417.05|1399.95|1417.09|1399.99|1416.91|1399.81|10
1649882530000|2022-04-13 20:42:10|1417.07|1399.97|1416.92|1399.82|1417.07|1399.97|1416.92|1399.82|5
1649882550000|2022-04-13 20:42:30|1416.91|1399.81|1417.02|1399.92|1417.05|1399.95|1416.91|1399.81|6
1649882560000|2022-04-13 20:42:40|1417.04|1399.94|1416.15|1399.05|1417.05|1399.95|1416.15|1399.05|18
1649882570000|2022-04-13 20:42:50|1416.13|1399.03|1416.11|1399.01|1416.13|1399.03|1416.09|1398.99|10
1649882580000|2022-04-13 20:43:00|1416.1|1399|1415.88|1398.78|1416.13|1399.03|1415.87|1398.77|13
1649882590000|2022-04-13 20:43:10|1415.87|1398.77|1416.04|1398.94|1416.06|1398.96|1415.87|1398.77|13
1649882600000|2022-04-13 20:43:20|1416.03|1398.93|1414.74|1397.64|1416.04|1398.94|1414.74|1397.64|17
1649882610000|2022-04-13 20:43:30|1414.95|1397.85|1415.06|1397.96|1415.48|1398.38|1414.95|1397.85|10
1649882630000|2022-04-13 20:43:50|1415.08|1397.98|1414.82|1397.72|1415.17|1398.07|1414.17|1397.07|14
1649882640000|2022-04-13 20:44:00|1414.9|1397.8|1414.97|1397.87|1415.01|1397.91|1414.83|1397.73|5
1649882650000|2022-04-13 20:44:10|1414.92|1397.82|1414.99|1397.89|1414.99|1397.89|1414.92|1397.82|2
1649882660000|2022-04-13 20:44:20|1415.03|1397.93|1415.02|1397.92|1415.03|1397.93|1415.02|1397.92|2
1649882670000|2022-04-13 20:44:30|1415.14|1398.04|1415.14|1398.04|1415.2|1398.1|1415.05|1397.95|4
1649882680000|2022-04-13 20:44:40|1415.05|1397.95|1415.05|1397.95|1415.14|1398.04|1415.05|1397.95|3
1649882690000|2022-04-13 20:44:50|1415.14|1398.04|1415.12|1398.02|1415.14|1398.04|1415.12|1398.02|2
1649882700000|2022-04-13 20:45:00|1415.16|1398.06|1414.29|1397.19|1415.16|1398.06|1413.9|1396.8|8
1649882710000|2022-04-13 20:45:10|1414.26|1397.16|1414.16|1397.06|1414.26|1397.16|1414.08|1396.98|5
1649882720000|2022-04-13 20:45:20|1414.08|1396.98|1413.06|1395.96|1414.13|1397.03|1413.06|1395.96|13
1649882730000|2022-04-13 20:45:30|1413.02|1395.92|1413.27|1396.17|1413.27|1396.17|1413.02|1395.92|2
1649882760000|2022-04-13 20:46:00|1413.2|1396.1|1413|1395.9|1413.37|1396.27|1413|1395.9|6
1649882770000|2022-04-13 20:46:10|1413.15|1396.05|1413.13|1396.03|1413.15|1396.05|1413.13|1396.03|2
1649882780000|2022-04-13 20:46:20|1413|1395.9|1413.17|1396.07|1413.17|1396.07|1413|1395.9|3
1649882790000|2022-04-13 20:46:30|1413.18|1396.08|1413.7|1396.6|1413.7|1396.6|1413.18|1396.08|3
1649882800000|2022-04-13 20:46:40|1413.88|1396.78|1413.86|1396.76|1413.88|1396.78|1413.86|1396.76|2
1649882810000|2022-04-13 20:46:50|1413.79|1396.69|1413.79|1396.69|1413.81|1396.71|1413.79|1396.69|7
1649882830000|2022-04-13 20:47:10|1413.92|1396.82|1413.87|1396.77|1413.92|1396.82|1413.87|1396.77|2
1649882840000|2022-04-13 20:47:20|1413.92|1396.82|1413.93|1396.83|1413.93|1396.83|1413.87|1396.77|5
1649882850000|2022-04-13 20:47:30|1414.18|1397.08|1414.89|1397.79|1414.93|1397.83|1414.18|1397.08|15
1649882860000|2022-04-13 20:47:40|1415.06|1397.96|1415.16|1398.06|1415.16|1398.06|1415.05|1397.95|4
1649882870000|2022-04-13 20:47:50|1415.14|1398.04|1415.08|1397.98|1415.14|1398.04|1415.06|1397.96|3
1649882880000|2022-04-13 20:48:00|1415.03|1397.93|1415.03|1397.93|1415.03|1397.93|1415.03|1397.93|1
1649882890000|2022-04-13 20:48:10|1414.98|1397.88|1415.71|1398.61|1415.71|1398.61|1414.8|1397.7|10
1649882900000|2022-04-13 20:48:20|1415.29|1398.19|1416.37|1399.27|1416.81|1399.71|1415.29|1398.19|10
1649882910000|2022-04-13 20:48:30|1416.43|1399.33|1416.56|1399.46|1416.6|1399.5|1416.28|1399.18|9
1649882920000|2022-04-13 20:48:40|1416.65|1399.55|1416.27|1399.17|1416.65|1399.55|1416.27|1399.17|4
1649882930000|2022-04-13 20:48:50|1416.26|1399.16|1416.13|1399.03|1416.28|1399.18|1416.13|1399.03|3
1649882940000|2022-04-13 20:49:00|1416.61|1399.51|1417.22|1400.12|1417.22|1400.12|1416.61|1399.51|6
1649882950000|2022-04-13 20:49:10|1417.23|1400.13|1418.03|1400.93|1418.06|1400.96|1417.23|1400.13|12
1649882960000|2022-04-13 20:49:20|1418.28|1401.18|1418.63|1401.53|1418.7|1401.6|1418.28|1401.18|14
1649882970000|2022-04-13 20:49:30|1418.64|1401.54|1418.66|1401.56|1418.66|1401.56|1418.6|1401.5|5
1649882980000|2022-04-13 20:49:40|1418.67|1401.57|1418.61|1401.51|1418.67|1401.57|1418.61|1401.51|4
1649882990000|2022-04-13 20:49:50|1418.63|1401.53|1419.17|1402.07|1419.17|1402.07|1417.61|1400.51|11
1649883000000|2022-04-13 20:50:00|1418.85|1401.75|1418.72|1401.62|1419.19|1402.09|1418.69|1401.59|18
1649883010000|2022-04-13 20:50:10|1418.89|1401.79|1418.81|1401.71|1419.12|1402.02|1418.79|1401.69|8
1649883020000|2022-04-13 20:50:20|1418.88|1401.78|1418.99|1401.89|1419|1401.9|1418.79|1401.69|8
1649883030000|2022-04-13 20:50:30|1419|1401.9|1419.16|1402.06|1419.16|1402.06|1419|1401.9|2
1649883040000|2022-04-13 20:50:40|1419.17|1402.07|1419.11|1402.01|1419.17|1402.07|1419.11|1402.01|6
1649883050000|2022-04-13 20:50:50|1419.1|1402|1419.11|1402.01|1419.11|1402.01|1419.1|1402|2
1649883060000|2022-04-13 20:51:00|1419.16|1402.06|1419.02|1401.92|1419.16|1402.06|1419.02|1401.92|2
1649883070000|2022-04-13 20:51:10|1419.01|1401.91|1418.95|1401.85|1419.01|1401.91|1418.74|1401.64|8
1649883080000|2022-04-13 20:51:20|1418.94|1401.84|1419|1401.9|1419.01|1401.91|1418.91|1401.81|13
1649883090000|2022-04-13 20:51:30|1419.15|1402.05|1419.83|1402.73|1419.89|1402.79|1419.12|1402.02|10
1649883100000|2022-04-13 20:51:40|1419.79|1402.69|1419.77|1402.67|1419.81|1402.71|1419.77|1402.67|4
1649883110000|2022-04-13 20:51:50|1419.81|1402.71|1419.78|1402.68|1419.81|1402.71|1419.78|1402.68|2
1649883120000|2022-04-13 20:52:00|1419.76|1402.66|1419.76|1402.66|1419.89|1402.79|1419.75|1402.65|8
1649883130000|2022-04-13 20:52:10|1419.77|1402.67|1419.78|1402.68|1419.92|1402.82|1419.63|1402.53|5
1649883140000|2022-04-13 20:52:20|1419.72|1402.62|1419.89|1402.79|1419.89|1402.79|1419.72|1402.62|3
1649883150000|2022-04-13 20:52:30|1419.72|1402.62|1419.72|1402.62|1419.72|1402.62|1419.72|1402.62|1
1649883160000|2022-04-13 20:52:40|1419.54|1402.44|1419.09|1401.99|1419.54|1402.44|1419.09|1401.99|17
1649883170000|2022-04-13 20:52:50|1419.25|1402.15|1419.05|1401.95|1419.25|1402.15|1418.99|1401.89|13
1649883180000|2022-04-13 20:53:00|1419.06|1401.96|1418.98|1401.88|1419.22|1402.12|1418.98|1401.88|14
1649883190000|2022-04-13 20:53:10|1418.97|1401.87|1419.01|1401.91|1419.05|1401.95|1418.97|1401.87|9
1649883200000|2022-04-13 20:53:20|1418.99|1401.89|1418.99|1401.89|1419|1401.9|1418.99|1401.89|5
1649883210000|2022-04-13 20:53:30|1419.03|1401.93|1419.02|1401.92|1419.21|1402.11|1419.01|1401.91|21
1649883220000|2022-04-13 20:53:40|1418.99|1401.89|1419.1|1402|1419.13|1402.03|1418.98|1401.88|17
1649883230000|2022-04-13 20:53:50|1419.11|1402.01|1419.09|1401.99|1419.11|1402.01|1419.09|1401.99|2
1649883240000|2022-04-13 20:54:00|1419.17|1402.07|1419.07|1401.97|1419.17|1402.07|1419.07|1401.97|4
1649883250000|2022-04-13 20:54:10|1419.09|1401.99|1419.08|1401.98|1419.09|1401.99|1419.08|1401.98|2
1649883270000|2022-04-13 20:54:30|1419.05|1401.95|1419.06|1401.96|1419.06|1401.96|1418.84|1401.74|10
1649883280000|2022-04-13 20:54:40|1419.05|1401.95|1419.05|1401.95|1419.06|1401.96|1419.03|1401.93|9
1649883290000|2022-04-13 20:54:50|1419.04|1401.94|1419.05|1401.95|1419.06|1401.96|1419.03|1401.93|5
1649883300000|2022-04-13 20:55:00|1419.04|1401.94|1419.07|1401.97|1419.11|1402.01|1418.95|1401.85|16
1649883310000|2022-04-13 20:55:10|1419.09|1401.99|1419.06|1401.96|1419.1|1402|1419.05|1401.95|10
1649883320000|2022-04-13 20:55:20|1419.08|1401.98|1419.18|1402.08|1419.22|1402.12|1419.05|1401.95|9
1649883330000|2022-04-13 20:55:30|1419.13|1402.03|1419.12|1402.02|1419.55|1402.45|1419.05|1401.95|7
1649883340000|2022-04-13 20:55:40|1419.05|1401.95|1419.03|1401.93|1419.05|1401.95|1419.03|1401.93|2
1649883350000|2022-04-13 20:55:50|1419.02|1401.92|1419.04|1401.94|1419.04|1401.94|1419.02|1401.92|2
1649883360000|2022-04-13 20:56:00|1419.03|1401.93|1418.67|1401.57|1419.08|1401.98|1418.67|1401.57|7
1649883380000|2022-04-13 20:56:20|1418.68|1401.58|1418.8|1401.7|1418.8|1401.7|1418.68|1401.58|2
1649883390000|2022-04-13 20:56:30|1418.73|1401.63|1418.41|1401.31|1418.73|1401.63|1418.05|1400.95|6
1649883400000|2022-04-13 20:56:40|1418.28|1401.18|1418.13|1401.03|1418.28|1401.18|1418.13|1401.03|2
1649883410000|2022-04-13 20:56:50|1418.22|1401.12|1418.79|1401.69|1418.81|1401.71|1418.13|1401.03|10
1649883420000|2022-04-13 20:57:00|1418.83|1401.73|1419.05|1401.95|1419.32|1402.22|1418.55|1401.45|9
1649883430000|2022-04-13 20:57:10|1419.04|1401.94|1419.05|1401.95|1419.05|1401.95|1419.04|1401.94|2
1649883450000|2022-04-13 20:57:30|1419.04|1401.94|1419.07|1401.97|1419.16|1402.06|1419.01|1401.91|9
1649883470000|2022-04-13 20:57:50|1418.77|1401.67|1418.7|1401.6|1418.77|1401.67|1418.7|1401.6|2
1649883480000|2022-04-13 20:58:00|1418.5|1401.4|1418.69|1401.59|1418.69|1401.59|1418.5|1401.4|2
1649883490000|2022-04-13 20:58:10|1418.6|1401.5|1419.05|1401.95|1419.05|1401.95|1418.6|1401.5|7
1649883500000|2022-04-13 20:58:20|1419.03|1401.93|1419.05|1401.95|1419.05|1401.95|1419.03|1401.93|2
1649883510000|2022-04-13 20:58:30|1419|1401.9|1419.04|1401.94|1419.04|1401.94|1418.98|1401.88|7
1649883520000|2022-04-13 20:58:40|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.88|1401.78|3
1649883530000|2022-04-13 20:58:50|1418.96|1401.86|1418.41|1401.31|1419.07|1401.97|1418.2|1401.1|10
1649883540000|2022-04-13 20:59:00|1418.5|1401.4|1418.26|1401.16|1418.8|1401.7|1418.18|1401.08|19
1649883550000|2022-04-13 20:59:10|1418.25|1401.15|1418.34|1401.24|1418.41|1401.31|1418.18|1401.08|13
1649883560000|2022-04-13 20:59:20|1418.33|1401.23|1418.87|1401.77|1418.93|1401.83|1418.2|1401.1|11
1649883570000|2022-04-13 20:59:30|1418.85|1401.75|1418.87|1401.77|1418.87|1401.77|1418.85|1401.75|2
1649883580000|2022-04-13 20:59:40|1418.81|1401.71|1419.03|1401.93|1419.03|1401.93|1418.81|1401.71|2
1649883590000|2022-04-13 20:59:50|1419.05|1401.95|1419.05|1401.95|1419.06|1401.96|1419.05|1401.95|3
1649883600000|2022-04-13 21:00:00|1419.06|1401.96|1419.03|1401.93|1419.07|1401.97|1419.03|1401.93|3
1649883610000|2022-04-13 21:00:10|1419.04|1401.94|1419.03|1401.93|1419.04|1401.94|1419.03|1401.93|6
1649883620000|2022-04-13 21:00:20|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1
1649883630000|2022-04-13 21:00:30|1419.07|1401.97|1419.03|1401.93|1419.07|1401.97|1419.03|1401.93|2
1649883650000|2022-04-13 21:00:50|1419.02|1401.92|1419.03|1401.93|1419.03|1401.93|1419.02|1401.92|2
1649883660000|2022-04-13 21:01:00|1419|1401.9|1419|1401.9|1419.04|1401.94|1419|1401.9|5
1649883670000|2022-04-13 21:01:10|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1
1649883710000|2022-04-13 21:01:50|1419.04|1401.94|1419.01|1401.91|1419.04|1401.94|1419.01|1401.91|3
1649883720000|2022-04-13 21:02:00|1418.89|1401.79|1417.76|1400.66|1418.89|1401.79|1417.76|1400.66|12
1649883730000|2022-04-13 21:02:10|1417.73|1400.63|1417.28|1400.18|1417.73|1400.63|1417.28|1400.18|10
1649883740000|2022-04-13 21:02:20|1417.29|1400.19|1417.29|1400.19|1417.29|1400.19|1417.29|1400.19|1
1649883750000|2022-04-13 21:02:30|1417.27|1400.17|1417.66|1400.56|1417.66|1400.56|1417.27|1400.17|4
1649883760000|2022-04-13 21:02:40|1417.67|1400.57|1417.77|1400.67|1417.77|1400.67|1417.67|1400.57|13
1649883770000|2022-04-13 21:02:50|1417.78|1400.68|1417.82|1400.72|1417.82|1400.72|1417.76|1400.66|4
1649883780000|2022-04-13 21:03:00|1417.83|1400.73|1417.76|1400.66|1417.83|1400.73|1417.76|1400.66|8
1649883790000|2022-04-13 21:03:10|1417.78|1400.68|1417.74|1400.64|1417.79|1400.69|1417.74|1400.64|7
1649883800000|2022-04-13 21:03:20|1417.99|1400.89|1417.99|1400.89|1417.99|1400.89|1417.99|1400.89|1
1649883820000|2022-04-13 21:03:40|1418.03|1400.93|1418|1400.9|1418.03|1400.93|1418|1400.9|2
1649883830000|2022-04-13 21:03:50|1418.03|1400.93|1418.04|1400.94|1418.04|1400.94|1418.03|1400.93|2
1649883850000|2022-04-13 21:04:10|1418.03|1400.93|1418.03|1400.93|1418.03|1400.93|1418.03|1400.93|1
1649883860000|2022-04-13 21:04:20|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1
1649883870000|2022-04-13 21:04:30|1418.03|1400.93|1418.14|1401.04|1418.17|1401.07|1418.03|1400.93|5
1649883880000|2022-04-13 21:04:40|1418.13|1401.03|1418.14|1401.04|1418.14|1401.04|1418.08|1400.98|6
1649883900000|2022-04-13 21:05:00|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1
1649883910000|2022-04-13 21:05:10|1418.14|1401.04|1418.14|1401.04|1418.16|1401.06|1418.14|1401.04|3
1649883940000|2022-04-13 21:05:40|1418.13|1401.03|1418.22|1401.12|1418.22|1401.12|1418.13|1401.03|2
1649883950000|2022-04-13 21:05:50|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1
1649883960000|2022-04-13 21:06:00|1418.14|1401.04|1418.14|1401.04|1418.14|1401.04|1418.14|1401.04|1
1649883980000|2022-04-13 21:06:20|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1
1649883990000|2022-04-13 21:06:30|1418.14|1401.04|1418.14|1401.04|1418.14|1401.04|1418.14|1401.04|1
1649884000000|2022-04-13 21:06:40|1418.16|1401.06|1418.15|1401.05|1418.16|1401.06|1418.13|1401.03|6
1649884010000|2022-04-13 21:06:50|1418.1|1401|1418.08|1400.98|1418.24|1401.14|1418.06|1400.96|14
1649884020000|2022-04-13 21:07:00|1418.07|1400.97|1417.31|1400.21|1418.07|1400.97|1417.28|1400.18|20
1649884030000|2022-04-13 21:07:10|1417.3|1400.2|1416.98|1399.88|1417.3|1400.2|1416.98|1399.88|5
1649884040000|2022-04-13 21:07:20|1416.99|1399.89|1417.02|1399.92|1417.02|1399.92|1416.99|1399.89|3
1649884050000|2022-04-13 21:07:30|1417.01|1399.91|1417.1|1400|1417.11|1400.01|1417.01|1399.91|7
1649884060000|2022-04-13 21:07:40|1417.07|1399.97|1417.07|1399.97|1417.1|1400|1417.07|1399.97|7
1649884070000|2022-04-13 21:07:50|1417.01|1399.91|1417.41|1400.31|1417.41|1400.31|1417.01|1399.91|8
1649884080000|2022-04-13 21:08:00|1417.23|1400.13|1417.68|1400.58|1417.69|1400.59|1417.23|1400.13|13
1649884100000|2022-04-13 21:08:20|1417.69|1400.59|1417.82|1400.72|1417.82|1400.72|1417.69|1400.59|2
1649884110000|2022-04-13 21:08:30|1417.95|1400.85|1417.83|1400.73|1417.95|1400.85|1417.83|1400.73|2
1649884120000|2022-04-13 21:08:40|1417.86|1400.76|1417.86|1400.76|1417.88|1400.78|1417.83|1400.73|6
1649884130000|2022-04-13 21:08:50|1417.52|1400.42|1417.88|1400.78|1417.88|1400.78|1417.5|1400.4|13
1649884140000|2022-04-13 21:09:00|1417.83|1400.73|1417.85|1400.75|1417.87|1400.77|1417.83|1400.73|4
1649884150000|2022-04-13 21:09:10|1417.84|1400.74|1417.85|1400.75|1417.85|1400.75|1417.84|1400.74|2
1649884160000|2022-04-13 21:09:20|1417.87|1400.77|1417.82|1400.72|1417.87|1400.77|1417.82|1400.72|4
1649884170000|2022-04-13 21:09:30|1417.83|1400.73|1417.83|1400.73|1417.84|1400.74|1417.83|1400.73|3
1649884180000|2022-04-13 21:09:40|1417.84|1400.74|1417.84|1400.74|1417.84|1400.74|1417.84|1400.74|1
1649884200000|2022-04-13 21:10:00|1417.93|1400.83|1418.76|1401.66|1418.76|1401.66|1417.93|1400.83|6
1649884210000|2022-04-13 21:10:10|1418.74|1401.64|1418.74|1401.64|1418.74|1401.64|1418.74|1401.64|1
1649884220000|2022-04-13 21:10:20|1418.62|1401.52|1418.62|1401.52|1418.62|1401.52|1418.62|1401.52|1
1649884240000|2022-04-13 21:10:40|1418.65|1401.55|1418.79|1401.69|1418.94|1401.84|1418.65|1401.55|6
1649884250000|2022-04-13 21:10:50|1418.83|1401.73|1418.84|1401.74|1418.84|1401.74|1418.83|1401.73|2
1649884260000|2022-04-13 21:11:00|1418.83|1401.73|1418.83|1401.73|1418.83|1401.73|1418.83|1401.73|1
1649884270000|2022-04-13 21:11:10|1418.9|1401.8|1418.9|1401.8|1418.9|1401.8|1418.9|1401.8|1
1649884280000|2022-04-13 21:11:20|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1649884300000|2022-04-13 21:11:40|1418.9|1401.8|1418.86|1401.76|1418.9|1401.8|1418.86|1401.76|2
1649884310000|2022-04-13 21:11:50|1418.92|1401.82|1419.25|1402.15|1419.56|1402.46|1418.9|1401.8|14
1649884320000|2022-04-13 21:12:00|1419.58|1402.48|1419.41|1402.31|1419.58|1402.48|1419.41|1402.31|6
1649884330000|2022-04-13 21:12:10|1419.75|1402.65|1419.74|1402.64|1419.75|1402.65|1419.63|1402.53|5
1649884350000|2022-04-13 21:12:30|1419.65|1402.55|1419.73|1402.63|1419.74|1402.64|1419.65|1402.55|5
1649884360000|2022-04-13 21:12:40|1419.74|1402.64|1419.74|1402.64|1419.74|1402.64|1419.69|1402.59|4
1649884370000|2022-04-13 21:12:50|1419.71|1402.61|1419.72|1402.62|1419.72|1402.62|1419.71|1402.61|2
1649884380000|2022-04-13 21:13:00|1419.75|1402.65|1419.39|1402.29|1419.75|1402.65|1419.39|1402.29|2
1649884400000|2022-04-13 21:13:20|1419.38|1402.28|1419.37|1402.27|1419.42|1402.32|1419.37|1402.27|10
1649884410000|2022-04-13 21:13:30|1419.44|1402.34|1419.61|1402.51|1419.64|1402.54|1419.34|1402.24|7
1649884420000|2022-04-13 21:13:40|1419.55|1402.45|1419.25|1402.15|1419.61|1402.51|1419.25|1402.15|7
1649884430000|2022-04-13 21:13:50|1419.29|1402.19|1419.25|1402.15|1419.32|1402.22|1419.25|1402.15|7
1649884440000|2022-04-13 21:14:00|1419.27|1402.17|1419.11|1402.01|1419.51|1402.41|1419.11|1402.01|16
1649884450000|2022-04-13 21:14:10|1419.13|1402.03|1419.02|1401.92|1419.13|1402.03|1419.02|1401.92|6
1649884460000|2022-04-13 21:14:20|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1649884470000|2022-04-13 21:14:30|1418.9|1401.8|1418.94|1401.84|1418.94|1401.84|1418.9|1401.8|4
1649884480000|2022-04-13 21:14:40|1419.04|1401.94|1419.05|1401.95|1419.05|1401.95|1418.8|1401.7|5
1649884490000|2022-04-13 21:14:50|1418.94|1401.84|1418.94|1401.84|1418.94|1401.84|1418.94|1401.84|1
1649884500000|2022-04-13 21:15:00|1419.04|1401.94|1418.94|1401.84|1419.1|1402|1418.94|1401.84|5
1649884540000|2022-04-13 21:15:40|1418.98|1401.88|1418.94|1401.84|1418.98|1401.88|1418.94|1401.84|5
1649884560000|2022-04-13 21:16:00|1418.92|1401.82|1419.03|1401.93|1419.09|1401.99|1418.92|1401.82|4
1649884570000|2022-04-13 21:16:10|1419.09|1401.99|1418.92|1401.82|1419.09|1401.99|1418.92|1401.82|4
1649884590000|2022-04-13 21:16:30|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1
1649884610000|2022-04-13 21:16:50|1418.92|1401.82|1418.92|1401.82|1418.92|1401.82|1418.92|1401.82|1
1649884620000|2022-04-13 21:17:00|1419.03|1401.93|1418.92|1401.82|1419.03|1401.93|1418.92|1401.82|4
1649884630000|2022-04-13 21:17:10|1418.93|1401.83|1418.93|1401.83|1418.93|1401.83|1418.92|1401.82|5
1649884640000|2022-04-13 21:17:20|1419.09|1401.99|1418.82|1401.72|1419.09|1401.99|1418.82|1401.72|8
1649884650000|2022-04-13 21:17:30|1419.43|1402.33|1419.47|1402.37|1419.47|1402.37|1419.43|1402.33|3
1649884670000|2022-04-13 21:17:50|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1649884680000|2022-04-13 21:18:00|1419.41|1402.31|1419.41|1402.31|1419.41|1402.31|1419.41|1402.31|1
1649884690000|2022-04-13 21:18:10|1419.43|1402.33|1419.43|1402.33|1419.43|1402.33|1419.43|1402.33|1
1649884710000|2022-04-13 21:18:30|1419.42|1402.32|1419.43|1402.33|1419.46|1402.36|1419.42|1402.32|6
1649884720000|2022-04-13 21:18:40|1419.44|1402.34|1419.43|1402.33|1419.45|1402.35|1419.43|1402.33|3
1649884740000|2022-04-13 21:19:00|1419.53|1402.43|1419.65|1402.55|1419.65|1402.55|1419.53|1402.43|6
1649884750000|2022-04-13 21:19:10|1419.35|1402.25|1419.6|1402.5|1419.72|1402.62|1419.18|1402.08|6
1649884760000|2022-04-13 21:19:20|1419.59|1402.49|1419.74|1402.64|1419.74|1402.64|1419.59|1402.49|3
1649884770000|2022-04-13 21:19:30|1419.6|1402.5|1419.6|1402.5|1419.6|1402.5|1419.6|1402.5|1
1649884780000|2022-04-13 21:19:40|1419.77|1402.67|1419.95|1402.85|1420.03|1402.93|1419.77|1402.67|5
1649884790000|2022-04-13 21:19:50|1420.03|1402.93|1419.94|1402.84|1420.03|1402.93|1419.82|1402.72|7
1649884800000|2022-04-13 21:20:00|1420.04|1402.94|1420.61|1403.51|1420.61|1403.51|1420.04|1402.94|19
1649884810000|2022-04-13 21:20:10|1420.4|1403.3|1420.4|1403.3|1420.51|1403.41|1420.4|1403.3|7
1649884820000|2022-04-13 21:20:20|1420.7|1403.6|1420.88|1403.78|1420.98|1403.88|1420.43|1403.33|5
1649884830000|2022-04-13 21:20:30|1420.86|1403.76|1420.84|1403.74|1420.86|1403.76|1420.84|1403.74|5
1649884840000|2022-04-13 21:20:40|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1
1649884850000|2022-04-13 21:20:50|1420.67|1403.57|1420.74|1403.64|1420.74|1403.64|1420.67|1403.57|2
1649884860000|2022-04-13 21:21:00|1420.85|1403.75|1420.66|1403.56|1420.85|1403.75|1420.57|1403.47|8
1649884870000|2022-04-13 21:21:10|1420.49|1403.39|1420.77|1403.67|1421.05|1403.95|1420.49|1403.39|7
1649884880000|2022-04-13 21:21:20|1420.83|1403.73|1420.86|1403.76|1420.86|1403.76|1420.83|1403.73|3
1649884890000|2022-04-13 21:21:30|1420.85|1403.75|1420.99|1403.89|1421.05|1403.95|1420.85|1403.75|11
1649884900000|2022-04-13 21:21:40|1421.18|1404.08|1421.49|1404.39|1421.63|1404.53|1421.18|1404.08|12
1649884910000|2022-04-13 21:21:50|1421.5|1404.4|1421.25|1404.15|1421.53|1404.43|1421.25|1404.15|5
1649884920000|2022-04-13 21:22:00|1421.49|1404.39|1420.97|1403.87|1421.49|1404.39|1420.97|1403.87|8
1649884930000|2022-04-13 21:22:10|1420.55|1403.45|1420.85|1403.75|1420.89|1403.79|1420.55|1403.45|6
1649884940000|2022-04-13 21:22:20|1420.86|1403.76|1421.06|1403.96|1421.06|1403.96|1420.86|1403.76|2
1649884950000|2022-04-13 21:22:30|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1
1649884970000|2022-04-13 21:22:50|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1
1649884980000|2022-04-13 21:23:00|1421.02|1403.92|1421.01|1403.91|1421.02|1403.92|1420.98|1403.88|5
1649884990000|2022-04-13 21:23:10|1421|1403.9|1421|1403.9|1421.05|1403.95|1420.99|1403.89|6
1649885000000|2022-04-13 21:23:20|1420.85|1403.75|1420.4|1403.3|1420.85|1403.75|1420.33|1403.23|6
1649885010000|2022-04-13 21:23:30|1420.39|1403.29|1420.34|1403.24|1420.46|1403.36|1420.34|1403.24|6
1649885020000|2022-04-13 21:23:40|1420.41|1403.31|1420.38|1403.28|1420.44|1403.34|1420.33|1403.23|7
1649885030000|2022-04-13 21:23:50|1420.4|1403.3|1420.38|1403.28|1420.44|1403.34|1420.38|1403.28|3
1649885040000|2022-04-13 21:24:00|1420.36|1403.26|1420.23|1403.13|1420.36|1403.26|1420.1|1403|3
1649885050000|2022-04-13 21:24:10|1420.32|1403.22|1420.37|1403.27|1420.37|1403.27|1420.32|1403.22|5
1649885060000|2022-04-13 21:24:20|1420.31|1403.21|1420.31|1403.21|1420.31|1403.21|1420.31|1403.21|1
1649885070000|2022-04-13 21:24:30|1420.34|1403.24|1420.09|1402.99|1420.34|1403.24|1420.09|1402.99|8
1649885080000|2022-04-13 21:24:40|1420.06|1402.96|1420|1402.9|1420.06|1402.96|1420|1402.9|3
1649885090000|2022-04-13 21:24:50|1419.94|1402.84|1419.95|1402.85|1419.95|1402.85|1419.63|1402.53|4
1649885100000|2022-04-13 21:25:00|1419.83|1402.73|1419.86|1402.76|1419.92|1402.82|1419.83|1402.73|10
1649885110000|2022-04-13 21:25:10|1419.88|1402.78|1419.91|1402.81|1419.91|1402.81|1419.86|1402.76|10
1649885120000|2022-04-13 21:25:20|1419.92|1402.82|1419.95|1402.85|1419.95|1402.85|1419.92|1402.82|4
1649885130000|2022-04-13 21:25:30|1419.96|1402.86|1419.96|1402.86|1419.99|1402.89|1419.96|1402.86|3
1649885140000|2022-04-13 21:25:40|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1
1649885150000|2022-04-13 21:25:50|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1
1649885160000|2022-04-13 21:26:00|1419.96|1402.86|1419.95|1402.85|1419.96|1402.86|1419.91|1402.81|6
1649885180000|2022-04-13 21:26:20|1419.94|1402.84|1419.94|1402.84|1419.94|1402.84|1419.94|1402.84|1
1649885190000|2022-04-13 21:26:30|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1
1649885210000|2022-04-13 21:26:50|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1
1649885220000|2022-04-13 21:27:00|1419.96|1402.86|1419.99|1402.89|1419.99|1402.89|1419.95|1402.85|3
1649885240000|2022-04-13 21:27:20|1419.97|1402.87|1419.97|1402.87|1419.97|1402.87|1419.97|1402.87|1
1649885250000|2022-04-13 21:27:30|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1
1649885270000|2022-04-13 21:27:50|1419.77|1402.67|1419.53|1402.43|1419.99|1402.89|1419.34|1402.24|14
1649885280000|2022-04-13 21:28:00|1419.54|1402.44|1419.46|1402.36|1419.55|1402.45|1419.46|1402.36|6
1649885290000|2022-04-13 21:28:10|1419.53|1402.43|1419.08|1401.98|1419.89|1402.79|1419.08|1401.98|13
1649885300000|2022-04-13 21:28:20|1419.09|1401.99|1419.05|1401.95|1419.09|1401.99|1419.05|1401.95|5
1649885310000|2022-04-13 21:28:30|1419.01|1401.91|1419.2|1402.1|1419.32|1402.22|1418.92|1401.82|13
1649885320000|2022-04-13 21:28:40|1419.33|1402.23|1419.16|1402.06|1419.83|1402.73|1418.91|1401.81|17
1649885330000|2022-04-13 21:28:50|1418.97|1401.87|1418.94|1401.84|1418.98|1401.88|1418.9|1401.8|13
1649885340000|2022-04-13 21:29:00|1418.59|1401.49|1418.56|1401.46|1418.59|1401.49|1418.56|1401.46|2
1649885350000|2022-04-13 21:29:10|1418.6|1401.5|1418.56|1401.46|1418.6|1401.5|1418.56|1401.46|2
1649885360000|2022-04-13 21:29:20|1418.52|1401.42|1418.56|1401.46|1418.56|1401.46|1418.52|1401.42|4
1649885370000|2022-04-13 21:29:30|1418.31|1401.21|1418.43|1401.33|1418.45|1401.35|1418.31|1401.21|3
1649885380000|2022-04-13 21:29:40|1418.53|1401.43|1418.98|1401.88|1419.02|1401.92|1418.53|1401.43|4
1649885390000|2022-04-13 21:29:50|1418.89|1401.79|1418.9|1401.8|1418.93|1401.83|1418.89|1401.79|6
1649885400000|2022-04-13 21:30:00|1418.86|1401.76|1418.43|1401.33|1418.9|1401.8|1418.43|1401.33|4
1649885410000|2022-04-13 21:30:10|1418.46|1401.36|1418.46|1401.36|1418.51|1401.41|1418.41|1401.31|9
1649885420000|2022-04-13 21:30:20|1418.48|1401.38|1418.89|1401.79|1418.89|1401.79|1418.45|1401.35|3
1649885430000|2022-04-13 21:30:30|1418.93|1401.83|1418.93|1401.83|1418.93|1401.83|1418.89|1401.79|5
1649885440000|2022-04-13 21:30:40|1418.9|1401.8|1418.93|1401.83|1418.93|1401.83|1418.89|1401.79|4
1649885450000|2022-04-13 21:30:50|1418.9|1401.8|1418.9|1401.8|1418.9|1401.8|1418.89|1401.79|3
1649885460000|2022-04-13 21:31:00|1418.93|1401.83|1418.93|1401.83|1418.97|1401.87|1418.93|1401.83|3
1649885470000|2022-04-13 21:31:10|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1
1649885480000|2022-04-13 21:31:20|1418.93|1401.83|1418.59|1401.49|1418.93|1401.83|1418.59|1401.49|2
1649885490000|2022-04-13 21:31:30|1418.93|1401.83|1418.27|1401.17|1418.93|1401.83|1418.27|1401.17|5
1649885500000|2022-04-13 21:31:40|1417.92|1400.82|1418.01|1400.91|1418.03|1400.93|1417.84|1400.74|9
1649885510000|2022-04-13 21:31:50|1417.99|1400.89|1418.03|1400.93|1418.03|1400.93|1417.99|1400.89|2
1649885520000|2022-04-13 21:32:00|1418|1400.9|1417.1|1400|1418|1400.9|1417.1|1400|6
1649885530000|2022-04-13 21:32:10|1417.05|1399.95|1417.06|1399.96|1417.12|1400.02|1417.05|1399.95|6
1649885540000|2022-04-13 21:32:20|1417.05|1399.95|1417.12|1400.02|1417.13|1400.03|1417.04|1399.94|16
1649885550000|2022-04-13 21:32:30|1417.09|1399.99|1417.02|1399.92|1417.12|1400.02|1417.01|1399.91|6
1649885560000|2022-04-13 21:32:40|1417.06|1399.96|1417.01|1399.91|1417.06|1399.96|1417.01|1399.91|6
1649885570000|2022-04-13 21:32:50|1417.02|1399.92|1417|1399.9|1417.03|1399.93|1416.99|1399.89|8
1649885580000|2022-04-13 21:33:00|1417.03|1399.93|1417.03|1399.93|1417.03|1399.93|1417.02|1399.92|3
1649885590000|2022-04-13 21:33:10|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1417.03|1399.93|3
1649885600000|2022-04-13 21:33:20|1417.03|1399.93|1417.01|1399.91|1417.03|1399.93|1417|1399.9|9
1649885610000|2022-04-13 21:33:30|1417|1399.9|1416.91|1399.81|1417|1399.9|1416.89|1399.79|8
1649885620000|2022-04-13 21:33:40|1416.9|1399.8|1416.91|1399.81|1416.93|1399.83|1416.89|1399.79|5
1649885630000|2022-04-13 21:33:50|1416.89|1399.79|1416.9|1399.8|1416.91|1399.81|1416.87|1399.77|8
1649885640000|2022-04-13 21:34:00|1416.87|1399.77|1416.87|1399.77|1416.87|1399.77|1416.87|1399.77|1
1649885650000|2022-04-13 21:34:10|1416.96|1399.86|1416.98|1399.88|1416.99|1399.89|1416.96|1399.86|3
1649885700000|2022-04-13 21:35:00|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1
1649885710000|2022-04-13 21:35:10|1417.07|1399.97|1416.95|1399.85|1417.07|1399.97|1416.95|1399.85|2
1649885720000|2022-04-13 21:35:20|1417.05|1399.95|1417.06|1399.96|1417.06|1399.96|1416.95|1399.85|4
1649885730000|2022-04-13 21:35:30|1417.2|1400.1|1417.01|1399.91|1417.2|1400.1|1417.01|1399.91|10
1649885740000|2022-04-13 21:35:40|1417.21|1400.11|1417.24|1400.14|1417.28|1400.18|1417.21|1400.11|3
1649885760000|2022-04-13 21:36:00|1417.32|1400.22|1417.06|1399.96|1417.36|1400.26|1417.06|1399.96|3
1649885770000|2022-04-13 21:36:10|1417.24|1400.14|1417.31|1400.21|1417.37|1400.27|1417.08|1399.98|10
1649885780000|2022-04-13 21:36:20|1417.26|1400.16|1417.39|1400.29|1417.39|1400.29|1417.26|1400.16|6
1649885790000|2022-04-13 21:36:30|1417.34|1400.24|1417.34|1400.24|1417.4|1400.3|1417.34|1400.24|7
1649885810000|2022-04-13 21:36:50|1417.32|1400.22|1417.38|1400.28|1417.38|1400.28|1417.32|1400.22|5
1649885830000|2022-04-13 21:37:10|1417.37|1400.27|1417.39|1400.29|1417.39|1400.29|1417.36|1400.26|6
1649885840000|2022-04-13 21:37:20|1417.33|1400.23|1417.3|1400.2|1417.33|1400.23|1417.3|1400.2|4
1649885850000|2022-04-13 21:37:30|1417.29|1400.19|1417.37|1400.27|1417.37|1400.27|1417.29|1400.19|11
1649885860000|2022-04-13 21:37:40|1417.38|1400.28|1417.4|1400.3|1417.4|1400.3|1417.36|1400.26|5
1649885880000|2022-04-13 21:38:00|1417.47|1400.37|1417.4|1400.3|1417.47|1400.37|1417.35|1400.25|7
1649885890000|2022-04-13 21:38:10|1417.41|1400.31|1417.4|1400.3|1417.41|1400.31|1417.4|1400.3|2
1649885900000|2022-04-13 21:38:20|1417.39|1400.29|1417.39|1400.29|1417.39|1400.29|1417.39|1400.29|1
1649885910000|2022-04-13 21:38:30|1417.28|1400.18|1417.33|1400.23|1417.33|1400.23|1417.28|1400.18|4
1649885920000|2022-04-13 21:38:40|1417.35|1400.25|1417.86|1400.76|1417.86|1400.76|1417.35|1400.25|6
1649885930000|2022-04-13 21:38:50|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1
1649885940000|2022-04-13 21:39:00|1418|1400.9|1418|1400.9|1418|1400.9|1418|1400.9|1
1649885950000|2022-04-13 21:39:10|1418.01|1400.91|1418.05|1400.95|1418.06|1400.96|1418.01|1400.91|3
1649886000000|2022-04-13 21:40:00|1418.06|1400.96|1418.2|1401.1|1418.88|1401.78|1418.06|1400.96|7
1649886010000|2022-04-13 21:40:10|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1
1649886020000|2022-04-13 21:40:20|1418.14|1401.04|1418.18|1401.08|1418.18|1401.08|1418.14|1401.04|2
1649886030000|2022-04-13 21:40:30|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1
1649886040000|2022-04-13 21:40:40|1418.21|1401.11|1418.64|1401.54|1418.94|1401.84|1418.21|1401.11|8
1649886050000|2022-04-13 21:40:50|1418.72|1401.62|1418.78|1401.68|1418.78|1401.68|1418.64|1401.54|7
1649886060000|2022-04-13 21:41:00|1418.77|1401.67|1418.81|1401.71|1418.83|1401.73|1418.77|1401.67|7
1649886070000|2022-04-13 21:41:10|1418.82|1401.72|1418.97|1401.87|1418.97|1401.87|1418.81|1401.71|7
1649886080000|2022-04-13 21:41:20|1418.99|1401.89|1419.02|1401.92|1419.03|1401.93|1418.99|1401.89|4
1649886090000|2022-04-13 21:41:30|1419.03|1401.93|1419.06|1401.96|1419.06|1401.96|1419.02|1401.92|7
1649886100000|2022-04-13 21:41:40|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1649886110000|2022-04-13 21:41:50|1419.02|1401.92|1419.02|1401.92|1419.03|1401.93|1419.01|1401.91|6
1649886120000|2022-04-13 21:42:00|1419.11|1402.01|1419.13|1402.03|1419.13|1402.03|1419.1|1402|5
1649886130000|2022-04-13 21:42:10|1419.2|1402.1|1419.2|1402.1|1419.2|1402.1|1419.2|1402.1|1
1649886140000|2022-04-13 21:42:20|1419.21|1402.11|1419.23|1402.13|1419.23|1402.13|1419.2|1402.1|9
1649886150000|2022-04-13 21:42:30|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1
1649886160000|2022-04-13 21:42:40|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1
1649886170000|2022-04-13 21:42:50|1419.15|1402.05|1419.13|1402.03|1419.16|1402.06|1419.13|1402.03|3
1649886180000|2022-04-13 21:43:00|1418.98|1401.88|1419.11|1402.01|1419.11|1402.01|1418.95|1401.85|6
1649886190000|2022-04-13 21:43:10|1419.19|1402.09|1419.23|1402.13|1419.23|1402.13|1419.19|1402.09|2
1649886200000|2022-04-13 21:43:20|1419.2|1402.1|1419.14|1402.04|1419.2|1402.1|1419.14|1402.04|2
1649886210000|2022-04-13 21:43:30|1419.15|1402.05|1419.16|1402.06|1419.16|1402.06|1419.14|1402.04|4
1649886220000|2022-04-13 21:43:40|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1
1649886230000|2022-04-13 21:43:50|1419.16|1402.06|1418.78|1401.68|1419.16|1402.06|1418.78|1401.68|13
1649886240000|2022-04-13 21:44:00|1418.85|1401.75|1418.72|1401.62|1418.85|1401.75|1418.11|1401.01|11
1649886250000|2022-04-13 21:44:10|1418.47|1401.37|1418.23|1401.13|1418.47|1401.37|1418.11|1401.01|3
1649886260000|2022-04-13 21:44:20|1418.27|1401.17|1418.08|1400.98|1418.27|1401.17|1418.08|1400.98|8
1649886270000|2022-04-13 21:44:30|1418.07|1400.97|1418.16|1401.06|1418.17|1401.07|1418.07|1400.97|11
1649886280000|2022-04-13 21:44:40|1418.17|1401.07|1418.24|1401.14|1418.24|1401.14|1418.16|1401.06|3
1649886290000|2022-04-13 21:44:50|1418.23|1401.13|1417.44|1400.34|1418.23|1401.13|1417.44|1400.34|16
1649886300000|2022-04-13 21:45:00|1417.41|1400.31|1417.21|1400.11|1417.41|1400.31|1417.19|1400.09|7
1649886310000|2022-04-13 21:45:10|1417.16|1400.06|1417.2|1400.1|1417.33|1400.23|1417.15|1400.05|11
1649886320000|2022-04-13 21:45:20|1417.15|1400.05|1417.17|1400.07|1417.2|1400.1|1417.15|1400.05|6
1649886330000|2022-04-13 21:45:30|1417.16|1400.06|1416.62|1399.52|1417.16|1400.06|1416.62|1399.52|17
1649886340000|2022-04-13 21:45:40|1416.49|1399.39|1416.36|1399.26|1416.49|1399.39|1416.36|1399.26|14
1649886350000|2022-04-13 21:45:50|1416.32|1399.22|1416.32|1399.22|1416.39|1399.29|1416.3|1399.2|8
1649886360000|2022-04-13 21:46:00|1416.16|1399.06|1414.78|1397.68|1416.32|1399.22|1414.64|1397.54|28
1649886370000|2022-04-13 21:46:10|1414.62|1397.52|1414.98|1397.88|1415.42|1398.32|1414.6|1397.5|12
1649886380000|2022-04-13 21:46:20|1415.09|1397.99|1415.24|1398.14|1415.27|1398.17|1415.05|1397.95|15
1649886390000|2022-04-13 21:46:30|1415.23|1398.13|1415.32|1398.22|1415.44|1398.34|1415.22|1398.12|11
1649886400000|2022-04-13 21:46:40|1415.44|1398.34|1415.98|1398.88|1416.06|1398.96|1415.38|1398.28|17
1649886410000|2022-04-13 21:46:50|1416.04|1398.94|1415.68|1398.58|1416.16|1399.06|1415.68|1398.58|8
1649886420000|2022-04-13 21:47:00|1415.56|1398.46|1415.6|1398.5|1415.6|1398.5|1415.56|1398.46|6
1649886430000|2022-04-13 21:47:10|1415.58|1398.48|1415.58|1398.48|1415.58|1398.48|1415.58|1398.48|1
1649886440000|2022-04-13 21:47:20|1415.56|1398.46|1415.69|1398.59|1415.81|1398.71|1415.56|1398.46|11
1649886450000|2022-04-13 21:47:30|1415.65|1398.55|1416.05|1398.95|1416.06|1398.96|1415.65|1398.55|4
1649886460000|2022-04-13 21:47:40|1416.06|1398.96|1416.06|1398.96|1416.06|1398.96|1416.05|1398.95|13
1649886470000|2022-04-13 21:47:50|1416.07|1398.97|1416.06|1398.96|1416.07|1398.97|1416.05|1398.95|9
1649886480000|2022-04-13 21:48:00|1416.05|1398.95|1416.13|1399.03|1416.15|1399.05|1416.05|1398.95|6
1649886490000|2022-04-13 21:48:10|1416.14|1399.04|1416.26|1399.16|1416.26|1399.16|1416.13|1399.03|6
1649886500000|2022-04-13 21:48:20|1416.23|1399.13|1416.08|1398.98|1416.23|1399.13|1416.08|1398.98|2
1649886510000|2022-04-13 21:48:30|1416.09|1398.99|1416.1|1399|1416.11|1399.01|1416.05|1398.95|9
1649886520000|2022-04-13 21:48:40|1416.11|1399.01|1416.15|1399.05|1416.29|1399.19|1416.07|1398.97|12
1649886530000|2022-04-13 21:48:50|1416.26|1399.16|1416.38|1399.28|1416.38|1399.28|1416.13|1399.03|8
1649886540000|2022-04-13 21:49:00|1416.39|1399.29|1416.87|1399.77|1417.01|1399.91|1416.39|1399.29|12
1649886550000|2022-04-13 21:49:10|1416.88|1399.78|1417.98|1400.88|1418.56|1401.46|1416.88|1399.78|25
1649886560000|2022-04-13 21:49:20|1418.57|1401.47|1418.42|1401.32|1418.57|1401.47|1418.42|1401.32|4
1649886570000|2022-04-13 21:49:30|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1
1649886580000|2022-04-13 21:49:40|1418.63|1401.53|1418.82|1401.72|1418.82|1401.72|1418.63|1401.53|2
1649886590000|2022-04-13 21:49:50|1418.83|1401.73|1418.3|1401.2|1418.84|1401.74|1418.26|1401.16|5
1649886600000|2022-04-13 21:50:00|1418.24|1401.14|1417.46|1400.36|1418.31|1401.21|1417.45|1400.35|10
1649886610000|2022-04-13 21:50:10|1417.47|1400.37|1417.25|1400.15|1417.48|1400.38|1417.06|1399.96|8
1649886620000|2022-04-13 21:50:20|1417.26|1400.16|1417.12|1400.02|1417.26|1400.16|1417.04|1399.94|13
1649886630000|2022-04-13 21:50:30|1417.13|1400.03|1417.15|1400.05|1417.26|1400.16|1417.08|1399.98|8
1649886640000|2022-04-13 21:50:40|1417.21|1400.11|1418.02|1400.92|1418.02|1400.92|1417.15|1400.05|16
1649886650000|2022-04-13 21:50:50|1418.01|1400.91|1418.01|1400.91|1418.01|1400.91|1418.01|1400.91|1
1649886660000|2022-04-13 21:51:00|1417.95|1400.85|1418.14|1401.04|1418.14|1401.04|1417.95|1400.85|9
1649886670000|2022-04-13 21:51:10|1418.54|1401.44|1418.86|1401.76|1418.86|1401.76|1418.54|1401.44|5
1649886690000|2022-04-13 21:51:30|1418.76|1401.66|1418.86|1401.76|1418.86|1401.76|1418.76|1401.66|3
1649886700000|2022-04-13 21:51:40|1418.76|1401.66|1418.76|1401.66|1418.76|1401.66|1418.76|1401.66|1
1649886710000|2022-04-13 21:51:50|1418.81|1401.71|1418.77|1401.67|1418.82|1401.72|1418.77|1401.67|4
1649886720000|2022-04-13 21:52:00|1418.85|1401.75|1418.72|1401.62|1418.93|1401.83|1418.72|1401.62|7
1649886730000|2022-04-13 21:52:10|1418.82|1401.72|1418.94|1401.84|1418.94|1401.84|1418.82|1401.72|3
1649886750000|2022-04-13 21:52:30|1418.92|1401.82|1418.94|1401.84|1418.94|1401.84|1418.92|1401.82|2
1649886770000|2022-04-13 21:52:50|1418.93|1401.83|1418.93|1401.83|1418.93|1401.83|1418.93|1401.83|1
1649886790000|2022-04-13 21:53:10|1418.87|1401.77|1418.87|1401.77|1418.87|1401.77|1418.87|1401.77|1
1649886810000|2022-04-13 21:53:30|1418.95|1401.85|1418.91|1401.81|1418.95|1401.85|1418.91|1401.81|2
1649886830000|2022-04-13 21:53:50|1418.76|1401.66|1418.83|1401.73|1418.83|1401.73|1418.76|1401.66|2
1649886840000|2022-04-13 21:54:00|1418.92|1401.82|1419.02|1401.92|1419.03|1401.93|1418.87|1401.77|7
1649886860000|2022-04-13 21:54:20|1419.03|1401.93|1419.02|1401.92|1419.03|1401.93|1419.01|1401.91|3
1649886870000|2022-04-13 21:54:30|1418.9|1401.8|1418.93|1401.83|1418.93|1401.83|1418.9|1401.8|4
1649886880000|2022-04-13 21:54:40|1418.9|1401.8|1418.9|1401.8|1418.9|1401.8|1418.9|1401.8|1
1649886890000|2022-04-13 21:54:50|1418.89|1401.79|1418.9|1401.8|1418.9|1401.8|1418.89|1401.79|2
1649886900000|2022-04-13 21:55:00|1418.93|1401.83|1418.86|1401.76|1418.93|1401.83|1418.86|1401.76|2
1649886910000|2022-04-13 21:55:10|1418.89|1401.79|1418.41|1401.31|1419.04|1401.94|1418.41|1401.31|6
1649886920000|2022-04-13 21:55:20|1418.61|1401.51|1418.31|1401.21|1418.61|1401.51|1418.31|1401.21|3
1649886960000|2022-04-13 21:56:00|1418.41|1401.31|1418.55|1401.45|1418.55|1401.45|1418.34|1401.24|3
1649886970000|2022-04-13 21:56:10|1418.34|1401.24|1418.41|1401.31|1418.41|1401.31|1418.34|1401.24|2
1649887000000|2022-04-13 21:56:40|1418.55|1401.45|1418.55|1401.45|1418.55|1401.45|1418.55|1401.45|1
1649887010000|2022-04-13 21:56:50|1418.49|1401.39|1418.56|1401.46|1418.57|1401.47|1418.46|1401.36|11
1649887020000|2022-04-13 21:57:00|1418.57|1401.47|1419.08|1401.98|1419.1|1402|1418.56|1401.46|12
1649887030000|2022-04-13 21:57:10|1419.13|1402.03|1419.11|1402.01|1419.13|1402.03|1419.11|1402.01|3
1649887040000|2022-04-13 21:57:20|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1
1649887060000|2022-04-13 21:57:40|1419.12|1402.02|1419.12|1402.02|1419.12|1402.02|1419.12|1402.02|1
1649887070000|2022-04-13 21:57:50|1419.09|1401.99|1419.1|1402|1419.14|1402.04|1419.08|1401.98|9
1649887080000|2022-04-13 21:58:00|1419.18|1402.08|1419.13|1402.03|1419.18|1402.08|1419.13|1402.03|2
1649887090000|2022-04-13 21:58:10|1419.18|1402.08|1419.2|1402.1|1419.2|1402.1|1419.18|1402.08|2
1649887100000|2022-04-13 21:58:20|1419.25|1402.15|1419.61|1402.51|1419.61|1402.51|1419.2|1402.1|3
1649887110000|2022-04-13 21:58:30|1419.62|1402.52|1419.37|1402.27|1419.7|1402.6|1419.26|1402.16|9
1649887120000|2022-04-13 21:58:40|1419.27|1402.17|1419.27|1402.17|1419.27|1402.17|1419.21|1402.11|5
1649887140000|2022-04-13 21:59:00|1419.16|1402.06|1419.35|1402.25|1419.72|1402.62|1419.16|1402.06|5
1649887150000|2022-04-13 21:59:10|1419.34|1402.24|1419|1401.9|1419.35|1402.25|1419|1401.9|6
1649887160000|2022-04-13 21:59:20|1419.05|1401.95|1419.17|1402.07|1419.24|1402.14|1418.97|1401.87|12
1649887170000|2022-04-13 21:59:30|1419.16|1402.06|1419.16|1402.06|1419.18|1402.08|1419.14|1402.04|7
1649887190000|2022-04-13 21:59:50|1419.28|1402.18|1419.68|1402.58|1419.68|1402.58|1419.28|1402.18|10
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1419.53|1402.43|1420|1402.9|1419.53|1402.43|7
1649887210000|2022-04-13 22:00:10|1419.68|1402.58|1419.76|1402.66|1419.76|1402.66|1419.51|1402.41|4
1649887220000|2022-04-13 22:00:20|1419.53|1402.43|1419.92|1402.82|1419.92|1402.82|1419.53|1402.43|4
1649887230000|2022-04-13 22:00:30|1419.86|1402.76|1419.91|1402.81|1419.92|1402.82|1419.86|1402.76|3
1649887240000|2022-04-13 22:00:40|1419.92|1402.82|1419.8|1402.7|1419.92|1402.82|1419.8|1402.7|4
1649887250000|2022-04-13 22:00:50|1419.9|1402.8|1419.9|1402.8|1419.9|1402.8|1419.9|1402.8|1
1649887260000|2022-04-13 22:01:00|1419.88|1402.78|1419.86|1402.76|1419.88|1402.78|1419.84|1402.74|4
1649887270000|2022-04-13 22:01:10|1419.79|1402.69|1419.29|1402.19|1419.79|1402.69|1419.29|1402.19|8
1649887280000|2022-04-13 22:01:20|1419.16|1402.06|1419.18|1402.08|1419.18|1402.08|1419.16|1402.06|2
1649887290000|2022-04-13 22:01:30|1419.23|1402.13|1419.22|1402.12|1419.23|1402.13|1419.22|1402.12|2
1649887300000|2022-04-13 22:01:40|1419.28|1402.18|1419.28|1402.18|1419.28|1402.18|1419.28|1402.18|1
1649887310000|2022-04-13 22:01:50|1419.43|1402.33|1419.08|1401.98|1419.43|1402.33|1419.08|1401.98|4
1649887320000|2022-04-13 22:02:00|1419.07|1401.97|1419.7|1402.6|1419.71|1402.61|1419.07|1401.97|9
1649887330000|2022-04-13 22:02:10|1419.64|1402.54|1419.95|1402.85|1419.97|1402.87|1419.64|1402.54|5
1649887350000|2022-04-13 22:02:30|1419.99|1402.89|1420.03|1402.93|1420.13|1403.03|1419.99|1402.89|8
1649887360000|2022-04-13 22:02:40|1420.05|1402.95|1420.05|1402.95|1420.06|1402.96|1420.05|1402.95|3
1649887370000|2022-04-13 22:02:50|1419.99|1402.89|1420.02|1402.92|1420.18|1403.08|1419.99|1402.89|9
1649887380000|2022-04-13 22:03:00|1420.11|1403.01|1420.15|1403.05|1420.15|1403.05|1420.11|1403.01|2
1649887390000|2022-04-13 22:03:10|1420.23|1403.13|1420.73|1403.63|1420.73|1403.63|1420.23|1403.13|14
1649887410000|2022-04-13 22:03:30|1420.95|1403.85|1420.98|1403.88|1420.98|1403.88|1420.95|1403.85|2
1649887420000|2022-04-13 22:03:40|1420.97|1403.87|1421.03|1403.93|1421.03|1403.93|1420.92|1403.82|4
1649887430000|2022-04-13 22:03:50|1420.97|1403.87|1420.93|1403.83|1420.97|1403.87|1420.88|1403.78|8
1649887440000|2022-04-13 22:04:00|1420.91|1403.81|1420.35|1403.25|1420.91|1403.81|1420.3|1403.2|6
1649887450000|2022-04-13 22:04:10|1420.16|1403.06|1420.24|1403.14|1420.24|1403.14|1420.14|1403.04|11
1649887460000|2022-04-13 22:04:20|1420.23|1403.13|1419.36|1402.26|1420.23|1403.13|1419.36|1402.26|9
1649887480000|2022-04-13 22:04:40|1419.34|1402.24|1420.01|1402.91|1420.01|1402.91|1419.34|1402.24|5
1649887490000|2022-04-13 22:04:50|1420|1402.9|1420.02|1402.92|1420.05|1402.95|1419.87|1402.77|13
1649887500000|2022-04-13 22:05:00|1420.04|1402.94|1419.59|1402.49|1420.06|1402.96|1419.27|1402.17|12
1649887510000|2022-04-13 22:05:10|1419.24|1402.14|1419.24|1402.14|1419.24|1402.14|1419.24|1402.14|1
1649887520000|2022-04-13 22:05:20|1419.26|1402.16|1419.26|1402.16|1419.26|1402.16|1419.26|1402.16|1
1649887530000|2022-04-13 22:05:30|1419.18|1402.08|1419.07|1401.97|1419.26|1402.16|1419.07|1401.97|4
1649887540000|2022-04-13 22:05:40|1418.99|1401.89|1417.96|1400.86|1419.07|1401.97|1417.96|1400.86|12
1649887550000|2022-04-13 22:05:50|1418.08|1400.98|1418.06|1400.96|1418.08|1400.98|1418.06|1400.96|2
1649887560000|2022-04-13 22:06:00|1417.96|1400.86|1418.24|1401.14|1418.24|1401.14|1417.96|1400.86|2
1649887570000|2022-04-13 22:06:10|1418.19|1401.09|1418.12|1401.02|1418.19|1401.09|1418.12|1401.02|5
1649887580000|2022-04-13 22:06:20|1418.1|1401|1418.05|1400.95|1418.12|1401.02|1418.05|1400.95|4
1649887590000|2022-04-13 22:06:30|1417.96|1400.86|1418.24|1401.14|1418.49|1401.39|1417.96|1400.86|16
1649887600000|2022-04-13 22:06:40|1418.19|1401.09|1419.03|1401.93|1419.46|1402.36|1418.15|1401.05|14
1649887610000|2022-04-13 22:06:50|1418.95|1401.85|1419.03|1401.93|1419.03|1401.93|1418.95|1401.85|2
1649887620000|2022-04-13 22:07:00|1419.22|1402.12|1419.22|1402.12|1419.23|1402.13|1419.22|1402.12|3
1649887630000|2022-04-13 22:07:10|1419.25|1402.15|1419.89|1402.79|1419.89|1402.79|1419.21|1402.11|10
1649887640000|2022-04-13 22:07:20|1419.88|1402.78|1419.56|1402.46|1419.88|1402.78|1419.56|1402.46|5
1649887650000|2022-04-13 22:07:30|1419.61|1402.51|1419.93|1402.83|1419.93|1402.83|1419.58|1402.48|4
1649887660000|2022-04-13 22:07:40|1419.97|1402.87|1420.47|1403.37|1420.47|1403.37|1419.93|1402.83|7
1649887670000|2022-04-13 22:07:50|1420.49|1403.39|1420.49|1403.39|1420.49|1403.39|1420.49|1403.39|1
1649887680000|2022-04-13 22:08:00|1419.84|1402.74|1420.72|1403.62|1420.72|1403.62|1419.84|1402.74|5
1649887690000|2022-04-13 22:08:10|1420.75|1403.65|1420.74|1403.64|1420.75|1403.65|1420.39|1403.29|9
1649887700000|2022-04-13 22:08:20|1420.62|1403.52|1419.98|1402.88|1420.62|1403.52|1419.97|1402.87|5
1649887710000|2022-04-13 22:08:30|1420.32|1403.22|1420.98|1403.88|1420.98|1403.88|1419.98|1402.88|8
1649887720000|2022-04-13 22:08:40|1420.91|1403.81|1420.75|1403.65|1420.91|1403.81|1420.45|1403.35|11
1649887730000|2022-04-13 22:08:50|1420.77|1403.67|1420.77|1403.67|1420.77|1403.67|1420.77|1403.67|1
1649887740000|2022-04-13 22:09:00|1420.76|1403.66|1420.2|1403.1|1420.84|1403.74|1420.17|1403.07|18
1649887750000|2022-04-13 22:09:10|1420.16|1403.06|1420|1402.9|1420.2|1403.1|1419.97|1402.87|9
1649887760000|2022-04-13 22:09:20|1419.96|1402.86|1420.1|1403|1420.17|1403.07|1419.96|1402.86|10
1649887770000|2022-04-13 22:09:30|1420.14|1403.04|1420.17|1403.07|1420.35|1403.25|1420.14|1403.04|9
1649887780000|2022-04-13 22:09:40|1420.18|1403.08|1420.16|1403.06|1420.18|1403.08|1420.16|1403.06|2
1649887790000|2022-04-13 22:09:50|1420.19|1403.09|1420.19|1403.09|1420.19|1403.09|1420.16|1403.06|6
1649887800000|2022-04-13 22:10:00|1420.18|1403.08|1420.15|1403.05|1420.25|1403.15|1420.15|1403.05|10
1649887810000|2022-04-13 22:10:10|1420.16|1403.06|1420.1|1403|1420.17|1403.07|1420.1|1403|8
1649887820000|2022-04-13 22:10:20|1420.11|1403.01|1420.12|1403.02|1420.15|1403.05|1420.1|1403|10
1649887830000|2022-04-13 22:10:30|1420.16|1403.06|1420.04|1402.94|1420.18|1403.08|1419.96|1402.86|12
1649887840000|2022-04-13 22:10:40|1420.03|1402.93|1420.03|1402.93|1420.1|1403|1420.03|1402.93|10
1649887850000|2022-04-13 22:10:50|1420.17|1403.07|1420.2|1403.1|1420.21|1403.11|1420.17|1403.07|6
1649887860000|2022-04-13 22:11:00|1420.17|1403.07|1420.57|1403.47|1420.6|1403.5|1420.17|1403.07|9
1649887870000|2022-04-13 22:11:10|1420.47|1403.37|1420.85|1403.75|1420.91|1403.81|1420.47|1403.37|12
1649887880000|2022-04-13 22:11:20|1420.84|1403.74|1420.8|1403.7|1420.86|1403.76|1420.8|1403.7|7
1649887890000|2022-04-13 22:11:30|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1
1649887900000|2022-04-13 22:11:40|1420.86|1403.76|1420.8|1403.7|1420.86|1403.76|1420.8|1403.7|2
1649887920000|2022-04-13 22:12:00|1420.91|1403.81|1421.05|1403.95|1421.08|1403.98|1420.91|1403.81|3
1649887930000|2022-04-13 22:12:10|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1
1649887950000|2022-04-13 22:12:30|1421.15|1404.05|1420.99|1403.89|1421.17|1404.07|1420.99|1403.89|5
1649887960000|2022-04-13 22:12:40|1420.98|1403.88|1420.75|1403.65|1420.98|1403.88|1420.57|1403.47|11
1649887970000|2022-04-13 22:12:50|1420.56|1403.46|1420.33|1403.23|1420.57|1403.47|1420.33|1403.23|12
1649887980000|2022-04-13 22:13:00|1420.34|1403.24|1420.19|1403.09|1420.37|1403.27|1420.19|1403.09|13
1649887990000|2022-04-13 22:13:10|1420.21|1403.11|1420.3|1403.2|1420.3|1403.2|1420.15|1403.05|16
1649888000000|2022-04-13 22:13:20|1420.29|1403.19|1420.23|1403.13|1420.3|1403.2|1420.21|1403.11|7
1649888010000|2022-04-13 22:13:30|1420.22|1403.12|1420.28|1403.18|1420.31|1403.21|1420.22|1403.12|5
1649888020000|2022-04-13 22:13:40|1420.29|1403.19|1420.93|1403.83|1420.93|1403.83|1420.22|1403.12|14
1649888030000|2022-04-13 22:13:50|1420.88|1403.78|1420.88|1403.78|1420.94|1403.84|1420.88|1403.78|3
1649888040000|2022-04-13 22:14:00|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1
1649888050000|2022-04-13 22:14:10|1421.11|1404.01|1421.11|1404.01|1421.11|1404.01|1421.11|1404.01|1
1649888060000|2022-04-13 22:14:20|1420.94|1403.84|1420.95|1403.85|1420.95|1403.85|1420.94|1403.84|2
1649888070000|2022-04-13 22:14:30|1420.94|1403.84|1420.92|1403.82|1420.95|1403.85|1420.92|1403.82|5
1649888080000|2022-04-13 22:14:40|1420.93|1403.83|1420.66|1403.56|1420.93|1403.83|1420.64|1403.54|7
1649888090000|2022-04-13 22:14:50|1420.64|1403.54|1421.07|1403.97|1421.07|1403.97|1420.63|1403.53|9
1649888100000|2022-04-13 22:15:00|1421.09|1403.99|1420.59|1403.49|1421.09|1403.99|1420.49|1403.39|16
1649888110000|2022-04-13 22:15:10|1420.57|1403.47|1420.58|1403.48|1420.6|1403.5|1420.56|1403.46|13
1649888120000|2022-04-13 22:15:20|1420.59|1403.49|1421.03|1403.93|1421.03|1403.93|1420.32|1403.22|8
1649888130000|2022-04-13 22:15:30|1421.12|1404.02|1421.13|1404.03|1421.13|1404.03|1421.12|1404.02|4
1649888140000|2022-04-13 22:15:40|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1421.1|1404|6
1649888150000|2022-04-13 22:15:50|1421.13|1404.03|1420.88|1403.78|1421.13|1404.03|1420.81|1403.71|9
1649888160000|2022-04-13 22:16:00|1420.8|1403.7|1421.09|1403.99|1421.22|1404.12|1420.78|1403.68|10
1649888170000|2022-04-13 22:16:10|1421.1|1404|1421.1|1404|1421.15|1404.05|1421.08|1403.98|9
1649888180000|2022-04-13 22:16:20|1421.07|1403.97|1421.12|1404.02|1421.16|1404.06|1421.07|1403.97|5
1649888190000|2022-04-13 22:16:30|1421.13|1404.03|1420.86|1403.76|1421.13|1404.03|1420.85|1403.75|8
1649888200000|2022-04-13 22:16:40|1420.81|1403.71|1420.91|1403.81|1420.91|1403.81|1420.81|1403.71|2
1649888220000|2022-04-13 22:17:00|1420.75|1403.65|1420.72|1403.62|1420.75|1403.65|1420.72|1403.62|2
1649888230000|2022-04-13 22:17:10|1420.78|1403.68|1420.75|1403.65|1420.79|1403.69|1420.72|1403.62|4
1649888240000|2022-04-13 22:17:20|1421.06|1403.96|1420.33|1403.23|1421.06|1403.96|1420.33|1403.23|2
1649888250000|2022-04-13 22:17:30|1420.31|1403.21|1420.23|1403.13|1420.39|1403.29|1420.12|1403.02|17
1649888260000|2022-04-13 22:17:40|1420.17|1403.07|1420.36|1403.26|1420.36|1403.26|1420.17|1403.07|14
1649888270000|2022-04-13 22:17:50|1420.33|1403.23|1420.3|1403.2|1420.33|1403.23|1420.26|1403.16|14
1649888280000|2022-04-13 22:18:00|1420.38|1403.28|1420.36|1403.26|1420.38|1403.28|1420.35|1403.25|12
1649888290000|2022-04-13 22:18:10|1420.35|1403.25|1420.38|1403.28|1420.39|1403.29|1420.35|1403.25|4
1649888310000|2022-04-13 22:18:30|1420.37|1403.27|1420.36|1403.26|1420.43|1403.33|1420.36|1403.26|3
1649888320000|2022-04-13 22:18:40|1420.39|1403.29|1420.39|1403.29|1420.39|1403.29|1420.39|1403.29|1
1649888330000|2022-04-13 22:18:50|1420.38|1403.28|1420.4|1403.3|1420.46|1403.36|1420.38|1403.28|5
1649888340000|2022-04-13 22:19:00|1420.38|1403.28|1420.45|1403.35|1420.46|1403.36|1420.38|1403.28|4
1649888350000|2022-04-13 22:19:10|1420.4|1403.3|1420.4|1403.3|1420.4|1403.3|1420.4|1403.3|1
1649888360000|2022-04-13 22:19:20|1420.39|1403.29|1420.46|1403.36|1420.46|1403.36|1420.39|1403.29|4
1649888370000|2022-04-13 22:19:30|1420.41|1403.31|1420.22|1403.12|1420.41|1403.31|1420.22|1403.12|5
1649888390000|2022-04-13 22:19:50|1420.07|1402.97|1420.03|1402.93|1420.12|1403.02|1420.03|1402.93|8
1649888400000|2022-04-13 22:20:00|1419.88|1402.78|1419.88|1402.78|1419.99|1402.89|1419.88|1402.78|3
1649888410000|2022-04-13 22:20:10|1420.02|1402.92|1420.09|1402.99|1420.11|1403.01|1419.76|1402.66|18
1649888420000|2022-04-13 22:20:20|1420.08|1402.98|1420.61|1403.51|1420.71|1403.61|1420.03|1402.93|17
1649888430000|2022-04-13 22:20:30|1421.06|1403.96|1420.15|1403.05|1421.06|1403.96|1420.15|1403.05|15
1649888440000|2022-04-13 22:20:40|1420.2|1403.1|1420.1|1403|1420.2|1403.1|1420.09|1402.99|3
1649888450000|2022-04-13 22:20:50|1419.93|1402.83|1419.96|1402.86|1419.99|1402.89|1419.93|1402.83|8
1649888460000|2022-04-13 22:21:00|1420.28|1403.18|1420.93|1403.83|1420.93|1403.83|1420.28|1403.18|7
1649888470000|2022-04-13 22:21:10|1420.94|1403.84|1420.91|1403.81|1421|1403.9|1420.91|1403.81|6
1649888480000|2022-04-13 22:21:20|1420.95|1403.85|1420.31|1403.21|1420.95|1403.85|1420.31|1403.21|6
1649888490000|2022-04-13 22:21:30|1420.6|1403.5|1420.93|1403.83|1420.97|1403.87|1420.6|1403.5|6
1649888500000|2022-04-13 22:21:40|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1420.91|1403.81|4
1649888510000|2022-04-13 22:21:50|1420.97|1403.87|1420.76|1403.66|1420.98|1403.88|1420.74|1403.64|4
1649888520000|2022-04-13 22:22:00|1420.77|1403.67|1421.03|1403.93|1421.03|1403.93|1420.77|1403.67|5
1649888540000|2022-04-13 22:22:20|1421.14|1404.04|1421.1|1404|1421.14|1404.04|1421.1|1404|5
1649888550000|2022-04-13 22:22:30|1421.11|1404.01|1421.17|1404.07|1421.17|1404.07|1421.11|1404.01|7
1649888560000|2022-04-13 22:22:40|1421.15|1404.05|1421.27|1404.17|1421.29|1404.19|1421.15|1404.05|4
1649888570000|2022-04-13 22:22:50|1421.18|1404.08|1421.2|1404.1|1421.33|1404.23|1421.17|1404.07|6
1649888580000|2022-04-13 22:23:00|1421.29|1404.19|1421.33|1404.23|1421.33|1404.23|1421.17|1404.07|4
1649888590000|2022-04-13 22:23:10|1421.31|1404.21|1421.31|1404.21|1421.31|1404.21|1421.31|1404.21|1
1649888600000|2022-04-13 22:23:20|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1
1649888610000|2022-04-13 22:23:30|1421.31|1404.21|1421.17|1404.07|1421.31|1404.21|1421.17|1404.07|2
1649888620000|2022-04-13 22:23:40|1421.33|1404.23|1421.31|1404.21|1421.33|1404.23|1421.03|1403.93|5
1649888640000|2022-04-13 22:24:00|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1
1649888650000|2022-04-13 22:24:10|1421.18|1404.08|1421.21|1404.11|1421.21|1404.11|1421.1|1404|3
1649888660000|2022-04-13 22:24:20|1421.32|1404.22|1421.72|1404.62|1421.75|1404.65|1421.31|1404.21|11
1649888670000|2022-04-13 22:24:30|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1
1649888680000|2022-04-13 22:24:40|1421.76|1404.66|1422.45|1405.35|1422.45|1405.35|1421.76|1404.66|7
1649888700000|2022-04-13 22:25:00|1422.5|1405.4|1422.5|1405.4|1422.5|1405.4|1422.5|1405.4|1
1649888710000|2022-04-13 22:25:10|1422.74|1405.64|1422.74|1405.64|1422.74|1405.64|1422.74|1405.64|1
1649888720000|2022-04-13 22:25:20|1422.73|1405.63|1423.21|1406.11|1423.21|1406.11|1422.73|1405.63|7
1649888730000|2022-04-13 22:25:30|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1
1649888740000|2022-04-13 22:25:40|1423.43|1406.33|1423.7|1406.6|1423.72|1406.62|1423.43|1406.33|7
1649888750000|2022-04-13 22:25:50|1423.66|1406.56|1423.34|1406.24|1423.66|1406.56|1423.24|1406.14|7
1649888760000|2022-04-13 22:26:00|1423.26|1406.16|1423.32|1406.22|1423.32|1406.22|1423.26|1406.16|2
1649888770000|2022-04-13 22:26:10|1423.29|1406.19|1422.92|1405.82|1423.29|1406.19|1422.92|1405.82|15
1649888780000|2022-04-13 22:26:20|1422.87|1405.77|1422.43|1405.33|1422.91|1405.81|1422.13|1405.03|13
1649888790000|2022-04-13 22:26:30|1422.58|1405.48|1422.4|1405.3|1422.7|1405.6|1422.31|1405.21|17
1649888800000|2022-04-13 22:26:40|1422.49|1405.39|1422.58|1405.48|1422.58|1405.48|1422.47|1405.37|6
1649888810000|2022-04-13 22:26:50|1422.59|1405.49|1422.31|1405.21|1422.59|1405.49|1422.3|1405.2|9
1649888820000|2022-04-13 22:27:00|1422.3|1405.2|1422.28|1405.18|1422.33|1405.23|1422.28|1405.18|3
1649888830000|2022-04-13 22:27:10|1422.27|1405.17|1422.27|1405.17|1422.27|1405.17|1422.26|1405.16|3
1649888840000|2022-04-13 22:27:20|1422.28|1405.18|1422.27|1405.17|1422.28|1405.18|1422.27|1405.17|8
1649888850000|2022-04-13 22:27:30|1422.26|1405.16|1422.49|1405.39|1422.5|1405.4|1422.26|1405.16|5
1649888860000|2022-04-13 22:27:40|1422.32|1405.22|1422.37|1405.27|1422.37|1405.27|1422.32|1405.22|2
1649888870000|2022-04-13 22:27:50|1422.35|1405.25|1422.09|1404.99|1422.36|1405.26|1422.01|1404.91|13
1649888880000|2022-04-13 22:28:00|1422.12|1405.02|1422.1|1405|1422.2|1405.1|1422.1|1405|7
1649888890000|2022-04-13 22:28:10|1422.32|1405.22|1422.29|1405.19|1422.33|1405.23|1422.29|1405.19|6
1649888900000|2022-04-13 22:28:20|1422.31|1405.21|1423|1405.9|1423|1405.9|1422.31|1405.21|7
1649888910000|2022-04-13 22:28:30|1422.99|1405.89|1422.29|1405.19|1422.99|1405.89|1422.28|1405.18|10
1649888920000|2022-04-13 22:28:40|1422.28|1405.18|1422.3|1405.2|1422.31|1405.21|1422.27|1405.17|12
1649888930000|2022-04-13 22:28:50|1422.29|1405.19|1422.28|1405.18|1422.29|1405.19|1422.27|1405.17|8
1649888940000|2022-04-13 22:29:00|1422.29|1405.19|1422.29|1405.19|1422.31|1405.21|1422.27|1405.17|9
1649888950000|2022-04-13 22:29:10|1422.28|1405.18|1422.31|1405.21|1422.31|1405.21|1422.27|1405.17|12
1649888960000|2022-04-13 22:29:20|1422.35|1405.25|1422.35|1405.25|1422.35|1405.25|1422.3|1405.2|3
1649888970000|2022-04-13 22:29:30|1422.31|1405.21|1423.05|1405.95|1423.05|1405.95|1422.28|1405.18|14
1649888980000|2022-04-13 22:29:40|1423.03|1405.93|1423.02|1405.92|1423.03|1405.93|1423.02|1405.92|2
1649888990000|2022-04-13 22:29:50|1423.07|1405.97|1423.09|1405.99|1423.09|1405.99|1423.07|1405.97|2
1649889000000|2022-04-13 22:30:00|1423.07|1405.97|1423.01|1405.91|1423.07|1405.97|1422.94|1405.84|8
1649889010000|2022-04-13 22:30:10|1423|1405.9|1422.32|1405.22|1423.04|1405.94|1422.27|1405.17|13
1649889020000|2022-04-13 22:30:20|1422.39|1405.29|1422.23|1405.13|1422.4|1405.3|1422.23|1405.13|11
1649889030000|2022-04-13 22:30:30|1422.3|1405.2|1422.38|1405.28|1422.44|1405.34|1422.27|1405.17|9
1649889040000|2022-04-13 22:30:40|1422.44|1405.34|1422.28|1405.18|1422.44|1405.34|1422.28|1405.18|3
1649889050000|2022-04-13 22:30:50|1422.45|1405.35|1422.55|1405.45|1422.55|1405.45|1422.45|1405.35|2
1649889060000|2022-04-13 22:31:00|1422.49|1405.39|1422.5|1405.4|1422.55|1405.45|1422.48|1405.38|4
1649889070000|2022-04-13 22:31:10|1422.48|1405.38|1423.18|1406.08|1423.18|1406.08|1422.48|1405.38|8
1649889080000|2022-04-13 22:31:20|1423.09|1405.99|1423.55|1406.45|1423.55|1406.45|1423.09|1405.99|5
1649889090000|2022-04-13 22:31:30|1423.54|1406.44|1423.86|1406.76|1423.86|1406.76|1423.54|1406.44|4
1649889100000|2022-04-13 22:31:40|1423.78|1406.68|1423.78|1406.68|1423.83|1406.73|1423.69|1406.59|19
1649889110000|2022-04-13 22:31:50|1423.83|1406.73|1423.88|1406.78|1423.93|1406.83|1423.77|1406.67|18
1649889120000|2022-04-13 22:32:00|1423.95|1406.85|1424.29|1407.19|1424.32|1407.22|1423.95|1406.85|23
1649889130000|2022-04-13 22:32:10|1424.32|1407.22|1424.26|1407.16|1424.35|1407.25|1424.26|1407.16|18
1649889140000|2022-04-13 22:32:20|1424.27|1407.17|1424.3|1407.2|1424.3|1407.2|1424.1|1407|15
1649889160000|2022-04-13 22:32:40|1424.31|1407.21|1424.31|1407.21|1424.31|1407.21|1424.31|1407.21|1
1649889170000|2022-04-13 22:32:50|1424.34|1407.24|1424.08|1406.98|1424.56|1407.46|1424.05|1406.95|15
1649889180000|2022-04-13 22:33:00|1424.09|1406.99|1424.06|1406.96|1424.17|1407.07|1424.06|1406.96|9
1649889190000|2022-04-13 22:33:10|1424.1|1407|1424.11|1407.01|1424.11|1407.01|1424.1|1407|4
1649889200000|2022-04-13 22:33:20|1424.1|1407|1424.52|1407.42|1424.58|1407.48|1424.1|1407|11
1649889210000|2022-04-13 22:33:30|1424.51|1407.41|1424.82|1407.72|1424.86|1407.76|1424.41|1407.31|8
1649889220000|2022-04-13 22:33:40|1424.76|1407.66|1425.07|1407.97|1425.07|1407.97|1424.74|1407.64|7
1649889230000|2022-04-13 22:33:50|1425.08|1407.98|1425.09|1407.99|1425.13|1408.03|1425.08|1407.98|9
1649889240000|2022-04-13 22:34:00|1425.1|1408|1425.04|1407.94|1425.14|1408.04|1425.03|1407.93|13
1649889250000|2022-04-13 22:34:10|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.05|1407.95|3
1649889260000|2022-04-13 22:34:20|1425.14|1408.04|1425.06|1407.96|1425.14|1408.04|1424.99|1407.89|7
1649889270000|2022-04-13 22:34:30|1425.09|1407.99|1425.55|1408.45|1425.55|1408.45|1425.09|1407.99|7
1649889280000|2022-04-13 22:34:40|1425.65|1408.55|1426.48|1409.38|1426.57|1409.47|1425.65|1408.55|16
1649889290000|2022-04-13 22:34:50|1426.58|1409.48|1426.3|1409.2|1426.89|1409.79|1426.09|1408.99|14
1649889300000|2022-04-13 22:35:00|1426.36|1409.26|1426.85|1409.75|1426.92|1409.82|1426.36|1409.26|16
1649889310000|2022-04-13 22:35:10|1426.92|1409.82|1427.06|1409.96|1427.07|1409.97|1426.72|1409.62|13
1649889320000|2022-04-13 22:35:20|1427.07|1409.97|1427.09|1409.99|1427.09|1409.99|1427.07|1409.97|5
1649889330000|2022-04-13 22:35:30|1426.97|1409.87|1426.43|1409.33|1426.97|1409.87|1426.43|1409.33|9
1649889340000|2022-04-13 22:35:40|1426.44|1409.34|1426.95|1409.85|1426.95|1409.85|1426.44|1409.34|18
1649889350000|2022-04-13 22:35:50|1426.96|1409.86|1426.5|1409.4|1426.97|1409.87|1426.5|1409.4|14
1649889360000|2022-04-13 22:36:00|1426.33|1409.23|1426.65|1409.55|1426.66|1409.56|1426.32|1409.22|11
1649889370000|2022-04-13 22:36:10|1426.56|1409.46|1426.56|1409.46|1426.61|1409.51|1426.56|1409.46|6
1649889380000|2022-04-13 22:36:20|1426.61|1409.51|1427|1409.9|1427.02|1409.92|1426.54|1409.44|10
1649889390000|2022-04-13 22:36:30|1427.07|1409.97|1427.08|1409.98|1427.08|1409.98|1427.07|1409.97|2
1649889410000|2022-04-13 22:36:50|1427.02|1409.92|1427.02|1409.92|1427.04|1409.94|1427.02|1409.92|3
1649889420000|2022-04-13 22:37:00|1427.03|1409.93|1426.36|1409.26|1427.04|1409.94|1426.36|1409.26|14
1649889430000|2022-04-13 22:37:10|1426.08|1408.98|1426.11|1409.01|1426.14|1409.04|1426.06|1408.96|6
1649889440000|2022-04-13 22:37:20|1426.12|1409.02|1426.07|1408.97|1426.12|1409.02|1426.05|1408.95|5
1649889450000|2022-04-13 22:37:30|1426.02|1408.92|1426.07|1408.97|1426.23|1409.13|1425.97|1408.87|14
1649889460000|2022-04-13 22:37:40|1426.12|1409.02|1426.12|1409.02|1426.14|1409.04|1426.12|1409.02|3
1649889470000|2022-04-13 22:37:50|1426.14|1409.04|1426.09|1408.99|1426.14|1409.04|1425.89|1408.79|4
1649889480000|2022-04-13 22:38:00|1426.1|1409|1426.16|1409.06|1426.16|1409.06|1426.08|1408.98|6
1649889490000|2022-04-13 22:38:10|1426.2|1409.1|1426.08|1408.98|1426.2|1409.1|1426.04|1408.94|8
1649889510000|2022-04-13 22:38:30|1426.04|1408.94|1426.06|1408.96|1426.07|1408.97|1426.01|1408.91|6
1649889520000|2022-04-13 22:38:40|1426.04|1408.94|1426.13|1409.03|1426.13|1409.03|1426.04|1408.94|2
1649889530000|2022-04-13 22:38:50|1425.96|1408.86|1426.14|1409.04|1426.27|1409.17|1425.96|1408.86|5
1649889540000|2022-04-13 22:39:00|1426.12|1409.02|1426.1|1409|1426.12|1409.02|1426.09|1408.99|4
1649889550000|2022-04-13 22:39:10|1425.97|1408.87|1426.53|1409.43|1426.53|1409.43|1425.97|1408.87|10
1649889560000|2022-04-13 22:39:20|1426.67|1409.57|1426.9|1409.8|1426.9|1409.8|1426.59|1409.49|12
1649889570000|2022-04-13 22:39:30|1426.89|1409.79|1427.12|1410.02|1427.13|1410.03|1426.89|1409.79|13
1649889580000|2022-04-13 22:39:40|1427.1|1410|1426.99|1409.89|1427.11|1410.01|1426.98|1409.88|6
1649889590000|2022-04-13 22:39:50|1427|1409.9|1427.01|1409.91|1427.02|1409.92|1426.98|1409.88|8
1649889600000|2022-04-13 22:40:00|1427.03|1409.93|1426.38|1409.28|1427.03|1409.93|1426.36|1409.26|4
1649889610000|2022-04-13 22:40:10|1426.36|1409.26|1426.15|1409.05|1426.36|1409.26|1426.08|1408.98|5
1649889620000|2022-04-13 22:40:20|1426.1|1409|1426.07|1408.97|1426.1|1409|1425.98|1408.88|8
1649889630000|2022-04-13 22:40:30|1426.23|1409.13|1426.14|1409.04|1426.23|1409.13|1426.1|1409|4
1649889650000|2022-04-13 22:40:50|1426.17|1409.07|1426.17|1409.07|1426.17|1409.07|1426.17|1409.07|1
1649889660000|2022-04-13 22:41:00|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1
1649889670000|2022-04-13 22:41:10|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1
1649889680000|2022-04-13 22:41:20|1426.21|1409.11|1426.35|1409.25|1426.35|1409.25|1426.17|1409.07|5
1649889690000|2022-04-13 22:41:30|1426.37|1409.27|1426.73|1409.63|1426.73|1409.63|1426.37|1409.27|7
1649889700000|2022-04-13 22:41:40|1426.87|1409.77|1426.24|1409.14|1426.89|1409.79|1426.23|1409.13|17
1649889710000|2022-04-13 22:41:50|1426.23|1409.13|1426.22|1409.12|1426.32|1409.22|1426.21|1409.11|6
1649889720000|2022-04-13 22:42:00|1426.39|1409.29|1426.58|1409.48|1426.82|1409.72|1426.2|1409.1|17
1649889730000|2022-04-13 22:42:10|1426.8|1409.7|1426.85|1409.75|1426.85|1409.75|1426.53|1409.43|10
1649889740000|2022-04-13 22:42:20|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1649889750000|2022-04-13 22:42:30|1427.01|1409.91|1427.06|1409.96|1427.08|1409.98|1427.01|1409.91|5
1649889760000|2022-04-13 22:42:40|1427.03|1409.93|1427.06|1409.96|1427.06|1409.96|1427.03|1409.93|2
1649889770000|2022-04-13 22:42:50|1427.09|1409.99|1427.06|1409.96|1427.09|1409.99|1427.06|1409.96|2
1649889780000|2022-04-13 22:43:00|1427.12|1410.02|1427.24|1410.14|1427.24|1410.14|1427.1|1410|10
1649889800000|2022-04-13 22:43:20|1427.19|1410.09|1427.03|1409.93|1427.21|1410.11|1427.02|1409.92|6
1649889820000|2022-04-13 22:43:40|1426.98|1409.88|1426.94|1409.84|1426.98|1409.88|1426.93|1409.83|3
1649889830000|2022-04-13 22:43:50|1426.93|1409.83|1426.28|1409.18|1426.93|1409.83|1426.28|1409.18|7
1649889840000|2022-04-13 22:44:00|1426.36|1409.26|1426.28|1409.18|1426.43|1409.33|1426.28|1409.18|10
1649889850000|2022-04-13 22:44:10|1426.3|1409.2|1426.3|1409.2|1426.42|1409.32|1426.29|1409.19|4
1649889860000|2022-04-13 22:44:20|1426.26|1409.16|1426.21|1409.11|1426.26|1409.16|1426.21|1409.11|5
1649889870000|2022-04-13 22:44:30|1426.17|1409.07|1425.85|1408.75|1426.2|1409.1|1425.25|1408.15|20
1649889880000|2022-04-13 22:44:40|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1
1649889890000|2022-04-13 22:44:50|1426.02|1408.92|1426.01|1408.91|1426.02|1408.92|1426.01|1408.91|2
1649889900000|2022-04-13 22:45:00|1426.04|1408.94|1425.23|1408.13|1426.06|1408.96|1425.23|1408.13|7
1649889910000|2022-04-13 22:45:10|1425.63|1408.53|1425.17|1408.07|1425.63|1408.53|1425.05|1407.95|8
1649889920000|2022-04-13 22:45:20|1425.08|1407.98|1425.09|1407.99|1425.18|1408.08|1425.06|1407.96|11
1649889930000|2022-04-13 22:45:30|1425.06|1407.96|1425.29|1408.19|1425.29|1408.19|1425.06|1407.96|4
1649889940000|2022-04-13 22:45:40|1425.27|1408.17|1425.27|1408.17|1425.27|1408.17|1425.27|1408.17|1
1649889950000|2022-04-13 22:45:50|1425.29|1408.19|1425.29|1408.19|1425.29|1408.19|1425.29|1408.19|1
1649889960000|2022-04-13 22:46:00|1425.26|1408.16|1425.26|1408.16|1425.26|1408.16|1425.26|1408.16|1
1649889970000|2022-04-13 22:46:10|1425.36|1408.26|1425.89|1408.79|1425.92|1408.82|1425.19|1408.09|17
1649889980000|2022-04-13 22:46:20|1425.91|1408.81|1425.98|1408.88|1425.98|1408.88|1425.91|1408.81|7
1649889990000|2022-04-13 22:46:30|1426.05|1408.95|1425.98|1408.88|1426.05|1408.95|1425.92|1408.82|5
1649890000000|2022-04-13 22:46:40|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1
1649890020000|2022-04-13 22:47:00|1425.92|1408.82|1425.92|1408.82|1425.92|1408.82|1425.92|1408.82|1
1649890040000|2022-04-13 22:47:20|1425.9|1408.8|1426.01|1408.91|1426.01|1408.91|1425.86|1408.76|7
1649890050000|2022-04-13 22:47:30|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1
1649890080000|2022-04-13 22:48:00|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1
1649890090000|2022-04-13 22:48:10|1426.15|1409.05|1426.14|1409.04|1426.17|1409.07|1426.07|1408.97|8
1649890100000|2022-04-13 22:48:20|1426.13|1409.03|1426.17|1409.07|1426.17|1409.07|1426.13|1409.03|5
1649890110000|2022-04-13 22:48:30|1426.13|1409.03|1426.13|1409.03|1426.14|1409.04|1426.13|1409.03|3
1649890120000|2022-04-13 22:48:40|1426.16|1409.06|1426.15|1409.05|1426.16|1409.06|1426.15|1409.05|2
1649890140000|2022-04-13 22:49:00|1426.07|1408.97|1426.87|1409.77|1426.94|1409.84|1426.07|1408.97|16
1649890150000|2022-04-13 22:49:10|1426.91|1409.81|1426.99|1409.89|1426.99|1409.89|1426.91|1409.81|3
1649890180000|2022-04-13 22:49:40|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1
1649890190000|2022-04-13 22:49:50|1426.99|1409.89|1427.15|1410.05|1427.15|1410.05|1426.95|1409.85|12
1649890200000|2022-04-13 22:50:00|1427.17|1410.07|1427.08|1409.98|1427.3|1410.2|1426.99|1409.89|7
1649890210000|2022-04-13 22:50:10|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1
1649890220000|2022-04-13 22:50:20|1427|1409.9|1427.04|1409.94|1427.04|1409.94|1427|1409.9|3
1649890230000|2022-04-13 22:50:30|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1
1649890250000|2022-04-13 22:50:50|1427.07|1409.97|1427.12|1410.02|1427.12|1410.02|1427.07|1409.97|2
1649890260000|2022-04-13 22:51:00|1427.07|1409.97|1426.91|1409.81|1427.12|1410.02|1426.73|1409.63|14
1649890270000|2022-04-13 22:51:10|1426.76|1409.66|1426.83|1409.73|1426.91|1409.81|1426.76|1409.66|5
1649890280000|2022-04-13 22:51:20|1426.82|1409.72|1426.82|1409.72|1426.91|1409.81|1426.8|1409.7|8
1649890290000|2022-04-13 22:51:30|1426.92|1409.82|1426.37|1409.27|1426.93|1409.83|1426.34|1409.24|17
1649890300000|2022-04-13 22:51:40|1426.38|1409.28|1426.32|1409.22|1426.38|1409.28|1426.32|1409.22|6
1649890310000|2022-04-13 22:51:50|1426.31|1409.21|1426.31|1409.21|1426.36|1409.26|1426.25|1409.15|10
1649890320000|2022-04-13 22:52:00|1426.11|1409.01|1426.16|1409.06|1426.31|1409.21|1426.11|1409.01|7
1649890330000|2022-04-13 22:52:10|1426.17|1409.07|1426.2|1409.1|1426.2|1409.1|1426.17|1409.07|2
1649890340000|2022-04-13 22:52:20|1426.25|1409.15|1426.39|1409.29|1426.46|1409.36|1426.25|1409.15|9
1649890350000|2022-04-13 22:52:30|1426.26|1409.16|1426.12|1409.02|1426.32|1409.22|1426.12|1409.02|8
1649890360000|2022-04-13 22:52:40|1426.22|1409.12|1425.04|1407.94|1426.22|1409.12|1425.04|1407.94|17
1649890370000|2022-04-13 22:52:50|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1
1649890380000|2022-04-13 22:53:00|1425.05|1407.95|1424.38|1407.28|1425.05|1407.95|1424.38|1407.28|8
1649890390000|2022-04-13 22:53:10|1424.33|1407.23|1424.28|1407.18|1424.57|1407.47|1424.25|1407.15|10
1649890400000|2022-04-13 22:53:20|1424.16|1407.06|1424.58|1407.48|1424.58|1407.48|1424.16|1407.06|5
1649890410000|2022-04-13 22:53:30|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1
1649890420000|2022-04-13 22:53:40|1424.32|1407.22|1424.19|1407.09|1424.32|1407.22|1424.19|1407.09|8
1649890430000|2022-04-13 22:53:50|1424.27|1407.17|1424.55|1407.45|1424.62|1407.52|1424.27|1407.17|4
1649890440000|2022-04-13 22:54:00|1424.72|1407.62|1424.72|1407.62|1424.72|1407.62|1424.72|1407.62|1
1649890450000|2022-04-13 22:54:10|1424.86|1407.76|1425.08|1407.98|1425.09|1407.99|1424.66|1407.56|19
1649890460000|2022-04-13 22:54:20|1425.09|1407.99|1424.96|1407.86|1425.09|1407.99|1424.96|1407.86|11
1649890470000|2022-04-13 22:54:30|1425|1407.9|1425|1407.9|1425|1407.9|1424.96|1407.86|3
1649890480000|2022-04-13 22:54:40|1425.02|1407.92|1425|1407.9|1425.02|1407.92|1425|1407.9|4
1649890490000|2022-04-13 22:54:50|1425.02|1407.92|1425|1407.9|1425.02|1407.92|1424.98|1407.88|4
1649890500000|2022-04-13 22:55:00|1424.96|1407.86|1425.17|1408.07|1425.22|1408.12|1424.96|1407.86|13
1649890510000|2022-04-13 22:55:10|1425.2|1408.1|1425.36|1408.26|1425.36|1408.26|1425.2|1408.1|12
1649890520000|2022-04-13 22:55:20|1425.38|1408.28|1425.11|1408.01|1425.38|1408.28|1425.1|1408|17
1649890530000|2022-04-13 22:55:30|1425.08|1407.98|1425.1|1408|1425.1|1408|1425.08|1407.98|3
1649890540000|2022-04-13 22:55:40|1425.11|1408.01|1425.24|1408.14|1425.24|1408.14|1425.11|1408.01|2
1649890550000|2022-04-13 22:55:50|1425.23|1408.13|1425.23|1408.13|1425.25|1408.15|1425.23|1408.13|5
1649890560000|2022-04-13 22:56:00|1425.24|1408.14|1425.26|1408.16|1425.26|1408.16|1425.24|1408.14|5
1649890570000|2022-04-13 22:56:10|1425.24|1408.14|1425.19|1408.09|1425.32|1408.22|1425.17|1408.07|8
1649890580000|2022-04-13 22:56:20|1425.16|1408.06|1425.18|1408.08|1425.18|1408.08|1425.16|1408.06|2
1649890590000|2022-04-13 22:56:30|1425.17|1408.07|1425.11|1408.01|1425.17|1408.07|1425.09|1407.99|5
1649890610000|2022-04-13 22:56:50|1425.13|1408.03|1425.08|1407.98|1425.13|1408.03|1425.02|1407.92|7
1649890620000|2022-04-13 22:57:00|1425.17|1408.07|1425.16|1408.06|1425.17|1408.07|1425.16|1408.06|4
1649890630000|2022-04-13 22:57:10|1425.15|1408.05|1424.61|1407.51|1425.15|1408.05|1424.61|1407.51|16
1649890640000|2022-04-13 22:57:20|1424.6|1407.5|1424.98|1407.88|1425|1407.9|1424.5|1407.4|13
1649890650000|2022-04-13 22:57:30|1425.26|1408.16|1425.17|1408.07|1425.31|1408.21|1425.17|1408.07|5
1649890660000|2022-04-13 22:57:40|1425.46|1408.36|1425.16|1408.06|1425.46|1408.36|1425.16|1408.06|6
1649890670000|2022-04-13 22:57:50|1425.11|1408.01|1425.15|1408.05|1425.15|1408.05|1425.11|1408.01|2
1649890680000|2022-04-13 22:58:00|1425.14|1408.04|1425.12|1408.02|1425.14|1408.04|1425.09|1407.99|7
1649890690000|2022-04-13 22:58:10|1425.13|1408.03|1425.27|1408.17|1425.29|1408.19|1425.13|1408.03|9
1649890700000|2022-04-13 22:58:20|1425.28|1408.18|1425.2|1408.1|1425.28|1408.18|1425.2|1408.1|4
1649890710000|2022-04-13 22:58:30|1425.19|1408.09|1424.54|1407.44|1425.19|1408.09|1424.51|1407.41|10
1649890720000|2022-04-13 22:58:40|1424.55|1407.45|1424.83|1407.73|1424.89|1407.79|1424.48|1407.38|17
1649890730000|2022-04-13 22:58:50|1424.78|1407.68|1424.81|1407.71|1424.81|1407.71|1424.78|1407.68|2
1649890740000|2022-04-13 22:59:00|1425.08|1407.98|1425.36|1408.26|1425.36|1408.26|1425.08|1407.98|9
1649890750000|2022-04-13 22:59:10|1425.5|1408.4|1425.86|1408.76|1425.86|1408.76|1425.46|1408.36|11
1649890760000|2022-04-13 22:59:20|1426.03|1408.93|1426.1|1409|1426.11|1409.01|1426.03|1408.93|3
1649890770000|2022-04-13 22:59:30|1426.88|1409.78|1426.88|1409.78|1426.88|1409.78|1426.88|1409.78|1
1649890780000|2022-04-13 22:59:40|1427.02|1409.92|1427.62|1410.52|1427.62|1410.52|1426.88|1409.78|11
1649890790000|2022-04-13 22:59:50|1427.63|1410.53|1427.7|1410.6|1427.7|1410.6|1427.63|1410.53|4
1649890800000|2022-04-13 23:00:00|1427.71|1410.61|1427.71|1410.61|1427.71|1410.61|1427.71|1410.61|1
1649890810000|2022-04-13 23:00:10|1427.97|1410.87|1428.25|1411.15|1428.25|1411.15|1427.97|1410.87|25
1649890820000|2022-04-13 23:00:20|1428.11|1411.01|1429.22|1412.12|1429.22|1412.12|1428.11|1411.01|20
1649890830000|2022-04-13 23:00:30|1429.17|1412.07|1429.16|1412.06|1429.27|1412.17|1429.09|1411.99|14
1649890840000|2022-04-13 23:00:40|1429.14|1412.04|1429.29|1412.19|1429.29|1412.19|1429.14|1412.04|11
1649890850000|2022-04-13 23:00:50|1429.3|1412.2|1428.84|1411.74|1429.31|1412.21|1428.84|1411.74|13
1649890860000|2022-04-13 23:01:00|1428.91|1411.81|1428.34|1411.24|1428.95|1411.85|1428.26|1411.16|11
1649890870000|2022-04-13 23:01:10|1428.26|1411.16|1428.32|1411.22|1428.32|1411.22|1428.26|1411.16|2
1649890890000|2022-04-13 23:01:30|1428.25|1411.15|1428.41|1411.31|1428.41|1411.31|1428.25|1411.15|2
1649890900000|2022-04-13 23:01:40|1427.56|1410.46|1427.73|1410.63|1427.73|1410.63|1427.5|1410.4|3
1649890910000|2022-04-13 23:01:50|1427.56|1410.46|1427.19|1410.09|1427.63|1410.53|1427.19|1410.09|9
1649890920000|2022-04-13 23:02:00|1427.2|1410.1|1427.05|1409.95|1427.2|1410.1|1426.97|1409.87|7
1649890930000|2022-04-13 23:02:10|1426.9|1409.8|1426.12|1409.02|1426.9|1409.8|1425.98|1408.88|11
1649890940000|2022-04-13 23:02:20|1426.27|1409.17|1425.58|1408.48|1426.27|1409.17|1425.51|1408.41|12
1649890950000|2022-04-13 23:02:30|1425.35|1408.25|1425.23|1408.13|1425.52|1408.42|1425.23|1408.13|5
1649890960000|2022-04-13 23:02:40|1425.27|1408.17|1425.99|1408.89|1425.99|1408.89|1425.21|1408.11|18
1649890970000|2022-04-13 23:02:50|1426.01|1408.91|1426.22|1409.12|1426.26|1409.16|1425.9|1408.8|12
1649890980000|2022-04-13 23:03:00|1426.26|1409.16|1426.19|1409.09|1426.26|1409.16|1426.19|1409.09|4
1649890990000|2022-04-13 23:03:10|1426.14|1409.04|1425.98|1408.88|1426.14|1409.04|1425.98|1408.88|11
1649891000000|2022-04-13 23:03:20|1426.07|1408.97|1426.18|1409.08|1426.18|1409.08|1425.94|1408.84|8
1649891010000|2022-04-13 23:03:30|1426.15|1409.05|1426.13|1409.03|1426.18|1409.08|1426.11|1409.01|11
1649891020000|2022-04-13 23:03:40|1426.11|1409.01|1426.21|1409.11|1426.29|1409.19|1426.11|1409.01|8
1649891030000|2022-04-13 23:03:50|1426.22|1409.12|1426.2|1409.1|1426.22|1409.12|1426.18|1409.08|3
1649891040000|2022-04-13 23:04:00|1426.21|1409.11|1426.23|1409.13|1426.45|1409.35|1426.15|1409.05|7
1649891050000|2022-04-13 23:04:10|1426.35|1409.25|1426.15|1409.05|1426.35|1409.25|1426.11|1409.01|8
1649891060000|2022-04-13 23:04:20|1426.1|1409|1425.47|1408.37|1426.14|1409.04|1425.47|1408.37|12
1649891070000|2022-04-13 23:04:30|1425.46|1408.36|1424.64|1407.54|1425.46|1408.36|1424.64|1407.54|29
1649891080000|2022-04-13 23:04:40|1424.63|1407.53|1424.23|1407.13|1424.63|1407.53|1423.94|1406.84|14
1649891090000|2022-04-13 23:04:50|1424.22|1407.12|1423.48|1406.38|1424.33|1407.23|1423.29|1406.19|20
1649891100000|2022-04-13 23:05:00|1423.72|1406.62|1423.34|1406.24|1423.72|1406.62|1423.1|1406|29
1649891110000|2022-04-13 23:05:10|1423.29|1406.19|1423.14|1406.04|1423.33|1406.23|1423.13|1406.03|4
1649891120000|2022-04-13 23:05:20|1422.94|1405.84|1422.95|1405.85|1423.17|1406.07|1422.94|1405.84|4
1649891130000|2022-04-13 23:05:30|1422.86|1405.76|1422.5|1405.4|1422.86|1405.76|1422.46|1405.36|14
1649891140000|2022-04-13 23:05:40|1422.47|1405.37|1422.5|1405.4|1422.5|1405.4|1422.46|1405.36|6
1649891150000|2022-04-13 23:05:50|1422.46|1405.36|1422.3|1405.2|1422.47|1405.37|1422.3|1405.2|11
1649891160000|2022-04-13 23:06:00|1422.26|1405.16|1422.43|1405.33|1422.43|1405.33|1422.15|1405.05|6
1649891170000|2022-04-13 23:06:10|1422.47|1405.37|1422.01|1404.91|1422.47|1405.37|1421.98|1404.88|11
1649891180000|2022-04-13 23:06:20|1421.65|1404.55|1420.9|1403.8|1421.69|1404.59|1420.9|1403.8|9
1649891190000|2022-04-13 23:06:30|1420.87|1403.77|1422.14|1405.04|1422.14|1405.04|1420.87|1403.77|16
1649891200000|2022-04-13 23:06:40|1422.16|1405.06|1422.25|1405.15|1422.32|1405.22|1422.12|1405.02|10
1649891210000|2022-04-13 23:06:50|1422.22|1405.12|1422.9|1405.8|1422.91|1405.81|1422.22|1405.12|10
1649891220000|2022-04-13 23:07:00|1422.91|1405.81|1422.88|1405.78|1422.93|1405.83|1422.88|1405.78|4
1649891230000|2022-04-13 23:07:10|1423.08|1405.98|1422.85|1405.75|1423.11|1406.01|1422.6|1405.5|27
1649891240000|2022-04-13 23:07:20|1423.08|1405.98|1423.02|1405.92|1423.08|1405.98|1423.02|1405.92|5
1649891260000|2022-04-13 23:07:40|1422.59|1405.49|1422.39|1405.29|1422.59|1405.49|1422.39|1405.29|2
1649891270000|2022-04-13 23:07:50|1422.9|1405.8|1422.48|1405.38|1422.9|1405.8|1422.39|1405.29|3
1649891280000|2022-04-13 23:08:00|1422.91|1405.81|1422.48|1405.38|1422.91|1405.81|1422.48|1405.38|4
1649891290000|2022-04-13 23:08:10|1422.55|1405.45|1422.42|1405.32|1422.73|1405.63|1422.23|1405.13|7
1649891300000|2022-04-13 23:08:20|1422.36|1405.26|1422.3|1405.2|1422.36|1405.26|1422.3|1405.2|2
1649891310000|2022-04-13 23:08:30|1422.29|1405.19|1422.29|1405.19|1422.36|1405.26|1422.29|1405.19|4
1649891320000|2022-04-13 23:08:40|1422.27|1405.17|1422.12|1405.02|1422.33|1405.23|1422.12|1405.02|9
1649891330000|2022-04-13 23:08:50|1422.14|1405.04|1422.04|1404.94|1422.14|1405.04|1422.04|1404.94|8
1649891340000|2022-04-13 23:09:00|1421.85|1404.75|1422.16|1405.06|1422.19|1405.09|1421.85|1404.75|7
1649891360000|2022-04-13 23:09:20|1422.14|1405.04|1422.04|1404.94|1422.14|1405.04|1422.04|1404.94|2
1649891370000|2022-04-13 23:09:30|1422.08|1404.98|1422.09|1404.99|1422.21|1405.11|1422.05|1404.95|7
1649891380000|2022-04-13 23:09:40|1422.11|1405.01|1422.14|1405.04|1422.14|1405.04|1422.11|1405.01|2
1649891400000|2022-04-13 23:10:00|1422.12|1405.02|1422.2|1405.1|1422.2|1405.1|1422.12|1405.02|4
1649891430000|2022-04-13 23:10:30|1422.21|1405.11|1422.83|1405.73|1422.83|1405.73|1422.21|1405.11|7
1649891440000|2022-04-13 23:10:40|1422.93|1405.83|1422.93|1405.83|1422.93|1405.83|1422.93|1405.83|1
1649891450000|2022-04-13 23:10:50|1422.77|1405.67|1422.8|1405.7|1422.8|1405.7|1422.77|1405.67|2
1649891460000|2022-04-13 23:11:00|1422.91|1405.81|1422.97|1405.87|1422.99|1405.89|1422.91|1405.81|4
1649891470000|2022-04-13 23:11:10|1422.93|1405.83|1422.98|1405.88|1422.98|1405.88|1422.93|1405.83|5
1649891480000|2022-04-13 23:11:20|1423.06|1405.96|1423.02|1405.92|1423.06|1405.96|1422.93|1405.83|9
1649891490000|2022-04-13 23:11:30|1422.92|1405.82|1422.55|1405.45|1423|1405.9|1422.55|1405.45|9
1649891500000|2022-04-13 23:11:40|1422.66|1405.56|1422.69|1405.59|1422.78|1405.68|1422.66|1405.56|8
1649891510000|2022-04-13 23:11:50|1422.68|1405.58|1422.75|1405.65|1422.75|1405.65|1422.68|1405.58|4
1649891520000|2022-04-13 23:12:00|1422.68|1405.58|1422.86|1405.76|1422.86|1405.76|1422.68|1405.58|2
1649891530000|2022-04-13 23:12:10|1422.81|1405.71|1422.85|1405.75|1422.85|1405.75|1422.81|1405.71|3
1649891540000|2022-04-13 23:12:20|1422.95|1405.85|1422.68|1405.58|1422.95|1405.85|1422.68|1405.58|2
1649891550000|2022-04-13 23:12:30|1422.67|1405.57|1422.67|1405.57|1422.68|1405.58|1422.67|1405.57|5
1649891560000|2022-04-13 23:12:40|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1
1649891570000|2022-04-13 23:12:50|1422.67|1405.57|1424.1|1407|1424.16|1407.06|1422.67|1405.57|12
1649891580000|2022-04-13 23:13:00|1424.13|1407.03|1424.93|1407.83|1425.03|1407.93|1423.95|1406.85|18
1649891590000|2022-04-13 23:13:10|1424.86|1407.76|1424.89|1407.79|1424.9|1407.8|1424.84|1407.74|7
1649891600000|2022-04-13 23:13:20|1425|1407.9|1424.56|1407.46|1425.53|1408.43|1424.48|1407.38|15
1649891610000|2022-04-13 23:13:30|1424.21|1407.11|1425.81|1408.71|1425.84|1408.74|1424.21|1407.11|9
1649891620000|2022-04-13 23:13:40|1425.79|1408.69|1425.81|1408.71|1425.81|1408.71|1425.53|1408.43|11
1649891630000|2022-04-13 23:13:50|1425.8|1408.7|1425.81|1408.71|1425.81|1408.71|1425.8|1408.7|2
1649891640000|2022-04-13 23:14:00|1425.9|1408.8|1426.03|1408.93|1426.03|1408.93|1425.9|1408.8|5
1649891650000|2022-04-13 23:14:10|1426.04|1408.94|1426.1|1409|1426.1|1409|1426.04|1408.94|2
1649891670000|2022-04-13 23:14:30|1426.11|1409.01|1425.98|1408.88|1426.12|1409.02|1425.98|1408.88|4
1649891680000|2022-04-13 23:14:40|1425.97|1408.87|1425.97|1408.87|1425.97|1408.87|1425.97|1408.87|1
1649891690000|2022-04-13 23:14:50|1425.96|1408.86|1425.28|1408.18|1425.96|1408.86|1425.28|1408.18|4
1649891700000|2022-04-13 23:15:00|1425.32|1408.22|1425.13|1408.03|1425.32|1408.22|1425.12|1408.02|5
1649891710000|2022-04-13 23:15:10|1425.26|1408.16|1425.33|1408.23|1425.33|1408.23|1425.26|1408.16|3
1649891720000|2022-04-13 23:15:20|1425.34|1408.24|1425.32|1408.22|1425.47|1408.37|1425.32|1408.22|5
1649891730000|2022-04-13 23:15:30|1425.33|1408.23|1425.27|1408.17|1425.33|1408.23|1425.27|1408.17|4
1649891740000|2022-04-13 23:15:40|1425.45|1408.35|1425.42|1408.32|1425.48|1408.38|1425.33|1408.23|6
1649891750000|2022-04-13 23:15:50|1425.17|1408.07|1426|1408.9|1426|1408.9|1425.17|1408.07|7
1649891760000|2022-04-13 23:16:00|1426.06|1408.96|1426.15|1409.05|1426.16|1409.06|1426.06|1408.96|7
1649891770000|2022-04-13 23:16:10|1426.16|1409.06|1426.03|1408.93|1426.16|1409.06|1426.03|1408.93|6
1649891780000|2022-04-13 23:16:20|1426.17|1409.07|1426.8|1409.7|1426.92|1409.82|1426.17|1409.07|11
1649891790000|2022-04-13 23:16:30|1426.81|1409.71|1426.93|1409.83|1426.93|1409.83|1426.76|1409.66|7
1649891810000|2022-04-13 23:16:50|1427|1409.9|1427|1409.9|1427|1409.9|1427|1409.9|1
1649891820000|2022-04-13 23:17:00|1426.99|1409.89|1426.95|1409.85|1426.99|1409.89|1426.95|1409.85|3
1649891830000|2022-04-13 23:17:10|1426.96|1409.86|1427.05|1409.95|1427.06|1409.96|1426.92|1409.82|5
1649891840000|2022-04-13 23:17:20|1427.04|1409.94|1426.92|1409.82|1427.04|1409.94|1426.92|1409.82|8
1649891850000|2022-04-13 23:17:30|1426.81|1409.71|1426.73|1409.63|1426.88|1409.78|1426.73|1409.63|7
1649891860000|2022-04-13 23:17:40|1426.75|1409.65|1426.21|1409.11|1426.75|1409.65|1426.21|1409.11|5
1649891870000|2022-04-13 23:17:50|1426.22|1409.12|1426.25|1409.15|1426.25|1409.15|1426.22|1409.12|6
1649891880000|2022-04-13 23:18:00|1426.31|1409.21|1426.32|1409.22|1426.32|1409.22|1426.15|1409.05|6
1649891890000|2022-04-13 23:18:10|1426.3|1409.2|1426.3|1409.2|1426.3|1409.2|1426.3|1409.2|1
1649891900000|2022-04-13 23:18:20|1426.29|1409.19|1426.01|1408.91|1426.29|1409.19|1426|1408.9|8
1649891910000|2022-04-13 23:18:30|1426.08|1408.98|1426.01|1408.91|1426.08|1408.98|1426.01|1408.91|4
1649891920000|2022-04-13 23:18:40|1425.78|1408.68|1425.89|1408.79|1425.89|1408.79|1425.68|1408.58|8
1649891930000|2022-04-13 23:18:50|1425.92|1408.82|1426.01|1408.91|1426.04|1408.94|1425.92|1408.82|6
1649891940000|2022-04-13 23:19:00|1425.89|1408.79|1426.1|1409|1426.15|1409.05|1425.89|1408.79|8
1649891950000|2022-04-13 23:19:10|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1649891970000|2022-04-13 23:19:30|1426.1|1409|1426.18|1409.08|1426.18|1409.08|1426.09|1408.99|5
1649891980000|2022-04-13 23:19:40|1426.15|1409.05|1425.25|1408.15|1426.16|1409.06|1425.25|1408.15|11
1649892000000|2022-04-13 23:20:00|1425.2|1408.1|1425.24|1408.14|1425.24|1408.14|1425.2|1408.1|2
1649892020000|2022-04-13 23:20:20|1425.09|1407.99|1425.12|1408.02|1425.22|1408.12|1425.06|1407.96|7
1649892030000|2022-04-13 23:20:30|1425|1407.9|1424.32|1407.22|1425|1407.9|1424.32|1407.22|3
1649892040000|2022-04-13 23:20:40|1424.23|1407.13|1424.31|1407.21|1424.32|1407.22|1424.23|1407.13|11
1649892050000|2022-04-13 23:20:50|1424.26|1407.16|1425.11|1408.01|1425.42|1408.32|1424.26|1407.16|13
1649892060000|2022-04-13 23:21:00|1425.19|1408.09|1425.15|1408.05|1425.19|1408.09|1425.08|1407.98|10
1649892070000|2022-04-13 23:21:10|1425.23|1408.13|1425.9|1408.8|1425.9|1408.8|1425.12|1408.02|10
1649892080000|2022-04-13 23:21:20|1425.88|1408.78|1425.89|1408.79|1425.89|1408.79|1425.88|1408.78|2
1649892090000|2022-04-13 23:21:30|1425.83|1408.73|1425.78|1408.68|1425.83|1408.73|1425.77|1408.67|6
1649892100000|2022-04-13 23:21:40|1425.64|1408.54|1425.43|1408.33|1425.65|1408.55|1425.43|1408.33|4
1649892110000|2022-04-13 23:21:50|1425.71|1408.61|1425.71|1408.61|1425.71|1408.61|1425.71|1408.61|1
1649892120000|2022-04-13 23:22:00|1425.73|1408.63|1425.75|1408.65|1425.75|1408.65|1425.73|1408.63|2
1649892130000|2022-04-13 23:22:10|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1
1649892140000|2022-04-13 23:22:20|1425.92|1408.82|1426.08|1408.98|1426.09|1408.99|1425.92|1408.82|5
1649892150000|2022-04-13 23:22:30|1426.02|1408.92|1425.81|1408.71|1426.04|1408.94|1425.81|1408.71|5
1649892160000|2022-04-13 23:22:40|1425.85|1408.75|1426.13|1409.03|1426.13|1409.03|1425.81|1408.71|15
1649892170000|2022-04-13 23:22:50|1426.14|1409.04|1426.48|1409.38|1426.48|1409.38|1425.98|1408.88|13
1649892180000|2022-04-13 23:23:00|1426.4|1409.3|1426.48|1409.38|1426.54|1409.44|1426.4|1409.3|6
1649892190000|2022-04-13 23:23:10|1426.5|1409.4|1426.52|1409.42|1426.52|1409.42|1426.48|1409.38|5
1649892200000|2022-04-13 23:23:20|1426.53|1409.43|1426.34|1409.24|1426.56|1409.46|1426.34|1409.24|6
1649892210000|2022-04-13 23:23:30|1426.3|1409.2|1426.03|1408.93|1426.3|1409.2|1426.03|1408.93|4
1649892230000|2022-04-13 23:23:50|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1
1649892250000|2022-04-13 23:24:10|1426.15|1409.05|1426.05|1408.95|1426.15|1409.05|1426.05|1408.95|4
1649892260000|2022-04-13 23:24:20|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1426.09|1408.99|4
1649892270000|2022-04-13 23:24:30|1426.25|1409.15|1426.25|1409.15|1426.25|1409.15|1426.25|1409.15|1
1649892280000|2022-04-13 23:24:40|1426.32|1409.22|1426.92|1409.82|1426.95|1409.85|1426.32|1409.22|15
1649892290000|2022-04-13 23:24:50|1426.91|1409.81|1426.95|1409.85|1426.96|1409.86|1426.88|1409.78|8
1649892300000|2022-04-13 23:25:00|1426.96|1409.86|1426.87|1409.77|1426.96|1409.86|1426.86|1409.76|3
1649892310000|2022-04-13 23:25:10|1426.95|1409.85|1426.96|1409.86|1426.96|1409.86|1426.87|1409.77|5
1649892320000|2022-04-13 23:25:20|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1
1649892330000|2022-04-13 23:25:30|1426.93|1409.83|1426.85|1409.75|1426.95|1409.85|1426.85|1409.75|6
1649892340000|2022-04-13 23:25:40|1426.95|1409.85|1427.06|1409.96|1427.23|1410.13|1426.88|1409.78|10
1649892360000|2022-04-13 23:26:00|1427.13|1410.03|1427.04|1409.94|1427.13|1410.03|1427.04|1409.94|3
1649892370000|2022-04-13 23:26:10|1426.99|1409.89|1427.06|1409.96|1427.06|1409.96|1426.99|1409.89|3
1649892380000|2022-04-13 23:26:20|1426.97|1409.87|1426.31|1409.21|1427.06|1409.96|1426.31|1409.21|8
1649892390000|2022-04-13 23:26:30|1426.36|1409.26|1426.31|1409.21|1426.39|1409.29|1426.17|1409.07|15
1649892400000|2022-04-13 23:26:40|1426.25|1409.15|1426.29|1409.19|1426.29|1409.19|1426.25|1409.15|3
1649892410000|2022-04-13 23:26:50|1426.26|1409.16|1426.23|1409.13|1426.32|1409.22|1426.18|1409.08|7
1649892420000|2022-04-13 23:27:00|1426.16|1409.06|1426.23|1409.13|1426.28|1409.18|1426.16|1409.06|3
1649892430000|2022-04-13 23:27:10|1426.24|1409.14|1426.24|1409.14|1426.27|1409.17|1426.24|1409.14|4
1649892440000|2022-04-13 23:27:20|1426.33|1409.23|1426.28|1409.18|1426.33|1409.23|1426.28|1409.18|2
1649892450000|2022-04-13 23:27:30|1426.1|1409|1426.91|1409.81|1426.91|1409.81|1426|1408.9|5
1649892460000|2022-04-13 23:27:40|1426.58|1409.48|1426.59|1409.49|1426.59|1409.49|1426.58|1409.48|2
1649892470000|2022-04-13 23:27:50|1426.6|1409.5|1426.68|1409.58|1426.68|1409.58|1426.6|1409.5|2
1649892490000|2022-04-13 23:28:10|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1
1649892500000|2022-04-13 23:28:20|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1649892510000|2022-04-13 23:28:30|1427.03|1409.93|1427.04|1409.94|1427.08|1409.98|1427.03|1409.93|6
1649892520000|2022-04-13 23:28:40|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.02|1409.92|4
1649892530000|2022-04-13 23:28:50|1427.03|1409.93|1426.46|1409.36|1427.03|1409.93|1426.31|1409.21|9
1649892540000|2022-04-13 23:29:00|1426.38|1409.28|1426.28|1409.18|1426.38|1409.28|1426.28|1409.18|4
1649892550000|2022-04-13 23:29:10|1426.22|1409.12|1426.23|1409.13|1426.26|1409.16|1426.2|1409.1|5
1649892560000|2022-04-13 23:29:20|1426.11|1409.01|1426.23|1409.13|1426.23|1409.13|1426.11|1409.01|3
1649892570000|2022-04-13 23:29:30|1426.24|1409.14|1426.09|1408.99|1426.24|1409.14|1426.09|1408.99|3
1649892580000|2022-04-13 23:29:40|1426.1|1409|1426.09|1408.99|1426.1|1409|1426.09|1408.99|2
1649892590000|2022-04-13 23:29:50|1426.12|1409.02|1426.09|1408.99|1426.12|1409.02|1426.09|1408.99|3
1649892600000|2022-04-13 23:30:00|1426.1|1409|1425.83|1408.73|1426.15|1409.05|1425.83|1408.73|11
1649892610000|2022-04-13 23:30:10|1425.68|1408.58|1426.04|1408.94|1426.07|1408.97|1425.68|1408.58|11
1649892630000|2022-04-13 23:30:30|1426.13|1409.03|1426.06|1408.96|1426.13|1409.03|1425.98|1408.88|6
1649892640000|2022-04-13 23:30:40|1426.16|1409.06|1426.34|1409.24|1426.41|1409.31|1426.08|1408.98|9
1649892650000|2022-04-13 23:30:50|1426.9|1409.8|1426.93|1409.83|1426.93|1409.83|1426.9|1409.8|3
1649892670000|2022-04-13 23:31:10|1426.85|1409.75|1426.82|1409.72|1426.85|1409.75|1426.77|1409.67|4
1649892680000|2022-04-13 23:31:20|1426.83|1409.73|1426.96|1409.86|1426.96|1409.86|1426.82|1409.72|5
1649892690000|2022-04-13 23:31:30|1426.87|1409.77|1426.83|1409.73|1426.87|1409.77|1426.83|1409.73|2
1649892700000|2022-04-13 23:31:40|1426.93|1409.83|1426.92|1409.82|1426.93|1409.83|1426.92|1409.82|2
1649892710000|2022-04-13 23:31:50|1426.89|1409.79|1426.8|1409.7|1426.89|1409.79|1426.8|1409.7|2
1649892720000|2022-04-13 23:32:00|1426.77|1409.67|1426.33|1409.23|1426.77|1409.67|1426.2|1409.1|8
1649892730000|2022-04-13 23:32:10|1426.18|1409.08|1426.15|1409.05|1426.28|1409.18|1426.15|1409.05|6
1649892740000|2022-04-13 23:32:20|1426.07|1408.97|1426.11|1409.01|1426.11|1409.01|1426.07|1408.97|3
1649892750000|2022-04-13 23:32:30|1426.1|1409|1426.08|1408.98|1426.1|1409|1426.07|1408.97|4
1649892760000|2022-04-13 23:32:40|1426.06|1408.96|1426.22|1409.12|1426.22|1409.12|1426.06|1408.96|6
1649892780000|2022-04-13 23:33:00|1426.21|1409.11|1426.21|1409.11|1426.21|1409.11|1426.21|1409.11|1
1649892790000|2022-04-13 23:33:10|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1
1649892800000|2022-04-13 23:33:20|1426.15|1409.05|1425.34|1408.24|1426.15|1409.05|1425.34|1408.24|9
1649892810000|2022-04-13 23:33:30|1425.69|1408.59|1426.07|1408.97|1426.07|1408.97|1425.53|1408.43|10
1649892830000|2022-04-13 23:33:50|1426.04|1408.94|1426.14|1409.04|1426.14|1409.04|1426.04|1408.94|7
1649892840000|2022-04-13 23:34:00|1426.15|1409.05|1426.2|1409.1|1426.26|1409.16|1426.15|1409.05|3
1649892860000|2022-04-13 23:34:20|1426.16|1409.06|1426.3|1409.2|1426.3|1409.2|1426.16|1409.06|9
1649892870000|2022-04-13 23:34:30|1426.59|1409.49|1426.63|1409.53|1426.63|1409.53|1426.59|1409.49|2
1649892890000|2022-04-13 23:34:50|1426.83|1409.73|1426.83|1409.73|1426.83|1409.73|1426.83|1409.73|1
1649892900000|2022-04-13 23:35:00|1426.89|1409.79|1426.89|1409.79|1426.89|1409.79|1426.89|1409.79|1
1649892910000|2022-04-13 23:35:10|1426.85|1409.75|1426.85|1409.75|1426.85|1409.75|1426.85|1409.75|1
1649892920000|2022-04-13 23:35:20|1426.63|1409.53|1426.33|1409.23|1426.63|1409.53|1426.3|1409.2|3
1649892930000|2022-04-13 23:35:30|1426.14|1409.04|1426.1|1409|1426.16|1409.06|1426.06|1408.96|4
1649892940000|2022-04-13 23:35:40|1426.23|1409.13|1426.1|1409|1426.23|1409.13|1426.06|1408.96|8
1649892950000|2022-04-13 23:35:50|1426.09|1408.99|1426|1408.9|1426.1|1409|1426|1408.9|3
1649892960000|2022-04-13 23:36:00|1425.99|1408.89|1425.91|1408.81|1425.99|1408.89|1425.91|1408.81|4
1649892970000|2022-04-13 23:36:10|1425.98|1408.88|1426.02|1408.92|1426.07|1408.97|1425.98|1408.88|10
1649892980000|2022-04-13 23:36:20|1425.64|1408.54|1425.89|1408.79|1425.89|1408.79|1425.42|1408.32|14
1649892990000|2022-04-13 23:36:30|1425.92|1408.82|1425.6|1408.5|1425.93|1408.83|1425.6|1408.5|7
1649893000000|2022-04-13 23:36:40|1425.72|1408.62|1425.72|1408.62|1425.83|1408.73|1425.72|1408.62|3
1649893010000|2022-04-13 23:36:50|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1
1649893020000|2022-04-13 23:37:00|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1
1649893030000|2022-04-13 23:37:10|1425.81|1408.71|1426.02|1408.92|1426.03|1408.93|1425.81|1408.71|4
1649893040000|2022-04-13 23:37:20|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649893050000|2022-04-13 23:37:30|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649893060000|2022-04-13 23:37:40|1426.01|1408.91|1425.62|1408.52|1426.01|1408.91|1425.62|1408.52|2
1649893070000|2022-04-13 23:37:50|1425.6|1408.5|1425.99|1408.89|1426.01|1408.91|1425.6|1408.5|3
1649893100000|2022-04-13 23:38:20|1426.02|1408.92|1425.85|1408.75|1426.02|1408.92|1425.85|1408.75|6
1649893110000|2022-04-13 23:38:30|1425.86|1408.76|1426.07|1408.97|1426.07|1408.97|1425.8|1408.7|12
1649893120000|2022-04-13 23:38:40|1426.02|1408.92|1426.01|1408.91|1426.05|1408.95|1426.01|1408.91|9
1649893130000|2022-04-13 23:38:50|1425.95|1408.85|1425.9|1408.8|1426.01|1408.91|1425.9|1408.8|12
1649893140000|2022-04-13 23:39:00|1425.99|1408.89|1426.02|1408.92|1426.15|1409.05|1425.99|1408.89|12
1649893150000|2022-04-13 23:39:10|1425.99|1408.89|1426.05|1408.95|1426.05|1408.95|1425.99|1408.89|3
1649893160000|2022-04-13 23:39:20|1426.01|1408.91|1425.99|1408.89|1426.01|1408.91|1425.99|1408.89|2
1649893170000|2022-04-13 23:39:30|1425.83|1408.73|1425.9|1408.8|1425.9|1408.8|1425.83|1408.73|6
1649893180000|2022-04-13 23:39:40|1425.75|1408.65|1425.75|1408.65|1425.9|1408.8|1425.75|1408.65|11
1649893190000|2022-04-13 23:39:50|1425.81|1408.71|1425.6|1408.5|1425.93|1408.83|1425.6|1408.5|5
1649893200000|2022-04-13 23:40:00|1425.81|1408.71|1426.52|1409.42|1426.65|1409.55|1425.6|1408.5|19
1649893210000|2022-04-13 23:40:10|1426.39|1409.29|1426.54|1409.44|1426.54|1409.44|1426.39|1409.29|3
1649893260000|2022-04-13 23:41:00|1426.65|1409.55|1426.05|1408.95|1426.65|1409.55|1426.05|1408.95|2
1649893270000|2022-04-13 23:41:10|1426.11|1409.01|1426.65|1409.55|1426.65|1409.55|1426.11|1409.01|5
1649893280000|2022-04-13 23:41:20|1426.69|1409.59|1426.69|1409.59|1426.74|1409.64|1426.65|1409.55|5
1649893290000|2022-04-13 23:41:30|1426.65|1409.55|1426.65|1409.55|1426.9|1409.8|1426.65|1409.55|4
1649893300000|2022-04-13 23:41:40|1426.66|1409.56|1426.97|1409.87|1426.97|1409.87|1426.66|1409.56|2
1649893310000|2022-04-13 23:41:50|1426.99|1409.89|1427.05|1409.95|1427.05|1409.95|1426.99|1409.89|2
1649893320000|2022-04-13 23:42:00|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1
1649893330000|2022-04-13 23:42:10|1426.89|1409.79|1426.98|1409.88|1426.98|1409.88|1426.85|1409.75|4
1649893340000|2022-04-13 23:42:20|1426.92|1409.82|1426.97|1409.87|1426.98|1409.88|1426.81|1409.71|15
1649893350000|2022-04-13 23:42:30|1426.96|1409.86|1426.95|1409.85|1426.96|1409.86|1426.83|1409.73|8
1649893360000|2022-04-13 23:42:40|1426.66|1409.56|1426.05|1408.95|1426.66|1409.56|1426.05|1408.95|7
1649893370000|2022-04-13 23:42:50|1426.25|1409.15|1426.25|1409.15|1426.35|1409.25|1426.25|1409.15|3
1649893380000|2022-04-13 23:43:00|1426.19|1409.09|1425.87|1408.77|1426.19|1409.09|1425.82|1408.72|14
1649893390000|2022-04-13 23:43:10|1425.84|1408.74|1426.02|1408.92|1426.04|1408.94|1425.6|1408.5|13
1649893400000|2022-04-13 23:43:20|1425.98|1408.88|1426.02|1408.92|1426.03|1408.93|1425.98|1408.88|5
1649893410000|2022-04-13 23:43:30|1425.99|1408.89|1426|1408.9|1426.01|1408.91|1425.99|1408.89|5
1649893420000|2022-04-13 23:43:40|1425.99|1408.89|1425.96|1408.86|1425.99|1408.89|1425.95|1408.85|6
1649893450000|2022-04-13 23:44:10|1425.97|1408.87|1425.96|1408.86|1425.97|1408.87|1425.95|1408.85|4
1649893460000|2022-04-13 23:44:20|1425.99|1408.89|1425.99|1408.89|1426.03|1408.93|1425.96|1408.86|5
1649893470000|2022-04-13 23:44:30|1425.96|1408.86|1425.96|1408.86|1425.96|1408.86|1425.96|1408.86|1
1649893480000|2022-04-13 23:44:40|1425.99|1408.89|1425.97|1408.87|1425.99|1408.89|1425.94|1408.84|5
1649893490000|2022-04-13 23:44:50|1425.96|1408.86|1425.91|1408.81|1425.97|1408.87|1425.91|1408.81|5
1649893500000|2022-04-13 23:45:00|1425.9|1408.8|1425.99|1408.89|1425.99|1408.89|1425.9|1408.8|7
1649893510000|2022-04-13 23:45:10|1425.85|1408.75|1426.37|1409.27|1426.37|1409.27|1425.85|1408.75|7
1649893530000|2022-04-13 23:45:30|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1
1649893540000|2022-04-13 23:45:40|1426.78|1409.68|1426.75|1409.65|1426.78|1409.68|1426.75|1409.65|2
1649893550000|2022-04-13 23:45:50|1426.76|1409.66|1426.4|1409.3|1426.85|1409.75|1426.24|1409.14|8
1649893560000|2022-04-13 23:46:00|1426.24|1409.14|1425.85|1408.75|1426.24|1409.14|1425.85|1408.75|11
1649893570000|2022-04-13 23:46:10|1425.87|1408.77|1425.04|1407.94|1426.08|1408.98|1425.04|1407.94|17
1649893580000|2022-04-13 23:46:20|1425.01|1407.91|1424.35|1407.25|1425.01|1407.91|1424.2|1407.1|17
1649893590000|2022-04-13 23:46:30|1424.31|1407.21|1424.14|1407.04|1424.35|1407.25|1424.13|1407.03|18
1649893600000|2022-04-13 23:46:40|1424.15|1407.05|1424|1406.9|1424.24|1407.14|1423.95|1406.85|15
1649893610000|2022-04-13 23:46:50|1423.97|1406.87|1424.18|1407.08|1424.18|1407.08|1423.97|1406.87|11
1649893620000|2022-04-13 23:47:00|1424.15|1407.05|1424.02|1406.92|1424.18|1407.08|1423.97|1406.87|14
1649893630000|2022-04-13 23:47:10|1424|1406.9|1424|1406.9|1424.03|1406.93|1423.96|1406.86|12
1649893640000|2022-04-13 23:47:20|1423.99|1406.89|1423.97|1406.87|1424.04|1406.94|1423.95|1406.85|10
1649893650000|2022-04-13 23:47:30|1423.9|1406.8|1423.34|1406.24|1423.93|1406.83|1423.34|1406.24|7
1649893660000|2022-04-13 23:47:40|1423.35|1406.25|1423.88|1406.78|1423.97|1406.87|1423.35|1406.25|7
1649893670000|2022-04-13 23:47:50|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1
1649893680000|2022-04-13 23:48:00|1423.91|1406.81|1423.94|1406.84|1424.04|1406.94|1423.88|1406.78|7
1649893690000|2022-04-13 23:48:10|1423.92|1406.82|1423.74|1406.64|1423.93|1406.83|1423.7|1406.6|7
1649893700000|2022-04-13 23:48:20|1423.75|1406.65|1423.9|1406.8|1423.97|1406.87|1423.68|1406.58|15
1649893710000|2022-04-13 23:48:30|1423.85|1406.75|1423.92|1406.82|1423.92|1406.82|1423.85|1406.75|2
1649893720000|2022-04-13 23:48:40|1423.96|1406.86|1424.05|1406.95|1424.05|1406.95|1423.92|1406.82|12
1649893730000|2022-04-13 23:48:50|1424.04|1406.94|1424.15|1407.05|1424.15|1407.05|1423.98|1406.88|16
1649893740000|2022-04-13 23:49:00|1424.16|1407.06|1424.74|1407.64|1424.75|1407.65|1424.13|1407.03|14
1649893750000|2022-04-13 23:49:10|1424.75|1407.65|1424.54|1407.44|1424.75|1407.65|1424.48|1407.38|5
1649893760000|2022-04-13 23:49:20|1424.53|1407.43|1424.55|1407.45|1424.55|1407.45|1424.52|1407.42|10
1649893770000|2022-04-13 23:49:30|1424.81|1407.71|1424.8|1407.7|1424.83|1407.73|1424.7|1407.6|7
1649893780000|2022-04-13 23:49:40|1424.82|1407.72|1425|1407.9|1425|1407.9|1424.79|1407.69|15
1649893790000|2022-04-13 23:49:50|1424.81|1407.71|1424.85|1407.75|1424.86|1407.76|1424.81|1407.71|4
1649893800000|2022-04-13 23:50:00|1424.83|1407.73|1424.98|1407.88|1424.98|1407.88|1424.83|1407.73|3
1649893810000|2022-04-13 23:50:10|1424.87|1407.77|1424.89|1407.79|1424.89|1407.79|1424.83|1407.73|9
1649893820000|2022-04-13 23:50:20|1424.94|1407.84|1424.69|1407.59|1424.94|1407.84|1424.69|1407.59|9
1649893830000|2022-04-13 23:50:30|1424.76|1407.66|1424.88|1407.78|1424.88|1407.78|1424.74|1407.64|14
1649893840000|2022-04-13 23:50:40|1424.83|1407.73|1424.88|1407.78|1424.88|1407.78|1424.73|1407.63|7
1649893850000|2022-04-13 23:50:50|1424.91|1407.81|1424.89|1407.79|1424.93|1407.83|1424.77|1407.67|9
1649893860000|2022-04-13 23:51:00|1424.9|1407.8|1424.13|1407.03|1424.92|1407.82|1424.13|1407.03|11
1649893870000|2022-04-13 23:51:10|1424.04|1406.94|1424.14|1407.04|1424.14|1407.04|1424.04|1406.94|14
1649893880000|2022-04-13 23:51:20|1424.04|1406.94|1424.14|1407.04|1424.29|1407.19|1424.04|1406.94|9
1649893890000|2022-04-13 23:51:30|1424.17|1407.07|1424.18|1407.08|1424.2|1407.1|1424.16|1407.06|8
1649893900000|2022-04-13 23:51:40|1424.14|1407.04|1424.07|1406.97|1424.14|1407.04|1424.02|1406.92|9
1649893910000|2022-04-13 23:51:50|1424.08|1406.98|1425.06|1407.96|1425.07|1407.97|1424.05|1406.95|14
1649893920000|2022-04-13 23:52:00|1424.86|1407.76|1425.08|1407.98|1425.1|1408|1424.86|1407.76|10
1649893930000|2022-04-13 23:52:10|1425.09|1407.99|1425.12|1408.02|1425.13|1408.03|1425.07|1407.97|15
1649893940000|2022-04-13 23:52:20|1425.1|1408|1425.12|1408.02|1425.12|1408.02|1425.1|1408|3
1649893950000|2022-04-13 23:52:30|1425.09|1407.99|1424.94|1407.84|1425.09|1407.99|1424.94|1407.84|4
1649893960000|2022-04-13 23:52:40|1424.98|1407.88|1424.98|1407.88|1424.99|1407.89|1424.97|1407.87|6
1649893970000|2022-04-13 23:52:50|1425.14|1408.04|1425.12|1408.02|1425.14|1408.04|1425.09|1407.99|14
1649893980000|2022-04-13 23:53:00|1425.1|1408|1425.1|1408|1425.12|1408.02|1425.1|1408|4
1649893990000|2022-04-13 23:53:10|1425.06|1407.96|1425.1|1408|1425.1|1408|1425.06|1407.96|5
1649894000000|2022-04-13 23:53:20|1425.26|1408.16|1425.72|1408.62|1425.82|1408.72|1425.26|1408.16|11
1649894010000|2022-04-13 23:53:30|1425.73|1408.63|1425.6|1408.5|1425.73|1408.63|1425.57|1408.47|9
1649894020000|2022-04-13 23:53:40|1425.61|1408.51|1425.9|1408.8|1425.9|1408.8|1425.6|1408.5|7
1649894030000|2022-04-13 23:53:50|1425.77|1408.67|1425.93|1408.83|1425.96|1408.86|1425.77|1408.67|9
1649894040000|2022-04-13 23:54:00|1425.88|1408.78|1425.73|1408.63|1425.95|1408.85|1425.73|1408.63|6
1649894050000|2022-04-13 23:54:10|1425.74|1408.64|1425.74|1408.64|1425.77|1408.67|1425.68|1408.58|13
1649894060000|2022-04-13 23:54:20|1425.75|1408.65|1425.72|1408.62|1425.75|1408.65|1425.71|1408.61|13
1649894070000|2022-04-13 23:54:30|1425.76|1408.66|1425.74|1408.64|1425.76|1408.66|1425.74|1408.64|7
1649894080000|2022-04-13 23:54:40|1425.75|1408.65|1425.71|1408.61|1425.75|1408.65|1425.71|1408.61|7
1649894090000|2022-04-13 23:54:50|1425.67|1408.57|1425.67|1408.57|1425.71|1408.61|1425.67|1408.57|4
1649894100000|2022-04-13 23:55:00|1425.7|1408.6|1425.58|1408.48|1425.7|1408.6|1425.57|1408.47|6
1649894110000|2022-04-13 23:55:10|1425.57|1408.47|1425.68|1408.58|1426.02|1408.92|1425.54|1408.44|14
1649894120000|2022-04-13 23:55:20|1425.78|1408.68|1424.83|1407.73|1425.78|1408.68|1424.56|1407.46|22
1649894130000|2022-04-13 23:55:30|1424.89|1407.79|1425.01|1407.91|1425.01|1407.91|1424.89|1407.79|12
1649894140000|2022-04-13 23:55:40|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1424.92|1407.82|6
1649894150000|2022-04-13 23:55:50|1424.75|1407.65|1424.91|1407.81|1425.05|1407.95|1424.75|1407.65|3
1649894160000|2022-04-13 23:56:00|1425.05|1407.95|1425.77|1408.67|1425.93|1408.83|1425.05|1407.95|21
1649894170000|2022-04-13 23:56:10|1425.83|1408.73|1425.77|1408.67|1425.88|1408.78|1425.72|1408.62|11
1649894180000|2022-04-13 23:56:20|1425.83|1408.73|1425.79|1408.69|1425.83|1408.73|1425.72|1408.62|7
1649894190000|2022-04-13 23:56:30|1425.78|1408.68|1425.72|1408.62|1425.79|1408.69|1425.72|1408.62|7
1649894200000|2022-04-13 23:56:40|1425.78|1408.68|1426.65|1409.55|1426.65|1409.55|1425.72|1408.62|10
1649894210000|2022-04-13 23:56:50|1426.91|1409.81|1428.53|1411.43|1428.53|1411.43|1426.91|1409.81|15
1649894250000|2022-04-13 23:57:30|1428.28|1411.18|1428.53|1411.43|1428.53|1411.43|1428.16|1411.06|3
1649894270000|2022-04-13 23:57:50|1428.28|1411.18|1428.16|1411.06|1428.28|1411.18|1428.16|1411.06|2
1649894280000|2022-04-13 23:58:00|1428.53|1411.43|1428.53|1411.43|1428.53|1411.43|1428.15|1411.05|3
1649894290000|2022-04-13 23:58:10|1428.27|1411.17|1428.27|1411.17|1428.27|1411.17|1428.27|1411.17|1
1649894310000|2022-04-13 23:58:30|1427.9|1410.8|1427.93|1410.83|1427.96|1410.86|1427.73|1410.63|12
1649894320000|2022-04-13 23:58:40|1427.94|1410.84|1427.29|1410.19|1428|1410.9|1427.13|1410.03|14
1649894330000|2022-04-13 23:58:50|1427.27|1410.17|1427.22|1410.12|1427.27|1410.17|1427.07|1409.97|19
1649894340000|2022-04-13 23:59:00|1427.26|1410.16|1427.14|1410.04|1427.27|1410.17|1427.11|1410.01|9
1649894350000|2022-04-13 23:59:10|1427.17|1410.07|1426.85|1409.75|1427.17|1410.07|1426.37|1409.27|13
1649894360000|2022-04-13 23:59:20|1426.8|1409.7|1426.89|1409.79|1426.89|1409.79|1426.8|1409.7|2
1649894370000|2022-04-13 23:59:30|1426.61|1409.51|1426.99|1409.89|1426.99|1409.89|1426.52|1409.42|9
1649894380000|2022-04-13 23:59:40|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1426.96|1409.86|4
1649894390000|2022-04-13 23:59:50|1427.04|1409.94|1427.86|1410.76|1427.86|1410.76|1427.03|1409.93|7
1649894400000|2022-04-14 00:00:00|1427.84|1410.74|1426.95|1409.85|1427.84|1410.74|1426.82|1409.72|9
1649894410000|2022-04-14 00:00:10|1426.82|1409.72|1426.93|1409.83|1427.02|1409.92|1426.81|1409.71|8
1649894420000|2022-04-14 00:00:20|1426.92|1409.82|1427.04|1409.94|1427.04|1409.94|1426.91|1409.81|8
1649894430000|2022-04-14 00:00:30|1426.92|1409.82|1427.37|1410.27|1427.37|1410.27|1426.92|1409.82|11
1649894440000|2022-04-14 00:00:40|1427.39|1410.29|1428|1410.9|1428.09|1410.99|1427.37|1410.27|17
1649894450000|2022-04-14 00:00:50|1428.03|1410.93|1427.02|1409.92|1428.03|1410.93|1427.02|1409.92|17
1649894460000|2022-04-14 00:01:00|1427.22|1410.12|1426.16|1409.06|1427.34|1410.24|1426.11|1409.01|21
1649894470000|2022-04-14 00:01:10|1426.17|1409.07|1426.02|1408.92|1426.31|1409.21|1426.02|1408.92|9
1649894480000|2022-04-14 00:01:20|1426.06|1408.96|1425.63|1408.53|1426.06|1408.96|1425.6|1408.5|9
1649894490000|2022-04-14 00:01:30|1425.2|1408.1|1425.04|1407.94|1425.2|1408.1|1425.02|1407.92|6
1649894500000|2022-04-14 00:01:40|1425.03|1407.93|1424.33|1407.23|1425.03|1407.93|1424.19|1407.09|5
1649894510000|2022-04-14 00:01:50|1424.34|1407.24|1424.24|1407.14|1424.34|1407.24|1424.2|1407.1|7
1649894520000|2022-04-14 00:02:00|1424.27|1407.17|1424.01|1406.91|1424.27|1407.17|1424.01|1406.91|5
1649894530000|2022-04-14 00:02:10|1423.82|1406.72|1423.05|1405.95|1423.93|1406.83|1422.99|1405.89|15
1649894540000|2022-04-14 00:02:20|1422.93|1405.83|1423.05|1405.95|1423.07|1405.97|1422.93|1405.83|7
1649894550000|2022-04-14 00:02:30|1423.06|1405.96|1423.01|1405.91|1423.06|1405.96|1422.97|1405.87|7
1649894560000|2022-04-14 00:02:40|1422.89|1405.79|1422.14|1405.04|1422.97|1405.87|1422.05|1404.95|13
1649894570000|2022-04-14 00:02:50|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1
1649894580000|2022-04-14 00:03:00|1422.11|1405.01|1422.05|1404.95|1422.11|1405.01|1422.05|1404.95|2
1649894600000|2022-04-14 00:03:20|1422.12|1405.02|1422.05|1404.95|1422.12|1405.02|1422.02|1404.92|4
1649894610000|2022-04-14 00:03:30|1422.04|1404.94|1422.02|1404.92|1422.05|1404.95|1422.01|1404.91|14
1649894620000|2022-04-14 00:03:40|1422.01|1404.91|1422.15|1405.05|1422.17|1405.07|1422.01|1404.91|3
1649894640000|2022-04-14 00:04:00|1422.12|1405.02|1422.12|1405.02|1422.14|1405.04|1422.12|1405.02|5
1649894650000|2022-04-14 00:04:10|1422.13|1405.03|1422.74|1405.64|1422.74|1405.64|1422.13|1405.03|6
1649894660000|2022-04-14 00:04:20|1422.18|1405.08|1422.41|1405.31|1422.41|1405.31|1422.15|1405.05|4
1649894670000|2022-04-14 00:04:30|1422.42|1405.32|1422.57|1405.47|1422.57|1405.47|1422.25|1405.15|4
1649894680000|2022-04-14 00:04:40|1422.87|1405.77|1422.69|1405.59|1422.87|1405.77|1422.64|1405.54|7
1649894690000|2022-04-14 00:04:50|1422.7|1405.6|1422.67|1405.57|1422.7|1405.6|1422.64|1405.54|5
1649894700000|2022-04-14 00:05:00|1422.7|1405.6|1423.04|1405.94|1423.04|1405.94|1422.64|1405.54|6
1649894710000|2022-04-14 00:05:10|1423.09|1405.99|1423.12|1406.02|1423.12|1406.02|1423.09|1405.99|4
1649894720000|2022-04-14 00:05:20|1423.14|1406.04|1424.13|1407.03|1424.13|1407.03|1423.14|1406.04|15
1649894730000|2022-04-14 00:05:30|1424.02|1406.92|1424.76|1407.66|1424.76|1407.66|1424.02|1406.92|9
1649894740000|2022-04-14 00:05:40|1424.85|1407.75|1424.62|1407.52|1424.9|1407.8|1424.62|1407.52|11
1649894750000|2022-04-14 00:05:50|1424.82|1407.72|1424.9|1407.8|1424.92|1407.82|1424.52|1407.42|14
1649894760000|2022-04-14 00:06:00|1424.77|1407.67|1423.99|1406.89|1424.77|1407.67|1423.97|1406.87|13
1649894770000|2022-04-14 00:06:10|1424|1406.9|1424|1406.9|1424|1406.9|1423.99|1406.89|5
1649894780000|2022-04-14 00:06:20|1424.04|1406.94|1424.31|1407.21|1424.31|1407.21|1424.04|1406.94|4
1649894790000|2022-04-14 00:06:30|1424.34|1407.24|1424.89|1407.79|1424.89|1407.79|1424.34|1407.24|22
1649894800000|2022-04-14 00:06:40|1424.86|1407.76|1424.92|1407.82|1424.92|1407.82|1424.84|1407.74|10
1649894810000|2022-04-14 00:06:50|1424.94|1407.84|1424.9|1407.8|1424.94|1407.84|1424.9|1407.8|3
1649894820000|2022-04-14 00:07:00|1424.94|1407.84|1424.94|1407.84|1424.94|1407.84|1424.94|1407.84|1
1649894830000|2022-04-14 00:07:10|1424.87|1407.77|1424.37|1407.27|1424.87|1407.77|1424.3|1407.2|15
1649894840000|2022-04-14 00:07:20|1424.32|1407.22|1424.7|1407.6|1424.78|1407.68|1424.32|1407.22|17
1649894850000|2022-04-14 00:07:30|1424.78|1407.68|1424.82|1407.72|1424.82|1407.72|1424.67|1407.57|11
1649894870000|2022-04-14 00:07:50|1424.98|1407.88|1424.87|1407.77|1424.98|1407.88|1424.69|1407.59|8
1649894880000|2022-04-14 00:08:00|1424.93|1407.83|1424.95|1407.85|1424.95|1407.85|1424.81|1407.71|11
1649894890000|2022-04-14 00:08:10|1425.06|1407.96|1425.06|1407.96|1425.07|1407.97|1425.06|1407.96|3
1649894910000|2022-04-14 00:08:30|1425.05|1407.95|1425.04|1407.94|1425.05|1407.95|1425.04|1407.94|2
1649894920000|2022-04-14 00:08:40|1425.06|1407.96|1424.9|1407.8|1425.06|1407.96|1424.9|1407.8|7
1649894930000|2022-04-14 00:08:50|1424.86|1407.76|1424.22|1407.12|1424.86|1407.76|1424.18|1407.08|14
1649894940000|2022-04-14 00:09:00|1424.21|1407.11|1424.23|1407.13|1424.23|1407.13|1424.19|1407.09|7
1649894950000|2022-04-14 00:09:10|1424.25|1407.15|1424.2|1407.1|1424.3|1407.2|1424.18|1407.08|8
1649894960000|2022-04-14 00:09:20|1424.14|1407.04|1424.14|1407.04|1424.17|1407.07|1424.09|1406.99|4
1649894970000|2022-04-14 00:09:30|1424.15|1407.05|1424.01|1406.91|1424.15|1407.05|1424.01|1406.91|2
1649894990000|2022-04-14 00:09:50|1424.05|1406.95|1424|1406.9|1424.05|1406.95|1424|1406.9|2
1649895000000|2022-04-14 00:10:00|1423.9|1406.8|1424.01|1406.91|1424.06|1406.96|1423.9|1406.8|10
1649895040000|2022-04-14 00:10:40|1424.07|1406.97|1423.46|1406.36|1424.1|1407|1423.46|1406.36|6
1649895050000|2022-04-14 00:10:50|1423.32|1406.22|1424.01|1406.91|1424.01|1406.91|1423.32|1406.22|6
1649895060000|2022-04-14 00:11:00|1423.97|1406.87|1423.34|1406.24|1424.03|1406.93|1423.34|1406.24|4
1649895070000|2022-04-14 00:11:10|1423.23|1406.13|1423.33|1406.23|1423.33|1406.23|1423.23|1406.13|2
1649895080000|2022-04-14 00:11:20|1423.32|1406.22|1423.32|1406.22|1423.32|1406.22|1423.32|1406.22|1
1649895090000|2022-04-14 00:11:30|1423.18|1406.08|1423.18|1406.08|1423.18|1406.08|1423.18|1406.08|1
1649895100000|2022-04-14 00:11:40|1423.13|1406.03|1422.41|1405.31|1423.13|1406.03|1422.23|1405.13|10
1649895110000|2022-04-14 00:11:50|1422.23|1405.13|1422.52|1405.42|1422.64|1405.54|1422.23|1405.13|21
1649895120000|2022-04-14 00:12:00|1422.47|1405.37|1422.97|1405.87|1422.97|1405.87|1422.38|1405.28|12
1649895130000|2022-04-14 00:12:10|1422.95|1405.85|1422.96|1405.86|1423.02|1405.92|1422.93|1405.83|7
1649895140000|2022-04-14 00:12:20|1422.93|1405.83|1422.86|1405.76|1422.96|1405.86|1422.86|1405.76|4
1649895150000|2022-04-14 00:12:30|1422.85|1405.75|1423.37|1406.27|1423.52|1406.42|1422.77|1405.67|14
1649895160000|2022-04-14 00:12:40|1423.38|1406.28|1423.64|1406.54|1423.69|1406.59|1423.38|1406.28|12
1649895170000|2022-04-14 00:12:50|1423.51|1406.41|1423.12|1406.02|1423.62|1406.52|1423.1|1406|15
1649895180000|2022-04-14 00:13:00|1423.25|1406.15|1423.88|1406.78|1423.88|1406.78|1423.25|1406.15|17
1649895190000|2022-04-14 00:13:10|1423.89|1406.79|1423.89|1406.79|1424|1406.9|1423.88|1406.78|14
1649895200000|2022-04-14 00:13:20|1423.91|1406.81|1423.89|1406.79|1423.92|1406.82|1423.76|1406.66|11
1649895210000|2022-04-14 00:13:30|1423.85|1406.75|1423.97|1406.87|1423.97|1406.87|1423.6|1406.5|25
1649895220000|2022-04-14 00:13:40|1423.65|1406.55|1423.62|1406.52|1423.65|1406.55|1423.27|1406.17|12
1649895230000|2022-04-14 00:13:50|1423.58|1406.48|1423.84|1406.74|1423.84|1406.74|1423.22|1406.12|12
1649895240000|2022-04-14 00:14:00|1423.83|1406.73|1423.82|1406.72|1423.92|1406.82|1423.68|1406.58|6
1649895250000|2022-04-14 00:14:10|1423.8|1406.7|1423.89|1406.79|1423.92|1406.82|1423.8|1406.7|8
1649895260000|2022-04-14 00:14:20|1423.93|1406.83|1423.56|1406.46|1423.93|1406.83|1423.56|1406.46|8
1649895270000|2022-04-14 00:14:30|1423.55|1406.45|1423.96|1406.86|1423.96|1406.86|1423.52|1406.42|12
1649895280000|2022-04-14 00:14:40|1423.91|1406.81|1423.96|1406.86|1424.03|1406.93|1423.78|1406.68|10
1649895290000|2022-04-14 00:14:50|1423.91|1406.81|1423.93|1406.83|1423.96|1406.86|1423.9|1406.8|9
1649895300000|2022-04-14 00:15:00|1423.91|1406.81|1423.47|1406.37|1423.98|1406.88|1423.47|1406.37|9
1649895310000|2022-04-14 00:15:10|1423.46|1406.36|1423.17|1406.07|1423.95|1406.85|1423.15|1406.05|14
1649895320000|2022-04-14 00:15:20|1423.14|1406.04|1423.15|1406.05|1423.17|1406.07|1423.14|1406.04|7
1649895330000|2022-04-14 00:15:30|1423.07|1405.97|1423.01|1405.91|1423.07|1405.97|1423|1405.9|3
1649895340000|2022-04-14 00:15:40|1422.99|1405.89|1422.92|1405.82|1423.02|1405.92|1422.88|1405.78|11
1649895350000|2022-04-14 00:15:50|1422.84|1405.74|1422.94|1405.84|1422.97|1405.87|1422.84|1405.74|6
1649895360000|2022-04-14 00:16:00|1422.83|1405.73|1422.94|1405.84|1423.02|1405.92|1422.81|1405.71|4
1649895370000|2022-04-14 00:16:10|1423.01|1405.91|1421.53|1404.43|1423.01|1405.91|1421.43|1404.33|22
1649895380000|2022-04-14 00:16:20|1421.29|1404.19|1421.15|1404.05|1421.46|1404.36|1421.13|1404.03|6
1649895390000|2022-04-14 00:16:30|1421.13|1404.03|1421.06|1403.96|1421.16|1404.06|1421.06|1403.96|4
1649895400000|2022-04-14 00:16:40|1421.13|1404.03|1421.22|1404.12|1421.22|1404.12|1421.08|1403.98|6
1649895410000|2022-04-14 00:16:50|1421.25|1404.15|1421.29|1404.19|1421.38|1404.28|1421.14|1404.04|11
1649895420000|2022-04-14 00:17:00|1421.74|1404.64|1421.76|1404.66|1421.77|1404.67|1421.74|1404.64|4
1649895430000|2022-04-14 00:17:10|1421.75|1404.65|1421.69|1404.59|1421.75|1404.65|1421.68|1404.58|3
1649895440000|2022-04-14 00:17:20|1421.7|1404.6|1421.98|1404.88|1421.98|1404.88|1421.7|1404.6|6
1649895450000|2022-04-14 00:17:30|1422.11|1405.01|1422.59|1405.49|1422.63|1405.53|1422.11|1405.01|6
1649895470000|2022-04-14 00:17:50|1422.92|1405.82|1422.92|1405.82|1422.92|1405.82|1422.92|1405.82|1
1649895490000|2022-04-14 00:18:10|1422.79|1405.69|1422.25|1405.15|1422.79|1405.69|1422.25|1405.15|2
1649895500000|2022-04-14 00:18:20|1422.21|1405.11|1422.95|1405.85|1422.95|1405.85|1422.21|1405.11|5
1649895510000|2022-04-14 00:18:30|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1
1649895530000|2022-04-14 00:18:50|1422.45|1405.35|1422.24|1405.14|1422.97|1405.87|1422.15|1405.05|8
1649895540000|2022-04-14 00:19:00|1422.28|1405.18|1422.29|1405.19|1422.29|1405.19|1422.28|1405.18|2
1649895550000|2022-04-14 00:19:10|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1
1649895560000|2022-04-14 00:19:20|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1
1649895570000|2022-04-14 00:19:30|1422.2|1405.1|1422.26|1405.16|1422.32|1405.22|1422.2|1405.1|4
1649895580000|2022-04-14 00:19:40|1422.3|1405.2|1422.35|1405.25|1422.35|1405.25|1422.15|1405.05|4
1649895590000|2022-04-14 00:19:50|1422.23|1405.13|1422.3|1405.2|1422.3|1405.2|1422.23|1405.13|2
1649895600000|2022-04-14 00:20:00|1422.28|1405.18|1422.2|1405.1|1422.28|1405.18|1422.2|1405.1|2
1649895610000|2022-04-14 00:20:10|1422.22|1405.12|1422.24|1405.14|1422.26|1405.16|1422.22|1405.12|3
1649895620000|2022-04-14 00:20:20|1422.18|1405.08|1421.48|1404.38|1422.18|1405.08|1421.48|1404.38|7
1649895630000|2022-04-14 00:20:30|1421.49|1404.39|1421.09|1403.99|1421.54|1404.44|1421.09|1403.99|4
1649895640000|2022-04-14 00:20:40|1421.11|1404.01|1420.97|1403.87|1421.37|1404.27|1420.97|1403.87|8
1649895650000|2022-04-14 00:20:50|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1
1649895660000|2022-04-14 00:21:00|1421.08|1403.98|1421.13|1404.03|1421.13|1404.03|1421.07|1403.97|3
1649895670000|2022-04-14 00:21:10|1421.16|1404.06|1421.12|1404.02|1421.22|1404.12|1421.11|1404.01|11
1649895680000|2022-04-14 00:21:20|1421.11|1404.01|1421.14|1404.04|1421.15|1404.05|1421.1|1404|4
1649895690000|2022-04-14 00:21:30|1421.12|1404.02|1421.15|1404.05|1421.15|1404.05|1421.12|1404.02|2
1649895700000|2022-04-14 00:21:40|1421.13|1404.03|1421.05|1403.95|1421.22|1404.12|1421.05|1403.95|7
1649895710000|2022-04-14 00:21:50|1420.98|1403.88|1420.9|1403.8|1420.98|1403.88|1420.9|1403.8|2
1649895720000|2022-04-14 00:22:00|1421.04|1403.94|1421.07|1403.97|1421.07|1403.97|1420.99|1403.89|4
1649895730000|2022-04-14 00:22:10|1421.05|1403.95|1420.43|1403.33|1421.05|1403.95|1420.36|1403.26|10
1649895740000|2022-04-14 00:22:20|1420.6|1403.5|1420.02|1402.92|1420.6|1403.5|1420.02|1402.92|11
1649895750000|2022-04-14 00:22:30|1420.03|1402.93|1419.43|1402.33|1420.03|1402.93|1419.43|1402.33|8
1649895760000|2022-04-14 00:22:40|1419.49|1402.39|1419.25|1402.15|1419.49|1402.39|1419.25|1402.15|3
1649895770000|2022-04-14 00:22:50|1419.43|1402.33|1419.43|1402.33|1419.43|1402.33|1419.43|1402.33|1
1649895780000|2022-04-14 00:23:00|1419.45|1402.35|1419.79|1402.69|1419.8|1402.7|1419.4|1402.3|5
1649895790000|2022-04-14 00:23:10|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1
1649895800000|2022-04-14 00:23:20|1419.98|1402.88|1420.09|1402.99|1420.12|1403.02|1419.72|1402.62|14
1649895810000|2022-04-14 00:23:30|1420.08|1402.98|1420.12|1403.02|1420.12|1403.02|1420.08|1402.98|2
1649895820000|2022-04-14 00:23:40|1420.13|1403.03|1420.68|1403.58|1420.71|1403.61|1420.13|1403.03|7
1649895830000|2022-04-14 00:23:50|1420.78|1403.68|1420.64|1403.54|1420.78|1403.68|1420.64|1403.54|4
1649895840000|2022-04-14 00:24:00|1420.66|1403.56|1420.44|1403.34|1420.74|1403.64|1420.44|1403.34|5
1649895850000|2022-04-14 00:24:10|1420.62|1403.52|1420.64|1403.54|1420.64|1403.54|1420.53|1403.43|6
1649895860000|2022-04-14 00:24:20|1420.61|1403.51|1420.8|1403.7|1420.85|1403.75|1420.61|1403.51|5
1649895870000|2022-04-14 00:24:30|1420.89|1403.79|1421.65|1404.55|1421.73|1404.63|1420.8|1403.7|18
1649895880000|2022-04-14 00:24:40|1421.99|1404.89|1422.01|1404.91|1422.05|1404.95|1421.96|1404.86|8
1649895890000|2022-04-14 00:24:50|1422.03|1404.93|1422.51|1405.41|1422.56|1405.46|1422|1404.9|13
1649895900000|2022-04-14 00:25:00|1422.54|1405.44|1422.49|1405.39|1422.58|1405.48|1422.48|1405.38|8
1649895910000|2022-04-14 00:25:10|1422.58|1405.48|1422.88|1405.78|1422.88|1405.78|1422.49|1405.39|4
1649895920000|2022-04-14 00:25:20|1422.9|1405.8|1422.09|1404.99|1422.9|1405.8|1422.09|1404.99|2
1649895930000|2022-04-14 00:25:30|1422.73|1405.63|1422.76|1405.66|1422.86|1405.76|1422.15|1405.05|17
1649895940000|2022-04-14 00:25:40|1422.66|1405.56|1422.52|1405.42|1422.76|1405.66|1422.49|1405.39|4
1649895950000|2022-04-14 00:25:50|1422.43|1405.33|1422.65|1405.55|1422.65|1405.55|1422.43|1405.33|2
1649895960000|2022-04-14 00:26:00|1422.35|1405.25|1422.76|1405.66|1422.76|1405.66|1422.35|1405.25|6
1649895970000|2022-04-14 00:26:10|1422.52|1405.42|1422.7|1405.6|1422.7|1405.6|1422.52|1405.42|2
1649895980000|2022-04-14 00:26:20|1422.73|1405.63|1422.73|1405.63|1422.73|1405.63|1422.73|1405.63|1
1649896000000|2022-04-14 00:26:40|1422.52|1405.42|1422.52|1405.42|1422.52|1405.42|1422.52|1405.42|1
1649896010000|2022-04-14 00:26:50|1422.79|1405.69|1422.79|1405.69|1422.79|1405.69|1422.79|1405.69|1
1649896020000|2022-04-14 00:27:00|1422.65|1405.55|1423.09|1405.99|1423.09|1405.99|1422.4|1405.3|10
1649896030000|2022-04-14 00:27:10|1423.1|1406|1423.18|1406.08|1423.44|1406.34|1423.1|1406|11
1649896040000|2022-04-14 00:27:20|1423.2|1406.1|1423.2|1406.1|1423.2|1406.1|1423.2|1406.1|1
1649896050000|2022-04-14 00:27:30|1423.11|1406.01|1423.11|1406.01|1423.11|1406.01|1423.11|1406.01|1
1649896060000|2022-04-14 00:27:40|1423.04|1405.94|1422.95|1405.85|1423.05|1405.95|1422.9|1405.8|6
1649896070000|2022-04-14 00:27:50|1422.96|1405.86|1423.17|1406.07|1423.17|1406.07|1422.96|1405.86|8
1649896080000|2022-04-14 00:28:00|1423.2|1406.1|1423.47|1406.37|1423.47|1406.37|1423.2|1406.1|3
1649896090000|2022-04-14 00:28:10|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1
1649896100000|2022-04-14 00:28:20|1423.54|1406.44|1423.86|1406.76|1423.86|1406.76|1423.54|1406.44|11
1649896110000|2022-04-14 00:28:30|1423.83|1406.73|1424.02|1406.92|1424.02|1406.92|1423.81|1406.71|21
1649896120000|2022-04-14 00:28:40|1423.97|1406.87|1424.03|1406.93|1424.03|1406.93|1423.97|1406.87|2
1649896130000|2022-04-14 00:28:50|1424.04|1406.94|1423.96|1406.86|1424.09|1406.99|1423.92|1406.82|10
1649896140000|2022-04-14 00:29:00|1423.92|1406.82|1424.05|1406.95|1424.06|1406.96|1423.92|1406.82|11
1649896150000|2022-04-14 00:29:10|1424.02|1406.92|1424.08|1406.98|1424.1|1407|1424.01|1406.91|11
1649896160000|2022-04-14 00:29:20|1424.1|1407|1424.46|1407.36|1424.46|1407.36|1424.1|1407|7
1649896170000|2022-04-14 00:29:30|1424.47|1407.37|1424.61|1407.51|1424.8|1407.7|1424.38|1407.28|12
1649896180000|2022-04-14 00:29:40|1424.73|1407.63|1424.72|1407.62|1424.73|1407.63|1424.68|1407.58|12
1649896190000|2022-04-14 00:29:50|1424.7|1407.6|1424.07|1406.97|1424.7|1407.6|1424.07|1406.97|16
1649896200000|2022-04-14 00:30:00|1424.47|1407.37|1424.24|1407.14|1424.48|1407.38|1424.24|1407.14|12
1649896210000|2022-04-14 00:30:10|1424.44|1407.34|1423.85|1406.75|1424.45|1407.35|1423.76|1406.66|25
1649896220000|2022-04-14 00:30:20|1423.86|1406.76|1423.89|1406.79|1423.9|1406.8|1423.86|1406.76|8
1649896230000|2022-04-14 00:30:30|1423.88|1406.78|1423.91|1406.81|1423.92|1406.82|1423.88|1406.78|4
1649896240000|2022-04-14 00:30:40|1423.94|1406.84|1423.97|1406.87|1423.97|1406.87|1423.87|1406.77|8
1649896250000|2022-04-14 00:30:50|1424.04|1406.94|1423.91|1406.81|1424.04|1406.94|1423.89|1406.79|12
1649896260000|2022-04-14 00:31:00|1423.88|1406.78|1423.71|1406.61|1424.05|1406.95|1423.71|1406.61|13
1649896270000|2022-04-14 00:31:10|1423.73|1406.63|1423.77|1406.67|1423.84|1406.74|1423.71|1406.61|5
1649896280000|2022-04-14 00:31:20|1423.71|1406.61|1424.54|1407.44|1424.54|1407.44|1423.71|1406.61|6
1649896290000|2022-04-14 00:31:30|1424.55|1407.45|1424.9|1407.8|1425.05|1407.95|1424.55|1407.45|24
1649896300000|2022-04-14 00:31:40|1424.91|1407.81|1424.97|1407.87|1425.01|1407.91|1424.86|1407.76|16
1649896310000|2022-04-14 00:31:50|1424.98|1407.88|1424.98|1407.88|1424.99|1407.89|1424.96|1407.86|11
1649896320000|2022-04-14 00:32:00|1424.96|1407.86|1424.91|1407.81|1425.08|1407.98|1424.74|1407.64|14
1649896330000|2022-04-14 00:32:10|1425.06|1407.96|1425.21|1408.11|1425.22|1408.12|1424.92|1407.82|18
1649896340000|2022-04-14 00:32:20|1425.22|1408.12|1425.81|1408.71|1425.81|1408.71|1425.22|1408.12|9
1649896350000|2022-04-14 00:32:30|1425.79|1408.69|1425.67|1408.57|1425.94|1408.84|1425.51|1408.41|13
1649896360000|2022-04-14 00:32:40|1425.71|1408.61|1425.82|1408.72|1425.82|1408.72|1425.67|1408.57|4
1649896370000|2022-04-14 00:32:50|1425.81|1408.71|1425.68|1408.58|1425.85|1408.75|1425.64|1408.54|10
1649896380000|2022-04-14 00:33:00|1425.81|1408.71|1426.53|1409.43|1426.53|1409.43|1425.81|1408.71|7
1649896390000|2022-04-14 00:33:10|1426.51|1409.41|1426.51|1409.41|1426.62|1409.52|1426.4|1409.3|9
1649896400000|2022-04-14 00:33:20|1426.28|1409.18|1426.24|1409.14|1426.28|1409.18|1426.24|1409.14|2
1649896410000|2022-04-14 00:33:30|1426.46|1409.36|1426.58|1409.48|1426.58|1409.48|1426.46|1409.36|2
1649896430000|2022-04-14 00:33:50|1426.65|1409.55|1426.71|1409.61|1426.78|1409.68|1426.65|1409.55|5
1649896440000|2022-04-14 00:34:00|1427.02|1409.92|1427.96|1410.86|1428.06|1410.96|1427.02|1409.92|19
1649896450000|2022-04-14 00:34:10|1428.32|1411.22|1428.62|1411.52|1429.17|1412.07|1428.25|1411.15|15
1649896470000|2022-04-14 00:34:30|1429.62|1412.52|1429.33|1412.23|1429.62|1412.52|1429.29|1412.19|3
1649896480000|2022-04-14 00:34:40|1429.22|1412.12|1429.29|1412.19|1429.29|1412.19|1429.22|1412.12|2
1649896490000|2022-04-14 00:34:50|1429.43|1412.33|1429.43|1412.33|1429.43|1412.33|1429.43|1412.33|1
1649896500000|2022-04-14 00:35:00|1429.53|1412.43|1429.49|1412.39|1429.82|1412.72|1429.43|1412.33|12
1649896510000|2022-04-14 00:35:10|1429.35|1412.25|1429.05|1411.95|1429.35|1412.25|1429.05|1411.95|7
1649896520000|2022-04-14 00:35:20|1428.99|1411.89|1428.94|1411.84|1428.99|1411.89|1428.93|1411.83|8
1649896530000|2022-04-14 00:35:30|1428.96|1411.86|1428.96|1411.86|1428.97|1411.87|1428.94|1411.84|6
1649896540000|2022-04-14 00:35:40|1428.97|1411.87|1429.1|1412|1429.1|1412|1428.95|1411.85|9
1649896550000|2022-04-14 00:35:50|1429.09|1411.99|1429.07|1411.97|1429.11|1412.01|1429.06|1411.96|8
1649896560000|2022-04-14 00:36:00|1428.96|1411.86|1429|1411.9|1429|1411.9|1428.96|1411.86|4
1649896570000|2022-04-14 00:36:10|1428.99|1411.89|1428.99|1411.89|1428.99|1411.89|1428.99|1411.89|1
1649896580000|2022-04-14 00:36:20|1428.9|1411.8|1428.9|1411.8|1428.9|1411.8|1428.9|1411.8|1
1649896600000|2022-04-14 00:36:40|1428.94|1411.84|1428.88|1411.78|1429.21|1412.11|1428.88|1411.78|15
1649896610000|2022-04-14 00:36:50|1428.89|1411.79|1429.02|1411.92|1429.02|1411.92|1428.88|1411.78|9
1649896620000|2022-04-14 00:37:00|1429.01|1411.91|1429.07|1411.97|1429.07|1411.97|1428.96|1411.86|5
1649896630000|2022-04-14 00:37:10|1429.17|1412.07|1429.14|1412.04|1429.17|1412.07|1429.13|1412.03|6
1649896640000|2022-04-14 00:37:20|1429.13|1412.03|1429.18|1412.08|1429.19|1412.09|1429.13|1412.03|6
1649896650000|2022-04-14 00:37:30|1429.19|1412.09|1429.01|1411.91|1429.19|1412.09|1429.01|1411.91|6
1649896660000|2022-04-14 00:37:40|1429.04|1411.94|1429.17|1412.07|1429.17|1412.07|1429.04|1411.94|2
1649896670000|2022-04-14 00:37:50|1429.2|1412.1|1429.06|1411.96|1429.2|1412.1|1429.06|1411.96|6
1649896680000|2022-04-14 00:38:00|1429.05|1411.95|1429.02|1411.92|1429.14|1412.04|1429.01|1411.91|5
1649896690000|2022-04-14 00:38:10|1429.05|1411.95|1429.01|1411.91|1429.06|1411.96|1429.01|1411.91|11
1649896700000|2022-04-14 00:38:20|1429.03|1411.93|1429.04|1411.94|1429.04|1411.94|1429.03|1411.93|8
1649896710000|2022-04-14 00:38:30|1429.05|1411.95|1429.04|1411.94|1429.05|1411.95|1429.03|1411.93|9
1649896720000|2022-04-14 00:38:40|1428.93|1411.83|1428.86|1411.76|1428.94|1411.84|1428.86|1411.76|4
1649896730000|2022-04-14 00:38:50|1428.66|1411.56|1428.55|1411.45|1428.86|1411.76|1428.36|1411.26|15
1649896740000|2022-04-14 00:39:00|1428.75|1411.65|1427.94|1410.84|1428.75|1411.65|1427.94|1410.84|14
1649896750000|2022-04-14 00:39:10|1427.85|1410.75|1427.13|1410.03|1427.87|1410.77|1427.13|1410.03|19
1649896760000|2022-04-14 00:39:20|1427.25|1410.15|1427.03|1409.93|1427.25|1410.15|1427.03|1409.93|5
1649896770000|2022-04-14 00:39:30|1427.14|1410.04|1426.32|1409.22|1427.14|1410.04|1426.32|1409.22|7
1649896780000|2022-04-14 00:39:40|1426.45|1409.35|1426.9|1409.8|1427.06|1409.96|1426.39|1409.29|16
1649896790000|2022-04-14 00:39:50|1426.72|1409.62|1426.38|1409.28|1426.77|1409.67|1426.38|1409.28|4
1649896800000|2022-04-14 00:40:00|1426.44|1409.34|1426.11|1409.01|1426.44|1409.34|1426.11|1409.01|7
1649896820000|2022-04-14 00:40:20|1426.26|1409.16|1426.14|1409.04|1426.26|1409.16|1426.14|1409.04|3
1649896830000|2022-04-14 00:40:30|1426.15|1409.05|1426.06|1408.96|1426.19|1409.09|1426.05|1408.95|7
1649896840000|2022-04-14 00:40:40|1425.99|1408.89|1424.27|1407.17|1425.99|1408.89|1424.27|1407.17|26
1649896850000|2022-04-14 00:40:50|1424.24|1407.14|1424.5|1407.4|1424.5|1407.4|1424.24|1407.14|12
1649896860000|2022-04-14 00:41:00|1424.56|1407.46|1424.39|1407.29|1424.56|1407.46|1424.32|1407.22|10
1649896870000|2022-04-14 00:41:10|1424.4|1407.3|1424.26|1407.16|1424.48|1407.38|1424.26|1407.16|7
1649896880000|2022-04-14 00:41:20|1424.41|1407.31|1424.87|1407.77|1424.87|1407.77|1424.41|1407.31|12
1649896890000|2022-04-14 00:41:30|1424.68|1407.58|1425.02|1407.92|1425.15|1408.05|1424.68|1407.58|8
1649896900000|2022-04-14 00:41:40|1424.97|1407.87|1424.93|1407.83|1425.13|1408.03|1424.91|1407.81|9
1649896910000|2022-04-14 00:41:50|1424.92|1407.82|1424.71|1407.61|1424.92|1407.82|1424.71|1407.61|8
1649896920000|2022-04-14 00:42:00|1424.78|1407.68|1421.93|1404.83|1424.78|1407.68|1421.93|1404.83|13
1649896930000|2022-04-14 00:42:10|1421.86|1404.76|1422.24|1405.14|1422.24|1405.14|1421.86|1404.76|5
1649896940000|2022-04-14 00:42:20|1422.21|1405.11|1422.47|1405.37|1422.47|1405.37|1422.21|1405.11|2
1649896950000|2022-04-14 00:42:30|1422.51|1405.41|1422.87|1405.77|1423.05|1405.95|1422.51|1405.41|10
1649896960000|2022-04-14 00:42:40|1422.86|1405.76|1422.61|1405.51|1422.86|1405.76|1422.61|1405.51|8
1649896970000|2022-04-14 00:42:50|1422.52|1405.42|1422.12|1405.02|1422.52|1405.42|1421.8|1404.7|15
1649896980000|2022-04-14 00:43:00|1422.15|1405.05|1422.06|1404.96|1422.15|1405.05|1422.06|1404.96|2
1649896990000|2022-04-14 00:43:10|1421.91|1404.81|1420.78|1403.68|1421.91|1404.81|1420.78|1403.68|11
1649897000000|2022-04-14 00:43:20|1420.87|1403.77|1420.59|1403.49|1421.17|1404.07|1420.52|1403.42|10
1649897010000|2022-04-14 00:43:30|1420.57|1403.47|1421.23|1404.13|1421.23|1404.13|1420.57|1403.47|5
1649897020000|2022-04-14 00:43:40|1421.38|1404.28|1422.04|1404.94|1422.04|1404.94|1421.24|1404.14|16
1649897030000|2022-04-14 00:43:50|1422.14|1405.04|1422.08|1404.98|1422.56|1405.46|1422.08|1404.98|21
1649897040000|2022-04-14 00:44:00|1422.07|1404.97|1422.14|1405.04|1422.21|1405.11|1422.07|1404.97|10
1649897050000|2022-04-14 00:44:10|1422.1|1405|1422.14|1405.04|1422.14|1405.04|1422.1|1405|4
1649897070000|2022-04-14 00:44:30|1422.16|1405.06|1422.23|1405.13|1422.23|1405.13|1422.16|1405.06|3
1649897080000|2022-04-14 00:44:40|1422.17|1405.07|1421.6|1404.5|1422.17|1405.07|1421.6|1404.5|10
1649897090000|2022-04-14 00:44:50|1421.58|1404.48|1420.83|1403.73|1421.58|1404.48|1420.62|1403.52|14
1649897100000|2022-04-14 00:45:00|1420.82|1403.72|1421.1|1404|1421.1|1404|1420.55|1403.45|17
1649897110000|2022-04-14 00:45:10|1421.87|1404.77|1420.8|1403.7|1421.92|1404.82|1420.8|1403.7|15
1649897120000|2022-04-14 00:45:20|1420.57|1403.47|1420.49|1403.39|1420.57|1403.47|1420.49|1403.39|3
1649897130000|2022-04-14 00:45:30|1420.51|1403.41|1420.48|1403.38|1420.51|1403.41|1420.48|1403.38|3
1649897140000|2022-04-14 00:45:40|1420.5|1403.4|1421|1403.9|1421|1403.9|1420.4|1403.3|5
1649897150000|2022-04-14 00:45:50|1420.99|1403.89|1421.04|1403.94|1421.11|1404.01|1420.97|1403.87|9
1649897160000|2022-04-14 00:46:00|1421.13|1404.03|1422.31|1405.21|1422.31|1405.21|1421.13|1404.03|22
1649897170000|2022-04-14 00:46:10|1422.46|1405.36|1422.9|1405.8|1423.31|1406.21|1422.46|1405.36|13
1649897180000|2022-04-14 00:46:20|1422.81|1405.71|1422.82|1405.72|1423.15|1406.05|1422.81|1405.71|10
1649897190000|2022-04-14 00:46:30|1422.92|1405.82|1423.21|1406.11|1423.27|1406.17|1422.9|1405.8|8
1649897200000|2022-04-14 00:46:40|1423.27|1406.17|1423.83|1406.73|1423.83|1406.73|1423.2|1406.1|13
1649897210000|2022-04-14 00:46:50|1423.53|1406.43|1424.4|1407.3|1424.61|1407.51|1423.53|1406.43|12
1649897220000|2022-04-14 00:47:00|1424.24|1407.14|1423.82|1406.72|1424.24|1407.14|1423.82|1406.72|10
1649897230000|2022-04-14 00:47:10|1423.81|1406.71|1424.03|1406.93|1424.5|1407.4|1423.81|1406.71|11
1649897240000|2022-04-14 00:47:20|1424.04|1406.94|1424.02|1406.92|1424.15|1407.05|1423.98|1406.88|16
1649897250000|2022-04-14 00:47:30|1424.03|1406.93|1423.75|1406.65|1424.06|1406.96|1423.75|1406.65|8
1649897260000|2022-04-14 00:47:40|1423.76|1406.66|1423.87|1406.77|1423.95|1406.85|1423.75|1406.65|10
1649897270000|2022-04-14 00:47:50|1423.8|1406.7|1423.27|1406.17|1423.8|1406.7|1423.26|1406.16|14
1649897280000|2022-04-14 00:48:00|1423.25|1406.15|1423.39|1406.29|1423.39|1406.29|1423.22|1406.12|8
1649897290000|2022-04-14 00:48:10|1422.9|1405.8|1422.97|1405.87|1423.3|1406.2|1422.9|1405.8|4
1649897300000|2022-04-14 00:48:20|1422.95|1405.85|1422.86|1405.76|1422.95|1405.85|1422.77|1405.67|10
1649897310000|2022-04-14 00:48:30|1422.85|1405.75|1423.02|1405.92|1423.1|1406|1422.85|1405.75|12
1649897320000|2022-04-14 00:48:40|1423.01|1405.91|1422.99|1405.89|1423.05|1405.95|1422.95|1405.85|7
1649897330000|2022-04-14 00:48:50|1422.95|1405.85|1422.82|1405.72|1422.95|1405.85|1422.82|1405.72|2
1649897340000|2022-04-14 00:49:00|1422.8|1405.7|1422.94|1405.84|1422.95|1405.85|1422.8|1405.7|5
1649897350000|2022-04-14 00:49:10|1423.02|1405.92|1423.06|1405.96|1423.09|1405.99|1423.02|1405.92|4
1649897360000|2022-04-14 00:49:20|1423.07|1405.97|1423.1|1406|1423.1|1406|1423.07|1405.97|3
1649897370000|2022-04-14 00:49:30|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1
1649897380000|2022-04-14 00:49:40|1422.93|1405.83|1422.88|1405.78|1422.95|1405.85|1422.88|1405.78|7
1649897390000|2022-04-14 00:49:50|1422.93|1405.83|1422.13|1405.03|1423.07|1405.97|1422.13|1405.03|10
1649897400000|2022-04-14 00:50:00|1422.49|1405.39|1422.7|1405.6|1422.7|1405.6|1422.03|1404.93|9
1649897410000|2022-04-14 00:50:10|1422.69|1405.59|1422.76|1405.66|1423.12|1406.02|1422.69|1405.59|5
1649897420000|2022-04-14 00:50:20|1422.81|1405.71|1422.68|1405.58|1422.81|1405.71|1422.68|1405.58|4
1649897430000|2022-04-14 00:50:30|1422.71|1405.61|1422.72|1405.62|1422.72|1405.62|1422.66|1405.56|5
1649897440000|2022-04-14 00:50:40|1422.74|1405.64|1422.66|1405.56|1422.98|1405.88|1422.4|1405.3|13
1649897450000|2022-04-14 00:50:50|1422.93|1405.83|1422.94|1405.84|1422.94|1405.84|1422.93|1405.83|2
1649897460000|2022-04-14 00:51:00|1422.95|1405.85|1422.94|1405.84|1422.95|1405.85|1422.94|1405.84|2
1649897470000|2022-04-14 00:51:10|1422.93|1405.83|1422.52|1405.42|1422.93|1405.83|1422.24|1405.14|10
1649897480000|2022-04-14 00:51:20|1422.47|1405.37|1423.14|1406.04|1423.14|1406.04|1422.47|1405.37|18
1649897490000|2022-04-14 00:51:30|1422.71|1405.61|1422.71|1405.61|1423.11|1406.01|1422.68|1405.58|5
1649897500000|2022-04-14 00:51:40|1422.65|1405.55|1423.47|1406.37|1423.47|1406.37|1422.63|1405.53|12
1649897510000|2022-04-14 00:51:50|1423.27|1406.17|1423.97|1406.87|1424.07|1406.97|1423.12|1406.02|20
1649897520000|2022-04-14 00:52:00|1423.79|1406.69|1423.81|1406.71|1423.81|1406.71|1423.68|1406.58|11
1649897530000|2022-04-14 00:52:10|1423.82|1406.72|1423.95|1406.85|1423.98|1406.88|1423.82|1406.72|6
1649897540000|2022-04-14 00:52:20|1423.96|1406.86|1423.88|1406.78|1423.99|1406.89|1423.84|1406.74|8
1649897550000|2022-04-14 00:52:30|1423.87|1406.77|1423.17|1406.07|1423.88|1406.78|1423.17|1406.07|7
1649897560000|2022-04-14 00:52:40|1423.16|1406.06|1423.87|1406.77|1423.87|1406.77|1423.14|1406.04|13
1649897570000|2022-04-14 00:52:50|1423.88|1406.78|1423.48|1406.38|1423.96|1406.86|1423.42|1406.32|10
1649897580000|2022-04-14 00:53:00|1423.49|1406.39|1423.85|1406.75|1423.94|1406.84|1423.49|1406.39|9
1649897590000|2022-04-14 00:53:10|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1
1649897600000|2022-04-14 00:53:20|1423.91|1406.81|1423.79|1406.69|1423.91|1406.81|1423.79|1406.69|6
1649897610000|2022-04-14 00:53:30|1423.78|1406.68|1423.75|1406.65|1423.78|1406.68|1423.72|1406.62|8
1649897620000|2022-04-14 00:53:40|1423.77|1406.67|1422.87|1405.77|1423.77|1406.67|1422.83|1405.73|21
1649897630000|2022-04-14 00:53:50|1422.88|1405.78|1422.96|1405.86|1422.99|1405.89|1422.84|1405.74|12
1649897640000|2022-04-14 00:54:00|1422.93|1405.83|1423.1|1406|1423.13|1406.03|1422.93|1405.83|8
1649897650000|2022-04-14 00:54:10|1423.08|1405.98|1423.19|1406.09|1423.19|1406.09|1423.08|1405.98|6
1649897670000|2022-04-14 00:54:30|1423.29|1406.19|1423.19|1406.09|1423.29|1406.19|1423.19|1406.09|3
1649897680000|2022-04-14 00:54:40|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1
1649897690000|2022-04-14 00:54:50|1423.25|1406.15|1423.11|1406.01|1423.25|1406.15|1423.11|1406.01|5
1649897700000|2022-04-14 00:55:00|1423.19|1406.09|1423.13|1406.03|1423.19|1406.09|1423.11|1406.01|4
1649897710000|2022-04-14 00:55:10|1423.05|1405.95|1423.21|1406.11|1423.22|1406.12|1423.05|1405.95|4
1649897720000|2022-04-14 00:55:20|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1
1649897730000|2022-04-14 00:55:30|1423.21|1406.11|1423.96|1406.86|1423.96|1406.86|1423.21|1406.11|8
1649897740000|2022-04-14 00:55:40|1424.01|1406.91|1424.03|1406.93|1424.04|1406.94|1423.9|1406.8|9
1649897750000|2022-04-14 00:55:50|1424.04|1406.94|1424.03|1406.93|1424.04|1406.94|1424|1406.9|3
1649897760000|2022-04-14 00:56:00|1424.01|1406.91|1424.03|1406.93|1424.03|1406.93|1424|1406.9|6
1649897770000|2022-04-14 00:56:10|1423.96|1406.86|1423.9|1406.8|1424.15|1407.05|1423.9|1406.8|11
1649897780000|2022-04-14 00:56:20|1423.91|1406.81|1424.06|1406.96|1424.09|1406.99|1423.91|1406.81|6
1649897790000|2022-04-14 00:56:30|1424.04|1406.94|1424.1|1407|1424.1|1407|1424.04|1406.94|2
1649897800000|2022-04-14 00:56:40|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1
1649897810000|2022-04-14 00:56:50|1424.16|1407.06|1424.18|1407.08|1424.18|1407.08|1424.15|1407.05|4
1649897820000|2022-04-14 00:57:00|1424.21|1407.11|1424.22|1407.12|1424.22|1407.12|1424.21|1407.11|2
1649897830000|2022-04-14 00:57:10|1424.17|1407.07|1423.97|1406.87|1424.17|1407.07|1423.97|1406.87|4
1649897840000|2022-04-14 00:57:20|1423.9|1406.8|1424.73|1407.63|1424.78|1407.68|1423.9|1406.8|17
1649897850000|2022-04-14 00:57:30|1424.7|1407.6|1425.05|1407.95|1425.12|1408.02|1424.7|1407.6|10
1649897860000|2022-04-14 00:57:40|1425.13|1408.03|1425.36|1408.26|1425.37|1408.27|1425.13|1408.03|4
1649897870000|2022-04-14 00:57:50|1425.56|1408.46|1425.12|1408.02|1425.56|1408.46|1425.12|1408.02|2
1649897880000|2022-04-14 00:58:00|1425.24|1408.14|1425.27|1408.17|1425.96|1408.86|1425.16|1408.06|14
1649897890000|2022-04-14 00:58:10|1425.22|1408.12|1425.22|1408.12|1425.3|1408.2|1425.15|1408.05|29
1649897900000|2022-04-14 00:58:20|1425.18|1408.08|1425.19|1408.09|1425.3|1408.2|1425.18|1408.08|23
1649897910000|2022-04-14 00:58:30|1425.2|1408.1|1425.2|1408.1|1425.2|1408.1|1425.17|1408.07|6
1649897920000|2022-04-14 00:58:40|1425.21|1408.11|1425.18|1408.08|1425.21|1408.11|1425.18|1408.08|2
1649897930000|2022-04-14 00:58:50|1425.07|1407.97|1425.12|1408.02|1425.12|1408.02|1425.07|1407.97|3
1649897940000|2022-04-14 00:59:00|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1649897950000|2022-04-14 00:59:10|1425.15|1408.05|1424.92|1407.82|1425.15|1408.05|1424.92|1407.82|10
1649897960000|2022-04-14 00:59:20|1424.9|1407.8|1424.16|1407.06|1424.9|1407.8|1424.16|1407.06|7
1649897970000|2022-04-14 00:59:30|1424.28|1407.18|1424.34|1407.24|1424.34|1407.24|1424.28|1407.18|4
1649897980000|2022-04-14 00:59:40|1424.24|1407.14|1424.22|1407.12|1424.24|1407.14|1424.22|1407.12|2
1649897990000|2022-04-14 00:59:50|1424.28|1407.18|1424.29|1407.19|1424.29|1407.19|1424.18|1407.08|5
1649898000000|2022-04-14 01:00:00|1424.27|1407.17|1424.38|1407.28|1424.38|1407.28|1424.27|1407.17|3
1649898010000|2022-04-14 01:00:10|1424.33|1407.23|1424.06|1406.96|1424.33|1407.23|1424.06|1406.96|4
1649898020000|2022-04-14 01:00:20|1424.18|1407.08|1424.2|1407.1|1424.2|1407.1|1424.06|1406.96|4
1649898030000|2022-04-14 01:00:30|1424.18|1407.08|1424.15|1407.05|1424.18|1407.08|1424.15|1407.05|2
1649898040000|2022-04-14 01:00:40|1424.05|1406.95|1423.55|1406.45|1424.05|1406.95|1423.55|1406.45|7
1649898050000|2022-04-14 01:00:50|1423.62|1406.52|1423.53|1406.43|1423.62|1406.52|1423.51|1406.41|4
1649898060000|2022-04-14 01:01:00|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1
1649898070000|2022-04-14 01:01:10|1423.1|1406|1423.84|1406.74|1423.84|1406.74|1423.1|1406|6
1649898080000|2022-04-14 01:01:20|1423.85|1406.75|1423.93|1406.83|1423.95|1406.85|1423.84|1406.74|7
1649898090000|2022-04-14 01:01:30|1424.17|1407.07|1424.07|1406.97|1424.17|1407.07|1424.07|1406.97|2
1649898100000|2022-04-14 01:01:40|1424.06|1406.96|1424.17|1407.07|1424.17|1407.07|1423.91|1406.81|16
1649898110000|2022-04-14 01:01:50|1424.12|1407.02|1424.15|1407.05|1424.15|1407.05|1424.12|1407.02|2
1649898120000|2022-04-14 01:02:00|1424.17|1407.07|1424.86|1407.76|1424.86|1407.76|1424.17|1407.07|9
1649898130000|2022-04-14 01:02:10|1424.75|1407.65|1424.94|1407.84|1425|1407.9|1424.75|1407.65|5
1649898140000|2022-04-14 01:02:20|1424.92|1407.82|1424.92|1407.82|1425.07|1407.97|1424.92|1407.82|3
1649898150000|2022-04-14 01:02:30|1424.93|1407.83|1425.05|1407.95|1425.05|1407.95|1424.72|1407.62|9
1649898160000|2022-04-14 01:02:40|1425.04|1407.94|1425.02|1407.92|1425.05|1407.95|1425.02|1407.92|4
1649898170000|2022-04-14 01:02:50|1424.85|1407.75|1424.92|1407.82|1425.04|1407.94|1424.85|1407.75|7
1649898180000|2022-04-14 01:03:00|1424.93|1407.83|1425.1|1408|1425.1|1408|1424.92|1407.82|5
1649898190000|2022-04-14 01:03:10|1425.09|1407.99|1424.95|1407.85|1425.09|1407.99|1424.95|1407.85|5
1649898200000|2022-04-14 01:03:20|1424.97|1407.87|1424.97|1407.87|1424.99|1407.89|1424.97|1407.87|6
1649898210000|2022-04-14 01:03:30|1424.87|1407.77|1424.16|1407.06|1424.87|1407.77|1424.06|1406.96|12
1649898220000|2022-04-14 01:03:40|1424.19|1407.09|1424.12|1407.02|1424.19|1407.09|1424.11|1407.01|3
1649898230000|2022-04-14 01:03:50|1424.1|1407|1424.13|1407.03|1424.35|1407.25|1424.1|1407|6
1649898240000|2022-04-14 01:04:00|1424.46|1407.36|1424.46|1407.36|1424.46|1407.36|1424.46|1407.36|1
1649898250000|2022-04-14 01:04:10|1424.44|1407.34|1425.21|1408.11|1425.25|1408.15|1424.44|1407.34|12
1649898260000|2022-04-14 01:04:20|1425.22|1408.12|1425.23|1408.13|1425.23|1408.13|1425.22|1408.12|2
1649898270000|2022-04-14 01:04:30|1425.48|1408.38|1425.48|1408.38|1425.48|1408.38|1425.48|1408.38|1
1649898280000|2022-04-14 01:04:40|1425.77|1408.67|1425.36|1408.26|1425.82|1408.72|1425.3|1408.2|6
1649898290000|2022-04-14 01:04:50|1425.13|1408.03|1425.16|1408.06|1425.16|1408.06|1425.06|1407.96|8
1649898300000|2022-04-14 01:05:00|1425.43|1408.33|1425.67|1408.57|1425.67|1408.57|1425.35|1408.25|11
1649898310000|2022-04-14 01:05:10|1425.65|1408.55|1425.65|1408.55|1425.65|1408.55|1425.65|1408.55|1
1649898330000|2022-04-14 01:05:30|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1
1649898340000|2022-04-14 01:05:40|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1
1649898350000|2022-04-14 01:05:50|1425.88|1408.78|1425.85|1408.75|1425.88|1408.78|1425.85|1408.75|2
1649898360000|2022-04-14 01:06:00|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1
1649898370000|2022-04-14 01:06:10|1425.89|1408.79|1425.89|1408.79|1425.89|1408.79|1425.89|1408.79|1
1649898380000|2022-04-14 01:06:20|1425.75|1408.65|1425.86|1408.76|1425.86|1408.76|1425.71|1408.61|7
1649898400000|2022-04-14 01:06:40|1425.94|1408.84|1425.98|1408.88|1425.98|1408.88|1425.94|1408.84|2
1649898410000|2022-04-14 01:06:50|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649898420000|2022-04-14 01:07:00|1426.02|1408.92|1426.07|1408.97|1426.14|1409.04|1426.02|1408.92|5
1649898430000|2022-04-14 01:07:10|1426.1|1409|1426.18|1409.08|1426.18|1409.08|1426.1|1409|2
1649898440000|2022-04-14 01:07:20|1426.2|1409.1|1426.74|1409.64|1426.74|1409.64|1426.2|1409.1|8
1649898450000|2022-04-14 01:07:30|1426.68|1409.58|1426.89|1409.79|1426.92|1409.82|1426.68|1409.58|11
1649898460000|2022-04-14 01:07:40|1427.14|1410.04|1427.15|1410.05|1427.18|1410.08|1427.04|1409.94|10
1649898470000|2022-04-14 01:07:50|1427.13|1410.03|1427.14|1410.04|1427.14|1410.04|1427.13|1410.03|2
1649898480000|2022-04-14 01:08:00|1427.08|1409.98|1427.15|1410.05|1427.15|1410.05|1427.07|1409.97|5
1649898490000|2022-04-14 01:08:10|1427.17|1410.07|1427.16|1410.06|1427.22|1410.12|1427.09|1409.99|4
1649898500000|2022-04-14 01:08:20|1427.17|1410.07|1427.09|1409.99|1427.17|1410.07|1427.04|1409.94|3
1649898510000|2022-04-14 01:08:30|1427.1|1410|1427.11|1410.01|1427.11|1410.01|1427.09|1409.99|3
1649898530000|2022-04-14 01:08:50|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1649898540000|2022-04-14 01:09:00|1426.97|1409.87|1427.1|1410|1427.1|1410|1426.97|1409.87|5
1649898550000|2022-04-14 01:09:10|1427.05|1409.95|1426.86|1409.76|1427.05|1409.95|1426.69|1409.59|7
1649898560000|2022-04-14 01:09:20|1426.93|1409.83|1426.93|1409.83|1426.93|1409.83|1426.93|1409.83|1
1649898570000|2022-04-14 01:09:30|1426.98|1409.88|1426.95|1409.85|1426.98|1409.88|1426.95|1409.85|2
1649898580000|2022-04-14 01:09:40|1426.94|1409.84|1426.92|1409.82|1426.95|1409.85|1426.89|1409.79|10
1649898590000|2022-04-14 01:09:50|1426.95|1409.85|1426.64|1409.54|1426.95|1409.85|1426.59|1409.49|8
1649898600000|2022-04-14 01:10:00|1426.96|1409.86|1426.75|1409.65|1426.96|1409.86|1426.75|1409.65|6
1649898610000|2022-04-14 01:10:10|1426.78|1409.68|1426.87|1409.77|1426.87|1409.77|1426.78|1409.68|2
1649898620000|2022-04-14 01:10:20|1426.91|1409.81|1426.14|1409.04|1426.91|1409.81|1426.12|1409.02|11
1649898630000|2022-04-14 01:10:30|1426.33|1409.23|1426.16|1409.06|1426.33|1409.23|1426.15|1409.05|4
1649898640000|2022-04-14 01:10:40|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1
1649898650000|2022-04-14 01:10:50|1426.23|1409.13|1426.23|1409.13|1426.25|1409.15|1426.23|1409.13|5
1649898660000|2022-04-14 01:11:00|1426.27|1409.17|1426.27|1409.17|1426.27|1409.17|1426.27|1409.17|1
1649898670000|2022-04-14 01:11:10|1426.29|1409.19|1426.21|1409.11|1426.29|1409.19|1426.21|1409.11|6
1649898680000|2022-04-14 01:11:20|1426.2|1409.1|1426.08|1408.98|1426.21|1409.11|1426.08|1408.98|3
1649898690000|2022-04-14 01:11:30|1426.05|1408.95|1425.53|1408.43|1426.05|1408.95|1425.52|1408.42|8
1649898700000|2022-04-14 01:11:40|1425.54|1408.44|1426.08|1408.98|1426.08|1408.98|1425.51|1408.41|7
1649898710000|2022-04-14 01:11:50|1426.07|1408.97|1425.88|1408.78|1426.2|1409.1|1425.84|1408.74|18
1649898720000|2022-04-14 01:12:00|1425.81|1408.71|1425.82|1408.72|1425.82|1408.72|1425.81|1408.71|4
1649898730000|2022-04-14 01:12:10|1425.91|1408.81|1426.07|1408.97|1426.08|1408.98|1425.83|1408.73|8
1649898740000|2022-04-14 01:12:20|1426.08|1408.98|1426.04|1408.94|1426.08|1408.98|1426.04|1408.94|5
1649898750000|2022-04-14 01:12:30|1426.15|1409.05|1426.13|1409.03|1426.15|1409.05|1426.1|1409|4
1649898760000|2022-04-14 01:12:40|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1
1649898780000|2022-04-14 01:13:00|1426.2|1409.1|1426.28|1409.18|1426.28|1409.18|1426.16|1409.06|5
1649898790000|2022-04-14 01:13:10|1426.15|1409.05|1426.25|1409.15|1426.25|1409.15|1426.15|1409.05|2
1649898800000|2022-04-14 01:13:20|1426.21|1409.11|1426.25|1409.15|1426.25|1409.15|1426.21|1409.11|3
1649898810000|2022-04-14 01:13:30|1426.2|1409.1|1427.08|1409.98|1427.08|1409.98|1426.2|1409.1|13
1649898820000|2022-04-14 01:13:40|1427.07|1409.97|1427.44|1410.34|1427.44|1410.34|1427.07|1409.97|3
1649898830000|2022-04-14 01:13:50|1427.28|1410.18|1427.59|1410.49|1427.59|1410.49|1427.14|1410.04|5
1649898840000|2022-04-14 01:14:00|1427.66|1410.56|1427.74|1410.64|1427.8|1410.7|1427.65|1410.55|6
1649898850000|2022-04-14 01:14:10|1427.73|1410.63|1427.73|1410.63|1427.73|1410.63|1427.73|1410.63|1
1649898860000|2022-04-14 01:14:20|1427.76|1410.66|1427.76|1410.66|1427.76|1410.66|1427.76|1410.66|1
1649898870000|2022-04-14 01:14:30|1427.55|1410.45|1427.55|1410.45|1427.55|1410.45|1427.55|1410.45|1
1649898880000|2022-04-14 01:14:40|1427.68|1410.58|1427.06|1409.96|1427.81|1410.71|1427.05|1409.95|7
1649898890000|2022-04-14 01:14:50|1427.07|1409.97|1427.12|1410.02|1427.12|1410.02|1427.04|1409.94|7
1649898900000|2022-04-14 01:15:00|1427.13|1410.03|1426.97|1409.87|1427.16|1410.06|1426.96|1409.86|8
1649898910000|2022-04-14 01:15:10|1426.98|1409.88|1427.01|1409.91|1427.01|1409.91|1426.97|1409.87|8
1649898920000|2022-04-14 01:15:20|1427.06|1409.96|1428.48|1411.38|1428.48|1411.38|1427.06|1409.96|25
1649898930000|2022-04-14 01:15:30|1428.51|1411.41|1429.59|1412.49|1429.59|1412.49|1427.84|1410.74|18
1649898940000|2022-04-14 01:15:40|1429.6|1412.5|1430.84|1413.74|1430.93|1413.83|1429.6|1412.5|19
1649898950000|2022-04-14 01:15:50|1430.85|1413.75|1431.3|1414.2|1431.3|1414.2|1430.85|1413.75|2
1649898960000|2022-04-14 01:16:00|1431.37|1414.27|1431.71|1414.61|1431.73|1414.63|1431.35|1414.25|12
1649898970000|2022-04-14 01:16:10|1431.72|1414.62|1432.5|1415.4|1432.5|1415.4|1431.72|1414.62|9
1649898980000|2022-04-14 01:16:20|1432.54|1415.44|1432.54|1415.44|1432.54|1415.44|1432.54|1415.44|1
1649898990000|2022-04-14 01:16:30|1432.45|1415.35|1432.02|1414.92|1432.57|1415.47|1432.02|1414.92|8
1649899000000|2022-04-14 01:16:40|1432|1414.9|1431.94|1414.84|1432|1414.9|1431.93|1414.83|9
1649899010000|2022-04-14 01:16:50|1431.95|1414.85|1431.67|1414.57|1431.97|1414.87|1431.67|1414.57|15
1649899020000|2022-04-14 01:17:00|1431.34|1414.24|1430.71|1413.61|1431.34|1414.24|1430.68|1413.58|15
1649899030000|2022-04-14 01:17:10|1430.68|1413.58|1430.03|1412.93|1430.75|1413.65|1430.02|1412.92|13
1649899040000|2022-04-14 01:17:20|1430.01|1412.91|1430.72|1413.62|1430.93|1413.83|1429.99|1412.89|15
1649899050000|2022-04-14 01:17:30|1430.93|1413.83|1430.71|1413.61|1430.93|1413.83|1430.71|1413.61|3
1649899070000|2022-04-14 01:17:50|1430.52|1413.42|1430.82|1413.72|1430.82|1413.72|1430.52|1413.42|2
1649899080000|2022-04-14 01:18:00|1430.77|1413.67|1430.91|1413.81|1430.91|1413.81|1430.77|1413.67|2
1649899090000|2022-04-14 01:18:10|1430.79|1413.69|1430.79|1413.69|1430.79|1413.69|1430.79|1413.69|1
1649899100000|2022-04-14 01:18:20|1430.68|1413.58|1430.23|1413.13|1430.68|1413.58|1430.03|1412.93|11
1649899110000|2022-04-14 01:18:30|1430.26|1413.16|1430.23|1413.13|1430.26|1413.16|1430.23|1413.13|2
1649899120000|2022-04-14 01:18:40|1430.15|1413.05|1430.26|1413.16|1430.3|1413.2|1430.15|1413.05|5
1649899130000|2022-04-14 01:18:50|1430.08|1412.98|1430.15|1413.05|1430.15|1413.05|1430.06|1412.96|3
1649899140000|2022-04-14 01:19:00|1430.16|1413.06|1430.14|1413.04|1430.16|1413.06|1430.14|1413.04|3
1649899150000|2022-04-14 01:19:10|1430.09|1412.99|1430.14|1413.04|1430.17|1413.07|1430.09|1412.99|4
1649899160000|2022-04-14 01:19:20|1430.12|1413.02|1429.91|1412.81|1430.12|1413.02|1429.84|1412.74|8
1649899170000|2022-04-14 01:19:30|1429.9|1412.8|1430.06|1412.96|1430.09|1412.99|1429.9|1412.8|4
1649899180000|2022-04-14 01:19:40|1430.09|1412.99|1430.23|1413.13|1430.31|1413.21|1430.09|1412.99|3
1649899190000|2022-04-14 01:19:50|1430.29|1413.19|1431.23|1414.13|1431.23|1414.13|1430.29|1413.19|22
1649899200000|2022-04-14 01:20:00|1431.02|1413.92|1431.05|1413.95|1431.93|1414.83|1431.02|1413.92|23
1649899210000|2022-04-14 01:20:10|1431.16|1414.06|1431.22|1414.12|1431.22|1414.12|1431.14|1414.04|5
1649899220000|2022-04-14 01:20:20|1431.12|1414.02|1431.14|1414.04|1431.21|1414.11|1430.99|1413.89|14
1649899230000|2022-04-14 01:20:30|1431.13|1414.03|1430.92|1413.82|1431.22|1414.12|1430.92|1413.82|8
1649899240000|2022-04-14 01:20:40|1431.01|1413.91|1431.15|1414.05|1431.23|1414.13|1431|1413.9|13
1649899260000|2022-04-14 01:21:00|1431.17|1414.07|1431.17|1414.07|1431.17|1414.07|1431.17|1414.07|1
1649899270000|2022-04-14 01:21:10|1431.15|1414.05|1431.1|1414|1431.15|1414.05|1431.1|1414|2
1649899280000|2022-04-14 01:21:20|1431.06|1413.96|1431.06|1413.96|1431.06|1413.96|1431.06|1413.96|1
1649899290000|2022-04-14 01:21:30|1431.04|1413.94|1431.03|1413.93|1431.04|1413.94|1431.03|1413.93|2
1649899300000|2022-04-14 01:21:40|1431.04|1413.94|1430.87|1413.77|1431.05|1413.95|1430.87|1413.77|7
1649899310000|2022-04-14 01:21:50|1430.86|1413.76|1430.87|1413.77|1430.87|1413.77|1430.84|1413.74|4
1649899320000|2022-04-14 01:22:00|1430.84|1413.74|1430.86|1413.76|1430.86|1413.76|1430.84|1413.74|2
1649899330000|2022-04-14 01:22:10|1430.92|1413.82|1430.87|1413.77|1430.92|1413.82|1430.85|1413.75|5
1649899340000|2022-04-14 01:22:20|1430.88|1413.78|1430.98|1413.88|1430.98|1413.88|1430.88|1413.78|2
1649899350000|2022-04-14 01:22:30|1431|1413.9|1430.97|1413.87|1431|1413.9|1430.95|1413.85|4
1649899360000|2022-04-14 01:22:40|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1430.98|1413.88|3
1649899370000|2022-04-14 01:22:50|1431.06|1413.96|1431.69|1414.59|1431.69|1414.59|1430.89|1413.79|16
1649899380000|2022-04-14 01:23:00|1431.78|1414.68|1431.89|1414.79|1431.89|1414.79|1431.69|1414.59|6
1649899390000|2022-04-14 01:23:10|1431.69|1414.59|1431.69|1414.59|1431.69|1414.59|1431.69|1414.59|1
1649899400000|2022-04-14 01:23:20|1431.76|1414.66|1431.76|1414.66|1431.76|1414.66|1431.76|1414.66|1
1649899410000|2022-04-14 01:23:30|1431.66|1414.56|1431.66|1414.56|1431.66|1414.56|1431.66|1414.56|1
1649899420000|2022-04-14 01:23:40|1431.81|1414.71|1431.81|1414.71|1431.81|1414.71|1431.81|1414.71|1
1649899430000|2022-04-14 01:23:50|1431.8|1414.7|1431.76|1414.66|1431.8|1414.7|1431.76|1414.66|2
1649899440000|2022-04-14 01:24:00|1431.71|1414.61|1431.85|1414.75|1431.85|1414.75|1431.71|1414.61|5
1649899450000|2022-04-14 01:24:10|1431.8|1414.7|1431.77|1414.67|1431.8|1414.7|1431.77|1414.67|5
1649899470000|2022-04-14 01:24:30|1431.68|1414.58|1431.68|1414.58|1431.68|1414.58|1431.68|1414.58|1
1649899480000|2022-04-14 01:24:40|1431.71|1414.61|1431.71|1414.61|1431.71|1414.61|1431.71|1414.61|1
1649899490000|2022-04-14 01:24:50|1431.59|1414.49|1431.59|1414.49|1431.59|1414.49|1431.59|1414.49|1
1649899500000|2022-04-14 01:25:00|1431.75|1414.65|1432.06|1414.96|1432.6|1415.5|1431.75|1414.65|14
1649899510000|2022-04-14 01:25:10|1432.02|1414.92|1431.97|1414.87|1432.02|1414.92|1431.97|1414.87|2
1649899520000|2022-04-14 01:25:20|1431.96|1414.86|1431.85|1414.75|1431.96|1414.86|1431.85|1414.75|7
1649899540000|2022-04-14 01:25:40|1431.86|1414.76|1431.37|1414.27|1431.88|1414.78|1431.37|1414.27|6
1649899550000|2022-04-14 01:25:50|1431.38|1414.28|1430.87|1413.77|1431.38|1414.28|1430.87|1413.77|10
1649899560000|2022-04-14 01:26:00|1430.67|1413.57|1430.58|1413.48|1430.67|1413.57|1430.58|1413.48|2
1649899570000|2022-04-14 01:26:10|1430.6|1413.5|1431.03|1413.93|1431.03|1413.93|1430.4|1413.3|10
1649899600000|2022-04-14 01:26:40|1431.05|1413.95|1431.88|1414.78|1431.88|1414.78|1431.05|1413.95|17
1649899610000|2022-04-14 01:26:50|1431.9|1414.8|1431.9|1414.8|1431.91|1414.81|1431.9|1414.8|3
1649899620000|2022-04-14 01:27:00|1431.92|1414.82|1431.91|1414.81|1431.94|1414.84|1431.9|1414.8|7
1649899630000|2022-04-14 01:27:10|1431.9|1414.8|1431.91|1414.81|1431.92|1414.82|1431.9|1414.8|5
1649899640000|2022-04-14 01:27:20|1431.92|1414.82|1432.65|1415.55|1432.65|1415.55|1431.92|1414.82|8
1649899650000|2022-04-14 01:27:30|1432.64|1415.54|1432.67|1415.57|1432.76|1415.66|1432.57|1415.47|6
1649899660000|2022-04-14 01:27:40|1432.76|1415.66|1432.75|1415.65|1432.76|1415.66|1432.73|1415.63|4
1649899670000|2022-04-14 01:27:50|1432.82|1415.72|1432.82|1415.72|1432.82|1415.72|1432.82|1415.72|1
1649899680000|2022-04-14 01:28:00|1432.83|1415.73|1432.75|1415.65|1432.83|1415.73|1432.75|1415.65|4
1649899690000|2022-04-14 01:28:10|1432.76|1415.66|1432.76|1415.66|1432.76|1415.66|1432.76|1415.66|1
1649899700000|2022-04-14 01:28:20|1432.72|1415.62|1432.79|1415.69|1432.79|1415.69|1432.7|1415.6|6
1649899710000|2022-04-14 01:28:30|1432.95|1415.85|1432.8|1415.7|1432.95|1415.85|1432.8|1415.7|3
1649899720000|2022-04-14 01:28:40|1432.82|1415.72|1432.62|1415.52|1432.82|1415.72|1432.61|1415.51|6
1649899730000|2022-04-14 01:28:50|1432.65|1415.55|1433.42|1416.32|1433.42|1416.32|1432.65|1415.55|14
1649899740000|2022-04-14 01:29:00|1433.41|1416.31|1433.13|1416.03|1433.51|1416.41|1433.1|1416|13
1649899750000|2022-04-14 01:29:10|1433.14|1416.04|1433.47|1416.37|1433.47|1416.37|1433.14|1416.04|9
1649899760000|2022-04-14 01:29:20|1433.46|1416.36|1433.82|1416.72|1433.82|1416.72|1433.43|1416.33|11
1649899770000|2022-04-14 01:29:30|1433.83|1416.73|1433.82|1416.72|1433.83|1416.73|1433.82|1416.72|2
1649899780000|2022-04-14 01:29:40|1433.97|1416.87|1433.9|1416.8|1433.97|1416.87|1433.88|1416.78|3
1649899790000|2022-04-14 01:29:50|1433.84|1416.74|1433.84|1416.74|1433.9|1416.8|1433.84|1416.74|3
1649899800000|2022-04-14 01:30:00|1433.81|1416.71|1434.19|1417.09|1434.28|1417.18|1433.74|1416.64|11
1649899810000|2022-04-14 01:30:10|1434.67|1417.57|1434.05|1416.95|1434.67|1417.57|1434.05|1416.95|6
1649899820000|2022-04-14 01:30:20|1434.03|1416.93|1434.01|1416.91|1434.03|1416.93|1433.97|1416.87|6
1649899830000|2022-04-14 01:30:30|1433.95|1416.85|1433.55|1416.45|1433.95|1416.85|1433.55|1416.45|3
1649899840000|2022-04-14 01:30:40|1433.51|1416.41|1433.55|1416.45|1433.55|1416.45|1433.51|1416.41|2
1649899850000|2022-04-14 01:30:50|1433.25|1416.15|1433.37|1416.27|1433.37|1416.27|1433.25|1416.15|2
1649899860000|2022-04-14 01:31:00|1433.32|1416.22|1433.42|1416.32|1433.42|1416.32|1433.31|1416.21|4
1649899870000|2022-04-14 01:31:10|1433.49|1416.39|1434.05|1416.95|1434.05|1416.95|1432.94|1415.84|8
1649899890000|2022-04-14 01:31:30|1434.23|1417.13|1434.23|1417.13|1434.23|1417.13|1434.23|1417.13|1
1649899910000|2022-04-14 01:31:50|1434.21|1417.11|1434.44|1417.34|1434.44|1417.34|1434.21|1417.11|3
1649899920000|2022-04-14 01:32:00|1434.47|1417.37|1434.9|1417.8|1435.2|1418.1|1434.47|1417.37|11
1649899930000|2022-04-14 01:32:10|1435.63|1418.53|1435.8|1418.7|1435.8|1418.7|1435.63|1418.53|2
1649899950000|2022-04-14 01:32:30|1435.81|1418.71|1435.81|1418.71|1435.81|1418.71|1435.71|1418.61|3
1649899960000|2022-04-14 01:32:40|1435.79|1418.69|1435.79|1418.69|1435.79|1418.69|1435.79|1418.69|1
1649899970000|2022-04-14 01:32:50|1435.85|1418.75|1436.7|1419.6|1436.7|1419.6|1435.85|1418.75|11
1649899980000|2022-04-14 01:33:00|1436.66|1419.56|1435.95|1418.85|1436.72|1419.62|1435.95|1418.85|17
1649899990000|2022-04-14 01:33:10|1435.96|1418.86|1435.83|1418.73|1435.96|1418.86|1435.64|1418.54|10
1649900000000|2022-04-14 01:33:20|1435.76|1418.66|1435.38|1418.28|1435.89|1418.79|1435.38|1418.28|7
1649900010000|2022-04-14 01:33:30|1435.17|1418.07|1435.08|1417.98|1435.17|1418.07|1434.7|1417.6|15
1649900020000|2022-04-14 01:33:40|1435.01|1417.91|1434.9|1417.8|1435.08|1417.98|1434.89|1417.79|12
1649900030000|2022-04-14 01:33:50|1434.91|1417.81|1435.13|1418.03|1435.15|1418.05|1434.91|1417.81|7
1649900040000|2022-04-14 01:34:00|1435.2|1418.1|1435.19|1418.09|1435.2|1418.1|1435.19|1418.09|4
1649900050000|2022-04-14 01:34:10|1435.2|1418.1|1435.2|1418.1|1435.2|1418.1|1435.2|1418.1|1
1649900060000|2022-04-14 01:34:20|1435.19|1418.09|1435.72|1418.62|1435.72|1418.62|1435.19|1418.09|6
1649900070000|2022-04-14 01:34:30|1435.69|1418.59|1435.2|1418.1|1435.69|1418.59|1435.2|1418.1|7
1649900080000|2022-04-14 01:34:40|1435.13|1418.03|1434.93|1417.83|1435.13|1418.03|1434.93|1417.83|2
1649900090000|2022-04-14 01:34:50|1435.04|1417.94|1435.04|1417.94|1435.04|1417.94|1435.04|1417.94|1
1649900100000|2022-04-14 01:35:00|1435.03|1417.93|1435.01|1417.91|1435.09|1417.99|1435.01|1417.91|7
1649900110000|2022-04-14 01:35:10|1434.91|1417.81|1434.9|1417.8|1434.91|1417.81|1434.9|1417.8|2
1649900120000|2022-04-14 01:35:20|1435.06|1417.96|1435.06|1417.96|1435.06|1417.96|1435.06|1417.96|1
1649900130000|2022-04-14 01:35:30|1435.14|1418.04|1435.14|1418.04|1435.14|1418.04|1435.14|1418.04|1
1649900140000|2022-04-14 01:35:40|1435.01|1417.91|1435.14|1418.04|1435.23|1418.13|1434.9|1417.8|8
1649900150000|2022-04-14 01:35:50|1435.1|1418|1435.08|1417.98|1435.14|1418.04|1435.04|1417.94|6
1649900160000|2022-04-14 01:36:00|1435.02|1417.92|1435.02|1417.92|1435.02|1417.92|1435.02|1417.92|1
1649900180000|2022-04-14 01:36:20|1434.99|1417.89|1435.03|1417.93|1435.04|1417.94|1434.88|1417.78|7
1649900190000|2022-04-14 01:36:30|1435|1417.9|1434.92|1417.82|1435|1417.9|1434.92|1417.82|2
1649900200000|2022-04-14 01:36:40|1434.97|1417.87|1434.88|1417.78|1434.97|1417.87|1434.84|1417.74|4
1649900210000|2022-04-14 01:36:50|1434.92|1417.82|1434.91|1417.81|1434.96|1417.86|1434.91|1417.81|4
1649900220000|2022-04-14 01:37:00|1434.96|1417.86|1434.22|1417.12|1434.96|1417.86|1434.05|1416.95|20
1649900230000|2022-04-14 01:37:10|1434.18|1417.08|1434.2|1417.1|1434.28|1417.18|1434.18|1417.08|5
1649900250000|2022-04-14 01:37:30|1434.32|1417.22|1434.33|1417.23|1434.39|1417.29|1434.3|1417.2|5
1649900260000|2022-04-14 01:37:40|1434.4|1417.3|1434.34|1417.24|1434.4|1417.3|1434.34|1417.24|3
1649900270000|2022-04-14 01:37:50|1434.33|1417.23|1434.22|1417.12|1434.33|1417.23|1434.2|1417.1|5
1649900280000|2022-04-14 01:38:00|1434.2|1417.1|1434.03|1416.93|1434.2|1417.1|1434.03|1416.93|4
1649900290000|2022-04-14 01:38:10|1434|1416.9|1433.48|1416.38|1434|1416.9|1433.35|1416.25|7
1649900300000|2022-04-14 01:38:20|1433.54|1416.44|1433.46|1416.36|1433.58|1416.48|1433.46|1416.36|4
1649900310000|2022-04-14 01:38:30|1433.32|1416.22|1433.42|1416.32|1433.46|1416.36|1433.32|1416.22|5
1649900320000|2022-04-14 01:38:40|1433.07|1415.97|1433.43|1416.33|1433.43|1416.33|1433.07|1415.97|9
1649900330000|2022-04-14 01:38:50|1433.31|1416.21|1433.97|1416.87|1433.97|1416.87|1433.31|1416.21|7
1649900340000|2022-04-14 01:39:00|1433.95|1416.85|1433.13|1416.03|1434.02|1416.92|1433.13|1416.03|10
1649900350000|2022-04-14 01:39:10|1433.12|1416.02|1433.07|1415.97|1433.12|1416.02|1433.07|1415.97|2
1649900360000|2022-04-14 01:39:20|1433.08|1415.98|1433.07|1415.97|1433.11|1416.01|1433.07|1415.97|3
1649900370000|2022-04-14 01:39:30|1433.08|1415.98|1433.12|1416.02|1433.13|1416.03|1433.07|1415.97|5
1649900390000|2022-04-14 01:39:50|1433.05|1415.95|1433.02|1415.92|1433.18|1416.08|1433.02|1415.92|5
1649900400000|2022-04-14 01:40:00|1433.05|1415.95|1432.73|1415.63|1433.05|1415.95|1432.73|1415.63|4
1649900410000|2022-04-14 01:40:10|1432.71|1415.61|1432.6|1415.5|1432.71|1415.61|1432.6|1415.5|4
1649900420000|2022-04-14 01:40:20|1432.18|1415.08|1432.04|1414.94|1432.39|1415.29|1432.04|1414.94|9
1649900430000|2022-04-14 01:40:30|1432.23|1415.13|1432.6|1415.5|1433.07|1415.97|1432.21|1415.11|17
1649900440000|2022-04-14 01:40:40|1432.84|1415.74|1432.85|1415.75|1432.89|1415.79|1432.84|1415.74|4
1649900450000|2022-04-14 01:40:50|1432.87|1415.77|1432.91|1415.81|1433.1|1416|1432.78|1415.68|11
1649900460000|2022-04-14 01:41:00|1432.96|1415.86|1433.43|1416.33|1433.9|1416.8|1432.94|1415.84|21
1649900470000|2022-04-14 01:41:10|1433.39|1416.29|1433.43|1416.33|1433.8|1416.7|1433.21|1416.11|7
1649900480000|2022-04-14 01:41:20|1433.42|1416.32|1433.92|1416.82|1433.92|1416.82|1433.42|1416.32|3
1649900490000|2022-04-14 01:41:30|1433.91|1416.81|1433.96|1416.86|1433.99|1416.89|1433.9|1416.8|13
1649900500000|2022-04-14 01:41:40|1433.97|1416.87|1434.01|1416.91|1434.01|1416.91|1433.92|1416.82|5
1649900510000|2022-04-14 01:41:50|1433.98|1416.88|1433.98|1416.88|1433.98|1416.88|1433.96|1416.86|3
1649900520000|2022-04-14 01:42:00|1434.01|1416.91|1434.61|1417.51|1434.89|1417.79|1434.01|1416.91|15
1649900530000|2022-04-14 01:42:10|1435.01|1417.91|1435.27|1418.17|1435.27|1418.17|1435.01|1417.91|5
1649900540000|2022-04-14 01:42:20|1435.51|1418.41|1435.34|1418.24|1435.51|1418.41|1435.31|1418.21|5
1649900550000|2022-04-14 01:42:30|1435.32|1418.22|1435.4|1418.3|1435.46|1418.36|1435.32|1418.22|3
1649900570000|2022-04-14 01:42:50|1435.18|1418.08|1435.18|1418.08|1435.18|1418.08|1435.18|1418.08|1
1649900580000|2022-04-14 01:43:00|1435.3|1418.2|1435.18|1418.08|1435.35|1418.25|1435.18|1418.08|5
1649900590000|2022-04-14 01:43:10|1435.24|1418.14|1435.96|1418.86|1436.06|1418.96|1435.24|1418.14|8
1649900600000|2022-04-14 01:43:20|1436.03|1418.93|1436.03|1418.93|1436.03|1418.93|1436.03|1418.93|1
1649900610000|2022-04-14 01:43:30|1436.14|1419.04|1435.9|1418.8|1436.14|1419.04|1435.89|1418.79|10
1649900620000|2022-04-14 01:43:40|1435.91|1418.81|1435.8|1418.7|1435.99|1418.89|1435.8|1418.7|9
1649900640000|2022-04-14 01:44:00|1435.93|1418.83|1435.93|1418.83|1435.93|1418.83|1435.93|1418.83|1
1649900660000|2022-04-14 01:44:20|1435.9|1418.8|1435.9|1418.8|1435.9|1418.8|1435.9|1418.8|1
1649900680000|2022-04-14 01:44:40|1435.86|1418.76|1435.72|1418.62|1435.86|1418.76|1435.71|1418.61|3
1649900690000|2022-04-14 01:44:50|1435.74|1418.64|1435.8|1418.7|1435.8|1418.7|1435.74|1418.64|9
1649900700000|2022-04-14 01:45:00|1435.91|1418.81|1435.85|1418.75|1435.91|1418.81|1435.85|1418.75|3
1649900710000|2022-04-14 01:45:10|1435.86|1418.76|1435.8|1418.7|1435.89|1418.79|1435.77|1418.67|14
1649900720000|2022-04-14 01:45:20|1435.81|1418.71|1435.76|1418.66|1435.81|1418.71|1435.76|1418.66|4
1649900730000|2022-04-14 01:45:30|1435.77|1418.67|1435.3|1418.2|1435.77|1418.67|1435.3|1418.2|4
1649900760000|2022-04-14 01:46:00|1435.19|1418.09|1435.21|1418.11|1435.23|1418.13|1435.19|1418.09|3
1649900770000|2022-04-14 01:46:10|1435.7|1418.6|1435.83|1418.73|1435.83|1418.73|1435.7|1418.6|6
1649900790000|2022-04-14 01:46:30|1435.8|1418.7|1435.8|1418.7|1435.8|1418.7|1435.8|1418.7|1
1649900800000|2022-04-14 01:46:40|1435.69|1418.59|1435.25|1418.15|1435.73|1418.63|1435.13|1418.03|12
1649900810000|2022-04-14 01:46:50|1435.2|1418.1|1435.37|1418.27|1435.37|1418.27|1435.08|1417.98|7
1649900820000|2022-04-14 01:47:00|1435.56|1418.46|1435.71|1418.61|1435.71|1418.61|1435.5|1418.4|6
1649900830000|2022-04-14 01:47:10|1435.62|1418.52|1435.71|1418.61|1435.71|1418.61|1435.62|1418.52|2
1649900840000|2022-04-14 01:47:20|1435.62|1418.52|1435.68|1418.58|1435.68|1418.58|1435.62|1418.52|2
1649900850000|2022-04-14 01:47:30|1435.69|1418.59|1435.69|1418.59|1435.69|1418.59|1435.62|1418.52|3
1649900860000|2022-04-14 01:47:40|1435.62|1418.52|1435.88|1418.78|1435.88|1418.78|1435.59|1418.49|3
1649900870000|2022-04-14 01:47:50|1435.9|1418.8|1435.88|1418.78|1435.9|1418.8|1435.88|1418.78|2
1649900880000|2022-04-14 01:48:00|1435.9|1418.8|1435.94|1418.84|1435.94|1418.84|1435.85|1418.75|5
1649900890000|2022-04-14 01:48:10|1435.95|1418.85|1435.96|1418.86|1435.96|1418.86|1435.92|1418.82|7
1649900900000|2022-04-14 01:48:20|1435.98|1418.88|1436.02|1418.92|1436.04|1418.94|1435.98|1418.88|4
1649900930000|2022-04-14 01:48:50|1436.39|1419.29|1436.4|1419.3|1436.48|1419.38|1436.38|1419.28|4
1649900940000|2022-04-14 01:49:00|1436.3|1419.2|1436.44|1419.34|1436.44|1419.34|1436.3|1419.2|6
1649900950000|2022-04-14 01:49:10|1436.36|1419.26|1436.46|1419.36|1436.46|1419.36|1436.36|1419.26|2
1649900960000|2022-04-14 01:49:20|1436.25|1419.15|1436.25|1419.15|1436.25|1419.15|1436.25|1419.15|1
1649900970000|2022-04-14 01:49:30|1436.52|1419.42|1436.52|1419.42|1436.52|1419.42|1436.52|1419.42|1
1649900990000|2022-04-14 01:49:50|1436.53|1419.43|1436.75|1419.65|1436.75|1419.65|1436.53|1419.43|9
1649901000000|2022-04-14 01:50:00|1436.67|1419.57|1436.56|1419.46|1436.67|1419.57|1436.44|1419.34|8
1649901010000|2022-04-14 01:50:10|1436.5|1419.4|1436.33|1419.23|1436.5|1419.4|1436.33|1419.23|5
1649901030000|2022-04-14 01:50:30|1436.44|1419.34|1436.44|1419.34|1436.44|1419.34|1436.44|1419.34|1
1649901050000|2022-04-14 01:50:50|1436.03|1418.93|1436.03|1418.93|1436.03|1418.93|1436.03|1418.93|1
1649901060000|2022-04-14 01:51:00|1436.34|1419.24|1436.77|1419.67|1436.77|1419.67|1436.34|1419.24|5
1649901070000|2022-04-14 01:51:10|1436.63|1419.53|1437.35|1420.25|1437.35|1420.25|1436.63|1419.53|4
1649901080000|2022-04-14 01:51:20|1437.36|1420.26|1437.43|1420.33|1437.43|1420.33|1437.36|1420.26|4
1649901090000|2022-04-14 01:51:30|1437.55|1420.45|1439.39|1422.29|1439.39|1422.29|1437.48|1420.38|21
1649901100000|2022-04-14 01:51:40|1439.11|1422.01|1439.13|1422.03|1439.33|1422.23|1438.87|1421.77|15
1649901110000|2022-04-14 01:51:50|1439.11|1422.01|1439.11|1422.01|1439.13|1422.03|1439.11|1422.01|4
1649901120000|2022-04-14 01:52:00|1439.61|1422.51|1439.61|1422.51|1439.61|1422.51|1439.61|1422.51|1
1649901140000|2022-04-14 01:52:20|1439.69|1422.59|1438.99|1421.89|1439.78|1422.68|1438.99|1421.89|11
1649901150000|2022-04-14 01:52:30|1438.92|1421.82|1439.14|1422.04|1439.2|1422.1|1438.92|1421.82|10
1649901160000|2022-04-14 01:52:40|1439.12|1422.02|1439.68|1422.58|1439.68|1422.58|1439.07|1421.97|12
1649901170000|2022-04-14 01:52:50|1439.25|1422.15|1439.25|1422.15|1439.25|1422.15|1439.25|1422.15|1
1649901180000|2022-04-14 01:53:00|1439.33|1422.23|1439.25|1422.15|1439.65|1422.55|1439.16|1422.06|10
1649901190000|2022-04-14 01:53:10|1439.16|1422.06|1439.16|1422.06|1439.16|1422.06|1439.16|1422.06|1
1649901200000|2022-04-14 01:53:20|1439.2|1422.1|1439.43|1422.33|1439.49|1422.39|1439.1|1422|14
1649901210000|2022-04-14 01:53:30|1439.48|1422.38|1440.36|1423.26|1440.67|1423.57|1439.4|1422.3|23
1649901220000|2022-04-14 01:53:40|1440.26|1423.16|1439.97|1422.87|1440.29|1423.19|1439.72|1422.62|13
1649901230000|2022-04-14 01:53:50|1440.01|1422.91|1440.01|1422.91|1440.01|1422.91|1440.01|1422.91|1
1649901240000|2022-04-14 01:54:00|1439.92|1422.82|1439.92|1422.82|1439.92|1422.82|1439.92|1422.82|1
1649901250000|2022-04-14 01:54:10|1439.93|1422.83|1439.45|1422.35|1439.93|1422.83|1439.34|1422.24|7
1649901260000|2022-04-14 01:54:20|1439.56|1422.46|1439.45|1422.35|1439.56|1422.46|1439.45|1422.35|2
1649901270000|2022-04-14 01:54:30|1439.56|1422.46|1439.6|1422.5|1439.91|1422.81|1439.56|1422.46|10
1649901280000|2022-04-14 01:54:40|1439.76|1422.66|1439.79|1422.69|1439.82|1422.72|1439.58|1422.48|8
1649901290000|2022-04-14 01:54:50|1439.87|1422.77|1439.08|1421.98|1439.87|1422.77|1439.08|1421.98|12
1649901300000|2022-04-14 01:55:00|1439.09|1421.99|1438.99|1421.89|1439.13|1422.03|1438.8|1421.7|16
1649901310000|2022-04-14 01:55:10|1439.01|1421.91|1438.6|1421.5|1439.01|1421.91|1438.26|1421.16|14
1649901320000|2022-04-14 01:55:20|1438.96|1421.86|1439.04|1421.94|1439.04|1421.94|1438.96|1421.86|2
1649901330000|2022-04-14 01:55:30|1439.07|1421.97|1439.08|1421.98|1439.08|1421.98|1439.07|1421.97|2
1649901340000|2022-04-14 01:55:40|1438.72|1421.62|1438.72|1421.62|1438.72|1421.62|1438.65|1421.55|5
1649901350000|2022-04-14 01:55:50|1438.53|1421.43|1438.74|1421.64|1439.07|1421.97|1438.53|1421.43|5
1649901360000|2022-04-14 01:56:00|1438.81|1421.71|1438.95|1421.85|1438.95|1421.85|1438.8|1421.7|7
1649901370000|2022-04-14 01:56:10|1439.11|1422.01|1439.3|1422.2|1439.34|1422.24|1439.11|1422.01|8
1649901380000|2022-04-14 01:56:20|1439.19|1422.09|1439.36|1422.26|1439.49|1422.39|1439.19|1422.09|3
1649901390000|2022-04-14 01:56:30|1439.28|1422.18|1439.28|1422.18|1439.28|1422.18|1439.28|1422.18|1
1649901410000|2022-04-14 01:56:50|1439.11|1422.01|1439.34|1422.24|1439.34|1422.24|1439.11|1422.01|3
1649901420000|2022-04-14 01:57:00|1439.31|1422.21|1439.21|1422.11|1439.31|1422.21|1439.21|1422.11|2
1649901440000|2022-04-14 01:57:20|1439.22|1422.12|1439.22|1422.12|1439.22|1422.12|1439.22|1422.12|1
1649901460000|2022-04-14 01:57:40|1439.3|1422.2|1439.2|1422.1|1439.3|1422.2|1439.2|1422.1|3
1649901470000|2022-04-14 01:57:50|1439.21|1422.11|1438.94|1421.84|1439.21|1422.11|1438.94|1421.84|2
1649901480000|2022-04-14 01:58:00|1439.44|1422.34|1439.44|1422.34|1439.44|1422.34|1439.44|1422.34|1
1649901490000|2022-04-14 01:58:10|1438.95|1421.85|1439.26|1422.16|1439.26|1422.16|1438.94|1421.84|8
1649901500000|2022-04-14 01:58:20|1439.47|1422.37|1439.06|1421.96|1439.47|1422.37|1438.85|1421.75|4
1649901520000|2022-04-14 01:58:40|1439.37|1422.27|1438.92|1421.82|1439.37|1422.27|1438.92|1421.82|3
1649901540000|2022-04-14 01:59:00|1439.59|1422.49|1439.04|1421.94|1439.59|1422.49|1438.92|1421.82|7
1649901550000|2022-04-14 01:59:10|1439.21|1422.11|1439.21|1422.11|1439.21|1422.11|1439.21|1422.11|1
1649901560000|2022-04-14 01:59:20|1439.33|1422.23|1439.33|1422.23|1439.33|1422.23|1439.33|1422.23|1
1649901570000|2022-04-14 01:59:30|1439.48|1422.38|1439.74|1422.64|1439.74|1422.64|1439.48|1422.38|4
1649901580000|2022-04-14 01:59:40|1439.82|1422.72|1439.72|1422.62|1439.9|1422.8|1439.15|1422.05|19
1649901590000|2022-04-14 01:59:50|1439.31|1422.21|1438.96|1421.86|1439.31|1422.21|1438.92|1421.82|9
1649901600000|2022-04-14 02:00:00|1438.97|1421.87|1438.98|1421.88|1439.24|1422.14|1438.82|1421.72|17
1649901610000|2022-04-14 02:00:10|1438.96|1421.86|1438.83|1421.73|1438.97|1421.87|1438.4|1421.3|14
1649901620000|2022-04-14 02:00:20|1438.82|1421.72|1438.76|1421.66|1438.82|1421.72|1438.75|1421.65|3
1649901630000|2022-04-14 02:00:30|1438.82|1421.72|1438.77|1421.67|1438.82|1421.72|1438.76|1421.66|3
1649901640000|2022-04-14 02:00:40|1438.64|1421.54|1437.83|1420.73|1438.77|1421.67|1437.81|1420.71|14
1649901650000|2022-04-14 02:00:50|1437.86|1420.76|1437.86|1420.76|1437.89|1420.79|1437.86|1420.76|10
1649901660000|2022-04-14 02:01:00|1437.85|1420.75|1438.04|1420.94|1438.04|1420.94|1437.85|1420.75|6
1649901670000|2022-04-14 02:01:10|1438.02|1420.92|1438.02|1420.92|1438.04|1420.94|1438.02|1420.92|9
1649901680000|2022-04-14 02:01:20|1438.03|1420.93|1437.99|1420.89|1438.03|1420.93|1437.99|1420.89|5
1649901690000|2022-04-14 02:01:30|1437.89|1420.79|1437.3|1420.2|1437.9|1420.8|1437.3|1420.2|11
1649901700000|2022-04-14 02:01:40|1437.07|1419.97|1437.07|1419.97|1437.07|1419.97|1437.07|1419.97|1
1649901710000|2022-04-14 02:01:50|1437.08|1419.98|1437.25|1420.15|1437.66|1420.56|1437.05|1419.95|8
1649901720000|2022-04-14 02:02:00|1437.05|1419.95|1437.78|1420.68|1437.86|1420.76|1437.02|1419.92|13
1649901730000|2022-04-14 02:02:10|1437.75|1420.65|1437.91|1420.81|1437.91|1420.81|1437.75|1420.65|4
1649901740000|2022-04-14 02:02:20|1437.84|1420.74|1437.98|1420.88|1437.98|1420.88|1437.78|1420.68|5
1649901750000|2022-04-14 02:02:30|1437.8|1420.7|1437.73|1420.63|1437.84|1420.74|1437.72|1420.62|7
1649901760000|2022-04-14 02:02:40|1437.76|1420.66|1437.82|1420.72|1437.82|1420.72|1437.67|1420.57|4
1649901770000|2022-04-14 02:02:50|1437.83|1420.73|1437.89|1420.79|1437.9|1420.8|1437.82|1420.72|9
1649901780000|2022-04-14 02:03:00|1437.76|1420.66|1437.82|1420.72|1437.87|1420.77|1437.76|1420.66|7
1649901790000|2022-04-14 02:03:10|1437.7|1420.6|1437.7|1420.6|1437.7|1420.6|1437.7|1420.6|1
1649901800000|2022-04-14 02:03:20|1437.73|1420.63|1437.75|1420.65|1437.75|1420.65|1437.73|1420.63|2
1649901810000|2022-04-14 02:03:30|1437.65|1420.55|1437.67|1420.57|1437.86|1420.76|1437.65|1420.55|8
1649901820000|2022-04-14 02:03:40|1437.53|1420.43|1437.59|1420.49|1437.83|1420.73|1437.53|1420.43|11
1649901830000|2022-04-14 02:03:50|1437.54|1420.44|1437.6|1420.5|1437.72|1420.62|1437.52|1420.42|13
1649901840000|2022-04-14 02:04:00|1437.8|1420.7|1437.18|1420.08|1437.8|1420.7|1437.1|1420|7
1649901850000|2022-04-14 02:04:10|1437.2|1420.1|1436.97|1419.87|1437.2|1420.1|1436.97|1419.87|3
1649901860000|2022-04-14 02:04:20|1437.05|1419.95|1437.49|1420.39|1437.49|1420.39|1437.05|1419.95|5
1649901870000|2022-04-14 02:04:30|1437.5|1420.4|1437.8|1420.7|1437.82|1420.72|1437.47|1420.37|8
1649901880000|2022-04-14 02:04:40|1437.76|1420.66|1437.69|1420.59|1437.96|1420.86|1437.69|1420.59|7
1649901890000|2022-04-14 02:04:50|1437.77|1420.67|1437.74|1420.64|1437.77|1420.67|1437.74|1420.64|3
1649901900000|2022-04-14 02:05:00|1438.04|1420.94|1437.49|1420.39|1438.1|1421|1437.49|1420.39|10
1649901910000|2022-04-14 02:05:10|1437.93|1420.83|1437.9|1420.8|1437.93|1420.83|1437.83|1420.73|8
1649901920000|2022-04-14 02:05:20|1437.94|1420.84|1437.57|1420.47|1437.94|1420.84|1437.32|1420.22|20
1649901930000|2022-04-14 02:05:30|1437.32|1420.22|1437.24|1420.14|1437.44|1420.34|1437.24|1420.14|11
1649901950000|2022-04-14 02:05:50|1437.28|1420.18|1437.05|1419.95|1437.38|1420.28|1437.05|1419.95|3
1649901960000|2022-04-14 02:06:00|1437.06|1419.96|1437.02|1419.92|1437.06|1419.96|1437.02|1419.92|3
1649901970000|2022-04-14 02:06:10|1437.01|1419.91|1437.05|1419.95|1437.3|1420.2|1437.01|1419.91|7
1649901980000|2022-04-14 02:06:20|1437.01|1419.91|1437.06|1419.96|1437.32|1420.22|1437.01|1419.91|6
1649901990000|2022-04-14 02:06:30|1436.99|1419.89|1437.07|1419.97|1437.09|1419.99|1436.99|1419.89|3
1649902000000|2022-04-14 02:06:40|1436.82|1419.72|1436.15|1419.05|1436.82|1419.72|1436.15|1419.05|15
1649902010000|2022-04-14 02:06:50|1436.28|1419.18|1435.68|1418.58|1436.28|1419.18|1435.6|1418.5|10
1649902020000|2022-04-14 02:07:00|1435.67|1418.57|1436.05|1418.95|1436.05|1418.95|1435.67|1418.57|6
1649902030000|2022-04-14 02:07:10|1435.99|1418.89|1435.3|1418.2|1436.05|1418.95|1435.25|1418.15|13
1649902040000|2022-04-14 02:07:20|1435.26|1418.16|1435.26|1418.16|1435.26|1418.16|1435.26|1418.16|1
1649902050000|2022-04-14 02:07:30|1435.17|1418.07|1435.17|1418.07|1435.17|1418.07|1435.17|1418.07|1
1649902060000|2022-04-14 02:07:40|1435.01|1417.91|1434.78|1417.68|1435.01|1417.91|1434.73|1417.63|6
1649902070000|2022-04-14 02:07:50|1434.77|1417.67|1434.05|1416.95|1434.9|1417.8|1434.04|1416.94|9
1649902080000|2022-04-14 02:08:00|1434.24|1417.14|1434.05|1416.95|1434.24|1417.14|1434.05|1416.95|3
1649902090000|2022-04-14 02:08:10|1434.22|1417.12|1434.66|1417.56|1434.92|1417.82|1433.87|1416.77|16
1649902100000|2022-04-14 02:08:20|1434.73|1417.63|1434.73|1417.63|1435.03|1417.93|1434.62|1417.52|15
1649902110000|2022-04-14 02:08:30|1434.81|1417.71|1434.85|1417.75|1434.88|1417.78|1434.81|1417.71|3
1649902120000|2022-04-14 02:08:40|1434.86|1417.76|1435.06|1417.96|1435.06|1417.96|1434.86|1417.76|3
1649902130000|2022-04-14 02:08:50|1435.07|1417.97|1435.07|1417.97|1435.08|1417.98|1435.04|1417.94|4
1649902140000|2022-04-14 02:09:00|1435.04|1417.94|1434.94|1417.84|1435.05|1417.95|1434.89|1417.79|12
1649902150000|2022-04-14 02:09:10|1434.95|1417.85|1434.98|1417.88|1434.98|1417.88|1434.63|1417.53|6
1649902160000|2022-04-14 02:09:20|1434.96|1417.86|1434.63|1417.53|1435.02|1417.92|1434.61|1417.51|10
1649902170000|2022-04-14 02:09:30|1434.69|1417.59|1434.72|1417.62|1434.72|1417.62|1434.63|1417.53|5
1649902180000|2022-04-14 02:09:40|1434.74|1417.64|1435.01|1417.91|1435.02|1417.92|1434.7|1417.6|8
1649902190000|2022-04-14 02:09:50|1435.02|1417.92|1435.04|1417.94|1435.06|1417.96|1435.02|1417.92|5
1649902200000|2022-04-14 02:10:00|1435.05|1417.95|1434.29|1417.19|1435.05|1417.95|1434.29|1417.19|8
1649902210000|2022-04-14 02:10:10|1434.38|1417.28|1434.36|1417.26|1434.46|1417.36|1434.29|1417.19|6
1649902220000|2022-04-14 02:10:20|1434.39|1417.29|1434.93|1417.83|1434.97|1417.87|1434.38|1417.28|13
1649902240000|2022-04-14 02:10:40|1434.95|1417.85|1434.92|1417.82|1434.95|1417.85|1434.92|1417.82|3
1649902250000|2022-04-14 02:10:50|1434.94|1417.84|1434.94|1417.84|1434.94|1417.84|1434.94|1417.84|1
1649902260000|2022-04-14 02:11:00|1435.05|1417.95|1435.09|1417.99|1435.09|1417.99|1435.02|1417.92|6
1649902270000|2022-04-14 02:11:10|1435.17|1418.07|1435.89|1418.79|1435.89|1418.79|1435.17|1418.07|15
1649902280000|2022-04-14 02:11:20|1435.85|1418.75|1435.91|1418.81|1436.12|1419.02|1435.84|1418.74|9
1649902290000|2022-04-14 02:11:30|1436|1418.9|1436.11|1419.01|1436.14|1419.04|1436|1418.9|12
1649902300000|2022-04-14 02:11:40|1436.12|1419.02|1436.13|1419.03|1436.13|1419.03|1436.12|1419.02|2
1649902320000|2022-04-14 02:12:00|1436.14|1419.04|1435.78|1418.68|1436.14|1419.04|1435.78|1418.68|4
1649902330000|2022-04-14 02:12:10|1435.88|1418.78|1435.92|1418.82|1435.92|1418.82|1435.88|1418.78|2
1649902340000|2022-04-14 02:12:20|1435.93|1418.83|1435.86|1418.76|1436.02|1418.92|1435.69|1418.59|12
1649902350000|2022-04-14 02:12:30|1435.83|1418.73|1435.19|1418.09|1435.97|1418.87|1435.18|1418.08|18
1649902360000|2022-04-14 02:12:40|1435.2|1418.1|1435.39|1418.29|1435.39|1418.29|1435.2|1418.1|5
1649902370000|2022-04-14 02:12:50|1435.42|1418.32|1435.8|1418.7|1435.8|1418.7|1435.42|1418.32|8
1649902380000|2022-04-14 02:13:00|1435.82|1418.72|1435.86|1418.76|1436.02|1418.92|1435.82|1418.72|7
1649902390000|2022-04-14 02:13:10|1435.88|1418.78|1435.96|1418.86|1435.96|1418.86|1435.86|1418.76|6
1649902400000|2022-04-14 02:13:20|1435.95|1418.85|1435.94|1418.84|1435.95|1418.85|1435.89|1418.79|11
1649902410000|2022-04-14 02:13:30|1435.96|1418.86|1435.96|1418.86|1435.97|1418.87|1435.96|1418.86|3
1649902420000|2022-04-14 02:13:40|1435.97|1418.87|1434.97|1417.87|1435.97|1418.87|1434.97|1417.87|7
1649902430000|2022-04-14 02:13:50|1435.07|1417.97|1434.78|1417.68|1435.09|1417.99|1434.78|1417.68|9
1649902440000|2022-04-14 02:14:00|1434.77|1417.67|1434.05|1416.95|1434.78|1417.68|1434.01|1416.91|6
1649902450000|2022-04-14 02:14:10|1434.03|1416.93|1434.05|1416.95|1434.05|1416.95|1434.03|1416.93|2
1649902460000|2022-04-14 02:14:20|1434.31|1417.21|1433.96|1416.86|1434.31|1417.21|1433.96|1416.86|2
1649902470000|2022-04-14 02:14:30|1433.94|1416.84|1433.93|1416.83|1433.95|1416.85|1433.91|1416.81|9
1649902480000|2022-04-14 02:14:40|1433.91|1416.81|1433.93|1416.83|1433.95|1416.85|1433.91|1416.81|5
1649902490000|2022-04-14 02:14:50|1433.91|1416.81|1433.93|1416.83|1433.93|1416.83|1433.91|1416.81|5
1649902500000|2022-04-14 02:15:00|1433.94|1416.84|1433.94|1416.84|1433.94|1416.84|1433.86|1416.76|6
1649902510000|2022-04-14 02:15:10|1433.95|1416.85|1433.89|1416.79|1433.96|1416.86|1433.86|1416.76|7
1649902520000|2022-04-14 02:15:20|1433.72|1416.62|1434.04|1416.94|1434.04|1416.94|1433.72|1416.62|3
1649902530000|2022-04-14 02:15:30|1434.08|1416.98|1434.9|1417.8|1434.9|1417.8|1434.06|1416.96|9
1649902540000|2022-04-14 02:15:40|1434.96|1417.86|1435.03|1417.93|1435.03|1417.93|1434.96|1417.86|2
1649902550000|2022-04-14 02:15:50|1434.96|1417.86|1434.98|1417.88|1434.98|1417.88|1434.96|1417.86|2
1649902560000|2022-04-14 02:16:00|1434.71|1417.61|1434.65|1417.55|1434.71|1417.61|1434.65|1417.55|2
1649902570000|2022-04-14 02:16:10|1434.68|1417.58|1434.76|1417.66|1434.76|1417.66|1434.63|1417.53|4
1649902580000|2022-04-14 02:16:20|1434.98|1417.88|1434.98|1417.88|1434.98|1417.88|1434.98|1417.88|1
1649902590000|2022-04-14 02:16:30|1434.92|1417.82|1434.92|1417.82|1434.92|1417.82|1434.92|1417.82|1
1649902600000|2022-04-14 02:16:40|1434.75|1417.65|1434.31|1417.21|1434.75|1417.65|1434.31|1417.21|3
1649902610000|2022-04-14 02:16:50|1434.27|1417.17|1434.02|1416.92|1434.3|1417.2|1434.02|1416.92|4
1649902620000|2022-04-14 02:17:00|1434.15|1417.05|1434.15|1417.05|1434.15|1417.05|1434.15|1417.05|1
1649902630000|2022-04-14 02:17:10|1434.1|1417|1434.1|1417|1434.1|1417|1434.1|1417|1
1649902640000|2022-04-14 02:17:20|1434.18|1417.08|1432.92|1415.82|1434.18|1417.08|1432.92|1415.82|14
1649902650000|2022-04-14 02:17:30|1432.99|1415.89|1433.01|1415.91|1433.04|1415.94|1432.92|1415.82|5
1649902660000|2022-04-14 02:17:40|1432.98|1415.88|1433.01|1415.91|1433.08|1415.98|1432.98|1415.88|10
1649902670000|2022-04-14 02:17:50|1433.1|1416|1433.02|1415.92|1433.1|1416|1433.01|1415.91|13
1649902680000|2022-04-14 02:18:00|1433.03|1415.93|1432.94|1415.84|1433.03|1415.93|1432.94|1415.84|2
1649902690000|2022-04-14 02:18:10|1432.93|1415.83|1432.92|1415.82|1432.93|1415.83|1432.88|1415.78|4
1649902700000|2022-04-14 02:18:20|1432.93|1415.83|1432.92|1415.82|1432.93|1415.83|1432.9|1415.8|5
1649902710000|2022-04-14 02:18:30|1432.93|1415.83|1433.1|1416|1433.1|1416|1432.91|1415.81|12
1649902720000|2022-04-14 02:18:40|1433.09|1415.99|1433.1|1416|1433.15|1416.05|1433.09|1415.99|5
1649902730000|2022-04-14 02:18:50|1433.07|1415.97|1433.07|1415.97|1433.07|1415.97|1433.07|1415.97|1
1649902740000|2022-04-14 02:19:00|1433.09|1415.99|1433.09|1415.99|1433.09|1415.99|1433.09|1415.99|1
1649902750000|2022-04-14 02:19:10|1433.11|1416.01|1433.04|1415.94|1433.11|1416.01|1433.04|1415.94|3
1649902760000|2022-04-14 02:19:20|1432.84|1415.74|1432.84|1415.74|1432.87|1415.77|1432.84|1415.74|3
1649902770000|2022-04-14 02:19:30|1432.82|1415.72|1432.89|1415.79|1432.89|1415.79|1432.82|1415.72|3
1649902780000|2022-04-14 02:19:40|1432.84|1415.74|1433.8|1416.7|1433.82|1416.72|1432.84|1415.74|7
1649902790000|2022-04-14 02:19:50|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1433.77|1416.67|3
1649902800000|2022-04-14 02:20:00|1433.93|1416.83|1434|1416.9|1434.04|1416.94|1433.93|1416.83|7
1649902810000|2022-04-14 02:20:10|1434.02|1416.92|1433.97|1416.87|1434.02|1416.92|1433.97|1416.87|2
1649902820000|2022-04-14 02:20:20|1433.98|1416.88|1433.97|1416.87|1433.98|1416.88|1433.97|1416.87|2
1649902830000|2022-04-14 02:20:30|1433.92|1416.82|1433.96|1416.86|1433.96|1416.86|1433.92|1416.82|2
1649902840000|2022-04-14 02:20:40|1433.95|1416.85|1433.98|1416.88|1434|1416.9|1433.94|1416.84|6
1649902850000|2022-04-14 02:20:50|1434.05|1416.95|1434.09|1416.99|1434.09|1416.99|1434.05|1416.95|2
1649902870000|2022-04-14 02:21:10|1434.1|1417|1434.96|1417.86|1434.96|1417.86|1434.1|1417|7
1649902890000|2022-04-14 02:21:30|1434.66|1417.56|1434.66|1417.56|1434.66|1417.56|1434.66|1417.56|1
1649902920000|2022-04-14 02:22:00|1434.59|1417.49|1434.73|1417.63|1434.85|1417.75|1434.58|1417.48|8
1649902940000|2022-04-14 02:22:20|1434.74|1417.64|1434.71|1417.61|1434.74|1417.64|1434.7|1417.6|5
1649902950000|2022-04-14 02:22:30|1434.74|1417.64|1434.93|1417.83|1434.93|1417.83|1434.74|1417.64|11
1649902960000|2022-04-14 02:22:40|1434.91|1417.81|1434.67|1417.57|1434.92|1417.82|1434.67|1417.57|7
1649902970000|2022-04-14 02:22:50|1434.66|1417.56|1434.92|1417.82|1434.92|1417.82|1434.61|1417.51|3
1649902980000|2022-04-14 02:23:00|1434.93|1417.83|1434.62|1417.52|1434.95|1417.85|1434.62|1417.52|7
1649902990000|2022-04-14 02:23:10|1434.72|1417.62|1434.94|1417.84|1434.94|1417.84|1434.72|1417.62|6
1649903000000|2022-04-14 02:23:20|1434.89|1417.79|1434.89|1417.79|1434.92|1417.82|1434.89|1417.79|3
1649903010000|2022-04-14 02:23:30|1434.92|1417.82|1434.89|1417.79|1434.92|1417.82|1434.89|1417.79|2
1649903020000|2022-04-14 02:23:40|1434.92|1417.82|1434.89|1417.79|1434.92|1417.82|1434.88|1417.78|4
1649903030000|2022-04-14 02:23:50|1434.9|1417.8|1434.83|1417.73|1434.9|1417.8|1434.83|1417.73|2
1649903040000|2022-04-14 02:24:00|1435|1417.9|1435.04|1417.94|1435.28|1418.18|1434.86|1417.76|8
1649903050000|2022-04-14 02:24:10|1435.87|1418.77|1435.87|1418.77|1435.87|1418.77|1435.87|1418.77|1
1649903070000|2022-04-14 02:24:30|1435.79|1418.69|1435.92|1418.82|1435.92|1418.82|1435.74|1418.64|3
1649903100000|2022-04-14 02:25:00|1435.93|1418.83|1436.31|1419.21|1436.31|1419.21|1435.89|1418.79|7
1649903110000|2022-04-14 02:25:10|1436.62|1419.52|1436.46|1419.36|1436.62|1419.52|1436.46|1419.36|2
1649903130000|2022-04-14 02:25:30|1436.67|1419.57|1436.67|1419.57|1436.67|1419.57|1436.67|1419.57|1
1649903140000|2022-04-14 02:25:40|1436.55|1419.45|1435.96|1418.86|1436.6|1419.5|1435.68|1418.58|15
1649903150000|2022-04-14 02:25:50|1435.94|1418.84|1435.27|1418.17|1435.94|1418.84|1435.25|1418.15|8
1649903160000|2022-04-14 02:26:00|1435.9|1418.8|1435.68|1418.58|1435.9|1418.8|1435.53|1418.43|9
1649903170000|2022-04-14 02:26:10|1435.36|1418.26|1435.22|1418.12|1435.36|1418.26|1435.17|1418.07|15
1649903180000|2022-04-14 02:26:20|1435.18|1418.08|1434.15|1417.05|1435.22|1418.12|1434.08|1416.98|18
1649903190000|2022-04-14 02:26:30|1434.13|1417.03|1434.07|1416.97|1434.15|1417.05|1434.06|1416.96|14
1649903200000|2022-04-14 02:26:40|1434.06|1416.96|1434.19|1417.09|1434.19|1417.09|1434.06|1416.96|5
1649903210000|2022-04-14 02:26:50|1434.26|1417.16|1434.2|1417.1|1434.31|1417.21|1434.19|1417.09|7
1649903220000|2022-04-14 02:27:00|1434.19|1417.09|1434.07|1416.97|1434.21|1417.11|1434.07|1416.97|7
1649903240000|2022-04-14 02:27:20|1434.13|1417.03|1434.09|1416.99|1434.13|1417.03|1434.08|1416.98|13
1649903250000|2022-04-14 02:27:30|1434.08|1416.98|1433.94|1416.84|1434.12|1417.02|1433.94|1416.84|18
1649903260000|2022-04-14 02:27:40|1433.95|1416.85|1433.94|1416.84|1433.95|1416.85|1433.94|1416.84|2
1649903270000|2022-04-14 02:27:50|1433.97|1416.87|1433.97|1416.87|1433.98|1416.88|1433.97|1416.87|5
1649903280000|2022-04-14 02:28:00|1433.98|1416.88|1434.17|1417.07|1434.17|1417.07|1433.98|1416.88|9
1649903300000|2022-04-14 02:28:20|1434.21|1417.11|1434.13|1417.03|1434.24|1417.14|1434.1|1417|12
1649903310000|2022-04-14 02:28:30|1434.11|1417.01|1434.06|1416.96|1434.46|1417.36|1434|1416.9|16
1649903320000|2022-04-14 02:28:40|1434|1416.9|1434|1416.9|1434|1416.9|1434|1416.9|1
1649903330000|2022-04-14 02:28:50|1434.04|1416.94|1434.34|1417.24|1434.39|1417.29|1434.04|1416.94|5
1649903340000|2022-04-14 02:29:00|1434.31|1417.21|1434.25|1417.15|1434.36|1417.26|1434.25|1417.15|10
1649903350000|2022-04-14 02:29:10|1434.22|1417.12|1434.25|1417.15|1434.25|1417.15|1434.2|1417.1|8
1649903360000|2022-04-14 02:29:20|1434.19|1417.09|1434.07|1416.97|1434.19|1417.09|1433.99|1416.89|9
1649903370000|2022-04-14 02:29:30|1434.08|1416.98|1434.25|1417.15|1434.25|1417.15|1434.08|1416.98|6
1649903380000|2022-04-14 02:29:40|1434.21|1417.11|1434.21|1417.11|1434.21|1417.11|1434.18|1417.08|4
1649903390000|2022-04-14 02:29:50|1434.25|1417.15|1434.25|1417.15|1434.25|1417.15|1434.25|1417.15|1
1649903400000|2022-04-14 02:30:00|1434.13|1417.03|1434.62|1417.52|1434.84|1417.74|1434.12|1417.02|14
1649903410000|2022-04-14 02:30:10|1434.93|1417.83|1434.77|1417.67|1434.93|1417.83|1434.7|1417.6|4
1649903420000|2022-04-14 02:30:20|1434.74|1417.64|1434.69|1417.59|1434.74|1417.64|1434.69|1417.59|2
1649903430000|2022-04-14 02:30:30|1434.74|1417.64|1434.87|1417.77|1434.87|1417.77|1434.69|1417.59|4
1649903440000|2022-04-14 02:30:40|1434.89|1417.79|1434.91|1417.81|1434.92|1417.82|1434.89|1417.79|3
1649903450000|2022-04-14 02:30:50|1434.88|1417.78|1434.8|1417.7|1434.89|1417.79|1434.8|1417.7|3
1649903460000|2022-04-14 02:31:00|1434.86|1417.76|1433.98|1416.88|1434.86|1417.76|1433.98|1416.88|11
1649903470000|2022-04-14 02:31:10|1433.95|1416.85|1433.95|1416.85|1433.95|1416.85|1433.95|1416.85|1
1649903480000|2022-04-14 02:31:20|1433.98|1416.88|1434.24|1417.14|1434.24|1417.14|1433.96|1416.86|4
1649903500000|2022-04-14 02:31:40|1434.2|1417.1|1434.21|1417.11|1434.21|1417.11|1434.2|1417.1|2
1649903510000|2022-04-14 02:31:50|1434.27|1417.17|1434.19|1417.09|1434.27|1417.17|1434.12|1417.02|8
1649903520000|2022-04-14 02:32:00|1434.17|1417.07|1433.3|1416.2|1434.3|1417.2|1433.3|1416.2|5
1649903530000|2022-04-14 02:32:10|1433.24|1416.14|1433.62|1416.52|1433.62|1416.52|1433.24|1416.14|11
1649903540000|2022-04-14 02:32:20|1433.35|1416.25|1433.35|1416.25|1433.35|1416.25|1433.35|1416.25|1
1649903550000|2022-04-14 02:32:30|1433.36|1416.26|1433.36|1416.26|1433.36|1416.26|1433.36|1416.26|1
1649903560000|2022-04-14 02:32:40|1433.31|1416.21|1433.3|1416.2|1433.31|1416.21|1433.3|1416.2|2
1649903570000|2022-04-14 02:32:50|1433.27|1416.17|1433.27|1416.17|1433.27|1416.17|1433.27|1416.17|1
1649903580000|2022-04-14 02:33:00|1433.15|1416.05|1432.5|1415.4|1433.16|1416.06|1432.5|1415.4|7
1649903590000|2022-04-14 02:33:10|1432.61|1415.51|1432.78|1415.68|1433.01|1415.91|1432.58|1415.48|5
1649903600000|2022-04-14 02:33:20|1433.04|1415.94|1433.04|1415.94|1433.04|1415.94|1433.04|1415.94|1
1649903610000|2022-04-14 02:33:30|1433.08|1415.98|1433.04|1415.94|1433.08|1415.98|1433.04|1415.94|2
1649903620000|2022-04-14 02:33:40|1432.47|1415.37|1432.54|1415.44|1432.54|1415.44|1432.47|1415.37|2
1649903630000|2022-04-14 02:33:50|1432.33|1415.23|1432.81|1415.71|1432.83|1415.73|1432.33|1415.23|4
1649903640000|2022-04-14 02:34:00|1432.87|1415.77|1432.66|1415.56|1432.89|1415.79|1432.66|1415.56|3
1649903660000|2022-04-14 02:34:20|1432.63|1415.53|1433.01|1415.91|1433.2|1416.1|1432.63|1415.53|8
1649903670000|2022-04-14 02:34:30|1433.04|1415.94|1432.84|1415.74|1433.08|1415.98|1432.81|1415.71|5
1649903680000|2022-04-14 02:34:40|1433|1415.9|1432.99|1415.89|1433|1415.9|1432.99|1415.89|2
1649903700000|2022-04-14 02:35:00|1433.05|1415.95|1433.02|1415.92|1433.07|1415.97|1432.98|1415.88|6
1649903710000|2022-04-14 02:35:10|1432.81|1415.71|1433.01|1415.91|1433.01|1415.91|1432.65|1415.55|4
1649903740000|2022-04-14 02:35:40|1432.77|1415.67|1432.62|1415.52|1432.77|1415.67|1432.62|1415.52|2
1649903750000|2022-04-14 02:35:50|1432.76|1415.66|1432.27|1415.17|1433.08|1415.98|1432.27|1415.17|10
1649903760000|2022-04-14 02:36:00|1432.23|1415.13|1432.74|1415.64|1432.74|1415.64|1432.14|1415.04|8
1649903770000|2022-04-14 02:36:10|1432.79|1415.69|1432.79|1415.69|1432.79|1415.69|1432.79|1415.69|1
1649903780000|2022-04-14 02:36:20|1432.77|1415.67|1432.77|1415.67|1432.77|1415.67|1432.77|1415.67|1
1649903790000|2022-04-14 02:36:30|1432.78|1415.68|1432.78|1415.68|1432.78|1415.68|1432.78|1415.68|1
1649903800000|2022-04-14 02:36:40|1432.75|1415.65|1432.49|1415.39|1432.78|1415.68|1432.49|1415.39|4
1649903810000|2022-04-14 02:36:50|1432.24|1415.14|1431.84|1414.74|1432.39|1415.29|1431.84|1414.74|9
1649903820000|2022-04-14 02:37:00|1431.79|1414.69|1431.13|1414.03|1431.84|1414.74|1431.13|1414.03|4
1649903830000|2022-04-14 02:37:10|1431.08|1413.98|1431.08|1413.98|1431.17|1414.07|1431.07|1413.97|13
1649903840000|2022-04-14 02:37:20|1431.09|1413.99|1431.09|1413.99|1431.09|1413.99|1431.08|1413.98|5
1649903850000|2022-04-14 02:37:30|1431.08|1413.98|1431.14|1414.04|1431.24|1414.14|1431.08|1413.98|4
1649903860000|2022-04-14 02:37:40|1431.25|1414.15|1431.15|1414.05|1431.25|1414.15|1431.1|1414|11
1649903870000|2022-04-14 02:37:50|1431.09|1413.99|1431.09|1413.99|1431.09|1413.99|1431.09|1413.99|1
1649903880000|2022-04-14 02:38:00|1431.18|1414.08|1431.16|1414.06|1431.18|1414.08|1431.09|1413.99|5
1649903890000|2022-04-14 02:38:10|1431.12|1414.02|1431.78|1414.68|1431.8|1414.7|1431.1|1414|21
1649903900000|2022-04-14 02:38:20|1431.69|1414.59|1431.87|1414.77|1431.87|1414.77|1431.67|1414.57|8
1649903910000|2022-04-14 02:38:30|1431.95|1414.85|1432.86|1415.76|1432.89|1415.79|1431.93|1414.83|14
1649903920000|2022-04-14 02:38:40|1432.84|1415.74|1432.38|1415.28|1432.9|1415.8|1432.3|1415.2|6
1649903930000|2022-04-14 02:38:50|1432.39|1415.29|1432.11|1415.01|1432.39|1415.29|1432.11|1415.01|5
1649903940000|2022-04-14 02:39:00|1432.13|1415.03|1431.9|1414.8|1432.13|1415.03|1431.88|1414.78|9
1649903950000|2022-04-14 02:39:10|1431.91|1414.81|1431.92|1414.82|1431.92|1414.82|1431.82|1414.72|7
1649903960000|2022-04-14 02:39:20|1431.89|1414.79|1431.82|1414.72|1431.9|1414.8|1431.78|1414.68|13
1649903980000|2022-04-14 02:39:40|1431.88|1414.78|1432.1|1415|1432.1|1415|1431.88|1414.78|2
1649903990000|2022-04-14 02:39:50|1432.09|1414.99|1432.09|1414.99|1432.09|1414.99|1432.09|1414.99|1
1649904000000|2022-04-14 02:40:00|1432.12|1415.02|1432.1|1415|1432.12|1415.02|1432.09|1414.99|5
1649904010000|2022-04-14 02:40:10|1432.08|1414.98|1432.05|1414.95|1432.08|1414.98|1432.05|1414.95|3
1649904020000|2022-04-14 02:40:20|1432.06|1414.96|1432.08|1414.98|1432.08|1414.98|1432.05|1414.95|3
1649904030000|2022-04-14 02:40:30|1432.07|1414.97|1431.92|1414.82|1432.07|1414.97|1431.92|1414.82|5
1649904040000|2022-04-14 02:40:40|1431.8|1414.7|1431.95|1414.85|1431.95|1414.85|1431.55|1414.45|7
1649904060000|2022-04-14 02:41:00|1431.77|1414.67|1431.93|1414.83|1431.93|1414.83|1431.77|1414.67|3
1649904070000|2022-04-14 02:41:10|1432.05|1414.95|1432.07|1414.97|1432.07|1414.97|1432.05|1414.95|2
1649904080000|2022-04-14 02:41:20|1432.06|1414.96|1432.06|1414.96|1432.06|1414.96|1432.06|1414.96|1
1649904100000|2022-04-14 02:41:40|1432.07|1414.97|1432.06|1414.96|1432.07|1414.97|1432.06|1414.96|2
1649904110000|2022-04-14 02:41:50|1432.07|1414.97|1432.07|1414.97|1432.07|1414.97|1432.07|1414.97|1
1649904120000|2022-04-14 02:42:00|1432.08|1414.98|1431.47|1414.37|1432.08|1414.98|1431.47|1414.37|5
1649904130000|2022-04-14 02:42:10|1431.51|1414.41|1431.54|1414.44|1431.54|1414.44|1431.51|1414.41|2
1649904140000|2022-04-14 02:42:20|1431.3|1414.2|1431.3|1414.2|1431.3|1414.2|1431.3|1414.2|1
1649904150000|2022-04-14 02:42:30|1431.18|1414.08|1431.18|1414.08|1431.18|1414.08|1431.18|1414.08|1
1649904160000|2022-04-14 02:42:40|1431.15|1414.05|1431.04|1413.94|1431.16|1414.06|1430.81|1413.71|7
1649904180000|2022-04-14 02:43:00|1431.12|1414.02|1431.12|1414.02|1431.12|1414.02|1431.12|1414.02|1
1649904190000|2022-04-14 02:43:10|1431|1413.9|1431.06|1413.96|1431.06|1413.96|1431|1413.9|2
1649904200000|2022-04-14 02:43:20|1430.95|1413.85|1431.09|1413.99|1431.13|1414.03|1430.95|1413.85|7
1649904210000|2022-04-14 02:43:30|1431.08|1413.98|1431.07|1413.97|1431.13|1414.03|1431.07|1413.97|8
1649904220000|2022-04-14 02:43:40|1431.17|1414.07|1431.17|1414.07|1431.17|1414.07|1431.17|1414.07|1
1649904250000|2022-04-14 02:44:10|1431.27|1414.17|1430.93|1413.83|1431.27|1414.17|1430.93|1413.83|2
1649904260000|2022-04-14 02:44:20|1430.49|1413.39|1430.31|1413.21|1430.49|1413.39|1430.15|1413.05|11
1649904270000|2022-04-14 02:44:30|1430.28|1413.18|1430.39|1413.29|1430.39|1413.29|1430.16|1413.06|17
1649904280000|2022-04-14 02:44:40|1430.13|1413.03|1430.13|1413.03|1430.22|1413.12|1430.08|1412.98|12
1649904290000|2022-04-14 02:44:50|1430.11|1413.01|1430.27|1413.17|1430.3|1413.2|1430.09|1412.99|8
1649904300000|2022-04-14 02:45:00|1430.3|1413.2|1430.33|1413.23|1430.49|1413.39|1430.13|1413.03|16
1649904310000|2022-04-14 02:45:10|1430.37|1413.27|1430.23|1413.13|1430.44|1413.34|1430.23|1413.13|5
1649904320000|2022-04-14 02:45:20|1430.17|1413.07|1430.09|1412.99|1430.17|1413.07|1430.09|1412.99|2
1649904330000|2022-04-14 02:45:30|1430.12|1413.02|1430.11|1413.01|1430.12|1413.02|1430.11|1413.01|2
1649904340000|2022-04-14 02:45:40|1430.06|1412.96|1430.1|1413|1430.1|1413|1430.06|1412.96|2
1649904350000|2022-04-14 02:45:50|1430.13|1413.03|1429.72|1412.62|1430.13|1413.03|1429.72|1412.62|3
1649904360000|2022-04-14 02:46:00|1429.54|1412.44|1429.54|1412.44|1429.54|1412.44|1429.54|1412.44|1
1649904370000|2022-04-14 02:46:10|1429.7|1412.6|1429.2|1412.1|1429.7|1412.6|1429.2|1412.1|2
1649904380000|2022-04-14 02:46:20|1429.25|1412.15|1429.63|1412.53|1429.63|1412.53|1429.23|1412.13|3
1649904390000|2022-04-14 02:46:30|1429.78|1412.68|1431.06|1413.96|1431.06|1413.96|1429.78|1412.68|11
1649904400000|2022-04-14 02:46:40|1431.09|1413.99|1430.77|1413.67|1431.09|1413.99|1430.77|1413.67|7
1649904410000|2022-04-14 02:46:50|1430.82|1413.72|1430.98|1413.88|1431.09|1413.99|1430.82|1413.72|6
1649904420000|2022-04-14 02:47:00|1430.73|1413.63|1430.75|1413.65|1430.75|1413.65|1430.49|1413.39|4
1649904430000|2022-04-14 02:47:10|1430.65|1413.55|1430.75|1413.65|1430.75|1413.65|1430.63|1413.53|3
1649904440000|2022-04-14 02:47:20|1430.65|1413.55|1430.73|1413.63|1430.76|1413.66|1430.61|1413.51|7
1649904450000|2022-04-14 02:47:30|1430.75|1413.65|1430.99|1413.89|1430.99|1413.89|1430.73|1413.63|6
1649904460000|2022-04-14 02:47:40|1430.98|1413.88|1431.01|1413.91|1431.01|1413.91|1430.98|1413.88|2
1649904470000|2022-04-14 02:47:50|1430.8|1413.7|1430.8|1413.7|1430.8|1413.7|1430.8|1413.7|1
1649904480000|2022-04-14 02:48:00|1430.76|1413.66|1430.8|1413.7|1430.8|1413.7|1430.73|1413.63|6
1649904500000|2022-04-14 02:48:20|1430.77|1413.67|1431.15|1414.05|1431.17|1414.07|1430.74|1413.64|10
1649904510000|2022-04-14 02:48:30|1431.13|1414.03|1431.13|1414.03|1431.13|1414.03|1431.12|1414.02|3
1649904520000|2022-04-14 02:48:40|1431.16|1414.06|1431.09|1413.99|1431.16|1414.06|1431.09|1413.99|3
1649904530000|2022-04-14 02:48:50|1431.08|1413.98|1431.1|1414|1431.1|1414|1431.08|1413.98|2
1649904540000|2022-04-14 02:49:00|1431.12|1414.02|1431.12|1414.02|1431.12|1414.02|1431.12|1414.02|1
1649904550000|2022-04-14 02:49:10|1431.1|1414|1430.62|1413.52|1431.1|1414|1430.37|1413.27|4
1649904560000|2022-04-14 02:49:20|1430.72|1413.62|1430.72|1413.62|1430.83|1413.73|1430.68|1413.58|7
1649904570000|2022-04-14 02:49:30|1430.78|1413.68|1430.78|1413.68|1430.78|1413.68|1430.51|1413.41|7
1649904580000|2022-04-14 02:49:40|1430.35|1413.25|1430.49|1413.39|1430.49|1413.39|1430.31|1413.21|3
1649904590000|2022-04-14 02:49:50|1430.31|1413.21|1430.21|1413.11|1430.41|1413.31|1430.21|1413.11|6
1649904600000|2022-04-14 02:50:00|1430.22|1413.12|1430.73|1413.63|1430.74|1413.64|1430.15|1413.05|9
1649904610000|2022-04-14 02:50:10|1430.71|1413.61|1431.07|1413.97|1431.17|1414.07|1430.71|1413.61|14
1649904620000|2022-04-14 02:50:20|1431.06|1413.96|1430.96|1413.86|1431.07|1413.97|1430.86|1413.76|13
1649904630000|2022-04-14 02:50:30|1430.9|1413.8|1431.02|1413.92|1431.02|1413.92|1430.9|1413.8|4
1649904640000|2022-04-14 02:50:40|1430.8|1413.7|1430.74|1413.64|1430.81|1413.71|1430.74|1413.64|3
1649904650000|2022-04-14 02:50:50|1430.79|1413.69|1430.98|1413.88|1431.01|1413.91|1430.76|1413.66|9
1649904670000|2022-04-14 02:51:10|1430.91|1413.81|1431|1413.9|1431.01|1413.91|1430.91|1413.81|11
1649904680000|2022-04-14 02:51:20|1430.81|1413.71|1431.06|1413.96|1431.06|1413.96|1430.73|1413.63|4
1649904690000|2022-04-14 02:51:30|1431.07|1413.97|1431.06|1413.96|1431.09|1413.99|1431.06|1413.96|3
1649904700000|2022-04-14 02:51:40|1431.03|1413.93|1430.79|1413.69|1431.03|1413.93|1430.79|1413.69|8
1649904710000|2022-04-14 02:51:50|1430.85|1413.75|1430.2|1413.1|1430.95|1413.85|1430.2|1413.1|10
1649904720000|2022-04-14 02:52:00|1430.18|1413.08|1429.59|1412.49|1430.32|1413.22|1429.59|1412.49|9
1649904730000|2022-04-14 02:52:10|1429.91|1412.81|1429.92|1412.82|1429.92|1412.82|1429.89|1412.79|3
1649904750000|2022-04-14 02:52:30|1429.84|1412.74|1430.03|1412.93|1430.03|1412.93|1429.84|1412.74|2
1649904760000|2022-04-14 02:52:40|1430.05|1412.95|1430.05|1412.95|1430.05|1412.95|1430.05|1412.95|1
1649904770000|2022-04-14 02:52:50|1429.94|1412.84|1429.94|1412.84|1429.94|1412.84|1429.94|1412.84|1
1649904780000|2022-04-14 02:53:00|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1
1649904800000|2022-04-14 02:53:20|1430.06|1412.96|1430.06|1412.96|1430.06|1412.96|1430.06|1412.96|1
1649904840000|2022-04-14 02:54:00|1430.05|1412.95|1430.09|1412.99|1430.09|1412.99|1430.05|1412.95|2
1649904850000|2022-04-14 02:54:10|1430.08|1412.98|1430.79|1413.69|1430.79|1413.69|1430.08|1412.98|7
1649904860000|2022-04-14 02:54:20|1430.86|1413.76|1431.09|1413.99|1431.09|1413.99|1430.66|1413.56|11
1649904870000|2022-04-14 02:54:30|1431.08|1413.98|1431.04|1413.94|1431.08|1413.98|1430.99|1413.89|10
1649904880000|2022-04-14 02:54:40|1431.1|1414|1431.1|1414|1431.1|1414|1431.1|1414|1
1649904890000|2022-04-14 02:54:50|1431.14|1414.04|1431.08|1413.98|1431.22|1414.12|1431.08|1413.98|11
1649904900000|2022-04-14 02:55:00|1431.04|1413.94|1431.7|1414.6|1431.72|1414.62|1431.04|1413.94|16
1649904910000|2022-04-14 02:55:10|1431.69|1414.59|1431.96|1414.86|1432.04|1414.94|1431.69|1414.59|9
1649904920000|2022-04-14 02:55:20|1431.92|1414.82|1431.94|1414.84|1431.94|1414.84|1431.89|1414.79|4
1649904950000|2022-04-14 02:55:50|1431.92|1414.82|1431.91|1414.81|1432.02|1414.92|1431.89|1414.79|12
1649904960000|2022-04-14 02:56:00|1431.9|1414.8|1431.91|1414.81|1431.91|1414.81|1431.9|1414.8|4
1649904970000|2022-04-14 02:56:10|1431.9|1414.8|1431.91|1414.81|1431.91|1414.81|1431.9|1414.8|2
1649904980000|2022-04-14 02:56:20|1431.95|1414.85|1431.49|1414.39|1431.97|1414.87|1431.49|1414.39|7
1649904990000|2022-04-14 02:56:30|1431.22|1414.12|1431.04|1413.94|1431.22|1414.12|1431.04|1413.94|2
1649905000000|2022-04-14 02:56:40|1431.01|1413.91|1431.06|1413.96|1431.06|1413.96|1431.01|1413.91|2
1649905010000|2022-04-14 02:56:50|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1
1649905020000|2022-04-14 02:57:00|1431.01|1413.91|1431.01|1413.91|1431.01|1413.91|1431.01|1413.91|1
1649905030000|2022-04-14 02:57:10|1431.05|1413.95|1431.1|1414|1431.1|1414|1431.05|1413.95|2
1649905040000|2022-04-14 02:57:20|1431.05|1413.95|1431.01|1413.91|1431.05|1413.95|1431.01|1413.91|2
1649905060000|2022-04-14 02:57:40|1431.05|1413.95|1430.83|1413.73|1431.05|1413.95|1430.83|1413.73|3
1649905070000|2022-04-14 02:57:50|1431.05|1413.95|1431.05|1413.95|1431.05|1413.95|1431.05|1413.95|1
1649905080000|2022-04-14 02:58:00|1430.95|1413.85|1430.9|1413.8|1430.95|1413.85|1430.87|1413.77|3
1649905090000|2022-04-14 02:58:10|1430.64|1413.54|1430.95|1413.85|1431.12|1414.02|1430.64|1413.54|8
1649905100000|2022-04-14 02:58:20|1430.91|1413.81|1430.91|1413.81|1430.91|1413.81|1430.91|1413.81|1
1649905110000|2022-04-14 02:58:30|1431.03|1413.93|1431.06|1413.96|1431.06|1413.96|1431.03|1413.93|2
1649905120000|2022-04-14 02:58:40|1430.98|1413.88|1430.98|1413.88|1430.98|1413.88|1430.98|1413.88|1
1649905140000|2022-04-14 02:59:00|1431.04|1413.94|1431.04|1413.94|1431.04|1413.94|1431.04|1413.94|1
1649905150000|2022-04-14 02:59:10|1430.95|1413.85|1430.11|1413.01|1430.95|1413.85|1430.08|1412.98|7
1649905160000|2022-04-14 02:59:20|1430.12|1413.02|1430.76|1413.66|1430.77|1413.67|1430.12|1413.02|12
1649905170000|2022-04-14 02:59:30|1431.02|1413.92|1430.88|1413.78|1431.06|1413.96|1430.88|1413.78|4
1649905180000|2022-04-14 02:59:40|1430.89|1413.79|1431.02|1413.92|1431.06|1413.96|1430.88|1413.78|4
1649905190000|2022-04-14 02:59:50|1431.06|1413.96|1431.02|1413.92|1431.06|1413.96|1431.02|1413.92|6
1649905200000|2022-04-14 03:00:00|1431.06|1413.96|1431.03|1413.93|1431.06|1413.96|1430.96|1413.86|8
1649905210000|2022-04-14 03:00:10|1431.01|1413.91|1431.63|1414.53|1431.64|1414.54|1430.96|1413.86|11
1649905220000|2022-04-14 03:00:20|1431.56|1414.46|1431.63|1414.53|1431.67|1414.57|1431.56|1414.46|11
1649905230000|2022-04-14 03:00:30|1431.71|1414.61|1431.78|1414.68|1431.87|1414.77|1431.62|1414.52|9
1649905240000|2022-04-14 03:00:40|1431.81|1414.71|1431.99|1414.89|1431.99|1414.89|1431.77|1414.67|4
1649905250000|2022-04-14 03:00:50|1431.97|1414.87|1431.95|1414.85|1432.03|1414.93|1431.95|1414.85|6
1649905260000|2022-04-14 03:01:00|1432.07|1414.97|1432.07|1414.97|1432.07|1414.97|1432.07|1414.97|1
1649905270000|2022-04-14 03:01:10|1432.08|1414.98|1432.02|1414.92|1432.08|1414.98|1431.99|1414.89|5
1649905280000|2022-04-14 03:01:20|1432.03|1414.93|1432.05|1414.95|1432.06|1414.96|1432.03|1414.93|3
1649905290000|2022-04-14 03:01:30|1432.07|1414.97|1432.09|1414.99|1432.09|1414.99|1432.07|1414.97|2
1649905310000|2022-04-14 03:01:50|1432.05|1414.95|1432.07|1414.97|1432.07|1414.97|1432.05|1414.95|2
1649905320000|2022-04-14 03:02:00|1432.04|1414.94|1432.01|1414.91|1432.04|1414.94|1432.01|1414.91|2
1649905330000|2022-04-14 03:02:10|1432.1|1415|1431.89|1414.79|1432.1|1415|1431.79|1414.69|13
1649905350000|2022-04-14 03:02:30|1431.95|1414.85|1431.03|1413.93|1431.96|1414.86|1431.02|1413.92|12
1649905360000|2022-04-14 03:02:40|1431.02|1413.92|1430.99|1413.89|1431.03|1413.93|1430.99|1413.89|3
1649905370000|2022-04-14 03:02:50|1431.02|1413.92|1431.02|1413.92|1431.02|1413.92|1431.02|1413.92|1
1649905380000|2022-04-14 03:03:00|1431.07|1413.97|1430.99|1413.89|1431.07|1413.97|1430.99|1413.89|3
1649905390000|2022-04-14 03:03:10|1431.02|1413.92|1431.02|1413.92|1431.05|1413.95|1431.02|1413.92|3
1649905400000|2022-04-14 03:03:20|1431.08|1413.98|1431.09|1413.99|1431.09|1413.99|1431.07|1413.97|3
1649905410000|2022-04-14 03:03:30|1431.18|1414.08|1431.2|1414.1|1431.23|1414.13|1431.18|1414.08|5
1649905420000|2022-04-14 03:03:40|1431.21|1414.11|1431.23|1414.13|1431.23|1414.13|1431.21|1414.11|2
1649905430000|2022-04-14 03:03:50|1431.21|1414.11|1431.06|1413.96|1431.23|1414.13|1431.04|1413.94|9
1649905440000|2022-04-14 03:04:00|1431.02|1413.92|1430.96|1413.86|1431.02|1413.92|1430.96|1413.86|3
1649905450000|2022-04-14 03:04:10|1430.77|1413.67|1429.83|1412.73|1430.82|1413.72|1429.83|1412.73|8
1649905460000|2022-04-14 03:04:20|1429.92|1412.82|1429.8|1412.7|1430.05|1412.95|1429.8|1412.7|9
1649905470000|2022-04-14 03:04:30|1429.74|1412.64|1429.74|1412.64|1429.74|1412.64|1429.74|1412.64|1
1649905480000|2022-04-14 03:04:40|1429.73|1412.63|1429.15|1412.05|1429.73|1412.63|1429.15|1412.05|2
1649905490000|2022-04-14 03:04:50|1428.88|1411.78|1428.89|1411.79|1428.89|1411.79|1428.78|1411.68|3
1649905510000|2022-04-14 03:05:10|1428.87|1411.77|1428.87|1411.77|1428.87|1411.77|1428.87|1411.77|1
1649905520000|2022-04-14 03:05:20|1428.86|1411.76|1428.04|1410.94|1428.86|1411.76|1428.04|1410.94|6
1649905530000|2022-04-14 03:05:30|1428.19|1411.09|1428.01|1410.91|1428.19|1411.09|1427.98|1410.88|4
1649905540000|2022-04-14 03:05:40|1428|1410.9|1427.34|1410.24|1428|1410.9|1427.34|1410.24|17
1649905550000|2022-04-14 03:05:50|1427.48|1410.38|1427.32|1410.22|1427.48|1410.38|1427.32|1410.22|3
1649905560000|2022-04-14 03:06:00|1427.24|1410.14|1426.64|1409.54|1427.32|1410.22|1426.11|1409.01|15
1649905570000|2022-04-14 03:06:10|1426.63|1409.53|1426.32|1409.22|1426.66|1409.56|1426.31|1409.21|7
1649905580000|2022-04-14 03:06:20|1425.92|1408.82|1425.75|1408.65|1425.92|1408.82|1425.75|1408.65|5
1649905590000|2022-04-14 03:06:30|1425.94|1408.84|1426.19|1409.09|1426.2|1409.1|1425.94|1408.84|5
1649905600000|2022-04-14 03:06:40|1426.23|1409.13|1425.83|1408.73|1426.44|1409.34|1425.83|1408.73|15
1649905610000|2022-04-14 03:06:50|1425.85|1408.75|1425.78|1408.68|1425.85|1408.75|1425.69|1408.59|10
1649905620000|2022-04-14 03:07:00|1426.05|1408.95|1425.99|1408.89|1426.05|1408.95|1425.99|1408.89|7
1649905630000|2022-04-14 03:07:10|1426.01|1408.91|1426.25|1409.15|1426.25|1409.15|1425.93|1408.83|9
1649905640000|2022-04-14 03:07:20|1426.2|1409.1|1426.95|1409.85|1426.95|1409.85|1426.2|1409.1|13
1649905650000|2022-04-14 03:07:30|1426.85|1409.75|1426.88|1409.78|1426.88|1409.78|1426.85|1409.75|7
1649905660000|2022-04-14 03:07:40|1426.87|1409.77|1426.98|1409.88|1426.98|1409.88|1426.85|1409.75|12
1649905670000|2022-04-14 03:07:50|1426.93|1409.83|1426.89|1409.79|1426.93|1409.83|1426.87|1409.77|8
1649905680000|2022-04-14 03:08:00|1426.91|1409.81|1426.31|1409.21|1426.91|1409.81|1426.31|1409.21|9
1649905690000|2022-04-14 03:08:10|1426.32|1409.22|1426.09|1408.99|1426.32|1409.22|1426.08|1408.98|9
1649905700000|2022-04-14 03:08:20|1426.08|1408.98|1426.07|1408.97|1426.11|1409.01|1426.07|1408.97|4
1649905710000|2022-04-14 03:08:30|1426.1|1409|1426.27|1409.17|1426.27|1409.17|1426.08|1408.98|7
1649905720000|2022-04-14 03:08:40|1426.11|1409.01|1426.27|1409.17|1426.33|1409.23|1425.96|1408.86|9
1649905730000|2022-04-14 03:08:50|1426.09|1408.99|1425.31|1408.21|1426.09|1408.99|1425.31|1408.21|16
1649905740000|2022-04-14 03:09:00|1425.59|1408.49|1425.79|1408.69|1425.94|1408.84|1425.59|1408.49|9
1649905750000|2022-04-14 03:09:10|1425.78|1408.68|1425.44|1408.34|1426.21|1409.11|1425.44|1408.34|12
1649905760000|2022-04-14 03:09:20|1425.46|1408.36|1426.02|1408.92|1426.08|1408.98|1425.46|1408.36|5
1649905770000|2022-04-14 03:09:30|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1
1649905780000|2022-04-14 03:09:40|1426.1|1409|1426.19|1409.09|1426.19|1409.09|1426.02|1408.92|5
1649905790000|2022-04-14 03:09:50|1426.09|1408.99|1426.03|1408.93|1426.09|1408.99|1426.02|1408.92|3
1649905800000|2022-04-14 03:10:00|1426.04|1408.94|1426.21|1409.11|1426.24|1409.14|1426.04|1408.94|6
1649905810000|2022-04-14 03:10:10|1426.07|1408.97|1426.81|1409.71|1426.81|1409.71|1426.04|1408.94|11
1649905820000|2022-04-14 03:10:20|1426.79|1409.69|1426.75|1409.65|1426.82|1409.72|1426.7|1409.6|12
1649905830000|2022-04-14 03:10:30|1426.77|1409.67|1426.78|1409.68|1426.81|1409.71|1426.72|1409.62|8
1649905840000|2022-04-14 03:10:40|1426.71|1409.61|1426.75|1409.65|1426.75|1409.65|1426.71|1409.61|4
1649905850000|2022-04-14 03:10:50|1426.76|1409.66|1426.77|1409.67|1426.85|1409.75|1426.39|1409.29|15
1649905860000|2022-04-14 03:11:00|1426.76|1409.66|1426.77|1409.67|1426.77|1409.67|1426.76|1409.66|2
1649905870000|2022-04-14 03:11:10|1426.8|1409.7|1426.72|1409.62|1426.81|1409.71|1426.66|1409.56|4
1649905880000|2022-04-14 03:11:20|1426.75|1409.65|1426.22|1409.12|1426.76|1409.66|1426.21|1409.11|7
1649905890000|2022-04-14 03:11:30|1426.2|1409.1|1426.2|1409.1|1426.21|1409.11|1426.2|1409.1|3
1649905900000|2022-04-14 03:11:40|1426.23|1409.13|1426.23|1409.13|1426.23|1409.13|1426.22|1409.12|3
1649905910000|2022-04-14 03:11:50|1426.22|1409.12|1426.12|1409.02|1426.22|1409.12|1426.12|1409.02|3
1649905920000|2022-04-14 03:12:00|1426.17|1409.07|1426.21|1409.11|1426.44|1409.34|1426.07|1408.97|8
1649905930000|2022-04-14 03:12:10|1426.26|1409.16|1426.98|1409.88|1426.98|1409.88|1426.25|1409.15|10
1649905940000|2022-04-14 03:12:20|1426.96|1409.86|1426.96|1409.86|1426.97|1409.87|1426.96|1409.86|3
1649905950000|2022-04-14 03:12:30|1426.93|1409.83|1427.01|1409.91|1427.01|1409.91|1426.93|1409.83|8
1649905960000|2022-04-14 03:12:40|1427.02|1409.92|1426.98|1409.88|1427.02|1409.92|1426.94|1409.84|5
1649905970000|2022-04-14 03:12:50|1426.99|1409.89|1426.98|1409.88|1426.99|1409.89|1426.96|1409.86|3
1649905980000|2022-04-14 03:13:00|1427.02|1409.92|1426.81|1409.71|1427.04|1409.94|1426.81|1409.71|3
1649905990000|2022-04-14 03:13:10|1427.04|1409.94|1426.64|1409.54|1427.04|1409.94|1426.64|1409.54|2
1649906000000|2022-04-14 03:13:20|1427.04|1409.94|1426.86|1409.76|1427.04|1409.94|1426.69|1409.59|6
1649906010000|2022-04-14 03:13:30|1427.02|1409.92|1427.05|1409.95|1427.1|1410|1426.69|1409.59|8
1649906020000|2022-04-14 03:13:40|1427.04|1409.94|1426.93|1409.83|1427.04|1409.94|1426.87|1409.77|5
1649906030000|2022-04-14 03:13:50|1426.95|1409.85|1426.95|1409.85|1426.97|1409.87|1426.95|1409.85|4
1649906040000|2022-04-14 03:14:00|1427.02|1409.92|1427.1|1410|1427.1|1410|1427.02|1409.92|2
1649906050000|2022-04-14 03:14:10|1427.08|1409.98|1426.98|1409.88|1427.08|1409.98|1426.98|1409.88|2
1649906070000|2022-04-14 03:14:30|1426.99|1409.89|1427.05|1409.95|1427.05|1409.95|1426.99|1409.89|2
1649906080000|2022-04-14 03:14:40|1427.04|1409.94|1426.41|1409.31|1427.04|1409.94|1426.26|1409.16|17
1649906090000|2022-04-14 03:14:50|1426.39|1409.29|1426.43|1409.33|1426.44|1409.34|1426.22|1409.12|7
1649906100000|2022-04-14 03:15:00|1426.33|1409.23|1426.52|1409.42|1426.56|1409.46|1426.33|1409.23|10
1649906110000|2022-04-14 03:15:10|1426.62|1409.52|1427.11|1410.01|1427.11|1410.01|1426.55|1409.45|6
1649906120000|2022-04-14 03:15:20|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1
1649906130000|2022-04-14 03:15:30|1426.94|1409.84|1426.94|1409.84|1426.94|1409.84|1426.94|1409.84|1
1649906140000|2022-04-14 03:15:40|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.04|1409.94|3
1649906150000|2022-04-14 03:15:50|1427.03|1409.93|1426.48|1409.38|1427.03|1409.93|1426.39|1409.29|6
1649906160000|2022-04-14 03:16:00|1426.56|1409.46|1426.31|1409.21|1426.56|1409.46|1426.19|1409.09|7
1649906170000|2022-04-14 03:16:10|1426.3|1409.2|1426.42|1409.32|1426.42|1409.32|1426.21|1409.11|8
1649906180000|2022-04-14 03:16:20|1426.59|1409.49|1425.95|1408.85|1426.59|1409.49|1425.84|1408.74|14
1649906190000|2022-04-14 03:16:30|1425.94|1408.84|1426.07|1408.97|1426.07|1408.97|1425.51|1408.41|6
1649906200000|2022-04-14 03:16:40|1426.12|1409.02|1426.88|1409.78|1426.96|1409.86|1426.06|1408.96|19
1649906210000|2022-04-14 03:16:50|1427.01|1409.91|1426.88|1409.78|1427.01|1409.91|1426.78|1409.68|13
1649906220000|2022-04-14 03:17:00|1426.86|1409.76|1426.95|1409.85|1427.02|1409.92|1426.85|1409.75|12
1649906230000|2022-04-14 03:17:10|1426.97|1409.87|1427.05|1409.95|1427.06|1409.96|1426.97|1409.87|5
1649906240000|2022-04-14 03:17:20|1426.99|1409.89|1427.06|1409.96|1427.06|1409.96|1426.99|1409.89|8
1649906250000|2022-04-14 03:17:30|1427.05|1409.95|1426.98|1409.88|1427.05|1409.95|1426.97|1409.87|7
1649906260000|2022-04-14 03:17:40|1427.05|1409.95|1427.01|1409.91|1427.11|1410.01|1427.01|1409.91|7
1649906270000|2022-04-14 03:17:50|1426.99|1409.89|1427.01|1409.91|1427.01|1409.91|1426.99|1409.89|3
1649906280000|2022-04-14 03:18:00|1426.95|1409.85|1426.95|1409.85|1427.01|1409.91|1426.95|1409.85|6
1649906290000|2022-04-14 03:18:10|1426.98|1409.88|1426.72|1409.62|1426.98|1409.88|1426.72|1409.62|2
1649906300000|2022-04-14 03:18:20|1426.94|1409.84|1426.94|1409.84|1426.94|1409.84|1426.94|1409.84|1
1649906310000|2022-04-14 03:18:30|1426.72|1409.62|1426.85|1409.75|1426.87|1409.77|1426.72|1409.62|5
1649906320000|2022-04-14 03:18:40|1426.78|1409.68|1426.95|1409.85|1427.02|1409.92|1426.78|1409.68|4
1649906350000|2022-04-14 03:19:10|1426.73|1409.63|1426.73|1409.63|1426.73|1409.63|1426.73|1409.63|1
1649906360000|2022-04-14 03:19:20|1426.87|1409.77|1426.63|1409.53|1426.87|1409.77|1426.63|1409.53|8
1649906370000|2022-04-14 03:19:30|1426.78|1409.68|1426.89|1409.79|1426.9|1409.8|1426.78|1409.68|3
1649906380000|2022-04-14 03:19:40|1426.85|1409.75|1426.89|1409.79|1426.89|1409.79|1426.85|1409.75|5
1649906390000|2022-04-14 03:19:50|1426.88|1409.78|1426.83|1409.73|1426.89|1409.79|1426.83|1409.73|3
1649906400000|2022-04-14 03:20:00|1426.84|1409.74|1426.92|1409.82|1426.92|1409.82|1426.81|1409.71|6
1649906410000|2022-04-14 03:20:10|1426.89|1409.79|1426.84|1409.74|1426.91|1409.81|1426.81|1409.71|10
1649906420000|2022-04-14 03:20:20|1426.85|1409.75|1426.92|1409.82|1426.92|1409.82|1426.84|1409.74|8
1649906430000|2022-04-14 03:20:30|1427.06|1409.96|1427.46|1410.36|1427.46|1410.36|1427.03|1409.93|11
1649906460000|2022-04-14 03:21:00|1427.4|1410.3|1427.4|1410.3|1427.4|1410.3|1427.4|1410.3|1
1649906470000|2022-04-14 03:21:10|1427.45|1410.35|1427.45|1410.35|1427.45|1410.35|1427.45|1410.35|1
1649906480000|2022-04-14 03:21:20|1427.38|1410.28|1427.23|1410.13|1427.43|1410.33|1427.23|1410.13|4
1649906490000|2022-04-14 03:21:30|1427.25|1410.15|1427.21|1410.11|1427.27|1410.17|1427.21|1410.11|9
1649906500000|2022-04-14 03:21:40|1427.14|1410.04|1427.16|1410.06|1427.16|1410.06|1427.1|1410|6
1649906510000|2022-04-14 03:21:50|1427.12|1410.02|1427.09|1409.99|1427.12|1410.02|1427.09|1409.99|2
1649906520000|2022-04-14 03:22:00|1427.1|1410|1426.99|1409.89|1427.1|1410|1426.82|1409.72|5
1649906530000|2022-04-14 03:22:10|1427|1409.9|1426.96|1409.86|1427|1409.9|1426.96|1409.86|3
1649906540000|2022-04-14 03:22:20|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1
1649906550000|2022-04-14 03:22:30|1426.96|1409.86|1426.81|1409.71|1426.96|1409.86|1426.81|1409.71|4
1649906560000|2022-04-14 03:22:40|1426.82|1409.72|1426.33|1409.23|1426.82|1409.72|1426.11|1409.01|12
1649906570000|2022-04-14 03:22:50|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1649906580000|2022-04-14 03:23:00|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1
1649906600000|2022-04-14 03:23:20|1426.05|1408.95|1426|1408.9|1426.18|1409.08|1426|1408.9|8
1649906610000|2022-04-14 03:23:30|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649906620000|2022-04-14 03:23:40|1425.99|1408.89|1425.32|1408.22|1426.07|1408.97|1425.32|1408.22|9
1649906630000|2022-04-14 03:23:50|1425.21|1408.11|1425.21|1408.11|1425.21|1408.11|1425.21|1408.11|1
1649906640000|2022-04-14 03:24:00|1425.25|1408.15|1425.59|1408.49|1426.02|1408.92|1425.22|1408.12|6
1649906650000|2022-04-14 03:24:10|1425.72|1408.62|1426.05|1408.95|1426.05|1408.95|1425.69|1408.59|17
1649906660000|2022-04-14 03:24:20|1425.98|1408.88|1426.05|1408.95|1426.05|1408.95|1425.92|1408.82|12
1649906670000|2022-04-14 03:24:30|1425.95|1408.85|1425.95|1408.85|1425.95|1408.85|1425.94|1408.84|3
1649906680000|2022-04-14 03:24:40|1425.94|1408.84|1426.02|1408.92|1426.03|1408.93|1425.93|1408.83|12
1649906690000|2022-04-14 03:24:50|1425.99|1408.89|1426.03|1408.93|1426.03|1408.93|1425.99|1408.89|2
1649906710000|2022-04-14 03:25:10|1425.93|1408.83|1425.93|1408.83|1425.93|1408.83|1425.88|1408.78|3
1649906720000|2022-04-14 03:25:20|1425.88|1408.78|1426.03|1408.93|1426.03|1408.93|1425.88|1408.78|5
1649906730000|2022-04-14 03:25:30|1425.99|1408.89|1426|1408.9|1426|1408.9|1425.99|1408.89|2
1649906740000|2022-04-14 03:25:40|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649906750000|2022-04-14 03:25:50|1426.1|1409|1425.98|1408.88|1426.1|1409|1425.98|1408.88|2
1649906760000|2022-04-14 03:26:00|1425.94|1408.84|1426.1|1409|1426.1|1409|1425.94|1408.84|9
1649906780000|2022-04-14 03:26:20|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1
1649906790000|2022-04-14 03:26:30|1425.99|1408.89|1426.05|1408.95|1426.05|1408.95|1425.99|1408.89|4
1649906810000|2022-04-14 03:26:50|1425.99|1408.89|1426.03|1408.93|1426.03|1408.93|1425.98|1408.88|4
1649906820000|2022-04-14 03:27:00|1426.02|1408.92|1425.99|1408.89|1426.02|1408.92|1425.99|1408.89|3
1649906830000|2022-04-14 03:27:10|1425.98|1408.88|1425.98|1408.88|1425.98|1408.88|1425.98|1408.88|1
1649906840000|2022-04-14 03:27:20|1425.99|1408.89|1425.99|1408.89|1426.05|1408.95|1425.98|1408.88|8
1649906850000|2022-04-14 03:27:30|1426.15|1409.05|1426.09|1408.99|1426.15|1409.05|1426.09|1408.99|2
1649906860000|2022-04-14 03:27:40|1426.1|1409|1426.14|1409.04|1426.14|1409.04|1426.1|1409|2
1649906870000|2022-04-14 03:27:50|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1649906880000|2022-04-14 03:28:00|1426.1|1409|1426.09|1408.99|1426.1|1409|1426.09|1408.99|2
1649906890000|2022-04-14 03:28:10|1426|1408.9|1425.86|1408.76|1426.09|1408.99|1425.86|1408.76|6
1649906900000|2022-04-14 03:28:20|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1
1649906910000|2022-04-14 03:28:30|1425.78|1408.68|1425.98|1408.88|1425.98|1408.88|1425.72|1408.62|5
1649906920000|2022-04-14 03:28:40|1425.89|1408.79|1426.02|1408.92|1426.02|1408.92|1425.79|1408.69|7
1649906930000|2022-04-14 03:28:50|1426.01|1408.91|1425.96|1408.86|1426.01|1408.91|1425.96|1408.86|2
1649906940000|2022-04-14 03:29:00|1425.82|1408.72|1425.77|1408.67|1425.82|1408.72|1425.77|1408.67|7
1649906950000|2022-04-14 03:29:10|1425.99|1408.89|1425.43|1408.33|1425.99|1408.89|1425.43|1408.33|7
1649906960000|2022-04-14 03:29:20|1425.42|1408.32|1425.42|1408.32|1425.42|1408.32|1425.42|1408.32|1
1649906970000|2022-04-14 03:29:30|1425.27|1408.17|1425.19|1408.09|1425.3|1408.2|1425.19|1408.09|6
1649907000000|2022-04-14 03:30:00|1425.14|1408.04|1425.11|1408.01|1425.14|1408.04|1425.11|1408.01|2
1649907010000|2022-04-14 03:30:10|1425.21|1408.11|1425.66|1408.56|1426.01|1408.91|1425.21|1408.11|6
1649907020000|2022-04-14 03:30:20|1425.68|1408.58|1425.67|1408.57|1425.76|1408.66|1425.67|1408.57|9
1649907030000|2022-04-14 03:30:30|1425.66|1408.56|1425.75|1408.65|1425.75|1408.65|1425.66|1408.56|3
1649907040000|2022-04-14 03:30:40|1425.68|1408.58|1426.02|1408.92|1426.02|1408.92|1425.66|1408.56|6
1649907050000|2022-04-14 03:30:50|1426|1408.9|1426.02|1408.92|1426.03|1408.93|1426|1408.9|8
1649907060000|2022-04-14 03:31:00|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649907070000|2022-04-14 03:31:10|1425.98|1408.88|1425.97|1408.87|1426.05|1408.95|1425.97|1408.87|6
1649907080000|2022-04-14 03:31:20|1426.05|1408.95|1426.6|1409.5|1426.69|1409.59|1426.05|1408.95|14
1649907090000|2022-04-14 03:31:30|1426.62|1409.52|1426.37|1409.27|1426.68|1409.58|1425.87|1408.77|19
1649907100000|2022-04-14 03:31:40|1426.3|1409.2|1426.41|1409.31|1426.41|1409.31|1426.3|1409.2|7
1649907110000|2022-04-14 03:31:50|1426.44|1409.34|1426.04|1408.94|1426.44|1409.34|1426.04|1408.94|5
1649907130000|2022-04-14 03:32:10|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649907140000|2022-04-14 03:32:20|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1
1649907160000|2022-04-14 03:32:40|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1
1649907180000|2022-04-14 03:33:00|1425.92|1408.82|1425.87|1408.77|1425.96|1408.86|1425.86|1408.76|12
1649907200000|2022-04-14 03:33:20|1425.85|1408.75|1425.85|1408.75|1425.85|1408.75|1425.85|1408.75|1
1649907210000|2022-04-14 03:33:30|1425.94|1408.84|1425.89|1408.79|1425.99|1408.89|1425.85|1408.75|9
1649907220000|2022-04-14 03:33:40|1425.98|1408.88|1425.98|1408.88|1425.98|1408.88|1425.87|1408.77|5
1649907230000|2022-04-14 03:33:50|1425.96|1408.86|1425.96|1408.86|1425.96|1408.86|1425.91|1408.81|5
1649907240000|2022-04-14 03:34:00|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649907260000|2022-04-14 03:34:20|1425.92|1408.82|1425.97|1408.87|1426.02|1408.92|1425.64|1408.54|11
1649907280000|2022-04-14 03:34:40|1425.61|1408.51|1425.61|1408.51|1425.61|1408.51|1425.61|1408.51|1
1649907290000|2022-04-14 03:34:50|1425.53|1408.43|1425.53|1408.43|1425.53|1408.43|1425.53|1408.43|1
1649907300000|2022-04-14 03:35:00|1425.63|1408.53|1425.89|1408.79|1425.89|1408.79|1425.63|1408.53|4
1649907310000|2022-04-14 03:35:10|1425.87|1408.77|1426.2|1409.1|1426.2|1409.1|1425.87|1408.77|5
1649907320000|2022-04-14 03:35:20|1426.28|1409.18|1426.14|1409.04|1426.28|1409.18|1426.13|1409.03|6
1649907330000|2022-04-14 03:35:30|1426.13|1409.03|1425.54|1408.44|1426.13|1409.03|1425.54|1408.44|15
1649907340000|2022-04-14 03:35:40|1425.53|1408.43|1425.52|1408.42|1425.53|1408.43|1425.51|1408.41|4
1649907350000|2022-04-14 03:35:50|1425.51|1408.41|1425.38|1408.28|1425.62|1408.52|1425.29|1408.19|9
1649907360000|2022-04-14 03:36:00|1425.29|1408.19|1425.29|1408.19|1425.29|1408.19|1425.29|1408.19|1
1649907390000|2022-04-14 03:36:30|1425.6|1408.5|1425.88|1408.78|1425.95|1408.85|1425.6|1408.5|10
1649907400000|2022-04-14 03:36:40|1425.87|1408.77|1425.96|1408.86|1425.96|1408.86|1425.86|1408.76|18
1649907410000|2022-04-14 03:36:50|1425.93|1408.83|1426.19|1409.09|1426.23|1409.13|1425.93|1408.83|6
1649907420000|2022-04-14 03:37:00|1426.18|1409.08|1426.1|1409|1426.18|1409.08|1426.1|1409|3
1649907430000|2022-04-14 03:37:10|1426.08|1408.98|1426.04|1408.94|1426.08|1408.98|1426.04|1408.94|3
1649907440000|2022-04-14 03:37:20|1426.08|1408.98|1425.43|1408.33|1426.08|1408.98|1425.43|1408.33|2
1649907450000|2022-04-14 03:37:30|1425.41|1408.31|1425.41|1408.31|1425.41|1408.31|1425.41|1408.31|1
1649907460000|2022-04-14 03:37:40|1425.43|1408.33|1425.29|1408.19|1425.49|1408.39|1425.29|1408.19|11
1649907470000|2022-04-14 03:37:50|1425.55|1408.45|1425.59|1408.49|1425.59|1408.49|1425.52|1408.42|3
1649907480000|2022-04-14 03:38:00|1425.49|1408.39|1425.49|1408.39|1425.49|1408.39|1425.49|1408.39|1
1649907490000|2022-04-14 03:38:10|1425.53|1408.43|1425.91|1408.81|1425.91|1408.81|1425.53|1408.43|9
1649907500000|2022-04-14 03:38:20|1425.9|1408.8|1425.85|1408.75|1425.97|1408.87|1425.85|1408.75|8
1649907510000|2022-04-14 03:38:30|1425.96|1408.86|1425.96|1408.86|1425.96|1408.86|1425.94|1408.84|5
1649907520000|2022-04-14 03:38:40|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649907530000|2022-04-14 03:38:50|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1
1649907540000|2022-04-14 03:39:00|1426.11|1409.01|1426.09|1408.99|1426.11|1409.01|1426.07|1408.97|4
1649907550000|2022-04-14 03:39:10|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1426.07|1408.97|3
1649907560000|2022-04-14 03:39:20|1426.07|1408.97|1426.09|1408.99|1426.09|1408.99|1425.98|1408.88|8
1649907570000|2022-04-14 03:39:30|1426.1|1409|1426.14|1409.04|1426.14|1409.04|1426.09|1408.99|3
1649907580000|2022-04-14 03:39:40|1426.12|1409.02|1426.13|1409.03|1426.19|1409.09|1426.12|1409.02|4
1649907590000|2022-04-14 03:39:50|1426.46|1409.36|1426.52|1409.42|1426.52|1409.42|1426.46|1409.36|2
1649907600000|2022-04-14 03:40:00|1426.71|1409.61|1427.13|1410.03|1427.13|1410.03|1426.71|1409.61|14
1649907610000|2022-04-14 03:40:10|1427.12|1410.02|1427.1|1410|1427.12|1410.02|1427.1|1410|6
1649907630000|2022-04-14 03:40:30|1427.09|1409.99|1427.07|1409.97|1427.1|1410|1427.07|1409.97|3
1649907640000|2022-04-14 03:40:40|1427.01|1409.91|1427.07|1409.97|1427.08|1409.98|1427.01|1409.91|4
1649907650000|2022-04-14 03:40:50|1427.08|1409.98|1427.08|1409.98|1427.08|1409.98|1427.08|1409.98|1
1649907660000|2022-04-14 03:41:00|1427.05|1409.95|1427.08|1409.98|1427.08|1409.98|1427.05|1409.95|2
1649907670000|2022-04-14 03:41:10|1427.09|1409.99|1427.09|1409.99|1427.09|1409.99|1427.09|1409.99|1
1649907680000|2022-04-14 03:41:20|1427.13|1410.03|1427.13|1410.03|1427.13|1410.03|1427.13|1410.03|1
1649907690000|2022-04-14 03:41:30|1427.14|1410.04|1427.05|1409.95|1427.14|1410.04|1427.05|1409.95|7
1649907720000|2022-04-14 03:42:00|1427.13|1410.03|1427.71|1410.61|1427.71|1410.61|1427.13|1410.03|7
1649907730000|2022-04-14 03:42:10|1427.72|1410.62|1427.85|1410.75|1427.85|1410.75|1427.67|1410.57|5
1649907740000|2022-04-14 03:42:20|1427.86|1410.76|1427.86|1410.76|1427.86|1410.76|1427.85|1410.75|3
1649907750000|2022-04-14 03:42:30|1427.75|1410.65|1427.05|1409.95|1427.75|1410.65|1427.05|1409.95|3
1649907760000|2022-04-14 03:42:40|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1
1649907780000|2022-04-14 03:43:00|1427.08|1409.98|1427.12|1410.02|1427.22|1410.12|1427.08|1409.98|9
1649907790000|2022-04-14 03:43:10|1427.35|1410.25|1427.35|1410.25|1427.35|1410.25|1427.35|1410.25|1
1649907810000|2022-04-14 03:43:30|1427.18|1410.08|1427.18|1410.08|1427.18|1410.08|1427.18|1410.08|1
1649907820000|2022-04-14 03:43:40|1427.11|1410.01|1427.18|1410.08|1427.18|1410.08|1427.08|1409.98|4
1649907840000|2022-04-14 03:44:00|1427.11|1410.01|1427.22|1410.12|1427.22|1410.12|1427.11|1410.01|2
1649907850000|2022-04-14 03:44:10|1427.18|1410.08|1427.11|1410.01|1427.18|1410.08|1427.11|1410.01|2
1649907870000|2022-04-14 03:44:30|1427.05|1409.95|1427.03|1409.93|1427.05|1409.95|1427.03|1409.93|2
1649907900000|2022-04-14 03:45:00|1427.02|1409.92|1426.96|1409.86|1427.03|1409.93|1426.96|1409.86|3
1649907910000|2022-04-14 03:45:10|1426.95|1409.85|1426.95|1409.85|1426.96|1409.86|1426.95|1409.85|3
1649907920000|2022-04-14 03:45:20|1426.96|1409.86|1426.99|1409.89|1426.99|1409.89|1426.95|1409.85|3
1649907940000|2022-04-14 03:45:40|1427.05|1409.95|1426.96|1409.86|1427.09|1409.99|1426.96|1409.86|6
1649907950000|2022-04-14 03:45:50|1427.03|1409.93|1426.73|1409.63|1427.03|1409.93|1426.73|1409.63|2
1649907960000|2022-04-14 03:46:00|1426.71|1409.61|1426.32|1409.22|1426.75|1409.65|1426.15|1409.05|8
1649907970000|2022-04-14 03:46:10|1426.28|1409.18|1426.32|1409.22|1426.41|1409.31|1426.04|1408.94|18
1649907980000|2022-04-14 03:46:20|1426.41|1409.31|1426.13|1409.03|1426.41|1409.31|1426.07|1408.97|17
1649907990000|2022-04-14 03:46:30|1426.14|1409.04|1425.98|1408.88|1426.14|1409.04|1425.97|1408.87|12
1649908000000|2022-04-14 03:46:40|1426.05|1408.95|1425.94|1408.84|1426.05|1408.95|1425.94|1408.84|7
1649908010000|2022-04-14 03:46:50|1425.91|1408.81|1425.91|1408.81|1425.95|1408.85|1425.9|1408.8|7
1649908020000|2022-04-14 03:47:00|1425.9|1408.8|1425.93|1408.83|1425.93|1408.83|1425.9|1408.8|2
1649908030000|2022-04-14 03:47:10|1426.05|1408.95|1426.02|1408.92|1426.05|1408.95|1425.98|1408.88|6
1649908040000|2022-04-14 03:47:20|1425.98|1408.88|1426.2|1409.1|1426.2|1409.1|1425.98|1408.88|7
1649908050000|2022-04-14 03:47:30|1426.18|1409.08|1426.1|1409|1426.2|1409.1|1426.1|1409|5
1649908070000|2022-04-14 03:47:50|1426.26|1409.16|1426.22|1409.12|1426.26|1409.16|1426.17|1409.07|4
1649908080000|2022-04-14 03:48:00|1426.08|1408.98|1426.08|1408.98|1426.09|1408.99|1426.08|1408.98|3
1649908090000|2022-04-14 03:48:10|1426.07|1408.97|1426.52|1409.42|1426.62|1409.52|1426.07|1408.97|11
1649908100000|2022-04-14 03:48:20|1426.51|1409.41|1427.4|1410.3|1427.42|1410.32|1426.46|1409.36|13
1649908110000|2022-04-14 03:48:30|1427.41|1410.31|1427.73|1410.63|1427.73|1410.63|1427.41|1410.31|10
1649908120000|2022-04-14 03:48:40|1427.71|1410.61|1427.72|1410.62|1427.73|1410.63|1427.66|1410.56|10
1649908130000|2022-04-14 03:48:50|1427.73|1410.63|1427.82|1410.72|1427.82|1410.72|1427.72|1410.62|3
1649908140000|2022-04-14 03:49:00|1427.88|1410.78|1427.83|1410.73|1427.89|1410.79|1427.82|1410.72|7
1649908150000|2022-04-14 03:49:10|1427.82|1410.72|1427.75|1410.65|1427.82|1410.72|1427.71|1410.61|5
1649908160000|2022-04-14 03:49:20|1427.76|1410.66|1427.84|1410.74|1427.93|1410.83|1427.75|1410.65|6
1649908170000|2022-04-14 03:49:30|1427.26|1410.16|1427.26|1410.16|1427.26|1410.16|1427.26|1410.16|1
1649908180000|2022-04-14 03:49:40|1427.11|1410.01|1427.11|1410.01|1427.11|1410.01|1427.09|1409.99|7
1649908190000|2022-04-14 03:49:50|1427.09|1409.99|1427.09|1409.99|1427.11|1410.01|1427.09|1409.99|5
1649908200000|2022-04-14 03:50:00|1427.11|1410.01|1427.06|1409.96|1427.11|1410.01|1427.06|1409.96|7
1649908210000|2022-04-14 03:50:10|1427.08|1409.98|1427.16|1410.06|1427.59|1410.49|1427.08|1409.98|4
1649908220000|2022-04-14 03:50:20|1427.17|1410.07|1426.64|1409.54|1427.17|1410.07|1426.59|1409.49|5
1649908230000|2022-04-14 03:50:30|1426.68|1409.58|1426.13|1409.03|1426.85|1409.75|1426.13|1409.03|17
1649908240000|2022-04-14 03:50:40|1426.11|1409.01|1426.09|1408.99|1426.11|1409.01|1426.09|1408.99|4
1649908250000|2022-04-14 03:50:50|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1
1649908260000|2022-04-14 03:51:00|1425.95|1408.85|1425.94|1408.84|1425.95|1408.85|1425.94|1408.84|2
1649908270000|2022-04-14 03:51:10|1425.95|1408.85|1425.96|1408.86|1425.96|1408.86|1425.95|1408.85|2
1649908280000|2022-04-14 03:51:20|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649908300000|2022-04-14 03:51:40|1425.95|1408.85|1425.13|1408.03|1425.95|1408.85|1425.13|1408.03|5
1649908310000|2022-04-14 03:51:50|1425.17|1408.07|1425.13|1408.03|1425.17|1408.07|1425.13|1408.03|2
1649908320000|2022-04-14 03:52:00|1425.05|1407.95|1425.11|1408.01|1425.11|1408.01|1425.05|1407.95|2
1649908330000|2022-04-14 03:52:10|1425.13|1408.03|1425.37|1408.27|1425.37|1408.27|1425.1|1408|3
1649908350000|2022-04-14 03:52:30|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1
1649908360000|2022-04-14 03:52:40|1425.37|1408.27|1425.37|1408.27|1425.37|1408.27|1425.37|1408.27|1
1649908380000|2022-04-14 03:53:00|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1
1649908390000|2022-04-14 03:53:10|1425.13|1408.03|1425.15|1408.05|1425.15|1408.05|1425.1|1408|3
1649908400000|2022-04-14 03:53:20|1425.13|1408.03|1425.66|1408.56|1425.74|1408.64|1425.12|1408.02|13
1649908410000|2022-04-14 03:53:30|1425.68|1408.58|1425.71|1408.61|1425.71|1408.61|1425.66|1408.56|8
1649908420000|2022-04-14 03:53:40|1425.7|1408.6|1425.45|1408.35|1425.78|1408.68|1425.45|1408.35|11
1649908430000|2022-04-14 03:53:50|1425.44|1408.34|1425.67|1408.57|1425.67|1408.57|1425.11|1408.01|11
1649908440000|2022-04-14 03:54:00|1425.66|1408.56|1425.89|1408.79|1425.91|1408.81|1425.64|1408.54|6
1649908470000|2022-04-14 03:54:30|1425.81|1408.71|1425.77|1408.67|1425.81|1408.71|1425.75|1408.65|4
1649908480000|2022-04-14 03:54:40|1425.61|1408.51|1425.85|1408.75|1425.85|1408.75|1425.61|1408.51|2
1649908500000|2022-04-14 03:55:00|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1
1649908520000|2022-04-14 03:55:20|1425.56|1408.46|1425.56|1408.46|1425.56|1408.46|1425.56|1408.46|1
1649908530000|2022-04-14 03:55:30|1425.53|1408.43|1425.53|1408.43|1425.53|1408.43|1425.53|1408.43|1
1649908540000|2022-04-14 03:55:40|1425.81|1408.71|1425.81|1408.71|1425.81|1408.71|1425.81|1408.71|1
1649908550000|2022-04-14 03:55:50|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1
1649908560000|2022-04-14 03:56:00|1425.8|1408.7|1425.8|1408.7|1425.8|1408.7|1425.79|1408.69|3
1649908570000|2022-04-14 03:56:10|1425.79|1408.69|1425.8|1408.7|1425.92|1408.82|1425.79|1408.69|5
1649908580000|2022-04-14 03:56:20|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1
1649908600000|2022-04-14 03:56:40|1425.93|1408.83|1425.88|1408.78|1425.93|1408.83|1425.88|1408.78|2
1649908610000|2022-04-14 03:56:50|1425.89|1408.79|1425.91|1408.81|1425.91|1408.81|1425.89|1408.79|3
1649908620000|2022-04-14 03:57:00|1425.9|1408.8|1426.19|1409.09|1426.19|1409.09|1425.9|1408.8|5
1649908640000|2022-04-14 03:57:20|1426.27|1409.17|1426.27|1409.17|1426.27|1409.17|1426.27|1409.17|1
1649908650000|2022-04-14 03:57:30|1426.22|1409.12|1426.19|1409.09|1426.22|1409.12|1426.19|1409.09|2
1649908660000|2022-04-14 03:57:40|1426.16|1409.06|1426.01|1408.91|1426.16|1409.06|1426.01|1408.91|5
1649908680000|2022-04-14 03:58:00|1425.96|1408.86|1425.99|1408.89|1425.99|1408.89|1425.94|1408.84|3
1649908690000|2022-04-14 03:58:10|1426.07|1408.97|1426.14|1409.04|1426.14|1409.04|1426.07|1408.97|2
1649908700000|2022-04-14 03:58:20|1426.15|1409.05|1426.16|1409.06|1426.16|1409.06|1426.15|1409.05|2
1649908720000|2022-04-14 03:58:40|1426.14|1409.04|1426.14|1409.04|1426.19|1409.09|1426.12|1409.02|5
1649908730000|2022-04-14 03:58:50|1426.21|1409.11|1426.2|1409.1|1426.21|1409.11|1426.16|1409.06|4
1649908740000|2022-04-14 03:59:00|1426.19|1409.09|1426.7|1409.6|1426.72|1409.62|1426.16|1409.06|14
1649908750000|2022-04-14 03:59:10|1426.96|1409.86|1426.9|1409.8|1426.96|1409.86|1426.5|1409.4|8
1649908760000|2022-04-14 03:59:20|1427.01|1409.91|1426.33|1409.23|1427.01|1409.91|1426.29|1409.19|9
1649908770000|2022-04-14 03:59:30|1426.37|1409.27|1426.25|1409.15|1426.37|1409.27|1426.24|1409.14|5
1649908790000|2022-04-14 03:59:50|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1
1649908800000|2022-04-14 04:00:00|1426.09|1408.99|1426.66|1409.56|1426.66|1409.56|1426.09|1408.99|6
1649908810000|2022-04-14 04:00:10|1426.79|1409.69|1427|1409.9|1427|1409.9|1426.55|1409.45|6
1649908820000|2022-04-14 04:00:20|1427.05|1409.95|1427.2|1410.1|1427.38|1410.28|1427.02|1409.92|8
1649908830000|2022-04-14 04:00:30|1427.49|1410.39|1427.81|1410.71|1427.82|1410.72|1427.49|1410.39|7
1649908840000|2022-04-14 04:00:40|1427.79|1410.69|1427.79|1410.69|1427.79|1410.69|1427.77|1410.67|3
1649908850000|2022-04-14 04:00:50|1427.76|1410.66|1427.01|1409.91|1427.77|1410.67|1427.01|1409.91|13
1649908860000|2022-04-14 04:01:00|1427|1409.9|1427.02|1409.92|1427.02|1409.92|1426.98|1409.88|8
1649908870000|2022-04-14 04:01:10|1427.06|1409.96|1427.03|1409.93|1427.06|1409.96|1427.03|1409.93|3
1649908880000|2022-04-14 04:01:20|1427.09|1409.99|1427.67|1410.57|1427.78|1410.68|1427.09|1409.99|14
1649908890000|2022-04-14 04:01:30|1427.66|1410.56|1427.76|1410.66|1427.8|1410.7|1427.66|1410.56|7
1649908900000|2022-04-14 04:01:40|1427.77|1410.67|1427.65|1410.55|1427.78|1410.68|1427.64|1410.54|6
1649908910000|2022-04-14 04:01:50|1427.66|1410.56|1427.66|1410.56|1427.68|1410.58|1427.66|1410.56|4
1649908920000|2022-04-14 04:02:00|1427.62|1410.52|1427.11|1410.01|1427.62|1410.52|1427.11|1410.01|10
1649908930000|2022-04-14 04:02:10|1427.1|1410|1427.1|1410|1427.11|1410.01|1427.1|1410|3
1649908940000|2022-04-14 04:02:20|1427.11|1410.01|1427.1|1410|1427.13|1410.03|1427.1|1410|4
1649908950000|2022-04-14 04:02:30|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1
1649908960000|2022-04-14 04:02:40|1426.96|1409.86|1426.95|1409.85|1426.97|1409.87|1426.95|1409.85|4
1649908970000|2022-04-14 04:02:50|1426.96|1409.86|1426.15|1409.05|1426.96|1409.86|1426.14|1409.04|11
1649908980000|2022-04-14 04:03:00|1426.02|1408.92|1426.04|1408.94|1426.04|1408.94|1426.01|1408.91|4
1649908990000|2022-04-14 04:03:10|1426.02|1408.92|1426.7|1409.6|1426.74|1409.64|1426.02|1408.92|15
1649909000000|2022-04-14 04:03:20|1426.71|1409.61|1426.8|1409.7|1426.92|1409.82|1426.71|1409.61|17
1649909010000|2022-04-14 04:03:30|1426.91|1409.81|1426.78|1409.68|1426.92|1409.82|1426.78|1409.68|4
1649909020000|2022-04-14 04:03:40|1426.54|1409.44|1426.52|1409.42|1426.55|1409.45|1426.51|1409.41|4
1649909030000|2022-04-14 04:03:50|1426.62|1409.52|1426.65|1409.55|1426.65|1409.55|1426.62|1409.52|3
1649909040000|2022-04-14 04:04:00|1426.6|1409.5|1426.62|1409.52|1426.65|1409.55|1426.6|1409.5|5
1649909050000|2022-04-14 04:04:10|1426.61|1409.51|1426.57|1409.47|1426.61|1409.51|1426.57|1409.47|4
1649909060000|2022-04-14 04:04:20|1426.58|1409.48|1426.48|1409.38|1426.58|1409.48|1426.47|1409.37|3
1649909070000|2022-04-14 04:04:30|1426.27|1409.17|1426.45|1409.35|1426.45|1409.35|1426.27|1409.17|4
1649909080000|2022-04-14 04:04:40|1426.31|1409.21|1426.33|1409.23|1426.33|1409.23|1426.31|1409.21|5
1649909090000|2022-04-14 04:04:50|1426.29|1409.19|1426.21|1409.11|1426.32|1409.22|1426.2|1409.1|5
1649909100000|2022-04-14 04:05:00|1426.36|1409.26|1426.37|1409.27|1426.37|1409.27|1426.22|1409.12|10
1649909110000|2022-04-14 04:05:10|1426.43|1409.33|1426.43|1409.33|1426.44|1409.34|1426.41|1409.31|5
1649909120000|2022-04-14 04:05:20|1426.44|1409.34|1426.41|1409.31|1426.47|1409.37|1426.39|1409.29|11
1649909130000|2022-04-14 04:05:30|1426.42|1409.32|1426.43|1409.33|1426.64|1409.54|1426.41|1409.31|13
1649909140000|2022-04-14 04:05:40|1426.44|1409.34|1426.86|1409.76|1426.95|1409.85|1426.44|1409.34|20
1649909150000|2022-04-14 04:05:50|1426.87|1409.77|1426.84|1409.74|1426.88|1409.78|1426.8|1409.7|11
1649909160000|2022-04-14 04:06:00|1426.85|1409.75|1427.06|1409.96|1427.06|1409.96|1426.85|1409.75|11
1649909180000|2022-04-14 04:06:20|1427.07|1409.97|1427.07|1409.97|1427.08|1409.98|1427.06|1409.96|4
1649909190000|2022-04-14 04:06:30|1427.06|1409.96|1427.06|1409.96|1427.08|1409.98|1427.06|1409.96|4
1649909200000|2022-04-14 04:06:40|1427.07|1409.97|1427.06|1409.96|1427.07|1409.97|1427.06|1409.96|2
1649909210000|2022-04-14 04:06:50|1427.07|1409.97|1427.46|1410.36|1427.46|1410.36|1427.06|1409.96|13
1649909220000|2022-04-14 04:07:00|1427.47|1410.37|1427.81|1410.71|1427.92|1410.82|1427.47|1410.37|16
1649909230000|2022-04-14 04:07:10|1427.82|1410.72|1427.87|1410.77|1427.87|1410.77|1427.79|1410.69|12
1649909240000|2022-04-14 04:07:20|1427.85|1410.75|1428.37|1411.27|1428.37|1411.27|1427.85|1410.75|16
1649909250000|2022-04-14 04:07:30|1428.39|1411.29|1428.4|1411.3|1428.4|1411.3|1428.38|1411.28|5
1649909260000|2022-04-14 04:07:40|1428.41|1411.31|1428.44|1411.34|1428.53|1411.43|1428.41|1411.31|9
1649909270000|2022-04-14 04:07:50|1428.45|1411.35|1428.94|1411.84|1428.94|1411.84|1428.45|1411.35|19
1649909280000|2022-04-14 04:08:00|1428.93|1411.83|1428.75|1411.65|1428.93|1411.83|1428.75|1411.65|7
1649909290000|2022-04-14 04:08:10|1428.76|1411.66|1428.87|1411.77|1428.87|1411.77|1428.76|1411.66|3
1649909300000|2022-04-14 04:08:20|1428.88|1411.78|1428.9|1411.8|1428.9|1411.8|1428.8|1411.7|15
1649909310000|2022-04-14 04:08:30|1428.89|1411.79|1428.89|1411.79|1428.94|1411.84|1428.89|1411.79|9
1649909320000|2022-04-14 04:08:40|1428.9|1411.8|1429|1411.9|1429.01|1411.91|1428.89|1411.79|7
1649909330000|2022-04-14 04:08:50|1428.98|1411.88|1428.95|1411.85|1428.98|1411.88|1428.95|1411.85|2
1649909340000|2022-04-14 04:09:00|1428.98|1411.88|1428.98|1411.88|1428.98|1411.88|1428.98|1411.88|1
1649909350000|2022-04-14 04:09:10|1428.99|1411.89|1429.02|1411.92|1429.05|1411.95|1428.94|1411.84|9
1649909360000|2022-04-14 04:09:20|1429.01|1411.91|1429.06|1411.96|1429.06|1411.96|1428.99|1411.89|6
1649909370000|2022-04-14 04:09:30|1429.16|1412.06|1429.17|1412.07|1429.17|1412.07|1429.04|1411.94|4
1649909390000|2022-04-14 04:09:50|1429.07|1411.97|1429.07|1411.97|1429.07|1411.97|1429.07|1411.97|1
1649909400000|2022-04-14 04:10:00|1429.16|1412.06|1429.16|1412.06|1429.17|1412.07|1429.16|1412.06|3
1649909420000|2022-04-14 04:10:20|1429.17|1412.07|1429.17|1412.07|1429.17|1412.07|1429.17|1412.07|1
1649909430000|2022-04-14 04:10:30|1429.16|1412.06|1429.01|1411.91|1429.16|1412.06|1429.01|1411.91|5
1649909440000|2022-04-14 04:10:40|1429.06|1411.96|1429.1|1412|1429.1|1412|1429.06|1411.96|4
1649909450000|2022-04-14 04:10:50|1429.16|1412.06|1429.16|1412.06|1429.16|1412.06|1429.16|1412.06|1
1649909460000|2022-04-14 04:11:00|1429.54|1412.44|1429.14|1412.04|1429.54|1412.44|1429.14|1412.04|2
1649909470000|2022-04-14 04:11:10|1429.52|1412.42|1429.7|1412.6|1429.7|1412.6|1429.52|1412.42|6
1649909490000|2022-04-14 04:11:30|1429.48|1412.38|1429.73|1412.63|1429.73|1412.63|1429.48|1412.38|12
1649909500000|2022-04-14 04:11:40|1429.74|1412.64|1430.17|1413.07|1430.17|1413.07|1429.74|1412.64|15
1649909510000|2022-04-14 04:11:50|1430.08|1412.98|1430|1412.9|1430.32|1413.22|1430|1412.9|18
1649909520000|2022-04-14 04:12:00|1430.01|1412.91|1429.9|1412.8|1430.01|1412.91|1429.9|1412.8|5
1649909530000|2022-04-14 04:12:10|1429.85|1412.75|1429.85|1412.75|1429.85|1412.75|1429.85|1412.75|1
1649909550000|2022-04-14 04:12:30|1429.79|1412.69|1429.79|1412.69|1429.79|1412.69|1429.79|1412.69|1
1649909560000|2022-04-14 04:12:40|1429.94|1412.84|1429.98|1412.88|1429.98|1412.88|1429.72|1412.62|4
1649909570000|2022-04-14 04:12:50|1429.92|1412.82|1430.07|1412.97|1430.07|1412.97|1429.92|1412.82|6
1649909580000|2022-04-14 04:13:00|1430.04|1412.94|1430.02|1412.92|1430.05|1412.95|1430.02|1412.92|8
1649909590000|2022-04-14 04:13:10|1430.03|1412.93|1430.02|1412.92|1430.06|1412.96|1430.02|1412.92|8
1649909600000|2022-04-14 04:13:20|1430.03|1412.93|1430.09|1412.99|1430.1|1413|1430.03|1412.93|12
1649909610000|2022-04-14 04:13:30|1430.1|1413|1430.1|1413|1430.1|1413|1430.06|1412.96|13
1649909620000|2022-04-14 04:13:40|1430.09|1412.99|1430.44|1413.34|1430.44|1413.34|1430.03|1412.93|13
1649909630000|2022-04-14 04:13:50|1430.43|1413.33|1430.71|1413.61|1430.71|1413.61|1430.43|1413.33|5
1649909640000|2022-04-14 04:14:00|1431.07|1413.97|1430.62|1413.52|1431.07|1413.97|1430.62|1413.52|8
1649909650000|2022-04-14 04:14:10|1430.54|1413.44|1430.84|1413.74|1431|1413.9|1430.54|1413.44|11
1649909670000|2022-04-14 04:14:30|1430.82|1413.72|1431.04|1413.94|1431.08|1413.98|1430.82|1413.72|13
1649909690000|2022-04-14 04:14:50|1431.03|1413.93|1431.03|1413.93|1431.03|1413.93|1431.03|1413.93|1
1649909700000|2022-04-14 04:15:00|1431.05|1413.95|1431.02|1413.92|1431.06|1413.96|1431.02|1413.92|3
1649909710000|2022-04-14 04:15:10|1431|1413.9|1431|1413.9|1431|1413.9|1431|1413.9|1
1649909720000|2022-04-14 04:15:20|1431.04|1413.94|1431.04|1413.94|1431.04|1413.94|1431.04|1413.94|1
1649909730000|2022-04-14 04:15:30|1431.05|1413.95|1431.04|1413.94|1431.05|1413.95|1431.04|1413.94|2
1649909740000|2022-04-14 04:15:40|1430.99|1413.89|1431.01|1413.91|1431.01|1413.91|1430.86|1413.76|7
1649909750000|2022-04-14 04:15:50|1431.06|1413.96|1430.99|1413.89|1431.06|1413.96|1430.98|1413.88|8
1649909760000|2022-04-14 04:16:00|1431.01|1413.91|1430.5|1413.4|1431.01|1413.91|1430.18|1413.08|11
1649909770000|2022-04-14 04:16:10|1430.56|1413.46|1430.64|1413.54|1430.88|1413.78|1430.56|1413.46|20
1649909780000|2022-04-14 04:16:20|1430.65|1413.55|1430.92|1413.82|1430.92|1413.82|1430.65|1413.55|14
1649909790000|2022-04-14 04:16:30|1430.93|1413.83|1430.86|1413.76|1430.93|1413.83|1430.86|1413.76|6
1649909800000|2022-04-14 04:16:40|1430.87|1413.77|1430.91|1413.81|1430.91|1413.81|1430.86|1413.76|10
1649909810000|2022-04-14 04:16:50|1430.92|1413.82|1430.93|1413.83|1430.94|1413.84|1430.92|1413.82|4
1649909820000|2022-04-14 04:17:00|1430.99|1413.89|1430.94|1413.84|1430.99|1413.89|1430.93|1413.83|7
1649909830000|2022-04-14 04:17:10|1430.93|1413.83|1430.83|1413.73|1430.94|1413.84|1430.83|1413.73|10
1649909840000|2022-04-14 04:17:20|1430.84|1413.74|1431.44|1414.34|1431.44|1414.34|1430.84|1413.74|12
1649909850000|2022-04-14 04:17:30|1431.45|1414.35|1431.08|1413.98|1431.45|1414.35|1430.99|1413.89|7
1649909860000|2022-04-14 04:17:40|1431.11|1414.01|1431.3|1414.2|1431.3|1414.2|1431.01|1413.91|12
1649909870000|2022-04-14 04:17:50|1431.31|1414.21|1431.37|1414.27|1431.37|1414.27|1431.31|1414.21|3
1649909880000|2022-04-14 04:18:00|1431.69|1414.59|1431.69|1414.59|1431.79|1414.69|1431.66|1414.56|6
1649909890000|2022-04-14 04:18:10|1431.48|1414.38|1431.07|1413.97|1431.48|1414.38|1431.07|1413.97|5
1649909900000|2022-04-14 04:18:20|1431.04|1413.94|1431.08|1413.98|1431.08|1413.98|1431.04|1413.94|9
1649909920000|2022-04-14 04:18:40|1431.07|1413.97|1430.97|1413.87|1431.07|1413.97|1430.97|1413.87|2
1649909940000|2022-04-14 04:19:00|1431.04|1413.94|1431.04|1413.94|1431.04|1413.94|1430.83|1413.73|5
1649909950000|2022-04-14 04:19:10|1431|1413.9|1430.97|1413.87|1431.07|1413.97|1430.88|1413.78|15
1649909960000|2022-04-14 04:19:20|1430.96|1413.86|1430.95|1413.85|1430.98|1413.88|1430.95|1413.85|11
1649909970000|2022-04-14 04:19:30|1430.96|1413.86|1430.98|1413.88|1430.98|1413.88|1430.95|1413.85|11
1649909980000|2022-04-14 04:19:40|1430.96|1413.86|1430.96|1413.86|1430.98|1413.88|1430.95|1413.85|12
1649909990000|2022-04-14 04:19:50|1430.97|1413.87|1430.89|1413.79|1430.98|1413.88|1430.89|1413.79|7
1649910000000|2022-04-14 04:20:00|1430.9|1413.8|1430.62|1413.52|1430.91|1413.81|1430.62|1413.52|9
1649910010000|2022-04-14 04:20:10|1430.61|1413.51|1430.01|1412.91|1430.61|1413.51|1429.98|1412.88|17
1649910020000|2022-04-14 04:20:20|1430.02|1412.92|1429.99|1412.89|1430.02|1412.92|1429.98|1412.88|12
1649910030000|2022-04-14 04:20:30|1429.98|1412.88|1429.99|1412.89|1429.99|1412.89|1429.98|1412.88|8
1649910040000|2022-04-14 04:20:40|1430.04|1412.94|1429.99|1412.89|1430.04|1412.94|1429.98|1412.88|3
1649910050000|2022-04-14 04:20:50|1429.98|1412.88|1429.99|1412.89|1430.05|1412.95|1429.98|1412.88|15
1649910060000|2022-04-14 04:21:00|1429.98|1412.88|1430.04|1412.94|1430.04|1412.94|1429.98|1412.88|3
1649910070000|2022-04-14 04:21:10|1430.03|1412.93|1429.87|1412.77|1430.03|1412.93|1429.85|1412.75|16
1649910080000|2022-04-14 04:21:20|1429.88|1412.78|1429.88|1412.78|1429.91|1412.81|1429.86|1412.76|8
1649910090000|2022-04-14 04:21:30|1429.87|1412.77|1429.93|1412.83|1429.93|1412.83|1429.87|1412.77|11
1649910100000|2022-04-14 04:21:40|1429.91|1412.81|1429.92|1412.82|1430.01|1412.91|1429.89|1412.79|11
1649910110000|2022-04-14 04:21:50|1429.89|1412.79|1429.89|1412.79|1429.92|1412.82|1429.89|1412.79|9
1649910120000|2022-04-14 04:22:00|1429.9|1412.8|1429.97|1412.87|1429.99|1412.89|1429.9|1412.8|3
1649910130000|2022-04-14 04:22:10|1429.98|1412.88|1430|1412.9|1430.02|1412.92|1429.86|1412.76|9
1649910140000|2022-04-14 04:22:20|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1429.93|1412.83|3
1649910150000|2022-04-14 04:22:30|1429.9|1412.8|1430|1412.9|1430|1412.9|1429.9|1412.8|2
1649910160000|2022-04-14 04:22:40|1429.99|1412.89|1429.93|1412.83|1429.99|1412.89|1429.93|1412.83|8
1649910170000|2022-04-14 04:22:50|1429.94|1412.84|1429.99|1412.89|1429.99|1412.89|1429.93|1412.83|9
1649910180000|2022-04-14 04:23:00|1429.95|1412.85|1429.97|1412.87|1430.07|1412.97|1429.91|1412.81|11
1649910190000|2022-04-14 04:23:10|1429.98|1412.88|1429.97|1412.87|1429.99|1412.89|1429.97|1412.87|11
1649910200000|2022-04-14 04:23:20|1429.98|1412.88|1429.98|1412.88|1429.99|1412.89|1429.97|1412.87|14
1649910210000|2022-04-14 04:23:30|1429.97|1412.87|1430.58|1413.48|1430.58|1413.48|1429.97|1412.87|15
1649910220000|2022-04-14 04:23:40|1430.61|1413.51|1430.84|1413.74|1430.87|1413.77|1430.61|1413.51|20
1649910230000|2022-04-14 04:23:50|1430.85|1413.75|1430.69|1413.59|1430.85|1413.75|1430.68|1413.58|13
1649910240000|2022-04-14 04:24:00|1430.7|1413.6|1430.71|1413.61|1430.76|1413.66|1430.61|1413.51|14
1649910250000|2022-04-14 04:24:10|1430.72|1413.62|1430.75|1413.65|1430.76|1413.66|1430.68|1413.58|13
1649910260000|2022-04-14 04:24:20|1430.76|1413.66|1430.63|1413.53|1430.76|1413.66|1430.61|1413.51|16
1649910270000|2022-04-14 04:24:30|1430.65|1413.55|1430.75|1413.65|1430.75|1413.65|1430.61|1413.51|19
1649910280000|2022-04-14 04:24:40|1430.69|1413.59|1430.84|1413.74|1430.84|1413.74|1430.69|1413.59|17
1649910290000|2022-04-14 04:24:50|1430.85|1413.75|1430.85|1413.75|1430.88|1413.78|1430.79|1413.69|12
1649910300000|2022-04-14 04:25:00|1430.86|1413.76|1431.02|1413.92|1431.14|1414.04|1430.78|1413.68|15
1649910310000|2022-04-14 04:25:10|1431.42|1414.32|1431.47|1414.37|1431.47|1414.37|1431.42|1414.32|3
1649910320000|2022-04-14 04:25:20|1431.18|1414.08|1431.18|1414.08|1431.18|1414.08|1431.18|1414.08|1
1649910330000|2022-04-14 04:25:30|1431.16|1414.06|1430.77|1413.67|1431.17|1414.07|1430.74|1413.64|9
1649910340000|2022-04-14 04:25:40|1430.78|1413.68|1430.78|1413.68|1430.78|1413.68|1430.77|1413.67|3
1649910350000|2022-04-14 04:25:50|1430.76|1413.66|1430.78|1413.68|1430.78|1413.68|1430.76|1413.66|3
1649910360000|2022-04-14 04:26:00|1430.76|1413.66|1430.79|1413.69|1430.81|1413.71|1430.76|1413.66|9
1649910370000|2022-04-14 04:26:10|1430.8|1413.7|1431|1413.9|1431.03|1413.93|1430.8|1413.7|5
1649910380000|2022-04-14 04:26:20|1430.99|1413.89|1430.95|1413.85|1431|1413.9|1430.95|1413.85|7
1649910390000|2022-04-14 04:26:30|1430.96|1413.86|1430.94|1413.84|1431|1413.9|1430.94|1413.84|10
1649910400000|2022-04-14 04:26:40|1430.95|1413.85|1430.94|1413.84|1430.98|1413.88|1430.94|1413.84|16
1649910410000|2022-04-14 04:26:50|1430.95|1413.85|1430.05|1412.95|1430.96|1413.86|1430.02|1412.92|17
1649910420000|2022-04-14 04:27:00|1430.02|1412.92|1430.02|1412.92|1430.06|1412.96|1429.98|1412.88|11
1649910430000|2022-04-14 04:27:10|1430.03|1412.93|1430.04|1412.94|1430.07|1412.97|1430.03|1412.93|3
1649910440000|2022-04-14 04:27:20|1430.05|1412.95|1430.02|1412.92|1430.07|1412.97|1430.02|1412.92|5
1649910450000|2022-04-14 04:27:30|1429.99|1412.89|1429.99|1412.89|1430.03|1412.93|1429.99|1412.89|11
1649910460000|2022-04-14 04:27:40|1430|1412.9|1429.9|1412.8|1430.01|1412.91|1429.9|1412.8|10
1649910470000|2022-04-14 04:27:50|1429.91|1412.81|1429.79|1412.69|1429.91|1412.81|1429.79|1412.69|3
1649910480000|2022-04-14 04:28:00|1429.9|1412.8|1429.87|1412.77|1429.9|1412.8|1429.87|1412.77|10
1649910490000|2022-04-14 04:28:10|1429.88|1412.78|1430.05|1412.95|1430.05|1412.95|1429.87|1412.77|18
1649910500000|2022-04-14 04:28:20|1430|1412.9|1430.03|1412.93|1430.06|1412.96|1430|1412.9|13
1649910510000|2022-04-14 04:28:30|1430|1412.9|1430.09|1412.99|1430.1|1413|1430|1412.9|15
1649910520000|2022-04-14 04:28:40|1430.1|1413|1430.11|1413.01|1430.12|1413.02|1430.08|1412.98|14
1649910530000|2022-04-14 04:28:50|1430.1|1413|1430.11|1413.01|1430.11|1413.01|1430.08|1412.98|12
1649910540000|2022-04-14 04:29:00|1430.12|1413.02|1430.12|1413.02|1430.15|1413.05|1430.08|1412.98|13
1649910550000|2022-04-14 04:29:10|1430.13|1413.03|1430.05|1412.95|1430.17|1413.07|1430.05|1412.95|15
1649910560000|2022-04-14 04:29:20|1430.04|1412.94|1430|1412.9|1430.11|1413.01|1430|1412.9|9
1649910570000|2022-04-14 04:29:30|1429.95|1412.85|1429.94|1412.84|1429.95|1412.85|1429.94|1412.84|2
1649910580000|2022-04-14 04:29:40|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1
1649910590000|2022-04-14 04:29:50|1429.99|1412.89|1430|1412.9|1430|1412.9|1429.99|1412.89|2
1649910600000|2022-04-14 04:30:00|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1
1649910620000|2022-04-14 04:30:20|1430.07|1412.97|1430.09|1412.99|1430.09|1412.99|1430.04|1412.94|3
1649910630000|2022-04-14 04:30:30|1430.1|1413|1430.26|1413.16|1430.37|1413.27|1430.1|1413|12
1649910640000|2022-04-14 04:30:40|1430.27|1413.17|1430.53|1413.43|1430.56|1413.46|1430.27|1413.17|20
1649910650000|2022-04-14 04:30:50|1430.54|1413.44|1430.68|1413.58|1430.69|1413.59|1430.51|1413.41|14
1649910660000|2022-04-14 04:31:00|1430.67|1413.57|1431.26|1414.16|1431.26|1414.16|1430.62|1413.52|18
1649910670000|2022-04-14 04:31:10|1431.24|1414.14|1431.32|1414.22|1431.32|1414.22|1431.24|1414.14|8
1649910680000|2022-04-14 04:31:20|1431.26|1414.16|1430.69|1413.59|1431.26|1414.16|1430.64|1413.54|15
1649910690000|2022-04-14 04:31:30|1430.74|1413.64|1430.73|1413.63|1430.75|1413.65|1430.72|1413.62|9
1649910700000|2022-04-14 04:31:40|1430.74|1413.64|1430.92|1413.82|1430.92|1413.82|1430.74|1413.64|4
1649910710000|2022-04-14 04:31:50|1430.94|1413.84|1430.92|1413.82|1430.96|1413.86|1430.92|1413.82|10
1649910720000|2022-04-14 04:32:00|1430.87|1413.77|1430.93|1413.83|1430.93|1413.83|1430.81|1413.71|7
1649910730000|2022-04-14 04:32:10|1430.94|1413.84|1431.26|1414.16|1431.26|1414.16|1430.77|1413.67|9
1649910740000|2022-04-14 04:32:20|1431.34|1414.24|1431.34|1414.24|1431.34|1414.24|1431.34|1414.24|1
1649910750000|2022-04-14 04:32:30|1431.24|1414.14|1431.24|1414.14|1431.24|1414.14|1431.24|1414.14|1
1649910780000|2022-04-14 04:33:00|1431.34|1414.24|1431.73|1414.63|1431.73|1414.63|1431.34|1414.24|2
1649910790000|2022-04-14 04:33:10|1431.64|1414.54|1431.04|1413.94|1431.64|1414.54|1430.93|1413.83|13
1649910800000|2022-04-14 04:33:20|1431.03|1413.93|1430.23|1413.13|1431.03|1413.93|1430.06|1412.96|15
1649910810000|2022-04-14 04:33:30|1429.97|1412.87|1429.97|1412.87|1429.97|1412.87|1429.97|1412.87|1
1649910820000|2022-04-14 04:33:40|1429.95|1412.85|1429.95|1412.85|1429.95|1412.85|1429.95|1412.85|1
1649910830000|2022-04-14 04:33:50|1429.97|1412.87|1429.95|1412.85|1429.97|1412.87|1429.95|1412.85|4
1649910840000|2022-04-14 04:34:00|1429.97|1412.87|1429.95|1412.85|1429.97|1412.87|1429.95|1412.85|2
1649910850000|2022-04-14 04:34:10|1429.97|1412.87|1429.95|1412.85|1429.97|1412.87|1429.95|1412.85|2
1649910860000|2022-04-14 04:34:20|1429.99|1412.89|1430|1412.9|1430|1412.9|1429.99|1412.89|4
1649910870000|2022-04-14 04:34:30|1430.29|1413.19|1430|1412.9|1430.29|1413.19|1430|1412.9|8
1649910900000|2022-04-14 04:35:00|1429.97|1412.87|1429.99|1412.89|1429.99|1412.89|1429.89|1412.79|8
1649910910000|2022-04-14 04:35:10|1430.01|1412.91|1430.54|1413.44|1430.54|1413.44|1430.01|1412.91|14
1649910930000|2022-04-14 04:35:30|1430.23|1413.13|1430.23|1413.13|1430.23|1413.13|1430.23|1413.13|1
1649910940000|2022-04-14 04:35:40|1430.54|1413.44|1430.04|1412.94|1430.54|1413.44|1430.04|1412.94|4
1649910950000|2022-04-14 04:35:50|1430.02|1412.92|1430.02|1412.92|1430.02|1412.92|1430.02|1412.92|1
1649910960000|2022-04-14 04:36:00|1429.99|1412.89|1429.99|1412.89|1429.99|1412.89|1429.99|1412.89|1
1649910970000|2022-04-14 04:36:10|1430.01|1412.91|1430.01|1412.91|1430.02|1412.92|1430.01|1412.91|5
1649910980000|2022-04-14 04:36:20|1430.02|1412.92|1430.01|1412.91|1430.02|1412.92|1430.01|1412.91|4
1649910990000|2022-04-14 04:36:30|1430.02|1412.92|1430.72|1413.62|1430.74|1413.64|1430.01|1412.91|20
1649911000000|2022-04-14 04:36:40|1430.73|1413.63|1430.62|1413.52|1430.75|1413.65|1430.31|1413.21|17
1649911010000|2022-04-14 04:36:50|1430.56|1413.46|1430.85|1413.75|1431.01|1413.91|1430.56|1413.46|5
1649911020000|2022-04-14 04:37:00|1430.82|1413.72|1430.76|1413.66|1430.87|1413.77|1430.75|1413.65|6
1649911040000|2022-04-14 04:37:20|1430.7|1413.6|1430.95|1413.85|1430.95|1413.85|1430.7|1413.6|3
1649911050000|2022-04-14 04:37:30|1430.79|1413.69|1430.81|1413.71|1430.81|1413.71|1430.72|1413.62|9
1649911060000|2022-04-14 04:37:40|1430.79|1413.69|1430.81|1413.71|1430.81|1413.71|1430.79|1413.69|8
1649911070000|2022-04-14 04:37:50|1430.79|1413.69|1430.39|1413.29|1430.81|1413.71|1430.39|1413.29|13
1649911090000|2022-04-14 04:38:10|1430.49|1413.39|1430.49|1413.39|1430.49|1413.39|1430.49|1413.39|1
1649911120000|2022-04-14 04:38:40|1430.76|1413.66|1430.55|1413.45|1430.76|1413.66|1430.55|1413.45|2
1649911130000|2022-04-14 04:38:50|1430.44|1413.34|1430.09|1412.99|1430.44|1413.34|1430.09|1412.99|8
1649911140000|2022-04-14 04:39:00|1430.14|1413.04|1430.45|1413.35|1430.51|1413.41|1430.14|1413.04|11
1649911160000|2022-04-14 04:39:20|1430.51|1413.41|1430.45|1413.35|1430.51|1413.41|1430.45|1413.35|6
1649911170000|2022-04-14 04:39:30|1430.59|1413.49|1430.45|1413.35|1430.59|1413.49|1430.44|1413.34|4
1649911180000|2022-04-14 04:39:40|1430.51|1413.41|1430.51|1413.41|1430.51|1413.41|1430.51|1413.41|1
1649911190000|2022-04-14 04:39:50|1430.59|1413.49|1430.59|1413.49|1430.59|1413.49|1430.59|1413.49|1
1649911200000|2022-04-14 04:40:00|1430.51|1413.41|1430.17|1413.07|1430.51|1413.41|1430.14|1413.04|7
1649911210000|2022-04-14 04:40:10|1430.16|1413.06|1430.15|1413.05|1430.17|1413.07|1430.15|1413.05|6
1649911220000|2022-04-14 04:40:20|1430.18|1413.08|1430.13|1413.03|1430.3|1413.2|1430.12|1413.02|10
1649911230000|2022-04-14 04:40:30|1430.09|1412.99|1430.05|1412.95|1430.09|1412.99|1430|1412.9|10
1649911240000|2022-04-14 04:40:40|1429.99|1412.89|1430.05|1412.95|1430.05|1412.95|1429.97|1412.87|10
1649911250000|2022-04-14 04:40:50|1430.01|1412.91|1430|1412.9|1430.03|1412.93|1430|1412.9|10
1649911260000|2022-04-14 04:41:00|1429.88|1412.78|1429.84|1412.74|1429.89|1412.79|1429.84|1412.74|3
1649911270000|2022-04-14 04:41:10|1429.85|1412.75|1429.87|1412.77|1429.88|1412.78|1429.82|1412.72|14
1649911280000|2022-04-14 04:41:20|1429.88|1412.78|1429.92|1412.82|1429.93|1412.83|1429.83|1412.73|12
1649911290000|2022-04-14 04:41:30|1429.93|1412.83|1429.92|1412.82|1429.94|1412.84|1429.91|1412.81|11
1649911300000|2022-04-14 04:41:40|1429.93|1412.83|1430|1412.9|1430|1412.9|1429.89|1412.79|10
1649911310000|2022-04-14 04:41:50|1429.98|1412.88|1429.88|1412.78|1430|1412.9|1429.88|1412.78|12
1649911320000|2022-04-14 04:42:00|1429.89|1412.79|1429.9|1412.8|1429.91|1412.81|1429.88|1412.78|10
1649911330000|2022-04-14 04:42:10|1429.91|1412.81|1429.99|1412.89|1429.99|1412.89|1429.91|1412.81|2
1649911350000|2022-04-14 04:42:30|1430.03|1412.93|1429.77|1412.67|1430.03|1412.93|1429.77|1412.67|6
1649911360000|2022-04-14 04:42:40|1429.73|1412.63|1428.87|1411.77|1429.73|1412.63|1428.55|1411.45|22
1649911370000|2022-04-14 04:42:50|1428.89|1411.79|1428.57|1411.47|1428.89|1411.79|1428.53|1411.43|4
1649911380000|2022-04-14 04:43:00|1428.67|1411.57|1428.67|1411.57|1428.67|1411.57|1428.67|1411.57|1
1649911390000|2022-04-14 04:43:10|1428.7|1411.6|1428.7|1411.6|1428.7|1411.6|1428.7|1411.6|1
1649911400000|2022-04-14 04:43:20|1428.71|1411.61|1428.57|1411.47|1428.71|1411.61|1428.57|1411.47|2
1649911410000|2022-04-14 04:43:30|1428.44|1411.34|1428.26|1411.16|1428.44|1411.34|1428.07|1410.97|8
1649911420000|2022-04-14 04:43:40|1428.22|1411.12|1428.29|1411.19|1428.29|1411.19|1428.21|1411.11|13
1649911430000|2022-04-14 04:43:50|1428.26|1411.16|1428.24|1411.14|1428.26|1411.16|1428.24|1411.14|2
1649911440000|2022-04-14 04:44:00|1428.23|1411.13|1427.58|1410.48|1428.23|1411.13|1427.39|1410.29|10
1649911450000|2022-04-14 04:44:10|1427.56|1410.46|1427.54|1410.44|1427.56|1410.46|1427.11|1410.01|3
1649911460000|2022-04-14 04:44:20|1427.11|1410.01|1427.3|1410.2|1427.54|1410.44|1427.11|1410.01|3
1649911470000|2022-04-14 04:44:30|1427.19|1410.09|1427.19|1410.09|1427.19|1410.09|1427.19|1410.09|1
1649911480000|2022-04-14 04:44:40|1427.25|1410.15|1427.14|1410.04|1427.25|1410.15|1426.99|1409.89|10
1649911490000|2022-04-14 04:44:50|1427.12|1410.02|1427.11|1410.01|1427.12|1410.02|1427.11|1410.01|2
1649911500000|2022-04-14 04:45:00|1427.05|1409.95|1427.03|1409.93|1427.83|1410.73|1427.03|1409.93|10
1649911510000|2022-04-14 04:45:10|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1
1649911520000|2022-04-14 04:45:20|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1
1649911530000|2022-04-14 04:45:30|1427.09|1409.99|1427.09|1409.99|1427.09|1409.99|1427.09|1409.99|1
1649911540000|2022-04-14 04:45:40|1427.07|1409.97|1427.04|1409.94|1427.08|1409.98|1426.93|1409.83|7
1649911550000|2022-04-14 04:45:50|1427.11|1410.01|1427.03|1409.93|1427.11|1410.01|1427.03|1409.93|4
1649911560000|2022-04-14 04:46:00|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1
1649911570000|2022-04-14 04:46:10|1427.07|1409.97|1427.09|1409.99|1427.09|1409.99|1427.07|1409.97|2
1649911580000|2022-04-14 04:46:20|1427|1409.9|1426.61|1409.51|1427|1409.9|1426.39|1409.29|3
1649911590000|2022-04-14 04:46:30|1426.32|1409.22|1426.78|1409.68|1426.78|1409.68|1426.32|1409.22|2
1649911600000|2022-04-14 04:46:40|1426.32|1409.22|1426.25|1409.15|1426.32|1409.22|1426.25|1409.15|2
1649911620000|2022-04-14 04:47:00|1426.3|1409.2|1426.3|1409.2|1426.3|1409.2|1426.3|1409.2|1
1649911630000|2022-04-14 04:47:10|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1
1649911640000|2022-04-14 04:47:20|1426.45|1409.35|1426.45|1409.35|1426.45|1409.35|1426.45|1409.35|1
1649911660000|2022-04-14 04:47:40|1426.37|1409.27|1426.28|1409.18|1426.37|1409.27|1426.28|1409.18|2
1649911670000|2022-04-14 04:47:50|1426.29|1409.19|1425.79|1408.69|1426.29|1409.19|1425.79|1408.69|7
1649911680000|2022-04-14 04:48:00|1425.45|1408.35|1425.45|1408.35|1425.45|1408.35|1425.45|1408.35|1
1649911690000|2022-04-14 04:48:10|1425.51|1408.41|1425.46|1408.36|1425.55|1408.45|1425.42|1408.32|9
1649911700000|2022-04-14 04:48:20|1425.45|1408.35|1425.44|1408.34|1425.52|1408.42|1425.44|1408.34|9
1649911710000|2022-04-14 04:48:30|1425.46|1408.36|1425.56|1408.46|1425.57|1408.47|1425.46|1408.36|7
1649911720000|2022-04-14 04:48:40|1425.9|1408.8|1425.83|1408.73|1425.9|1408.8|1425.54|1408.44|4
1649911730000|2022-04-14 04:48:50|1425.96|1408.86|1425.81|1408.71|1425.98|1408.88|1425.81|1408.71|6
1649911740000|2022-04-14 04:49:00|1425.57|1408.47|1425.57|1408.47|1425.64|1408.54|1425.15|1408.05|8
1649911750000|2022-04-14 04:49:10|1425.51|1408.41|1425.51|1408.41|1425.51|1408.41|1425.51|1408.41|1
1649911760000|2022-04-14 04:49:20|1425.25|1408.15|1425.49|1408.39|1425.49|1408.39|1425.25|1408.15|2
1649911770000|2022-04-14 04:49:30|1425.57|1408.47|1425.82|1408.72|1425.82|1408.72|1425.53|1408.43|5
1649911790000|2022-04-14 04:49:50|1425.83|1408.73|1426.38|1409.28|1426.38|1409.28|1425.78|1408.68|14
1649911800000|2022-04-14 04:50:00|1426.29|1409.19|1426.66|1409.56|1426.67|1409.57|1426.29|1409.19|13
1649911810000|2022-04-14 04:50:10|1427.15|1410.05|1427.14|1410.04|1427.15|1410.05|1427.14|1410.04|8
1649911820000|2022-04-14 04:50:20|1427.15|1410.05|1427.15|1410.05|1427.15|1410.05|1427.14|1410.04|3
1649911830000|2022-04-14 04:50:30|1427.14|1410.04|1427.15|1410.05|1427.15|1410.05|1427.14|1410.04|2
1649911840000|2022-04-14 04:50:40|1427.14|1410.04|1427.13|1410.03|1427.16|1410.06|1427.13|1410.03|5
1649911860000|2022-04-14 04:51:00|1427.07|1409.97|1427.02|1409.92|1427.07|1409.97|1427.02|1409.92|2
1649911870000|2022-04-14 04:51:10|1426.85|1409.75|1426.31|1409.21|1426.85|1409.75|1426.31|1409.21|8
1649911880000|2022-04-14 04:51:20|1426.29|1409.19|1426.25|1409.15|1426.29|1409.19|1426.25|1409.15|2
1649911890000|2022-04-14 04:51:30|1426.18|1409.08|1426.17|1409.07|1426.18|1409.08|1426.17|1409.07|2
1649911900000|2022-04-14 04:51:40|1426.18|1409.08|1426.03|1408.93|1426.22|1409.12|1426.03|1408.93|7
1649911910000|2022-04-14 04:51:50|1426.28|1409.18|1426.63|1409.53|1426.67|1409.57|1426.28|1409.18|6
1649911920000|2022-04-14 04:52:00|1426.56|1409.46|1426.83|1409.73|1426.83|1409.73|1426.56|1409.46|2
1649911930000|2022-04-14 04:52:10|1426.84|1409.74|1426.84|1409.74|1426.84|1409.74|1426.84|1409.74|1
1649911940000|2022-04-14 04:52:20|1426.85|1409.75|1426.39|1409.29|1426.85|1409.75|1426.16|1409.06|6
1649911950000|2022-04-14 04:52:30|1426.36|1409.26|1426.37|1409.27|1426.37|1409.27|1426.36|1409.26|2
1649911960000|2022-04-14 04:52:40|1426.38|1409.28|1426.41|1409.31|1426.55|1409.45|1426.37|1409.27|11
1649911970000|2022-04-14 04:52:50|1426.53|1409.43|1426.77|1409.67|1426.8|1409.7|1426.51|1409.41|7
1649911980000|2022-04-14 04:53:00|1426.72|1409.62|1426.72|1409.62|1426.72|1409.62|1426.72|1409.62|1
1649911990000|2022-04-14 04:53:10|1426.77|1409.67|1426.7|1409.6|1426.8|1409.7|1426.7|1409.6|4
1649912010000|2022-04-14 04:53:30|1426.8|1409.7|1426.77|1409.67|1426.8|1409.7|1426.76|1409.66|6
1649912020000|2022-04-14 04:53:40|1426.78|1409.68|1426.63|1409.53|1426.78|1409.68|1426.57|1409.47|8
1649912030000|2022-04-14 04:53:50|1426.64|1409.54|1426.64|1409.54|1426.64|1409.54|1426.64|1409.54|1
1649912040000|2022-04-14 04:54:00|1426.74|1409.64|1426.75|1409.65|1426.75|1409.65|1426.74|1409.64|4
1649912050000|2022-04-14 04:54:10|1426.74|1409.64|1426.83|1409.73|1426.83|1409.73|1426.74|1409.64|3
1649912090000|2022-04-14 04:54:50|1426.82|1409.72|1426.68|1409.58|1426.82|1409.72|1426.53|1409.43|5
1649912100000|2022-04-14 04:55:00|1426.73|1409.63|1426.62|1409.52|1426.76|1409.66|1426.62|1409.52|5
1649912120000|2022-04-14 04:55:20|1426.64|1409.54|1426.83|1409.73|1426.83|1409.73|1426.62|1409.52|4
1649912130000|2022-04-14 04:55:30|1426.74|1409.64|1426.6|1409.5|1426.74|1409.64|1426.45|1409.35|5
1649912160000|2022-04-14 04:56:00|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1
1649912180000|2022-04-14 04:56:20|1426.68|1409.58|1426.64|1409.54|1426.78|1409.68|1426.64|1409.54|3
1649912190000|2022-04-14 04:56:30|1426.48|1409.38|1426.26|1409.16|1426.48|1409.38|1426.26|1409.16|3
1649912200000|2022-04-14 04:56:40|1426.29|1409.19|1426.29|1409.19|1426.29|1409.19|1426.29|1409.19|1
1649912210000|2022-04-14 04:56:50|1426.33|1409.23|1426.33|1409.23|1426.33|1409.23|1426.33|1409.23|1
1649912220000|2022-04-14 04:57:00|1426.46|1409.36|1426.33|1409.23|1426.46|1409.36|1426.33|1409.23|2
1649912230000|2022-04-14 04:57:10|1426.3|1409.2|1426.25|1409.15|1426.3|1409.2|1426.25|1409.15|6
1649912240000|2022-04-14 04:57:20|1426.22|1409.12|1426.89|1409.79|1427|1409.9|1426.18|1409.08|10
1649912250000|2022-04-14 04:57:30|1426.8|1409.7|1426.6|1409.5|1426.89|1409.79|1426.6|1409.5|6
1649912260000|2022-04-14 04:57:40|1426.62|1409.52|1426.73|1409.63|1426.88|1409.78|1426.62|1409.52|4
1649912270000|2022-04-14 04:57:50|1426.9|1409.8|1426.42|1409.32|1426.9|1409.8|1426.42|1409.32|2
1649912280000|2022-04-14 04:58:00|1426.9|1409.8|1426.67|1409.57|1426.9|1409.8|1426.67|1409.57|4
1649912290000|2022-04-14 04:58:10|1426.98|1409.88|1427|1409.9|1427|1409.9|1426.86|1409.76|5
1649912300000|2022-04-14 04:58:20|1426.89|1409.79|1426.88|1409.78|1426.98|1409.88|1426.86|1409.76|6
1649912320000|2022-04-14 04:58:40|1426.44|1409.34|1426.41|1409.31|1426.46|1409.36|1426.41|1409.31|3
1649912330000|2022-04-14 04:58:50|1426.19|1409.09|1426.3|1409.2|1426.3|1409.2|1426.19|1409.09|2
1649912340000|2022-04-14 04:59:00|1426.36|1409.26|1426.71|1409.61|1426.78|1409.68|1426.36|1409.26|8
1649912350000|2022-04-14 04:59:10|1426.78|1409.68|1426.78|1409.68|1426.78|1409.68|1426.71|1409.61|5
1649912360000|2022-04-14 04:59:20|1426.71|1409.61|1426.71|1409.61|1426.78|1409.68|1426.59|1409.49|5
1649912400000|2022-04-14 05:00:00|1426.87|1409.77|1426.82|1409.72|1426.87|1409.77|1426.75|1409.65|6
1649912410000|2022-04-14 05:00:10|1426.83|1409.73|1426.76|1409.66|1426.86|1409.76|1426.74|1409.64|8
1649912420000|2022-04-14 05:00:20|1426.75|1409.65|1426.76|1409.66|1426.76|1409.66|1426.75|1409.65|6
1649912430000|2022-04-14 05:00:30|1426.75|1409.65|1426.75|1409.65|1426.75|1409.65|1426.75|1409.65|1
1649912440000|2022-04-14 05:00:40|1426.88|1409.78|1426.88|1409.78|1426.88|1409.78|1426.88|1409.78|1
1649912450000|2022-04-14 05:00:50|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1
1649912460000|2022-04-14 05:01:00|1426.9|1409.8|1426.9|1409.8|1426.9|1409.8|1426.9|1409.8|1
1649912470000|2022-04-14 05:01:10|1426.79|1409.69|1426.79|1409.69|1426.79|1409.69|1426.79|1409.69|1
1649912480000|2022-04-14 05:01:20|1426.9|1409.8|1427.33|1410.23|1427.33|1410.23|1426.89|1409.79|8
1649912490000|2022-04-14 05:01:30|1427.34|1410.24|1427.35|1410.25|1427.35|1410.25|1427.34|1410.24|2
1649912500000|2022-04-14 05:01:40|1427.34|1410.24|1427.29|1410.19|1427.34|1410.24|1427.28|1410.18|3
1649912510000|2022-04-14 05:01:50|1427.35|1410.25|1427.34|1410.24|1427.35|1410.25|1427.32|1410.22|4
1649912520000|2022-04-14 05:02:00|1427.35|1410.25|1427.54|1410.44|1427.54|1410.44|1427.35|1410.25|7
1649912530000|2022-04-14 05:02:10|1427.55|1410.45|1426.97|1409.87|1427.58|1410.48|1426.97|1409.87|7
1649912540000|2022-04-14 05:02:20|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1
1649912550000|2022-04-14 05:02:30|1427.06|1409.96|1427.03|1409.93|1427.06|1409.96|1427.03|1409.93|6
1649912560000|2022-04-14 05:02:40|1426.96|1409.86|1427.04|1409.94|1427.04|1409.94|1426.96|1409.86|2
1649912580000|2022-04-14 05:03:00|1427.06|1409.96|1427.04|1409.94|1427.06|1409.96|1427.01|1409.91|3
1649912590000|2022-04-14 05:03:10|1427.01|1409.91|1427.04|1409.94|1427.04|1409.94|1427.01|1409.91|2
1649912620000|2022-04-14 05:03:40|1427.06|1409.96|1427.04|1409.94|1427.06|1409.96|1427.04|1409.94|2
1649912630000|2022-04-14 05:03:50|1427.06|1409.96|1426.96|1409.86|1427.06|1409.96|1426.96|1409.86|2
1649912640000|2022-04-14 05:04:00|1426.79|1409.69|1426.79|1409.69|1426.79|1409.69|1426.79|1409.69|1
1649912660000|2022-04-14 05:04:20|1426.7|1409.6|1426.76|1409.66|1426.8|1409.7|1426.7|1409.6|5
1649912670000|2022-04-14 05:04:30|1426.77|1409.67|1426.73|1409.63|1426.77|1409.67|1426.73|1409.63|3
1649912680000|2022-04-14 05:04:40|1426.75|1409.65|1426.75|1409.65|1426.75|1409.65|1426.75|1409.65|1
1649912690000|2022-04-14 05:04:50|1426.5|1409.4|1426.5|1409.4|1426.5|1409.4|1426.5|1409.4|1
1649912700000|2022-04-14 05:05:00|1426.6|1409.5|1426.5|1409.4|1426.6|1409.5|1426.49|1409.39|4
1649912710000|2022-04-14 05:05:10|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1426.38|1409.28|3
1649912720000|2022-04-14 05:05:20|1426.65|1409.55|1426.65|1409.55|1426.65|1409.55|1426.65|1409.55|1
1649912750000|2022-04-14 05:05:50|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1
1649912760000|2022-04-14 05:06:00|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1
1649912770000|2022-04-14 05:06:10|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1
1649912790000|2022-04-14 05:06:30|1426.64|1409.54|1426.17|1409.07|1426.76|1409.66|1426.17|1409.07|6
1649912800000|2022-04-14 05:06:40|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1
1649912810000|2022-04-14 05:06:50|1426.1|1409|1426.14|1409.04|1426.18|1409.08|1426.1|1409|3
1649912820000|2022-04-14 05:07:00|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1
1649912830000|2022-04-14 05:07:10|1426.17|1409.07|1426.22|1409.12|1426.22|1409.12|1426.17|1409.07|2
1649912840000|2022-04-14 05:07:20|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1
1649912850000|2022-04-14 05:07:30|1426.11|1409.01|1426.41|1409.31|1426.45|1409.35|1426.11|1409.01|7
1649912860000|2022-04-14 05:07:40|1426.45|1409.35|1426.69|1409.59|1426.95|1409.85|1426.45|1409.35|10
1649912870000|2022-04-14 05:07:50|1426.48|1409.38|1426.24|1409.14|1426.48|1409.38|1426.21|1409.11|6
1649912880000|2022-04-14 05:08:00|1426.23|1409.13|1426.23|1409.13|1426.23|1409.13|1426.23|1409.13|1
1649912900000|2022-04-14 05:08:20|1426.33|1409.23|1426.33|1409.23|1426.33|1409.23|1426.33|1409.23|1
1649912910000|2022-04-14 05:08:30|1426.52|1409.42|1426.52|1409.42|1426.52|1409.42|1426.52|1409.42|1
1649912920000|2022-04-14 05:08:40|1426.47|1409.37|1426.47|1409.37|1426.47|1409.37|1426.47|1409.37|1
1649912930000|2022-04-14 05:08:50|1426.49|1409.39|1426.89|1409.79|1426.89|1409.79|1426.49|1409.39|2
1649912940000|2022-04-14 05:09:00|1426.98|1409.88|1426.89|1409.79|1426.98|1409.88|1426.76|1409.66|3
1649912970000|2022-04-14 05:09:30|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1426.89|1409.79|5
1649912980000|2022-04-14 05:09:40|1426.81|1409.71|1426.39|1409.29|1426.96|1409.86|1426.39|1409.29|5
1649912990000|2022-04-14 05:09:50|1426.42|1409.32|1426.42|1409.32|1426.42|1409.32|1426.42|1409.32|1
1649913000000|2022-04-14 05:10:00|1426.52|1409.42|1426.64|1409.54|1426.64|1409.54|1426.52|1409.42|2
1649913010000|2022-04-14 05:10:10|1426.66|1409.56|1426.5|1409.4|1426.66|1409.56|1426.5|1409.4|3
1649913020000|2022-04-14 05:10:20|1426.51|1409.41|1426.66|1409.56|1426.66|1409.56|1426.51|1409.41|2
1649913030000|2022-04-14 05:10:30|1426.79|1409.69|1426.79|1409.69|1426.79|1409.69|1426.79|1409.69|1
1649913040000|2022-04-14 05:10:40|1426.85|1409.75|1426.93|1409.83|1426.98|1409.88|1426.85|1409.75|3
1649913050000|2022-04-14 05:10:50|1426.92|1409.82|1426.92|1409.82|1426.92|1409.82|1426.92|1409.82|1
1649913060000|2022-04-14 05:11:00|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1
1649913080000|2022-04-14 05:11:20|1426.96|1409.86|1426.98|1409.88|1426.98|1409.88|1426.96|1409.86|2
1649913090000|2022-04-14 05:11:30|1427.02|1409.92|1427.05|1409.95|1427.05|1409.95|1426.95|1409.85|8
1649913110000|2022-04-14 05:11:50|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1649913120000|2022-04-14 05:12:00|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1
1649913130000|2022-04-14 05:12:10|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1
1649913140000|2022-04-14 05:12:20|1427.12|1410.02|1427.11|1410.01|1427.12|1410.02|1427.11|1410.01|2
1649913170000|2022-04-14 05:12:50|1427.15|1410.05|1427.15|1410.05|1427.15|1410.05|1427.15|1410.05|1
1649913180000|2022-04-14 05:13:00|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1
1649913190000|2022-04-14 05:13:10|1427.13|1410.03|1427.65|1410.55|1427.77|1410.67|1427.13|1410.03|12
1649913200000|2022-04-14 05:13:20|1427.88|1410.78|1428.13|1411.03|1428.13|1411.03|1427.79|1410.69|10
1649913210000|2022-04-14 05:13:30|1428.14|1411.04|1428.13|1411.03|1428.14|1411.04|1428.13|1411.03|2
1649913220000|2022-04-14 05:13:40|1428.09|1410.99|1428.09|1410.99|1428.09|1410.99|1428.09|1410.99|1
1649913240000|2022-04-14 05:14:00|1428.13|1411.03|1428.66|1411.56|1428.66|1411.56|1428.1|1411|10
1649913250000|2022-04-14 05:14:10|1428.7|1411.6|1428.71|1411.61|1428.71|1411.61|1428.66|1411.56|3
1649913260000|2022-04-14 05:14:20|1428.81|1411.71|1428.81|1411.71|1428.81|1411.71|1428.72|1411.62|3
1649913270000|2022-04-14 05:14:30|1428.71|1411.61|1428.24|1411.14|1428.71|1411.61|1428.24|1411.14|5
1649913300000|2022-04-14 05:15:00|1428.14|1411.04|1428.1|1411|1428.15|1411.05|1428.07|1410.97|11
1649913310000|2022-04-14 05:15:10|1428.03|1410.93|1428.03|1410.93|1428.05|1410.95|1428.03|1410.93|6
1649913320000|2022-04-14 05:15:20|1428.04|1410.94|1427.99|1410.89|1428.04|1410.94|1427.99|1410.89|8
1649913330000|2022-04-14 05:15:30|1428|1410.9|1427.97|1410.87|1428.03|1410.93|1427.91|1410.81|17
1649913340000|2022-04-14 05:15:40|1428.03|1410.93|1428.03|1410.93|1428.04|1410.94|1428.02|1410.92|5
1649913350000|2022-04-14 05:15:50|1428.02|1410.92|1427.94|1410.84|1428.02|1410.92|1427.94|1410.84|7
1649913360000|2022-04-14 05:16:00|1427.79|1410.69|1427.42|1410.32|1427.93|1410.83|1427.27|1410.17|9
1649913370000|2022-04-14 05:16:10|1427.23|1410.13|1427.42|1410.32|1427.42|1410.32|1427.23|1410.13|3
1649913380000|2022-04-14 05:16:20|1427.32|1410.22|1427.12|1410.02|1427.32|1410.22|1427.05|1409.95|7
1649913390000|2022-04-14 05:16:30|1427.03|1409.93|1427.03|1409.93|1427.1|1410|1427.03|1409.93|3
1649913400000|2022-04-14 05:16:40|1427.04|1409.94|1426.91|1409.81|1427.04|1409.94|1426.91|1409.81|5
1649913410000|2022-04-14 05:16:50|1426.87|1409.77|1426.41|1409.31|1426.88|1409.78|1426.41|1409.31|5
1649913420000|2022-04-14 05:17:00|1426.34|1409.24|1426.25|1409.15|1426.34|1409.24|1426.12|1409.02|11
1649913430000|2022-04-14 05:17:10|1426.31|1409.21|1426.25|1409.15|1426.31|1409.21|1426.25|1409.15|3
1649913440000|2022-04-14 05:17:20|1426.19|1409.09|1426.19|1409.09|1426.19|1409.09|1426.19|1409.09|1
1649913450000|2022-04-14 05:17:30|1426.06|1408.96|1425.94|1408.84|1426.06|1408.96|1425.73|1408.63|11
1649913460000|2022-04-14 05:17:40|1425.95|1408.85|1425.94|1408.84|1425.95|1408.85|1425.94|1408.84|2
1649913470000|2022-04-14 05:17:50|1425.95|1408.85|1425.94|1408.84|1425.95|1408.85|1425.94|1408.84|4
1649913480000|2022-04-14 05:18:00|1425.95|1408.85|1426.07|1408.97|1426.07|1408.97|1425.94|1408.84|5
1649913490000|2022-04-14 05:18:10|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.05|1408.95|5
1649913500000|2022-04-14 05:18:20|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649913510000|2022-04-14 05:18:30|1426.01|1408.91|1425.97|1408.87|1426.01|1408.91|1425.97|1408.87|2
1649913520000|2022-04-14 05:18:40|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1
1649913540000|2022-04-14 05:19:00|1425.92|1408.82|1426.58|1409.48|1426.58|1409.48|1425.92|1408.82|13
1649913550000|2022-04-14 05:19:10|1426.57|1409.47|1426.65|1409.55|1426.65|1409.55|1426.53|1409.43|9
1649913570000|2022-04-14 05:19:30|1426.68|1409.58|1426.52|1409.42|1426.68|1409.58|1426.52|1409.42|2
1649913580000|2022-04-14 05:19:40|1426.51|1409.41|1426.52|1409.42|1426.52|1409.42|1426.51|1409.41|2
1649913590000|2022-04-14 05:19:50|1426.49|1409.39|1426.06|1408.96|1426.49|1409.39|1426.04|1408.94|13
1649913600000|2022-04-14 05:20:00|1426.05|1408.95|1425.53|1408.43|1426.06|1408.96|1425.53|1408.43|16
1649913610000|2022-04-14 05:20:10|1425.61|1408.51|1425.88|1408.78|1425.94|1408.84|1425.51|1408.41|17
1649913620000|2022-04-14 05:20:20|1425.89|1408.79|1425.87|1408.77|1425.92|1408.82|1425.86|1408.76|9
1649913630000|2022-04-14 05:20:30|1425.93|1408.83|1425.93|1408.83|1425.99|1408.89|1425.87|1408.77|10
1649913640000|2022-04-14 05:20:40|1425.95|1408.85|1425.88|1408.78|1425.95|1408.85|1425.88|1408.78|5
1649913650000|2022-04-14 05:20:50|1425.8|1408.7|1425.88|1408.78|1425.88|1408.78|1425.8|1408.7|2
1649913660000|2022-04-14 05:21:00|1425.85|1408.75|1425.85|1408.75|1425.85|1408.75|1425.85|1408.75|1
1649913670000|2022-04-14 05:21:10|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1
1649913680000|2022-04-14 05:21:20|1425.84|1408.74|1426.02|1408.92|1426.02|1408.92|1425.83|1408.73|6
1649913690000|2022-04-14 05:21:30|1426.01|1408.91|1425.97|1408.87|1426.01|1408.91|1425.97|1408.87|2
1649913700000|2022-04-14 05:21:40|1425.98|1408.88|1425.98|1408.88|1425.98|1408.88|1425.97|1408.87|5
1649913710000|2022-04-14 05:21:50|1425.97|1408.87|1425.87|1408.77|1425.98|1408.88|1425.79|1408.69|7
1649913720000|2022-04-14 05:22:00|1425.97|1408.87|1425.87|1408.77|1425.97|1408.87|1425.87|1408.77|3
1649913730000|2022-04-14 05:22:10|1425.88|1408.78|1425.87|1408.77|1425.88|1408.78|1425.87|1408.77|2
1649913740000|2022-04-14 05:22:20|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1
1649913750000|2022-04-14 05:22:30|1425.87|1408.77|1425.94|1408.84|1425.94|1408.84|1425.87|1408.77|10
1649913760000|2022-04-14 05:22:40|1426.02|1408.92|1426.43|1409.33|1426.43|1409.33|1426.02|1408.92|7
1649913770000|2022-04-14 05:22:50|1426.41|1409.31|1426.43|1409.33|1426.43|1409.33|1426.41|1409.31|4
1649913780000|2022-04-14 05:23:00|1426.55|1409.45|1426.35|1409.25|1426.57|1409.47|1426.35|1409.25|4
1649913790000|2022-04-14 05:23:10|1426.3|1409.2|1426.06|1408.96|1426.3|1409.2|1426.06|1408.96|3
1649913800000|2022-04-14 05:23:20|1426.07|1408.97|1426.09|1408.99|1426.09|1408.99|1426.07|1408.97|2
1649913810000|2022-04-14 05:23:30|1426.1|1409|1426.06|1408.96|1426.11|1409.01|1426.06|1408.96|15
1649913820000|2022-04-14 05:23:40|1426.07|1408.97|1426.1|1409|1426.1|1409|1426.07|1408.97|3
1649913840000|2022-04-14 05:24:00|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1
1649913860000|2022-04-14 05:24:20|1426.12|1409.02|1426.75|1409.65|1426.77|1409.67|1426.12|1409.02|7
1649913880000|2022-04-14 05:24:40|1426.85|1409.75|1426.85|1409.75|1426.85|1409.75|1426.85|1409.75|1
1649913900000|2022-04-14 05:25:00|1426.99|1409.89|1426.99|1409.89|1427|1409.9|1426.98|1409.88|12
1649913910000|2022-04-14 05:25:10|1426.98|1409.88|1426.94|1409.84|1426.99|1409.89|1426.94|1409.84|6
1649913920000|2022-04-14 05:25:20|1426.72|1409.62|1426.73|1409.63|1426.73|1409.63|1426.72|1409.62|4
1649913950000|2022-04-14 05:25:50|1426.83|1409.73|1426.83|1409.73|1426.83|1409.73|1426.83|1409.73|1
1649913960000|2022-04-14 05:26:00|1426.67|1409.57|1426.21|1409.11|1426.8|1409.7|1426.21|1409.11|9
1649913970000|2022-04-14 05:26:10|1426.16|1409.06|1426.17|1409.07|1426.19|1409.09|1426.16|1409.06|3
1649913980000|2022-04-14 05:26:20|1426.18|1409.08|1426.63|1409.53|1426.64|1409.54|1426.18|1409.08|11
1649913990000|2022-04-14 05:26:30|1426.64|1409.54|1426.64|1409.54|1426.64|1409.54|1426.63|1409.53|3
1649914000000|2022-04-14 05:26:40|1426.57|1409.47|1426.64|1409.54|1426.64|1409.54|1426.57|1409.47|4
1649914020000|2022-04-14 05:27:00|1426.75|1409.65|1426.66|1409.56|1426.77|1409.67|1426.66|1409.56|5
1649914030000|2022-04-14 05:27:10|1426.59|1409.49|1426.66|1409.56|1426.66|1409.56|1426.59|1409.49|12
1649914040000|2022-04-14 05:27:20|1426.67|1409.57|1426.66|1409.56|1426.67|1409.57|1426.66|1409.56|2
1649914050000|2022-04-14 05:27:30|1426.67|1409.57|1427.04|1409.94|1427.05|1409.95|1426.66|1409.56|11
1649914060000|2022-04-14 05:27:40|1427.05|1409.95|1427.58|1410.48|1427.58|1410.48|1427.04|1409.94|8
1649914070000|2022-04-14 05:27:50|1427.7|1410.6|1427.6|1410.5|1427.7|1410.6|1427.6|1410.5|4
1649914080000|2022-04-14 05:28:00|1427.61|1410.51|1427.66|1410.56|1427.67|1410.57|1427.59|1410.49|12
1649914090000|2022-04-14 05:28:10|1427.59|1410.49|1427.58|1410.48|1427.59|1410.49|1427.58|1410.48|4
1649914100000|2022-04-14 05:28:20|1427.59|1410.49|1427.58|1410.48|1427.59|1410.49|1427.58|1410.48|4
1649914110000|2022-04-14 05:28:30|1427.59|1410.49|1427.59|1410.49|1427.59|1410.49|1427.58|1410.48|5
1649914120000|2022-04-14 05:28:40|1427.65|1410.55|1427.65|1410.55|1427.65|1410.55|1427.65|1410.55|1
1649914130000|2022-04-14 05:28:50|1427.77|1410.67|1426.99|1409.89|1427.77|1410.67|1426.97|1409.87|15
1649914140000|2022-04-14 05:29:00|1426.98|1409.88|1426.29|1409.19|1426.99|1409.89|1426.07|1408.97|15
1649914150000|2022-04-14 05:29:10|1426.25|1409.15|1426.05|1408.95|1426.25|1409.15|1426.05|1408.95|3
1649914160000|2022-04-14 05:29:20|1426.07|1408.97|1425.44|1408.34|1426.07|1408.97|1425.39|1408.29|5
1649914180000|2022-04-14 05:29:40|1425.02|1407.92|1425.57|1408.47|1425.57|1408.47|1425.02|1407.92|9
1649914200000|2022-04-14 05:30:00|1425.58|1408.48|1425.96|1408.86|1425.97|1408.87|1425.58|1408.48|4
1649914210000|2022-04-14 05:30:10|1425.97|1408.87|1425.8|1408.7|1425.97|1408.87|1425.71|1408.61|9
1649914220000|2022-04-14 05:30:20|1425.79|1408.69|1426.6|1409.5|1426.62|1409.52|1425.79|1408.69|14
1649914230000|2022-04-14 05:30:30|1426.61|1409.51|1426.79|1409.69|1426.81|1409.71|1426.59|1409.49|7
1649914240000|2022-04-14 05:30:40|1426.8|1409.7|1426.81|1409.71|1426.81|1409.71|1426.79|1409.69|8
1649914250000|2022-04-14 05:30:50|1426.8|1409.7|1426.72|1409.62|1426.81|1409.71|1426.72|1409.62|10
1649914260000|2022-04-14 05:31:00|1426.73|1409.63|1426.74|1409.64|1426.74|1409.64|1426.7|1409.6|8
1649914270000|2022-04-14 05:31:10|1426.75|1409.65|1426.73|1409.63|1426.78|1409.68|1426.73|1409.63|9
1649914280000|2022-04-14 05:31:20|1426.75|1409.65|1426.75|1409.65|1426.75|1409.65|1426.73|1409.63|3
1649914290000|2022-04-14 05:31:30|1426.73|1409.63|1426.24|1409.14|1426.73|1409.63|1426.24|1409.14|4
1649914300000|2022-04-14 05:31:40|1426.25|1409.15|1426.75|1409.65|1426.75|1409.65|1426.25|1409.15|9
1649914310000|2022-04-14 05:31:50|1426.72|1409.62|1426.74|1409.64|1426.76|1409.66|1426.72|1409.62|11
1649914320000|2022-04-14 05:32:00|1426.72|1409.62|1426.72|1409.62|1426.73|1409.63|1426.62|1409.52|15
1649914330000|2022-04-14 05:32:10|1426.7|1409.6|1426.22|1409.12|1426.75|1409.65|1426.22|1409.12|13
1649914350000|2022-04-14 05:32:30|1426.2|1409.1|1426.11|1409.01|1426.2|1409.1|1426.11|1409.01|3
1649914360000|2022-04-14 05:32:40|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1
1649914370000|2022-04-14 05:32:50|1426.04|1408.94|1426.16|1409.06|1426.16|1409.06|1426.04|1408.94|7
1649914380000|2022-04-14 05:33:00|1426.15|1409.05|1426.18|1409.08|1426.21|1409.11|1426.15|1409.05|5
1649914390000|2022-04-14 05:33:10|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1
1649914400000|2022-04-14 05:33:20|1426.05|1408.95|1425.82|1408.72|1426.05|1408.95|1425.82|1408.72|7
1649914410000|2022-04-14 05:33:30|1425.28|1408.18|1425.28|1408.18|1425.28|1408.18|1425.28|1408.18|1
1649914440000|2022-04-14 05:34:00|1425.26|1408.16|1425.09|1407.99|1425.26|1408.16|1425.09|1407.99|2
1649914460000|2022-04-14 05:34:20|1425.05|1407.95|1424.53|1407.43|1425.05|1407.95|1424.53|1407.43|3
1649914470000|2022-04-14 05:34:30|1424.7|1407.6|1424.91|1407.81|1424.91|1407.81|1424.7|1407.6|2
1649914480000|2022-04-14 05:34:40|1424.97|1407.87|1424.99|1407.89|1424.99|1407.89|1424.97|1407.87|2
1649914490000|2022-04-14 05:34:50|1424.98|1407.88|1424.76|1407.66|1424.98|1407.88|1424.76|1407.66|3
1649914500000|2022-04-14 05:35:00|1424.82|1407.72|1424.79|1407.69|1424.82|1407.72|1424.79|1407.69|2
1649914510000|2022-04-14 05:35:10|1424.82|1407.72|1424.79|1407.69|1424.82|1407.72|1424.76|1407.66|3
1649914530000|2022-04-14 05:35:30|1424.82|1407.72|1424.82|1407.72|1424.82|1407.72|1424.82|1407.72|1
1649914540000|2022-04-14 05:35:40|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1
1649914550000|2022-04-14 05:35:50|1424.87|1407.77|1424.87|1407.77|1424.89|1407.79|1424.82|1407.72|5
1649914560000|2022-04-14 05:36:00|1424.84|1407.74|1424.92|1407.82|1424.98|1407.88|1424.84|1407.74|4
1649914570000|2022-04-14 05:36:10|1424.97|1407.87|1424.97|1407.87|1425.05|1407.95|1424.82|1407.72|5
1649914590000|2022-04-14 05:36:30|1424.8|1407.7|1424.98|1407.88|1424.98|1407.88|1424.79|1407.69|4
1649914610000|2022-04-14 05:36:50|1424.94|1407.84|1424.98|1407.88|1424.98|1407.88|1424.94|1407.84|2
1649914620000|2022-04-14 05:37:00|1425.07|1407.97|1424.99|1407.89|1425.07|1407.97|1424.99|1407.89|2
1649914660000|2022-04-14 05:37:40|1425.15|1408.05|1425.15|1408.05|1425.15|1408.05|1425.15|1408.05|1
1649914670000|2022-04-14 05:37:50|1425.21|1408.11|1425.21|1408.11|1425.21|1408.11|1425.21|1408.11|1
1649914680000|2022-04-14 05:38:00|1425.47|1408.37|1425.3|1408.2|1425.79|1408.69|1425.3|1408.2|14
1649914690000|2022-04-14 05:38:10|1425.5|1408.4|1425.65|1408.55|1425.68|1408.58|1425.3|1408.2|9
1649914700000|2022-04-14 05:38:20|1425.63|1408.53|1425.82|1408.72|1425.86|1408.76|1425.63|1408.53|6
1649914710000|2022-04-14 05:38:30|1425.8|1408.7|1425.96|1408.86|1425.96|1408.86|1425.8|1408.7|10
1649914720000|2022-04-14 05:38:40|1425.94|1408.84|1425.94|1408.84|1425.94|1408.84|1425.91|1408.81|6
1649914730000|2022-04-14 05:38:50|1425.93|1408.83|1425.94|1408.84|1425.98|1408.88|1425.87|1408.77|12
1649914740000|2022-04-14 05:39:00|1425.95|1408.85|1426.02|1408.92|1426.02|1408.92|1425.95|1408.85|10
1649914750000|2022-04-14 05:39:10|1425.96|1408.86|1426.35|1409.25|1426.39|1409.29|1425.96|1408.86|13
1649914760000|2022-04-14 05:39:20|1426.54|1409.44|1426.54|1409.44|1426.55|1409.45|1426.46|1409.36|8
1649914770000|2022-04-14 05:39:30|1426.47|1409.37|1426.16|1409.06|1426.47|1409.37|1426.07|1408.97|8
1649914780000|2022-04-14 05:39:40|1426.17|1409.07|1426.16|1409.06|1426.18|1409.08|1426.16|1409.06|3
1649914790000|2022-04-14 05:39:50|1426.17|1409.07|1426.16|1409.06|1426.19|1409.09|1426.15|1409.05|4
1649914800000|2022-04-14 05:40:00|1426.25|1409.15|1426.17|1409.07|1426.25|1409.15|1426.12|1409.02|5
1649914810000|2022-04-14 05:40:10|1426.18|1409.08|1426.26|1409.16|1426.26|1409.16|1426.17|1409.07|3
1649914820000|2022-04-14 05:40:20|1426.34|1409.24|1426.19|1409.09|1426.34|1409.24|1426.19|1409.09|4
1649914830000|2022-04-14 05:40:30|1426.2|1409.1|1426.24|1409.14|1426.24|1409.14|1426.2|1409.1|4
1649914840000|2022-04-14 05:40:40|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1
1649914850000|2022-04-14 05:40:50|1426.17|1409.07|1426.13|1409.03|1426.18|1409.08|1426.06|1408.96|4
1649914860000|2022-04-14 05:41:00|1426.15|1409.05|1426.02|1408.92|1426.15|1409.05|1426.01|1408.91|6
1649914870000|2022-04-14 05:41:10|1426.01|1408.91|1426.03|1408.93|1426.03|1408.93|1426.01|1408.91|4
1649914880000|2022-04-14 05:41:20|1426.02|1408.92|1426.05|1408.95|1426.05|1408.95|1426.02|1408.92|5
1649914890000|2022-04-14 05:41:30|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.02|1408.92|7
1649914900000|2022-04-14 05:41:40|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1
1649914910000|2022-04-14 05:41:50|1426|1408.9|1426.02|1408.92|1426.02|1408.92|1426|1408.9|2
1649914940000|2022-04-14 05:42:20|1426.01|1408.91|1426.04|1408.94|1426.04|1408.94|1426.01|1408.91|2
1649914950000|2022-04-14 05:42:30|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649914960000|2022-04-14 05:42:40|1426.04|1408.94|1426.14|1409.04|1426.14|1409.04|1426.04|1408.94|3
1649914970000|2022-04-14 05:42:50|1426.15|1409.05|1426.58|1409.48|1426.6|1409.5|1426.15|1409.05|13
1649914980000|2022-04-14 05:43:00|1426.57|1409.47|1426.89|1409.79|1426.89|1409.79|1426.57|1409.47|4
1649914990000|2022-04-14 05:43:10|1426.9|1409.8|1426.06|1408.96|1426.9|1409.8|1426.02|1408.92|11
1649915000000|2022-04-14 05:43:20|1426|1408.9|1425.98|1408.88|1426|1408.9|1425.98|1408.88|3
1649915030000|2022-04-14 05:43:50|1426.05|1408.95|1426.01|1408.91|1426.05|1408.95|1426.01|1408.91|2
1649915050000|2022-04-14 05:44:10|1426.03|1408.93|1426|1408.9|1426.03|1408.93|1426|1408.9|2
1649915060000|2022-04-14 05:44:20|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649915080000|2022-04-14 05:44:40|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1
1649915090000|2022-04-14 05:44:50|1426.05|1408.95|1426.11|1409.01|1426.12|1409.02|1426.05|1408.95|3
1649915100000|2022-04-14 05:45:00|1426.21|1409.11|1426.89|1409.79|1426.91|1409.81|1426.21|1409.11|7
1649915110000|2022-04-14 05:45:10|1426.93|1409.83|1426.92|1409.82|1426.97|1409.87|1426.91|1409.81|6
1649915120000|2022-04-14 05:45:20|1426.81|1409.71|1426.84|1409.74|1426.84|1409.74|1426.81|1409.71|4
1649915130000|2022-04-14 05:45:30|1426.85|1409.75|1426.88|1409.78|1426.88|1409.78|1426.85|1409.75|4
1649915140000|2022-04-14 05:45:40|1426.92|1409.82|1426.97|1409.87|1426.97|1409.87|1426.8|1409.7|17
1649915150000|2022-04-14 05:45:50|1426.96|1409.86|1426.99|1409.89|1427|1409.9|1426.82|1409.72|11
1649915160000|2022-04-14 05:46:00|1426.95|1409.85|1427.04|1409.94|1427.05|1409.95|1426.8|1409.7|14
1649915170000|2022-04-14 05:46:10|1427.06|1409.96|1427.01|1409.91|1427.07|1409.97|1427.01|1409.91|6
1649915190000|2022-04-14 05:46:30|1427.02|1409.92|1427.03|1409.93|1427.03|1409.93|1427.02|1409.92|2
1649915200000|2022-04-14 05:46:40|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1
1649915210000|2022-04-14 05:46:50|1426.99|1409.89|1426.93|1409.83|1426.99|1409.89|1426.91|1409.81|8
1649915220000|2022-04-14 05:47:00|1426.94|1409.84|1426.92|1409.82|1426.94|1409.84|1426.9|1409.8|4
1649915230000|2022-04-14 05:47:10|1426.93|1409.83|1426.89|1409.79|1426.93|1409.83|1426.87|1409.77|5
1649915240000|2022-04-14 05:47:20|1426.79|1409.69|1426.04|1408.94|1426.79|1409.69|1426.04|1408.94|9
1649915250000|2022-04-14 05:47:30|1426.03|1408.93|1426.08|1408.98|1426.08|1408.98|1426.03|1408.93|5
1649915280000|2022-04-14 05:48:00|1426.04|1408.94|1426.02|1408.92|1426.07|1408.97|1426.01|1408.91|11
1649915290000|2022-04-14 05:48:10|1426.03|1408.93|1425.97|1408.87|1426.03|1408.93|1425.97|1408.87|6
1649915300000|2022-04-14 05:48:20|1426.02|1408.92|1426.01|1408.91|1426.02|1408.92|1426.01|1408.91|2
1649915310000|2022-04-14 05:48:30|1426.02|1408.92|1426.01|1408.91|1426.02|1408.92|1426.01|1408.91|8
1649915320000|2022-04-14 05:48:40|1426.02|1408.92|1426.01|1408.91|1426.02|1408.92|1426.01|1408.91|2
1649915330000|2022-04-14 05:48:50|1426.02|1408.92|1426.1|1409|1426.1|1409|1426|1408.9|4
1649915340000|2022-04-14 05:49:00|1426|1408.9|1426.13|1409.03|1426.18|1409.08|1425.63|1408.53|12
1649915350000|2022-04-14 05:49:10|1426.1|1409|1426.25|1409.15|1426.38|1409.28|1426.08|1408.98|5
1649915360000|2022-04-14 05:49:20|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1649915370000|2022-04-14 05:49:30|1426.25|1409.15|1426.43|1409.33|1426.56|1409.46|1426.25|1409.15|10
1649915380000|2022-04-14 05:49:40|1426.51|1409.41|1426.48|1409.38|1426.51|1409.41|1426.47|1409.37|3
1649915390000|2022-04-14 05:49:50|1426.87|1409.77|1426.82|1409.72|1426.87|1409.77|1426.81|1409.71|3
1649915400000|2022-04-14 05:50:00|1426.8|1409.7|1426.92|1409.82|1426.92|1409.82|1426.8|1409.7|4
1649915420000|2022-04-14 05:50:20|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1
1649915430000|2022-04-14 05:50:30|1426.95|1409.85|1426.93|1409.83|1426.96|1409.86|1426.93|1409.83|4
1649915440000|2022-04-14 05:50:40|1426.95|1409.85|1426.94|1409.84|1426.95|1409.85|1426.93|1409.83|3
1649915450000|2022-04-14 05:50:50|1426.81|1409.71|1426.87|1409.77|1426.89|1409.79|1426.81|1409.71|5
1649915460000|2022-04-14 05:51:00|1426.83|1409.73|1426.07|1408.97|1426.87|1409.77|1426.07|1408.97|15
1649915470000|2022-04-14 05:51:10|1426.09|1408.99|1426.01|1408.91|1426.09|1408.99|1426.01|1408.91|4
1649915480000|2022-04-14 05:51:20|1426|1408.9|1426|1408.9|1426|1408.9|1426|1408.9|1
1649915500000|2022-04-14 05:51:40|1425.97|1408.87|1425.49|1408.39|1425.97|1408.87|1425.49|1408.39|7
1649915510000|2022-04-14 05:51:50|1425.55|1408.45|1425.55|1408.45|1425.55|1408.45|1425.55|1408.45|1
1649915520000|2022-04-14 05:52:00|1425.39|1408.29|1425.07|1407.97|1425.39|1408.29|1425.07|1407.97|7
1649915540000|2022-04-14 05:52:20|1425.04|1407.94|1425.04|1407.94|1425.04|1407.94|1425.04|1407.94|1
1649915550000|2022-04-14 05:52:30|1424.98|1407.88|1424.66|1407.56|1424.98|1407.88|1424.66|1407.56|4
1649915560000|2022-04-14 05:52:40|1424.73|1407.63|1424.36|1407.26|1424.73|1407.63|1424.28|1407.18|4
1649915580000|2022-04-14 05:53:00|1424.57|1407.47|1424.68|1407.58|1424.68|1407.58|1424.57|1407.47|4
1649915600000|2022-04-14 05:53:20|1424.4|1407.3|1424.5|1407.4|1424.5|1407.4|1424.38|1407.28|6
1649915610000|2022-04-14 05:53:30|1424.38|1407.28|1424.5|1407.4|1424.5|1407.4|1424.38|1407.28|7
1649915620000|2022-04-14 05:53:40|1424.38|1407.28|1424.38|1407.28|1424.38|1407.28|1424.38|1407.28|1
1649915640000|2022-04-14 05:54:00|1424.56|1407.46|1425.05|1407.95|1425.05|1407.95|1424.56|1407.46|3
1649915650000|2022-04-14 05:54:10|1425.07|1407.97|1425.59|1408.49|1425.59|1408.49|1425.05|1407.95|8
1649915660000|2022-04-14 05:54:20|1425.6|1408.5|1425.55|1408.45|1425.71|1408.61|1425.55|1408.45|7
1649915670000|2022-04-14 05:54:30|1425.7|1408.6|1425.48|1408.38|1425.71|1408.61|1425.06|1407.96|10
1649915680000|2022-04-14 05:54:40|1425.42|1408.32|1425.96|1408.86|1425.96|1408.86|1425.42|1408.32|7
1649915690000|2022-04-14 05:54:50|1425.87|1408.77|1425.96|1408.86|1425.96|1408.86|1425.87|1408.77|2
1649915700000|2022-04-14 05:55:00|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1649915710000|2022-04-14 05:55:10|1426.06|1408.96|1426.88|1409.78|1426.88|1409.78|1426.05|1408.95|8
1649915720000|2022-04-14 05:55:20|1427.12|1410.02|1427.22|1410.12|1427.26|1410.16|1426.91|1409.81|16
1649915750000|2022-04-14 05:55:50|1427.32|1410.22|1427.34|1410.24|1427.34|1410.24|1427.32|1410.22|5
1649915800000|2022-04-14 05:56:40|1427.39|1410.29|1427.34|1410.24|1427.39|1410.29|1427.34|1410.24|2
1649915830000|2022-04-14 05:57:10|1427.44|1410.34|1427.39|1410.29|1427.44|1410.34|1427.39|1410.29|2
1649915850000|2022-04-14 05:57:30|1427.34|1410.24|1427.34|1410.24|1427.34|1410.24|1427.34|1410.24|1
1649915900000|2022-04-14 05:58:20|1427.22|1410.12|1427.12|1410.02|1427.22|1410.12|1427.11|1410.01|3
1649915910000|2022-04-14 05:58:30|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1
1649915940000|2022-04-14 05:59:00|1427.25|1410.15|1427.25|1410.15|1427.25|1410.15|1427.25|1410.15|1
1649915950000|2022-04-14 05:59:10|1427.26|1410.16|1427.26|1410.16|1427.26|1410.16|1427.26|1410.16|1
1649915960000|2022-04-14 05:59:20|1427.19|1410.09|1427.21|1410.11|1427.21|1410.11|1427.19|1410.09|2
1649915970000|2022-04-14 05:59:30|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1
1649915980000|2022-04-14 05:59:40|1427.21|1410.11|1427.29|1410.19|1427.29|1410.19|1427.21|1410.11|2
1649915990000|2022-04-14 05:59:50|1427.31|1410.21|1427.27|1410.17|1427.31|1410.21|1427.27|1410.17|3
1649916000000|2022-04-14 06:00:00|1427.34|1410.24|1427.68|1410.58|1427.87|1410.77|1427.16|1410.06|12
1649916010000|2022-04-14 06:00:10|1427.67|1410.57|1427.77|1410.67|1427.78|1410.68|1427.67|1410.57|5
1649916020000|2022-04-14 06:00:20|1427.92|1410.82|1428.78|1411.68|1428.78|1411.68|1427.92|1410.82|10
1649916030000|2022-04-14 06:00:30|1428.77|1411.67|1428.91|1411.81|1428.92|1411.82|1428.77|1411.67|10
1649916040000|2022-04-14 06:00:40|1428.92|1411.82|1428.92|1411.82|1428.92|1411.82|1428.81|1411.71|12
1649916060000|2022-04-14 06:01:00|1428.67|1411.57|1427.86|1410.76|1428.67|1411.57|1427.84|1410.74|10
1649916070000|2022-04-14 06:01:10|1427.99|1410.89|1427.99|1410.89|1428|1410.9|1427.96|1410.86|7
1649916080000|2022-04-14 06:01:20|1427.98|1410.88|1427.99|1410.89|1427.99|1410.89|1427.98|1410.88|4
1649916090000|2022-04-14 06:01:30|1427.98|1410.88|1428.07|1410.97|1428.07|1410.97|1427.98|1410.88|7
1649916100000|2022-04-14 06:01:40|1428.05|1410.95|1428.06|1410.96|1428.07|1410.97|1428.05|1410.95|9
1649916110000|2022-04-14 06:01:50|1428.04|1410.94|1427.79|1410.69|1428.04|1410.94|1427.63|1410.53|12
1649916120000|2022-04-14 06:02:00|1427.74|1410.64|1427.54|1410.44|1427.74|1410.64|1427.2|1410.1|8
1649916130000|2022-04-14 06:02:10|1427.48|1410.38|1427.99|1410.89|1427.99|1410.89|1427.48|1410.38|6
1649916140000|2022-04-14 06:02:20|1428.02|1410.92|1428.01|1410.91|1428.02|1410.92|1428.01|1410.91|2
1649916150000|2022-04-14 06:02:30|1428.02|1410.92|1427.97|1410.87|1428.06|1410.96|1427.96|1410.86|10
1649916160000|2022-04-14 06:02:40|1427.79|1410.69|1426.95|1409.85|1427.82|1410.72|1426.85|1409.75|15
1649916170000|2022-04-14 06:02:50|1426.96|1409.86|1426.78|1409.68|1427.02|1409.92|1426.78|1409.68|11
1649916180000|2022-04-14 06:03:00|1427.01|1409.91|1427.06|1409.96|1427.09|1409.99|1427.01|1409.91|5
1649916190000|2022-04-14 06:03:10|1427.11|1410.01|1427.11|1410.01|1427.11|1410.01|1427.11|1410.01|1
1649916200000|2022-04-14 06:03:20|1427.13|1410.03|1427.15|1410.05|1427.15|1410.05|1427.05|1409.95|6
1649916210000|2022-04-14 06:03:30|1427.14|1410.04|1427.06|1409.96|1427.15|1410.05|1427.05|1409.95|8
1649916230000|2022-04-14 06:03:50|1427.13|1410.03|1427.06|1409.96|1427.13|1410.03|1427.06|1409.96|4
1649916240000|2022-04-14 06:04:00|1427.11|1410.01|1426.86|1409.76|1427.11|1410.01|1426.84|1409.74|4
1649916250000|2022-04-14 06:04:10|1426.84|1409.74|1426.88|1409.78|1426.88|1409.78|1426.84|1409.74|2
1649916260000|2022-04-14 06:04:20|1426.89|1409.79|1426.95|1409.85|1426.95|1409.85|1426.89|1409.79|3
1649916270000|2022-04-14 06:04:30|1426.96|1409.86|1426.97|1409.87|1426.97|1409.87|1426.95|1409.85|3
1649916280000|2022-04-14 06:04:40|1427.1|1410|1427.04|1409.94|1427.1|1410|1427.01|1409.91|5
1649916290000|2022-04-14 06:04:50|1426.86|1409.76|1426.84|1409.74|1426.87|1409.77|1426.84|1409.74|3
1649916300000|2022-04-14 06:05:00|1426.8|1409.7|1426.8|1409.7|1426.8|1409.7|1426.8|1409.7|1
1649916310000|2022-04-14 06:05:10|1426.84|1409.74|1426.95|1409.85|1426.95|1409.85|1426.84|1409.74|3
1649916320000|2022-04-14 06:05:20|1426.96|1409.86|1426.98|1409.88|1426.98|1409.88|1426.96|1409.86|2
1649916330000|2022-04-14 06:05:30|1426.96|1409.86|1426.98|1409.88|1426.98|1409.88|1426.93|1409.83|4
1649916340000|2022-04-14 06:05:40|1427.09|1409.99|1427.08|1409.98|1427.12|1410.02|1427.08|1409.98|4
1649916350000|2022-04-14 06:05:50|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1649916360000|2022-04-14 06:06:00|1427.04|1409.94|1426.92|1409.82|1427.1|1410|1426.92|1409.82|6
1649916370000|2022-04-14 06:06:10|1426.95|1409.85|1427.09|1409.99|1427.09|1409.99|1426.95|1409.85|5
1649916380000|2022-04-14 06:06:20|1427.04|1409.94|1426.14|1409.04|1427.04|1409.94|1426.09|1408.99|19
1649916390000|2022-04-14 06:06:30|1426.15|1409.05|1426.29|1409.19|1426.29|1409.19|1426.09|1408.99|5
1649916400000|2022-04-14 06:06:40|1426.25|1409.15|1426.14|1409.04|1426.26|1409.16|1426.14|1409.04|5
1649916410000|2022-04-14 06:06:50|1426.11|1409.01|1426.35|1409.25|1426.35|1409.25|1426.11|1409.01|8
1649916420000|2022-04-14 06:07:00|1426.08|1408.98|1426|1408.9|1426.08|1408.98|1426|1408.9|6
1649916430000|2022-04-14 06:07:10|1426.01|1408.91|1426.02|1408.92|1426.02|1408.92|1425.99|1408.89|12
1649916440000|2022-04-14 06:07:20|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1426.01|1408.91|5
1649916450000|2022-04-14 06:07:30|1426.03|1408.93|1425.95|1408.85|1426.03|1408.93|1425.94|1408.84|8
1649916460000|2022-04-14 06:07:40|1425.88|1408.78|1425.62|1408.52|1425.88|1408.78|1425.62|1408.52|2
1649916470000|2022-04-14 06:07:50|1425.55|1408.45|1425.86|1408.76|1425.96|1408.86|1425.3|1408.2|15
1649916480000|2022-04-14 06:08:00|1426.01|1408.91|1426.07|1408.97|1426.07|1408.97|1426.01|1408.91|2
1649916490000|2022-04-14 06:08:10|1426.12|1409.02|1426.12|1409.02|1426.66|1409.56|1426.12|1409.02|11
1649916500000|2022-04-14 06:08:20|1426.02|1408.92|1425.27|1408.17|1426.1|1409|1425.17|1408.07|10
1649916510000|2022-04-14 06:08:30|1425.22|1408.12|1425.24|1408.14|1425.3|1408.2|1425.05|1407.95|7
1649916520000|2022-04-14 06:08:40|1425.06|1407.96|1425.21|1408.11|1425.23|1408.13|1425.06|1407.96|4
1649916530000|2022-04-14 06:08:50|1425.23|1408.13|1425.21|1408.11|1425.23|1408.13|1425.21|1408.11|2
1649916540000|2022-04-14 06:09:00|1425.25|1408.15|1425.6|1408.5|1425.63|1408.53|1425.14|1408.04|15
1649916550000|2022-04-14 06:09:10|1425.62|1408.52|1425.64|1408.54|1425.64|1408.54|1425.61|1408.51|7
1649916560000|2022-04-14 06:09:20|1425.54|1408.44|1425.71|1408.61|1425.71|1408.61|1425.54|1408.44|8
1649916570000|2022-04-14 06:09:30|1425.64|1408.54|1425.79|1408.69|1425.79|1408.69|1425.64|1408.54|9
1649916580000|2022-04-14 06:09:40|1425.73|1408.63|1425.21|1408.11|1425.75|1408.65|1425.18|1408.08|7
1649916590000|2022-04-14 06:09:50|1425.19|1408.09|1425.2|1408.1|1425.2|1408.1|1425.19|1408.09|2
1649916600000|2022-04-14 06:10:00|1425.16|1408.06|1425.72|1408.62|1425.72|1408.62|1425.16|1408.06|12
1649916610000|2022-04-14 06:10:10|1425.87|1408.77|1425.6|1408.5|1425.88|1408.78|1425.51|1408.41|11
1649916620000|2022-04-14 06:10:20|1425.57|1408.47|1425.46|1408.36|1425.57|1408.47|1425.34|1408.24|7
1649916630000|2022-04-14 06:10:30|1425.45|1408.35|1425.21|1408.11|1425.45|1408.35|1425.19|1408.09|6
1649916640000|2022-04-14 06:10:40|1425.08|1407.98|1425.29|1408.19|1425.29|1408.19|1425.08|1407.98|3
1649916650000|2022-04-14 06:10:50|1425.26|1408.16|1425.4|1408.3|1425.4|1408.3|1425.19|1408.09|8
1649916660000|2022-04-14 06:11:00|1425.38|1408.28|1425|1407.9|1425.38|1408.28|1425|1407.9|6
1649916670000|2022-04-14 06:11:10|1424.94|1407.84|1424.58|1407.48|1425.05|1407.95|1424.58|1407.48|5
1649916680000|2022-04-14 06:11:20|1424.29|1407.19|1424.16|1407.06|1424.29|1407.19|1424.07|1406.97|15
1649916690000|2022-04-14 06:11:30|1424.3|1407.2|1423.82|1406.72|1424.3|1407.2|1423.47|1406.37|6
1649916700000|2022-04-14 06:11:40|1423.85|1406.75|1423.54|1406.44|1423.85|1406.75|1423.54|1406.44|6
1649916710000|2022-04-14 06:11:50|1423.64|1406.54|1423.98|1406.88|1423.98|1406.88|1423.64|1406.54|10
1649916720000|2022-04-14 06:12:00|1423.96|1406.86|1423.94|1406.84|1423.96|1406.86|1423.94|1406.84|3
1649916730000|2022-04-14 06:12:10|1423.91|1406.81|1423.99|1406.89|1423.99|1406.89|1423.68|1406.58|8
1649916740000|2022-04-14 06:12:20|1424|1406.9|1423.97|1406.87|1424|1406.9|1423.96|1406.86|3
1649916750000|2022-04-14 06:12:30|1423.96|1406.86|1423.85|1406.75|1423.96|1406.86|1423.85|1406.75|7
1649916760000|2022-04-14 06:12:40|1423.91|1406.81|1423.92|1406.82|1423.92|1406.82|1423.91|1406.81|2
1649916770000|2022-04-14 06:12:50|1423.98|1406.88|1423.98|1406.88|1423.98|1406.88|1423.98|1406.88|1
1649916780000|2022-04-14 06:13:00|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1
1649916790000|2022-04-14 06:13:10|1423.98|1406.88|1424.03|1406.93|1424.03|1406.93|1423.97|1406.87|5
1649916800000|2022-04-14 06:13:20|1424.02|1406.92|1424.11|1407.01|1424.11|1407.01|1424.02|1406.92|7
1649916810000|2022-04-14 06:13:30|1424.09|1406.99|1424.1|1407|1424.1|1407|1424.09|1406.99|2
1649916820000|2022-04-14 06:13:40|1424.12|1407.02|1424.13|1407.03|1424.13|1407.03|1424.09|1406.99|6
1649916830000|2022-04-14 06:13:50|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1
1649916840000|2022-04-14 06:14:00|1424.13|1407.03|1424.14|1407.04|1424.15|1407.05|1424.11|1407.01|7
1649916850000|2022-04-14 06:14:10|1424.15|1407.05|1424.25|1407.15|1424.29|1407.19|1424.15|1407.05|4
1649916860000|2022-04-14 06:14:20|1424.21|1407.11|1424.21|1407.11|1424.32|1407.22|1424.21|1407.11|7
1649916870000|2022-04-14 06:14:30|1424.23|1407.13|1424.22|1407.12|1424.23|1407.13|1424.2|1407.1|4
1649916880000|2022-04-14 06:14:40|1424.23|1407.13|1424.22|1407.12|1424.23|1407.13|1424.2|1407.1|5
1649916890000|2022-04-14 06:14:50|1424.18|1407.08|1424.12|1407.02|1424.2|1407.1|1424.12|1407.02|3
1649916900000|2022-04-14 06:15:00|1424.08|1406.98|1424.05|1406.95|1424.08|1406.98|1423.8|1406.7|9
1649916910000|2022-04-14 06:15:10|1423.92|1406.82|1424.05|1406.95|1424.05|1406.95|1423.92|1406.82|2
1649916920000|2022-04-14 06:15:20|1424.06|1406.96|1424.07|1406.97|1424.07|1406.97|1424.05|1406.95|3
1649916930000|2022-04-14 06:15:30|1424.11|1407.01|1424.1|1407|1424.17|1407.07|1424.09|1406.99|6
1649916940000|2022-04-14 06:15:40|1424.08|1406.98|1424.08|1406.98|1424.08|1406.98|1424.08|1406.98|1
1649916950000|2022-04-14 06:15:50|1424.07|1406.97|1424.08|1406.98|1424.08|1406.98|1424.07|1406.97|2
1649916960000|2022-04-14 06:16:00|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.06|1406.96|3
1649916980000|2022-04-14 06:16:20|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1
1649916990000|2022-04-14 06:16:30|1424.1|1407|1424.09|1406.99|1424.1|1407|1424.07|1406.97|7
1649917000000|2022-04-14 06:16:40|1424.23|1407.13|1424.58|1407.48|1424.58|1407.48|1424.23|1407.13|6
1649917010000|2022-04-14 06:16:50|1424.6|1407.5|1424.58|1407.48|1424.6|1407.5|1424.58|1407.48|2
1649917020000|2022-04-14 06:17:00|1424.52|1407.42|1424.61|1407.51|1424.61|1407.51|1424.38|1407.28|7
1649917030000|2022-04-14 06:17:10|1424.68|1407.58|1424.78|1407.68|1424.78|1407.68|1424.68|1407.58|2
1649917040000|2022-04-14 06:17:20|1424.83|1407.73|1424.92|1407.82|1424.92|1407.82|1424.69|1407.59|5
1649917050000|2022-04-14 06:17:30|1424.99|1407.89|1424.92|1407.82|1424.99|1407.89|1424.83|1407.73|3
1649917060000|2022-04-14 06:17:40|1425.03|1407.93|1424.77|1407.67|1425.03|1407.93|1424.77|1407.67|3
1649917070000|2022-04-14 06:17:50|1424.76|1407.66|1424.97|1407.87|1424.97|1407.87|1424.76|1407.66|2
1649917080000|2022-04-14 06:18:00|1425.01|1407.91|1424.95|1407.85|1425.01|1407.91|1424.95|1407.85|2
1649917090000|2022-04-14 06:18:10|1424.89|1407.79|1424.89|1407.79|1424.89|1407.79|1424.89|1407.79|1
1649917100000|2022-04-14 06:18:20|1424.98|1407.88|1424.97|1407.87|1424.98|1407.88|1424.96|1407.86|3
1649917110000|2022-04-14 06:18:30|1424.95|1407.85|1425.02|1407.92|1425.03|1407.93|1424.95|1407.85|4
1649917120000|2022-04-14 06:18:40|1425.03|1407.93|1425.62|1408.52|1425.62|1408.52|1425.03|1407.93|14
1649917130000|2022-04-14 06:18:50|1425.66|1408.56|1425.48|1408.38|1425.66|1408.56|1425.44|1408.34|4
1649917140000|2022-04-14 06:19:00|1425.5|1408.4|1425.7|1408.6|1425.72|1408.62|1425.5|1408.4|8
1649917150000|2022-04-14 06:19:10|1425.71|1408.61|1427.47|1410.37|1427.47|1410.37|1425.71|1408.61|9
1649917160000|2022-04-14 06:19:20|1427.74|1410.64|1427.61|1410.51|1427.85|1410.75|1427.1|1410|20
1649917170000|2022-04-14 06:19:30|1427.6|1410.5|1427.29|1410.19|1427.6|1410.5|1427.22|1410.12|4
1649917180000|2022-04-14 06:19:40|1427.49|1410.39|1427.37|1410.27|1427.66|1410.56|1427.37|1410.27|10
1649917190000|2022-04-14 06:19:50|1427.36|1410.26|1426.55|1409.45|1427.53|1410.43|1426.26|1409.16|23
1649917200000|2022-04-14 06:20:00|1426.59|1409.49|1426.8|1409.7|1426.8|1409.7|1426.45|1409.35|15
1649917210000|2022-04-14 06:20:10|1426.72|1409.62|1426.93|1409.83|1426.93|1409.83|1426.72|1409.62|4
1649917220000|2022-04-14 06:20:20|1426.96|1409.86|1427.08|1409.98|1427.22|1410.12|1426.96|1409.86|4
1649917230000|2022-04-14 06:20:30|1427.22|1410.12|1427.05|1409.95|1427.22|1410.12|1427.05|1409.95|6
1649917240000|2022-04-14 06:20:40|1426.66|1409.56|1426.18|1409.08|1426.66|1409.56|1426.16|1409.06|10
1649917250000|2022-04-14 06:20:50|1426.16|1409.06|1426.13|1409.03|1426.16|1409.06|1426.13|1409.03|3
1649917260000|2022-04-14 06:21:00|1426.16|1409.06|1426.21|1409.11|1426.21|1409.11|1426.13|1409.03|7
1649917270000|2022-04-14 06:21:10|1426.16|1409.06|1426.21|1409.11|1426.21|1409.11|1426.16|1409.06|2
1649917280000|2022-04-14 06:21:20|1426.32|1409.22|1426.32|1409.22|1426.32|1409.22|1426.3|1409.2|3
1649917290000|2022-04-14 06:21:30|1426.3|1409.2|1426.37|1409.27|1426.37|1409.27|1426.3|1409.2|5
1649917300000|2022-04-14 06:21:40|1426.34|1409.24|1426.44|1409.34|1426.48|1409.38|1426.34|1409.24|5
1649917310000|2022-04-14 06:21:50|1426.46|1409.36|1426.48|1409.38|1426.48|1409.38|1426.43|1409.33|5
1649917330000|2022-04-14 06:22:10|1426.41|1409.31|1427.68|1410.58|1427.68|1410.58|1426.41|1409.31|12
1649917340000|2022-04-14 06:22:20|1427.64|1410.54|1427.92|1410.82|1427.92|1410.82|1427.64|1410.54|2
1649917350000|2022-04-14 06:22:30|1427.75|1410.65|1427.67|1410.57|1428.03|1410.93|1427.53|1410.43|8
1649917360000|2022-04-14 06:22:40|1427.66|1410.56|1427.64|1410.54|1427.66|1410.56|1427.64|1410.54|3
1649917370000|2022-04-14 06:22:50|1427.14|1410.04|1427.14|1410.04|1427.14|1410.04|1427.14|1410.04|1
1649917380000|2022-04-14 06:23:00|1427.1|1410|1427.31|1410.21|1427.31|1410.21|1427.03|1409.93|15
1649917390000|2022-04-14 06:23:10|1426.95|1409.85|1426.78|1409.68|1426.95|1409.85|1426.77|1409.67|8
1649917400000|2022-04-14 06:23:20|1426.87|1409.77|1426.87|1409.77|1426.87|1409.77|1426.38|1409.28|6
1649917410000|2022-04-14 06:23:30|1426.4|1409.3|1426.59|1409.49|1426.83|1409.73|1426.4|1409.3|5
1649917420000|2022-04-14 06:23:40|1426.54|1409.44|1426.57|1409.47|1426.57|1409.47|1426.45|1409.35|6
1649917430000|2022-04-14 06:23:50|1426.81|1409.71|1426.34|1409.24|1426.81|1409.71|1426.34|1409.24|8
1649917440000|2022-04-14 06:24:00|1426.33|1409.23|1426.26|1409.16|1426.33|1409.23|1426.26|1409.16|4
1649917450000|2022-04-14 06:24:10|1426.38|1409.28|1426.24|1409.14|1426.61|1409.51|1426.22|1409.12|8
1649917460000|2022-04-14 06:24:20|1426.18|1409.08|1426.41|1409.31|1426.46|1409.36|1426.18|1409.08|6
1649917470000|2022-04-14 06:24:30|1426.55|1409.45|1426.95|1409.85|1426.95|1409.85|1426.54|1409.44|11
1649917480000|2022-04-14 06:24:40|1426.93|1409.83|1427.94|1410.84|1427.94|1410.84|1426.93|1409.83|11
1649917490000|2022-04-14 06:24:50|1427.96|1410.86|1427.98|1410.88|1427.98|1410.88|1427.96|1410.86|3
1649917500000|2022-04-14 06:25:00|1427.97|1410.87|1427.97|1410.87|1427.97|1410.87|1427.97|1410.87|1
1649917510000|2022-04-14 06:25:10|1428.06|1410.96|1427.99|1410.89|1428.06|1410.96|1427.94|1410.84|10
1649917520000|2022-04-14 06:25:20|1428|1410.9|1427.99|1410.89|1428.01|1410.91|1427.98|1410.88|4
1649917550000|2022-04-14 06:25:50|1427.92|1410.82|1427.89|1410.79|1427.92|1410.82|1427.82|1410.72|6
1649917560000|2022-04-14 06:26:00|1427.9|1410.8|1427.95|1410.85|1428.05|1410.95|1427.9|1410.8|7
1649917570000|2022-04-14 06:26:10|1427.96|1410.86|1427.89|1410.79|1427.96|1410.86|1427.85|1410.75|7
1649917580000|2022-04-14 06:26:20|1428.04|1410.94|1427.41|1410.31|1428.04|1410.94|1427.41|1410.31|4
1649917590000|2022-04-14 06:26:30|1427.33|1410.23|1427.2|1410.1|1427.36|1410.26|1427.2|1410.1|6
1649917600000|2022-04-14 06:26:40|1427.21|1410.11|1427.36|1410.26|1427.36|1410.26|1427.21|1410.11|4
1649917610000|2022-04-14 06:26:50|1427.39|1410.29|1427.39|1410.29|1427.39|1410.29|1427.39|1410.29|1
1649917620000|2022-04-14 06:27:00|1427.38|1410.28|1427.47|1410.37|1427.47|1410.37|1427.34|1410.24|4
1649917640000|2022-04-14 06:27:20|1427.6|1410.5|1427.49|1410.39|1427.6|1410.5|1427.49|1410.39|2
1649917650000|2022-04-14 06:27:30|1427.59|1410.49|1427.78|1410.68|1427.9|1410.8|1427.59|1410.49|7
1649917660000|2022-04-14 06:27:40|1427.85|1410.75|1427.82|1410.72|1427.85|1410.75|1427.76|1410.66|9
1649917670000|2022-04-14 06:27:50|1427.75|1410.65|1427.75|1410.65|1427.75|1410.65|1427.75|1410.65|1
1649917680000|2022-04-14 06:28:00|1427.82|1410.72|1427.82|1410.72|1427.82|1410.72|1427.82|1410.72|1
1649917690000|2022-04-14 06:28:10|1427.83|1410.73|1427.72|1410.62|1427.83|1410.73|1427.7|1410.6|4
1649917700000|2022-04-14 06:28:20|1427.73|1410.63|1428.13|1411.03|1428.13|1411.03|1427.7|1410.6|8
1649917710000|2022-04-14 06:28:30|1428.14|1411.04|1428.56|1411.46|1428.59|1411.49|1428.13|1411.03|8
1649917740000|2022-04-14 06:29:00|1428.88|1411.78|1428.59|1411.49|1428.88|1411.78|1428.59|1411.49|3
1649917750000|2022-04-14 06:29:10|1428.2|1411.1|1428.2|1411.1|1428.2|1411.1|1428.2|1411.1|1
1649917770000|2022-04-14 06:29:30|1428.15|1411.05|1428.15|1411.05|1428.15|1411.05|1428.15|1411.05|1
1649917780000|2022-04-14 06:29:40|1428.2|1411.1|1428.19|1411.09|1428.2|1411.1|1428.19|1411.09|2
1649917790000|2022-04-14 06:29:50|1428.2|1411.1|1428.32|1411.22|1428.45|1411.35|1428.2|1411.1|11
1649917800000|2022-04-14 06:30:00|1428.34|1411.24|1427.53|1410.43|1428.34|1411.24|1427.53|1410.43|16
1649917810000|2022-04-14 06:30:10|1427.51|1410.41|1427.29|1410.19|1427.51|1410.41|1427.27|1410.17|8
1649917820000|2022-04-14 06:30:20|1427.4|1410.3|1426.09|1408.99|1427.4|1410.3|1425.97|1408.87|19
1649917830000|2022-04-14 06:30:30|1426.2|1409.1|1427|1409.9|1427|1409.9|1426.12|1409.02|9
1649917840000|2022-04-14 06:30:40|1426.86|1409.76|1426.96|1409.86|1427|1409.9|1426.32|1409.22|9
1649917850000|2022-04-14 06:30:50|1427.05|1409.95|1426.24|1409.14|1427.05|1409.95|1426.23|1409.13|8
1649917860000|2022-04-14 06:31:00|1426.31|1409.21|1426.31|1409.21|1426.31|1409.21|1426.31|1409.21|1
1649917870000|2022-04-14 06:31:10|1426.42|1409.32|1426.25|1409.15|1426.42|1409.32|1426.25|1409.15|6
1649917880000|2022-04-14 06:31:20|1426.54|1409.44|1426.6|1409.5|1426.78|1409.68|1426.51|1409.41|9
1649917890000|2022-04-14 06:31:30|1426.11|1409.01|1426.08|1408.98|1426.11|1409.01|1426.05|1408.95|4
1649917900000|2022-04-14 06:31:40|1426.32|1409.22|1426.32|1409.22|1426.32|1409.22|1426.32|1409.22|1
1649917910000|2022-04-14 06:31:50|1426.24|1409.14|1426.32|1409.22|1426.32|1409.22|1426.24|1409.14|2
1649917920000|2022-04-14 06:32:00|1426.28|1409.18|1426.43|1409.33|1426.45|1409.35|1426.28|1409.18|6
1649917940000|2022-04-14 06:32:20|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1
1649917960000|2022-04-14 06:32:40|1426.15|1409.05|1426.17|1409.07|1426.18|1409.08|1426.15|1409.05|3
1649917970000|2022-04-14 06:32:50|1426.12|1409.02|1425.48|1408.38|1426.12|1409.02|1425.48|1408.38|5
1649917980000|2022-04-14 06:33:00|1425.46|1408.36|1424.85|1407.75|1425.46|1408.36|1424.72|1407.62|9
1649917990000|2022-04-14 06:33:10|1424.62|1407.52|1424.26|1407.16|1424.85|1407.75|1424.24|1407.14|7
1649918000000|2022-04-14 06:33:20|1424.63|1407.53|1424.39|1407.29|1424.63|1407.53|1424.39|1407.29|2
1649918010000|2022-04-14 06:33:30|1424.61|1407.51|1424.04|1406.94|1424.61|1407.51|1424.04|1406.94|8
1649918020000|2022-04-14 06:33:40|1424.28|1407.18|1424.33|1407.23|1424.33|1407.23|1424.28|1407.18|2
1649918040000|2022-04-14 06:34:00|1424.28|1407.18|1424.03|1406.93|1424.28|1407.18|1424.03|1406.93|8
1649918050000|2022-04-14 06:34:10|1424.04|1406.94|1423.69|1406.59|1424.04|1406.94|1423.69|1406.59|3
1649918060000|2022-04-14 06:34:20|1423.77|1406.67|1423.77|1406.67|1423.77|1406.67|1423.77|1406.67|1
1649918070000|2022-04-14 06:34:30|1423.42|1406.32|1423.97|1406.87|1423.98|1406.88|1423.42|1406.32|5
1649918080000|2022-04-14 06:34:40|1424.01|1406.91|1424.04|1406.94|1424.06|1406.96|1424.01|1406.91|3
1649918090000|2022-04-14 06:34:50|1424.09|1406.99|1424|1406.9|1424.09|1406.99|1423.97|1406.87|8
1649918100000|2022-04-14 06:35:00|1423.7|1406.6|1424.07|1406.97|1424.09|1406.99|1423.7|1406.6|8
1649918110000|2022-04-14 06:35:10|1424.21|1407.11|1424.1|1407|1424.22|1407.12|1424.1|1407|6
1649918120000|2022-04-14 06:35:20|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1
1649918130000|2022-04-14 06:35:30|1423.74|1406.64|1423.74|1406.64|1423.74|1406.64|1423.74|1406.64|1
1649918140000|2022-04-14 06:35:40|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1
1649918150000|2022-04-14 06:35:50|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1
1649918160000|2022-04-14 06:36:00|1423.41|1406.31|1423.35|1406.25|1423.41|1406.31|1423.35|1406.25|2
1649918170000|2022-04-14 06:36:10|1423.41|1406.31|1423.42|1406.32|1423.42|1406.32|1423.41|1406.31|2
1649918180000|2022-04-14 06:36:20|1423.37|1406.27|1423.41|1406.31|1423.41|1406.31|1423.36|1406.26|3
1649918190000|2022-04-14 06:36:30|1423.36|1406.26|1423.41|1406.31|1423.41|1406.31|1423.36|1406.26|2
1649918200000|2022-04-14 06:36:40|1423.36|1406.26|1423.36|1406.26|1423.36|1406.26|1423.36|1406.26|1
1649918210000|2022-04-14 06:36:50|1423.41|1406.31|1423.65|1406.55|1423.65|1406.55|1423.41|1406.31|2
1649918220000|2022-04-14 06:37:00|1423.59|1406.49|1423.64|1406.54|1423.64|1406.54|1423.59|1406.49|2
1649918240000|2022-04-14 06:37:20|1423.68|1406.58|1423.36|1406.26|1423.68|1406.58|1423.36|1406.26|2
1649918250000|2022-04-14 06:37:30|1423.53|1406.43|1423.73|1406.63|1423.73|1406.63|1423.53|1406.43|2
1649918260000|2022-04-14 06:37:40|1423.49|1406.39|1423.49|1406.39|1423.49|1406.39|1423.49|1406.39|1
1649918270000|2022-04-14 06:37:50|1423.48|1406.38|1423.61|1406.51|1423.61|1406.51|1423.48|1406.38|2
1649918280000|2022-04-14 06:38:00|1423.62|1406.52|1423.62|1406.52|1423.62|1406.52|1423.62|1406.52|1
1649918290000|2022-04-14 06:38:10|1423.68|1406.58|1424.05|1406.95|1424.05|1406.95|1423.68|1406.58|8
1649918300000|2022-04-14 06:38:20|1424.06|1406.96|1424.05|1406.95|1424.06|1406.96|1424.05|1406.95|2
1649918320000|2022-04-14 06:38:40|1424.1|1407|1424.1|1407|1424.1|1407|1424.1|1407|1
1649918340000|2022-04-14 06:39:00|1424.12|1407.02|1424.1|1407|1424.12|1407.02|1424.1|1407|2
1649918350000|2022-04-14 06:39:10|1424.11|1407.01|1423.68|1406.58|1424.11|1407.01|1423.68|1406.58|7
1649918390000|2022-04-14 06:39:50|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1
1649918400000|2022-04-14 06:40:00|1423.57|1406.47|1423.7|1406.6|1423.73|1406.63|1423.57|1406.47|5
1649918420000|2022-04-14 06:40:20|1423.55|1406.45|1423.55|1406.45|1423.55|1406.45|1423.55|1406.45|1
1649918430000|2022-04-14 06:40:30|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1
1649918450000|2022-04-14 06:40:50|1423.58|1406.48|1423.58|1406.48|1423.59|1406.49|1423.58|1406.48|3
1649918460000|2022-04-14 06:41:00|1423.53|1406.43|1423.76|1406.66|1423.76|1406.66|1423.53|1406.43|3
1649918470000|2022-04-14 06:41:10|1423.65|1406.55|1423.53|1406.43|1423.74|1406.64|1423.53|1406.43|12
1649918480000|2022-04-14 06:41:20|1423.64|1406.54|1423.64|1406.54|1423.64|1406.54|1423.64|1406.54|1
1649918490000|2022-04-14 06:41:30|1423.5|1406.4|1423.49|1406.39|1423.5|1406.4|1423.49|1406.39|2
1649918500000|2022-04-14 06:41:40|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1
1649918510000|2022-04-14 06:41:50|1423.49|1406.39|1423.63|1406.53|1423.73|1406.63|1423.49|1406.39|6
1649918520000|2022-04-14 06:42:00|1423.74|1406.64|1423.63|1406.53|1423.74|1406.64|1423.63|1406.53|5
1649918530000|2022-04-14 06:42:10|1423.61|1406.51|1423.54|1406.44|1423.61|1406.51|1423.54|1406.44|2
1649918570000|2022-04-14 06:42:50|1423.52|1406.42|1422.84|1405.74|1423.52|1406.42|1422.84|1405.74|10
1649918580000|2022-04-14 06:43:00|1422.83|1405.73|1422.48|1405.38|1422.83|1405.73|1422.48|1405.38|5
1649918590000|2022-04-14 06:43:10|1422.46|1405.36|1421.9|1404.8|1422.46|1405.36|1421.77|1404.67|20
1649918600000|2022-04-14 06:43:20|1421.84|1404.74|1420.98|1403.88|1421.93|1404.83|1420.98|1403.88|17
1649918610000|2022-04-14 06:43:30|1420.96|1403.86|1421.07|1403.97|1421.26|1404.16|1420.67|1403.57|24
1649918620000|2022-04-14 06:43:40|1421.29|1404.19|1421.37|1404.27|1421.4|1404.3|1421.22|1404.12|8
1649918630000|2022-04-14 06:43:50|1421.36|1404.26|1421.16|1404.06|1421.37|1404.27|1421.12|1404.02|9
1649918640000|2022-04-14 06:44:00|1421.15|1404.05|1421.33|1404.23|1421.35|1404.25|1421.07|1403.97|11
1649918650000|2022-04-14 06:44:10|1421.34|1404.24|1421.38|1404.28|1421.38|1404.28|1421.22|1404.12|9
1649918660000|2022-04-14 06:44:20|1421.32|1404.22|1421.39|1404.29|1421.4|1404.3|1421.32|1404.22|4
1649918670000|2022-04-14 06:44:30|1421.42|1404.32|1421.91|1404.81|1421.96|1404.86|1421.41|1404.31|14
1649918680000|2022-04-14 06:44:40|1421.94|1404.84|1422.16|1405.06|1422.81|1405.71|1421.94|1404.84|12
1649918690000|2022-04-14 06:44:50|1422.19|1405.09|1422.08|1404.98|1422.81|1405.71|1422.07|1404.97|9
1649918700000|2022-04-14 06:45:00|1422.11|1405.01|1422.67|1405.57|1422.67|1405.57|1422.08|1404.98|8
1649918710000|2022-04-14 06:45:10|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1422.69|1405.59|3
1649918730000|2022-04-14 06:45:30|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1
1649918740000|2022-04-14 06:45:40|1422.7|1405.6|1422.72|1405.62|1422.76|1405.66|1422.62|1405.52|6
1649918750000|2022-04-14 06:45:50|1422.69|1405.59|1422.69|1405.59|1422.7|1405.6|1422.69|1405.59|7
1649918760000|2022-04-14 06:46:00|1422.71|1405.61|1422.69|1405.59|1422.71|1405.61|1422.66|1405.56|9
1649918770000|2022-04-14 06:46:10|1422.7|1405.6|1422.67|1405.57|1422.7|1405.6|1422.66|1405.56|10
1649918780000|2022-04-14 06:46:20|1422.66|1405.56|1422.67|1405.57|1422.67|1405.57|1422.66|1405.56|8
1649918790000|2022-04-14 06:46:30|1423|1405.9|1423|1405.9|1423|1405.9|1423|1405.9|1
1649918800000|2022-04-14 06:46:40|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1649918810000|2022-04-14 06:46:50|1423.04|1405.94|1423.12|1406.02|1423.12|1406.02|1423.04|1405.94|4
1649918820000|2022-04-14 06:47:00|1423.09|1405.99|1423.07|1405.97|1423.15|1406.05|1422.96|1405.86|11
1649918830000|2022-04-14 06:47:10|1423.09|1405.99|1423.05|1405.95|1423.1|1406|1423.05|1405.95|4
1649918840000|2022-04-14 06:47:20|1423.02|1405.92|1423.05|1405.95|1423.05|1405.95|1423.02|1405.92|2
1649918850000|2022-04-14 06:47:30|1423.06|1405.96|1423.09|1405.99|1423.12|1406.02|1423.06|1405.96|5
1649918860000|2022-04-14 06:47:40|1423.05|1405.95|1423.13|1406.03|1423.13|1406.03|1423.05|1405.95|3
1649918880000|2022-04-14 06:48:00|1423.1|1406|1423.68|1406.58|1423.68|1406.58|1423.1|1406|7
1649918890000|2022-04-14 06:48:10|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1
1649918900000|2022-04-14 06:48:20|1423.9|1406.8|1424.11|1407.01|1424.11|1407.01|1423.9|1406.8|6
1649918910000|2022-04-14 06:48:30|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1
1649918920000|2022-04-14 06:48:40|1424.05|1406.95|1423.96|1406.86|1424.05|1406.95|1423.87|1406.77|4
1649918930000|2022-04-14 06:48:50|1424.11|1407.01|1424.09|1406.99|1424.11|1407.01|1424.07|1406.97|3
1649918940000|2022-04-14 06:49:00|1424.05|1406.95|1424.01|1406.91|1424.05|1406.95|1424.01|1406.91|2
1649918950000|2022-04-14 06:49:10|1424.05|1406.95|1423.94|1406.84|1424.05|1406.95|1423.94|1406.84|3
1649918960000|2022-04-14 06:49:20|1423.96|1406.86|1424.06|1406.96|1424.06|1406.96|1423.88|1406.78|6
1649918980000|2022-04-14 06:49:40|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1
1649918990000|2022-04-14 06:49:50|1423.89|1406.79|1423.82|1406.72|1424|1406.9|1423.63|1406.53|13
1649919000000|2022-04-14 06:50:00|1423.87|1406.77|1423.23|1406.13|1423.87|1406.77|1423.22|1406.12|16
1649919010000|2022-04-14 06:50:10|1423.09|1405.99|1423.35|1406.25|1423.44|1406.34|1423.09|1405.99|4
1649919020000|2022-04-14 06:50:20|1423.32|1406.22|1422.89|1405.79|1423.32|1406.22|1422.89|1405.79|2
1649919030000|2022-04-14 06:50:30|1422.98|1405.88|1423.01|1405.91|1423.01|1405.91|1422.98|1405.88|2
1649919050000|2022-04-14 06:50:50|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1
1649919060000|2022-04-14 06:51:00|1423.09|1405.99|1423.12|1406.02|1423.13|1406.03|1423.09|1405.99|3
1649919080000|2022-04-14 06:51:20|1423.09|1405.99|1423.04|1405.94|1423.09|1405.99|1423.04|1405.94|2
1649919090000|2022-04-14 06:51:30|1423.05|1405.95|1423.04|1405.94|1423.05|1405.95|1423.01|1405.91|5
1649919100000|2022-04-14 06:51:40|1423.07|1405.97|1423.01|1405.91|1423.07|1405.97|1423.01|1405.91|7
1649919110000|2022-04-14 06:51:50|1423.02|1405.92|1423.02|1405.92|1423.03|1405.93|1423.02|1405.92|3
1649919120000|2022-04-14 06:52:00|1422.98|1405.88|1423.09|1405.99|1423.09|1405.99|1422.96|1405.86|10
1649919130000|2022-04-14 06:52:10|1423.06|1405.96|1422.97|1405.87|1423.06|1405.96|1422.94|1405.84|10
1649919140000|2022-04-14 06:52:20|1422.7|1405.6|1422.59|1405.49|1422.7|1405.6|1422.51|1405.41|9
1649919150000|2022-04-14 06:52:30|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1
1649919160000|2022-04-14 06:52:40|1422.39|1405.29|1422.53|1405.43|1422.78|1405.68|1422.39|1405.29|9
1649919170000|2022-04-14 06:52:50|1422.2|1405.1|1422.2|1405.1|1422.2|1405.1|1422.2|1405.1|1
1649919180000|2022-04-14 06:53:00|1422.15|1405.05|1422.15|1405.05|1422.2|1405.1|1422.15|1405.05|3
1649919190000|2022-04-14 06:53:10|1422.2|1405.1|1422.3|1405.2|1422.4|1405.3|1422.2|1405.1|4
1649919200000|2022-04-14 06:53:20|1422.27|1405.17|1421.6|1404.5|1422.32|1405.22|1421.6|1404.5|16
1649919210000|2022-04-14 06:53:30|1421.69|1404.59|1421.16|1404.06|1421.69|1404.59|1421.16|1404.06|2
1649919220000|2022-04-14 06:53:40|1421.49|1404.39|1421.47|1404.37|1421.49|1404.39|1421.47|1404.37|2
1649919230000|2022-04-14 06:53:50|1421.49|1404.39|1420.9|1403.8|1421.49|1404.39|1420.77|1403.67|4
1649919240000|2022-04-14 06:54:00|1420.8|1403.7|1420.66|1403.56|1420.82|1403.72|1420.66|1403.56|3
1649919250000|2022-04-14 06:54:10|1420.82|1403.72|1420.82|1403.72|1420.82|1403.72|1420.82|1403.72|1
1649919260000|2022-04-14 06:54:20|1420.73|1403.63|1420.73|1403.63|1420.74|1403.64|1420.73|1403.63|3
1649919270000|2022-04-14 06:54:30|1420.76|1403.66|1421.06|1403.96|1421.17|1404.07|1420.76|1403.66|13
1649919280000|2022-04-14 06:54:40|1421.39|1404.29|1421.7|1404.6|1421.71|1404.61|1421.39|1404.29|8
1649919290000|2022-04-14 06:54:50|1421.68|1404.58|1421.7|1404.6|1421.71|1404.61|1421.68|1404.58|4
1649919300000|2022-04-14 06:55:00|1421.89|1404.79|1421.89|1404.79|1421.9|1404.8|1421.89|1404.79|3
1649919310000|2022-04-14 06:55:10|1421.9|1404.8|1421.9|1404.8|1421.91|1404.81|1421.88|1404.78|7
1649919320000|2022-04-14 06:55:20|1421.87|1404.77|1421.91|1404.81|1421.91|1404.81|1421.87|1404.77|15
1649919330000|2022-04-14 06:55:30|1421.9|1404.8|1421.94|1404.84|1421.94|1404.84|1421.88|1404.78|8
1649919350000|2022-04-14 06:55:50|1421.92|1404.82|1422|1404.9|1422.07|1404.97|1421.92|1404.82|10
1649919360000|2022-04-14 06:56:00|1421.95|1404.85|1422|1404.9|1422|1404.9|1421.95|1404.85|2
1649919380000|2022-04-14 06:56:20|1421.74|1404.64|1422.07|1404.97|1422.07|1404.97|1421.74|1404.64|4
1649919400000|2022-04-14 06:56:40|1422|1404.9|1422.14|1405.04|1422.52|1405.42|1422|1404.9|10
1649919420000|2022-04-14 06:57:00|1422.18|1405.08|1422.19|1405.09|1422.2|1405.1|1422.18|1405.08|5
1649919430000|2022-04-14 06:57:10|1422.17|1405.07|1422.18|1405.08|1422.18|1405.08|1422.16|1405.06|3
1649919440000|2022-04-14 06:57:20|1422.22|1405.12|1422.27|1405.17|1422.38|1405.28|1422.21|1405.11|13
1649919450000|2022-04-14 06:57:30|1422.3|1405.2|1422.23|1405.13|1422.3|1405.2|1422.2|1405.1|8
1649919460000|2022-04-14 06:57:40|1422.22|1405.12|1422.1|1405|1422.24|1405.14|1422.04|1404.94|9
1649919470000|2022-04-14 06:57:50|1422.12|1405.02|1422.12|1405.02|1422.12|1405.02|1422.11|1405.01|3
1649919480000|2022-04-14 06:58:00|1422.08|1404.98|1422.13|1405.03|1422.18|1405.08|1422.08|1404.98|4
1649919490000|2022-04-14 06:58:10|1422.19|1405.09|1422.18|1405.08|1422.2|1405.1|1422.18|1405.08|3
1649919510000|2022-04-14 06:58:30|1422.16|1405.06|1422.18|1405.08|1422.18|1405.08|1422.16|1405.06|2
1649919520000|2022-04-14 06:58:40|1422.22|1405.12|1422.21|1405.11|1422.22|1405.12|1422.21|1405.11|2
1649919530000|2022-04-14 06:58:50|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1
1649919540000|2022-04-14 06:59:00|1422.21|1405.11|1422.21|1405.11|1422.34|1405.24|1422.2|1405.1|5
1649919570000|2022-04-14 06:59:30|1422.22|1405.12|1422.76|1405.66|1422.9|1405.8|1422.22|1405.12|14
1649919580000|2022-04-14 06:59:40|1422.93|1405.83|1422.95|1405.85|1422.95|1405.85|1422.92|1405.82|3
1649919590000|2022-04-14 06:59:50|1422.87|1405.77|1422.87|1405.77|1422.87|1405.77|1422.87|1405.77|1
1649919600000|2022-04-14 07:00:00|1422.95|1405.85|1422.03|1404.93|1422.95|1405.85|1421.74|1404.64|18
1649919610000|2022-04-14 07:00:10|1422.06|1404.96|1421.81|1404.71|1422.06|1404.96|1421.74|1404.64|19
1649919620000|2022-04-14 07:00:20|1421.82|1404.72|1421.81|1404.71|1421.82|1404.72|1421.81|1404.71|6
1649919630000|2022-04-14 07:00:30|1421.82|1404.72|1421.79|1404.69|1421.95|1404.85|1421.61|1404.51|5
1649919640000|2022-04-14 07:00:40|1421.5|1404.4|1421.79|1404.69|1421.79|1404.69|1421.5|1404.4|4
1649919660000|2022-04-14 07:01:00|1421.75|1404.65|1421.05|1403.95|1421.75|1404.65|1421.05|1403.95|2
1649919690000|2022-04-14 07:01:30|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1
1649919700000|2022-04-14 07:01:40|1421.34|1404.24|1422.04|1404.94|1422.04|1404.94|1421.34|1404.24|10
1649919710000|2022-04-14 07:01:50|1422.03|1404.93|1421.98|1404.88|1422.03|1404.93|1421.98|1404.88|2
1649919720000|2022-04-14 07:02:00|1421.96|1404.86|1422|1404.9|1422.02|1404.92|1421.81|1404.71|8
1649919730000|2022-04-14 07:02:10|1421.89|1404.79|1421.62|1404.52|1421.89|1404.79|1421.46|1404.36|6
1649919740000|2022-04-14 07:02:20|1421.5|1404.4|1421.16|1404.06|1421.58|1404.48|1421.14|1404.04|10
1649919750000|2022-04-14 07:02:30|1421.12|1404.02|1421.16|1404.06|1421.16|1404.06|1421.12|1404.02|7
1649919760000|2022-04-14 07:02:40|1421.14|1404.04|1421.13|1404.03|1421.15|1404.05|1420.99|1403.89|13
1649919770000|2022-04-14 07:02:50|1421.15|1404.05|1421.02|1403.92|1421.15|1404.05|1421.02|1403.92|4
1649919780000|2022-04-14 07:03:00|1421.11|1404.01|1421.75|1404.65|1421.75|1404.65|1421.11|1404.01|6
1649919790000|2022-04-14 07:03:10|1421.92|1404.82|1421.93|1404.83|1421.95|1404.85|1421.91|1404.81|4
1649919800000|2022-04-14 07:03:20|1421.92|1404.82|1421.73|1404.63|1421.92|1404.82|1421.73|1404.63|4
1649919810000|2022-04-14 07:03:30|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1
1649919820000|2022-04-14 07:03:40|1421.76|1404.66|1421.79|1404.69|1421.81|1404.71|1421.75|1404.65|5
1649919830000|2022-04-14 07:03:50|1421.81|1404.71|1421.89|1404.79|1421.89|1404.79|1421.75|1404.65|10
1649919840000|2022-04-14 07:04:00|1422.14|1405.04|1422.29|1405.19|1422.35|1405.25|1422.14|1405.04|4
1649919850000|2022-04-14 07:04:10|1422.33|1405.23|1422.84|1405.74|1422.88|1405.78|1422.33|1405.23|10
1649919870000|2022-04-14 07:04:30|1422.91|1405.81|1422.75|1405.65|1422.91|1405.81|1422.75|1405.65|8
1649919880000|2022-04-14 07:04:40|1422.76|1405.66|1422.17|1405.07|1422.94|1405.84|1422.17|1405.07|9
1649919890000|2022-04-14 07:04:50|1422.2|1405.1|1422.21|1405.11|1422.21|1405.11|1422.2|1405.1|2
1649919900000|2022-04-14 07:05:00|1422.16|1405.06|1422.14|1405.04|1422.17|1405.07|1422.02|1404.92|20
1649919920000|2022-04-14 07:05:20|1422.15|1405.05|1422.14|1405.04|1422.15|1405.05|1422.14|1405.04|2
1649919930000|2022-04-14 07:05:30|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1
1649919950000|2022-04-14 07:05:50|1422.09|1404.99|1422.08|1404.98|1422.09|1404.99|1422.07|1404.97|3
1649919960000|2022-04-14 07:06:00|1422.27|1405.17|1422.23|1405.13|1422.29|1405.19|1422.23|1405.13|4
1649919970000|2022-04-14 07:06:10|1422.22|1405.12|1422.23|1405.13|1422.24|1405.14|1422.22|1405.12|4
1649919980000|2022-04-14 07:06:20|1422.24|1405.14|1422.23|1405.13|1422.24|1405.14|1422.22|1405.12|11
1649919990000|2022-04-14 07:06:30|1422.24|1405.14|1422.23|1405.13|1422.24|1405.14|1422.2|1405.1|8
1649920010000|2022-04-14 07:06:50|1422.33|1405.23|1422.23|1405.13|1422.33|1405.23|1422.21|1405.11|3
1649920020000|2022-04-14 07:07:00|1422.24|1405.14|1422.11|1405.01|1422.29|1405.19|1422.04|1404.94|9
1649920030000|2022-04-14 07:07:10|1422.04|1404.94|1422.22|1405.12|1422.22|1405.12|1422.03|1404.93|6
1649920050000|2022-04-14 07:07:30|1422.28|1405.18|1422.3|1405.2|1422.3|1405.2|1422.28|1405.18|2
1649920060000|2022-04-14 07:07:40|1422.28|1405.18|1422.19|1405.09|1422.28|1405.18|1422.19|1405.09|2
1649920080000|2022-04-14 07:08:00|1422.18|1405.08|1422.18|1405.08|1422.18|1405.08|1422.18|1405.08|1
1649920090000|2022-04-14 07:08:10|1422.07|1404.97|1422.09|1404.99|1422.15|1405.05|1422.07|1404.97|7
1649920100000|2022-04-14 07:08:20|1422.06|1404.96|1421.59|1404.49|1422.08|1404.98|1421.58|1404.48|9
1649920110000|2022-04-14 07:08:30|1421.58|1404.48|1421.52|1404.42|1421.61|1404.51|1421.52|1404.42|4
1649920120000|2022-04-14 07:08:40|1421.44|1404.34|1421.04|1403.94|1421.45|1404.35|1421.04|1403.94|9
1649920130000|2022-04-14 07:08:50|1421.05|1403.95|1420.81|1403.71|1421.05|1403.95|1420.81|1403.71|3
1649920140000|2022-04-14 07:09:00|1420.8|1403.7|1420.85|1403.75|1420.85|1403.75|1420.8|1403.7|2
1649920150000|2022-04-14 07:09:10|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1
1649920170000|2022-04-14 07:09:30|1420.81|1403.71|1420.05|1402.95|1420.81|1403.71|1420.05|1402.95|10
1649920180000|2022-04-14 07:09:40|1420.03|1402.93|1419.77|1402.67|1420.03|1402.93|1419.77|1402.67|4
1649920190000|2022-04-14 07:09:50|1419.83|1402.73|1419.36|1402.26|1419.83|1402.73|1419.3|1402.2|10
1649920200000|2022-04-14 07:10:00|1419.29|1402.19|1419.02|1401.92|1419.29|1402.19|1418.7|1401.6|14
1649920210000|2022-04-14 07:10:10|1419|1401.9|1419.05|1401.95|1419.1|1402|1418.97|1401.87|13
1649920220000|2022-04-14 07:10:20|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1
1649920230000|2022-04-14 07:10:30|1418.96|1401.86|1419.04|1401.94|1419.04|1401.94|1418.96|1401.86|4
1649920240000|2022-04-14 07:10:40|1418.96|1401.86|1418.54|1401.44|1418.96|1401.86|1418.54|1401.44|7
1649920250000|2022-04-14 07:10:50|1418.6|1401.5|1418.2|1401.1|1418.67|1401.57|1417.95|1400.85|17
1649920260000|2022-04-14 07:11:00|1417.81|1400.71|1417.37|1400.27|1417.92|1400.82|1417.37|1400.27|11
1649920270000|2022-04-14 07:11:10|1417.41|1400.31|1417.35|1400.25|1417.42|1400.32|1417.23|1400.13|12
1649920280000|2022-04-14 07:11:20|1417.36|1400.26|1416.98|1399.88|1417.36|1400.26|1416.98|1399.88|6
1649920290000|2022-04-14 07:11:30|1417|1399.9|1416.77|1399.67|1417|1399.9|1416.71|1399.61|14
1649920300000|2022-04-14 07:11:40|1416.78|1399.68|1416.8|1399.7|1416.88|1399.78|1416.75|1399.65|9
1649920310000|2022-04-14 07:11:50|1416.81|1399.71|1417.15|1400.05|1417.16|1400.06|1416.81|1399.71|12
1649920320000|2022-04-14 07:12:00|1417.17|1400.07|1417.17|1400.07|1417.17|1400.07|1417.17|1400.07|1
1649920330000|2022-04-14 07:12:10|1417.22|1400.12|1417.23|1400.13|1417.23|1400.13|1417.22|1400.12|2
1649920340000|2022-04-14 07:12:20|1417.22|1400.12|1418.15|1401.05|1418.15|1401.05|1417.19|1400.09|16
1649920350000|2022-04-14 07:12:30|1418.16|1401.06|1418.23|1401.13|1418.23|1401.13|1418.09|1400.99|12
1649920360000|2022-04-14 07:12:40|1417.99|1400.89|1417.07|1399.97|1417.99|1400.89|1416.96|1399.86|12
1649920370000|2022-04-14 07:12:50|1417.06|1399.96|1417|1399.9|1417.18|1400.08|1416.88|1399.78|6
1649920380000|2022-04-14 07:13:00|1416.93|1399.83|1416.14|1399.04|1416.93|1399.83|1416.14|1399.04|4
1649920390000|2022-04-14 07:13:10|1416.11|1399.01|1416.15|1399.05|1416.15|1399.05|1416.11|1399.01|4
1649920400000|2022-04-14 07:13:20|1416.3|1399.2|1416.77|1399.67|1417.01|1399.91|1416.3|1399.2|14
1649920410000|2022-04-14 07:13:30|1416.79|1399.69|1417.02|1399.92|1417.02|1399.92|1416.79|1399.69|8
1649920430000|2022-04-14 07:13:50|1417.03|1399.93|1417.03|1399.93|1417.03|1399.93|1417.03|1399.93|1
1649920440000|2022-04-14 07:14:00|1417|1399.9|1417|1399.9|1417.03|1399.93|1417|1399.9|3
1649920450000|2022-04-14 07:14:10|1416.99|1399.89|1417.01|1399.91|1417.04|1399.94|1416.99|1399.89|6
1649920460000|2022-04-14 07:14:20|1417.1|1400|1417.35|1400.25|1417.35|1400.25|1417.09|1399.99|7
1649920470000|2022-04-14 07:14:30|1417.36|1400.26|1417.36|1400.26|1417.36|1400.26|1417.33|1400.23|7
1649920480000|2022-04-14 07:14:40|1417.35|1400.25|1417.38|1400.28|1417.39|1400.29|1417.35|1400.25|9
1649920490000|2022-04-14 07:14:50|1417.34|1400.24|1417.2|1400.1|1417.35|1400.25|1417.2|1400.1|5
1649920500000|2022-04-14 07:15:00|1417.23|1400.13|1417.11|1400.01|1417.24|1400.14|1417.03|1399.93|13
1649920510000|2022-04-14 07:15:10|1417.1|1400|1417.11|1400.01|1417.11|1400.01|1417.08|1399.98|4
1649920520000|2022-04-14 07:15:20|1417.1|1400|1417.11|1400.01|1417.11|1400.01|1417.1|1400|6
1649920530000|2022-04-14 07:15:30|1417.08|1399.98|1417.1|1400|1417.13|1400.03|1417.08|1399.98|10
1649920540000|2022-04-14 07:15:40|1417.11|1400.01|1417.18|1400.08|1417.18|1400.08|1417.08|1399.98|11
1649920550000|2022-04-14 07:15:50|1417.16|1400.06|1417.19|1400.09|1417.2|1400.1|1417.15|1400.05|10
1649920560000|2022-04-14 07:16:00|1417.2|1400.1|1417.43|1400.33|1417.63|1400.53|1417.1|1400|10
1649920570000|2022-04-14 07:16:10|1417.22|1400.12|1417.22|1400.12|1417.43|1400.33|1417.22|1400.12|3
1649920580000|2022-04-14 07:16:20|1417.53|1400.43|1417.61|1400.51|1417.61|1400.51|1417.53|1400.43|6
1649920590000|2022-04-14 07:16:30|1417.65|1400.55|1417.99|1400.89|1417.99|1400.89|1417.65|1400.55|4
1649920600000|2022-04-14 07:16:40|1417.95|1400.85|1417.87|1400.77|1417.95|1400.85|1417.87|1400.77|2
1649920610000|2022-04-14 07:16:50|1417.91|1400.81|1418.06|1400.96|1418.06|1400.96|1417.9|1400.8|6
1649920620000|2022-04-14 07:17:00|1418.01|1400.91|1418.16|1401.06|1418.16|1401.06|1418.01|1400.91|3
1649920630000|2022-04-14 07:17:10|1418.11|1401.01|1418.16|1401.06|1418.16|1401.06|1418.1|1401|12
1649920640000|2022-04-14 07:17:20|1418.12|1401.02|1418.3|1401.2|1418.51|1401.41|1418.12|1401.02|9
1649920650000|2022-04-14 07:17:30|1418.68|1401.58|1418.71|1401.61|1418.72|1401.62|1418.68|1401.58|4
1649920660000|2022-04-14 07:17:40|1418.94|1401.84|1418.83|1401.73|1418.94|1401.84|1418.83|1401.73|2
1649920670000|2022-04-14 07:17:50|1418.87|1401.77|1418.83|1401.73|1418.87|1401.77|1418.83|1401.73|4
1649920690000|2022-04-14 07:18:10|1418.95|1401.85|1418.95|1401.85|1418.95|1401.85|1418.95|1401.85|1
1649920720000|2022-04-14 07:18:40|1418.93|1401.83|1418.96|1401.86|1418.98|1401.88|1418.93|1401.83|3
1649920730000|2022-04-14 07:18:50|1419.23|1402.13|1419.16|1402.06|1419.24|1402.14|1419.16|1402.06|3
1649920740000|2022-04-14 07:19:00|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1
1649920750000|2022-04-14 07:19:10|1419.83|1402.73|1419.83|1402.73|1419.83|1402.73|1419.83|1402.73|1
1649920760000|2022-04-14 07:19:20|1419.9|1402.8|1419.9|1402.8|1419.96|1402.86|1419.9|1402.8|3
1649920780000|2022-04-14 07:19:40|1419.89|1402.79|1419.89|1402.79|1419.89|1402.79|1419.89|1402.79|1
1649920800000|2022-04-14 07:20:00|1420.01|1402.91|1420.9|1403.8|1421.1|1404|1420.01|1402.91|19
1649920810000|2022-04-14 07:20:10|1420.92|1403.82|1421.08|1403.98|1421.51|1404.41|1420.92|1403.82|14
1649920820000|2022-04-14 07:20:20|1421.07|1403.97|1420.17|1403.07|1421.07|1403.97|1420.17|1403.07|9
1649920830000|2022-04-14 07:20:30|1420.12|1403.02|1420.03|1402.93|1420.15|1403.05|1420.03|1402.93|4
1649920840000|2022-04-14 07:20:40|1420.23|1403.13|1420.09|1402.99|1420.23|1403.13|1420.09|1402.99|4
1649920850000|2022-04-14 07:20:50|1420.16|1403.06|1420.16|1403.06|1420.17|1403.07|1420.16|1403.06|3
1649920860000|2022-04-14 07:21:00|1420.17|1403.07|1420.12|1403.02|1420.17|1403.07|1420.11|1403.01|4
1649920870000|2022-04-14 07:21:10|1420.13|1403.03|1420.08|1402.98|1420.15|1403.05|1420.08|1402.98|6
1649920880000|2022-04-14 07:21:20|1420.09|1402.99|1420.12|1403.02|1420.12|1403.02|1420.08|1402.98|7
1649920890000|2022-04-14 07:21:30|1420.13|1403.03|1420.09|1402.99|1420.13|1403.03|1420.09|1402.99|7
1649920900000|2022-04-14 07:21:40|1420.1|1403|1420.72|1403.62|1420.72|1403.62|1420.1|1403|11
1649920910000|2022-04-14 07:21:50|1421|1403.9|1421.03|1403.93|1421.06|1403.96|1420.99|1403.89|8
1649920920000|2022-04-14 07:22:00|1421.07|1403.97|1421.95|1404.85|1421.95|1404.85|1420.98|1403.88|14
1649920930000|2022-04-14 07:22:10|1422.03|1404.93|1422.2|1405.1|1422.25|1405.15|1421.97|1404.87|21
1649920940000|2022-04-14 07:22:20|1422.16|1405.06|1422.14|1405.04|1422.21|1405.11|1422.05|1404.95|14
1649920950000|2022-04-14 07:22:30|1422.19|1405.09|1422.04|1404.94|1422.19|1405.09|1422.04|1404.94|6
1649920960000|2022-04-14 07:22:40|1422.12|1405.02|1422.17|1405.07|1422.2|1405.1|1422.08|1404.98|11
1649920970000|2022-04-14 07:22:50|1422.18|1405.08|1422.4|1405.3|1422.4|1405.3|1422.14|1405.04|11
1649920980000|2022-04-14 07:23:00|1422.55|1405.45|1422.4|1405.3|1422.55|1405.45|1422.3|1405.2|10
1649920990000|2022-04-14 07:23:10|1422.21|1405.11|1422.26|1405.16|1422.29|1405.19|1422.21|1405.11|6
1649921000000|2022-04-14 07:23:20|1422.27|1405.17|1422.22|1405.12|1422.29|1405.19|1422.17|1405.07|9
1649921010000|2022-04-14 07:23:30|1422.16|1405.06|1422.86|1405.76|1422.86|1405.76|1422.09|1404.99|7
1649921020000|2022-04-14 07:23:40|1422.93|1405.83|1422.78|1405.68|1422.93|1405.83|1422.77|1405.67|4
1649921030000|2022-04-14 07:23:50|1422.8|1405.7|1422.91|1405.81|1422.91|1405.81|1422.8|1405.7|7
1649921040000|2022-04-14 07:24:00|1422.79|1405.69|1422.87|1405.77|1422.89|1405.79|1422.79|1405.69|6
1649921050000|2022-04-14 07:24:10|1422.89|1405.79|1422.89|1405.79|1422.89|1405.79|1422.83|1405.73|5
1649921060000|2022-04-14 07:24:20|1422.88|1405.78|1422.87|1405.77|1422.89|1405.79|1422.87|1405.77|3
1649921070000|2022-04-14 07:24:30|1422.79|1405.69|1422.94|1405.84|1422.94|1405.84|1422.79|1405.69|10
1649921080000|2022-04-14 07:24:40|1422.93|1405.83|1422.93|1405.83|1422.94|1405.84|1422.76|1405.66|10
1649921090000|2022-04-14 07:24:50|1422.92|1405.82|1422.94|1405.84|1422.94|1405.84|1422.88|1405.78|10
1649921100000|2022-04-14 07:25:00|1422.93|1405.83|1422.66|1405.56|1422.93|1405.83|1422.66|1405.56|4
1649921110000|2022-04-14 07:25:10|1422.56|1405.46|1422.56|1405.46|1422.56|1405.46|1422.56|1405.46|1
1649921130000|2022-04-14 07:25:30|1422.57|1405.47|1422.58|1405.48|1422.6|1405.5|1422.57|1405.47|7
1649921140000|2022-04-14 07:25:40|1422.71|1405.61|1422.79|1405.69|1422.81|1405.71|1422.62|1405.52|10
1649921150000|2022-04-14 07:25:50|1422.78|1405.68|1422.79|1405.69|1422.79|1405.69|1422.78|1405.68|2
1649921160000|2022-04-14 07:26:00|1422.78|1405.68|1423.12|1406.02|1423.12|1406.02|1422.78|1405.68|17
1649921170000|2022-04-14 07:26:10|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1
1649921180000|2022-04-14 07:26:20|1423.06|1405.96|1423.09|1405.99|1423.09|1405.99|1423.06|1405.96|3
1649921190000|2022-04-14 07:26:30|1423.11|1406.01|1423.12|1406.02|1423.12|1406.02|1423.08|1405.98|7
1649921200000|2022-04-14 07:26:40|1423.08|1405.98|1423.11|1406.01|1423.11|1406.01|1422.92|1405.82|9
1649921210000|2022-04-14 07:26:50|1423.1|1406|1423.1|1406|1423.12|1406.02|1423.07|1405.97|9
1649921220000|2022-04-14 07:27:00|1423.11|1406.01|1423.1|1406|1423.11|1406.01|1423.07|1405.97|7
1649921230000|2022-04-14 07:27:10|1423.08|1405.98|1423.1|1406|1423.1|1406|1423.07|1405.97|4
1649921240000|2022-04-14 07:27:20|1423.12|1406.02|1423.43|1406.33|1423.43|1406.33|1423.12|1406.02|4
1649921250000|2022-04-14 07:27:30|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1
1649921270000|2022-04-14 07:27:50|1423.5|1406.4|1423.46|1406.36|1423.5|1406.4|1423.4|1406.3|3
1649921280000|2022-04-14 07:28:00|1423.72|1406.62|1423.48|1406.38|1423.72|1406.62|1423.48|1406.38|2
1649921290000|2022-04-14 07:28:10|1423.57|1406.47|1423.14|1406.04|1423.57|1406.47|1423.08|1405.98|5
1649921300000|2022-04-14 07:28:20|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1
1649921310000|2022-04-14 07:28:30|1423.14|1406.04|1423.13|1406.03|1423.14|1406.04|1423.13|1406.03|4
1649921320000|2022-04-14 07:28:40|1423.06|1405.96|1422.33|1405.23|1423.09|1405.99|1422.3|1405.2|14
1649921330000|2022-04-14 07:28:50|1422.34|1405.24|1422.2|1405.1|1422.34|1405.24|1422.04|1404.94|10
1649921340000|2022-04-14 07:29:00|1422.24|1405.14|1422.3|1405.2|1422.3|1405.2|1422.2|1405.1|7
1649921350000|2022-04-14 07:29:10|1422.32|1405.22|1422.85|1405.75|1422.85|1405.75|1422.32|1405.22|6
1649921360000|2022-04-14 07:29:20|1422.82|1405.72|1422.81|1405.71|1422.82|1405.72|1422.8|1405.7|6
1649921370000|2022-04-14 07:29:30|1422.85|1405.75|1422.85|1405.75|1422.85|1405.75|1422.83|1405.73|4
1649921380000|2022-04-14 07:29:40|1422.82|1405.72|1423.02|1405.92|1423.02|1405.92|1422.82|1405.72|3
1649921390000|2022-04-14 07:29:50|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1
1649921400000|2022-04-14 07:30:00|1422.91|1405.81|1422.96|1405.86|1422.98|1405.88|1422.91|1405.81|6
1649921410000|2022-04-14 07:30:10|1422.87|1405.77|1422.78|1405.68|1423.07|1405.97|1422.5|1405.4|7
1649921420000|2022-04-14 07:30:20|1423.05|1405.95|1422.78|1405.68|1423.05|1405.95|1422.78|1405.68|2
1649921430000|2022-04-14 07:30:30|1422.76|1405.66|1422.78|1405.68|1422.78|1405.68|1422.76|1405.66|2
1649921440000|2022-04-14 07:30:40|1422.96|1405.86|1422.94|1405.84|1422.96|1405.86|1422.76|1405.66|6
1649921450000|2022-04-14 07:30:50|1422.96|1405.86|1423|1405.9|1423|1405.9|1422.93|1405.83|7
1649921460000|2022-04-14 07:31:00|1422.98|1405.88|1422.93|1405.83|1423|1405.9|1422.81|1405.71|7
1649921470000|2022-04-14 07:31:10|1422.99|1405.89|1423.4|1406.3|1423.4|1406.3|1422.99|1405.89|4
1649921480000|2022-04-14 07:31:20|1423.5|1406.4|1423.53|1406.43|1423.7|1406.6|1423.44|1406.34|6
1649921490000|2022-04-14 07:31:30|1423.46|1406.36|1423.15|1406.05|1423.46|1406.36|1423.15|1406.05|7
1649921500000|2022-04-14 07:31:40|1423.09|1405.99|1423.09|1405.99|1423.1|1406|1423.09|1405.99|3
1649921510000|2022-04-14 07:31:50|1423.1|1406|1423.13|1406.03|1423.13|1406.03|1423.09|1405.99|12
1649921520000|2022-04-14 07:32:00|1423.12|1406.02|1423.11|1406.01|1423.12|1406.02|1423|1405.9|8
1649921530000|2022-04-14 07:32:10|1423.04|1405.94|1422.75|1405.65|1423.15|1406.05|1422.75|1405.65|14
1649921540000|2022-04-14 07:32:20|1422.62|1405.52|1422.62|1405.52|1422.62|1405.52|1422.62|1405.52|1
1649921550000|2022-04-14 07:32:30|1422.4|1405.3|1422.56|1405.46|1422.62|1405.52|1422.4|1405.3|5
1649921560000|2022-04-14 07:32:40|1422.57|1405.47|1423.01|1405.91|1423.01|1405.91|1422.57|1405.47|4
1649921570000|2022-04-14 07:32:50|1423.05|1405.95|1423.04|1405.94|1423.05|1405.95|1423.03|1405.93|6
1649921580000|2022-04-14 07:33:00|1423.03|1405.93|1422.88|1405.78|1423.04|1405.94|1422.88|1405.78|7
1649921590000|2022-04-14 07:33:10|1423.05|1405.95|1422.76|1405.66|1423.05|1405.95|1422.7|1405.6|9
1649921600000|2022-04-14 07:33:20|1422.71|1405.61|1422.22|1405.12|1422.71|1405.61|1422.22|1405.12|5
1649921610000|2022-04-14 07:33:30|1422.66|1405.56|1422.76|1405.66|1422.76|1405.66|1422.58|1405.48|4
1649921620000|2022-04-14 07:33:40|1422.71|1405.61|1422.93|1405.83|1422.98|1405.88|1422.71|1405.61|6
1649921630000|2022-04-14 07:33:50|1422.94|1405.84|1422.96|1405.86|1423.01|1405.91|1422.94|1405.84|14
1649921640000|2022-04-14 07:34:00|1422.97|1405.87|1422.93|1405.83|1422.99|1405.89|1422.92|1405.82|8
1649921650000|2022-04-14 07:34:10|1422.89|1405.79|1422.88|1405.78|1422.92|1405.82|1422.88|1405.78|9
1649921660000|2022-04-14 07:34:20|1422.86|1405.76|1422.88|1405.78|1422.88|1405.78|1422.86|1405.76|2
1649921670000|2022-04-14 07:34:30|1422.87|1405.77|1422.88|1405.78|1422.88|1405.78|1422.84|1405.74|7
1649921680000|2022-04-14 07:34:40|1422.96|1405.86|1422.96|1405.86|1422.96|1405.86|1422.96|1405.86|1
1649921690000|2022-04-14 07:34:50|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1
1649921700000|2022-04-14 07:35:00|1422.89|1405.79|1422.18|1405.08|1422.9|1405.8|1422.14|1405.04|16
1649921710000|2022-04-14 07:35:10|1422.17|1405.07|1422.08|1404.98|1422.18|1405.08|1422.08|1404.98|3
1649921720000|2022-04-14 07:35:20|1422.13|1405.03|1422.06|1404.96|1422.13|1405.03|1422.03|1404.93|8
1649921730000|2022-04-14 07:35:30|1422.09|1404.99|1421.29|1404.19|1422.09|1404.99|1421.29|1404.19|12
1649921740000|2022-04-14 07:35:40|1421.23|1404.13|1421.93|1404.83|1421.93|1404.83|1421.23|1404.13|17
1649921750000|2022-04-14 07:35:50|1421.84|1404.74|1422.07|1404.97|1422.07|1404.97|1421.81|1404.71|10
1649921760000|2022-04-14 07:36:00|1422.1|1405|1422.1|1405|1422.1|1405|1422.1|1405|1
1649921770000|2022-04-14 07:36:10|1422.07|1404.97|1422|1404.9|1422.09|1404.99|1422|1404.9|3
1649921780000|2022-04-14 07:36:20|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1
1649921790000|2022-04-14 07:36:30|1422.01|1404.91|1422.03|1404.93|1422.03|1404.93|1422.01|1404.91|6
1649921800000|2022-04-14 07:36:40|1422.01|1404.91|1421.98|1404.88|1422.01|1404.91|1421.96|1404.86|11
1649921810000|2022-04-14 07:36:50|1421.97|1404.87|1422.02|1404.92|1422.03|1404.93|1421.97|1404.87|6
1649921820000|2022-04-14 07:37:00|1422.03|1404.93|1422.07|1404.97|1422.07|1404.97|1422.03|1404.93|4
1649921830000|2022-04-14 07:37:10|1422.06|1404.96|1422.07|1404.97|1422.08|1404.98|1422.01|1404.91|15
1649921840000|2022-04-14 07:37:20|1422.03|1404.93|1422.05|1404.95|1422.06|1404.96|1422.03|1404.93|4
1649921850000|2022-04-14 07:37:30|1422.08|1404.98|1421.3|1404.2|1422.08|1404.98|1421.27|1404.17|11
1649921860000|2022-04-14 07:37:40|1421.28|1404.18|1420.83|1403.73|1421.28|1404.18|1420.83|1403.73|14
1649921870000|2022-04-14 07:37:50|1421.18|1404.08|1421.23|1404.13|1421.24|1404.14|1421.15|1404.05|10
1649921880000|2022-04-14 07:38:00|1421.24|1404.14|1421.23|1404.13|1421.26|1404.16|1421.22|1404.12|7
1649921890000|2022-04-14 07:38:10|1421.26|1404.16|1421.27|1404.17|1421.27|1404.17|1421.24|1404.14|7
1649921900000|2022-04-14 07:38:20|1421.65|1404.55|1421.81|1404.71|1422.1|1405|1421.65|1404.55|9
1649921910000|2022-04-14 07:38:30|1421.84|1404.74|1421.83|1404.73|1421.84|1404.74|1421.81|1404.71|15
1649921920000|2022-04-14 07:38:40|1421.84|1404.74|1421.73|1404.63|1421.84|1404.74|1421.68|1404.58|10
1649921930000|2022-04-14 07:38:50|1421.71|1404.61|1421.63|1404.53|1421.73|1404.63|1421.51|1404.41|15
1649921940000|2022-04-14 07:39:00|1421.64|1404.54|1421.69|1404.59|1421.69|1404.59|1421.64|1404.54|5
1649921950000|2022-04-14 07:39:10|1421.68|1404.58|1421.68|1404.58|1421.68|1404.58|1421.68|1404.58|1
1649921970000|2022-04-14 07:39:30|1421.64|1404.54|1421.56|1404.46|1421.65|1404.55|1421.56|1404.46|4
1649921990000|2022-04-14 07:39:50|1421.44|1404.34|1421.09|1403.99|1421.54|1404.44|1421.08|1403.98|10
1649922000000|2022-04-14 07:40:00|1421.08|1403.98|1421.19|1404.09|1421.25|1404.15|1421.07|1403.97|15
1649922010000|2022-04-14 07:40:10|1421.25|1404.15|1421.49|1404.39|1421.49|1404.39|1421.24|1404.14|9
1649922020000|2022-04-14 07:40:20|1421.5|1404.4|1421.78|1404.68|1421.78|1404.68|1421.5|1404.4|11
1649922030000|2022-04-14 07:40:30|1421.74|1404.64|1421.77|1404.67|1421.87|1404.77|1421.74|1404.64|12
1649922050000|2022-04-14 07:40:50|1421.98|1404.88|1421.98|1404.88|1421.98|1404.88|1421.98|1404.88|1
1649922060000|2022-04-14 07:41:00|1421.72|1404.62|1421.72|1404.62|1421.72|1404.62|1421.72|1404.62|1
1649922070000|2022-04-14 07:41:10|1421.83|1404.73|1421.83|1404.73|1421.84|1404.74|1421.76|1404.66|10
1649922100000|2022-04-14 07:41:40|1421.84|1404.74|1421.81|1404.71|1421.85|1404.75|1421.81|1404.71|3
1649922110000|2022-04-14 07:41:50|1421.82|1404.72|1421.81|1404.71|1421.82|1404.72|1421.81|1404.71|2
1649922120000|2022-04-14 07:42:00|1421.8|1404.7|1421.96|1404.86|1422.05|1404.95|1421.8|1404.7|8
1649922130000|2022-04-14 07:42:10|1421.97|1404.87|1421.35|1404.25|1422.02|1404.92|1421.35|1404.25|14
1649922140000|2022-04-14 07:42:20|1421.37|1404.27|1421.22|1404.12|1421.37|1404.27|1421.22|1404.12|10
1649922150000|2022-04-14 07:42:30|1421.17|1404.07|1421.18|1404.08|1421.21|1404.11|1421.17|1404.07|6
1649922160000|2022-04-14 07:42:40|1421.21|1404.11|1421.37|1404.27|1421.37|1404.27|1421.18|1404.08|11
1649922170000|2022-04-14 07:42:50|1421.33|1404.23|1421.35|1404.25|1421.36|1404.26|1421.33|1404.23|6
1649922180000|2022-04-14 07:43:00|1421.36|1404.26|1421.36|1404.26|1421.36|1404.26|1421.35|1404.25|3
1649922190000|2022-04-14 07:43:10|1421.33|1404.23|1421.28|1404.18|1421.34|1404.24|1421.24|1404.14|6
1649922200000|2022-04-14 07:43:20|1421.29|1404.19|1421.37|1404.27|1421.37|1404.27|1421.29|1404.19|2
1649922210000|2022-04-14 07:43:30|1421.5|1404.4|1421.78|1404.68|1421.78|1404.68|1421.5|1404.4|8
1649922220000|2022-04-14 07:43:40|1421.79|1404.69|1422.64|1405.54|1422.81|1405.71|1421.79|1404.69|14
1649922230000|2022-04-14 07:43:50|1422.75|1405.65|1422.75|1405.65|1422.75|1405.65|1422.75|1405.65|1
1649922250000|2022-04-14 07:44:10|1422.8|1405.7|1423.74|1406.64|1423.74|1406.64|1422.78|1405.68|4
1649922260000|2022-04-14 07:44:20|1423.54|1406.44|1423.74|1406.64|1423.74|1406.64|1423.54|1406.44|4
1649922270000|2022-04-14 07:44:30|1423.55|1406.45|1423.55|1406.45|1423.55|1406.45|1423.55|1406.45|1
1649922280000|2022-04-14 07:44:40|1423.59|1406.49|1423.49|1406.39|1423.59|1406.49|1423.49|1406.39|2
1649922290000|2022-04-14 07:44:50|1423.65|1406.55|1423.65|1406.55|1423.65|1406.55|1423.65|1406.55|1
1649922300000|2022-04-14 07:45:00|1423.7|1406.6|1424.88|1407.78|1424.88|1407.78|1423.7|1406.6|17
1649922310000|2022-04-14 07:45:10|1424.51|1407.41|1424.88|1407.78|1424.88|1407.78|1424.51|1407.41|5
1649922320000|2022-04-14 07:45:20|1424.86|1407.76|1424.89|1407.79|1424.98|1407.88|1424.86|1407.76|7
1649922330000|2022-04-14 07:45:30|1424.9|1407.8|1424.97|1407.87|1424.97|1407.87|1424.9|1407.8|7
1649922340000|2022-04-14 07:45:40|1425.04|1407.94|1425.56|1408.46|1425.56|1408.46|1425.04|1407.94|8
1649922350000|2022-04-14 07:45:50|1425.69|1408.59|1425.8|1408.7|1425.91|1408.81|1425.57|1408.47|9
1649922360000|2022-04-14 07:46:00|1425.71|1408.61|1425.83|1408.73|1425.9|1408.8|1425.66|1408.56|7
1649922370000|2022-04-14 07:46:10|1425.89|1408.79|1426.83|1409.73|1426.87|1409.77|1425.83|1408.73|11
1649922380000|2022-04-14 07:46:20|1426.71|1409.61|1426.05|1408.95|1426.71|1409.61|1425.82|1408.72|17
1649922390000|2022-04-14 07:46:30|1426|1408.9|1425.58|1408.48|1426.05|1408.95|1425.47|1408.37|19
1649922400000|2022-04-14 07:46:40|1425.4|1408.3|1425.9|1408.8|1425.91|1408.81|1425.4|1408.3|12
1649922410000|2022-04-14 07:46:50|1425.83|1408.73|1426.24|1409.14|1426.75|1409.65|1425.83|1408.73|18
1649922420000|2022-04-14 07:47:00|1426.1|1409|1426.14|1409.04|1426.14|1409.04|1426.1|1409|5
1649922430000|2022-04-14 07:47:10|1426.12|1409.02|1426.19|1409.09|1426.21|1409.11|1426.12|1409.02|13
1649922440000|2022-04-14 07:47:20|1426.18|1409.08|1426.09|1408.99|1426.18|1409.08|1426.08|1408.98|13
1649922450000|2022-04-14 07:47:30|1426.1|1409|1426.73|1409.63|1426.73|1409.63|1426.1|1409|6
1649922460000|2022-04-14 07:47:40|1426.71|1409.61|1426.77|1409.67|1426.77|1409.67|1426.71|1409.61|2
1649922470000|2022-04-14 07:47:50|1426.93|1409.83|1426.93|1409.83|1426.94|1409.84|1426.93|1409.83|3
1649922480000|2022-04-14 07:48:00|1427.06|1409.96|1427.06|1409.96|1427.11|1410.01|1427.06|1409.96|4
1649922490000|2022-04-14 07:48:10|1427.08|1409.98|1427.11|1410.01|1427.11|1410.01|1426.93|1409.83|6
1649922500000|2022-04-14 07:48:20|1427.05|1409.95|1426.84|1409.74|1427.05|1409.95|1426.84|1409.74|2
1649922510000|2022-04-14 07:48:30|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1426.98|1409.88|1
1649922520000|2022-04-14 07:48:40|1427|1409.9|1427|1409.9|1427|1409.9|1427|1409.9|1
1649922530000|2022-04-14 07:48:50|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1649922540000|2022-04-14 07:49:00|1427.07|1409.97|1427.06|1409.96|1427.07|1409.97|1426.98|1409.88|3
1649922550000|2022-04-14 07:49:10|1427|1409.9|1427.32|1410.22|1427.32|1410.22|1426.99|1409.89|6
1649922560000|2022-04-14 07:49:20|1427.34|1410.24|1427.6|1410.5|1427.6|1410.5|1427.34|1410.24|5
1649922580000|2022-04-14 07:49:40|1427.73|1410.63|1427.62|1410.52|1427.73|1410.63|1427.62|1410.52|2
1649922590000|2022-04-14 07:49:50|1427.6|1410.5|1427.62|1410.52|1427.62|1410.52|1427.59|1410.49|6
1649922600000|2022-04-14 07:50:00|1427.6|1410.5|1427.1|1410|1427.83|1410.73|1427.1|1410|7
1649922610000|2022-04-14 07:50:10|1427.03|1409.93|1426.93|1409.83|1427.03|1409.93|1426.9|1409.8|7
1649922620000|2022-04-14 07:50:20|1426.98|1409.88|1426.95|1409.85|1426.98|1409.88|1426.93|1409.83|3
1649922630000|2022-04-14 07:50:30|1426.94|1409.84|1426.97|1409.87|1426.97|1409.87|1426.94|1409.84|3
1649922640000|2022-04-14 07:50:40|1426.98|1409.88|1426.74|1409.64|1426.98|1409.88|1426.74|1409.64|6
1649922650000|2022-04-14 07:50:50|1426.86|1409.76|1426.86|1409.76|1426.86|1409.76|1426.86|1409.76|1
1649922660000|2022-04-14 07:51:00|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1
1649922670000|2022-04-14 07:51:10|1426.76|1409.66|1426.14|1409.04|1426.76|1409.66|1426.12|1409.02|12
1649922680000|2022-04-14 07:51:20|1426.15|1409.05|1426.28|1409.18|1426.34|1409.24|1426.09|1408.99|5
1649922690000|2022-04-14 07:51:30|1426.29|1409.19|1426.16|1409.06|1426.29|1409.19|1426.13|1409.03|5
1649922700000|2022-04-14 07:51:40|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1649922710000|2022-04-14 07:51:50|1426.08|1408.98|1426.09|1408.99|1426.09|1408.99|1426.08|1408.98|6
1649922720000|2022-04-14 07:52:00|1426.08|1408.98|1426.22|1409.12|1426.25|1409.15|1426.08|1408.98|6
1649922730000|2022-04-14 07:52:10|1426.23|1409.13|1426.12|1409.02|1426.23|1409.13|1426.12|1409.02|3
1649922740000|2022-04-14 07:52:20|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1649922750000|2022-04-14 07:52:30|1425.98|1408.88|1426.13|1409.03|1426.13|1409.03|1425.88|1408.78|3
1649922760000|2022-04-14 07:52:40|1425.59|1408.49|1425.13|1408.03|1425.59|1408.49|1425.13|1408.03|8
1649922770000|2022-04-14 07:52:50|1425|1407.9|1425|1407.9|1425.13|1408.03|1425|1407.9|3
1649922780000|2022-04-14 07:53:00|1425.07|1407.97|1424.99|1407.89|1425.07|1407.97|1424.99|1407.89|2
1649922790000|2022-04-14 07:53:10|1425.05|1407.95|1425.29|1408.19|1425.29|1408.19|1424.99|1407.89|5
1649922800000|2022-04-14 07:53:20|1425.18|1408.08|1425.65|1408.55|1425.67|1408.57|1425.18|1408.08|7
1649922810000|2022-04-14 07:53:30|1425.59|1408.49|1426.02|1408.92|1426.02|1408.92|1425.59|1408.49|2
1649922820000|2022-04-14 07:53:40|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1
1649922830000|2022-04-14 07:53:50|1426.02|1408.92|1425.94|1408.84|1426.02|1408.92|1425.94|1408.84|2
1649922840000|2022-04-14 07:54:00|1425.97|1408.87|1425.36|1408.26|1426|1408.9|1425.36|1408.26|8
1649922870000|2022-04-14 07:54:30|1425.1|1408|1425.1|1408|1425.1|1408|1425.1|1408|1
1649922880000|2022-04-14 07:54:40|1425.32|1408.22|1425.32|1408.22|1425.32|1408.22|1425.32|1408.22|1
1649922890000|2022-04-14 07:54:50|1425.42|1408.32|1425.4|1408.3|1425.42|1408.32|1425.23|1408.13|3
1649922900000|2022-04-14 07:55:00|1425.38|1408.28|1425.83|1408.73|1425.83|1408.73|1425.38|1408.28|2
1649922940000|2022-04-14 07:55:40|1425.45|1408.35|1425.74|1408.64|1425.82|1408.72|1425.45|1408.35|8
1649922950000|2022-04-14 07:55:50|1425.73|1408.63|1426.05|1408.95|1426.11|1409.01|1425.73|1408.63|10
1649922960000|2022-04-14 07:56:00|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1649922970000|2022-04-14 07:56:10|1426.03|1408.93|1425.97|1408.87|1426.03|1408.93|1425.97|1408.87|3
1649922980000|2022-04-14 07:56:20|1425.74|1408.64|1425.74|1408.64|1425.74|1408.64|1425.74|1408.64|1
1649923010000|2022-04-14 07:56:50|1425.54|1408.44|1425.54|1408.44|1425.54|1408.44|1425.54|1408.44|1
1649923020000|2022-04-14 07:57:00|1425.28|1408.18|1425.27|1408.17|1425.28|1408.18|1425.27|1408.17|2
1649923030000|2022-04-14 07:57:10|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1649923040000|2022-04-14 07:57:20|1425.05|1407.95|1425.03|1407.93|1425.19|1408.09|1425.03|1407.93|5
1649923050000|2022-04-14 07:57:30|1425.38|1408.28|1426.24|1409.14|1426.24|1409.14|1425.38|1408.28|8
1649923060000|2022-04-14 07:57:40|1426.34|1409.24|1426.5|1409.4|1426.5|1409.4|1426.28|1409.18|6
1649923070000|2022-04-14 07:57:50|1426.49|1409.39|1426.51|1409.41|1426.53|1409.43|1426.42|1409.32|9
1649923080000|2022-04-14 07:58:00|1426.52|1409.42|1426.52|1409.42|1426.52|1409.42|1426.52|1409.42|1
1649923090000|2022-04-14 07:58:10|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1
1649923100000|2022-04-14 07:58:20|1427.1|1410|1427.01|1409.91|1427.1|1410|1427.01|1409.91|2
1649923110000|2022-04-14 07:58:30|1427.1|1410|1427.01|1409.91|1427.1|1410|1426.88|1409.78|8
1649923120000|2022-04-14 07:58:40|1426.77|1409.67|1426.98|1409.88|1426.99|1409.89|1426.77|1409.67|10
1649923140000|2022-04-14 07:59:00|1426.99|1409.89|1427.01|1409.91|1427.04|1409.94|1426.79|1409.69|6
1649923150000|2022-04-14 07:59:10|1427.02|1409.92|1427.11|1410.01|1427.11|1410.01|1427.02|1409.92|4
1649923160000|2022-04-14 07:59:20|1427.31|1410.21|1426.83|1409.73|1427.31|1410.21|1426.81|1409.71|14
1649923170000|2022-04-14 07:59:30|1426.84|1409.74|1427.32|1410.22|1427.32|1410.22|1426.84|1409.74|16
1649923180000|2022-04-14 07:59:40|1427.34|1410.24|1427.16|1410.06|1427.69|1410.59|1427.16|1410.06|14
1649923190000|2022-04-14 07:59:50|1427.14|1410.04|1427.19|1410.09|1427.21|1410.11|1427.14|1410.04|7
1649923200000|2022-04-14 08:00:00|1427.13|1410.03|1427.14|1410.04|1427.14|1410.04|1427.13|1410.03|4
1649923210000|2022-04-14 08:00:10|1427.13|1410.03|1427.15|1410.05|1427.19|1410.09|1427.13|1410.03|5
1649923220000|2022-04-14 08:00:20|1427.16|1410.06|1429.1|1412|1429.24|1412.14|1427.16|1410.06|28
1649923230000|2022-04-14 08:00:30|1429.24|1412.14|1429.12|1412.02|1429.26|1412.16|1428.68|1411.58|13
1649923240000|2022-04-14 08:00:40|1429.18|1412.08|1428.69|1411.59|1429.48|1412.38|1428.28|1411.18|20
1649923250000|2022-04-14 08:00:50|1428.28|1411.18|1427.79|1410.69|1428.31|1411.21|1427.79|1410.69|22
1649923260000|2022-04-14 08:01:00|1427.61|1410.51|1427.62|1410.52|1427.7|1410.6|1427.22|1410.12|15
1649923270000|2022-04-14 08:01:10|1427.45|1410.35|1427.53|1410.43|1427.53|1410.43|1427.45|1410.35|3
1649923280000|2022-04-14 08:01:20|1427.57|1410.47|1428.17|1411.07|1428.22|1411.12|1427.53|1410.43|20
1649923290000|2022-04-14 08:01:30|1428.18|1411.08|1428.18|1411.08|1428.18|1411.08|1428.18|1411.08|1
1649923300000|2022-04-14 08:01:40|1428.1|1411|1429.03|1411.93|1429.03|1411.93|1428.1|1411|13
1649923310000|2022-04-14 08:01:50|1429.04|1411.94|1429.03|1411.93|1429.05|1411.95|1428.87|1411.77|9
1649923320000|2022-04-14 08:02:00|1429.01|1411.91|1429.03|1411.93|1429.03|1411.93|1428.8|1411.7|11
1649923330000|2022-04-14 08:02:10|1429.04|1411.94|1429.05|1411.95|1429.05|1411.95|1429.04|1411.94|2
1649923340000|2022-04-14 08:02:20|1429.03|1411.93|1428.99|1411.89|1429.04|1411.94|1428.98|1411.88|6
1649923350000|2022-04-14 08:02:30|1429.06|1411.96|1429.11|1412.01|1429.15|1412.05|1429.05|1411.95|4
1649923360000|2022-04-14 08:02:40|1429.12|1412.02|1429.82|1412.72|1429.82|1412.72|1429.12|1412.02|12
1649923370000|2022-04-14 08:02:50|1429.79|1412.69|1429.77|1412.67|1429.82|1412.72|1429.77|1412.67|5
1649923380000|2022-04-14 08:03:00|1429.71|1412.61|1429.49|1412.39|1429.77|1412.67|1429.49|1412.39|5
1649923390000|2022-04-14 08:03:10|1429.45|1412.35|1429.66|1412.56|1429.66|1412.56|1429.31|1412.21|12
1649923400000|2022-04-14 08:03:20|1429.65|1412.55|1429.65|1412.55|1429.65|1412.55|1429.62|1412.52|5
1649923410000|2022-04-14 08:03:30|1429.76|1412.66|1429.77|1412.67|1429.77|1412.67|1429.76|1412.66|2
1649923430000|2022-04-14 08:03:50|1429.7|1412.6|1429.77|1412.67|1429.77|1412.67|1429.68|1412.58|6
1649923440000|2022-04-14 08:04:00|1429.65|1412.55|1428.98|1411.88|1429.65|1412.55|1428.98|1411.88|19
1649923450000|2022-04-14 08:04:10|1428.97|1411.87|1428.04|1410.94|1428.97|1411.87|1428.04|1410.94|8
1649923460000|2022-04-14 08:04:20|1428.08|1410.98|1428.26|1411.16|1428.27|1411.17|1428.08|1410.98|3
1649923470000|2022-04-14 08:04:30|1428.03|1410.93|1428.02|1410.92|1428.06|1410.96|1428.01|1410.91|5
1649923480000|2022-04-14 08:04:40|1428.03|1410.93|1428.21|1411.11|1428.23|1411.13|1427.78|1410.68|7
1649923490000|2022-04-14 08:04:50|1428.16|1411.06|1427.2|1410.1|1428.19|1411.09|1427.09|1409.99|15
1649923500000|2022-04-14 08:05:00|1426.94|1409.84|1426.93|1409.83|1426.96|1409.86|1426.81|1409.71|14
1649923510000|2022-04-14 08:05:10|1426.92|1409.82|1427.79|1410.69|1427.79|1410.69|1426.92|1409.82|16
1649923520000|2022-04-14 08:05:20|1427.83|1410.73|1427.84|1410.74|1427.84|1410.74|1427.7|1410.6|9
1649923530000|2022-04-14 08:05:30|1427.85|1410.75|1427.85|1410.75|1427.85|1410.75|1427.85|1410.75|1
1649923540000|2022-04-14 08:05:40|1427.86|1410.76|1427.86|1410.76|1427.86|1410.76|1427.86|1410.76|1
1649923550000|2022-04-14 08:05:50|1427.81|1410.71|1427.18|1410.08|1428.04|1410.94|1427.08|1409.98|19
1649923560000|2022-04-14 08:06:00|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1427.17|1410.07|7
1649923570000|2022-04-14 08:06:10|1427.23|1410.13|1427.45|1410.35|1427.56|1410.46|1427.23|1410.13|11
1649923580000|2022-04-14 08:06:20|1427.49|1410.39|1427.55|1410.45|1427.55|1410.45|1427.49|1410.39|2
1649923590000|2022-04-14 08:06:30|1427.77|1410.67|1427.93|1410.83|1428.03|1410.93|1427.72|1410.62|6
1649923600000|2022-04-14 08:06:40|1427.86|1410.76|1427.93|1410.83|1427.93|1410.83|1427.86|1410.76|3
1649923620000|2022-04-14 08:07:00|1427.84|1410.74|1427.89|1410.79|1427.96|1410.86|1427.84|1410.74|3
1649923630000|2022-04-14 08:07:10|1427.83|1410.73|1427.61|1410.51|1427.83|1410.73|1427.46|1410.36|6
1649923640000|2022-04-14 08:07:20|1427.66|1410.56|1427.43|1410.33|1427.66|1410.56|1427.11|1410.01|9
1649923650000|2022-04-14 08:07:30|1427.45|1410.35|1427.85|1410.75|1427.85|1410.75|1427.44|1410.34|8
1649923660000|2022-04-14 08:07:40|1427.82|1410.72|1428.04|1410.94|1428.04|1410.94|1427.82|1410.72|4
1649923670000|2022-04-14 08:07:50|1427.97|1410.87|1427.98|1410.88|1428.04|1410.94|1427.97|1410.87|3
1649923680000|2022-04-14 08:08:00|1428.04|1410.94|1428.2|1411.1|1428.31|1411.21|1427.88|1410.78|17
1649923690000|2022-04-14 08:08:10|1428.19|1411.09|1428.11|1411.01|1428.19|1411.09|1428.11|1411.01|5
1649923700000|2022-04-14 08:08:20|1428.16|1411.06|1428.33|1411.23|1428.44|1411.34|1428.07|1410.97|13
1649923710000|2022-04-14 08:08:30|1428.34|1411.24|1428.73|1411.63|1428.73|1411.63|1428.34|1411.24|7
1649923720000|2022-04-14 08:08:40|1428.94|1411.84|1429.45|1412.35|1429.48|1412.38|1428.92|1411.82|15
1649923730000|2022-04-14 08:08:50|1429.46|1412.36|1429.25|1412.15|1429.48|1412.38|1429.25|1412.15|9
1649923740000|2022-04-14 08:09:00|1429.05|1411.95|1429.49|1412.39|1429.49|1412.39|1428.98|1411.88|21
1649923770000|2022-04-14 08:09:30|1429.36|1412.26|1429.36|1412.26|1429.36|1412.26|1429.36|1412.26|1
1649923780000|2022-04-14 08:09:40|1429.41|1412.31|1429.09|1411.99|1429.63|1412.53|1429.08|1411.98|11
1649923790000|2022-04-14 08:09:50|1429.1|1412|1429.05|1411.95|1429.11|1412.01|1429.01|1411.91|8
1649923800000|2022-04-14 08:10:00|1429.01|1411.91|1429.05|1411.95|1429.07|1411.97|1429.01|1411.91|10
1649923810000|2022-04-14 08:10:10|1429.04|1411.94|1429.12|1412.02|1429.12|1412.02|1429.02|1411.92|16
1649923820000|2022-04-14 08:10:20|1429.53|1412.43|1429.73|1412.63|1429.81|1412.71|1429.53|1412.43|15
1649923830000|2022-04-14 08:10:30|1429.81|1412.71|1429.75|1412.65|1429.81|1412.71|1429.66|1412.56|5
1649923840000|2022-04-14 08:10:40|1429.96|1412.86|1429.77|1412.67|1429.98|1412.88|1429.77|1412.67|9
1649923850000|2022-04-14 08:10:50|1429.84|1412.74|1429.86|1412.76|1429.86|1412.76|1429.84|1412.74|2
1649923860000|2022-04-14 08:11:00|1429.88|1412.78|1429.88|1412.78|1430|1412.9|1429.75|1412.65|7
1649923870000|2022-04-14 08:11:10|1430|1412.9|1430|1412.9|1430|1412.9|1429.63|1412.53|6
1649923880000|2022-04-14 08:11:20|1429.88|1412.78|1429.91|1412.81|1429.93|1412.83|1429.83|1412.73|7
1649923890000|2022-04-14 08:11:30|1429.95|1412.85|1429.98|1412.88|1429.99|1412.89|1429.91|1412.81|8
1649923900000|2022-04-14 08:11:40|1429.95|1412.85|1430.04|1412.94|1430.04|1412.94|1429.95|1412.85|6
1649923910000|2022-04-14 08:11:50|1429.99|1412.89|1430.01|1412.91|1430.01|1412.91|1429.95|1412.85|6
1649923920000|2022-04-14 08:12:00|1430.29|1413.19|1430.34|1413.24|1430.34|1413.24|1430.29|1413.19|2
1649923930000|2022-04-14 08:12:10|1430.12|1413.02|1430.12|1413.02|1430.12|1413.02|1430.12|1413.02|1
1649923940000|2022-04-14 08:12:20|1430.15|1413.05|1430.18|1413.08|1430.25|1413.15|1430.12|1413.02|8
1649923950000|2022-04-14 08:12:30|1430.29|1413.19|1430.22|1413.12|1430.29|1413.19|1430.22|1413.12|2
1649923970000|2022-04-14 08:12:50|1430.19|1413.09|1430.22|1413.12|1430.22|1413.12|1430.19|1413.09|2
1649923980000|2022-04-14 08:13:00|1430.36|1413.26|1430.36|1413.26|1430.36|1413.26|1430.36|1413.26|1
1649923990000|2022-04-14 08:13:10|1430.27|1413.17|1430.27|1413.17|1430.27|1413.17|1430.27|1413.17|1
1649924010000|2022-04-14 08:13:30|1430.36|1413.26|1430.36|1413.26|1430.36|1413.26|1430.36|1413.26|1
1649924020000|2022-04-14 08:13:40|1430.44|1413.34|1430.44|1413.34|1430.44|1413.34|1430.44|1413.34|1
1649924030000|2022-04-14 08:13:50|1430.36|1413.26|1430.39|1413.29|1430.39|1413.29|1430.36|1413.26|2
1649924040000|2022-04-14 08:14:00|1430.31|1413.21|1430.27|1413.17|1430.38|1413.28|1430.23|1413.13|5
1649924060000|2022-04-14 08:14:20|1430.44|1413.34|1430.44|1413.34|1430.44|1413.34|1430.44|1413.34|1
1649924070000|2022-04-14 08:14:30|1430.43|1413.33|1429.47|1412.37|1430.43|1413.33|1429.47|1412.37|14
1649924080000|2022-04-14 08:14:40|1429.77|1412.67|1429.45|1412.35|1429.8|1412.7|1429.37|1412.27|10
1649924090000|2022-04-14 08:14:50|1429.48|1412.38|1429.5|1412.4|1429.5|1412.4|1429.48|1412.38|5
1649924100000|2022-04-14 08:15:00|1429.52|1412.42|1429.92|1412.82|1429.92|1412.82|1429.5|1412.4|11
1649924110000|2022-04-14 08:15:10|1429.93|1412.83|1429.94|1412.84|1429.96|1412.86|1429.93|1412.83|5
1649924120000|2022-04-14 08:15:20|1429.95|1412.85|1430.07|1412.97|1430.07|1412.97|1429.92|1412.82|7
1649924130000|2022-04-14 08:15:30|1430.09|1412.99|1430.26|1413.16|1430.26|1413.16|1430.09|1412.99|5
1649924140000|2022-04-14 08:15:40|1430.18|1413.08|1430.01|1412.91|1430.24|1413.14|1429.97|1412.87|13
1649924150000|2022-04-14 08:15:50|1430.03|1412.93|1430.02|1412.92|1430.12|1413.02|1430|1412.9|13
1649924160000|2022-04-14 08:16:00|1430.01|1412.91|1429.99|1412.89|1430.02|1412.92|1429.98|1412.88|5
1649924170000|2022-04-14 08:16:10|1429.98|1412.88|1429.98|1412.88|1429.98|1412.88|1429.91|1412.81|4
1649924180000|2022-04-14 08:16:20|1430.01|1412.91|1430.63|1413.53|1430.8|1413.7|1430.01|1412.91|12
1649924190000|2022-04-14 08:16:30|1430.25|1413.15|1430.06|1412.96|1430.25|1413.15|1430.05|1412.95|5
1649924200000|2022-04-14 08:16:40|1430.05|1412.95|1430.02|1412.92|1430.05|1412.95|1430.02|1412.92|2
1649924220000|2022-04-14 08:17:00|1430.03|1412.93|1430.04|1412.94|1430.04|1412.94|1430.03|1412.93|2
1649924230000|2022-04-14 08:17:10|1430.05|1412.95|1430.05|1412.95|1430.05|1412.95|1430.05|1412.95|1
1649924240000|2022-04-14 08:17:20|1430.06|1412.96|1430.09|1412.99|1430.09|1412.99|1430.06|1412.96|7
1649924250000|2022-04-14 08:17:30|1430.08|1412.98|1430.06|1412.96|1430.08|1412.98|1430.05|1412.95|4
1649924260000|2022-04-14 08:17:40|1430.05|1412.95|1430.05|1412.95|1430.05|1412.95|1430.05|1412.95|1
1649924280000|2022-04-14 08:18:00|1429.99|1412.89|1430.04|1412.94|1430.04|1412.94|1429.97|1412.87|8
1649924290000|2022-04-14 08:18:10|1430.05|1412.95|1430.04|1412.94|1430.05|1412.95|1430.04|1412.94|2
1649924300000|2022-04-14 08:18:20|1430.03|1412.93|1430.04|1412.94|1430.04|1412.94|1430.03|1412.93|4
1649924310000|2022-04-14 08:18:30|1430.03|1412.93|1430.05|1412.95|1430.05|1412.95|1430.03|1412.93|5
1649924320000|2022-04-14 08:18:40|1430.02|1412.92|1429.92|1412.82|1430.02|1412.92|1429.77|1412.67|6
1649924330000|2022-04-14 08:18:50|1429.9|1412.8|1429.18|1412.08|1429.9|1412.8|1429.18|1412.08|4
1649924340000|2022-04-14 08:19:00|1429.29|1412.19|1429.14|1412.04|1429.29|1412.19|1429.14|1412.04|3
1649924350000|2022-04-14 08:19:10|1429.17|1412.07|1429.15|1412.05|1429.17|1412.07|1429.15|1412.05|2
1649924360000|2022-04-14 08:19:20|1429.26|1412.16|1428.23|1411.13|1429.26|1412.16|1428.08|1410.98|14
1649924370000|2022-04-14 08:19:30|1428.25|1411.15|1428.1|1411|1428.31|1411.21|1428.1|1411|7
1649924390000|2022-04-14 08:19:50|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1
1649924400000|2022-04-14 08:20:00|1428.07|1410.97|1428.1|1411|1428.1|1411|1428.07|1410.97|2
1649924410000|2022-04-14 08:20:10|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1
1649924420000|2022-04-14 08:20:20|1428.02|1410.92|1428.34|1411.24|1428.34|1411.24|1428.02|1410.92|8
1649924430000|2022-04-14 08:20:30|1428.43|1411.33|1428.29|1411.19|1428.43|1411.33|1428.29|1411.19|2
1649924450000|2022-04-14 08:20:50|1428.28|1411.18|1428.28|1411.18|1428.28|1411.18|1428.28|1411.18|1
1649924460000|2022-04-14 08:21:00|1428.24|1411.14|1428.24|1411.14|1428.24|1411.14|1428.24|1411.14|1
1649924470000|2022-04-14 08:21:10|1428.06|1410.96|1428.05|1410.95|1428.09|1410.99|1428.05|1410.95|4
1649924480000|2022-04-14 08:21:20|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1
1649924500000|2022-04-14 08:21:40|1428.12|1411.02|1429.01|1411.91|1429.01|1411.91|1428.12|1411.02|10
1649924510000|2022-04-14 08:21:50|1428.99|1411.89|1428.8|1411.7|1429.01|1411.91|1428.8|1411.7|6
1649924520000|2022-04-14 08:22:00|1428.89|1411.79|1428.79|1411.69|1429|1411.9|1428.79|1411.69|4
1649924530000|2022-04-14 08:22:10|1428.78|1411.68|1428.78|1411.68|1428.96|1411.86|1428.67|1411.57|10
1649924540000|2022-04-14 08:22:20|1428.79|1411.69|1428.32|1411.22|1428.99|1411.89|1428.32|1411.22|6
1649924550000|2022-04-14 08:22:30|1428.08|1410.98|1428.02|1410.92|1428.08|1410.98|1428.02|1410.92|3
1649924560000|2022-04-14 08:22:40|1428.14|1411.04|1428.12|1411.02|1428.14|1411.04|1428.12|1411.02|2
1649924570000|2022-04-14 08:22:50|1428.13|1411.03|1428.12|1411.02|1428.13|1411.03|1428.12|1411.02|4
1649924580000|2022-04-14 08:23:00|1428.28|1411.18|1428.75|1411.65|1428.75|1411.65|1428.28|1411.18|11
1649924590000|2022-04-14 08:23:10|1428.77|1411.67|1428.74|1411.64|1428.77|1411.67|1428.7|1411.6|8
1649924600000|2022-04-14 08:23:20|1428.76|1411.66|1428.75|1411.65|1428.76|1411.66|1428.75|1411.65|4
1649924610000|2022-04-14 08:23:30|1428.76|1411.66|1428.81|1411.71|1428.81|1411.71|1428.71|1411.61|8
1649924620000|2022-04-14 08:23:40|1428.75|1411.65|1428.76|1411.66|1428.78|1411.68|1428.75|1411.65|6
1649924630000|2022-04-14 08:23:50|1428.77|1411.67|1428.85|1411.75|1428.85|1411.75|1428.77|1411.67|4
1649924640000|2022-04-14 08:24:00|1428.83|1411.73|1428.82|1411.72|1428.83|1411.73|1428.82|1411.72|2
1649924650000|2022-04-14 08:24:10|1428.83|1411.73|1428.83|1411.73|1428.84|1411.74|1428.75|1411.65|9
1649924660000|2022-04-14 08:24:20|1428.78|1411.68|1428.73|1411.63|1428.78|1411.68|1428.73|1411.63|2
1649924670000|2022-04-14 08:24:30|1428.68|1411.58|1428.68|1411.58|1428.69|1411.59|1428.68|1411.58|3
1649924680000|2022-04-14 08:24:40|1428.76|1411.66|1428.77|1411.67|1428.77|1411.67|1428.76|1411.66|2
1649924690000|2022-04-14 08:24:50|1428.91|1411.81|1428.85|1411.75|1428.92|1411.82|1428.84|1411.74|5
1649924700000|2022-04-14 08:25:00|1428.86|1411.76|1428.7|1411.6|1428.86|1411.76|1428.68|1411.58|7
1649924710000|2022-04-14 08:25:10|1428.82|1411.72|1428.83|1411.73|1428.83|1411.73|1428.82|1411.72|2
1649924720000|2022-04-14 08:25:20|1428.84|1411.74|1428.12|1411.02|1428.84|1411.74|1428.05|1410.95|3
1649924730000|2022-04-14 08:25:30|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1
1649924740000|2022-04-14 08:25:40|1428.12|1411.02|1428.08|1410.98|1428.12|1411.02|1428.08|1410.98|2
1649924750000|2022-04-14 08:25:50|1428.03|1410.93|1428.08|1410.98|1428.08|1410.98|1428.03|1410.93|2
1649924760000|2022-04-14 08:26:00|1428.06|1410.96|1428.29|1411.19|1428.29|1411.19|1428.06|1410.96|2
1649924770000|2022-04-14 08:26:10|1428.23|1411.13|1427.94|1410.84|1428.29|1411.19|1427.84|1410.74|9
1649924780000|2022-04-14 08:26:20|1427.91|1410.81|1427.23|1410.13|1427.91|1410.81|1427.01|1409.91|13
1649924790000|2022-04-14 08:26:30|1426.88|1409.78|1427.03|1409.93|1427.09|1409.99|1426.88|1409.78|9
1649924800000|2022-04-14 08:26:40|1426.9|1409.8|1426.7|1409.6|1427.09|1409.99|1426.7|1409.6|10
1649924810000|2022-04-14 08:26:50|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1
1649924820000|2022-04-14 08:27:00|1426.05|1408.95|1425.98|1408.88|1426.05|1408.95|1425.98|1408.88|2
1649924830000|2022-04-14 08:27:10|1425.99|1408.89|1425.89|1408.79|1426.08|1408.98|1425.89|1408.79|4
1649924840000|2022-04-14 08:27:20|1425.94|1408.84|1425.29|1408.19|1425.94|1408.84|1425.17|1408.07|16
1649924850000|2022-04-14 08:27:30|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1
1649924880000|2022-04-14 08:28:00|1425.22|1408.12|1425.44|1408.34|1425.49|1408.39|1425.22|1408.12|6
1649924890000|2022-04-14 08:28:10|1425.55|1408.45|1425.44|1408.34|1425.56|1408.46|1425.15|1408.05|6
1649924900000|2022-04-14 08:28:20|1425.62|1408.52|1425.17|1408.07|1425.62|1408.52|1425.17|1408.07|4
1649924910000|2022-04-14 08:28:30|1425.18|1408.08|1425.34|1408.24|1425.63|1408.53|1425.18|1408.08|9
1649924930000|2022-04-14 08:28:50|1425.2|1408.1|1425.81|1408.71|1425.96|1408.86|1425.2|1408.1|8
1649924940000|2022-04-14 08:29:00|1425.8|1408.7|1425.84|1408.74|1426.05|1408.95|1425.73|1408.63|9
1649924950000|2022-04-14 08:29:10|1425.87|1408.77|1425.87|1408.77|1426.05|1408.95|1425.78|1408.68|4
1649924960000|2022-04-14 08:29:20|1426.05|1408.95|1425.51|1408.41|1426.05|1408.95|1425.44|1408.34|6
1649924980000|2022-04-14 08:29:40|1425.46|1408.36|1425.51|1408.41|1425.51|1408.41|1425.19|1408.09|8
1649925000000|2022-04-14 08:30:00|1425.31|1408.21|1425.31|1408.21|1425.31|1408.21|1425.31|1408.21|1
1649925010000|2022-04-14 08:30:10|1425.23|1408.13|1425.32|1408.22|1425.52|1408.42|1425.23|1408.13|3
1649925020000|2022-04-14 08:30:20|1425.31|1408.21|1424.51|1407.41|1425.39|1408.29|1424.45|1407.35|17
1649925030000|2022-04-14 08:30:30|1424.53|1407.43|1424.46|1407.36|1424.53|1407.43|1424.46|1407.36|4
1649925040000|2022-04-14 08:30:40|1424.51|1407.41|1424.12|1407.02|1424.51|1407.41|1424.12|1407.02|2
1649925050000|2022-04-14 08:30:50|1424.1|1407|1424.1|1407|1424.1|1407|1424.09|1406.99|3
1649925060000|2022-04-14 08:31:00|1424.07|1406.97|1424.06|1406.96|1424.07|1406.97|1424.06|1406.96|2
1649925070000|2022-04-14 08:31:10|1424.05|1406.95|1423.69|1406.59|1424.22|1407.12|1423.69|1406.59|12
1649925080000|2022-04-14 08:31:20|1423.38|1406.28|1423.3|1406.2|1423.38|1406.28|1423.28|1406.18|3
1649925090000|2022-04-14 08:31:30|1423.33|1406.23|1424.04|1406.94|1424.09|1406.99|1423.33|1406.23|9
1649925100000|2022-04-14 08:31:40|1423.81|1406.71|1423.92|1406.82|1423.92|1406.82|1423.81|1406.71|10
1649925110000|2022-04-14 08:31:50|1423.96|1406.86|1423.92|1406.82|1423.96|1406.86|1423.92|1406.82|2
1649925120000|2022-04-14 08:32:00|1424.08|1406.98|1424.4|1407.3|1424.4|1407.3|1424.05|1406.95|10
1649925130000|2022-04-14 08:32:10|1424.48|1407.38|1424.72|1407.62|1424.72|1407.62|1424.45|1407.35|9
1649925140000|2022-04-14 08:32:20|1424.71|1407.61|1425.07|1407.97|1425.07|1407.97|1424.7|1407.6|15
1649925160000|2022-04-14 08:32:40|1425.03|1407.93|1425.04|1407.94|1425.04|1407.94|1425.03|1407.93|2
1649925170000|2022-04-14 08:32:50|1424.97|1407.87|1425|1407.9|1425.04|1407.94|1424.87|1407.77|7
1649925180000|2022-04-14 08:33:00|1424.91|1407.81|1425.05|1407.95|1425.06|1407.96|1424.58|1407.48|10
1649925190000|2022-04-14 08:33:10|1425.09|1407.99|1425.1|1408|1425.26|1408.16|1425.07|1407.97|6
1649925200000|2022-04-14 08:33:20|1425.09|1407.99|1425.07|1407.97|1425.09|1407.99|1424.79|1407.69|5
1649925210000|2022-04-14 08:33:30|1425.08|1407.98|1424.41|1407.31|1425.08|1407.98|1424.41|1407.31|8
1649925220000|2022-04-14 08:33:40|1424.56|1407.46|1424.58|1407.48|1424.58|1407.48|1424.26|1407.16|4
1649925230000|2022-04-14 08:33:50|1424.79|1407.69|1424.89|1407.79|1424.98|1407.88|1424.79|1407.69|8
1649925240000|2022-04-14 08:34:00|1424.91|1407.81|1424.99|1407.89|1424.99|1407.89|1424.91|1407.81|5
1649925250000|2022-04-14 08:34:10|1424.93|1407.83|1424.93|1407.83|1424.93|1407.83|1424.93|1407.83|1
1649925260000|2022-04-14 08:34:20|1424.88|1407.78|1425.07|1407.97|1425.07|1407.97|1424.88|1407.78|7
1649925270000|2022-04-14 08:34:30|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1
1649925280000|2022-04-14 08:34:40|1425.07|1407.97|1425.03|1407.93|1425.07|1407.97|1424.97|1407.87|7
1649925290000|2022-04-14 08:34:50|1425.05|1407.95|1424.98|1407.88|1425.05|1407.95|1424.87|1407.77|10
1649925300000|2022-04-14 08:35:00|1424.92|1407.82|1424.45|1407.35|1424.97|1407.87|1424.45|1407.35|13
1649925310000|2022-04-14 08:35:10|1424.46|1407.36|1424.36|1407.26|1424.58|1407.48|1424.11|1407.01|4
1649925330000|2022-04-14 08:35:30|1424.11|1407.01|1424.36|1407.26|1424.36|1407.26|1424.07|1406.97|3
1649925340000|2022-04-14 08:35:40|1424.33|1407.23|1424.26|1407.16|1424.33|1407.23|1424.26|1407.16|2
1649925350000|2022-04-14 08:35:50|1424.24|1407.14|1424.24|1407.14|1424.24|1407.14|1424.24|1407.14|1
1649925360000|2022-04-14 08:36:00|1424.31|1407.21|1424.26|1407.16|1424.31|1407.21|1424.07|1406.97|5
1649925370000|2022-04-14 08:36:10|1424.24|1407.14|1424.24|1407.14|1424.24|1407.14|1424.24|1407.14|1
1649925380000|2022-04-14 08:36:20|1424.26|1407.16|1424.26|1407.16|1424.26|1407.16|1424.24|1407.14|5
1649925390000|2022-04-14 08:36:30|1424.24|1407.14|1424.09|1406.99|1424.24|1407.14|1424.08|1406.98|4
1649925400000|2022-04-14 08:36:40|1424.08|1406.98|1424.11|1407.01|1424.11|1407.01|1424.08|1406.98|4
1649925440000|2022-04-14 08:37:20|1424.07|1406.97|1424.27|1407.17|1424.27|1407.17|1424.07|1406.97|2
1649925480000|2022-04-14 08:38:00|1424.05|1406.95|1424.09|1406.99|1424.1|1407|1423.29|1406.19|13
1649925490000|2022-04-14 08:38:10|1424.04|1406.94|1423.92|1406.82|1424.09|1406.99|1423.92|1406.82|5
1649925500000|2022-04-14 08:38:20|1423.7|1406.6|1424.08|1406.98|1424.08|1406.98|1423.61|1406.51|11
1649925510000|2022-04-14 08:38:30|1424.01|1406.91|1424.13|1407.03|1424.2|1407.1|1424.01|1406.91|4
1649925520000|2022-04-14 08:38:40|1424.2|1407.1|1424.78|1407.68|1424.78|1407.68|1424.2|1407.1|10
1649925530000|2022-04-14 08:38:50|1424.8|1407.7|1424.93|1407.83|1424.95|1407.85|1424.64|1407.54|6
1649925540000|2022-04-14 08:39:00|1424.72|1407.62|1424.87|1407.77|1424.87|1407.77|1424.64|1407.54|10
1649925550000|2022-04-14 08:39:10|1424.84|1407.74|1424.42|1407.32|1424.85|1407.75|1424.42|1407.32|11
1649925560000|2022-04-14 08:39:20|1424.34|1407.24|1424.19|1407.09|1424.34|1407.24|1424.19|1407.09|2
1649925570000|2022-04-14 08:39:30|1424.2|1407.1|1424.19|1407.09|1424.2|1407.1|1424.19|1407.09|2
1649925580000|2022-04-14 08:39:40|1424.2|1407.1|1424.2|1407.1|1424.2|1407.1|1424.2|1407.1|1
1649925600000|2022-04-14 08:40:00|1424.01|1406.91|1424.03|1406.93|1424.03|1406.93|1424.01|1406.91|2
1649925610000|2022-04-14 08:40:10|1424.19|1407.09|1424.19|1407.09|1424.19|1407.09|1424.19|1407.09|1
1649925640000|2022-04-14 08:40:40|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1
1649925650000|2022-04-14 08:40:50|1424.19|1407.09|1424.6|1407.5|1424.6|1407.5|1424.13|1407.03|11
1649925670000|2022-04-14 08:41:10|1424.64|1407.54|1424.82|1407.72|1424.82|1407.72|1424.6|1407.5|3
1649925680000|2022-04-14 08:41:20|1424.77|1407.67|1424.75|1407.65|1424.77|1407.67|1424.75|1407.65|2
1649925690000|2022-04-14 08:41:30|1424.77|1407.67|1424.77|1407.67|1424.77|1407.67|1424.74|1407.64|4
1649925700000|2022-04-14 08:41:40|1424.72|1407.62|1424.72|1407.62|1424.72|1407.62|1424.72|1407.62|1
1649925710000|2022-04-14 08:41:50|1424.74|1407.64|1424.21|1407.11|1424.74|1407.64|1424.21|1407.11|7
1649925720000|2022-04-14 08:42:00|1423.96|1406.86|1423.69|1406.59|1424.41|1407.31|1423.69|1406.59|6
1649925730000|2022-04-14 08:42:10|1423.67|1406.57|1423.67|1406.57|1423.67|1406.57|1423.67|1406.57|1
1649925740000|2022-04-14 08:42:20|1423.11|1406.01|1422.98|1405.88|1423.11|1406.01|1422.98|1405.88|2
1649925750000|2022-04-14 08:42:30|1422.97|1405.87|1423|1405.9|1423|1405.9|1422.97|1405.87|2
1649925760000|2022-04-14 08:42:40|1423.08|1405.98|1423.93|1406.83|1424|1406.9|1423.06|1405.96|9
1649925770000|2022-04-14 08:42:50|1423.98|1406.88|1423.98|1406.88|1424.05|1406.95|1423.96|1406.86|11
1649925780000|2022-04-14 08:43:00|1424.03|1406.93|1424.01|1406.91|1424.03|1406.93|1424.01|1406.91|2
1649925800000|2022-04-14 08:43:20|1424.03|1406.93|1424.05|1406.95|1424.06|1406.96|1424.02|1406.92|4
1649925810000|2022-04-14 08:43:30|1424.03|1406.93|1423.98|1406.88|1424.03|1406.93|1423.98|1406.88|5
1649925820000|2022-04-14 08:43:40|1424.01|1406.91|1423.8|1406.7|1424.02|1406.92|1423.8|1406.7|8
1649925830000|2022-04-14 08:43:50|1423.85|1406.75|1423.2|1406.1|1423.89|1406.79|1423.2|1406.1|6
1649925860000|2022-04-14 08:44:20|1423.29|1406.19|1423.22|1406.12|1423.29|1406.19|1423.22|1406.12|6
1649925870000|2022-04-14 08:44:30|1423.15|1406.05|1423.25|1406.15|1423.25|1406.15|1423.15|1406.05|2
1649925890000|2022-04-14 08:44:50|1423.15|1406.05|1423.35|1406.25|1423.35|1406.25|1423.15|1406.05|2
1649925910000|2022-04-14 08:45:10|1423.05|1405.95|1423.12|1406.02|1423.28|1406.18|1423.05|1405.95|6
1649925920000|2022-04-14 08:45:20|1423.08|1405.98|1423.15|1406.05|1423.16|1406.06|1423.02|1405.92|7
1649925930000|2022-04-14 08:45:30|1423.02|1405.92|1423.07|1405.97|1423.07|1405.97|1423.02|1405.92|2
1649925940000|2022-04-14 08:45:40|1423.16|1406.06|1422.23|1405.13|1423.16|1406.06|1422.23|1405.13|10
1649925950000|2022-04-14 08:45:50|1422.32|1405.22|1422.14|1405.04|1422.32|1405.22|1422.11|1405.01|4
1649925960000|2022-04-14 08:46:00|1422.32|1405.22|1422.29|1405.19|1422.32|1405.22|1422.29|1405.19|2
1649925970000|2022-04-14 08:46:10|1422.28|1405.18|1421.43|1404.33|1422.28|1405.18|1421.32|1404.22|11
1649925980000|2022-04-14 08:46:20|1421.4|1404.3|1421.32|1404.22|1421.4|1404.3|1421.32|1404.22|6
1649926000000|2022-04-14 08:46:40|1421.3|1404.2|1421.28|1404.18|1421.31|1404.21|1421.27|1404.17|9
1649926010000|2022-04-14 08:46:50|1421.18|1404.08|1421.18|1404.08|1421.21|1404.11|1421.17|1404.07|5
1649926020000|2022-04-14 08:47:00|1421.29|1404.19|1421.29|1404.19|1421.4|1404.3|1421.29|1404.19|3
1649926030000|2022-04-14 08:47:10|1421.26|1404.16|1421.89|1404.79|1421.89|1404.79|1421.21|1404.11|12
1649926040000|2022-04-14 08:47:20|1421.88|1404.78|1421.7|1404.6|1421.88|1404.78|1421.7|1404.6|6
1649926050000|2022-04-14 08:47:30|1421.66|1404.56|1421.71|1404.61|1421.87|1404.77|1421.66|1404.56|7
1649926070000|2022-04-14 08:47:50|1421.89|1404.79|1421.76|1404.66|1421.94|1404.84|1421.76|1404.66|8
1649926080000|2022-04-14 08:48:00|1421.73|1404.63|1421.95|1404.85|1421.99|1404.89|1421.72|1404.62|16
1649926090000|2022-04-14 08:48:10|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1421.96|1404.86|5
1649926120000|2022-04-14 08:48:40|1421.92|1404.82|1421.91|1404.81|1421.92|1404.82|1421.88|1404.78|4
1649926130000|2022-04-14 08:48:50|1421.94|1404.84|1421.97|1404.87|1422.04|1404.94|1421.94|1404.84|6
1649926140000|2022-04-14 08:49:00|1422.06|1404.96|1422.65|1405.55|1422.68|1405.58|1422.03|1404.93|14
1649926150000|2022-04-14 08:49:10|1422.66|1405.56|1422.74|1405.64|1422.74|1405.64|1422.62|1405.52|4
1649926160000|2022-04-14 08:49:20|1422.78|1405.68|1422.06|1404.96|1422.78|1405.68|1422.04|1404.94|8
1649926170000|2022-04-14 08:49:30|1422.11|1405.01|1422.01|1404.91|1422.11|1405.01|1422.01|1404.91|10
1649926180000|2022-04-14 08:49:40|1422.02|1404.92|1422.19|1405.09|1422.19|1405.09|1422.02|1404.92|2
1649926190000|2022-04-14 08:49:50|1422.18|1405.08|1422.38|1405.28|1422.38|1405.28|1422.18|1405.08|3
1649926200000|2022-04-14 08:50:00|1422.19|1405.09|1422.03|1404.93|1422.2|1405.1|1422.03|1404.93|5
1649926210000|2022-04-14 08:50:10|1422.02|1404.92|1421.74|1404.64|1422.05|1404.95|1421.71|1404.61|8
1649926220000|2022-04-14 08:50:20|1421.73|1404.63|1421.79|1404.69|1421.79|1404.69|1421.73|1404.63|2
1649926230000|2022-04-14 08:50:30|1421.51|1404.41|1421.94|1404.84|1421.98|1404.88|1421.51|1404.41|9
1649926240000|2022-04-14 08:50:40|1421.96|1404.86|1421.97|1404.87|1421.97|1404.87|1421.96|1404.86|2
1649926250000|2022-04-14 08:50:50|1421.95|1404.85|1422.03|1404.93|1422.08|1404.98|1421.95|1404.85|3
1649926260000|2022-04-14 08:51:00|1422.01|1404.91|1421.99|1404.89|1422.08|1404.98|1421.95|1404.85|8
1649926270000|2022-04-14 08:51:10|1422|1404.9|1422.11|1405.01|1422.11|1405.01|1422|1404.9|10
1649926280000|2022-04-14 08:51:20|1422.13|1405.03|1422.13|1405.03|1422.13|1405.03|1422.13|1405.03|1
1649926290000|2022-04-14 08:51:30|1422.11|1405.01|1422.08|1404.98|1422.13|1405.03|1422.08|1404.98|5
1649926300000|2022-04-14 08:51:40|1422.1|1405|1422.1|1405|1422.1|1405|1422.08|1404.98|3
1649926310000|2022-04-14 08:51:50|1422.11|1405.01|1422.09|1404.99|1422.11|1405.01|1422.04|1404.94|4
1649926320000|2022-04-14 08:52:00|1422.54|1405.44|1422.72|1405.62|1422.75|1405.65|1422.54|1405.44|6
1649926330000|2022-04-14 08:52:10|1422.68|1405.58|1422.68|1405.58|1422.69|1405.59|1422.68|1405.58|3
1649926340000|2022-04-14 08:52:20|1422.72|1405.62|1422.72|1405.62|1422.75|1405.65|1422.1|1405|14
1649926350000|2022-04-14 08:52:30|1422.68|1405.58|1422.72|1405.62|1422.88|1405.78|1422.68|1405.58|9
1649926360000|2022-04-14 08:52:40|1422.82|1405.72|1423.41|1406.31|1423.46|1406.36|1422.82|1405.72|9
1649926370000|2022-04-14 08:52:50|1423.64|1406.54|1423.57|1406.47|1423.64|1406.54|1423.55|1406.45|4
1649926380000|2022-04-14 08:53:00|1423.49|1406.39|1423.08|1405.98|1423.69|1406.59|1423.04|1405.94|9
1649926390000|2022-04-14 08:53:10|1423.09|1405.99|1423.06|1405.96|1423.09|1405.99|1423.06|1405.96|3
1649926400000|2022-04-14 08:53:20|1423.09|1405.99|1423.15|1406.05|1423.18|1406.08|1423.07|1405.97|9
1649926410000|2022-04-14 08:53:30|1423.08|1405.98|1422.75|1405.65|1423.08|1405.98|1422.75|1405.65|12
1649926420000|2022-04-14 08:53:40|1422.66|1405.56|1422.33|1405.23|1422.66|1405.56|1422.3|1405.2|7
1649926430000|2022-04-14 08:53:50|1422.16|1405.06|1422.39|1405.29|1422.39|1405.29|1422.16|1405.06|2
1649926440000|2022-04-14 08:54:00|1422.38|1405.28|1422.34|1405.24|1422.63|1405.53|1422.34|1405.24|10
1649926450000|2022-04-14 08:54:10|1422.27|1405.17|1422.28|1405.18|1422.49|1405.39|1422.27|1405.17|4
1649926470000|2022-04-14 08:54:30|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1
1649926480000|2022-04-14 08:54:40|1422.23|1405.13|1422.11|1405.01|1422.59|1405.49|1422.11|1405.01|4
1649926490000|2022-04-14 08:54:50|1422.37|1405.27|1422.37|1405.27|1422.68|1405.58|1422.2|1405.1|5
1649926500000|2022-04-14 08:55:00|1422.11|1405.01|1422.28|1405.18|1422.28|1405.18|1422.11|1405.01|3
1649926510000|2022-04-14 08:55:10|1422.14|1405.04|1422.13|1405.03|1422.14|1405.04|1422.11|1405.01|3
1649926520000|2022-04-14 08:55:20|1422.14|1405.04|1422.11|1405.01|1422.14|1405.04|1422.11|1405.01|3
1649926530000|2022-04-14 08:55:30|1422.19|1405.09|1422.19|1405.09|1422.19|1405.09|1422.19|1405.09|1
1649926560000|2022-04-14 08:56:00|1422.11|1405.01|1422.11|1405.01|1422.11|1405.01|1422.11|1405.01|1
1649926610000|2022-04-14 08:56:50|1422.2|1405.1|1422.24|1405.14|1422.24|1405.14|1422.2|1405.1|2
1649926620000|2022-04-14 08:57:00|1422.09|1404.99|1422.2|1405.1|1422.2|1405.1|1422.09|1404.99|3
1649926640000|2022-04-14 08:57:20|1422.11|1405.01|1422.11|1405.01|1422.11|1405.01|1422.11|1405.01|1
1649926660000|2022-04-14 08:57:40|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1422.04|1404.94|6
1649926670000|2022-04-14 08:57:50|1422.06|1404.96|1422.05|1404.95|1422.06|1404.96|1422.04|1404.94|5
1649926680000|2022-04-14 08:58:00|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1
1649926690000|2022-04-14 08:58:10|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1
1649926700000|2022-04-14 08:58:20|1422.07|1404.97|1421.97|1404.87|1422.1|1405|1421.97|1404.87|6
1649926710000|2022-04-14 08:58:30|1422.01|1404.91|1422.01|1404.91|1422.01|1404.91|1422.01|1404.91|1
1649926730000|2022-04-14 08:58:50|1421.98|1404.88|1422.01|1404.91|1422.01|1404.91|1421.97|1404.87|3
1649926740000|2022-04-14 08:59:00|1421.96|1404.86|1421.96|1404.86|1421.96|1404.86|1421.96|1404.86|1
1649926750000|2022-04-14 08:59:10|1421.92|1404.82|1421.91|1404.81|1421.92|1404.82|1421.91|1404.81|2
1649926760000|2022-04-14 08:59:20|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1
1649926770000|2022-04-14 08:59:30|1421.96|1404.86|1421.97|1404.87|1421.97|1404.87|1421.96|1404.86|2
1649926780000|2022-04-14 08:59:40|1421.94|1404.84|1422.05|1404.95|1422.05|1404.95|1421.93|1404.83|3
1649926800000|2022-04-14 09:00:00|1422.06|1404.96|1421.52|1404.42|1422.06|1404.96|1421.41|1404.31|14
1649926810000|2022-04-14 09:00:10|1421.51|1404.41|1421.77|1404.67|1421.89|1404.79|1421.51|1404.41|10
1649926820000|2022-04-14 09:00:20|1421.78|1404.68|1422.01|1404.91|1422.01|1404.91|1421.77|1404.67|17
1649926830000|2022-04-14 09:00:30|1422|1404.9|1422.08|1404.98|1422.08|1404.98|1421.39|1404.29|10
1649926840000|2022-04-14 09:00:40|1421.62|1404.52|1421.69|1404.59|1421.9|1404.8|1421.59|1404.49|14
1649926850000|2022-04-14 09:00:50|1421.91|1404.81|1421.9|1404.8|1421.92|1404.82|1421.87|1404.77|5
1649926860000|2022-04-14 09:01:00|1421.67|1404.57|1421.95|1404.85|1421.95|1404.85|1421.67|1404.57|5
1649926870000|2022-04-14 09:01:10|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1422.02|1404.92|3
1649926880000|2022-04-14 09:01:20|1422.03|1404.93|1421.7|1404.6|1422.07|1404.97|1421.7|1404.6|5
1649926890000|2022-04-14 09:01:30|1421.96|1404.86|1421.96|1404.86|1421.96|1404.86|1421.9|1404.8|3
1649926900000|2022-04-14 09:01:40|1421.93|1404.83|1422.02|1404.92|1422.02|1404.92|1421.93|1404.83|2
1649926910000|2022-04-14 09:01:50|1422.01|1404.91|1422.02|1404.92|1422.04|1404.94|1421.98|1404.88|8
1649926920000|2022-04-14 09:02:00|1422.03|1404.93|1421.98|1404.88|1422.03|1404.93|1421.98|1404.88|10
1649926930000|2022-04-14 09:02:10|1421.99|1404.89|1421.99|1404.89|1421.99|1404.89|1421.98|1404.88|5
1649926940000|2022-04-14 09:02:20|1422.02|1404.92|1422.03|1404.93|1422.06|1404.96|1422.02|1404.92|6
1649926950000|2022-04-14 09:02:30|1422.06|1404.96|1422.06|1404.96|1422.08|1404.98|1422.02|1404.92|11
1649926960000|2022-04-14 09:02:40|1422.07|1404.97|1421.95|1404.85|1422.07|1404.97|1421.95|1404.85|6
1649926970000|2022-04-14 09:02:50|1421.99|1404.89|1421.97|1404.87|1422|1404.9|1421.95|1404.85|15
1649926980000|2022-04-14 09:03:00|1421.95|1404.85|1422.24|1405.14|1422.24|1405.14|1421.95|1404.85|7
1649926990000|2022-04-14 09:03:10|1422.32|1405.22|1422.31|1405.21|1422.32|1405.22|1422.22|1405.12|6
1649927000000|2022-04-14 09:03:20|1422.32|1405.22|1422.02|1404.92|1422.32|1405.22|1422.02|1404.92|17
1649927010000|2022-04-14 09:03:30|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1422.02|1404.92|3
1649927020000|2022-04-14 09:03:40|1422.04|1404.94|1422.51|1405.41|1422.58|1405.48|1422.02|1404.92|13
1649927030000|2022-04-14 09:03:50|1422.58|1405.48|1422.62|1405.52|1422.65|1405.55|1422.51|1405.41|11
1649927040000|2022-04-14 09:04:00|1422.44|1405.34|1422.67|1405.57|1422.76|1405.66|1422.28|1405.18|6
1649927050000|2022-04-14 09:04:10|1422.68|1405.58|1422.86|1405.76|1422.87|1405.77|1422.68|1405.58|6
1649927060000|2022-04-14 09:04:20|1422.85|1405.75|1422.57|1405.47|1422.87|1405.77|1422.56|1405.46|8
1649927070000|2022-04-14 09:04:30|1422.6|1405.5|1422.43|1405.33|1422.87|1405.77|1422.43|1405.33|7
1649927080000|2022-04-14 09:04:40|1422.5|1405.4|1422.18|1405.08|1422.5|1405.4|1422.18|1405.08|5
1649927090000|2022-04-14 09:04:50|1422.24|1405.14|1422.22|1405.12|1422.24|1405.14|1422.22|1405.12|2
1649927100000|2022-04-14 09:05:00|1422.54|1405.44|1422.54|1405.44|1422.54|1405.44|1422.54|1405.44|1
1649927110000|2022-04-14 09:05:10|1422.34|1405.24|1422.33|1405.23|1422.34|1405.24|1422.33|1405.23|2
1649927120000|2022-04-14 09:05:20|1422.4|1405.3|1422.4|1405.3|1422.4|1405.3|1422.4|1405.3|1
1649927140000|2022-04-14 09:05:40|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1
1649927150000|2022-04-14 09:05:50|1422.29|1405.19|1422.28|1405.18|1422.29|1405.19|1422.28|1405.18|2
1649927160000|2022-04-14 09:06:00|1422.29|1405.19|1422.35|1405.25|1422.35|1405.25|1422.29|1405.19|3
1649927170000|2022-04-14 09:06:10|1422.19|1405.09|1421.85|1404.75|1422.3|1405.2|1421.85|1404.75|13
1649927180000|2022-04-14 09:06:20|1421.73|1404.63|1421.79|1404.69|1421.8|1404.7|1421.73|1404.63|9
1649927190000|2022-04-14 09:06:30|1421.65|1404.55|1421.66|1404.56|1421.67|1404.57|1421.64|1404.54|4
1649927200000|2022-04-14 09:06:40|1421.65|1404.55|1421.67|1404.57|1421.67|1404.57|1421.65|1404.55|2
1649927210000|2022-04-14 09:06:50|1421.64|1404.54|1421.69|1404.59|1421.7|1404.6|1421.64|1404.54|4
1649927220000|2022-04-14 09:07:00|1421.71|1404.61|1421.71|1404.61|1421.71|1404.61|1421.71|1404.61|1
1649927230000|2022-04-14 09:07:10|1421.55|1404.45|1421.55|1404.45|1421.55|1404.45|1421.55|1404.45|1
1649927240000|2022-04-14 09:07:20|1421.2|1404.1|1421.89|1404.79|1421.91|1404.81|1421.2|1404.1|13
1649927250000|2022-04-14 09:07:30|1422.06|1404.96|1422.03|1404.93|1422.06|1404.96|1422|1404.9|7
1649927260000|2022-04-14 09:07:40|1422|1404.9|1421.99|1404.89|1422.01|1404.91|1421.99|1404.89|3
1649927270000|2022-04-14 09:07:50|1421.95|1404.85|1421.94|1404.84|1421.96|1404.86|1421.93|1404.83|5
1649927280000|2022-04-14 09:08:00|1421.95|1404.85|1421.96|1404.86|1421.97|1404.87|1421.95|1404.85|3
1649927290000|2022-04-14 09:08:10|1421.95|1404.85|1421.88|1404.78|1422.01|1404.91|1421.88|1404.78|6
1649927300000|2022-04-14 09:08:20|1421.87|1404.77|1421.66|1404.56|1421.87|1404.77|1421.58|1404.48|8
1649927310000|2022-04-14 09:08:30|1421.39|1404.29|1421.39|1404.29|1421.39|1404.29|1421.39|1404.29|1
1649927320000|2022-04-14 09:08:40|1421.4|1404.3|1421.42|1404.32|1421.43|1404.33|1421.4|1404.3|4
1649927330000|2022-04-14 09:08:50|1421.48|1404.38|1421.52|1404.42|1421.52|1404.42|1421.48|1404.38|3
1649927340000|2022-04-14 09:09:00|1421.55|1404.45|1421.51|1404.41|1421.55|1404.45|1421.51|1404.41|2
1649927350000|2022-04-14 09:09:10|1421.52|1404.42|1421.52|1404.42|1421.52|1404.42|1421.52|1404.42|1
1649927360000|2022-04-14 09:09:20|1421.45|1404.35|1421.45|1404.35|1421.45|1404.35|1421.45|1404.35|1
1649927370000|2022-04-14 09:09:30|1421.37|1404.27|1419.95|1402.85|1421.37|1404.27|1419.95|1402.85|14
1649927380000|2022-04-14 09:09:40|1419.99|1402.89|1420.07|1402.97|1420.08|1402.98|1419.69|1402.59|17
1649927390000|2022-04-14 09:09:50|1420.08|1402.98|1419.89|1402.79|1420.08|1402.98|1419.89|1402.79|2
1649927400000|2022-04-14 09:10:00|1419.78|1402.68|1419.85|1402.75|1419.9|1402.8|1419.77|1402.67|9
1649927410000|2022-04-14 09:10:10|1419.84|1402.74|1419.82|1402.72|1419.84|1402.74|1419.69|1402.59|4
1649927420000|2022-04-14 09:10:20|1419.69|1402.59|1419.69|1402.59|1419.69|1402.59|1419.69|1402.59|1
1649927430000|2022-04-14 09:10:30|1419.73|1402.63|1419.73|1402.63|1419.73|1402.63|1419.73|1402.63|1
1649927440000|2022-04-14 09:10:40|1419.69|1402.59|1419.69|1402.59|1419.69|1402.59|1419.69|1402.59|1
1649927450000|2022-04-14 09:10:50|1419.66|1402.56|1419.3|1402.2|1419.66|1402.56|1419.3|1402.2|5
1649927460000|2022-04-14 09:11:00|1419.27|1402.17|1419.17|1402.07|1419.27|1402.17|1419.1|1402|19
1649927470000|2022-04-14 09:11:10|1419.18|1402.08|1419.17|1402.07|1419.21|1402.11|1419.1|1402|10
1649927480000|2022-04-14 09:11:20|1419.18|1402.08|1419.17|1402.07|1419.18|1402.08|1419.17|1402.07|10
1649927490000|2022-04-14 09:11:30|1419.18|1402.08|1419.54|1402.44|1419.63|1402.53|1419.18|1402.08|14
1649927500000|2022-04-14 09:11:40|1419.4|1402.3|1419.38|1402.28|1419.47|1402.37|1419.33|1402.23|25
1649927510000|2022-04-14 09:11:50|1419.4|1402.3|1419.33|1402.23|1419.4|1402.3|1419.33|1402.23|8
1649927520000|2022-04-14 09:12:00|1419.35|1402.25|1419.05|1401.95|1419.35|1402.25|1419.05|1401.95|8
1649927530000|2022-04-14 09:12:10|1419.14|1402.04|1419.29|1402.19|1419.4|1402.3|1419.14|1402.04|10
1649927540000|2022-04-14 09:12:20|1419.31|1402.21|1419.28|1402.18|1419.31|1402.21|1419.27|1402.17|3
1649927570000|2022-04-14 09:12:50|1419.27|1402.17|1419.27|1402.17|1419.27|1402.17|1419.27|1402.17|1
1649927590000|2022-04-14 09:13:10|1419.3|1402.2|1418.81|1401.71|1419.3|1402.2|1418.81|1401.71|7
1649927600000|2022-04-14 09:13:20|1418.95|1401.85|1419.12|1402.02|1419.28|1402.18|1418.48|1401.38|17
1649927610000|2022-04-14 09:13:30|1419.28|1402.18|1419.16|1402.06|1419.28|1402.18|1419.05|1401.95|10
1649927630000|2022-04-14 09:13:50|1419.11|1402.01|1418.98|1401.88|1419.11|1402.01|1418.4|1401.3|9
1649927640000|2022-04-14 09:14:00|1418.57|1401.47|1419.05|1401.95|1419.05|1401.95|1418.49|1401.39|5
1649927660000|2022-04-14 09:14:20|1419|1401.9|1419.05|1401.95|1419.05|1401.95|1418.99|1401.89|8
1649927700000|2022-04-14 09:15:00|1419|1401.9|1419|1401.9|1419|1401.9|1418.86|1401.76|3
1649927710000|2022-04-14 09:15:10|1418.86|1401.76|1419|1401.9|1419.05|1401.95|1418.86|1401.76|8
1649927720000|2022-04-14 09:15:20|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1
1649927730000|2022-04-14 09:15:30|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1649927750000|2022-04-14 09:15:50|1419.19|1402.09|1419.4|1402.3|1419.43|1402.33|1419.19|1402.09|5
1649927760000|2022-04-14 09:16:00|1419.43|1402.33|1419.4|1402.3|1419.43|1402.33|1419.4|1402.3|2
1649927770000|2022-04-14 09:16:10|1419.43|1402.33|1419.02|1401.92|1419.43|1402.33|1419.02|1401.92|17
1649927780000|2022-04-14 09:16:20|1418.94|1401.84|1418.94|1401.84|1419.05|1401.95|1418.94|1401.84|9
1649927790000|2022-04-14 09:16:30|1419.04|1401.94|1419.21|1402.11|1419.44|1402.34|1419.04|1401.94|5
1649927800000|2022-04-14 09:16:40|1419.24|1402.14|1419.04|1401.94|1419.24|1402.14|1419.04|1401.94|3
1649927810000|2022-04-14 09:16:50|1419.05|1401.95|1419.02|1401.92|1419.05|1401.95|1419.02|1401.92|2
1649927820000|2022-04-14 09:17:00|1419|1401.9|1419.05|1401.95|1419.05|1401.95|1419|1401.9|2
1649927850000|2022-04-14 09:17:30|1419|1401.9|1419.05|1401.95|1419.05|1401.95|1419|1401.9|3
1649927860000|2022-04-14 09:17:40|1419|1401.9|1419.05|1401.95|1419.05|1401.95|1419|1401.9|3
1649927880000|2022-04-14 09:18:00|1419.09|1401.99|1419.09|1401.99|1419.09|1401.99|1419.09|1401.99|1
1649927890000|2022-04-14 09:18:10|1419.1|1402|1419.09|1401.99|1419.1|1402|1419.09|1401.99|2
1649927900000|2022-04-14 09:18:20|1419.08|1401.98|1419.09|1401.99|1419.1|1402|1419.08|1401.98|3
1649927910000|2022-04-14 09:18:30|1419.1|1402|1419.07|1401.97|1419.1|1402|1419.07|1401.97|3
1649927920000|2022-04-14 09:18:40|1419.09|1401.99|1419.02|1401.92|1419.09|1401.99|1419.02|1401.92|2
1649927940000|2022-04-14 09:19:00|1419.07|1401.97|1419.08|1401.98|1419.08|1401.98|1419.07|1401.97|2
1649927950000|2022-04-14 09:19:10|1419.05|1401.95|1419.03|1401.93|1419.05|1401.95|1419.03|1401.93|2
1649927970000|2022-04-14 09:19:30|1419.08|1401.98|1419.03|1401.93|1419.08|1401.98|1419.03|1401.93|3
1649928000000|2022-04-14 09:20:00|1419.02|1401.92|1419.04|1401.94|1419.04|1401.94|1419.02|1401.92|2
1649928010000|2022-04-14 09:20:10|1419.03|1401.93|1419.01|1401.91|1419.03|1401.93|1418.99|1401.89|3
1649928020000|2022-04-14 09:20:20|1418.71|1401.61|1418.75|1401.65|1418.76|1401.66|1418.68|1401.58|8
1649928040000|2022-04-14 09:20:40|1418.41|1401.31|1418.29|1401.19|1418.49|1401.39|1418.29|1401.19|3
1649928050000|2022-04-14 09:20:50|1418.38|1401.28|1418.29|1401.19|1418.38|1401.28|1418.29|1401.19|2
1649928060000|2022-04-14 09:21:00|1418.26|1401.16|1418.16|1401.06|1418.37|1401.27|1418.16|1401.06|8
1649928070000|2022-04-14 09:21:10|1418.14|1401.04|1418.2|1401.1|1418.2|1401.1|1418.14|1401.04|5
1649928080000|2022-04-14 09:21:20|1418.16|1401.06|1417.63|1400.53|1418.2|1401.1|1417.63|1400.53|9
1649928090000|2022-04-14 09:21:30|1417.65|1400.55|1417.15|1400.05|1417.65|1400.55|1417.15|1400.05|10
1649928100000|2022-04-14 09:21:40|1417.13|1400.03|1416.61|1399.51|1417.14|1400.04|1416.52|1399.42|11
1649928110000|2022-04-14 09:21:50|1416.55|1399.45|1416.7|1399.6|1416.7|1399.6|1416.55|1399.45|3
1649928120000|2022-04-14 09:22:00|1416.61|1399.51|1416.4|1399.3|1416.7|1399.6|1416.14|1399.04|11
1649928130000|2022-04-14 09:22:10|1416.42|1399.32|1416.42|1399.32|1416.42|1399.32|1416.42|1399.32|1
1649928180000|2022-04-14 09:23:00|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1
1649928190000|2022-04-14 09:23:10|1416.29|1399.19|1416.32|1399.22|1416.32|1399.22|1416.23|1399.13|6
1649928200000|2022-04-14 09:23:20|1416.47|1399.37|1416.25|1399.15|1416.47|1399.37|1416.25|1399.15|3
1649928210000|2022-04-14 09:23:30|1416.34|1399.24|1416.25|1399.15|1416.34|1399.24|1416.25|1399.15|2
1649928220000|2022-04-14 09:23:40|1416.58|1399.48|1416.58|1399.48|1416.58|1399.48|1416.58|1399.48|1
1649928230000|2022-04-14 09:23:50|1416.62|1399.52|1416.84|1399.74|1416.84|1399.74|1416.62|1399.52|4
1649928240000|2022-04-14 09:24:00|1416.85|1399.75|1416.84|1399.74|1416.85|1399.75|1416.82|1399.72|10
1649928250000|2022-04-14 09:24:10|1416.79|1399.69|1416.63|1399.53|1417.01|1399.91|1416.56|1399.46|11
1649928260000|2022-04-14 09:24:20|1416.62|1399.52|1416.71|1399.61|1416.71|1399.61|1416.33|1399.23|6
1649928270000|2022-04-14 09:24:30|1416.68|1399.58|1416.46|1399.36|1416.73|1399.63|1416.46|1399.36|15
1649928280000|2022-04-14 09:24:40|1416.75|1399.65|1416.46|1399.36|1416.75|1399.65|1416.42|1399.32|6
1649928290000|2022-04-14 09:24:50|1416.44|1399.34|1416.73|1399.63|1416.73|1399.63|1416.44|1399.34|2
1649928300000|2022-04-14 09:25:00|1416.72|1399.62|1416.48|1399.38|1416.72|1399.62|1416.25|1399.15|10
1649928310000|2022-04-14 09:25:10|1416.47|1399.37|1416.46|1399.36|1416.54|1399.44|1416.45|1399.35|7
1649928320000|2022-04-14 09:25:20|1416.44|1399.34|1416.49|1399.39|1416.49|1399.39|1416.26|1399.16|3
1649928330000|2022-04-14 09:25:30|1416.48|1399.38|1415.07|1397.97|1416.56|1399.46|1415.07|1397.97|22
1649928340000|2022-04-14 09:25:40|1415.14|1398.04|1412.42|1395.32|1415.27|1398.17|1412.42|1395.32|17
1649928350000|2022-04-14 09:25:50|1412.51|1395.41|1411.19|1394.09|1412.58|1395.48|1411.19|1394.09|14
1649928360000|2022-04-14 09:26:00|1411.61|1394.51|1412.08|1394.98|1412.14|1395.04|1411.58|1394.48|7
1649928370000|2022-04-14 09:26:10|1411.6|1394.5|1411.91|1394.81|1411.91|1394.81|1411.58|1394.48|11
1649928380000|2022-04-14 09:26:20|1411.41|1394.31|1409.36|1392.26|1411.41|1394.31|1409.13|1392.03|22
1649928390000|2022-04-14 09:26:30|1409.31|1392.21|1407.07|1389.97|1409.31|1392.21|1406.61|1389.51|36
1649928400000|2022-04-14 09:26:40|1407.04|1389.94|1404.9|1387.8|1407.04|1389.94|1404.06|1386.96|25
1649928410000|2022-04-14 09:26:50|1404.87|1387.77|1404.42|1387.32|1404.87|1387.77|1404.41|1387.31|10
1649928420000|2022-04-14 09:27:00|1404.4|1387.3|1405.14|1388.04|1405.15|1388.05|1404.35|1387.25|12
1649928430000|2022-04-14 09:27:10|1405.16|1388.06|1405.24|1388.14|1405.24|1388.14|1404.95|1387.85|17
1649928440000|2022-04-14 09:27:20|1405.25|1388.15|1405.81|1388.71|1406.03|1388.93|1405.25|1388.15|10
1649928450000|2022-04-14 09:27:30|1406.03|1388.93|1406.7|1389.6|1406.7|1389.6|1405.84|1388.74|10
1649928460000|2022-04-14 09:27:40|1406.73|1389.63|1406.59|1389.49|1406.73|1389.63|1406.57|1389.47|4
1649928470000|2022-04-14 09:27:50|1406.81|1389.71|1406.87|1389.77|1406.92|1389.82|1406.66|1389.56|12
1649928480000|2022-04-14 09:28:00|1406.92|1389.82|1407.09|1389.99|1407.09|1389.99|1406.87|1389.77|12
1649928490000|2022-04-14 09:28:10|1407.08|1389.98|1407.05|1389.95|1407.09|1389.99|1407.05|1389.95|6
1649928510000|2022-04-14 09:28:30|1407.07|1389.97|1407.64|1390.54|1407.64|1390.54|1407.07|1389.97|4
1649928520000|2022-04-14 09:28:40|1407.59|1390.49|1407.64|1390.54|1407.64|1390.54|1407.59|1390.49|8
1649928530000|2022-04-14 09:28:50|1407.59|1390.49|1407.18|1390.08|1407.59|1390.49|1407.18|1390.08|2
1649928540000|2022-04-14 09:29:00|1407.25|1390.15|1407.25|1390.15|1407.25|1390.15|1407.25|1390.15|1
1649928550000|2022-04-14 09:29:10|1407.24|1390.14|1408.96|1391.86|1409.03|1391.93|1407.24|1390.14|23
1649928560000|2022-04-14 09:29:20|1409.83|1392.73|1409.83|1392.73|1409.83|1392.73|1409.83|1392.73|1
1649928570000|2022-04-14 09:29:30|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1
1649928580000|2022-04-14 09:29:40|1410.04|1392.94|1410.71|1393.61|1410.71|1393.61|1410.04|1392.94|3
1649928590000|2022-04-14 09:29:50|1410.74|1393.64|1410.79|1393.69|1410.79|1393.69|1410.74|1393.64|2
1649928600000|2022-04-14 09:30:00|1410.8|1393.7|1410.53|1393.43|1410.8|1393.7|1410.09|1392.99|4
1649928610000|2022-04-14 09:30:10|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1
1649928620000|2022-04-14 09:30:20|1410.42|1393.32|1410.42|1393.32|1410.42|1393.32|1410.42|1393.32|1
1649928640000|2022-04-14 09:30:40|1410.59|1393.49|1410.6|1393.5|1410.6|1393.5|1410.59|1393.49|2
1649928650000|2022-04-14 09:30:50|1410.2|1393.1|1410.6|1393.5|1410.6|1393.5|1410.2|1393.1|2
1649928660000|2022-04-14 09:31:00|1410.59|1393.49|1410.38|1393.28|1410.59|1393.49|1410.35|1393.25|6
1649928670000|2022-04-14 09:31:10|1410.39|1393.29|1409.86|1392.76|1410.39|1393.29|1409.86|1392.76|12
1649928690000|2022-04-14 09:31:30|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1
1649928700000|2022-04-14 09:31:40|1409.72|1392.62|1409.77|1392.67|1409.92|1392.82|1409.72|1392.62|4
1649928730000|2022-04-14 09:32:10|1409.87|1392.77|1410.11|1393.01|1410.11|1393.01|1409.87|1392.77|2
1649928740000|2022-04-14 09:32:20|1409.87|1392.77|1408.89|1391.79|1409.91|1392.81|1408.89|1391.79|12
1649928750000|2022-04-14 09:32:30|1408.77|1391.67|1408.77|1391.67|1408.77|1391.67|1408.77|1391.67|1
1649928760000|2022-04-14 09:32:40|1408.65|1391.55|1408.54|1391.44|1408.82|1391.72|1408.54|1391.44|5
1649928780000|2022-04-14 09:33:00|1408.26|1391.16|1408.26|1391.16|1408.26|1391.16|1408.26|1391.16|1
1649928790000|2022-04-14 09:33:10|1408.79|1391.69|1408.93|1391.83|1408.93|1391.83|1408.79|1391.69|3
1649928800000|2022-04-14 09:33:20|1409.08|1391.98|1409.19|1392.09|1409.21|1392.11|1409.08|1391.98|4
1649928810000|2022-04-14 09:33:30|1409.26|1392.16|1410.37|1393.27|1410.37|1393.27|1409.12|1392.02|8
1649928820000|2022-04-14 09:33:40|1410.35|1393.25|1411.26|1394.16|1411.26|1394.16|1410.3|1393.2|5
1649928830000|2022-04-14 09:33:50|1411.21|1394.11|1411.41|1394.31|1411.47|1394.37|1411.2|1394.1|5
1649928840000|2022-04-14 09:34:00|1411.26|1394.16|1410.82|1393.72|1411.26|1394.16|1410.82|1393.72|9
1649928850000|2022-04-14 09:34:10|1410.99|1393.89|1411.72|1394.62|1411.76|1394.66|1410.56|1393.46|6
1649928860000|2022-04-14 09:34:20|1411.67|1394.57|1411.77|1394.67|1411.8|1394.7|1411.59|1394.49|7
1649928880000|2022-04-14 09:34:40|1411.7|1394.6|1411.93|1394.83|1411.93|1394.83|1411.7|1394.6|8
1649928900000|2022-04-14 09:35:00|1412.02|1394.92|1412.35|1395.25|1412.35|1395.25|1412|1394.9|4
1649928910000|2022-04-14 09:35:10|1412.54|1395.44|1413.06|1395.96|1413.06|1395.96|1412.54|1395.44|10
1649928920000|2022-04-14 09:35:20|1413.05|1395.95|1413.03|1395.93|1413.06|1395.96|1413.01|1395.91|9
1649928930000|2022-04-14 09:35:30|1413|1395.9|1413.36|1396.26|1413.51|1396.41|1412.96|1395.86|17
1649928940000|2022-04-14 09:35:40|1413.51|1396.41|1413.45|1396.35|1413.82|1396.72|1413.4|1396.3|23
1649928950000|2022-04-14 09:35:50|1413.46|1396.36|1413.36|1396.26|1413.74|1396.64|1413.36|1396.26|15
1649928960000|2022-04-14 09:36:00|1413.51|1396.41|1413.27|1396.17|1413.57|1396.47|1413.26|1396.16|15
1649928970000|2022-04-14 09:36:10|1413.25|1396.15|1413.88|1396.78|1413.88|1396.78|1413.13|1396.03|10
1649928980000|2022-04-14 09:36:20|1413.86|1396.76|1413.72|1396.62|1413.9|1396.8|1413.72|1396.62|11
1649928990000|2022-04-14 09:36:30|1413.69|1396.59|1413.45|1396.35|1413.7|1396.6|1413.45|1396.35|6
1649929000000|2022-04-14 09:36:40|1413.63|1396.53|1413.64|1396.54|1413.64|1396.54|1413.45|1396.35|4
1649929010000|2022-04-14 09:36:50|1413.49|1396.39|1413.21|1396.11|1413.49|1396.39|1413.18|1396.08|15
1649929020000|2022-04-14 09:37:00|1413.19|1396.09|1413.11|1396.01|1413.2|1396.1|1413.1|1396|8
1649929030000|2022-04-14 09:37:10|1413.15|1396.05|1412.78|1395.68|1413.22|1396.12|1412.78|1395.68|13
1649929040000|2022-04-14 09:37:20|1412.74|1395.64|1412.72|1395.62|1412.77|1395.67|1412.72|1395.62|5
1649929050000|2022-04-14 09:37:30|1412.8|1395.7|1412.85|1395.75|1412.86|1395.76|1412.8|1395.7|5
1649929060000|2022-04-14 09:37:40|1412.94|1395.84|1412.94|1395.84|1412.94|1395.84|1412.94|1395.84|1
1649929070000|2022-04-14 09:37:50|1412.9|1395.8|1412.56|1395.46|1412.9|1395.8|1412.56|1395.46|2
1649929080000|2022-04-14 09:38:00|1412.43|1395.33|1412.43|1395.33|1412.43|1395.33|1412.43|1395.33|1
1649929090000|2022-04-14 09:38:10|1412.24|1395.14|1412.84|1395.74|1412.84|1395.74|1412.13|1395.03|9
1649929100000|2022-04-14 09:38:20|1412.75|1395.65|1412.92|1395.82|1412.92|1395.82|1412.31|1395.21|5
1649929110000|2022-04-14 09:38:30|1412.93|1395.83|1413.03|1395.93|1413.03|1395.93|1412.92|1395.82|4
1649929120000|2022-04-14 09:38:40|1412.99|1395.89|1413.08|1395.98|1413.13|1396.03|1412.99|1395.89|6
1649929130000|2022-04-14 09:38:50|1413.13|1396.03|1413.03|1395.93|1413.13|1396.03|1413.03|1395.93|4
1649929140000|2022-04-14 09:39:00|1413.12|1396.02|1413.11|1396.01|1413.12|1396.02|1413.08|1395.98|4
1649929150000|2022-04-14 09:39:10|1413.1|1396|1413.12|1396.02|1413.12|1396.02|1413.08|1395.98|7
1649929160000|2022-04-14 09:39:20|1413.13|1396.03|1413.1|1396|1413.13|1396.03|1413.08|1395.98|3
1649929170000|2022-04-14 09:39:30|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1413.13|1396.03|1
1649929180000|2022-04-14 09:39:40|1413.14|1396.04|1413.83|1396.73|1413.84|1396.74|1413.14|1396.04|10
1649929200000|2022-04-14 09:40:00|1413.96|1396.86|1414.14|1397.04|1414.14|1397.04|1413.95|1396.85|14
1649929210000|2022-04-14 09:40:10|1414.13|1397.03|1414.81|1397.71|1415.09|1397.99|1414.11|1397.01|10
1649929220000|2022-04-14 09:40:20|1414.85|1397.75|1415.05|1397.95|1415.12|1398.02|1414.85|1397.75|14
1649929230000|2022-04-14 09:40:30|1414.99|1397.89|1415.05|1397.95|1415.05|1397.95|1414.99|1397.89|2
1649929240000|2022-04-14 09:40:40|1414.9|1397.8|1414.98|1397.88|1414.98|1397.88|1414.9|1397.8|2
1649929250000|2022-04-14 09:40:50|1414.87|1397.77|1414.87|1397.77|1414.87|1397.77|1414.87|1397.77|1
1649929260000|2022-04-14 09:41:00|1414.9|1397.8|1415.02|1397.92|1415.02|1397.92|1414.87|1397.77|6
1649929280000|2022-04-14 09:41:20|1415.05|1397.95|1414.49|1397.39|1415.07|1397.97|1414.47|1397.37|7
1649929290000|2022-04-14 09:41:30|1414.36|1397.26|1414.22|1397.12|1414.36|1397.26|1414.08|1396.98|4
1649929300000|2022-04-14 09:41:40|1414.15|1397.05|1414.13|1397.03|1414.2|1397.1|1414.13|1397.03|4
1649929310000|2022-04-14 09:41:50|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1414.13|1397.03|3
1649929320000|2022-04-14 09:42:00|1414.03|1396.93|1414.11|1397.01|1414.11|1397.01|1414.03|1396.93|2
1649929330000|2022-04-14 09:42:10|1414.09|1396.99|1413.93|1396.83|1414.11|1397.01|1413.91|1396.81|8
1649929340000|2022-04-14 09:42:20|1413.92|1396.82|1413.22|1396.12|1414.02|1396.92|1413.22|1396.12|8
1649929350000|2022-04-14 09:42:30|1413.23|1396.13|1413.14|1396.04|1413.23|1396.13|1413.14|1396.04|2
1649929360000|2022-04-14 09:42:40|1413.22|1396.12|1413.22|1396.12|1413.22|1396.12|1413.22|1396.12|1
1649929370000|2022-04-14 09:42:50|1413.48|1396.38|1413.2|1396.1|1413.64|1396.54|1413.2|1396.1|5
1649929380000|2022-04-14 09:43:00|1413.18|1396.08|1413.19|1396.09|1413.2|1396.1|1413.14|1396.04|6
1649929400000|2022-04-14 09:43:20|1413.3|1396.2|1413.24|1396.14|1413.3|1396.2|1413.22|1396.12|6
1649929410000|2022-04-14 09:43:30|1413.23|1396.13|1413.15|1396.05|1413.23|1396.13|1413.13|1396.03|6
1649929420000|2022-04-14 09:43:40|1413.16|1396.06|1413.16|1396.06|1413.16|1396.06|1413.16|1396.06|1
1649929430000|2022-04-14 09:43:50|1413.25|1396.15|1413.33|1396.23|1413.33|1396.23|1413.25|1396.15|2
1649929440000|2022-04-14 09:44:00|1413.19|1396.09|1413.23|1396.13|1413.27|1396.17|1413.19|1396.09|3
1649929450000|2022-04-14 09:44:10|1413.43|1396.33|1413.61|1396.51|1413.61|1396.51|1413.43|1396.33|2
1649929460000|2022-04-14 09:44:20|1413.68|1396.58|1414.04|1396.94|1414.08|1396.98|1413.68|1396.58|7
1649929470000|2022-04-14 09:44:30|1414.06|1396.96|1414.06|1396.96|1414.06|1396.96|1414.06|1396.96|1
1649929480000|2022-04-14 09:44:40|1413.96|1396.86|1413.31|1396.21|1413.96|1396.86|1413.31|1396.21|8
1649929490000|2022-04-14 09:44:50|1413.4|1396.3|1413.13|1396.03|1413.4|1396.3|1413.11|1396.01|6
1649929500000|2022-04-14 09:45:00|1413.11|1396.01|1413.1|1396|1413.12|1396.02|1413.09|1395.99|5
1649929510000|2022-04-14 09:45:10|1413.15|1396.05|1413.79|1396.69|1413.79|1396.69|1413.15|1396.05|5
1649929520000|2022-04-14 09:45:20|1413.84|1396.74|1413.8|1396.7|1413.91|1396.81|1413.78|1396.68|10
1649929540000|2022-04-14 09:45:40|1413.82|1396.72|1414.02|1396.92|1414.02|1396.92|1413.81|1396.71|4
1649929550000|2022-04-14 09:45:50|1413.86|1396.76|1413.52|1396.42|1414|1396.9|1413.44|1396.34|11
1649929560000|2022-04-14 09:46:00|1413.46|1396.36|1413.06|1395.96|1413.46|1396.36|1413.03|1395.93|3
1649929570000|2022-04-14 09:46:10|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1
1649929590000|2022-04-14 09:46:30|1413.16|1396.06|1413.15|1396.05|1413.36|1396.26|1413.03|1395.93|6
1649929600000|2022-04-14 09:46:40|1413.16|1396.06|1413.03|1395.93|1413.16|1396.06|1412.87|1395.77|5
1649929610000|2022-04-14 09:46:50|1413.02|1395.92|1413.02|1395.92|1413.02|1395.92|1413.02|1395.92|1
1649929620000|2022-04-14 09:47:00|1413|1395.9|1413|1395.9|1413|1395.9|1413|1395.9|1
1649929630000|2022-04-14 09:47:10|1412.94|1395.84|1413.13|1396.03|1413.13|1396.03|1412.94|1395.84|7
1649929640000|2022-04-14 09:47:20|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1649929650000|2022-04-14 09:47:30|1412.88|1395.78|1412.94|1395.84|1412.96|1395.86|1412.88|1395.78|6
1649929660000|2022-04-14 09:47:40|1412.96|1395.86|1413|1395.9|1413|1395.9|1412.95|1395.85|3
1649929670000|2022-04-14 09:47:50|1413.1|1396|1413.04|1395.94|1413.1|1396|1413.04|1395.94|2
1649929680000|2022-04-14 09:48:00|1412.97|1395.87|1412.97|1395.87|1412.97|1395.87|1412.97|1395.87|1
1649929690000|2022-04-14 09:48:10|1413.02|1395.92|1412.96|1395.86|1413.02|1395.92|1412.96|1395.86|2
1649929700000|2022-04-14 09:48:20|1412.95|1395.85|1412.1|1395|1412.95|1395.85|1412.1|1395|5
1649929710000|2022-04-14 09:48:30|1412.07|1394.97|1410.88|1393.78|1412.07|1394.97|1410.88|1393.78|16
1649929720000|2022-04-14 09:48:40|1410.89|1393.79|1410.56|1393.46|1410.89|1393.79|1410.51|1393.41|9
1649929730000|2022-04-14 09:48:50|1410.57|1393.47|1410.57|1393.47|1410.57|1393.47|1410.57|1393.47|1
1649929740000|2022-04-14 09:49:00|1410.92|1393.82|1409.85|1392.75|1411|1393.9|1409.85|1392.75|6
1649929750000|2022-04-14 09:49:10|1410.08|1392.98|1410.94|1393.84|1410.94|1393.84|1410.08|1392.98|6
1649929760000|2022-04-14 09:49:20|1410.89|1393.79|1410.91|1393.81|1410.91|1393.81|1410.88|1393.78|3
1649929780000|2022-04-14 09:49:40|1410.89|1393.79|1410.99|1393.89|1410.99|1393.89|1410.88|1393.78|4
1649929790000|2022-04-14 09:49:50|1410.71|1393.61|1410.99|1393.89|1410.99|1393.89|1410.7|1393.6|5
1649929800000|2022-04-14 09:50:00|1410.69|1393.59|1410.88|1393.78|1410.97|1393.87|1410.27|1393.17|19
1649929810000|2022-04-14 09:50:10|1410.59|1393.49|1410.89|1393.79|1410.89|1393.79|1410.59|1393.49|2
1649929820000|2022-04-14 09:50:20|1410.94|1393.84|1409.54|1392.44|1410.94|1393.84|1409.54|1392.44|15
1649929830000|2022-04-14 09:50:30|1409.55|1392.45|1409.51|1392.41|1409.58|1392.48|1409.51|1392.41|4
1649929840000|2022-04-14 09:50:40|1409.49|1392.39|1409.5|1392.4|1409.5|1392.4|1409.49|1392.39|2
1649929850000|2022-04-14 09:50:50|1409.51|1392.41|1409.57|1392.47|1409.59|1392.49|1409.51|1392.41|4
1649929860000|2022-04-14 09:51:00|1409.56|1392.46|1409.95|1392.85|1409.95|1392.85|1409.55|1392.45|6
1649929870000|2022-04-14 09:51:10|1409.75|1392.65|1409.98|1392.88|1409.99|1392.89|1409.66|1392.56|7
1649929880000|2022-04-14 09:51:20|1409.99|1392.89|1409.95|1392.85|1410.02|1392.92|1409.95|1392.85|7
1649929890000|2022-04-14 09:51:30|1409.96|1392.86|1409.99|1392.89|1409.99|1392.89|1409.96|1392.86|2
1649929900000|2022-04-14 09:51:40|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1
1649929910000|2022-04-14 09:51:50|1410.08|1392.98|1410.03|1392.93|1410.1|1393|1410.03|1392.93|4
1649929920000|2022-04-14 09:52:00|1410.04|1392.94|1410.03|1392.93|1410.08|1392.98|1410.03|1392.93|4
1649929930000|2022-04-14 09:52:10|1410.07|1392.97|1410.52|1393.42|1410.52|1393.42|1410.07|1392.97|8
1649929940000|2022-04-14 09:52:20|1410.46|1393.36|1410.54|1393.44|1410.58|1393.48|1410.46|1393.36|8
1649929950000|2022-04-14 09:52:30|1410.58|1393.48|1410.69|1393.59|1410.81|1393.71|1410.54|1393.44|5
1649929960000|2022-04-14 09:52:40|1410.71|1393.61|1410.71|1393.61|1410.72|1393.62|1410.7|1393.6|7
1649929970000|2022-04-14 09:52:50|1410.72|1393.62|1410.94|1393.84|1410.94|1393.84|1410.34|1393.24|6
1649929980000|2022-04-14 09:53:00|1410.58|1393.48|1411|1393.9|1411|1393.9|1410.58|1393.48|4
1649929990000|2022-04-14 09:53:10|1410.68|1393.58|1410.68|1393.58|1410.68|1393.58|1410.68|1393.58|1
1649930000000|2022-04-14 09:53:20|1411|1393.9|1411|1393.9|1411|1393.9|1411|1393.9|1
1649930010000|2022-04-14 09:53:30|1410.96|1393.86|1410.96|1393.86|1410.96|1393.86|1410.96|1393.86|1
1649930040000|2022-04-14 09:54:00|1411.01|1393.91|1411.01|1393.91|1411.01|1393.91|1411.01|1393.91|1
1649930060000|2022-04-14 09:54:20|1411.15|1394.05|1411.86|1394.76|1411.86|1394.76|1411.15|1394.05|11
1649930070000|2022-04-14 09:54:30|1411.91|1394.81|1413.2|1396.1|1413.2|1396.1|1411.91|1394.81|17
1649930080000|2022-04-14 09:54:40|1413.3|1396.2|1413.85|1396.75|1413.85|1396.75|1413.14|1396.04|7
1649930090000|2022-04-14 09:54:50|1413.52|1396.42|1413.16|1396.06|1413.52|1396.42|1413.12|1396.02|16
1649930100000|2022-04-14 09:55:00|1412.81|1395.71|1412.71|1395.61|1412.82|1395.72|1412.69|1395.59|12
1649930110000|2022-04-14 09:55:10|1412.67|1395.57|1412.92|1395.82|1412.92|1395.82|1412.67|1395.57|6
1649930120000|2022-04-14 09:55:20|1412.97|1395.87|1413.27|1396.17|1413.28|1396.18|1412.97|1395.87|5
1649930130000|2022-04-14 09:55:30|1413.24|1396.14|1413.31|1396.21|1413.46|1396.36|1413.24|1396.14|5
1649930140000|2022-04-14 09:55:40|1413.36|1396.26|1413.05|1395.95|1413.36|1396.26|1413.05|1395.95|5
1649930150000|2022-04-14 09:55:50|1412.98|1395.88|1412.97|1395.87|1413.06|1395.96|1412.94|1395.84|14
1649930160000|2022-04-14 09:56:00|1412.99|1395.89|1413.16|1396.06|1413.16|1396.06|1412.99|1395.89|9
1649930170000|2022-04-14 09:56:10|1413.12|1396.02|1413.1|1396|1413.12|1396.02|1413.1|1396|4
1649930180000|2022-04-14 09:56:20|1413.11|1396.01|1413.1|1396|1413.11|1396.01|1413.06|1395.96|12
1649930190000|2022-04-14 09:56:30|1413.11|1396.01|1413.16|1396.06|1413.16|1396.06|1413.03|1395.93|12
1649930200000|2022-04-14 09:56:40|1413.5|1396.4|1413.71|1396.61|1413.71|1396.61|1413.5|1396.4|4
1649930210000|2022-04-14 09:56:50|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1
1649930220000|2022-04-14 09:57:00|1413.63|1396.53|1413.63|1396.53|1413.63|1396.53|1413.63|1396.53|1
1649930230000|2022-04-14 09:57:10|1413.76|1396.66|1413.69|1396.59|1413.83|1396.73|1413.69|1396.59|5
1649930250000|2022-04-14 09:57:30|1413.55|1396.45|1413.73|1396.63|1413.73|1396.63|1413.55|1396.45|5
1649930260000|2022-04-14 09:57:40|1413.71|1396.61|1413.69|1396.59|1413.71|1396.61|1413.62|1396.52|4
1649930270000|2022-04-14 09:57:50|1413.67|1396.57|1412.68|1395.58|1413.67|1396.57|1412.54|1395.44|8
1649930280000|2022-04-14 09:58:00|1412.5|1395.4|1412.53|1395.43|1412.85|1395.75|1412.05|1394.95|17
1649930290000|2022-04-14 09:58:10|1412.76|1395.66|1412.51|1395.41|1412.91|1395.81|1412.51|1395.41|20
1649930300000|2022-04-14 09:58:20|1412.54|1395.44|1412.51|1395.41|1412.56|1395.46|1412.13|1395.03|6
1649930310000|2022-04-14 09:58:30|1412.35|1395.25|1412.33|1395.23|1412.35|1395.25|1412.18|1395.08|8
1649930320000|2022-04-14 09:58:40|1412.32|1395.22|1412.32|1395.22|1412.32|1395.22|1412.32|1395.22|1
1649930340000|2022-04-14 09:59:00|1412.28|1395.18|1412.65|1395.55|1412.65|1395.55|1412.28|1395.18|4
1649930350000|2022-04-14 09:59:10|1412.61|1395.51|1412.98|1395.88|1413.01|1395.91|1412.18|1395.08|11
1649930360000|2022-04-14 09:59:20|1413.16|1396.06|1413.11|1396.01|1413.16|1396.06|1413.1|1396|4
1649930370000|2022-04-14 09:59:30|1413.14|1396.04|1413.16|1396.06|1413.17|1396.07|1413.12|1396.02|11
1649930380000|2022-04-14 09:59:40|1413.17|1396.07|1413.09|1395.99|1413.17|1396.07|1413.07|1395.97|9
1649930390000|2022-04-14 09:59:50|1413.07|1395.97|1413.07|1395.97|1413.09|1395.99|1413.07|1395.97|5
1649930400000|2022-04-14 10:00:00|1413.12|1396.02|1412.76|1395.66|1413.19|1396.09|1412.71|1395.61|15
1649930410000|2022-04-14 10:00:10|1412.52|1395.42|1411.58|1394.48|1412.61|1395.51|1411.56|1394.46|12
1649930420000|2022-04-14 10:00:20|1411.56|1394.46|1412|1394.9|1412.02|1394.92|1411.56|1394.46|10
1649930430000|2022-04-14 10:00:30|1412.32|1395.22|1412.34|1395.24|1412.35|1395.25|1412.32|1395.22|5
1649930440000|2022-04-14 10:00:40|1412.35|1395.25|1412.76|1395.66|1412.9|1395.8|1412.1|1395|14
1649930450000|2022-04-14 10:00:50|1412.74|1395.64|1412.41|1395.31|1412.76|1395.66|1412.41|1395.31|7
1649930460000|2022-04-14 10:01:00|1412.4|1395.3|1412.93|1395.83|1412.93|1395.83|1412.4|1395.3|13
1649930480000|2022-04-14 10:01:20|1412.91|1395.81|1412.25|1395.15|1412.91|1395.81|1412.22|1395.12|7
1649930490000|2022-04-14 10:01:30|1412.26|1395.16|1412.3|1395.2|1412.33|1395.23|1412.26|1395.16|8
1649930500000|2022-04-14 10:01:40|1412.32|1395.22|1412.46|1395.36|1412.46|1395.36|1412.06|1394.96|9
1649930510000|2022-04-14 10:01:50|1412.45|1395.35|1412.37|1395.27|1412.45|1395.35|1412.37|1395.27|3
1649930520000|2022-04-14 10:02:00|1412.53|1395.43|1412.41|1395.31|1412.53|1395.43|1412.37|1395.27|3
1649930530000|2022-04-14 10:02:10|1412.39|1395.29|1412.55|1395.45|1412.55|1395.45|1412.39|1395.29|2
1649930540000|2022-04-14 10:02:20|1412.39|1395.29|1412.39|1395.29|1412.39|1395.29|1412.39|1395.29|1
1649930550000|2022-04-14 10:02:30|1412.26|1395.16|1412.46|1395.36|1412.46|1395.36|1412.12|1395.02|12
1649930560000|2022-04-14 10:02:40|1412.48|1395.38|1412.41|1395.31|1412.48|1395.38|1412.41|1395.31|2
1649930570000|2022-04-14 10:02:50|1412.39|1395.29|1412.12|1395.02|1412.39|1395.29|1412.12|1395.02|4
1649930580000|2022-04-14 10:03:00|1412.13|1395.03|1412.16|1395.06|1412.16|1395.06|1412.13|1395.03|2
1649930590000|2022-04-14 10:03:10|1412.14|1395.04|1411.65|1394.55|1412.4|1395.3|1411.65|1394.55|12
1649930600000|2022-04-14 10:03:20|1411.66|1394.56|1412.06|1394.96|1412.06|1394.96|1411.66|1394.56|8
1649930610000|2022-04-14 10:03:30|1412.12|1395.02|1412.14|1395.04|1412.14|1395.04|1412.1|1395|3
1649930620000|2022-04-14 10:03:40|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1
1649930630000|2022-04-14 10:03:50|1412.17|1395.07|1412.16|1395.06|1412.17|1395.07|1412.09|1394.99|5
1649930640000|2022-04-14 10:04:00|1412.15|1395.05|1412.17|1395.07|1412.17|1395.07|1412.13|1395.03|4
1649930650000|2022-04-14 10:04:10|1412.14|1395.04|1412.15|1395.05|1412.17|1395.07|1412.14|1395.04|5
1649930660000|2022-04-14 10:04:20|1412.32|1395.22|1412.33|1395.23|1412.33|1395.23|1412.32|1395.22|2
1649930670000|2022-04-14 10:04:30|1412.44|1395.34|1412.44|1395.34|1412.44|1395.34|1412.43|1395.33|3
1649930680000|2022-04-14 10:04:40|1412.42|1395.32|1412.39|1395.29|1412.42|1395.32|1412.39|1395.29|2
1649930690000|2022-04-14 10:04:50|1412.27|1395.17|1412.27|1395.17|1412.27|1395.17|1412.27|1395.17|1
1649930700000|2022-04-14 10:05:00|1412.32|1395.22|1412.2|1395.1|1412.37|1395.27|1412.16|1395.06|7
1649930710000|2022-04-14 10:05:10|1412.21|1395.11|1412.36|1395.26|1412.36|1395.26|1412.21|1395.11|4
1649930720000|2022-04-14 10:05:20|1412.32|1395.22|1412.51|1395.41|1412.51|1395.41|1412.32|1395.22|7
1649930730000|2022-04-14 10:05:30|1412.39|1395.29|1412.39|1395.29|1412.39|1395.29|1412.39|1395.29|1
1649930740000|2022-04-14 10:05:40|1412.37|1395.27|1412.37|1395.27|1412.37|1395.27|1412.37|1395.27|1
1649930750000|2022-04-14 10:05:50|1412.49|1395.39|1411.89|1394.79|1412.49|1395.39|1411.88|1394.78|8
1649930760000|2022-04-14 10:06:00|1411.86|1394.76|1411.1|1394|1412.08|1394.98|1411.1|1394|11
1649930770000|2022-04-14 10:06:10|1411.22|1394.12|1411.05|1393.95|1411.22|1394.12|1411.05|1393.95|2
1649930780000|2022-04-14 10:06:20|1411.1|1394|1411.08|1393.98|1411.13|1394.03|1411.08|1393.98|3
1649930800000|2022-04-14 10:06:40|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1
1649930810000|2022-04-14 10:06:50|1411.2|1394.1|1411.17|1394.07|1411.2|1394.1|1411.17|1394.07|2
1649930820000|2022-04-14 10:07:00|1411.08|1393.98|1411.11|1394.01|1411.31|1394.21|1411.05|1393.95|6
1649930830000|2022-04-14 10:07:10|1411.12|1394.02|1411.11|1394.01|1411.42|1394.32|1411.05|1393.95|10
1649930840000|2022-04-14 10:07:20|1411.12|1394.02|1411.11|1394.01|1411.17|1394.07|1411.11|1394.01|5
1649930850000|2022-04-14 10:07:30|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1
1649930860000|2022-04-14 10:07:40|1411.1|1394|1411.16|1394.06|1411.16|1394.06|1411.1|1394|2
1649930870000|2022-04-14 10:07:50|1411.23|1394.13|1412.06|1394.96|1412.06|1394.96|1411.23|1394.13|13
1649930880000|2022-04-14 10:08:00|1412.07|1394.97|1412.01|1394.91|1412.07|1394.97|1411.94|1394.84|3
1649930890000|2022-04-14 10:08:10|1412.02|1394.92|1412.02|1394.92|1412.09|1394.99|1411.85|1394.75|5
1649930910000|2022-04-14 10:08:30|1411.9|1394.8|1411.9|1394.8|1411.9|1394.8|1411.9|1394.8|1
1649930920000|2022-04-14 10:08:40|1411.88|1394.78|1411.84|1394.74|1411.9|1394.8|1411.84|1394.74|3
1649930930000|2022-04-14 10:08:50|1411.9|1394.8|1411.17|1394.07|1411.9|1394.8|1411.08|1393.98|14
1649930940000|2022-04-14 10:09:00|1411.29|1394.19|1411.36|1394.26|1411.48|1394.38|1411.29|1394.19|3
1649930950000|2022-04-14 10:09:10|1411.11|1394.01|1411.22|1394.12|1411.22|1394.12|1411.11|1394.01|2
1649930960000|2022-04-14 10:09:20|1411.29|1394.19|1411.45|1394.35|1411.45|1394.35|1411.29|1394.19|4
1649930970000|2022-04-14 10:09:30|1411.46|1394.36|1411.37|1394.27|1411.46|1394.36|1411.24|1394.14|8
1649930980000|2022-04-14 10:09:40|1411.43|1394.33|1411.65|1394.55|1411.71|1394.61|1411.37|1394.27|7
1649930990000|2022-04-14 10:09:50|1411.71|1394.61|1411.75|1394.65|1411.75|1394.65|1411.71|1394.61|2
1649931000000|2022-04-14 10:10:00|1411.78|1394.68|1411.76|1394.66|1411.78|1394.68|1411.76|1394.66|3
1649931010000|2022-04-14 10:10:10|1411.79|1394.69|1411.9|1394.8|1412.03|1394.93|1411.79|1394.69|10
1649931030000|2022-04-14 10:10:30|1411.87|1394.77|1411.94|1394.84|1411.97|1394.87|1411.87|1394.77|7
1649931040000|2022-04-14 10:10:40|1411.95|1394.85|1411.8|1394.7|1411.96|1394.86|1411.71|1394.61|14
1649931050000|2022-04-14 10:10:50|1411.84|1394.74|1411.37|1394.27|1411.84|1394.74|1411.29|1394.19|9
1649931060000|2022-04-14 10:11:00|1411.24|1394.14|1410.77|1393.67|1411.47|1394.37|1410.73|1393.63|10
1649931070000|2022-04-14 10:11:10|1410.86|1393.76|1410.12|1393.02|1410.99|1393.89|1410.12|1393.02|9
1649931080000|2022-04-14 10:11:20|1410.14|1393.04|1409.6|1392.5|1410.14|1393.04|1409.6|1392.5|4
1649931090000|2022-04-14 10:11:30|1409.37|1392.27|1409.37|1392.27|1409.37|1392.27|1409.37|1392.27|1
1649931100000|2022-04-14 10:11:40|1409.26|1392.16|1409.25|1392.15|1409.46|1392.36|1409.11|1392.01|9
1649931110000|2022-04-14 10:11:50|1409.35|1392.25|1409.42|1392.32|1409.44|1392.34|1409.15|1392.05|9
1649931120000|2022-04-14 10:12:00|1409.4|1392.3|1409.21|1392.11|1409.4|1392.3|1409.21|1392.11|3
1649931130000|2022-04-14 10:12:10|1409.23|1392.13|1410.06|1392.96|1410.1|1393|1409.23|1392.13|11
1649931140000|2022-04-14 10:12:20|1410.08|1392.98|1410.14|1393.04|1410.26|1393.16|1409.74|1392.64|15
1649931150000|2022-04-14 10:12:30|1410.13|1393.03|1409.94|1392.84|1410.15|1393.05|1409.76|1392.66|8
1649931160000|2022-04-14 10:12:40|1409.96|1392.86|1409.96|1392.86|1409.96|1392.86|1409.96|1392.86|1
1649931170000|2022-04-14 10:12:50|1410.09|1392.99|1410.44|1393.34|1410.44|1393.34|1410.09|1392.99|12
1649931180000|2022-04-14 10:13:00|1410.43|1393.33|1410.99|1393.89|1411.62|1394.52|1410.43|1393.33|27
1649931190000|2022-04-14 10:13:10|1411.05|1393.95|1411.01|1393.91|1411.05|1393.95|1411.01|1393.91|8
1649931200000|2022-04-14 10:13:20|1411.02|1393.92|1411.14|1394.04|1411.14|1394.04|1411.01|1393.91|11
1649931210000|2022-04-14 10:13:30|1411.09|1393.99|1411.08|1393.98|1411.14|1394.04|1410.98|1393.88|13
1649931220000|2022-04-14 10:13:40|1411.1|1394|1412.04|1394.94|1412.53|1395.43|1411|1393.9|24
1649931230000|2022-04-14 10:13:50|1412.06|1394.96|1412.52|1395.42|1412.66|1395.56|1412.02|1394.92|13
1649931240000|2022-04-14 10:14:00|1412.56|1395.46|1413.74|1396.64|1413.74|1396.64|1412.56|1395.46|15
1649931250000|2022-04-14 10:14:10|1413.53|1396.43|1413.76|1396.66|1413.76|1396.66|1413.53|1396.43|6
1649931260000|2022-04-14 10:14:20|1413.81|1396.71|1412.53|1395.43|1413.82|1396.72|1412.53|1395.43|26
1649931270000|2022-04-14 10:14:30|1412.41|1395.31|1412.44|1395.34|1412.69|1395.59|1412.39|1395.29|13
1649931280000|2022-04-14 10:14:40|1412.42|1395.32|1412.39|1395.29|1412.42|1395.32|1412.38|1395.28|3
1649931290000|2022-04-14 10:14:50|1412.26|1395.16|1412.47|1395.37|1412.47|1395.37|1412.26|1395.16|3
1649931300000|2022-04-14 10:15:00|1412.54|1395.44|1412.89|1395.79|1412.89|1395.79|1412.21|1395.11|9
1649931310000|2022-04-14 10:15:10|1412.93|1395.83|1413.7|1396.6|1413.75|1396.65|1412.86|1395.76|13
1649931320000|2022-04-14 10:15:20|1413.72|1396.62|1413.69|1396.59|1413.77|1396.67|1413.69|1396.59|8
1649931330000|2022-04-14 10:15:30|1414.07|1396.97|1414.05|1396.95|1414.19|1397.09|1414.02|1396.92|11
1649931340000|2022-04-14 10:15:40|1414.06|1396.96|1414.13|1397.03|1414.13|1397.03|1414.04|1396.94|12
1649931350000|2022-04-14 10:15:50|1414.1|1397|1414.16|1397.06|1414.17|1397.07|1414.05|1396.95|15
1649931360000|2022-04-14 10:16:00|1414.11|1397.01|1414.05|1396.95|1414.17|1397.07|1414.02|1396.92|14
1649931370000|2022-04-14 10:16:10|1414.04|1396.94|1414.14|1397.04|1414.14|1397.04|1414.04|1396.94|9
1649931380000|2022-04-14 10:16:20|1414.16|1397.06|1414.04|1396.94|1414.16|1397.06|1413.91|1396.81|11
1649931390000|2022-04-14 10:16:30|1414.05|1396.95|1414.09|1396.99|1414.09|1396.99|1414.05|1396.95|5
1649931400000|2022-04-14 10:16:40|1413.91|1396.81|1413.46|1396.36|1413.91|1396.81|1413.46|1396.36|7
1649931410000|2022-04-14 10:16:50|1413.5|1396.4|1413.49|1396.39|1413.5|1396.4|1413.46|1396.36|4
1649931420000|2022-04-14 10:17:00|1413.47|1396.37|1413.44|1396.34|1413.47|1396.37|1413.44|1396.34|2
1649931430000|2022-04-14 10:17:10|1413.39|1396.29|1413.4|1396.3|1413.42|1396.32|1413.17|1396.07|9
1649931440000|2022-04-14 10:17:20|1413.42|1396.32|1413.39|1396.29|1413.42|1396.32|1413.27|1396.17|10
1649931450000|2022-04-14 10:17:30|1413.4|1396.3|1412.38|1395.28|1413.4|1396.3|1412.38|1395.28|18
1649931460000|2022-04-14 10:17:40|1412.35|1395.25|1412.48|1395.38|1412.76|1395.66|1412.31|1395.21|10
1649931470000|2022-04-14 10:17:50|1412.15|1395.05|1410.72|1393.62|1412.15|1395.05|1410.72|1393.62|14
1649931480000|2022-04-14 10:18:00|1410.61|1393.51|1409.65|1392.55|1410.61|1393.51|1409.65|1392.55|12
1649931490000|2022-04-14 10:18:10|1409.16|1392.06|1409.2|1392.1|1410.05|1392.95|1409.16|1392.06|15
1649931500000|2022-04-14 10:18:20|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1
1649931510000|2022-04-14 10:18:30|1409.24|1392.14|1410.23|1393.13|1410.29|1393.19|1409.24|1392.14|9
1649931520000|2022-04-14 10:18:40|1410.2|1393.1|1410.06|1392.96|1410.2|1393.1|1410.06|1392.96|3
1649931530000|2022-04-14 10:18:50|1409.94|1392.84|1409.47|1392.37|1409.94|1392.84|1409.34|1392.24|16
1649931540000|2022-04-14 10:19:00|1409.6|1392.5|1409.5|1392.4|1409.6|1392.5|1409.5|1392.4|4
1649931550000|2022-04-14 10:19:10|1409.54|1392.44|1409.41|1392.31|1409.54|1392.44|1409.41|1392.31|3
1649931570000|2022-04-14 10:19:30|1409.32|1392.22|1409.32|1392.22|1409.32|1392.22|1409.32|1392.22|1
1649931580000|2022-04-14 10:19:40|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1
1649931590000|2022-04-14 10:19:50|1409.53|1392.43|1409.32|1392.22|1409.53|1392.43|1409.32|1392.22|2
1649931600000|2022-04-14 10:20:00|1409.4|1392.3|1408.98|1391.88|1409.5|1392.4|1408.98|1391.88|9
1649931610000|2022-04-14 10:20:10|1408.94|1391.84|1407.2|1390.1|1408.96|1391.86|1407.2|1390.1|10
1649931620000|2022-04-14 10:20:20|1407.5|1390.4|1407.1|1390|1407.5|1390.4|1407.07|1389.97|7
1649931630000|2022-04-14 10:20:30|1407.07|1389.97|1407.29|1390.19|1407.29|1390.19|1407.03|1389.93|15
1649931640000|2022-04-14 10:20:40|1407.28|1390.18|1407.18|1390.08|1407.28|1390.18|1407.18|1390.08|8
1649931650000|2022-04-14 10:20:50|1407.34|1390.24|1408.04|1390.94|1408.04|1390.94|1407.34|1390.24|10
1649931660000|2022-04-14 10:21:00|1408.08|1390.98|1408.05|1390.95|1408.08|1390.98|1407.79|1390.69|8
1649931670000|2022-04-14 10:21:10|1407.92|1390.82|1407.77|1390.67|1407.97|1390.87|1407.68|1390.58|11
1649931680000|2022-04-14 10:21:20|1407.15|1390.05|1408.02|1390.92|1408.02|1390.92|1407.15|1390.05|11
1649931690000|2022-04-14 10:21:30|1407.72|1390.62|1407.9|1390.8|1407.9|1390.8|1407.72|1390.62|7
1649931700000|2022-04-14 10:21:40|1407.87|1390.77|1407.87|1390.77|1407.87|1390.77|1407.86|1390.76|5
1649931710000|2022-04-14 10:21:50|1408.03|1390.93|1407.88|1390.78|1408.03|1390.93|1407.78|1390.68|11
1649931720000|2022-04-14 10:22:00|1407.48|1390.38|1407.53|1390.43|1407.65|1390.55|1407.46|1390.36|8
1649931730000|2022-04-14 10:22:10|1407.54|1390.44|1407.95|1390.85|1407.95|1390.85|1407.54|1390.44|4
1649931740000|2022-04-14 10:22:20|1407.96|1390.86|1408.09|1390.99|1408.09|1390.99|1407.96|1390.86|3
1649931750000|2022-04-14 10:22:30|1408.04|1390.94|1407.98|1390.88|1408.04|1390.94|1407.97|1390.87|4
1649931760000|2022-04-14 10:22:40|1408.12|1391.02|1408.09|1390.99|1408.12|1391.02|1408.09|1390.99|2
1649931770000|2022-04-14 10:22:50|1408.12|1391.02|1408.07|1390.97|1408.12|1391.02|1408|1390.9|5
1649931780000|2022-04-14 10:23:00|1408.08|1390.98|1407.64|1390.54|1408.1|1391|1407.63|1390.53|14
1649931790000|2022-04-14 10:23:10|1407.74|1390.64|1407.78|1390.68|1407.78|1390.68|1407.73|1390.63|4
1649931800000|2022-04-14 10:23:20|1407.65|1390.55|1407.24|1390.14|1407.65|1390.55|1407.24|1390.14|10
1649931810000|2022-04-14 10:23:30|1407.02|1389.92|1407.58|1390.48|1407.58|1390.48|1407.02|1389.92|6
1649931820000|2022-04-14 10:23:40|1407.39|1390.29|1407.2|1390.1|1407.42|1390.32|1407.13|1390.03|7
1649931830000|2022-04-14 10:23:50|1407.09|1389.99|1407.22|1390.12|1407.22|1390.12|1407.09|1389.99|2
1649931840000|2022-04-14 10:24:00|1407.23|1390.13|1407.12|1390.02|1407.23|1390.13|1407.11|1390.01|9
1649931850000|2022-04-14 10:24:10|1407.28|1390.18|1407.28|1390.18|1407.28|1390.18|1407.28|1390.18|1
1649931860000|2022-04-14 10:24:20|1407.35|1390.25|1407.97|1390.87|1407.97|1390.87|1407.29|1390.19|6
1649931870000|2022-04-14 10:24:30|1408.05|1390.95|1408.14|1391.04|1408.14|1391.04|1408.05|1390.95|3
1649931880000|2022-04-14 10:24:40|1408.13|1391.03|1408.09|1390.99|1408.14|1391.04|1408.09|1390.99|9
1649931890000|2022-04-14 10:24:50|1407.97|1390.87|1408.14|1391.04|1408.21|1391.11|1407.97|1390.87|6
1649931900000|2022-04-14 10:25:00|1408.17|1391.07|1408.16|1391.06|1408.94|1391.84|1408.16|1391.06|16
1649931910000|2022-04-14 10:25:10|1408.15|1391.05|1408.02|1390.92|1408.15|1391.05|1408|1390.9|9
1649931920000|2022-04-14 10:25:20|1408.13|1391.03|1408.17|1391.07|1408.3|1391.2|1407.79|1390.69|12
1649931930000|2022-04-14 10:25:30|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1649931940000|2022-04-14 10:25:40|1408.08|1390.98|1408.12|1391.02|1408.12|1391.02|1407.87|1390.77|4
1649931950000|2022-04-14 10:25:50|1408.18|1391.08|1408.12|1391.02|1408.18|1391.08|1408.11|1391.01|3
1649931960000|2022-04-14 10:26:00|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1
1649931970000|2022-04-14 10:26:10|1408.19|1391.09|1408.15|1391.05|1408.19|1391.09|1408.15|1391.05|6
1649931990000|2022-04-14 10:26:30|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1
1649932000000|2022-04-14 10:26:40|1408.28|1391.18|1408.25|1391.15|1408.28|1391.18|1408.25|1391.15|2
1649932010000|2022-04-14 10:26:50|1408.26|1391.16|1408.21|1391.11|1408.26|1391.16|1408.21|1391.11|3
1649932020000|2022-04-14 10:27:00|1408.32|1391.22|1408.67|1391.57|1408.69|1391.59|1408.17|1391.07|12
1649932030000|2022-04-14 10:27:10|1408.78|1391.68|1408.06|1390.96|1408.9|1391.8|1408.06|1390.96|27
1649932040000|2022-04-14 10:27:20|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1
1649932050000|2022-04-14 10:27:30|1408.08|1390.98|1408.05|1390.95|1408.08|1390.98|1408.05|1390.95|2
1649932060000|2022-04-14 10:27:40|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1408.07|1390.97|3
1649932070000|2022-04-14 10:27:50|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1
1649932080000|2022-04-14 10:28:00|1408.09|1390.99|1408.13|1391.03|1408.13|1391.03|1408.08|1390.98|5
1649932090000|2022-04-14 10:28:10|1408.08|1390.98|1408.08|1390.98|1408.16|1391.06|1408.08|1390.98|7
1649932100000|2022-04-14 10:28:20|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1
1649932110000|2022-04-14 10:28:30|1408.17|1391.07|1408.17|1391.07|1408.18|1391.08|1408.16|1391.06|4
1649932120000|2022-04-14 10:28:40|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1649932130000|2022-04-14 10:28:50|1408.23|1391.13|1408.7|1391.6|1408.7|1391.6|1408.23|1391.13|12
1649932140000|2022-04-14 10:29:00|1408.71|1391.61|1408.75|1391.65|1408.82|1391.72|1408.64|1391.54|9
1649932150000|2022-04-14 10:29:10|1408.78|1391.68|1409.18|1392.08|1409.18|1392.08|1408.78|1391.68|15
1649932160000|2022-04-14 10:29:20|1409.19|1392.09|1409.22|1392.12|1409.22|1392.12|1409.18|1392.08|10
1649932170000|2022-04-14 10:29:30|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1
1649932180000|2022-04-14 10:29:40|1409.22|1392.12|1409.18|1392.08|1409.22|1392.12|1409.17|1392.07|6
1649932190000|2022-04-14 10:29:50|1409.17|1392.07|1409.18|1392.08|1409.18|1392.08|1409.17|1392.07|4
1649932200000|2022-04-14 10:30:00|1409.36|1392.26|1408.92|1391.82|1409.84|1392.74|1408.89|1391.79|13
1649932210000|2022-04-14 10:30:10|1408.91|1391.81|1408.16|1391.06|1408.96|1391.86|1407.72|1390.62|20
1649932220000|2022-04-14 10:30:20|1408.18|1391.08|1407.79|1390.69|1408.19|1391.09|1407.77|1390.67|17
1649932230000|2022-04-14 10:30:30|1407.81|1390.71|1406.91|1389.81|1407.94|1390.84|1406.73|1389.63|13
1649932240000|2022-04-14 10:30:40|1406.78|1389.68|1407.06|1389.96|1407.11|1390.01|1406.78|1389.68|14
1649932250000|2022-04-14 10:30:50|1407.03|1389.93|1407.01|1389.91|1407.1|1390|1407.01|1389.91|5
1649932260000|2022-04-14 10:31:00|1407.06|1389.96|1407.11|1390.01|1407.14|1390.04|1406.99|1389.89|8
1649932270000|2022-04-14 10:31:10|1407.08|1389.98|1407.19|1390.09|1407.4|1390.3|1407.05|1389.95|11
1649932280000|2022-04-14 10:31:20|1407.22|1390.12|1407.06|1389.96|1407.22|1390.12|1407.03|1389.93|6
1649932290000|2022-04-14 10:31:30|1406.96|1389.86|1406.33|1389.23|1406.96|1389.86|1406.33|1389.23|10
1649932300000|2022-04-14 10:31:40|1406.34|1389.24|1406.28|1389.18|1406.34|1389.24|1406.19|1389.09|3
1649932310000|2022-04-14 10:31:50|1406.24|1389.14|1406.11|1389.01|1406.24|1389.14|1406.11|1389.01|4
1649932320000|2022-04-14 10:32:00|1406.15|1389.05|1406.34|1389.24|1406.34|1389.24|1406.13|1389.03|5
1649932330000|2022-04-14 10:32:10|1406.33|1389.23|1405.6|1388.5|1406.33|1389.23|1405.57|1388.47|17
1649932340000|2022-04-14 10:32:20|1405.55|1388.45|1405.72|1388.62|1405.72|1388.62|1405.41|1388.31|4
1649932350000|2022-04-14 10:32:30|1405.57|1388.47|1405.16|1388.06|1405.77|1388.67|1405.16|1388.06|8
1649932360000|2022-04-14 10:32:40|1405.2|1388.1|1405.7|1388.6|1405.75|1388.65|1405.2|1388.1|21
1649932370000|2022-04-14 10:32:50|1405.84|1388.74|1406.57|1389.47|1406.57|1389.47|1405.84|1388.74|10
1649932380000|2022-04-14 10:33:00|1406.56|1389.46|1406.19|1389.09|1406.56|1389.46|1406.07|1388.97|3
1649932390000|2022-04-14 10:33:10|1406.24|1389.14|1406.47|1389.37|1406.47|1389.37|1406.24|1389.14|5
1649932400000|2022-04-14 10:33:20|1406.45|1389.35|1407.31|1390.21|1407.6|1390.5|1406.45|1389.35|13
1649932410000|2022-04-14 10:33:30|1407.12|1390.02|1407.1|1390|1407.12|1390.02|1407.07|1389.97|7
1649932420000|2022-04-14 10:33:40|1407.09|1389.99|1407.12|1390.02|1407.12|1390.02|1406.99|1389.89|9
1649932430000|2022-04-14 10:33:50|1407.17|1390.07|1406.29|1389.19|1407.17|1390.07|1406.29|1389.19|10
1649932440000|2022-04-14 10:34:00|1406.6|1389.5|1406.14|1389.04|1406.6|1389.5|1406.03|1388.93|6
1649932450000|2022-04-14 10:34:10|1406.05|1388.95|1406|1388.9|1406.05|1388.95|1406|1388.9|2
1649932460000|2022-04-14 10:34:20|1406.11|1389.01|1405.44|1388.34|1406.11|1389.01|1405.37|1388.27|8
1649932470000|2022-04-14 10:34:30|1405.41|1388.31|1405.23|1388.13|1405.41|1388.31|1405.23|1388.13|2
1649932480000|2022-04-14 10:34:40|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1
1649932490000|2022-04-14 10:34:50|1405.97|1388.87|1405.89|1388.79|1405.97|1388.87|1405.88|1388.78|4
1649932500000|2022-04-14 10:35:00|1405.88|1388.78|1405.84|1388.74|1406.01|1388.91|1405.84|1388.74|8
1649932510000|2022-04-14 10:35:10|1405.57|1388.47|1405.57|1388.47|1405.57|1388.47|1405.57|1388.47|1
1649932520000|2022-04-14 10:35:20|1405.53|1388.43|1405.55|1388.45|1405.58|1388.48|1405.53|1388.43|3
1649932540000|2022-04-14 10:35:40|1405.42|1388.32|1405.42|1388.32|1405.42|1388.32|1405.42|1388.32|1
1649932550000|2022-04-14 10:35:50|1405.58|1388.48|1405.58|1388.48|1405.58|1388.48|1405.58|1388.48|1
1649932560000|2022-04-14 10:36:00|1405.63|1388.53|1405.21|1388.11|1405.63|1388.53|1405.21|1388.11|4
1649932570000|2022-04-14 10:36:10|1405.2|1388.1|1405.34|1388.24|1405.34|1388.24|1405.2|1388.1|2
1649932580000|2022-04-14 10:36:20|1405.19|1388.09|1404.21|1387.11|1405.19|1388.09|1404.2|1387.1|17
1649932590000|2022-04-14 10:36:30|1404.36|1387.26|1404.3|1387.2|1404.36|1387.26|1404.17|1387.07|7
1649932600000|2022-04-14 10:36:40|1404.41|1387.31|1404.17|1387.07|1404.47|1387.37|1404.16|1387.06|11
1649932610000|2022-04-14 10:36:50|1404.2|1387.1|1404.33|1387.23|1404.36|1387.26|1404.2|1387.1|4
1649932620000|2022-04-14 10:37:00|1404.29|1387.19|1404.29|1387.19|1404.29|1387.19|1404.29|1387.19|1
1649932630000|2022-04-14 10:37:10|1404.28|1387.18|1404.25|1387.15|1404.28|1387.18|1404.25|1387.15|2
1649932640000|2022-04-14 10:37:20|1404.27|1387.17|1404.28|1387.18|1404.28|1387.18|1404.16|1387.06|7
1649932650000|2022-04-14 10:37:30|1404.19|1387.09|1404.22|1387.12|1404.22|1387.12|1404.17|1387.07|4
1649932660000|2022-04-14 10:37:40|1404.21|1387.11|1404.22|1387.12|1404.31|1387.21|1404.15|1387.05|11
1649932670000|2022-04-14 10:37:50|1404.21|1387.11|1404.45|1387.35|1404.45|1387.35|1404.18|1387.08|7
1649932680000|2022-04-14 10:38:00|1404.33|1387.23|1404.41|1387.31|1404.41|1387.31|1404.28|1387.18|3
1649932690000|2022-04-14 10:38:10|1404.54|1387.44|1404.58|1387.48|1404.59|1387.49|1404.41|1387.31|6
1649932700000|2022-04-14 10:38:20|1404.6|1387.5|1404.96|1387.86|1404.96|1387.86|1404.59|1387.49|9
1649932720000|2022-04-14 10:38:40|1404.99|1387.89|1404.99|1387.89|1404.99|1387.89|1404.99|1387.89|1
1649932730000|2022-04-14 10:38:50|1405.57|1388.47|1405.21|1388.11|1405.57|1388.47|1405.21|1388.11|2
1649932740000|2022-04-14 10:39:00|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1
1649932750000|2022-04-14 10:39:10|1405.27|1388.17|1405.96|1388.86|1406.41|1389.31|1405.27|1388.17|22
1649932760000|2022-04-14 10:39:20|1405.93|1388.83|1405.96|1388.86|1405.96|1388.86|1405.93|1388.83|3
1649932770000|2022-04-14 10:39:30|1406|1388.9|1406|1388.9|1406|1388.9|1406|1388.9|1
1649932790000|2022-04-14 10:39:50|1405.71|1388.61|1405.71|1388.61|1405.71|1388.61|1405.71|1388.61|1
1649932800000|2022-04-14 10:40:00|1405.83|1388.73|1405.83|1388.73|1405.83|1388.73|1405.83|1388.73|1
1649932810000|2022-04-14 10:40:10|1405.84|1388.74|1406.07|1388.97|1406.07|1388.97|1405.82|1388.72|5
1649932820000|2022-04-14 10:40:20|1405.83|1388.73|1405.62|1388.52|1405.83|1388.73|1405.58|1388.48|12
1649932830000|2022-04-14 10:40:30|1405.42|1388.32|1405.03|1387.93|1405.42|1388.32|1405.03|1387.93|6
1649932850000|2022-04-14 10:40:50|1405.07|1387.97|1405.07|1387.97|1405.07|1387.97|1405.03|1387.93|3
1649932860000|2022-04-14 10:41:00|1405.21|1388.11|1405.05|1387.95|1405.33|1388.23|1405.05|1387.95|4
1649932870000|2022-04-14 10:41:10|1405.07|1387.97|1405.22|1388.12|1405.22|1388.12|1405.07|1387.97|2
1649932880000|2022-04-14 10:41:20|1405.23|1388.13|1405.83|1388.73|1405.84|1388.74|1405.23|1388.13|15
1649932890000|2022-04-14 10:41:30|1406.05|1388.95|1406.02|1388.92|1406.07|1388.97|1406.02|1388.92|11
1649932900000|2022-04-14 10:41:40|1406.05|1388.95|1405.88|1388.78|1406.07|1388.97|1405.88|1388.78|10
1649932910000|2022-04-14 10:41:50|1406.01|1388.91|1406.19|1389.09|1406.19|1389.09|1406.01|1388.91|12
1649932920000|2022-04-14 10:42:00|1406.11|1389.01|1406.19|1389.09|1406.19|1389.09|1406.11|1389.01|2
1649932930000|2022-04-14 10:42:10|1406.23|1389.13|1406.29|1389.19|1406.29|1389.19|1406.23|1389.13|4
1649932940000|2022-04-14 10:42:20|1406.3|1389.2|1407.08|1389.98|1407.08|1389.98|1406.25|1389.15|9
1649932950000|2022-04-14 10:42:30|1407.05|1389.95|1406.99|1389.89|1407.05|1389.95|1406.92|1389.82|6
1649932960000|2022-04-14 10:42:40|1407.01|1389.91|1406.44|1389.34|1407.03|1389.93|1406.44|1389.34|10
1649932970000|2022-04-14 10:42:50|1406.28|1389.18|1406.17|1389.07|1406.44|1389.34|1406.17|1389.07|3
1649932980000|2022-04-14 10:43:00|1406.19|1389.09|1406.18|1389.08|1406.19|1389.09|1406.16|1389.06|3
1649932990000|2022-04-14 10:43:10|1406.16|1389.06|1405.94|1388.84|1406.16|1389.06|1405.84|1388.74|13
1649933000000|2022-04-14 10:43:20|1405.72|1388.62|1405.8|1388.7|1405.8|1388.7|1405.72|1388.62|2
1649933030000|2022-04-14 10:43:50|1405.6|1388.5|1405.43|1388.33|1405.6|1388.5|1405.43|1388.33|2
1649933040000|2022-04-14 10:44:00|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1
1649933050000|2022-04-14 10:44:10|1405.31|1388.21|1405.27|1388.17|1405.31|1388.21|1405.27|1388.17|3
1649933070000|2022-04-14 10:44:30|1405.72|1388.62|1405.98|1388.88|1405.98|1388.88|1405.72|1388.62|3
1649933080000|2022-04-14 10:44:40|1406.02|1388.92|1406.02|1388.92|1406.02|1388.92|1406.02|1388.92|1
1649933090000|2022-04-14 10:44:50|1406.01|1388.91|1406.09|1388.99|1406.09|1388.99|1406|1388.9|4
1649933100000|2022-04-14 10:45:00|1406.01|1388.91|1405.75|1388.65|1406.1|1389|1405.75|1388.65|7
1649933110000|2022-04-14 10:45:10|1405.72|1388.62|1405.38|1388.28|1405.89|1388.79|1405.38|1388.28|12
1649933120000|2022-04-14 10:45:20|1405.42|1388.32|1405.38|1388.28|1405.78|1388.68|1405.38|1388.28|18
1649933140000|2022-04-14 10:45:40|1405.31|1388.21|1405.3|1388.2|1405.31|1388.21|1405.28|1388.18|3
1649933150000|2022-04-14 10:45:50|1405.27|1388.17|1404.58|1387.48|1405.27|1388.17|1404.57|1387.47|19
1649933160000|2022-04-14 10:46:00|1404.56|1387.46|1403.69|1386.59|1404.57|1387.47|1403.69|1386.59|20
1649933170000|2022-04-14 10:46:10|1403.23|1386.13|1403.23|1386.13|1403.23|1386.13|1403.23|1386.13|1
1649933180000|2022-04-14 10:46:20|1403.12|1386.02|1402.9|1385.8|1403.15|1386.05|1402.9|1385.8|5
1649933190000|2022-04-14 10:46:30|1403.03|1385.93|1403.32|1386.22|1403.53|1386.43|1403.03|1385.93|10
1649933200000|2022-04-14 10:46:40|1403.33|1386.23|1404.15|1387.05|1404.15|1387.05|1403.33|1386.23|8
1649933210000|2022-04-14 10:46:50|1404.01|1386.91|1403.8|1386.7|1404.01|1386.91|1403.8|1386.7|5
1649933220000|2022-04-14 10:47:00|1403.84|1386.74|1403.93|1386.83|1404.07|1386.97|1403.84|1386.74|6
1649933230000|2022-04-14 10:47:10|1403.98|1386.88|1404.25|1387.15|1404.9|1387.8|1403.96|1386.86|23
1649933240000|2022-04-14 10:47:20|1404.19|1387.09|1404.19|1387.09|1404.19|1387.09|1404.19|1387.09|1
1649933250000|2022-04-14 10:47:30|1404.3|1387.2|1404.25|1387.15|1404.3|1387.2|1404.25|1387.15|6
1649933260000|2022-04-14 10:47:40|1404.22|1387.12|1403.53|1386.43|1404.22|1387.12|1403.53|1386.43|13
1649933270000|2022-04-14 10:47:50|1403.51|1386.41|1403.1|1386|1403.66|1386.56|1403.1|1386|10
1649933280000|2022-04-14 10:48:00|1403.18|1386.08|1403.33|1386.23|1403.34|1386.24|1403.18|1386.08|11
1649933290000|2022-04-14 10:48:10|1403.18|1386.08|1402.86|1385.76|1403.18|1386.08|1402.84|1385.74|8
1649933300000|2022-04-14 10:48:20|1402.93|1385.83|1403.13|1386.03|1403.13|1386.03|1402.86|1385.76|7
1649933310000|2022-04-14 10:48:30|1402.96|1385.86|1403.05|1385.95|1403.05|1385.95|1402.96|1385.86|7
1649933330000|2022-04-14 10:48:50|1403.17|1386.07|1403.05|1385.95|1403.17|1386.07|1403.05|1385.95|3
1649933340000|2022-04-14 10:49:00|1403.13|1386.03|1403.02|1385.92|1403.13|1386.03|1402.99|1385.89|11
1649933350000|2022-04-14 10:49:10|1403.03|1385.93|1403.15|1386.05|1403.15|1386.05|1403.01|1385.91|12
1649933360000|2022-04-14 10:49:20|1403.12|1386.02|1403.09|1385.99|1403.12|1386.02|1403.03|1385.93|10
1649933370000|2022-04-14 10:49:30|1403.08|1385.98|1403.01|1385.91|1403.09|1385.99|1403.01|1385.91|14
1649933380000|2022-04-14 10:49:40|1403|1385.9|1403|1385.9|1403|1385.9|1402.86|1385.76|3
1649933390000|2022-04-14 10:49:50|1402.86|1385.76|1402.87|1385.77|1402.91|1385.81|1402.8|1385.7|5
1649933400000|2022-04-14 10:50:00|1402.68|1385.58|1401.47|1384.37|1402.68|1385.58|1401.34|1384.24|17
1649933410000|2022-04-14 10:50:10|1401.42|1384.32|1401.47|1384.37|1401.47|1384.37|1401.42|1384.32|2
1649933420000|2022-04-14 10:50:20|1401.56|1384.46|1400.18|1383.08|1401.58|1384.48|1400.18|1383.08|17
1649933430000|2022-04-14 10:50:30|1400.27|1383.17|1400.17|1383.07|1400.32|1383.22|1400.12|1383.02|14
1649933440000|2022-04-14 10:50:40|1400.28|1383.18|1399.75|1382.65|1400.28|1383.18|1399.63|1382.53|28
1649933450000|2022-04-14 10:50:50|1399.78|1382.68|1400.12|1383.02|1400.12|1383.02|1399.78|1382.68|4
1649933460000|2022-04-14 10:51:00|1400.29|1383.19|1400.75|1383.65|1400.75|1383.65|1400.24|1383.14|14
1649933470000|2022-04-14 10:51:10|1400.85|1383.75|1401.49|1384.39|1401.49|1384.39|1400.85|1383.75|10
1649933480000|2022-04-14 10:51:20|1401.51|1384.41|1401.66|1384.56|1401.66|1384.56|1401.29|1384.19|7
1649933490000|2022-04-14 10:51:30|1402.05|1384.95|1402.24|1385.14|1402.24|1385.14|1402.05|1384.95|3
1649933500000|2022-04-14 10:51:40|1402.22|1385.12|1402.24|1385.14|1402.24|1385.14|1402.08|1384.98|3
1649933510000|2022-04-14 10:51:50|1403.09|1385.99|1403|1385.9|1403.1|1386|1403|1385.9|3
1649933520000|2022-04-14 10:52:00|1403.1|1386|1403.08|1385.98|1403.14|1386.04|1403.02|1385.92|5
1649933530000|2022-04-14 10:52:10|1403.11|1386.01|1403.07|1385.97|1403.11|1386.01|1403.07|1385.97|5
1649933540000|2022-04-14 10:52:20|1403.18|1386.08|1402.44|1385.34|1403.18|1386.08|1402.41|1385.31|20
1649933550000|2022-04-14 10:52:30|1402.43|1385.33|1402.29|1385.19|1402.47|1385.37|1402.25|1385.15|5
1649933560000|2022-04-14 10:52:40|1402.26|1385.16|1402.31|1385.21|1402.31|1385.21|1402.26|1385.16|3
1649933570000|2022-04-14 10:52:50|1402.3|1385.2|1402.34|1385.24|1402.35|1385.25|1402.3|1385.2|4
1649933580000|2022-04-14 10:53:00|1402.36|1385.26|1402.35|1385.25|1402.36|1385.26|1402.35|1385.25|2
1649933590000|2022-04-14 10:53:10|1402.46|1385.36|1403.02|1385.92|1403.13|1386.03|1402.46|1385.36|7
1649933600000|2022-04-14 10:53:20|1403.06|1385.96|1403.14|1386.04|1403.14|1386.04|1403.06|1385.96|3
1649933610000|2022-04-14 10:53:30|1403.28|1386.18|1403.2|1386.1|1403.28|1386.18|1403.13|1386.03|6
1649933620000|2022-04-14 10:53:40|1403.18|1386.08|1403.28|1386.18|1403.33|1386.23|1403.17|1386.07|8
1649933630000|2022-04-14 10:53:50|1403|1385.9|1403|1385.9|1403|1385.9|1403|1385.9|1
1649933640000|2022-04-14 10:54:00|1402.98|1385.88|1402.98|1385.88|1402.98|1385.88|1402.98|1385.88|1
1649933650000|2022-04-14 10:54:10|1403.1|1386|1403.1|1386|1403.1|1386|1403.1|1386|1
1649933660000|2022-04-14 10:54:20|1403.05|1385.95|1403.03|1385.93|1403.05|1385.95|1403.03|1385.93|2
1649933680000|2022-04-14 10:54:40|1403.05|1385.95|1402.68|1385.58|1403.05|1385.95|1402.68|1385.58|10
1649933690000|2022-04-14 10:54:50|1402.67|1385.57|1402.37|1385.27|1402.67|1385.57|1402.37|1385.27|5
1649933700000|2022-04-14 10:55:00|1402.36|1385.26|1402.86|1385.76|1402.89|1385.79|1402.36|1385.26|7
1649933710000|2022-04-14 10:55:10|1402.79|1385.69|1402.93|1385.83|1403.04|1385.94|1402.79|1385.69|12
1649933720000|2022-04-14 10:55:20|1403.05|1385.95|1403.03|1385.93|1403.05|1385.95|1402.83|1385.73|10
1649933730000|2022-04-14 10:55:30|1402.83|1385.73|1402.42|1385.32|1402.92|1385.82|1402.42|1385.32|18
1649933740000|2022-04-14 10:55:40|1402.37|1385.27|1402.45|1385.35|1402.46|1385.36|1402.37|1385.27|3
1649933750000|2022-04-14 10:55:50|1403.02|1385.92|1402.91|1385.81|1403.03|1385.93|1402.86|1385.76|10
1649933760000|2022-04-14 10:56:00|1402.89|1385.79|1402.78|1385.68|1402.89|1385.79|1402.76|1385.66|9
1649933770000|2022-04-14 10:56:10|1402.76|1385.66|1402.77|1385.67|1402.78|1385.68|1402.76|1385.66|6
1649933780000|2022-04-14 10:56:20|1402.76|1385.66|1402.77|1385.67|1402.77|1385.67|1402.76|1385.66|2
1649933790000|2022-04-14 10:56:30|1402.76|1385.66|1402.77|1385.67|1402.78|1385.68|1402.76|1385.66|4
1649933800000|2022-04-14 10:56:40|1402.76|1385.66|1402.99|1385.89|1402.99|1385.89|1402.76|1385.66|10
1649933810000|2022-04-14 10:56:50|1402.86|1385.76|1403.05|1385.95|1403.05|1385.95|1402.75|1385.65|7
1649933820000|2022-04-14 10:57:00|1403.19|1386.09|1403.2|1386.1|1403.2|1386.1|1403.19|1386.09|2
1649933830000|2022-04-14 10:57:10|1403.23|1386.13|1403.19|1386.09|1403.25|1386.15|1403.18|1386.08|10
1649933840000|2022-04-14 10:57:20|1403.15|1386.05|1403.15|1386.05|1403.15|1386.05|1403.15|1386.05|1
1649933850000|2022-04-14 10:57:30|1403.18|1386.08|1403.15|1386.05|1403.19|1386.09|1403.15|1386.05|3
1649933860000|2022-04-14 10:57:40|1403.19|1386.09|1403.19|1386.09|1403.19|1386.09|1403.19|1386.09|1
1649933880000|2022-04-14 10:58:00|1403.15|1386.05|1403.15|1386.05|1403.15|1386.05|1403.15|1386.05|1
1649933890000|2022-04-14 10:58:10|1403.17|1386.07|1403.18|1386.08|1403.19|1386.09|1402.94|1385.84|12
1649933900000|2022-04-14 10:58:20|1403.14|1386.04|1403.18|1386.08|1403.18|1386.08|1402.94|1385.84|6
1649933920000|2022-04-14 10:58:40|1403.14|1386.04|1402.98|1385.88|1403.14|1386.04|1402.98|1385.88|3
1649933930000|2022-04-14 10:58:50|1402.36|1385.26|1401.59|1384.49|1402.39|1385.29|1401.41|1384.31|15
1649933940000|2022-04-14 10:59:00|1401.58|1384.48|1401.37|1384.27|1401.61|1384.51|1401.37|1384.27|5
1649933950000|2022-04-14 10:59:10|1401.74|1384.64|1401.45|1384.35|1401.74|1384.64|1401.37|1384.27|11
1649933960000|2022-04-14 10:59:20|1401.37|1384.27|1401.45|1384.35|1401.49|1384.39|1401.37|1384.27|5
1649933970000|2022-04-14 10:59:30|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1
1649933990000|2022-04-14 10:59:50|1401.45|1384.35|1401.45|1384.35|1401.45|1384.35|1401.45|1384.35|1
1649934000000|2022-04-14 11:00:00|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1
1649934010000|2022-04-14 11:00:10|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1
1649934020000|2022-04-14 11:00:20|1402.03|1384.93|1402.1|1385|1402.1|1385|1402.03|1384.93|2
1649934030000|2022-04-14 11:00:30|1402.12|1385.02|1402.15|1385.05|1402.21|1385.11|1402.03|1384.93|12
1649934040000|2022-04-14 11:00:40|1402.16|1385.06|1403.23|1386.13|1403.23|1386.13|1402.06|1384.96|20
1649934050000|2022-04-14 11:00:50|1403|1385.9|1403.07|1385.97|1403.23|1386.13|1402.98|1385.88|27
1649934060000|2022-04-14 11:01:00|1403.08|1385.98|1402.98|1385.88|1403.11|1386.01|1402.98|1385.88|8
1649934080000|2022-04-14 11:01:20|1402.97|1385.87|1402.98|1385.88|1402.98|1385.88|1402.97|1385.87|2
1649934090000|2022-04-14 11:01:30|1402.99|1385.89|1402.97|1385.87|1403.01|1385.91|1402.94|1385.84|8
1649934100000|2022-04-14 11:01:40|1402.94|1385.84|1403.25|1386.15|1403.3|1386.2|1402.92|1385.82|11
1649934110000|2022-04-14 11:01:50|1403.32|1386.22|1403.23|1386.13|1403.32|1386.22|1403.17|1386.07|10
1649934120000|2022-04-14 11:02:00|1403.25|1386.15|1403.18|1386.08|1403.26|1386.16|1403.17|1386.07|12
1649934130000|2022-04-14 11:02:10|1403.21|1386.11|1403.12|1386.02|1403.21|1386.11|1403.12|1386.02|5
1649934140000|2022-04-14 11:02:20|1403.18|1386.08|1403.29|1386.19|1403.29|1386.19|1403.12|1386.02|7
1649934150000|2022-04-14 11:02:30|1403.27|1386.17|1403.62|1386.52|1403.7|1386.6|1403.2|1386.1|10
1649934160000|2022-04-14 11:02:40|1403.7|1386.6|1403.31|1386.21|1403.7|1386.6|1403.31|1386.21|6
1649934170000|2022-04-14 11:02:50|1403.3|1386.2|1403.85|1386.75|1403.97|1386.87|1403.3|1386.2|8
1649934180000|2022-04-14 11:03:00|1403.91|1386.81|1403.17|1386.07|1403.93|1386.83|1403.17|1386.07|12
1649934190000|2022-04-14 11:03:10|1403.2|1386.1|1403.29|1386.19|1403.33|1386.23|1403.16|1386.06|8
1649934200000|2022-04-14 11:03:20|1403.31|1386.21|1403.14|1386.04|1403.32|1386.22|1403.11|1386.01|12
1649934210000|2022-04-14 11:03:30|1403.5|1386.4|1402.52|1385.42|1403.5|1386.4|1402.52|1385.42|18
1649934220000|2022-04-14 11:03:40|1402.5|1385.4|1402.13|1385.03|1402.59|1385.49|1402.13|1385.03|11
1649934230000|2022-04-14 11:03:50|1402.2|1385.1|1402.26|1385.16|1402.31|1385.21|1402.2|1385.1|9
1649934240000|2022-04-14 11:04:00|1402.18|1385.08|1402.58|1385.48|1402.58|1385.48|1402.06|1384.96|12
1649934250000|2022-04-14 11:04:10|1402.96|1385.86|1402.83|1385.73|1403|1385.9|1402.76|1385.66|7
1649934260000|2022-04-14 11:04:20|1402.81|1385.71|1403.02|1385.92|1403.04|1385.94|1402.81|1385.71|9
1649934270000|2022-04-14 11:04:30|1403.01|1385.91|1402.85|1385.75|1403.05|1385.95|1402.75|1385.65|15
1649934280000|2022-04-14 11:04:40|1402.86|1385.76|1403.14|1386.04|1403.19|1386.09|1402.79|1385.69|11
1649934290000|2022-04-14 11:04:50|1403.06|1385.96|1403.59|1386.49|1403.59|1386.49|1403.06|1385.96|17
1649934300000|2022-04-14 11:05:00|1403.7|1386.6|1403.7|1386.6|1403.7|1386.6|1403.7|1386.6|1
1649934310000|2022-04-14 11:05:10|1403.81|1386.71|1403.81|1386.71|1403.81|1386.71|1403.81|1386.71|1
1649934320000|2022-04-14 11:05:20|1403.62|1386.52|1404.78|1387.68|1404.78|1387.68|1403.62|1386.52|8
1649934330000|2022-04-14 11:05:30|1404.59|1387.49|1405.09|1387.99|1405.09|1387.99|1404.59|1387.49|6
1649934340000|2022-04-14 11:05:40|1405.07|1387.97|1405.06|1387.96|1405.14|1388.04|1404.97|1387.87|22
1649934350000|2022-04-14 11:05:50|1405.07|1387.97|1405.1|1388|1405.1|1388|1405.01|1387.91|13
1649934360000|2022-04-14 11:06:00|1405.11|1388.01|1405.09|1387.99|1405.11|1388.01|1405|1387.9|7
1649934370000|2022-04-14 11:06:10|1405.01|1387.91|1404.5|1387.4|1405.01|1387.91|1404.45|1387.35|14
1649934380000|2022-04-14 11:06:20|1404.51|1387.41|1404.76|1387.66|1404.79|1387.69|1404.28|1387.18|9
1649934390000|2022-04-14 11:06:30|1404.81|1387.71|1404.88|1387.78|1404.99|1387.89|1404.74|1387.64|9
1649934400000|2022-04-14 11:06:40|1404.87|1387.77|1404.87|1387.77|1404.88|1387.78|1404.85|1387.75|6
1649934410000|2022-04-14 11:06:50|1404.88|1387.78|1404.88|1387.78|1404.88|1387.78|1404.88|1387.78|1
1649934420000|2022-04-14 11:07:00|1404.87|1387.77|1405.09|1387.99|1405.15|1388.05|1404.82|1387.72|17
1649934430000|2022-04-14 11:07:10|1405.08|1387.98|1405.04|1387.94|1405.13|1388.03|1405.04|1387.94|4
1649934440000|2022-04-14 11:07:20|1405.03|1387.93|1405.07|1387.97|1405.16|1388.06|1405.03|1387.93|13
1649934450000|2022-04-14 11:07:30|1405.08|1387.98|1405.13|1388.03|1405.21|1388.11|1405.06|1387.96|11
1649934460000|2022-04-14 11:07:40|1405.14|1388.04|1404.41|1387.31|1405.18|1388.08|1404.4|1387.3|24
1649934470000|2022-04-14 11:07:50|1404.36|1387.26|1404.31|1387.21|1404.4|1387.3|1404.31|1387.21|7
1649934480000|2022-04-14 11:08:00|1404.33|1387.23|1404.68|1387.58|1405.27|1388.17|1404.32|1387.22|20
1649934490000|2022-04-14 11:08:10|1404.31|1387.21|1404.09|1386.99|1404.34|1387.24|1404.09|1386.99|10
1649934500000|2022-04-14 11:08:20|1404.12|1387.02|1403.99|1386.89|1404.12|1387.02|1403.91|1386.81|9
1649934510000|2022-04-14 11:08:30|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1
1649934520000|2022-04-14 11:08:40|1403.89|1386.79|1404.11|1387.01|1404.11|1387.01|1403.89|1386.79|8
1649934530000|2022-04-14 11:08:50|1404.06|1386.96|1404.05|1386.95|1404.06|1386.96|1404.05|1386.95|2
1649934540000|2022-04-14 11:09:00|1403.91|1386.81|1404.06|1386.96|1404.06|1386.96|1403.91|1386.81|6
1649934550000|2022-04-14 11:09:10|1403.96|1386.86|1403.77|1386.67|1404.08|1386.98|1403.77|1386.67|9
1649934560000|2022-04-14 11:09:20|1403.79|1386.69|1403.85|1386.75|1403.85|1386.75|1403.79|1386.69|2
1649934570000|2022-04-14 11:09:30|1403.83|1386.73|1403.87|1386.77|1403.88|1386.78|1403.83|1386.73|5
1649934580000|2022-04-14 11:09:40|1403.88|1386.78|1403.88|1386.78|1403.88|1386.78|1403.8|1386.7|5
1649934590000|2022-04-14 11:09:50|1403.82|1386.72|1403.88|1386.78|1403.88|1386.78|1403.78|1386.68|5
1649934600000|2022-04-14 11:10:00|1403.96|1386.86|1404.09|1386.99|1404.09|1386.99|1403.95|1386.85|7
1649934610000|2022-04-14 11:10:10|1404.07|1386.97|1404.38|1387.28|1404.38|1387.28|1404.03|1386.93|5
1649934620000|2022-04-14 11:10:20|1404.36|1387.26|1404.46|1387.36|1404.46|1387.36|1404.36|1387.26|5
1649934630000|2022-04-14 11:10:30|1404.57|1387.47|1404.1|1387|1404.57|1387.47|1404.08|1386.98|16
1649934640000|2022-04-14 11:10:40|1404.08|1386.98|1404.52|1387.42|1404.54|1387.44|1404.08|1386.98|10
1649934650000|2022-04-14 11:10:50|1404.57|1387.47|1404.81|1387.71|1404.81|1387.71|1404.54|1387.44|7
1649934660000|2022-04-14 11:11:00|1404.57|1387.47|1404.61|1387.51|1404.61|1387.51|1404.57|1387.47|2
1649934670000|2022-04-14 11:11:10|1404.6|1387.5|1404.8|1387.7|1404.8|1387.7|1404.4|1387.3|6
1649934680000|2022-04-14 11:11:20|1404.89|1387.79|1405.16|1388.06|1405.16|1388.06|1404.89|1387.79|15
1649934690000|2022-04-14 11:11:30|1405.73|1388.63|1405.6|1388.5|1405.73|1388.63|1405.6|1388.5|2
1649934700000|2022-04-14 11:11:40|1406.01|1388.91|1406.22|1389.12|1406.52|1389.42|1406.01|1388.91|15
1649934710000|2022-04-14 11:11:50|1406.31|1389.21|1406.39|1389.29|1406.86|1389.76|1406.31|1389.21|11
1649934720000|2022-04-14 11:12:00|1406.4|1389.3|1406.34|1389.24|1406.4|1389.3|1406.27|1389.17|8
1649934730000|2022-04-14 11:12:10|1406.28|1389.18|1406.71|1389.61|1406.71|1389.61|1406.22|1389.12|12
1649934740000|2022-04-14 11:12:20|1406.6|1389.5|1406.59|1389.49|1406.6|1389.5|1406.59|1389.49|2
1649934750000|2022-04-14 11:12:30|1407.02|1389.92|1407|1389.9|1407.02|1389.92|1406.96|1389.86|8
1649934760000|2022-04-14 11:12:40|1407.01|1389.91|1407.11|1390.01|1407.11|1390.01|1407.01|1389.91|2
1649934770000|2022-04-14 11:12:50|1406.76|1389.66|1406.8|1389.7|1406.8|1389.7|1406.7|1389.6|6
1649934780000|2022-04-14 11:13:00|1406.74|1389.64|1407.14|1390.04|1407.14|1390.04|1406.74|1389.64|4
1649934790000|2022-04-14 11:13:10|1407.28|1390.18|1407.29|1390.19|1407.42|1390.32|1407.28|1390.18|6
1649934800000|2022-04-14 11:13:20|1407.42|1390.32|1407.42|1390.32|1407.42|1390.32|1407.42|1390.32|1
1649934810000|2022-04-14 11:13:30|1407.49|1390.39|1407.46|1390.36|1407.49|1390.39|1407.46|1390.36|2
1649934820000|2022-04-14 11:13:40|1407.56|1390.46|1407.7|1390.6|1407.7|1390.6|1407.46|1390.36|5
1649934830000|2022-04-14 11:13:50|1407.62|1390.52|1407.62|1390.52|1407.7|1390.6|1407.6|1390.5|4
1649934840000|2022-04-14 11:14:00|1407.67|1390.57|1407.45|1390.35|1407.67|1390.57|1407.45|1390.35|4
1649934850000|2022-04-14 11:14:10|1407.56|1390.46|1406.38|1389.28|1407.56|1390.46|1406.38|1389.28|8
1649934860000|2022-04-14 11:14:20|1406.28|1389.18|1406.16|1389.06|1406.52|1389.42|1406.02|1388.92|19
1649934870000|2022-04-14 11:14:30|1406.14|1389.04|1407.05|1389.95|1407.05|1389.95|1406.06|1388.96|7
1649934880000|2022-04-14 11:14:40|1407.03|1389.93|1407.05|1389.95|1407.05|1389.95|1406.93|1389.83|5
1649934890000|2022-04-14 11:14:50|1407.08|1389.98|1406.88|1389.78|1407.08|1389.98|1406.88|1389.78|10
1649934900000|2022-04-14 11:15:00|1406.82|1389.72|1406.51|1389.41|1406.83|1389.73|1406.34|1389.24|15
1649934910000|2022-04-14 11:15:10|1406.61|1389.51|1406.39|1389.29|1406.61|1389.51|1406.22|1389.12|11
1649934920000|2022-04-14 11:15:20|1406.36|1389.26|1406.37|1389.27|1406.66|1389.56|1406.29|1389.19|14
1649934930000|2022-04-14 11:15:30|1406.41|1389.31|1406.74|1389.64|1406.87|1389.77|1406.38|1389.28|19
1649934940000|2022-04-14 11:15:40|1406.79|1389.69|1406.74|1389.64|1406.79|1389.69|1406.74|1389.64|3
1649934950000|2022-04-14 11:15:50|1406.79|1389.69|1406.43|1389.33|1406.97|1389.87|1406.4|1389.3|23
1649934960000|2022-04-14 11:16:00|1406.48|1389.38|1406.25|1389.15|1406.48|1389.38|1406.25|1389.15|8
1649934970000|2022-04-14 11:16:10|1406.21|1389.11|1406.19|1389.09|1406.22|1389.12|1406.15|1389.05|6
1649934980000|2022-04-14 11:16:20|1406.15|1389.05|1405.58|1388.48|1406.15|1389.05|1405.47|1388.37|18
1649934990000|2022-04-14 11:16:30|1405.29|1388.19|1405.41|1388.31|1405.42|1388.32|1405.28|1388.18|9
1649935000000|2022-04-14 11:16:40|1405.52|1388.42|1405.46|1388.36|1405.53|1388.43|1405.4|1388.3|9
1649935010000|2022-04-14 11:16:50|1405.31|1388.21|1405.27|1388.17|1405.45|1388.35|1405.23|1388.13|15
1649935020000|2022-04-14 11:17:00|1405.2|1388.1|1404.12|1387.02|1405.2|1388.1|1404.11|1387.01|12
1649935030000|2022-04-14 11:17:10|1404.13|1387.03|1404.17|1387.07|1404.18|1387.08|1404.11|1387.01|5
1649935040000|2022-04-14 11:17:20|1404.15|1387.05|1404.22|1387.12|1404.28|1387.18|1404.15|1387.05|5
1649935050000|2022-04-14 11:17:30|1404.24|1387.14|1404.24|1387.14|1404.24|1387.14|1404.24|1387.14|1
1649935060000|2022-04-14 11:17:40|1404.36|1387.26|1404.04|1386.94|1404.36|1387.26|1404.03|1386.93|15
1649935070000|2022-04-14 11:17:50|1404.24|1387.14|1404.16|1387.06|1404.25|1387.15|1404.14|1387.04|11
1649935080000|2022-04-14 11:18:00|1403.95|1386.85|1404.12|1387.02|1404.12|1387.02|1403.95|1386.85|17
1649935090000|2022-04-14 11:18:10|1404.05|1386.95|1404.11|1387.01|1404.12|1387.02|1404.05|1386.95|5
1649935100000|2022-04-14 11:18:20|1404.12|1387.02|1404.12|1387.02|1404.12|1387.02|1404.11|1387.01|5
1649935110000|2022-04-14 11:18:30|1404.14|1387.04|1404.05|1386.95|1404.14|1387.04|1404.05|1386.95|3
1649935120000|2022-04-14 11:18:40|1404.07|1386.97|1404.07|1386.97|1404.07|1386.97|1404.07|1386.97|1
1649935130000|2022-04-14 11:18:50|1404.08|1386.98|1404.04|1386.94|1404.08|1386.98|1404.04|1386.94|3
1649935140000|2022-04-14 11:19:00|1404.03|1386.93|1403.54|1386.44|1404.03|1386.93|1403.54|1386.44|5
1649935150000|2022-04-14 11:19:10|1403.55|1386.45|1403.35|1386.25|1403.55|1386.45|1403.35|1386.25|3
1649935160000|2022-04-14 11:19:20|1403.13|1386.03|1403.17|1386.07|1403.17|1386.07|1403.04|1385.94|3
1649935170000|2022-04-14 11:19:30|1403.35|1386.25|1403.12|1386.02|1403.35|1386.25|1403.12|1386.02|2
1649935180000|2022-04-14 11:19:40|1403.19|1386.09|1403.26|1386.16|1403.27|1386.17|1403.19|1386.09|3
1649935190000|2022-04-14 11:19:50|1403.59|1386.49|1403.62|1386.52|1403.66|1386.56|1403.5|1386.4|6
1649935200000|2022-04-14 11:20:00|1403.63|1386.53|1403.27|1386.17|1403.63|1386.53|1403.22|1386.12|16
1649935210000|2022-04-14 11:20:10|1403.19|1386.09|1403.12|1386.02|1403.19|1386.09|1403.03|1385.93|6
1649935220000|2022-04-14 11:20:20|1403.16|1386.06|1402.08|1384.98|1403.16|1386.06|1402.08|1384.98|15
1649935230000|2022-04-14 11:20:30|1402.2|1385.1|1402.08|1384.98|1402.2|1385.1|1402.08|1384.98|4
1649935240000|2022-04-14 11:20:40|1401.97|1384.87|1401.87|1384.77|1401.97|1384.87|1401.42|1384.32|6
1649935250000|2022-04-14 11:20:50|1401.92|1384.82|1401.92|1384.82|1401.92|1384.82|1401.91|1384.81|3
1649935260000|2022-04-14 11:21:00|1401.9|1384.8|1401.89|1384.79|1401.95|1384.85|1401.89|1384.79|3
1649935270000|2022-04-14 11:21:10|1401.88|1384.78|1401.95|1384.85|1401.97|1384.87|1401.84|1384.74|4
1649935280000|2022-04-14 11:21:20|1401.99|1384.89|1402.07|1384.97|1402.08|1384.98|1401.98|1384.88|5
1649935300000|2022-04-14 11:21:40|1402.08|1384.98|1402.06|1384.96|1402.08|1384.98|1402.06|1384.96|3
1649935310000|2022-04-14 11:21:50|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1
1649935320000|2022-04-14 11:22:00|1402.1|1385|1402.05|1384.95|1402.1|1385|1401.9|1384.8|10
1649935330000|2022-04-14 11:22:10|1402.03|1384.93|1401.94|1384.84|1402.03|1384.93|1401.9|1384.8|6
1649935340000|2022-04-14 11:22:20|1402.03|1384.93|1402.65|1385.55|1402.65|1385.55|1402.03|1384.93|9
1649935350000|2022-04-14 11:22:30|1402.76|1385.66|1402.76|1385.66|1402.76|1385.66|1402.67|1385.57|5
1649935360000|2022-04-14 11:22:40|1402.75|1385.65|1402.67|1385.57|1402.75|1385.65|1402.6|1385.5|5
1649935380000|2022-04-14 11:23:00|1402.76|1385.66|1402.91|1385.81|1402.91|1385.81|1402.76|1385.66|6
1649935390000|2022-04-14 11:23:10|1402.76|1385.66|1402.21|1385.11|1402.76|1385.66|1402.21|1385.11|10
1649935400000|2022-04-14 11:23:20|1402.19|1385.09|1402.01|1384.91|1402.19|1385.09|1402.01|1384.91|7
1649935410000|2022-04-14 11:23:30|1402.04|1384.94|1402.62|1385.52|1402.66|1385.56|1402.04|1384.94|14
1649935420000|2022-04-14 11:23:40|1402.64|1385.54|1402.92|1385.82|1402.92|1385.82|1402.64|1385.54|5
1649935430000|2022-04-14 11:23:50|1402.91|1385.81|1403.73|1386.63|1403.73|1386.63|1402.75|1385.65|9
1649935440000|2022-04-14 11:24:00|1403.72|1386.62|1403.72|1386.62|1403.75|1386.65|1403.66|1386.56|6
1649935450000|2022-04-14 11:24:10|1403.69|1386.59|1403.72|1386.62|1403.72|1386.62|1403.66|1386.56|3
1649935460000|2022-04-14 11:24:20|1403.77|1386.67|1403.71|1386.61|1403.81|1386.71|1403.7|1386.6|5
1649935470000|2022-04-14 11:24:30|1403.81|1386.71|1403.97|1386.87|1404.07|1386.97|1403.81|1386.71|12
1649935480000|2022-04-14 11:24:40|1404|1386.9|1404.01|1386.91|1404.07|1386.97|1403.93|1386.83|14
1649935490000|2022-04-14 11:24:50|1404.02|1386.92|1403.89|1386.79|1404.02|1386.92|1403.87|1386.77|5
1649935500000|2022-04-14 11:25:00|1403.88|1386.78|1403.88|1386.78|1403.98|1386.88|1403.72|1386.62|13
1649935510000|2022-04-14 11:25:10|1403.7|1386.6|1403.47|1386.37|1403.7|1386.6|1403.43|1386.33|9
1649935520000|2022-04-14 11:25:20|1403.4|1386.3|1402.82|1385.72|1403.4|1386.3|1402.82|1385.72|12
1649935530000|2022-04-14 11:25:30|1402.84|1385.74|1402.01|1384.91|1403.12|1386.02|1402.01|1384.91|11
1649935540000|2022-04-14 11:25:40|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1
1649935550000|2022-04-14 11:25:50|1401.88|1384.78|1401.26|1384.16|1401.88|1384.78|1401.26|1384.16|4
1649935560000|2022-04-14 11:26:00|1401.43|1384.33|1401.35|1384.25|1401.43|1384.33|1401.35|1384.25|2
1649935580000|2022-04-14 11:26:20|1401.32|1384.22|1401.39|1384.29|1401.39|1384.29|1401.32|1384.22|2
1649935590000|2022-04-14 11:26:30|1401.5|1384.4|1401.68|1384.58|1401.87|1384.77|1401.5|1384.4|4
1649935600000|2022-04-14 11:26:40|1401.85|1384.75|1401.96|1384.86|1402.02|1384.92|1401.85|1384.75|7
1649935610000|2022-04-14 11:26:50|1401.95|1384.85|1402|1384.9|1402|1384.9|1401.95|1384.85|2
1649935620000|2022-04-14 11:27:00|1402.16|1385.06|1402.05|1384.95|1402.25|1385.15|1402.05|1384.95|5
1649935630000|2022-04-14 11:27:10|1402.06|1384.96|1402.04|1384.94|1402.06|1384.96|1401.92|1384.82|7
1649935660000|2022-04-14 11:27:40|1402.18|1385.08|1402.75|1385.65|1402.75|1385.65|1402.18|1385.08|3
1649935670000|2022-04-14 11:27:50|1402.67|1385.57|1402.8|1385.7|1402.8|1385.7|1402.67|1385.57|2
1649935680000|2022-04-14 11:28:00|1402.75|1385.65|1402.99|1385.89|1402.99|1385.89|1402.68|1385.58|7
1649935690000|2022-04-14 11:28:10|1403.01|1385.91|1403.62|1386.52|1403.62|1386.52|1403.01|1385.91|9
1649935700000|2022-04-14 11:28:20|1403.57|1386.47|1403.02|1385.92|1403.74|1386.64|1403.02|1385.92|16
1649935710000|2022-04-14 11:28:30|1403.08|1385.98|1403.15|1386.05|1403.2|1386.1|1403.03|1385.93|13
1649935720000|2022-04-14 11:28:40|1403.16|1386.06|1403.21|1386.11|1403.73|1386.63|1403.16|1386.06|13
1649935730000|2022-04-14 11:28:50|1403.02|1385.92|1403.14|1386.04|1403.14|1386.04|1403.02|1385.92|5
1649935740000|2022-04-14 11:29:00|1403.09|1385.99|1403.31|1386.21|1403.32|1386.22|1403.08|1385.98|12
1649935750000|2022-04-14 11:29:10|1403.32|1386.22|1403.33|1386.23|1403.33|1386.23|1403.31|1386.21|7
1649935760000|2022-04-14 11:29:20|1403.34|1386.24|1403.33|1386.23|1403.35|1386.25|1403.33|1386.23|5
1649935770000|2022-04-14 11:29:30|1403.34|1386.24|1403.32|1386.22|1403.35|1386.25|1403.32|1386.22|6
1649935780000|2022-04-14 11:29:40|1403.33|1386.23|1403.33|1386.23|1403.33|1386.23|1403.32|1386.22|3
1649935790000|2022-04-14 11:29:50|1403.26|1386.16|1403.23|1386.13|1403.26|1386.16|1403.23|1386.13|8
1649935800000|2022-04-14 11:30:00|1403.24|1386.14|1402.98|1385.88|1403.26|1386.16|1402.96|1385.86|13
1649935810000|2022-04-14 11:30:10|1403|1385.9|1403.05|1385.95|1403.05|1385.95|1402.96|1385.86|8
1649935820000|2022-04-14 11:30:20|1403.01|1385.91|1402.1|1385|1403.01|1385.91|1401.92|1384.82|21
1649935830000|2022-04-14 11:30:30|1402.04|1384.94|1402.02|1384.92|1402.09|1384.99|1401.96|1384.86|5
1649935840000|2022-04-14 11:30:40|1401.6|1384.5|1401.6|1384.5|1401.6|1384.5|1401.6|1384.5|1
1649935850000|2022-04-14 11:30:50|1401.55|1384.45|1401.52|1384.42|1401.55|1384.45|1401.42|1384.32|8
1649935860000|2022-04-14 11:31:00|1401.61|1384.51|1401.42|1384.32|1401.61|1384.51|1401.42|1384.32|2
1649935870000|2022-04-14 11:31:10|1401.67|1384.57|1402.11|1385.01|1402.12|1385.02|1401.57|1384.47|7
1649935890000|2022-04-14 11:31:30|1402.09|1384.99|1402.18|1385.08|1402.19|1385.09|1402.03|1384.93|8
1649935900000|2022-04-14 11:31:40|1402.16|1385.06|1402.21|1385.11|1402.21|1385.11|1402.16|1385.06|3
1649935910000|2022-04-14 11:31:50|1402.19|1385.09|1401.98|1384.88|1402.24|1385.14|1401.85|1384.75|17
1649935920000|2022-04-14 11:32:00|1401.97|1384.87|1402.06|1384.96|1402.06|1384.96|1401.91|1384.81|8
1649935930000|2022-04-14 11:32:10|1402.05|1384.95|1402.16|1385.06|1402.31|1385.21|1401.93|1384.83|10
1649935940000|2022-04-14 11:32:20|1402.32|1385.22|1402.32|1385.22|1402.32|1385.22|1402.32|1385.22|1
1649935950000|2022-04-14 11:32:30|1402.34|1385.24|1403|1385.9|1403|1385.9|1402.34|1385.24|2
1649935960000|2022-04-14 11:32:40|1402.46|1385.36|1402.37|1385.27|1402.48|1385.38|1402.37|1385.27|5
1649935970000|2022-04-14 11:32:50|1402.52|1385.42|1402.52|1385.42|1402.52|1385.42|1402.5|1385.4|5
1649935980000|2022-04-14 11:33:00|1402.42|1385.32|1402.75|1385.65|1402.75|1385.65|1402.41|1385.31|4
1649935990000|2022-04-14 11:33:10|1402.74|1385.64|1402.11|1385.01|1402.77|1385.67|1402.11|1385.01|19
1649936000000|2022-04-14 11:33:20|1402.12|1385.02|1402.2|1385.1|1402.27|1385.17|1402.08|1384.98|7
1649936010000|2022-04-14 11:33:30|1402.19|1385.09|1402.17|1385.07|1402.2|1385.1|1402.08|1384.98|10
1649936020000|2022-04-14 11:33:40|1402.27|1385.17|1402.81|1385.71|1402.81|1385.71|1402.27|1385.17|13
1649936030000|2022-04-14 11:33:50|1402.72|1385.62|1402.8|1385.7|1402.8|1385.7|1402.7|1385.6|7
1649936040000|2022-04-14 11:34:00|1402.73|1385.63|1402.77|1385.67|1402.77|1385.67|1402.66|1385.56|7
1649936050000|2022-04-14 11:34:10|1402.7|1385.6|1402.77|1385.67|1402.95|1385.85|1402.7|1385.6|4
1649936060000|2022-04-14 11:34:20|1402.79|1385.69|1402.91|1385.81|1402.91|1385.81|1402.76|1385.66|4
1649936080000|2022-04-14 11:34:40|1402.87|1385.77|1402.69|1385.59|1402.91|1385.81|1402.69|1385.59|8
1649936090000|2022-04-14 11:34:50|1402.66|1385.56|1402.52|1385.42|1402.7|1385.6|1402.51|1385.41|7
1649936100000|2022-04-14 11:35:00|1402.54|1385.44|1402.15|1385.05|1402.59|1385.49|1402.15|1385.05|13
1649936110000|2022-04-14 11:35:10|1402.19|1385.09|1402.12|1385.02|1402.22|1385.12|1402.12|1385.02|5
1649936120000|2022-04-14 11:35:20|1402.1|1385|1402.22|1385.12|1402.35|1385.25|1402.02|1384.92|13
1649936130000|2022-04-14 11:35:30|1402.24|1385.14|1401.61|1384.51|1402.33|1385.23|1401.61|1384.51|13
1649936140000|2022-04-14 11:35:40|1401.81|1384.71|1401.61|1384.51|1401.81|1384.71|1401.33|1384.23|4
1649936150000|2022-04-14 11:35:50|1401.67|1384.57|1401.67|1384.57|1401.67|1384.57|1401.67|1384.57|1
1649936160000|2022-04-14 11:36:00|1401.64|1384.54|1401.61|1384.51|1401.64|1384.54|1401.61|1384.51|2
1649936170000|2022-04-14 11:36:10|1401.67|1384.57|1401.61|1384.51|1401.67|1384.57|1401.37|1384.27|4
1649936180000|2022-04-14 11:36:20|1401.64|1384.54|1402.09|1384.99|1402.09|1384.99|1401.64|1384.54|4
1649936190000|2022-04-14 11:36:30|1402.13|1385.03|1402.13|1385.03|1402.13|1385.03|1402.13|1385.03|1
1649936200000|2022-04-14 11:36:40|1402.18|1385.08|1402.09|1384.99|1402.18|1385.08|1402.09|1384.99|2
1649936210000|2022-04-14 11:36:50|1402.04|1384.94|1402.23|1385.13|1402.23|1385.13|1402.04|1384.94|3
1649936220000|2022-04-14 11:37:00|1402.29|1385.19|1402.87|1385.77|1402.93|1385.83|1402.24|1385.14|15
1649936230000|2022-04-14 11:37:10|1402.93|1385.83|1402.93|1385.83|1402.93|1385.83|1402.92|1385.82|5
1649936240000|2022-04-14 11:37:20|1403.08|1385.98|1403.06|1385.96|1403.08|1385.98|1403|1385.9|11
1649936250000|2022-04-14 11:37:30|1403.03|1385.93|1403.15|1386.05|1403.17|1386.07|1403.02|1385.92|11
1649936260000|2022-04-14 11:37:40|1403.06|1385.96|1403.19|1386.09|1403.19|1386.09|1403.03|1385.93|8
1649936270000|2022-04-14 11:37:50|1403.26|1386.16|1403.21|1386.11|1403.26|1386.16|1403.21|1386.11|2
1649936280000|2022-04-14 11:38:00|1403.2|1386.1|1401.93|1384.83|1403.26|1386.16|1401.93|1384.83|17
1649936290000|2022-04-14 11:38:10|1401.8|1384.7|1401.78|1384.68|1402.05|1384.95|1401.78|1384.68|13
1649936300000|2022-04-14 11:38:20|1401.25|1384.15|1401.25|1384.15|1401.25|1384.15|1401.25|1384.15|1
1649936310000|2022-04-14 11:38:30|1401.31|1384.21|1401.31|1384.21|1401.31|1384.21|1401.31|1384.21|1
1649936320000|2022-04-14 11:38:40|1401.24|1384.14|1401.24|1384.14|1401.24|1384.14|1401.24|1384.14|1
1649936330000|2022-04-14 11:38:50|1401.23|1384.13|1400.93|1383.83|1401.23|1384.13|1400.93|1383.83|9
1649936340000|2022-04-14 11:39:00|1401.36|1384.26|1401.36|1384.26|1401.36|1384.26|1400.96|1383.86|3
1649936350000|2022-04-14 11:39:10|1401.41|1384.31|1401.22|1384.12|1401.46|1384.36|1401.11|1384.01|5
1649936360000|2022-04-14 11:39:20|1401.25|1384.15|1401.25|1384.15|1401.25|1384.15|1401.25|1384.15|1
1649936370000|2022-04-14 11:39:30|1401.3|1384.2|1401.81|1384.71|1401.86|1384.76|1401.3|1384.2|10
1649936380000|2022-04-14 11:39:40|1401.98|1384.88|1401.54|1384.44|1401.98|1384.88|1401.15|1384.05|15
1649936390000|2022-04-14 11:39:50|1401.15|1384.05|1401.73|1384.63|1401.73|1384.63|1401.15|1384.05|6
1649936400000|2022-04-14 11:40:00|1401.63|1384.53|1401.48|1384.38|1402.02|1384.92|1401.23|1384.13|17
1649936410000|2022-04-14 11:40:10|1401.44|1384.34|1401.07|1383.97|1401.44|1384.34|1400.86|1383.76|10
1649936420000|2022-04-14 11:40:20|1401.11|1384.01|1401.12|1384.02|1401.12|1384.02|1401.08|1383.98|4
1649936430000|2022-04-14 11:40:30|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1649936440000|2022-04-14 11:40:40|1401.18|1384.08|1401.2|1384.1|1401.25|1384.15|1401.18|1384.08|12
1649936450000|2022-04-14 11:40:50|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1401.18|1384.08|3
1649936460000|2022-04-14 11:41:00|1401.2|1384.1|1401.71|1384.61|1401.76|1384.66|1401.19|1384.09|11
1649936470000|2022-04-14 11:41:10|1401.74|1384.64|1401.76|1384.66|1401.76|1384.66|1401.74|1384.64|2
1649936480000|2022-04-14 11:41:20|1401.85|1384.75|1401.85|1384.75|1401.86|1384.76|1401.85|1384.75|3
1649936490000|2022-04-14 11:41:30|1401.58|1384.48|1400.81|1383.71|1401.58|1384.48|1400.81|1383.71|11
1649936500000|2022-04-14 11:41:40|1400.75|1383.65|1400.75|1383.65|1400.75|1383.65|1400.75|1383.65|1
1649936510000|2022-04-14 11:41:50|1400.69|1383.59|1400.86|1383.76|1400.93|1383.83|1400.69|1383.59|6
1649936520000|2022-04-14 11:42:00|1400.9|1383.8|1400.88|1383.78|1401|1383.9|1400.88|1383.78|13
1649936530000|2022-04-14 11:42:10|1400.87|1383.77|1400.86|1383.76|1400.87|1383.77|1400.86|1383.76|2
1649936540000|2022-04-14 11:42:20|1400.79|1383.69|1400.79|1383.69|1400.79|1383.69|1400.79|1383.69|1
1649936550000|2022-04-14 11:42:30|1400.72|1383.62|1400.72|1383.62|1400.72|1383.62|1400.72|1383.62|1
1649936560000|2022-04-14 11:42:40|1400.74|1383.64|1400.74|1383.64|1400.74|1383.64|1400.74|1383.64|1
1649936570000|2022-04-14 11:42:50|1400.88|1383.78|1400.83|1383.73|1400.88|1383.78|1400.71|1383.61|4
1649936580000|2022-04-14 11:43:00|1400.73|1383.63|1400.58|1383.48|1400.82|1383.72|1400.58|1383.48|3
1649936590000|2022-04-14 11:43:10|1400.66|1383.56|1400.66|1383.56|1400.66|1383.56|1400.66|1383.56|1
1649936600000|2022-04-14 11:43:20|1400.68|1383.58|1400.63|1383.53|1400.76|1383.66|1400.63|1383.53|4
1649936610000|2022-04-14 11:43:30|1400.51|1383.41|1400.51|1383.41|1400.51|1383.41|1400.51|1383.41|1
1649936620000|2022-04-14 11:43:40|1400.35|1383.25|1400.54|1383.44|1400.54|1383.44|1400.35|1383.25|2
1649936630000|2022-04-14 11:43:50|1400.56|1383.46|1400.56|1383.46|1400.56|1383.46|1400.56|1383.46|1
1649936650000|2022-04-14 11:44:10|1400.61|1383.51|1400.97|1383.87|1400.99|1383.89|1400.61|1383.51|11
1649936660000|2022-04-14 11:44:20|1400.9|1383.8|1400.82|1383.72|1400.95|1383.85|1400.82|1383.72|4
1649936670000|2022-04-14 11:44:30|1401.08|1383.98|1401.19|1384.09|1401.31|1384.21|1400.93|1383.83|22
1649936680000|2022-04-14 11:44:40|1401.27|1384.17|1401.27|1384.17|1401.27|1384.17|1401.19|1384.09|3
1649936690000|2022-04-14 11:44:50|1401.32|1384.22|1401.06|1383.96|1401.35|1384.25|1401.02|1383.92|11
1649936700000|2022-04-14 11:45:00|1401.09|1383.99|1402|1384.9|1402|1384.9|1401.08|1383.98|11
1649936710000|2022-04-14 11:45:10|1402.01|1384.91|1401.31|1384.21|1402.01|1384.91|1401.31|1384.21|9
1649936720000|2022-04-14 11:45:20|1401.24|1384.14|1401.33|1384.23|1401.44|1384.34|1401.22|1384.12|9
1649936730000|2022-04-14 11:45:30|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1
1649936740000|2022-04-14 11:45:40|1401.36|1384.26|1401.36|1384.26|1401.4|1384.3|1401.21|1384.11|11
1649936750000|2022-04-14 11:45:50|1401.29|1384.19|1401.79|1384.69|1401.81|1384.71|1401.23|1384.13|9
1649936760000|2022-04-14 11:46:00|1401.8|1384.7|1401.95|1384.85|1402.03|1384.93|1401.7|1384.6|6
1649936770000|2022-04-14 11:46:10|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1401.96|1384.86|3
1649936780000|2022-04-14 11:46:20|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1
1649936790000|2022-04-14 11:46:30|1402.05|1384.95|1402.57|1385.47|1402.57|1385.47|1401.97|1384.87|10
1649936800000|2022-04-14 11:46:40|1402.74|1385.64|1402.65|1385.55|1402.79|1385.69|1402.65|1385.55|3
1649936810000|2022-04-14 11:46:50|1402.97|1385.87|1403.23|1386.13|1403.27|1386.17|1402.45|1385.35|7
1649936820000|2022-04-14 11:47:00|1403.59|1386.49|1403.67|1386.57|1404.05|1386.95|1403.18|1386.08|17
1649936830000|2022-04-14 11:47:10|1404.61|1387.51|1404.2|1387.1|1404.7|1387.6|1404.2|1387.1|8
1649936840000|2022-04-14 11:47:20|1404.1|1387|1404.03|1386.93|1404.11|1387.01|1403.98|1386.88|11
1649936850000|2022-04-14 11:47:30|1404.12|1387.02|1404.17|1387.07|1404.17|1387.07|1404.02|1386.92|11
1649936860000|2022-04-14 11:47:40|1404.14|1387.04|1403.49|1386.39|1404.14|1387.04|1403.43|1386.33|13
1649936870000|2022-04-14 11:47:50|1403.52|1386.42|1403.51|1386.41|1403.62|1386.52|1403.36|1386.26|13
1649936880000|2022-04-14 11:48:00|1403.48|1386.38|1403.64|1386.54|1403.66|1386.56|1403.39|1386.29|13
1649936890000|2022-04-14 11:48:10|1403.39|1386.29|1402.59|1385.49|1403.61|1386.51|1402.51|1385.41|20
1649936900000|2022-04-14 11:48:20|1402.58|1385.48|1402.26|1385.16|1402.58|1385.48|1402.22|1385.12|14
1649936910000|2022-04-14 11:48:30|1402.23|1385.13|1402.14|1385.04|1402.23|1385.13|1402.08|1384.98|4
1649936920000|2022-04-14 11:48:40|1402.3|1385.2|1402.27|1385.17|1402.3|1385.2|1402.19|1385.09|8
1649936930000|2022-04-14 11:48:50|1402.24|1385.14|1401.6|1384.5|1402.29|1385.19|1401.6|1384.5|10
1649936940000|2022-04-14 11:49:00|1401.52|1384.42|1401.86|1384.76|1402.06|1384.96|1401.52|1384.42|8
1649936950000|2022-04-14 11:49:10|1401.79|1384.69|1401.96|1384.86|1402.09|1384.99|1401.73|1384.63|12
1649936960000|2022-04-14 11:49:20|1401.95|1384.85|1402.07|1384.97|1402.15|1385.05|1401.89|1384.79|9
1649936970000|2022-04-14 11:49:30|1402.04|1384.94|1402.03|1384.93|1402.06|1384.96|1401.8|1384.7|8
1649936980000|2022-04-14 11:49:40|1402.04|1384.94|1401.87|1384.77|1402.04|1384.94|1401.87|1384.77|4
1649936990000|2022-04-14 11:49:50|1401.88|1384.78|1401.97|1384.87|1401.97|1384.87|1401.86|1384.76|7
1649937000000|2022-04-14 11:50:00|1402|1384.9|1401.11|1384.01|1402.08|1384.98|1401.11|1384.01|15
1649937010000|2022-04-14 11:50:10|1401.04|1383.94|1400.79|1383.69|1401.04|1383.94|1400.79|1383.69|2
1649937020000|2022-04-14 11:50:20|1400.91|1383.81|1400.91|1383.81|1400.91|1383.81|1400.91|1383.81|1
1649937030000|2022-04-14 11:50:30|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1649937040000|2022-04-14 11:50:40|1400.66|1383.56|1400.69|1383.59|1400.89|1383.79|1400.66|1383.56|5
1649937050000|2022-04-14 11:50:50|1400.91|1383.81|1400.88|1383.78|1400.91|1383.81|1400.88|1383.78|2
1649937060000|2022-04-14 11:51:00|1400.59|1383.49|1400.63|1383.53|1400.63|1383.53|1400.59|1383.49|2
1649937070000|2022-04-14 11:51:10|1400.43|1383.33|1399.98|1382.88|1400.43|1383.33|1399.98|1382.88|12
1649937080000|2022-04-14 11:51:20|1399.86|1382.76|1399.84|1382.74|1399.86|1382.76|1399.69|1382.59|3
1649937100000|2022-04-14 11:51:40|1399.41|1382.31|1399.41|1382.31|1399.61|1382.51|1399.41|1382.31|5
1649937110000|2022-04-14 11:51:50|1399.43|1382.33|1399.43|1382.33|1399.43|1382.33|1399.43|1382.33|1
1649937120000|2022-04-14 11:52:00|1399.73|1382.63|1399.75|1382.65|1399.75|1382.65|1399.73|1382.63|2
1649937130000|2022-04-14 11:52:10|1399.81|1382.71|1399.88|1382.78|1399.94|1382.84|1399.81|1382.71|4
1649937140000|2022-04-14 11:52:20|1399.82|1382.72|1399.89|1382.79|1400.09|1382.99|1399.82|1382.72|8
1649937150000|2022-04-14 11:52:30|1399.88|1382.78|1399.87|1382.77|1399.88|1382.78|1399.87|1382.77|2
1649937160000|2022-04-14 11:52:40|1399.39|1382.29|1399.39|1382.29|1399.39|1382.29|1399.37|1382.27|3
1649937170000|2022-04-14 11:52:50|1399.4|1382.3|1398.76|1381.66|1399.4|1382.3|1398.76|1381.66|13
1649937180000|2022-04-14 11:53:00|1398.77|1381.67|1399.08|1381.98|1399.08|1381.98|1398.35|1381.25|10
1649937190000|2022-04-14 11:53:10|1399.04|1381.94|1398.91|1381.81|1399.05|1381.95|1398.85|1381.75|9
1649937200000|2022-04-14 11:53:20|1398.36|1381.26|1398.4|1381.3|1398.41|1381.31|1398.36|1381.26|4
1649937210000|2022-04-14 11:53:30|1398.14|1381.04|1397.74|1380.64|1398.4|1381.3|1397.74|1380.64|8
1649937220000|2022-04-14 11:53:40|1397.46|1380.36|1397.33|1380.23|1397.46|1380.36|1397.19|1380.09|7
1649937230000|2022-04-14 11:53:50|1397.06|1379.96|1397.08|1379.98|1397.12|1380.02|1397.06|1379.96|6
1649937240000|2022-04-14 11:54:00|1397.12|1380.02|1396.69|1379.59|1397.2|1380.1|1396.69|1379.59|10
1649937250000|2022-04-14 11:54:10|1396.58|1379.48|1396.56|1379.46|1396.58|1379.48|1396.56|1379.46|2
1649937260000|2022-04-14 11:54:20|1396.65|1379.55|1397|1379.9|1397|1379.9|1396.65|1379.55|7
1649937270000|2022-04-14 11:54:30|1397.06|1379.96|1397.04|1379.94|1397.06|1379.96|1397|1379.9|15
1649937280000|2022-04-14 11:54:40|1397.02|1379.92|1397.04|1379.94|1397.04|1379.94|1397.01|1379.91|3
1649937290000|2022-04-14 11:54:50|1397.12|1380.02|1397.22|1380.12|1397.22|1380.12|1397.05|1379.95|9
1649937300000|2022-04-14 11:55:00|1397.06|1379.96|1397.75|1380.65|1397.75|1380.65|1397.06|1379.96|6
1649937310000|2022-04-14 11:55:10|1397.59|1380.49|1397.72|1380.62|1397.75|1380.65|1397.59|1380.49|12
1649937320000|2022-04-14 11:55:20|1397.75|1380.65|1398.2|1381.1|1398.2|1381.1|1397.75|1380.65|11
1649937330000|2022-04-14 11:55:30|1398.34|1381.24|1398.26|1381.16|1398.34|1381.24|1398.2|1381.1|5
1649937340000|2022-04-14 11:55:40|1398.51|1381.41|1398.37|1381.27|1398.51|1381.41|1398.15|1381.05|10
1649937350000|2022-04-14 11:55:50|1398.31|1381.21|1398.55|1381.45|1398.56|1381.46|1398.31|1381.21|5
1649937360000|2022-04-14 11:56:00|1398.81|1381.71|1398.82|1381.72|1398.82|1381.72|1398.81|1381.71|2
1649937370000|2022-04-14 11:56:10|1398.81|1381.71|1398.82|1381.72|1398.82|1381.72|1398.81|1381.71|2
1649937380000|2022-04-14 11:56:20|1398.87|1381.77|1398.87|1381.77|1398.87|1381.77|1398.87|1381.77|1
1649937390000|2022-04-14 11:56:30|1398.85|1381.75|1398.85|1381.75|1398.85|1381.75|1398.85|1381.75|1
1649937400000|2022-04-14 11:56:40|1398.7|1381.6|1398.61|1381.51|1398.7|1381.6|1398.61|1381.51|4
1649937410000|2022-04-14 11:56:50|1398.52|1381.42|1398.57|1381.47|1398.57|1381.47|1398.52|1381.42|4
1649937420000|2022-04-14 11:57:00|1398.62|1381.52|1398.75|1381.65|1398.75|1381.65|1398.62|1381.52|4
1649937430000|2022-04-14 11:57:10|1398.79|1381.69|1398.75|1381.65|1398.79|1381.69|1398.75|1381.65|3
1649937440000|2022-04-14 11:57:20|1398.78|1381.68|1398.92|1381.82|1398.93|1381.83|1398.78|1381.68|4
1649937450000|2022-04-14 11:57:30|1398.89|1381.79|1398.57|1381.47|1398.89|1381.79|1398.57|1381.47|9
1649937460000|2022-04-14 11:57:40|1398.47|1381.37|1398.4|1381.3|1398.47|1381.37|1398.4|1381.3|2
1649937470000|2022-04-14 11:57:50|1398.38|1381.28|1398.39|1381.29|1398.39|1381.29|1398.38|1381.28|2
1649937480000|2022-04-14 11:58:00|1398.34|1381.24|1397.78|1380.68|1398.39|1381.29|1397.71|1380.61|13
1649937490000|2022-04-14 11:58:10|1398.04|1380.94|1397.97|1380.87|1398.07|1380.97|1397.95|1380.85|17
1649937500000|2022-04-14 11:58:20|1397.96|1380.86|1397.95|1380.85|1397.98|1380.88|1397.76|1380.66|10
1649937510000|2022-04-14 11:58:30|1398|1380.9|1398.08|1380.98|1398.08|1380.98|1398|1380.9|3
1649937520000|2022-04-14 11:58:40|1398.07|1380.97|1398.07|1380.97|1398.1|1381|1398.07|1380.97|4
1649937530000|2022-04-14 11:58:50|1398.02|1380.92|1398.08|1380.98|1398.08|1380.98|1398.02|1380.92|6
1649937540000|2022-04-14 11:59:00|1398.07|1380.97|1398.04|1380.94|1398.07|1380.97|1397.98|1380.88|7
1649937550000|2022-04-14 11:59:10|1398.05|1380.95|1398.07|1380.97|1398.09|1380.99|1398.05|1380.95|4
1649937560000|2022-04-14 11:59:20|1398.09|1380.99|1398.2|1381.1|1398.23|1381.13|1398.05|1380.95|11
1649937570000|2022-04-14 11:59:30|1398.18|1381.08|1398.04|1380.94|1398.19|1381.09|1397.97|1380.87|12
1649937580000|2022-04-14 11:59:40|1398.03|1380.93|1398.71|1381.61|1398.71|1381.61|1397.97|1380.87|9
1649937590000|2022-04-14 11:59:50|1398.72|1381.62|1398.81|1381.71|1398.81|1381.71|1398.72|1381.62|3
1649937600000|2022-04-14 12:00:00|1398.85|1381.75|1398.24|1381.14|1398.85|1381.75|1398.15|1381.05|8
1649937610000|2022-04-14 12:00:10|1398.12|1381.02|1398.14|1381.04|1398.14|1381.04|1398.12|1381.02|2
1649937620000|2022-04-14 12:00:20|1398.13|1381.03|1398.2|1381.1|1398.2|1381.1|1398.13|1381.03|2
1649937630000|2022-04-14 12:00:30|1398.37|1381.27|1399.08|1381.98|1399.08|1381.98|1398.37|1381.27|7
1649937640000|2022-04-14 12:00:40|1399.09|1381.99|1399.85|1382.75|1399.93|1382.83|1399.08|1381.98|12
1649937650000|2022-04-14 12:00:50|1399.93|1382.83|1400.83|1383.73|1400.86|1383.76|1399.93|1382.83|21
1649937660000|2022-04-14 12:01:00|1400.87|1383.77|1400.95|1383.85|1401.03|1383.93|1400.87|1383.77|14
1649937670000|2022-04-14 12:01:10|1400.97|1383.87|1401.06|1383.96|1401.07|1383.97|1400.97|1383.87|10
1649937680000|2022-04-14 12:01:20|1400.99|1383.89|1401.16|1384.06|1401.16|1384.06|1400.95|1383.85|9
1649937690000|2022-04-14 12:01:30|1401.13|1384.03|1401.07|1383.97|1401.13|1384.03|1400.89|1383.79|20
1649937700000|2022-04-14 12:01:40|1400.96|1383.86|1401.07|1383.97|1401.08|1383.98|1400.96|1383.86|15
1649937710000|2022-04-14 12:01:50|1401.03|1383.93|1401.02|1383.92|1401.11|1384.01|1401|1383.9|8
1649937720000|2022-04-14 12:02:00|1400.68|1383.58|1400.38|1383.28|1400.68|1383.58|1400.27|1383.17|13
1649937730000|2022-04-14 12:02:10|1400.13|1383.03|1398.09|1380.99|1400.13|1383.03|1398.07|1380.97|25
1649937740000|2022-04-14 12:02:20|1398.05|1380.95|1398.61|1381.51|1398.86|1381.76|1398.05|1380.95|18
1649937750000|2022-04-14 12:02:30|1398.59|1381.49|1397.54|1380.44|1398.59|1381.49|1397.54|1380.44|23
1649937760000|2022-04-14 12:02:40|1397.53|1380.43|1397.12|1380.02|1397.89|1380.79|1397.11|1380.01|14
1649937770000|2022-04-14 12:02:50|1397.26|1380.16|1398.16|1381.06|1398.16|1381.06|1397.26|1380.16|4
1649937780000|2022-04-14 12:03:00|1398.05|1380.95|1397.74|1380.64|1398.05|1380.95|1397.66|1380.56|5
1649937790000|2022-04-14 12:03:10|1397.45|1380.35|1397.53|1380.43|1398.08|1380.98|1397.45|1380.35|16
1649937800000|2022-04-14 12:03:20|1397.55|1380.45|1397.59|1380.49|1397.7|1380.6|1397.55|1380.45|5
1649937810000|2022-04-14 12:03:30|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1
1649937820000|2022-04-14 12:03:40|1398.12|1381.02|1398.12|1381.02|1398.14|1381.04|1398.08|1380.98|10
1649937830000|2022-04-14 12:03:50|1398.14|1381.04|1397.74|1380.64|1398.14|1381.04|1397.51|1380.41|5
1649937840000|2022-04-14 12:04:00|1397.72|1380.62|1398.05|1380.95|1398.05|1380.95|1397.41|1380.31|11
1649937850000|2022-04-14 12:04:10|1398.12|1381.02|1398|1380.9|1398.12|1381.02|1398|1380.9|4
1649937860000|2022-04-14 12:04:20|1398.09|1380.99|1398.16|1381.06|1398.16|1381.06|1398.09|1380.99|5
1649937870000|2022-04-14 12:04:30|1398|1380.9|1397.85|1380.75|1398.03|1380.93|1397.85|1380.75|9
1649937880000|2022-04-14 12:04:40|1397.89|1380.79|1397.97|1380.87|1397.97|1380.87|1397.47|1380.37|12
1649937890000|2022-04-14 12:04:50|1397.85|1380.75|1397.88|1380.78|1397.88|1380.78|1397.84|1380.74|3
1649937910000|2022-04-14 12:05:10|1397.9|1380.8|1397.93|1380.83|1397.93|1380.83|1397.9|1380.8|2
1649937920000|2022-04-14 12:05:20|1397.95|1380.85|1398.08|1380.98|1398.08|1380.98|1397.92|1380.82|6
1649937940000|2022-04-14 12:05:40|1398.13|1381.03|1398.15|1381.05|1398.15|1381.05|1398.12|1381.02|5
1649937950000|2022-04-14 12:05:50|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1
1649937960000|2022-04-14 12:06:00|1398.14|1381.04|1398.19|1381.09|1398.19|1381.09|1398.11|1381.01|5
1649937970000|2022-04-14 12:06:10|1398.05|1380.95|1398.17|1381.07|1398.17|1381.07|1398.05|1380.95|6
1649937980000|2022-04-14 12:06:20|1398.18|1381.08|1398.03|1380.93|1398.18|1381.08|1398.03|1380.93|13
1649937990000|2022-04-14 12:06:30|1397.99|1380.89|1398.03|1380.93|1398.04|1380.94|1397.99|1380.89|4
1649938010000|2022-04-14 12:06:50|1397.99|1380.89|1397.96|1380.86|1397.99|1380.89|1397.94|1380.84|4
1649938020000|2022-04-14 12:07:00|1397.99|1380.89|1397.99|1380.89|1397.99|1380.89|1397.99|1380.89|1
1649938030000|2022-04-14 12:07:10|1397.96|1380.86|1398.89|1381.79|1398.89|1381.79|1397.96|1380.86|14
1649938040000|2022-04-14 12:07:20|1398.85|1381.75|1398.92|1381.82|1398.93|1381.83|1398.84|1381.74|7
1649938050000|2022-04-14 12:07:30|1398.97|1381.87|1398.93|1381.83|1399.05|1381.95|1398.93|1381.83|9
1649938060000|2022-04-14 12:07:40|1399.05|1381.95|1399.44|1382.34|1399.44|1382.34|1398.92|1381.82|10
1649938070000|2022-04-14 12:07:50|1399.5|1382.4|1400|1382.9|1400|1382.9|1398.96|1381.86|9
1649938080000|2022-04-14 12:08:00|1399.66|1382.56|1400|1382.9|1400.2|1383.1|1399.66|1382.56|12
1649938090000|2022-04-14 12:08:10|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1
1649938100000|2022-04-14 12:08:20|1400.06|1382.96|1400.06|1382.96|1400.06|1382.96|1400.06|1382.96|1
1649938110000|2022-04-14 12:08:30|1400.09|1382.99|1400.09|1382.99|1400.11|1383.01|1399.99|1382.89|14
1649938120000|2022-04-14 12:08:40|1400.1|1383|1400.09|1382.99|1400.1|1383|1400.03|1382.93|5
1649938130000|2022-04-14 12:08:50|1400.08|1382.98|1400.05|1382.95|1400.08|1382.98|1400.03|1382.93|4
1649938140000|2022-04-14 12:09:00|1400.04|1382.94|1399.68|1382.58|1400.04|1382.94|1399.68|1382.58|8
1649938150000|2022-04-14 12:09:10|1399.46|1382.36|1399.15|1382.05|1399.84|1382.74|1399.15|1382.05|12
1649938160000|2022-04-14 12:09:20|1399.16|1382.06|1399.19|1382.09|1399.19|1382.09|1399.16|1382.06|3
1649938170000|2022-04-14 12:09:30|1399.2|1382.1|1399.96|1382.86|1399.99|1382.89|1399.2|1382.1|8
1649938180000|2022-04-14 12:09:40|1399.75|1382.65|1399.76|1382.66|1399.76|1382.66|1399.67|1382.57|4
1649938190000|2022-04-14 12:09:50|1399.81|1382.71|1400.04|1382.94|1400.04|1382.94|1399.81|1382.71|2
1649938200000|2022-04-14 12:10:00|1399.81|1382.71|1399.8|1382.7|1399.94|1382.84|1399.74|1382.64|10
1649938210000|2022-04-14 12:10:10|1400.02|1382.92|1399.72|1382.62|1400.04|1382.94|1399.72|1382.62|7
1649938220000|2022-04-14 12:10:20|1399.71|1382.61|1399.95|1382.85|1399.95|1382.85|1399.7|1382.6|3
1649938230000|2022-04-14 12:10:30|1399.71|1382.61|1399.24|1382.14|1399.79|1382.69|1399.24|1382.14|14
1649938240000|2022-04-14 12:10:40|1399.3|1382.2|1399.53|1382.43|1399.76|1382.66|1399.25|1382.15|12
1649938250000|2022-04-14 12:10:50|1399.54|1382.44|1399.47|1382.37|1399.72|1382.62|1399.28|1382.18|6
1649938270000|2022-04-14 12:11:10|1399.24|1382.14|1399.24|1382.14|1399.47|1382.37|1399.24|1382.14|3
1649938280000|2022-04-14 12:11:20|1399.27|1382.17|1400|1382.9|1400|1382.9|1399.27|1382.17|5
1649938300000|2022-04-14 12:11:40|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1
1649938310000|2022-04-14 12:11:50|1399.91|1382.81|1399.86|1382.76|1400|1382.9|1399.69|1382.59|13
1649938320000|2022-04-14 12:12:00|1399.39|1382.29|1399.21|1382.11|1399.53|1382.43|1399.13|1382.03|15
1649938330000|2022-04-14 12:12:10|1399.23|1382.13|1399.27|1382.17|1399.27|1382.17|1399.15|1382.05|5
1649938340000|2022-04-14 12:12:20|1399.15|1382.05|1399.12|1382.02|1399.16|1382.06|1399.12|1382.02|3
1649938350000|2022-04-14 12:12:30|1399.16|1382.06|1399.2|1382.1|1399.2|1382.1|1399.15|1382.05|3
1649938360000|2022-04-14 12:12:40|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1
1649938380000|2022-04-14 12:13:00|1399.2|1382.1|1399.79|1382.69|1399.85|1382.75|1399.2|1382.1|11
1649938390000|2022-04-14 12:13:10|1399.93|1382.83|1399.84|1382.74|1400|1382.9|1399.79|1382.69|8
1649938400000|2022-04-14 12:13:20|1399.79|1382.69|1400.55|1383.45|1400.8|1383.7|1399.79|1382.69|17
1649938410000|2022-04-14 12:13:30|1400.54|1383.44|1400.8|1383.7|1400.8|1383.7|1400.54|1383.44|7
1649938430000|2022-04-14 12:13:50|1400.51|1383.41|1400.11|1383.01|1400.75|1383.65|1400.02|1382.92|11
1649938440000|2022-04-14 12:14:00|1400.14|1383.04|1400.12|1383.02|1400.14|1383.04|1399.79|1382.69|13
1649938450000|2022-04-14 12:14:10|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1
1649938460000|2022-04-14 12:14:20|1400.12|1383.02|1400.12|1383.02|1400.13|1383.03|1400.12|1383.02|3
1649938470000|2022-04-14 12:14:30|1400.14|1383.04|1400.11|1383.01|1400.14|1383.04|1400.07|1382.97|3
1649938480000|2022-04-14 12:14:40|1400.07|1382.97|1400.08|1382.98|1400.08|1382.98|1400.07|1382.97|2
1649938490000|2022-04-14 12:14:50|1400.14|1383.04|1400.77|1383.67|1400.77|1383.67|1400.11|1383.01|19
1649938500000|2022-04-14 12:15:00|1400.41|1383.31|1400.77|1383.67|1400.77|1383.67|1400.41|1383.31|11
1649938510000|2022-04-14 12:15:10|1400.41|1383.31|1401.05|1383.95|1401.05|1383.95|1400.41|1383.31|13
1649938520000|2022-04-14 12:15:20|1401.04|1383.94|1401.57|1384.47|1401.59|1384.49|1400.84|1383.74|24
1649938530000|2022-04-14 12:15:30|1401.48|1384.38|1401.78|1384.68|1401.98|1384.88|1401.48|1384.38|6
1649938540000|2022-04-14 12:15:40|1401.88|1384.78|1402.57|1385.47|1402.57|1385.47|1401.88|1384.78|3
1649938550000|2022-04-14 12:15:50|1402.4|1385.3|1402.33|1385.23|1402.59|1385.49|1402.22|1385.12|10
1649938560000|2022-04-14 12:16:00|1402.23|1385.13|1402.47|1385.37|1402.83|1385.73|1401.88|1384.78|19
1649938570000|2022-04-14 12:16:10|1402.48|1385.38|1402.68|1385.58|1402.72|1385.62|1402.47|1385.37|13
1649938580000|2022-04-14 12:16:20|1402.67|1385.57|1402.9|1385.8|1402.9|1385.8|1402.67|1385.57|5
1649938590000|2022-04-14 12:16:30|1403.27|1386.17|1403.27|1386.17|1403.27|1386.17|1403.27|1386.17|1
1649938600000|2022-04-14 12:16:40|1403.3|1386.2|1403.38|1386.28|1403.38|1386.28|1403.3|1386.2|2
1649938610000|2022-04-14 12:16:50|1403.9|1386.8|1403.9|1386.8|1403.9|1386.8|1403.9|1386.8|1
1649938620000|2022-04-14 12:17:00|1403.8|1386.7|1403.8|1386.7|1403.8|1386.7|1403.8|1386.7|1
1649938640000|2022-04-14 12:17:20|1403.38|1386.28|1403.63|1386.53|1403.89|1386.79|1403.38|1386.28|7
1649938650000|2022-04-14 12:17:30|1403.89|1386.79|1403.99|1386.89|1403.99|1386.89|1403.63|1386.53|6
1649938660000|2022-04-14 12:17:40|1403.93|1386.83|1403.93|1386.83|1403.93|1386.83|1403.93|1386.83|1
1649938680000|2022-04-14 12:18:00|1404.04|1386.94|1404.04|1386.94|1404.04|1386.94|1404.04|1386.94|1
1649938690000|2022-04-14 12:18:10|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1
1649938700000|2022-04-14 12:18:20|1404.04|1386.94|1404.01|1386.91|1404.04|1386.94|1403.92|1386.82|3
1649938710000|2022-04-14 12:18:30|1404.04|1386.94|1403.86|1386.76|1404.04|1386.94|1403.82|1386.72|12
1649938720000|2022-04-14 12:18:40|1403.87|1386.77|1403.84|1386.74|1403.94|1386.84|1403.83|1386.73|11
1649938730000|2022-04-14 12:18:50|1403.83|1386.73|1403.83|1386.73|1403.92|1386.82|1403.74|1386.64|13
1649938740000|2022-04-14 12:19:00|1403.84|1386.74|1403.06|1385.96|1403.84|1386.74|1403.06|1385.96|12
1649938750000|2022-04-14 12:19:10|1403.03|1385.93|1402.97|1385.87|1403.03|1385.93|1402.52|1385.42|13
1649938760000|2022-04-14 12:19:20|1403.01|1385.91|1403.08|1385.98|1403.08|1385.98|1402.55|1385.45|14
1649938770000|2022-04-14 12:19:30|1403.09|1385.99|1402.54|1385.44|1403.09|1385.99|1402.54|1385.44|5
1649938780000|2022-04-14 12:19:40|1402.48|1385.38|1402.48|1385.38|1402.48|1385.38|1402.48|1385.38|1
1649938790000|2022-04-14 12:19:50|1402.68|1385.58|1402.83|1385.73|1403.05|1385.95|1402.66|1385.56|9
1649938800000|2022-04-14 12:20:00|1402.86|1385.76|1403.35|1386.25|1403.5|1386.4|1402.77|1385.67|23
1649938810000|2022-04-14 12:20:10|1403.43|1386.33|1403.28|1386.18|1403.56|1386.46|1403.28|1386.18|11
1649938820000|2022-04-14 12:20:20|1403.22|1386.12|1403.06|1385.96|1403.22|1386.12|1403.05|1385.95|10
1649938830000|2022-04-14 12:20:30|1403.05|1385.95|1403.11|1386.01|1403.15|1386.05|1403.05|1385.95|8
1649938840000|2022-04-14 12:20:40|1403.12|1386.02|1403.75|1386.65|1403.75|1386.65|1403.12|1386.02|13
1649938850000|2022-04-14 12:20:50|1403.82|1386.72|1404.71|1387.61|1404.71|1387.61|1403.82|1386.72|11
1649938860000|2022-04-14 12:21:00|1404.65|1387.55|1404.82|1387.72|1405|1387.9|1404.61|1387.51|9
1649938870000|2022-04-14 12:21:10|1404.76|1387.66|1404.89|1387.79|1405|1387.9|1404.76|1387.66|11
1649938880000|2022-04-14 12:21:20|1404.87|1387.77|1405.02|1387.92|1405.04|1387.94|1404.87|1387.77|3
1649938890000|2022-04-14 12:21:30|1405.03|1387.93|1405.03|1387.93|1405.03|1387.93|1405|1387.9|3
1649938900000|2022-04-14 12:21:40|1405.02|1387.92|1404.32|1387.22|1405.04|1387.94|1404.28|1387.18|17
1649938910000|2022-04-14 12:21:50|1404.33|1387.23|1404.07|1386.97|1404.35|1387.25|1404.02|1386.92|6
1649938920000|2022-04-14 12:22:00|1404|1386.9|1403.42|1386.32|1404.04|1386.94|1403.31|1386.21|13
1649938930000|2022-04-14 12:22:10|1403.53|1386.43|1403.32|1386.22|1403.53|1386.43|1403.28|1386.18|12
1649938950000|2022-04-14 12:22:30|1403.31|1386.21|1403.54|1386.44|1403.54|1386.44|1403.31|1386.21|2
1649938960000|2022-04-14 12:22:40|1403.45|1386.35|1403.43|1386.33|1403.46|1386.36|1403.4|1386.3|9
1649938970000|2022-04-14 12:22:50|1403.37|1386.27|1403.31|1386.21|1403.43|1386.33|1403.31|1386.21|4
1649938980000|2022-04-14 12:23:00|1403.35|1386.25|1403.3|1386.2|1403.37|1386.27|1403.05|1385.95|12
1649938990000|2022-04-14 12:23:10|1403.29|1386.19|1403.38|1386.28|1403.38|1386.28|1403.29|1386.19|7
1649939000000|2022-04-14 12:23:20|1403.34|1386.24|1403.22|1386.12|1403.34|1386.24|1403.05|1385.95|8
1649939010000|2022-04-14 12:23:30|1403.32|1386.22|1403.15|1386.05|1403.32|1386.22|1403.15|1386.05|6
1649939020000|2022-04-14 12:23:40|1403.18|1386.08|1403.18|1386.08|1403.18|1386.08|1403.18|1386.08|1
1649939030000|2022-04-14 12:23:50|1403.19|1386.09|1403.23|1386.13|1403.27|1386.17|1403.19|1386.09|5
1649939040000|2022-04-14 12:24:00|1403.29|1386.19|1403.04|1385.94|1403.37|1386.27|1403.03|1385.93|11
1649939050000|2022-04-14 12:24:10|1403.03|1385.93|1403.23|1386.13|1403.23|1386.13|1403.03|1385.93|4
1649939060000|2022-04-14 12:24:20|1403.28|1386.18|1403.2|1386.1|1403.3|1386.2|1403.18|1386.08|8
1649939070000|2022-04-14 12:24:30|1403.14|1386.04|1403.2|1386.1|1403.25|1386.15|1403.14|1386.04|8
1649939080000|2022-04-14 12:24:40|1403.25|1386.15|1403.21|1386.11|1403.25|1386.15|1403.21|1386.11|4
1649939090000|2022-04-14 12:24:50|1403.15|1386.05|1403.2|1386.1|1403.2|1386.1|1403.15|1386.05|2
1649939100000|2022-04-14 12:25:00|1403.18|1386.08|1403.12|1386.02|1403.22|1386.12|1403.02|1385.92|15
1649939110000|2022-04-14 12:25:10|1403.13|1386.03|1403.19|1386.09|1403.19|1386.09|1403.13|1386.03|4
1649939130000|2022-04-14 12:25:30|1403.18|1386.08|1403.08|1385.98|1403.18|1386.08|1403.07|1385.97|11
1649939140000|2022-04-14 12:25:40|1403.09|1385.99|1403.02|1385.92|1403.23|1386.13|1403.02|1385.92|7
1649939150000|2022-04-14 12:25:50|1403.03|1385.93|1403.11|1386.01|1403.21|1386.11|1403.01|1385.91|10
1649939160000|2022-04-14 12:26:00|1403.21|1386.11|1403.39|1386.29|1403.42|1386.32|1403.05|1385.95|8
1649939190000|2022-04-14 12:26:30|1403.41|1386.31|1403.39|1386.29|1403.41|1386.31|1403.39|1386.29|2
1649939200000|2022-04-14 12:26:40|1403.38|1386.28|1403.03|1385.93|1403.39|1386.29|1403.03|1385.93|8
1649939210000|2022-04-14 12:26:50|1403.05|1385.95|1403|1385.9|1403.05|1385.95|1402.99|1385.89|11
1649939220000|2022-04-14 12:27:00|1403.01|1385.91|1403.04|1385.94|1403.04|1385.94|1402.99|1385.89|14
1649939230000|2022-04-14 12:27:10|1402.84|1385.74|1402.79|1385.69|1402.86|1385.76|1402.79|1385.69|7
1649939240000|2022-04-14 12:27:20|1402.89|1385.79|1402.41|1385.31|1402.9|1385.8|1402.4|1385.3|10
1649939250000|2022-04-14 12:27:30|1402.45|1385.35|1402.43|1385.33|1402.48|1385.38|1402.43|1385.33|7
1649939260000|2022-04-14 12:27:40|1402.09|1384.99|1402.9|1385.8|1402.9|1385.8|1402.09|1384.99|19
1649939270000|2022-04-14 12:27:50|1402.91|1385.81|1403.28|1386.18|1403.28|1386.18|1402.91|1385.81|10
1649939280000|2022-04-14 12:28:00|1403.64|1386.54|1403.79|1386.69|1403.79|1386.69|1403.64|1386.54|7
1649939290000|2022-04-14 12:28:10|1403.93|1386.83|1403.78|1386.68|1403.93|1386.83|1403.54|1386.44|11
1649939300000|2022-04-14 12:28:20|1403.77|1386.67|1403.78|1386.68|1403.78|1386.68|1403.77|1386.67|2
1649939310000|2022-04-14 12:28:30|1403.77|1386.67|1403.76|1386.66|1403.77|1386.67|1403.76|1386.66|2
1649939320000|2022-04-14 12:28:40|1403.61|1386.51|1403.32|1386.22|1403.68|1386.58|1403.28|1386.18|10
1649939330000|2022-04-14 12:28:50|1403.26|1386.16|1403.14|1386.04|1403.26|1386.16|1403.14|1386.04|4
1649939340000|2022-04-14 12:29:00|1403.22|1386.12|1403.27|1386.17|1403.27|1386.17|1403.22|1386.12|4
1649939350000|2022-04-14 12:29:10|1403.2|1386.1|1403.21|1386.11|1403.21|1386.11|1403.2|1386.1|2
1649939360000|2022-04-14 12:29:20|1403.2|1386.1|1403.21|1386.11|1403.27|1386.17|1403.18|1386.08|10
1649939370000|2022-04-14 12:29:30|1403.18|1386.08|1403.24|1386.14|1403.27|1386.17|1403.18|1386.08|11
1649939380000|2022-04-14 12:29:40|1403.2|1386.1|1403.2|1386.1|1403.22|1386.12|1403.2|1386.1|3
1649939390000|2022-04-14 12:29:50|1403.31|1386.21|1403.16|1386.06|1403.31|1386.21|1403.14|1386.04|6
1649939400000|2022-04-14 12:30:00|1403.17|1386.07|1403.1|1386|1403.2|1386.1|1403.03|1385.93|10
1649939410000|2022-04-14 12:30:10|1403.11|1386.01|1403.08|1385.98|1403.2|1386.1|1403.08|1385.98|7
1649939420000|2022-04-14 12:30:20|1403.05|1385.95|1403.04|1385.94|1403.06|1385.96|1403.04|1385.94|3
1649939430000|2022-04-14 12:30:30|1403.05|1385.95|1403.06|1385.96|1403.07|1385.97|1403.03|1385.93|8
1649939440000|2022-04-14 12:30:40|1403.04|1385.94|1403.06|1385.96|1403.12|1386.02|1403.04|1385.94|6
1649939450000|2022-04-14 12:30:50|1403.05|1385.95|1404.75|1387.65|1404.75|1387.65|1403.05|1385.95|26
1649939460000|2022-04-14 12:31:00|1404.79|1387.69|1404.55|1387.45|1405.03|1387.93|1404.55|1387.45|10
1649939470000|2022-04-14 12:31:10|1404.52|1387.42|1404.96|1387.86|1405.07|1387.97|1404.52|1387.42|16
1649939480000|2022-04-14 12:31:20|1405|1387.9|1404.82|1387.72|1405|1387.9|1404.82|1387.72|3
1649939490000|2022-04-14 12:31:30|1404.52|1387.42|1404.35|1387.25|1404.54|1387.44|1404.29|1387.19|13
1649939500000|2022-04-14 12:31:40|1404.34|1387.24|1404.5|1387.4|1404.51|1387.41|1404.32|1387.22|11
1649939510000|2022-04-14 12:31:50|1404.43|1387.33|1404.65|1387.55|1404.75|1387.65|1404.43|1387.33|16
1649939520000|2022-04-14 12:32:00|1404.56|1387.46|1404.17|1387.07|1404.57|1387.47|1404.09|1386.99|21
1649939530000|2022-04-14 12:32:10|1404.15|1387.05|1403.77|1386.67|1404.23|1387.13|1403.42|1386.32|12
1649939540000|2022-04-14 12:32:20|1403.78|1386.68|1403.99|1386.89|1404.08|1386.98|1403.7|1386.6|18
1649939550000|2022-04-14 12:32:30|1403.98|1386.88|1404|1386.9|1404|1386.9|1403.98|1386.88|3
1649939560000|2022-04-14 12:32:40|1404.01|1386.91|1404.17|1387.07|1404.17|1387.07|1404.01|1386.91|9
1649939570000|2022-04-14 12:32:50|1404.19|1387.09|1404.06|1386.96|1404.2|1387.1|1404.02|1386.92|11
1649939580000|2022-04-14 12:33:00|1404.07|1386.97|1403.54|1386.44|1404.08|1386.98|1403.43|1386.33|16
1649939590000|2022-04-14 12:33:10|1403.46|1386.36|1403.25|1386.15|1403.46|1386.36|1403.24|1386.14|7
1649939600000|2022-04-14 12:33:20|1403.29|1386.19|1402.49|1385.39|1403.29|1386.19|1402.46|1385.36|9
1649939610000|2022-04-14 12:33:30|1402.5|1385.4|1402.34|1385.24|1402.58|1385.48|1402.34|1385.24|7
1649939620000|2022-04-14 12:33:40|1402.35|1385.25|1402.47|1385.37|1402.47|1385.37|1402.35|1385.25|2
1649939630000|2022-04-14 12:33:50|1402.45|1385.35|1402.45|1385.35|1402.45|1385.35|1402.45|1385.35|1
1649939640000|2022-04-14 12:34:00|1402.51|1385.41|1402.62|1385.52|1402.62|1385.52|1402.51|1385.41|6
1649939650000|2022-04-14 12:34:10|1402.36|1385.26|1402.27|1385.17|1402.6|1385.5|1402.27|1385.17|9
1649939660000|2022-04-14 12:34:20|1402.29|1385.19|1402.21|1385.11|1402.29|1385.19|1402.16|1385.06|6
1649939670000|2022-04-14 12:34:30|1402.2|1385.1|1402.21|1385.11|1402.21|1385.11|1402.17|1385.07|5
1649939680000|2022-04-14 12:34:40|1402.15|1385.05|1402.24|1385.14|1402.24|1385.14|1402.15|1385.05|3
1649939690000|2022-04-14 12:34:50|1402.35|1385.25|1402.39|1385.29|1402.39|1385.29|1402.23|1385.13|7
1649939700000|2022-04-14 12:35:00|1402.54|1385.44|1402.68|1385.58|1403.07|1385.97|1402.54|1385.44|14
1649939710000|2022-04-14 12:35:10|1402.62|1385.52|1402.4|1385.3|1402.68|1385.58|1402.17|1385.07|12
1649939720000|2022-04-14 12:35:20|1402.39|1385.29|1402.39|1385.29|1402.39|1385.29|1402.39|1385.29|1
1649939730000|2022-04-14 12:35:30|1402.17|1385.07|1401.99|1384.89|1402.17|1385.07|1401.99|1384.89|3
1649939740000|2022-04-14 12:35:40|1401.93|1384.83|1401.97|1384.87|1401.97|1384.87|1401.93|1384.83|2
1649939750000|2022-04-14 12:35:50|1401.98|1384.88|1402.01|1384.91|1402.01|1384.91|1401.98|1384.88|2
1649939760000|2022-04-14 12:36:00|1402.11|1385.01|1402.06|1384.96|1402.13|1385.03|1401.99|1384.89|8
1649939770000|2022-04-14 12:36:10|1402.02|1384.92|1402.11|1385.01|1402.14|1385.04|1401.88|1384.78|12
1649939780000|2022-04-14 12:36:20|1402|1384.9|1401.83|1384.73|1402.04|1384.94|1401.83|1384.73|5
1649939790000|2022-04-14 12:36:30|1401.78|1384.68|1401.96|1384.86|1401.98|1384.88|1401.78|1384.68|5
1649939800000|2022-04-14 12:36:40|1401.99|1384.89|1401.99|1384.89|1401.99|1384.89|1401.99|1384.89|1
1649939810000|2022-04-14 12:36:50|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1
1649939820000|2022-04-14 12:37:00|1402|1384.9|1402.92|1385.82|1402.92|1385.82|1402|1384.9|5
1649939840000|2022-04-14 12:37:20|1402.96|1385.86|1402.96|1385.86|1402.96|1385.86|1402.94|1385.84|3
1649939850000|2022-04-14 12:37:30|1402.91|1385.81|1402.41|1385.31|1402.91|1385.81|1402.41|1385.31|3
1649939860000|2022-04-14 12:37:40|1402.42|1385.32|1402.05|1384.95|1402.45|1385.35|1402.05|1384.95|5
1649939870000|2022-04-14 12:37:50|1402.13|1385.03|1402.36|1385.26|1402.42|1385.32|1402.13|1385.03|6
1649939880000|2022-04-14 12:38:00|1402.39|1385.29|1402.48|1385.38|1402.76|1385.66|1402.28|1385.18|11
1649939890000|2022-04-14 12:38:10|1402.27|1385.17|1402.16|1385.06|1402.28|1385.18|1402.16|1385.06|7
1649939900000|2022-04-14 12:38:20|1402.15|1385.05|1401.77|1384.67|1402.15|1385.05|1401.77|1384.67|4
1649939910000|2022-04-14 12:38:30|1401.81|1384.71|1402.32|1385.22|1402.32|1385.22|1401.81|1384.71|9
1649939920000|2022-04-14 12:38:40|1402.3|1385.2|1402.51|1385.41|1402.55|1385.45|1402.27|1385.17|9
1649939930000|2022-04-14 12:38:50|1402.49|1385.39|1402.5|1385.4|1402.51|1385.41|1402.49|1385.39|3
1649939940000|2022-04-14 12:39:00|1402.48|1385.38|1402.49|1385.39|1402.56|1385.46|1402.46|1385.36|9
1649939950000|2022-04-14 12:39:10|1402.51|1385.41|1402.51|1385.41|1402.51|1385.41|1402.49|1385.39|5
1649939960000|2022-04-14 12:39:20|1402.49|1385.39|1402.21|1385.11|1402.51|1385.41|1402.21|1385.11|4
1649939970000|2022-04-14 12:39:30|1402.4|1385.3|1402.13|1385.03|1402.42|1385.32|1402.1|1385|5
1649939980000|2022-04-14 12:39:40|1402.16|1385.06|1402.04|1384.94|1402.16|1385.06|1402.04|1384.94|2
1649939990000|2022-04-14 12:39:50|1402.09|1384.99|1402.09|1384.99|1402.09|1384.99|1402.09|1384.99|1
1649940000000|2022-04-14 12:40:00|1402.1|1385|1402.09|1384.99|1402.1|1385|1402.04|1384.94|4
1649940010000|2022-04-14 12:40:10|1402.04|1384.94|1402.04|1384.94|1402.04|1384.94|1402.04|1384.94|1
1649940020000|2022-04-14 12:40:20|1402.08|1384.98|1402.04|1384.94|1402.09|1384.99|1402.04|1384.94|3
1649940030000|2022-04-14 12:40:30|1402.07|1384.97|1402.09|1384.99|1402.09|1384.99|1402.05|1384.95|3
1649940050000|2022-04-14 12:40:50|1402.11|1385.01|1402.04|1384.94|1402.14|1385.04|1402.04|1384.94|4
1649940060000|2022-04-14 12:41:00|1402.16|1385.06|1402.72|1385.62|1402.72|1385.62|1402.11|1385.01|8
1649940070000|2022-04-14 12:41:10|1402.9|1385.8|1402.76|1385.66|1402.9|1385.8|1402.72|1385.62|4
1649940080000|2022-04-14 12:41:20|1403|1385.9|1403.01|1385.91|1403.01|1385.91|1402.9|1385.8|6
1649940090000|2022-04-14 12:41:30|1402.95|1385.85|1402.9|1385.8|1402.95|1385.85|1402.87|1385.77|9
1649940100000|2022-04-14 12:41:40|1402.89|1385.79|1402.8|1385.7|1402.9|1385.8|1402.8|1385.7|14
1649940110000|2022-04-14 12:41:50|1402.85|1385.75|1402.91|1385.81|1402.91|1385.81|1402.15|1385.05|16
1649940120000|2022-04-14 12:42:00|1402.99|1385.89|1402.99|1385.89|1402.99|1385.89|1402.99|1385.89|1
1649940130000|2022-04-14 12:42:10|1403.07|1385.97|1403.04|1385.94|1403.08|1385.98|1403.03|1385.93|8
1649940140000|2022-04-14 12:42:20|1402.99|1385.89|1402.99|1385.89|1402.99|1385.89|1402.99|1385.89|1
1649940150000|2022-04-14 12:42:30|1402.98|1385.88|1402.94|1385.84|1402.98|1385.88|1402.94|1385.84|3
1649940160000|2022-04-14 12:42:40|1402.95|1385.85|1402.96|1385.86|1402.97|1385.87|1402.95|1385.85|4
1649940180000|2022-04-14 12:43:00|1403.03|1385.93|1403.07|1385.97|1403.09|1385.99|1403.03|1385.93|3
1649940190000|2022-04-14 12:43:10|1403.04|1385.94|1403.04|1385.94|1403.04|1385.94|1403.04|1385.94|1
1649940200000|2022-04-14 12:43:20|1403.02|1385.92|1402.95|1385.85|1403.07|1385.97|1402.95|1385.85|3
1649940210000|2022-04-14 12:43:30|1402.96|1385.86|1402.99|1385.89|1403.02|1385.92|1402.96|1385.86|7
1649940220000|2022-04-14 12:43:40|1403|1385.9|1403.01|1385.91|1403.01|1385.91|1403|1385.9|4
1649940240000|2022-04-14 12:44:00|1403.06|1385.96|1403.12|1386.02|1403.12|1386.02|1402.99|1385.89|7
1649940250000|2022-04-14 12:44:10|1403.14|1386.04|1403.07|1385.97|1403.14|1386.04|1403.07|1385.97|9
1649940260000|2022-04-14 12:44:20|1403.08|1385.98|1403.7|1386.6|1403.71|1386.61|1403.08|1385.98|8
1649940270000|2022-04-14 12:44:30|1403.65|1386.55|1403.76|1386.66|1403.76|1386.66|1403.65|1386.55|7
1649940280000|2022-04-14 12:44:40|1403.72|1386.62|1403.84|1386.74|1403.99|1386.89|1403.64|1386.54|10
1649940300000|2022-04-14 12:45:00|1403.67|1386.57|1403.19|1386.09|1403.75|1386.65|1403.06|1385.96|17
1649940310000|2022-04-14 12:45:10|1403.2|1386.1|1402.77|1385.67|1403.23|1386.13|1402.76|1385.66|17
1649940320000|2022-04-14 12:45:20|1402.76|1385.66|1402.62|1385.52|1402.76|1385.66|1402.62|1385.52|7
1649940330000|2022-04-14 12:45:30|1402.61|1385.51|1402.55|1385.45|1402.62|1385.52|1402.55|1385.45|5
1649940340000|2022-04-14 12:45:40|1402.26|1385.16|1402.92|1385.82|1402.92|1385.82|1402.22|1385.12|12
1649940350000|2022-04-14 12:45:50|1403|1385.9|1403.05|1385.95|1403.05|1385.95|1403|1385.9|2
1649940360000|2022-04-14 12:46:00|1403.11|1386.01|1403.69|1386.59|1403.69|1386.59|1403.11|1386.01|6
1649940370000|2022-04-14 12:46:10|1403.68|1386.58|1403.15|1386.05|1403.68|1386.58|1403.09|1385.99|6
1649940380000|2022-04-14 12:46:20|1403.19|1386.09|1403.53|1386.43|1403.9|1386.8|1403.19|1386.09|12
1649940390000|2022-04-14 12:46:30|1404.04|1386.94|1404.04|1386.94|1404.04|1386.94|1404.04|1386.94|1
1649940420000|2022-04-14 12:47:00|1404.27|1387.17|1404.69|1387.59|1404.69|1387.59|1404.27|1387.17|3
1649940430000|2022-04-14 12:47:10|1404.7|1387.6|1404.63|1387.53|1404.7|1387.6|1404.63|1387.53|3
1649940440000|2022-04-14 12:47:20|1404.48|1387.38|1404.65|1387.55|1404.76|1387.66|1404.48|1387.38|3
1649940450000|2022-04-14 12:47:30|1404.85|1387.75|1404.98|1387.88|1405.4|1388.3|1404.85|1387.75|12
1649940460000|2022-04-14 12:47:40|1404.94|1387.84|1405.74|1388.64|1405.74|1388.64|1404.94|1387.84|4
1649940470000|2022-04-14 12:47:50|1405.92|1388.82|1405.74|1388.64|1405.92|1388.82|1405.33|1388.23|5
1649940480000|2022-04-14 12:48:00|1405.46|1388.36|1405.79|1388.69|1405.91|1388.81|1405.46|1388.36|6
1649940490000|2022-04-14 12:48:10|1405.86|1388.76|1405.86|1388.76|1405.86|1388.76|1405.79|1388.69|3
1649940500000|2022-04-14 12:48:20|1405.85|1388.75|1406.77|1389.67|1406.77|1389.67|1405.85|1388.75|12
1649940510000|2022-04-14 12:48:30|1406.8|1389.7|1407.06|1389.96|1407.06|1389.96|1406.8|1389.7|7
1649940520000|2022-04-14 12:48:40|1407.01|1389.91|1406.76|1389.66|1407.33|1390.23|1406.76|1389.66|18
1649940530000|2022-04-14 12:48:50|1406.77|1389.67|1407.05|1389.95|1407.55|1390.45|1406.72|1389.62|26
1649940540000|2022-04-14 12:49:00|1407.06|1389.96|1407.63|1390.53|1407.65|1390.55|1407.06|1389.96|17
1649940550000|2022-04-14 12:49:10|1407.62|1390.52|1407.68|1390.58|1407.91|1390.81|1407.62|1390.52|13
1649940560000|2022-04-14 12:49:20|1407.65|1390.55|1407.65|1390.55|1407.87|1390.77|1407.58|1390.48|10
1649940570000|2022-04-14 12:49:30|1407.4|1390.3|1407.47|1390.37|1407.78|1390.68|1407.4|1390.3|4
1649940580000|2022-04-14 12:49:40|1407.41|1390.31|1407.66|1390.56|1407.8|1390.7|1407.36|1390.26|10
1649940590000|2022-04-14 12:49:50|1407.67|1390.57|1407.67|1390.57|1407.67|1390.57|1407.66|1390.56|3
1649940600000|2022-04-14 12:50:00|1407.68|1390.58|1407.99|1390.89|1408.08|1390.98|1407.61|1390.51|14
1649940610000|2022-04-14 12:50:10|1407.98|1390.88|1407.96|1390.86|1407.98|1390.88|1407.96|1390.86|6
1649940620000|2022-04-14 12:50:20|1408|1390.9|1408.08|1390.98|1408.08|1390.98|1408|1390.9|2
1649940630000|2022-04-14 12:50:30|1408.03|1390.93|1408.08|1390.98|1408.09|1390.99|1408.03|1390.93|4
1649940640000|2022-04-14 12:50:40|1408.05|1390.95|1408.05|1390.95|1408.08|1390.98|1408.03|1390.93|7
1649940650000|2022-04-14 12:50:50|1408.07|1390.97|1408.08|1390.98|1408.08|1390.98|1408.03|1390.93|9
1649940660000|2022-04-14 12:51:00|1408.37|1391.27|1408.68|1391.58|1408.68|1391.58|1408.36|1391.26|11
1649940670000|2022-04-14 12:51:10|1408.7|1391.6|1408.68|1391.58|1408.7|1391.6|1408.68|1391.58|3
1649940680000|2022-04-14 12:51:20|1408.67|1391.57|1408.82|1391.72|1409.04|1391.94|1408.66|1391.56|11
1649940690000|2022-04-14 12:51:30|1408.75|1391.65|1408.37|1391.27|1408.75|1391.65|1408.29|1391.19|8
1649940700000|2022-04-14 12:51:40|1408.08|1390.98|1407.37|1390.27|1408.09|1390.99|1407.36|1390.26|20
1649940710000|2022-04-14 12:51:50|1407.33|1390.23|1407.04|1389.94|1407.33|1390.23|1407.02|1389.92|7
1649940720000|2022-04-14 12:52:00|1407.05|1389.95|1407.19|1390.09|1407.19|1390.09|1407.05|1389.95|13
1649940730000|2022-04-14 12:52:10|1407.25|1390.15|1407.62|1390.52|1407.66|1390.56|1407.04|1389.94|11
1649940740000|2022-04-14 12:52:20|1407.96|1390.86|1407.77|1390.67|1407.96|1390.86|1407.77|1390.67|4
1649940750000|2022-04-14 12:52:30|1408|1390.9|1407.88|1390.78|1408.13|1391.03|1407.74|1390.64|11
1649940760000|2022-04-14 12:52:40|1407.92|1390.82|1407.56|1390.46|1407.92|1390.82|1407.38|1390.28|8
1649940770000|2022-04-14 12:52:50|1407.52|1390.42|1407.07|1389.97|1407.52|1390.42|1406.93|1389.83|19
1649940780000|2022-04-14 12:53:00|1407.06|1389.96|1407.06|1389.96|1407.16|1390.06|1407.03|1389.93|13
1649940790000|2022-04-14 12:53:10|1407.09|1389.99|1406.56|1389.46|1407.09|1389.99|1406.51|1389.41|8
1649940800000|2022-04-14 12:53:20|1406.8|1389.7|1407|1389.9|1407|1389.9|1406.66|1389.56|6
1649940810000|2022-04-14 12:53:30|1407.05|1389.95|1407.14|1390.04|1407.17|1390.07|1407.05|1389.95|8
1649940820000|2022-04-14 12:53:40|1407.24|1390.14|1407.19|1390.09|1407.24|1390.14|1407.08|1389.98|12
1649940830000|2022-04-14 12:53:50|1407.25|1390.15|1407.21|1390.11|1407.27|1390.17|1407.17|1390.07|13
1649940840000|2022-04-14 12:54:00|1407.12|1390.02|1407.26|1390.16|1407.26|1390.16|1407.12|1390.02|9
1649940850000|2022-04-14 12:54:10|1407.27|1390.17|1407.18|1390.08|1407.29|1390.19|1407.14|1390.04|18
1649940860000|2022-04-14 12:54:20|1407.2|1390.1|1407.1|1390|1407.2|1390.1|1407.04|1389.94|7
1649940870000|2022-04-14 12:54:30|1407.11|1390.01|1407.09|1389.99|1407.12|1390.02|1407.05|1389.95|8
1649940880000|2022-04-14 12:54:40|1407.14|1390.04|1407.27|1390.17|1407.4|1390.3|1407.14|1390.04|14
1649940890000|2022-04-14 12:54:50|1407.26|1390.16|1408|1390.9|1408.07|1390.97|1407.16|1390.06|17
1649940900000|2022-04-14 12:55:00|1407.94|1390.84|1407.07|1389.97|1407.94|1390.84|1407.07|1389.97|5
1649940920000|2022-04-14 12:55:20|1407.16|1390.06|1407.15|1390.05|1407.17|1390.07|1407.14|1390.04|4
1649940930000|2022-04-14 12:55:30|1407.14|1390.04|1407.92|1390.82|1407.92|1390.82|1407.13|1390.03|20
1649940940000|2022-04-14 12:55:40|1407.91|1390.81|1408|1390.9|1408|1390.9|1407.79|1390.69|9
1649940950000|2022-04-14 12:55:50|1408.01|1390.91|1408.02|1390.92|1408.06|1390.96|1408.01|1390.91|3
1649940960000|2022-04-14 12:56:00|1408.03|1390.93|1408.07|1390.97|1408.07|1390.97|1407.97|1390.87|9
1649940970000|2022-04-14 12:56:10|1408.03|1390.93|1408.07|1390.97|1408.14|1391.04|1408.03|1390.93|7
1649940980000|2022-04-14 12:56:20|1408.05|1390.95|1408.05|1390.95|1408.07|1390.97|1408.02|1390.92|11
1649940990000|2022-04-14 12:56:30|1408.06|1390.96|1408.67|1391.57|1408.67|1391.57|1408.02|1390.92|15
1649941000000|2022-04-14 12:56:40|1408.73|1391.63|1408.73|1391.63|1408.73|1391.63|1408.73|1391.63|1
1649941010000|2022-04-14 12:56:50|1408.82|1391.72|1408.82|1391.72|1408.82|1391.72|1408.82|1391.72|1
1649941020000|2022-04-14 12:57:00|1408.85|1391.75|1408.85|1391.75|1408.85|1391.75|1408.85|1391.75|1
1649941030000|2022-04-14 12:57:10|1408.89|1391.79|1409.1|1392|1409.21|1392.11|1408.71|1391.61|6
1649941040000|2022-04-14 12:57:20|1409.23|1392.13|1409.31|1392.21|1409.31|1392.21|1409.23|1392.13|5
1649941050000|2022-04-14 12:57:30|1409.24|1392.14|1409.55|1392.45|1409.88|1392.78|1409.22|1392.12|12
1649941060000|2022-04-14 12:57:40|1409.69|1392.59|1409.51|1392.41|1409.85|1392.75|1409.16|1392.06|16
1649941070000|2022-04-14 12:57:50|1409.52|1392.42|1409.11|1392.01|1409.52|1392.42|1409|1391.9|19
1649941080000|2022-04-14 12:58:00|1409.1|1392|1409.23|1392.13|1409.23|1392.13|1408.97|1391.87|25
1649941090000|2022-04-14 12:58:10|1409.13|1392.03|1409.09|1391.99|1409.14|1392.04|1409.04|1391.94|9
1649941100000|2022-04-14 12:58:20|1409.1|1392|1409.05|1391.95|1409.11|1392.01|1409.03|1391.93|9
1649941110000|2022-04-14 12:58:30|1409.07|1391.97|1409.07|1391.97|1409.12|1392.02|1409.07|1391.97|4
1649941120000|2022-04-14 12:58:40|1409.12|1392.02|1409.29|1392.19|1409.33|1392.23|1409.07|1391.97|11
1649941130000|2022-04-14 12:58:50|1409.25|1392.15|1409.28|1392.18|1409.28|1392.18|1409.2|1392.1|5
1649941140000|2022-04-14 12:59:00|1409.31|1392.21|1409.89|1392.79|1409.89|1392.79|1409.28|1392.18|17
1649941150000|2022-04-14 12:59:10|1409.97|1392.87|1409.52|1392.42|1409.98|1392.88|1409.47|1392.37|8
1649941160000|2022-04-14 12:59:20|1409.49|1392.39|1409.44|1392.34|1409.49|1392.39|1409.36|1392.26|5
1649941170000|2022-04-14 12:59:30|1409.45|1392.35|1409.16|1392.06|1409.46|1392.36|1409.14|1392.04|14
1649941180000|2022-04-14 12:59:40|1409.19|1392.09|1409.26|1392.16|1409.26|1392.16|1409.19|1392.09|3
1649941190000|2022-04-14 12:59:50|1409.29|1392.19|1409.68|1392.58|1409.68|1392.58|1409.23|1392.13|10
1649941200000|2022-04-14 13:00:00|1409.67|1392.57|1409.9|1392.8|1409.9|1392.8|1409.66|1392.56|10
1649941210000|2022-04-14 13:00:10|1409.91|1392.81|1410.09|1392.99|1410.09|1392.99|1409.88|1392.78|11
1649941220000|2022-04-14 13:00:20|1410.1|1393|1410.36|1393.26|1410.36|1393.26|1410.05|1392.95|14
1649941230000|2022-04-14 13:00:30|1410.34|1393.24|1410.42|1393.32|1410.58|1393.48|1410.34|1393.24|9
1649941240000|2022-04-14 13:00:40|1410.63|1393.53|1411.01|1393.91|1411.01|1393.91|1410.63|1393.53|5
1649941250000|2022-04-14 13:00:50|1410.95|1393.85|1410.95|1393.85|1410.95|1393.85|1410.84|1393.74|5
1649941260000|2022-04-14 13:01:00|1410.91|1393.81|1410.46|1393.36|1410.91|1393.81|1410.38|1393.28|12
1649941270000|2022-04-14 13:01:10|1410.51|1393.41|1410.56|1393.46|1410.56|1393.46|1410.48|1393.38|6
1649941280000|2022-04-14 13:01:20|1410.55|1393.45|1410.54|1393.44|1410.56|1393.46|1410.46|1393.36|6
1649941300000|2022-04-14 13:01:40|1410.51|1393.41|1410.68|1393.58|1410.68|1393.58|1410.34|1393.24|12
1649941310000|2022-04-14 13:01:50|1410.65|1393.55|1410.67|1393.57|1410.68|1393.58|1410.65|1393.55|8
1649941320000|2022-04-14 13:02:00|1410.68|1393.58|1410.65|1393.55|1410.76|1393.66|1410.64|1393.54|12
1649941330000|2022-04-14 13:02:10|1410.99|1393.89|1411.75|1394.65|1411.75|1394.65|1410.99|1393.89|12
1649941340000|2022-04-14 13:02:20|1411.31|1394.21|1411.09|1393.99|1411.63|1394.53|1411.09|1393.99|9
1649941350000|2022-04-14 13:02:30|1411.1|1394|1411.09|1393.99|1411.1|1394|1411.09|1393.99|2
1649941360000|2022-04-14 13:02:40|1411.1|1394|1411.07|1393.97|1411.1|1394|1411.07|1393.97|2
1649941370000|2022-04-14 13:02:50|1411.1|1394|1411.2|1394.1|1411.2|1394.1|1411.07|1393.97|8
1649941380000|2022-04-14 13:03:00|1411.19|1394.09|1411.21|1394.11|1411.21|1394.11|1411.19|1394.09|6
1649941390000|2022-04-14 13:03:10|1411.19|1394.09|1411.22|1394.12|1411.22|1394.12|1411.19|1394.09|7
1649941400000|2022-04-14 13:03:20|1411.13|1394.03|1411.13|1394.03|1411.14|1394.04|1411.11|1394.01|6
1649941410000|2022-04-14 13:03:30|1411.14|1394.04|1411.14|1394.04|1411.25|1394.15|1411.05|1393.95|11
1649941420000|2022-04-14 13:03:40|1411.13|1394.03|1411.6|1394.5|1411.6|1394.5|1411.13|1394.03|11
1649941440000|2022-04-14 13:04:00|1411.81|1394.71|1411.9|1394.8|1411.9|1394.8|1411.81|1394.71|2
1649941460000|2022-04-14 13:04:20|1411.89|1394.79|1411.89|1394.79|1411.89|1394.79|1411.89|1394.79|1
1649941480000|2022-04-14 13:04:40|1411.9|1394.8|1412.04|1394.94|1412.04|1394.94|1411.89|1394.79|3
1649941490000|2022-04-14 13:04:50|1412.1|1395|1412.25|1395.15|1412.25|1395.15|1412.1|1395|3
1649941500000|2022-04-14 13:05:00|1412.32|1395.22|1412.16|1395.06|1412.6|1395.5|1412.16|1395.06|7
1649941510000|2022-04-14 13:05:10|1412.14|1395.04|1412.53|1395.43|1412.53|1395.43|1412.02|1394.92|9
1649941520000|2022-04-14 13:05:20|1412.5|1395.4|1412.87|1395.77|1412.87|1395.77|1412.5|1395.4|12
1649941530000|2022-04-14 13:05:30|1412.93|1395.83|1413.67|1396.57|1413.69|1396.59|1412.89|1395.79|15
1649941540000|2022-04-14 13:05:40|1413.73|1396.63|1413.86|1396.76|1413.86|1396.76|1413.71|1396.61|8
1649941550000|2022-04-14 13:05:50|1414.08|1396.98|1415.41|1398.31|1415.49|1398.39|1413.94|1396.84|28
1649941560000|2022-04-14 13:06:00|1415.97|1398.87|1416.44|1399.34|1416.61|1399.51|1415.48|1398.38|19
1649941570000|2022-04-14 13:06:10|1416.5|1399.4|1417|1399.9|1417.02|1399.92|1416.45|1399.35|11
1649941580000|2022-04-14 13:06:20|1416.96|1399.86|1415.95|1398.85|1416.96|1399.86|1415.95|1398.85|21
1649941590000|2022-04-14 13:06:30|1415.98|1398.88|1416|1398.9|1416.08|1398.98|1415.97|1398.87|11
1649941600000|2022-04-14 13:06:40|1416.02|1398.92|1415.8|1398.7|1416.06|1398.96|1415.8|1398.7|11
1649941610000|2022-04-14 13:06:50|1415.83|1398.73|1416.05|1398.95|1416.08|1398.98|1415.37|1398.27|17
1649941620000|2022-04-14 13:07:00|1416.06|1398.96|1416.32|1399.22|1416.48|1399.38|1416.01|1398.91|18
1649941630000|2022-04-14 13:07:10|1416.29|1399.19|1416.88|1399.78|1416.88|1399.78|1416.29|1399.19|12
1649941640000|2022-04-14 13:07:20|1416.74|1399.64|1417.08|1399.98|1417.08|1399.98|1416.74|1399.64|11
1649941650000|2022-04-14 13:07:30|1417.07|1399.97|1417.03|1399.93|1417.1|1400|1417.02|1399.92|14
1649941660000|2022-04-14 13:07:40|1417.04|1399.94|1416.92|1399.82|1417.06|1399.96|1416.91|1399.81|11
1649941670000|2022-04-14 13:07:50|1416.91|1399.81|1416.87|1399.77|1416.97|1399.87|1416.82|1399.72|10
1649941680000|2022-04-14 13:08:00|1416.71|1399.61|1416.17|1399.07|1416.71|1399.61|1416.13|1399.03|10
1649941690000|2022-04-14 13:08:10|1416.27|1399.17|1416.15|1399.05|1416.49|1399.39|1416.13|1399.03|14
1649941700000|2022-04-14 13:08:20|1416.14|1399.04|1416.14|1399.04|1416.15|1399.05|1416.05|1398.95|11
1649941710000|2022-04-14 13:08:30|1416.13|1399.03|1416.14|1399.04|1416.14|1399.04|1416.11|1399.01|4
1649941720000|2022-04-14 13:08:40|1416.13|1399.03|1415.58|1398.48|1416.13|1399.03|1415.42|1398.32|14
1649941730000|2022-04-14 13:08:50|1415.4|1398.3|1415.32|1398.22|1415.65|1398.55|1415.32|1398.22|8
1649941750000|2022-04-14 13:09:10|1415.37|1398.27|1415.12|1398.02|1415.37|1398.27|1415.12|1398.02|3
1649941760000|2022-04-14 13:09:20|1415.14|1398.04|1414.89|1397.79|1415.18|1398.08|1414.62|1397.52|8
1649941770000|2022-04-14 13:09:30|1414.92|1397.82|1414.51|1397.41|1414.92|1397.82|1414.48|1397.38|7
1649941780000|2022-04-14 13:09:40|1414.54|1397.44|1414.28|1397.18|1414.55|1397.45|1414.28|1397.18|3
1649941790000|2022-04-14 13:09:50|1414.29|1397.19|1414.36|1397.26|1414.42|1397.32|1414.29|1397.19|6
1649941800000|2022-04-14 13:10:00|1414.34|1397.24|1413.79|1396.69|1414.74|1397.64|1413.79|1396.69|18
1649941810000|2022-04-14 13:10:10|1413.8|1396.7|1413.6|1396.5|1413.83|1396.73|1413.5|1396.4|12
1649941820000|2022-04-14 13:10:20|1413.66|1396.56|1413.62|1396.52|1413.66|1396.56|1413.54|1396.44|12
1649941830000|2022-04-14 13:10:30|1413.63|1396.53|1414.09|1396.99|1414.16|1397.06|1413.59|1396.49|18
1649941840000|2022-04-14 13:10:40|1414.14|1397.04|1414.38|1397.28|1414.49|1397.39|1414.14|1397.04|10
1649941850000|2022-04-14 13:10:50|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1414.37|1397.27|1
1649941860000|2022-04-14 13:11:00|1414.41|1397.31|1414.21|1397.11|1414.41|1397.31|1414.16|1397.06|11
1649941870000|2022-04-14 13:11:10|1414.29|1397.19|1414.08|1396.98|1414.29|1397.19|1414.08|1396.98|8
1649941880000|2022-04-14 13:11:20|1414.03|1396.93|1413.75|1396.65|1414.08|1396.98|1413.7|1396.6|8
1649941890000|2022-04-14 13:11:30|1413.4|1396.3|1413.42|1396.32|1413.45|1396.35|1413.34|1396.24|10
1649941900000|2022-04-14 13:11:40|1413.62|1396.52|1413.55|1396.45|1413.65|1396.55|1413.55|1396.45|8
1649941910000|2022-04-14 13:11:50|1413.57|1396.47|1413.6|1396.5|1413.6|1396.5|1413.56|1396.46|4
1649941920000|2022-04-14 13:12:00|1413.33|1396.23|1413.52|1396.42|1413.6|1396.5|1413.33|1396.23|9
1649941930000|2022-04-14 13:12:10|1413.57|1396.47|1413.6|1396.5|1413.66|1396.56|1413.56|1396.46|5
1649941940000|2022-04-14 13:12:20|1413.59|1396.49|1413.56|1396.46|1413.59|1396.49|1413.5|1396.4|5
1649941950000|2022-04-14 13:12:30|1413.55|1396.45|1413.31|1396.21|1413.56|1396.46|1413.3|1396.2|4
1649941960000|2022-04-14 13:12:40|1413.14|1396.04|1413.05|1395.95|1413.14|1396.04|1413.05|1395.95|3
1649941970000|2022-04-14 13:12:50|1413.07|1395.97|1413.06|1395.96|1413.27|1396.17|1413.05|1395.95|6
1649941980000|2022-04-14 13:13:00|1413.08|1395.98|1413.07|1395.97|1413.09|1395.99|1413.07|1395.97|3
1649941990000|2022-04-14 13:13:10|1413.16|1396.06|1413.13|1396.03|1413.16|1396.06|1413.06|1395.96|4
1649942010000|2022-04-14 13:13:30|1413.25|1396.15|1413.21|1396.11|1413.25|1396.15|1413.21|1396.11|4
1649942020000|2022-04-14 13:13:40|1413.24|1396.14|1413.24|1396.14|1413.25|1396.15|1413.19|1396.09|10
1649942030000|2022-04-14 13:13:50|1413.19|1396.09|1413.42|1396.32|1413.46|1396.36|1413.19|1396.09|11
1649942040000|2022-04-14 13:14:00|1413.29|1396.19|1413.44|1396.34|1413.44|1396.34|1413.12|1396.02|8
1649942050000|2022-04-14 13:14:10|1413.13|1396.03|1413.09|1395.99|1413.13|1396.03|1413.09|1395.99|4
1649942070000|2022-04-14 13:14:30|1413.01|1395.91|1412.54|1395.44|1413.03|1395.93|1412.54|1395.44|13
1649942080000|2022-04-14 13:14:40|1412.94|1395.84|1412.75|1395.65|1412.94|1395.84|1412.66|1395.56|8
1649942090000|2022-04-14 13:14:50|1412.64|1395.54|1412.47|1395.37|1412.64|1395.54|1412.47|1395.37|9
1649942100000|2022-04-14 13:15:00|1412.48|1395.38|1412.5|1395.4|1412.72|1395.62|1412.48|1395.38|12
1649942110000|2022-04-14 13:15:10|1412.53|1395.43|1412.33|1395.23|1412.53|1395.43|1412.26|1395.16|4
1649942120000|2022-04-14 13:15:20|1412.29|1395.19|1412.96|1395.86|1413.04|1395.94|1412.29|1395.19|13
1649942130000|2022-04-14 13:15:30|1413.06|1395.96|1413.07|1395.97|1413.07|1395.97|1413.02|1395.92|7
1649942140000|2022-04-14 13:15:40|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1
1649942150000|2022-04-14 13:15:50|1413.21|1396.11|1413.2|1396.1|1413.21|1396.11|1413.15|1396.05|6
1649942160000|2022-04-14 13:16:00|1413.18|1396.08|1413.34|1396.24|1413.34|1396.24|1413.13|1396.03|5
1649942170000|2022-04-14 13:16:10|1413.08|1395.98|1413.12|1396.02|1413.24|1396.14|1413.04|1395.94|5
1649942180000|2022-04-14 13:16:20|1413.08|1395.98|1412.79|1395.69|1413.18|1396.08|1412.75|1395.65|11
1649942190000|2022-04-14 13:16:30|1412.67|1395.57|1412.15|1395.05|1412.75|1395.65|1412.15|1395.05|7
1649942200000|2022-04-14 13:16:40|1412.13|1395.03|1412.1|1395|1412.15|1395.05|1412.1|1395|4
1649942210000|2022-04-14 13:16:50|1412.09|1394.99|1412.01|1394.91|1412.14|1395.04|1411.98|1394.88|9
1649942220000|2022-04-14 13:17:00|1411.99|1394.89|1411.55|1394.45|1412.03|1394.93|1411.48|1394.38|6
1649942230000|2022-04-14 13:17:10|1411.48|1394.38|1409.91|1392.81|1411.48|1394.38|1409.86|1392.76|13
1649942240000|2022-04-14 13:17:20|1409.9|1392.8|1408.78|1391.68|1409.9|1392.8|1408.78|1391.68|13
1649942250000|2022-04-14 13:17:30|1408.77|1391.67|1408.61|1391.51|1408.97|1391.87|1408.61|1391.51|11
1649942260000|2022-04-14 13:17:40|1408.52|1391.42|1409.04|1391.94|1409.08|1391.98|1408.38|1391.28|10
1649942270000|2022-04-14 13:17:50|1409.09|1391.99|1408.99|1391.89|1409.09|1391.99|1408.46|1391.36|17
1649942280000|2022-04-14 13:18:00|1408.98|1391.88|1408.98|1391.88|1408.98|1391.88|1408.78|1391.68|12
1649942290000|2022-04-14 13:18:10|1408.79|1391.69|1409.39|1392.29|1409.56|1392.46|1408.79|1391.69|18
1649942300000|2022-04-14 13:18:20|1409.24|1392.14|1409.55|1392.45|1409.56|1392.46|1409.24|1392.14|7
1649942310000|2022-04-14 13:18:30|1409.59|1392.49|1409.06|1391.96|1409.59|1392.49|1409.06|1391.96|13
1649942320000|2022-04-14 13:18:40|1409.03|1391.93|1409.04|1391.94|1409.15|1392.05|1409.03|1391.93|5
1649942330000|2022-04-14 13:18:50|1409.06|1391.96|1409.13|1392.03|1409.15|1392.05|1409.04|1391.94|10
1649942340000|2022-04-14 13:19:00|1409.12|1392.02|1409.16|1392.06|1409.16|1392.06|1409.1|1392|9
1649942350000|2022-04-14 13:19:10|1409.14|1392.04|1409.14|1392.04|1409.15|1392.05|1409.14|1392.04|3
1649942360000|2022-04-14 13:19:20|1409.15|1392.05|1409.23|1392.13|1409.23|1392.13|1409.15|1392.05|2
1649942370000|2022-04-14 13:19:30|1409.35|1392.25|1409.29|1392.19|1409.37|1392.27|1409.29|1392.19|6
1649942380000|2022-04-14 13:19:40|1409.26|1392.16|1409.23|1392.13|1409.3|1392.2|1409.23|1392.13|10
1649942390000|2022-04-14 13:19:50|1409.14|1392.04|1409.14|1392.04|1409.23|1392.13|1409.05|1391.95|6
1649942400000|2022-04-14 13:20:00|1409.15|1392.05|1409.14|1392.04|1409.15|1392.05|1409.14|1392.04|2
1649942410000|2022-04-14 13:20:10|1409.13|1392.03|1409.22|1392.12|1409.23|1392.13|1409.13|1392.03|6
1649942420000|2022-04-14 13:20:20|1409.23|1392.13|1409.22|1392.12|1409.23|1392.13|1409.22|1392.12|2
1649942430000|2022-04-14 13:20:30|1409.21|1392.11|1409.22|1392.12|1409.22|1392.12|1409.21|1392.11|4
1649942440000|2022-04-14 13:20:40|1409.19|1392.09|1409.2|1392.1|1409.2|1392.1|1409.19|1392.09|2
1649942450000|2022-04-14 13:20:50|1409.16|1392.06|1409.2|1392.1|1409.23|1392.13|1409.16|1392.06|11
1649942460000|2022-04-14 13:21:00|1409.17|1392.07|1409.21|1392.11|1409.21|1392.11|1409.17|1392.07|3
1649942470000|2022-04-14 13:21:10|1409.31|1392.21|1409.54|1392.44|1409.6|1392.5|1409.23|1392.13|13
1649942480000|2022-04-14 13:21:20|1409.43|1392.33|1409.57|1392.47|1409.57|1392.47|1409.43|1392.33|5
1649942490000|2022-04-14 13:21:30|1409.56|1392.46|1409.53|1392.43|1409.56|1392.46|1409.46|1392.36|10
1649942500000|2022-04-14 13:21:40|1409.52|1392.42|1409.47|1392.37|1409.52|1392.42|1409.45|1392.35|8
1649942510000|2022-04-14 13:21:50|1409.48|1392.38|1409.49|1392.39|1409.51|1392.41|1409.41|1392.31|12
1649942520000|2022-04-14 13:22:00|1409.55|1392.45|1409.26|1392.16|1409.55|1392.45|1409.26|1392.16|8
1649942530000|2022-04-14 13:22:10|1409.4|1392.3|1409.39|1392.29|1409.4|1392.3|1409.21|1392.11|11
1649942540000|2022-04-14 13:22:20|1409.38|1392.28|1409.02|1391.92|1409.38|1392.28|1409.02|1391.92|10
1649942550000|2022-04-14 13:22:30|1409.01|1391.91|1408.8|1391.7|1409.02|1391.92|1408.8|1391.7|9
1649942560000|2022-04-14 13:22:40|1408.88|1391.78|1409.14|1392.04|1409.22|1392.12|1408.88|1391.78|18
1649942570000|2022-04-14 13:22:50|1409.15|1392.05|1409.2|1392.1|1409.2|1392.1|1409.13|1392.03|5
1649942580000|2022-04-14 13:23:00|1409.23|1392.13|1409.11|1392.01|1409.26|1392.16|1409.11|1392.01|14
1649942590000|2022-04-14 13:23:10|1409.09|1391.99|1409.15|1392.05|1409.15|1392.05|1409.09|1391.99|2
1649942600000|2022-04-14 13:23:20|1409.08|1391.98|1407.78|1390.68|1409.08|1391.98|1407.78|1390.68|13
1649942610000|2022-04-14 13:23:30|1408.03|1390.93|1408.06|1390.96|1408.06|1390.96|1408.03|1390.93|2
1649942630000|2022-04-14 13:23:50|1408.15|1391.05|1408.79|1391.69|1408.79|1391.69|1408.07|1390.97|10
1649942640000|2022-04-14 13:24:00|1408.95|1391.85|1409.04|1391.94|1409.04|1391.94|1408.91|1391.81|9
1649942650000|2022-04-14 13:24:10|1409.02|1391.92|1409.03|1391.93|1409.03|1391.93|1409.02|1391.92|4
1649942660000|2022-04-14 13:24:20|1409.02|1391.92|1409.03|1391.93|1409.03|1391.93|1409.02|1391.92|2
1649942670000|2022-04-14 13:24:30|1409.08|1391.98|1409.03|1391.93|1409.08|1391.98|1409.03|1391.93|2
1649942690000|2022-04-14 13:24:50|1408.91|1391.81|1408.7|1391.6|1408.91|1391.81|1408.7|1391.6|8
1649942700000|2022-04-14 13:25:00|1408.71|1391.61|1408.65|1391.55|1408.74|1391.64|1408.65|1391.55|9
1649942710000|2022-04-14 13:25:10|1408.67|1391.57|1408.66|1391.56|1408.77|1391.67|1408.66|1391.56|12
1649942720000|2022-04-14 13:25:20|1408.65|1391.55|1408.77|1391.67|1408.83|1391.73|1408.65|1391.55|16
1649942730000|2022-04-14 13:25:30|1408.82|1391.72|1409.84|1392.74|1409.84|1392.74|1408.69|1391.59|18
1649942740000|2022-04-14 13:25:40|1409.81|1392.71|1411.08|1393.98|1411.08|1393.98|1409.81|1392.71|15
1649942750000|2022-04-14 13:25:50|1411.07|1393.97|1411.1|1394|1411.16|1394.06|1411.04|1393.94|7
1649942760000|2022-04-14 13:26:00|1411.07|1393.97|1411.15|1394.05|1411.15|1394.05|1411.07|1393.97|3
1649942770000|2022-04-14 13:26:10|1411.14|1394.04|1410.98|1393.88|1411.14|1394.04|1410.88|1393.78|5
1649942780000|2022-04-14 13:26:20|1411.42|1394.32|1411.16|1394.06|1411.42|1394.32|1410.9|1393.8|12
1649942790000|2022-04-14 13:26:30|1411.22|1394.12|1411.61|1394.51|1411.87|1394.77|1411.06|1393.96|14
1649942800000|2022-04-14 13:26:40|1411.84|1394.74|1411.95|1394.85|1412.05|1394.95|1411.84|1394.74|3
1649942810000|2022-04-14 13:26:50|1412.03|1394.93|1411.8|1394.7|1412.03|1394.93|1411.32|1394.22|12
1649942820000|2022-04-14 13:27:00|1411.83|1394.73|1411.88|1394.78|1412|1394.9|1411.77|1394.67|7
1649942830000|2022-04-14 13:27:10|1412|1394.9|1411.92|1394.82|1412|1394.9|1411.85|1394.75|6
1649942840000|2022-04-14 13:27:20|1411.93|1394.83|1411.3|1394.2|1411.93|1394.83|1411.14|1394.04|13
1649942850000|2022-04-14 13:27:30|1411.36|1394.26|1411.31|1394.21|1411.36|1394.26|1411.3|1394.2|6
1649942860000|2022-04-14 13:27:40|1411.23|1394.13|1411.18|1394.08|1411.23|1394.13|1411.17|1394.07|12
1649942870000|2022-04-14 13:27:50|1411.29|1394.19|1411.59|1394.49|1411.72|1394.62|1411.28|1394.18|8
1649942880000|2022-04-14 13:28:00|1411.72|1394.62|1411.33|1394.23|1412.02|1394.92|1411.33|1394.23|14
1649942890000|2022-04-14 13:28:10|1411.27|1394.17|1411.17|1394.07|1411.28|1394.18|1411.11|1394.01|7
1649942900000|2022-04-14 13:28:20|1411.25|1394.15|1411.32|1394.22|1411.32|1394.22|1411.25|1394.15|2
1649942910000|2022-04-14 13:28:30|1411.31|1394.21|1411.31|1394.21|1411.31|1394.21|1411.31|1394.21|1
1649942920000|2022-04-14 13:28:40|1411.32|1394.22|1411.21|1394.11|1411.32|1394.22|1411.11|1394.01|4
1649942930000|2022-04-14 13:28:50|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1
1649942940000|2022-04-14 13:29:00|1411.33|1394.23|1411.34|1394.24|1411.34|1394.24|1411.25|1394.15|3
1649942950000|2022-04-14 13:29:10|1411.41|1394.31|1411.24|1394.14|1411.41|1394.31|1411.24|1394.14|10
1649942960000|2022-04-14 13:29:20|1411.25|1394.15|1411.94|1394.84|1411.95|1394.85|1411.25|1394.15|5
1649942970000|2022-04-14 13:29:30|1412.04|1394.94|1412.04|1394.94|1412.04|1394.94|1412.01|1394.91|5
1649942980000|2022-04-14 13:29:40|1412.02|1394.92|1412.04|1394.94|1412.04|1394.94|1412.02|1394.92|3
1649942990000|2022-04-14 13:29:50|1412.08|1394.98|1412.07|1394.97|1412.13|1395.03|1412.07|1394.97|4
1649943000000|2022-04-14 13:30:00|1412.08|1394.98|1412.64|1395.54|1412.7|1395.6|1412.08|1394.98|12
1649943010000|2022-04-14 13:30:10|1412.94|1395.84|1413.05|1395.95|1413.1|1396|1412.94|1395.84|17
1649943020000|2022-04-14 13:30:20|1413.06|1395.96|1413.04|1395.94|1413.13|1396.03|1412.52|1395.42|24
1649943030000|2022-04-14 13:30:30|1413.01|1395.91|1413.16|1396.06|1413.16|1396.06|1413.01|1395.91|11
1649943040000|2022-04-14 13:30:40|1413.14|1396.04|1413.07|1395.97|1413.14|1396.04|1412.69|1395.59|16
1649943050000|2022-04-14 13:30:50|1413.01|1395.91|1412.51|1395.41|1413.01|1395.91|1412.41|1395.31|11
1649943060000|2022-04-14 13:31:00|1412.47|1395.37|1412.67|1395.57|1412.67|1395.57|1412.47|1395.37|12
1649943070000|2022-04-14 13:31:10|1412.65|1395.55|1412.65|1395.55|1412.66|1395.56|1412.65|1395.55|3
1649943080000|2022-04-14 13:31:20|1412.66|1395.56|1413.88|1396.78|1413.88|1396.78|1412.64|1395.54|13
1649943090000|2022-04-14 13:31:30|1413.9|1396.8|1414.49|1397.39|1414.49|1397.39|1413.9|1396.8|7
1649943100000|2022-04-14 13:31:40|1414.55|1397.45|1414.05|1396.95|1414.55|1397.45|1414.04|1396.94|5
1649943110000|2022-04-14 13:31:50|1414.12|1397.02|1414.1|1397|1414.13|1397.03|1414.07|1396.97|5
1649943120000|2022-04-14 13:32:00|1414|1396.9|1414.17|1397.07|1414.17|1397.07|1413.96|1396.86|7
1649943130000|2022-04-14 13:32:10|1414.16|1397.06|1414.19|1397.09|1414.19|1397.09|1414.16|1397.06|2
1649943140000|2022-04-14 13:32:20|1414.09|1396.99|1414.13|1397.03|1414.13|1397.03|1414.08|1396.98|5
1649943150000|2022-04-14 13:32:30|1414.17|1397.07|1414.22|1397.12|1414.22|1397.12|1413.92|1396.82|5
1649943160000|2022-04-14 13:32:40|1414.28|1397.18|1414.28|1397.18|1414.28|1397.18|1414.28|1397.18|1
1649943170000|2022-04-14 13:32:50|1414.05|1396.95|1414.27|1397.17|1414.36|1397.26|1414.05|1396.95|10
1649943180000|2022-04-14 13:33:00|1414.29|1397.19|1414.26|1397.16|1414.37|1397.27|1414.25|1397.15|6
1649943190000|2022-04-14 13:33:10|1414.27|1397.17|1414.27|1397.17|1414.28|1397.18|1414.09|1396.99|6
1649943200000|2022-04-14 13:33:20|1414.28|1397.18|1414.74|1397.64|1414.74|1397.64|1414.25|1397.15|8
1649943210000|2022-04-14 13:33:30|1414.95|1397.85|1414.74|1397.64|1414.95|1397.85|1414.74|1397.64|4
1649943220000|2022-04-14 13:33:40|1414.95|1397.85|1414.5|1397.4|1414.95|1397.85|1414.22|1397.12|20
1649943230000|2022-04-14 13:33:50|1414.48|1397.38|1414.3|1397.2|1414.5|1397.4|1414.14|1397.04|13
1649943240000|2022-04-14 13:34:00|1414.28|1397.18|1414.14|1397.04|1414.3|1397.2|1414.01|1396.91|26
1649943250000|2022-04-14 13:34:10|1414.15|1397.05|1413.75|1396.65|1414.25|1397.15|1413.75|1396.65|20
1649943260000|2022-04-14 13:34:20|1413.73|1396.63|1413.31|1396.21|1413.75|1396.65|1413.26|1396.16|17
1649943270000|2022-04-14 13:34:30|1413.49|1396.39|1414.03|1396.93|1414.17|1397.07|1413.37|1396.27|13
1649943280000|2022-04-14 13:34:40|1414.05|1396.95|1414.56|1397.46|1414.89|1397.79|1414.03|1396.93|15
1649943290000|2022-04-14 13:34:50|1414.68|1397.58|1414.68|1397.58|1414.87|1397.77|1414.56|1397.46|7
1649943300000|2022-04-14 13:35:00|1415|1397.9|1417.08|1399.98|1417.08|1399.98|1415|1397.9|17
1649943310000|2022-04-14 13:35:10|1417.07|1399.97|1415.97|1398.87|1417.07|1399.97|1415.94|1398.84|13
1649943320000|2022-04-14 13:35:20|1415.92|1398.82|1415.38|1398.28|1416.08|1398.98|1415.38|1398.28|14
1649943330000|2022-04-14 13:35:30|1415.34|1398.24|1415.4|1398.3|1415.74|1398.64|1415.28|1398.18|10
1649943340000|2022-04-14 13:35:40|1415.53|1398.43|1415.31|1398.21|1416.09|1398.99|1415.25|1398.15|18
1649943350000|2022-04-14 13:35:50|1415.26|1398.16|1414.95|1397.85|1415.26|1398.16|1414.95|1397.85|4
1649943360000|2022-04-14 13:36:00|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1414.99|1397.89|1
1649943370000|2022-04-14 13:36:10|1414.92|1397.82|1414.64|1397.54|1414.92|1397.82|1414.64|1397.54|2
1649943380000|2022-04-14 13:36:20|1414.79|1397.69|1414.41|1397.31|1415|1397.9|1414.04|1396.94|21
1649943390000|2022-04-14 13:36:30|1414.38|1397.28|1413.27|1396.17|1414.41|1397.31|1413.25|1396.15|22
1649943400000|2022-04-14 13:36:40|1413.32|1396.22|1413.33|1396.23|1413.36|1396.26|1413.29|1396.19|11
1649943410000|2022-04-14 13:36:50|1413.34|1396.24|1413.47|1396.37|1413.47|1396.37|1413.33|1396.23|6
1649943420000|2022-04-14 13:37:00|1413.46|1396.36|1413.94|1396.84|1414.18|1397.08|1413.29|1396.19|19
1649943430000|2022-04-14 13:37:10|1413.93|1396.83|1413.92|1396.82|1413.94|1396.84|1413.89|1396.79|15
1649943440000|2022-04-14 13:37:20|1413.93|1396.83|1413.97|1396.87|1413.97|1396.87|1413.93|1396.83|5
1649943450000|2022-04-14 13:37:30|1413.96|1396.86|1414|1396.9|1414|1396.9|1413.93|1396.83|3
1649943460000|2022-04-14 13:37:40|1414.02|1396.92|1414.11|1397.01|1414.12|1397.02|1414|1396.9|10
1649943470000|2022-04-14 13:37:50|1414.07|1396.97|1413.59|1396.49|1414.1|1397|1413.49|1396.39|11
1649943480000|2022-04-14 13:38:00|1413.6|1396.5|1413.25|1396.15|1413.6|1396.5|1413.23|1396.13|15
1649943490000|2022-04-14 13:38:10|1413.18|1396.08|1412.65|1395.55|1413.2|1396.1|1412.57|1395.47|16
1649943500000|2022-04-14 13:38:20|1412.22|1395.12|1411.6|1394.5|1412.52|1395.42|1411.6|1394.5|15
1649943510000|2022-04-14 13:38:30|1411.85|1394.75|1411.47|1394.37|1411.87|1394.77|1411.27|1394.17|20
1649943520000|2022-04-14 13:38:40|1411.48|1394.38|1412.06|1394.96|1412.17|1395.07|1411.29|1394.19|23
1649943530000|2022-04-14 13:38:50|1412.05|1394.95|1411.9|1394.8|1412.14|1395.04|1411.84|1394.74|25
1649943540000|2022-04-14 13:39:00|1411.86|1394.76|1411.89|1394.79|1411.91|1394.81|1411.86|1394.76|6
1649943550000|2022-04-14 13:39:10|1411.88|1394.78|1411.23|1394.13|1411.91|1394.81|1411.22|1394.12|22
1649943560000|2022-04-14 13:39:20|1411.24|1394.14|1411.19|1394.09|1411.29|1394.19|1411.19|1394.09|16
1649943570000|2022-04-14 13:39:30|1411.13|1394.03|1411.09|1393.99|1411.13|1394.03|1411.09|1393.99|8
1649943580000|2022-04-14 13:39:40|1411.11|1394.01|1411.01|1393.91|1411.11|1394.01|1411.01|1393.91|3
1649943590000|2022-04-14 13:39:50|1410.82|1393.72|1410.82|1393.72|1410.82|1393.72|1410.82|1393.72|1
1649943600000|2022-04-14 13:40:00|1410.77|1393.67|1410.77|1393.67|1411.03|1393.93|1410.77|1393.67|3
1649943610000|2022-04-14 13:40:10|1410.41|1393.31|1408.38|1391.28|1410.41|1393.31|1408.38|1391.28|17
1649943620000|2022-04-14 13:40:20|1408.35|1391.25|1406.98|1389.88|1408.35|1391.25|1406.8|1389.7|33
1649943630000|2022-04-14 13:40:30|1406.42|1389.32|1404.25|1387.15|1406.42|1389.32|1403.59|1386.49|35
1649943640000|2022-04-14 13:40:40|1404.2|1387.1|1403.42|1386.32|1404.2|1387.1|1403.41|1386.31|8
1649943650000|2022-04-14 13:40:50|1403.62|1386.52|1403.63|1386.53|1404.07|1386.97|1403.52|1386.42|16
1649943660000|2022-04-14 13:41:00|1403.61|1386.51|1403.04|1385.94|1403.61|1386.51|1403.04|1385.94|11
1649943670000|2022-04-14 13:41:10|1402.59|1385.49|1399.04|1381.94|1402.83|1385.73|1399.04|1381.94|26
1649943680000|2022-04-14 13:41:20|1399.18|1382.08|1399.2|1382.1|1400.16|1383.06|1398.2|1381.1|17
1649943690000|2022-04-14 13:41:30|1399.18|1382.08|1397.21|1380.11|1399.18|1382.08|1396.79|1379.69|26
1649943700000|2022-04-14 13:41:40|1397.39|1380.29|1397.4|1380.3|1397.5|1380.4|1396.1|1379|26
1649943710000|2022-04-14 13:41:50|1397.61|1380.51|1398.13|1381.03|1398.16|1381.06|1397.47|1380.37|16
1649943720000|2022-04-14 13:42:00|1398.11|1381.01|1399.13|1382.03|1399.19|1382.09|1397.61|1380.51|18
1649943730000|2022-04-14 13:42:10|1398.55|1381.45|1398.23|1381.13|1398.8|1381.7|1397.92|1380.82|32
1649943740000|2022-04-14 13:42:20|1398.15|1381.05|1396.97|1379.87|1398.15|1381.05|1395.8|1378.7|24
1649943750000|2022-04-14 13:42:30|1396.91|1379.81|1395.74|1378.64|1396.91|1379.81|1395.73|1378.63|13
1649943760000|2022-04-14 13:42:40|1395.64|1378.54|1396.13|1379.03|1396.6|1379.5|1395.64|1378.54|20
1649943770000|2022-04-14 13:42:50|1396.15|1379.05|1396.24|1379.14|1396.34|1379.24|1396.1|1379|14
1649943780000|2022-04-14 13:43:00|1396.07|1378.97|1396.06|1378.96|1396.25|1379.15|1396|1378.9|7
1649943790000|2022-04-14 13:43:10|1396.6|1379.5|1396.94|1379.84|1396.94|1379.84|1396.45|1379.35|7
1649943800000|2022-04-14 13:43:20|1396.98|1379.88|1397.34|1380.24|1397.34|1380.24|1396.72|1379.62|11
1649943810000|2022-04-14 13:43:30|1397.36|1380.26|1397.5|1380.4|1397.77|1380.67|1397.31|1380.21|13
1649943820000|2022-04-14 13:43:40|1398.07|1380.97|1397.54|1380.44|1398.07|1380.97|1397.54|1380.44|15
1649943830000|2022-04-14 13:43:50|1397.53|1380.43|1397.11|1380.01|1397.62|1380.52|1396.54|1379.44|15
1649943840000|2022-04-14 13:44:00|1397.48|1380.38|1397.49|1380.39|1397.84|1380.74|1397.21|1380.11|22
1649943850000|2022-04-14 13:44:10|1397.51|1380.41|1397.24|1380.14|1397.51|1380.41|1397.21|1380.11|10
1649943860000|2022-04-14 13:44:20|1397.19|1380.09|1397.1|1380|1397.44|1380.34|1397.09|1379.99|16
1649943870000|2022-04-14 13:44:30|1397.12|1380.02|1396.32|1379.22|1397.12|1380.02|1396.32|1379.22|8
1649943880000|2022-04-14 13:44:40|1396.3|1379.2|1395.9|1378.8|1396.45|1379.35|1395.9|1378.8|13
1649943890000|2022-04-14 13:44:50|1395.89|1378.79|1395.24|1378.14|1395.89|1378.79|1395.24|1378.14|15
1649943900000|2022-04-14 13:45:00|1395.23|1378.13|1393.5|1376.4|1395.68|1378.58|1393.26|1376.16|23
1649943910000|2022-04-14 13:45:10|1393.57|1376.47|1393.05|1375.95|1393.77|1376.67|1392.6|1375.5|15
1649943920000|2022-04-14 13:45:20|1393.03|1375.93|1392.51|1375.41|1393.03|1375.93|1392.34|1375.24|18
1649943930000|2022-04-14 13:45:30|1392.62|1375.52|1392.18|1375.08|1392.69|1375.59|1392.18|1375.08|17
1649943940000|2022-04-14 13:45:40|1392.19|1375.09|1391.53|1374.43|1392.19|1375.09|1391.53|1374.43|12
1649943950000|2022-04-14 13:45:50|1391.41|1374.31|1392.05|1374.95|1392.05|1374.95|1391.19|1374.09|21
1649943960000|2022-04-14 13:46:00|1391.84|1374.74|1392.62|1375.52|1392.62|1375.52|1391.07|1373.97|22
1649943970000|2022-04-14 13:46:10|1392.71|1375.61|1392.18|1375.08|1392.71|1375.61|1391.69|1374.59|23
1649943980000|2022-04-14 13:46:20|1392.46|1375.36|1393.21|1376.11|1393.8|1376.7|1392.4|1375.3|16
1649943990000|2022-04-14 13:46:30|1393.61|1376.51|1393.61|1376.51|1394.14|1377.04|1393.33|1376.23|17
1649944000000|2022-04-14 13:46:40|1393.57|1376.47|1393.38|1376.28|1393.57|1376.47|1393.1|1376|23
1649944010000|2022-04-14 13:46:50|1393.39|1376.29|1393.28|1376.18|1393.83|1376.73|1393.15|1376.05|20
1649944020000|2022-04-14 13:47:00|1393.38|1376.28|1394.16|1377.06|1394.3|1377.2|1393.32|1376.22|20
1649944030000|2022-04-14 13:47:10|1394.17|1377.07|1394.55|1377.45|1395|1377.9|1393.46|1376.36|20
1649944040000|2022-04-14 13:47:20|1394.57|1377.47|1395.21|1378.11|1395.21|1378.11|1394.24|1377.14|24
1649944050000|2022-04-14 13:47:30|1395.23|1378.13|1395.33|1378.23|1395.89|1378.79|1394.83|1377.73|10
1649944060000|2022-04-14 13:47:40|1395.34|1378.24|1396.16|1379.06|1396.16|1379.06|1394.98|1377.88|28
1649944070000|2022-04-14 13:47:50|1396.15|1379.05|1396.48|1379.38|1396.54|1379.44|1396.15|1379.05|8
1649944080000|2022-04-14 13:48:00|1396.47|1379.37|1396.79|1379.69|1396.88|1379.78|1395.57|1378.47|18
1649944090000|2022-04-14 13:48:10|1396.9|1379.8|1394.89|1377.79|1396.9|1379.8|1394.8|1377.7|16
1649944100000|2022-04-14 13:48:20|1394.72|1377.62|1393.99|1376.89|1394.72|1377.62|1393.55|1376.45|19
1649944110000|2022-04-14 13:48:30|1394.01|1376.91|1393.62|1376.52|1394.14|1377.04|1393.6|1376.5|14
1649944120000|2022-04-14 13:48:40|1393.55|1376.45|1393.4|1376.3|1393.66|1376.56|1393.25|1376.15|15
1649944130000|2022-04-14 13:48:50|1393.32|1376.22|1394.21|1377.11|1394.21|1377.11|1393|1375.9|18
1649944140000|2022-04-14 13:49:00|1393.55|1376.45|1394.3|1377.2|1394.33|1377.23|1393.48|1376.38|14
1649944150000|2022-04-14 13:49:10|1394.44|1377.34|1395.17|1378.07|1395.19|1378.09|1394.44|1377.34|15
1649944160000|2022-04-14 13:49:20|1395.2|1378.1|1395.18|1378.08|1395.2|1378.1|1395.15|1378.05|7
1649944170000|2022-04-14 13:49:30|1395.19|1378.09|1395.98|1378.88|1395.98|1378.88|1394.75|1377.65|19
1649944180000|2022-04-14 13:49:40|1395.73|1378.63|1395.73|1378.63|1396.13|1379.03|1395.21|1378.11|23
1649944190000|2022-04-14 13:49:50|1395.79|1378.69|1394.67|1377.57|1395.79|1378.69|1394.67|1377.57|29
1649944200000|2022-04-14 13:50:00|1394.78|1377.68|1395.13|1378.03|1395.13|1378.03|1394.32|1377.22|30
1649944210000|2022-04-14 13:50:10|1395.17|1378.07|1395.12|1378.02|1395.17|1378.07|1394.74|1377.64|17
1649944220000|2022-04-14 13:50:20|1395.11|1378.01|1395.21|1378.11|1395.58|1378.48|1395.11|1378.01|10
1649944230000|2022-04-14 13:50:30|1395.2|1378.1|1394.62|1377.52|1395.44|1378.34|1394.62|1377.52|20
1649944240000|2022-04-14 13:50:40|1394.97|1377.87|1394.96|1377.86|1395.01|1377.91|1394.66|1377.56|14
1649944250000|2022-04-14 13:50:50|1394.63|1377.53|1395.12|1378.02|1395.12|1378.02|1394.61|1377.51|18
1649944260000|2022-04-14 13:51:00|1395.09|1377.99|1394.96|1377.86|1395.13|1378.03|1394.85|1377.75|20
1649944270000|2022-04-14 13:51:10|1394.95|1377.85|1394.68|1377.58|1394.95|1377.85|1394.68|1377.58|11
1649944280000|2022-04-14 13:51:20|1394.6|1377.5|1393.4|1376.3|1394.6|1377.5|1393.38|1376.28|22
1649944290000|2022-04-14 13:51:30|1393.39|1376.29|1393.37|1376.27|1393.44|1376.34|1392.96|1375.86|17
1649944300000|2022-04-14 13:51:40|1393.36|1376.26|1393.47|1376.37|1393.47|1376.37|1393.2|1376.1|16
1649944310000|2022-04-14 13:51:50|1393.39|1376.29|1391.45|1374.35|1393.45|1376.35|1391.45|1374.35|26
1649944320000|2022-04-14 13:52:00|1391.44|1374.34|1389.13|1372.03|1391.48|1374.38|1389.13|1372.03|29
1649944330000|2022-04-14 13:52:10|1389.31|1372.21|1387.55|1370.45|1389.31|1372.21|1387.53|1370.43|21
1649944340000|2022-04-14 13:52:20|1387.57|1370.47|1385.52|1368.42|1387.8|1370.7|1385.51|1368.41|21
1649944350000|2022-04-14 13:52:30|1385.56|1368.46|1385.23|1368.13|1385.75|1368.65|1384.94|1367.84|21
1649944360000|2022-04-14 13:52:40|1385.33|1368.23|1386.12|1369.02|1386.13|1369.03|1385.29|1368.19|13
1649944370000|2022-04-14 13:52:50|1386.25|1369.15|1386.33|1369.23|1386.33|1369.23|1386.09|1368.99|12
1649944380000|2022-04-14 13:53:00|1386.85|1369.75|1386.79|1369.69|1387.58|1370.48|1386.79|1369.69|24
1649944390000|2022-04-14 13:53:10|1386.76|1369.66|1387.36|1370.26|1387.36|1370.26|1386.49|1369.39|30
1649944400000|2022-04-14 13:53:20|1387.38|1370.28|1388.06|1370.96|1388.47|1371.37|1387.3|1370.2|22
1649944410000|2022-04-14 13:53:30|1388|1370.9|1387.59|1370.49|1388|1370.9|1387.5|1370.4|20
1649944420000|2022-04-14 13:53:40|1387.63|1370.53|1387.46|1370.36|1387.66|1370.56|1387.21|1370.11|25
1649944430000|2022-04-14 13:53:50|1387.53|1370.43|1388.18|1371.08|1388.19|1371.09|1387.48|1370.38|5
1649944440000|2022-04-14 13:54:00|1388.31|1371.21|1387.61|1370.51|1388.31|1371.21|1387.3|1370.2|19
1649944450000|2022-04-14 13:54:10|1387.4|1370.3|1387.44|1370.34|1387.44|1370.34|1387.33|1370.23|6
1649944460000|2022-04-14 13:54:20|1387.46|1370.36|1389.03|1371.93|1389.03|1371.93|1387.46|1370.36|21
1649944470000|2022-04-14 13:54:30|1389.15|1372.05|1390.28|1373.18|1390.28|1373.18|1389.15|1372.05|11
1649944480000|2022-04-14 13:54:40|1390.18|1373.08|1389.6|1372.5|1390.18|1373.08|1389.6|1372.5|10
1649944490000|2022-04-14 13:54:50|1389.64|1372.54|1389.17|1372.07|1389.65|1372.55|1389.13|1372.03|15
1649944500000|2022-04-14 13:55:00|1389.25|1372.15|1388.42|1371.32|1389.66|1372.56|1388.42|1371.32|23
1649944510000|2022-04-14 13:55:10|1388.43|1371.33|1389.37|1372.27|1389.45|1372.35|1388.43|1371.33|16
1649944520000|2022-04-14 13:55:20|1389.21|1372.11|1388.8|1371.7|1389.21|1372.11|1388.8|1371.7|5
1649944530000|2022-04-14 13:55:30|1388.95|1371.85|1389.5|1372.4|1389.82|1372.72|1388.93|1371.83|10
1649944540000|2022-04-14 13:55:40|1389.09|1371.99|1389.64|1372.54|1389.64|1372.54|1389.09|1371.99|3
1649944550000|2022-04-14 13:55:50|1390.05|1372.95|1390.03|1372.93|1390.05|1372.95|1390.03|1372.93|2
1649944560000|2022-04-14 13:56:00|1390.04|1372.94|1389.99|1372.89|1390.04|1372.94|1389.99|1372.89|2
1649944570000|2022-04-14 13:56:10|1390.07|1372.97|1390.03|1372.93|1390.07|1372.97|1390.03|1372.93|2
1649944580000|2022-04-14 13:56:20|1390.04|1372.94|1390.03|1372.93|1390.07|1372.97|1390.02|1372.92|5
1649944590000|2022-04-14 13:56:30|1390.05|1372.95|1390.05|1372.95|1390.05|1372.95|1390.05|1372.95|1
1649944600000|2022-04-14 13:56:40|1390.06|1372.96|1390.06|1372.96|1390.06|1372.96|1390.06|1372.96|1
1649944620000|2022-04-14 13:57:00|1390.02|1372.92|1390.09|1372.99|1390.09|1372.99|1389.94|1372.84|10
1649944630000|2022-04-14 13:57:10|1390.1|1373|1390.11|1373.01|1390.11|1373.01|1390.1|1373|2
1649944640000|2022-04-14 13:57:20|1390.17|1373.07|1390.09|1372.99|1390.18|1373.08|1389.99|1372.89|11
1649944650000|2022-04-14 13:57:30|1390.12|1373.02|1390.14|1373.04|1390.15|1373.05|1390.12|1373.02|5
1649944660000|2022-04-14 13:57:40|1390.33|1373.23|1390.14|1373.04|1390.33|1373.23|1390.14|1373.04|3
1649944670000|2022-04-14 13:57:50|1390.18|1373.08|1390.37|1373.27|1390.37|1373.27|1390.18|1373.08|16
1649944680000|2022-04-14 13:58:00|1390.32|1373.22|1390.88|1373.78|1390.9|1373.8|1390.32|1373.22|10
1649944690000|2022-04-14 13:58:10|1390.89|1373.79|1391.5|1374.4|1391.5|1374.4|1390.86|1373.76|16
1649944700000|2022-04-14 13:58:20|1391.53|1374.43|1392.19|1375.09|1392.24|1375.14|1391.5|1374.4|22
1649944710000|2022-04-14 13:58:30|1392.22|1375.12|1391.7|1374.6|1392.24|1375.14|1391.7|1374.6|12
1649944720000|2022-04-14 13:58:40|1391.44|1374.34|1390.86|1373.76|1391.46|1374.36|1390.75|1373.65|19
1649944730000|2022-04-14 13:58:50|1390.84|1373.74|1389.8|1372.7|1390.84|1373.74|1389.49|1372.39|20
1649944740000|2022-04-14 13:59:00|1389.84|1372.74|1389.65|1372.55|1390.11|1373.01|1389.36|1372.26|19
1649944750000|2022-04-14 13:59:10|1389.56|1372.46|1388.96|1371.86|1389.6|1372.5|1388.89|1371.79|16
1649944760000|2022-04-14 13:59:20|1389.16|1372.06|1389.08|1371.98|1389.16|1372.06|1388.7|1371.6|13
1649944770000|2022-04-14 13:59:30|1389.07|1371.97|1389.33|1372.23|1389.33|1372.23|1389.07|1371.97|3
1649944780000|2022-04-14 13:59:40|1389.25|1372.15|1389.23|1372.13|1389.27|1372.17|1389.17|1372.07|13
1649944790000|2022-04-14 13:59:50|1389.31|1372.21|1389.27|1372.17|1389.51|1372.41|1389.27|1372.17|23
1649944800000|2022-04-14 14:00:00|1389.26|1372.16|1389.1|1372|1389.26|1372.16|1388.57|1371.47|20
1649944810000|2022-04-14 14:00:10|1389.09|1371.99|1389.12|1372.02|1389.13|1372.03|1388.72|1371.62|20
1649944820000|2022-04-14 14:00:20|1389.13|1372.03|1390.27|1373.17|1390.33|1373.23|1389.13|1372.03|19
1649944830000|2022-04-14 14:00:30|1390.29|1373.19|1390.5|1373.4|1390.78|1373.68|1390.29|1373.19|10
1649944840000|2022-04-14 14:00:40|1390.54|1373.44|1390.66|1373.56|1390.66|1373.56|1390.54|1373.44|6
1649944850000|2022-04-14 14:00:50|1390.91|1373.81|1389.56|1372.46|1391.01|1373.91|1389.56|1372.46|29
1649944860000|2022-04-14 14:01:00|1389.74|1372.64|1390.06|1372.96|1390.06|1372.96|1389.46|1372.36|12
1649944870000|2022-04-14 14:01:10|1390.05|1372.95|1388.93|1371.83|1390.05|1372.95|1388.93|1371.83|28
1649944880000|2022-04-14 14:01:20|1389.28|1372.18|1388.95|1371.85|1389.29|1372.19|1388.45|1371.35|18
1649944890000|2022-04-14 14:01:30|1388.44|1371.34|1388.17|1371.07|1388.45|1371.35|1387.83|1370.73|13
1649944900000|2022-04-14 14:01:40|1388.19|1371.09|1387.52|1370.42|1388.19|1371.09|1387.52|1370.42|3
1649944910000|2022-04-14 14:01:50|1387.86|1370.76|1387.16|1370.06|1387.86|1370.76|1387.11|1370.01|11
1649944920000|2022-04-14 14:02:00|1387.15|1370.05|1387.03|1369.93|1387.15|1370.05|1386.78|1369.68|22
1649944930000|2022-04-14 14:02:10|1387.01|1369.91|1386.21|1369.11|1387.01|1369.91|1386.21|1369.11|8
1649944940000|2022-04-14 14:02:20|1386.04|1368.94|1386|1368.9|1386.04|1368.94|1385.5|1368.4|24
1649944950000|2022-04-14 14:02:30|1385.99|1368.89|1385.69|1368.59|1386.05|1368.95|1385.67|1368.57|14
1649944960000|2022-04-14 14:02:40|1385.68|1368.58|1386.03|1368.93|1386.15|1369.05|1385.56|1368.46|27
1649944970000|2022-04-14 14:02:50|1386.12|1369.02|1385.48|1368.38|1386.12|1369.02|1385.45|1368.35|14
1649944980000|2022-04-14 14:03:00|1385.46|1368.36|1387.37|1370.27|1387.46|1370.36|1385.46|1368.36|19
1649944990000|2022-04-14 14:03:10|1387.03|1369.93|1386.48|1369.38|1387.15|1370.05|1386.48|1369.38|16
1649945000000|2022-04-14 14:03:20|1386.63|1369.53|1383.37|1366.27|1386.72|1369.62|1383.37|1366.27|31
1649945010000|2022-04-14 14:03:30|1383.47|1366.37|1383.42|1366.32|1383.63|1366.53|1383.19|1366.09|23
1649945020000|2022-04-14 14:03:40|1383.47|1366.37|1382.53|1365.43|1383.62|1366.52|1382.26|1365.16|24
1649945030000|2022-04-14 14:03:50|1382.45|1365.35|1382.63|1365.53|1382.82|1365.72|1382.45|1365.35|12
1649945040000|2022-04-14 14:04:00|1382.41|1365.31|1383.14|1366.04|1383.14|1366.04|1382.36|1365.26|5
1649945050000|2022-04-14 14:04:10|1383.12|1366.02|1382.36|1365.26|1383.15|1366.05|1382.36|1365.26|11
1649945060000|2022-04-14 14:04:20|1382.37|1365.27|1382.33|1365.23|1382.37|1365.27|1382.33|1365.23|20
1649945070000|2022-04-14 14:04:30|1382.64|1365.54|1382.75|1365.65|1382.78|1365.68|1382.22|1365.12|15
1649945080000|2022-04-14 14:04:40|1382.77|1365.67|1383.21|1366.11|1383.29|1366.19|1382.75|1365.65|17
1649945090000|2022-04-14 14:04:50|1383.2|1366.1|1383.89|1366.79|1383.91|1366.81|1383.18|1366.08|14
1649945100000|2022-04-14 14:05:00|1383.74|1366.64|1383.84|1366.74|1383.84|1366.74|1383.13|1366.03|31
1649945110000|2022-04-14 14:05:10|1383.78|1366.68|1385.04|1367.94|1385.04|1367.94|1383.78|1366.68|11
1649945120000|2022-04-14 14:05:20|1384.94|1367.84|1384.2|1367.1|1384.94|1367.84|1384.18|1367.08|12
1649945130000|2022-04-14 14:05:30|1384.22|1367.12|1385.05|1367.95|1385.1|1368|1384.22|1367.12|15
1649945140000|2022-04-14 14:05:40|1384.92|1367.82|1384.79|1367.69|1385.63|1368.53|1384.74|1367.64|18
1649945150000|2022-04-14 14:05:50|1384.78|1367.68|1384.17|1367.07|1384.87|1367.77|1384.17|1367.07|11
1649945160000|2022-04-14 14:06:00|1383.72|1366.62|1383.52|1366.42|1383.86|1366.76|1383.38|1366.28|8
1649945170000|2022-04-14 14:06:10|1383.5|1366.4|1383.34|1366.24|1384.08|1366.98|1383.3|1366.2|22
1649945180000|2022-04-14 14:06:20|1383.35|1366.25|1381.72|1364.62|1383.35|1366.25|1381.72|1364.62|24
1649945190000|2022-04-14 14:06:30|1381.88|1364.78|1382.23|1365.13|1383.83|1366.73|1381.68|1364.58|26
1649945200000|2022-04-14 14:06:40|1382.22|1365.12|1383.39|1366.29|1383.39|1366.29|1381.89|1364.79|29
1649945210000|2022-04-14 14:06:50|1382.98|1365.88|1382.34|1365.24|1383.74|1366.64|1382.01|1364.91|22
1649945220000|2022-04-14 14:07:00|1382.32|1365.22|1381.13|1364.03|1382.32|1365.22|1381.07|1363.97|25
1649945230000|2022-04-14 14:07:10|1381.2|1364.1|1381.44|1364.34|1381.78|1364.68|1380.82|1363.72|21
1649945240000|2022-04-14 14:07:20|1381.52|1364.42|1381.89|1364.79|1381.91|1364.81|1381.32|1364.22|25
1649945250000|2022-04-14 14:07:30|1381.96|1364.86|1381.87|1364.77|1382.07|1364.97|1381.84|1364.74|22
1649945260000|2022-04-14 14:07:40|1381.9|1364.8|1381.85|1364.75|1381.95|1364.85|1381.72|1364.62|21
1649945270000|2022-04-14 14:07:50|1381.36|1364.26|1381.91|1364.81|1381.93|1364.83|1381.35|1364.25|16
1649945280000|2022-04-14 14:08:00|1381.92|1364.82|1382|1364.9|1382|1364.9|1381.82|1364.72|23
1649945290000|2022-04-14 14:08:10|1381.99|1364.89|1382.42|1365.32|1382.42|1365.32|1381.96|1364.86|11
1649945300000|2022-04-14 14:08:20|1382.41|1365.31|1382.55|1365.45|1382.55|1365.45|1382.26|1365.16|13
1649945310000|2022-04-14 14:08:30|1382.11|1365.01|1382.23|1365.13|1382.23|1365.13|1382.06|1364.96|6
1649945320000|2022-04-14 14:08:40|1381.94|1364.84|1382.13|1365.03|1382.13|1365.03|1381.94|1364.84|7
1649945330000|2022-04-14 14:08:50|1381.63|1364.53|1381.09|1363.99|1381.67|1364.57|1381|1363.9|15
1649945340000|2022-04-14 14:09:00|1381.11|1364.01|1380.39|1363.29|1381.11|1364.01|1379.95|1362.85|28
1649945350000|2022-04-14 14:09:10|1380.35|1363.25|1380.39|1363.29|1380.45|1363.35|1379.68|1362.58|23
1649945360000|2022-04-14 14:09:20|1380.46|1363.36|1380.01|1362.91|1380.7|1363.6|1380.01|1362.91|13
1649945370000|2022-04-14 14:09:30|1379.97|1362.87|1380.85|1363.75|1380.93|1363.83|1379.97|1362.87|16
1649945380000|2022-04-14 14:09:40|1380.92|1363.82|1380.88|1363.78|1381.02|1363.92|1380.87|1363.77|18
1649945390000|2022-04-14 14:09:50|1380.94|1363.84|1380.99|1363.89|1381.23|1364.13|1380.65|1363.55|25
1649945400000|2022-04-14 14:10:00|1380.98|1363.88|1381.05|1363.95|1381.25|1364.15|1380.6|1363.5|21
1649945410000|2022-04-14 14:10:10|1381.04|1363.94|1381.05|1363.95|1381.27|1364.17|1380.98|1363.88|14
1649945420000|2022-04-14 14:10:20|1381.11|1364.01|1381.26|1364.16|1381.34|1364.24|1381.11|1364.01|13
1649945430000|2022-04-14 14:10:30|1381.18|1364.08|1382.08|1364.98|1382.09|1364.99|1381.18|1364.08|17
1649945440000|2022-04-14 14:10:40|1382.09|1364.99|1383.88|1366.78|1383.88|1366.78|1382.09|1364.99|18
1649945450000|2022-04-14 14:10:50|1384.09|1366.99|1384.19|1367.09|1384.19|1367.09|1383.83|1366.73|9
1649945460000|2022-04-14 14:11:00|1383.96|1366.86|1384.1|1367|1384.18|1367.08|1383.94|1366.84|7
1649945470000|2022-04-14 14:11:10|1384.19|1367.09|1384.18|1367.08|1384.2|1367.1|1384.15|1367.05|11
1649945480000|2022-04-14 14:11:20|1384.15|1367.05|1384.06|1366.96|1384.17|1367.07|1384.03|1366.93|9
1649945490000|2022-04-14 14:11:30|1383.84|1366.74|1384.09|1366.99|1384.09|1366.99|1383.84|1366.74|4
1649945500000|2022-04-14 14:11:40|1384.08|1366.98|1383.26|1366.16|1384.08|1366.98|1383.26|1366.16|10
1649945510000|2022-04-14 14:11:50|1383.24|1366.14|1383.1|1366|1383.32|1366.22|1383.1|1366|7
1649945520000|2022-04-14 14:12:00|1383.06|1365.96|1382.87|1365.77|1383.06|1365.96|1382.42|1365.32|23
1649945530000|2022-04-14 14:12:10|1382.85|1365.75|1382.89|1365.79|1382.92|1365.82|1382.85|1365.75|8
1649945540000|2022-04-14 14:12:20|1382.94|1365.84|1382.99|1365.89|1382.99|1365.89|1382.93|1365.83|10
1649945550000|2022-04-14 14:12:30|1382.96|1365.86|1383.31|1366.21|1383.31|1366.21|1382.96|1365.86|9
1649945560000|2022-04-14 14:12:40|1383.3|1366.2|1384.06|1366.96|1384.06|1366.96|1383.3|1366.2|11
1649945570000|2022-04-14 14:12:50|1384.15|1367.05|1384.25|1367.15|1384.28|1367.18|1384.11|1367.01|11
1649945580000|2022-04-14 14:13:00|1384.27|1367.17|1384.2|1367.1|1384.29|1367.19|1384.17|1367.07|15
1649945590000|2022-04-14 14:13:10|1384.23|1367.13|1384.34|1367.24|1384.34|1367.24|1384.12|1367.02|9
1649945600000|2022-04-14 14:13:20|1384.33|1367.23|1385.19|1368.09|1385.28|1368.18|1384.33|1367.23|9
1649945610000|2022-04-14 14:13:30|1385.18|1368.08|1385.08|1367.98|1385.19|1368.09|1385.08|1367.98|10
1649945620000|2022-04-14 14:13:40|1385.09|1367.99|1385.39|1368.29|1385.41|1368.31|1385.09|1367.99|11
1649945630000|2022-04-14 14:13:50|1385.35|1368.25|1385.15|1368.05|1385.35|1368.25|1384.66|1367.56|22
1649945640000|2022-04-14 14:14:00|1385.09|1367.99|1385.27|1368.17|1385.39|1368.29|1385.05|1367.95|18
1649945650000|2022-04-14 14:14:10|1385.23|1368.13|1385.35|1368.25|1385.52|1368.42|1385.22|1368.12|13
1649945660000|2022-04-14 14:14:20|1385.34|1368.24|1385.23|1368.13|1385.34|1368.24|1385.18|1368.08|7
1649945670000|2022-04-14 14:14:30|1385.24|1368.14|1385.34|1368.24|1385.34|1368.24|1385.24|1368.14|4
1649945680000|2022-04-14 14:14:40|1385.32|1368.22|1385.13|1368.03|1385.35|1368.25|1385.13|1368.03|12
1649945690000|2022-04-14 14:14:50|1385.16|1368.06|1385.06|1367.96|1385.18|1368.08|1385.05|1367.95|15
1649945700000|2022-04-14 14:15:00|1385.03|1367.93|1384.56|1367.46|1385.03|1367.93|1384.44|1367.34|22
1649945710000|2022-04-14 14:15:10|1384.55|1367.45|1385.13|1368.03|1385.16|1368.06|1384.55|1367.45|16
1649945720000|2022-04-14 14:15:20|1385.1|1368|1385.03|1367.93|1385.13|1368.03|1385.02|1367.92|16
1649945730000|2022-04-14 14:15:30|1385.08|1367.98|1385.23|1368.13|1385.32|1368.22|1385.08|1367.98|5
1649945740000|2022-04-14 14:15:40|1385.28|1368.18|1385.33|1368.23|1385.35|1368.25|1385.19|1368.09|10
1649945750000|2022-04-14 14:15:50|1385.27|1368.17|1385.22|1368.12|1385.37|1368.27|1385.09|1367.99|28
1649945760000|2022-04-14 14:16:00|1385.23|1368.13|1385.27|1368.17|1385.32|1368.22|1385.18|1368.08|18
1649945770000|2022-04-14 14:16:10|1385.24|1368.14|1385.27|1368.17|1385.27|1368.17|1385.18|1368.08|14
1649945780000|2022-04-14 14:16:20|1385.1|1368|1384.43|1367.33|1385.26|1368.16|1384.43|1367.33|20
1649945790000|2022-04-14 14:16:30|1384.42|1367.32|1384.27|1367.17|1384.42|1367.32|1384.25|1367.15|10
1649945800000|2022-04-14 14:16:40|1384.24|1367.14|1385.15|1368.05|1385.15|1368.05|1384.17|1367.07|14
1649945810000|2022-04-14 14:16:50|1385.13|1368.03|1384.53|1367.43|1385.15|1368.05|1384.5|1367.4|11
1649945820000|2022-04-14 14:17:00|1384.51|1367.41|1385.07|1367.97|1385.08|1367.98|1384.5|1367.4|22
1649945830000|2022-04-14 14:17:10|1385.04|1367.94|1385|1367.9|1385.09|1367.99|1384.93|1367.83|17
1649945840000|2022-04-14 14:17:20|1385.08|1367.98|1385.27|1368.17|1385.27|1368.17|1385.07|1367.97|9
1649945850000|2022-04-14 14:17:30|1385.14|1368.04|1386.12|1369.02|1386.12|1369.02|1385.14|1368.04|9
1649945860000|2022-04-14 14:17:40|1386.09|1368.99|1386.09|1368.99|1386.09|1368.99|1386.09|1368.99|1
1649945870000|2022-04-14 14:17:50|1386.29|1369.19|1386.98|1369.88|1386.98|1369.88|1386.29|1369.19|6
1649945880000|2022-04-14 14:18:00|1386.97|1369.87|1387.03|1369.93|1387.03|1369.93|1386.97|1369.87|5
1649945890000|2022-04-14 14:18:10|1386.98|1369.88|1385.8|1368.7|1386.98|1369.88|1385.74|1368.64|22
1649945900000|2022-04-14 14:18:20|1385.54|1368.44|1385.3|1368.2|1385.66|1368.56|1385.24|1368.14|19
1649945910000|2022-04-14 14:18:30|1385.23|1368.13|1384.76|1367.66|1385.23|1368.13|1384.76|1367.66|18
1649945920000|2022-04-14 14:18:40|1384.57|1367.47|1384.52|1367.42|1384.57|1367.47|1384.48|1367.38|4
1649945930000|2022-04-14 14:18:50|1384.25|1367.15|1383.66|1366.56|1384.25|1367.15|1383.66|1366.56|18
1649945940000|2022-04-14 14:19:00|1383.68|1366.58|1383.69|1366.59|1383.69|1366.59|1383.43|1366.33|19
1649945950000|2022-04-14 14:19:10|1383.75|1366.65|1384.29|1367.19|1384.48|1367.38|1383.51|1366.41|20
1649945960000|2022-04-14 14:19:20|1384.2|1367.1|1382.85|1365.75|1384.2|1367.1|1382.85|1365.75|20
1649945970000|2022-04-14 14:19:30|1382.86|1365.76|1382.57|1365.47|1382.88|1365.78|1382.57|1365.47|14
1649945980000|2022-04-14 14:19:40|1382.56|1365.46|1381.86|1364.76|1382.63|1365.53|1381.81|1364.71|22
1649945990000|2022-04-14 14:19:50|1381.77|1364.67|1381.61|1364.51|1381.89|1364.79|1381.52|1364.42|20
1649946000000|2022-04-14 14:20:00|1381.64|1364.54|1381.84|1364.74|1381.85|1364.75|1381.41|1364.31|25
1649946010000|2022-04-14 14:20:10|1381.97|1364.87|1382.97|1365.87|1382.97|1365.87|1381.97|1364.87|12
1649946020000|2022-04-14 14:20:20|1383.04|1365.94|1384.01|1366.91|1384.01|1366.91|1383.04|1365.94|11
1649946030000|2022-04-14 14:20:30|1384.03|1366.93|1384.05|1366.95|1384.1|1367|1384.02|1366.92|21
1649946040000|2022-04-14 14:20:40|1384.04|1366.94|1384.06|1366.96|1384.1|1367|1384.02|1366.92|12
1649946050000|2022-04-14 14:20:50|1384.01|1366.91|1384.01|1366.91|1384.06|1366.96|1384.01|1366.91|11
1649946060000|2022-04-14 14:21:00|1384.02|1366.92|1384.06|1366.96|1384.06|1366.96|1383.52|1366.42|16
1649946070000|2022-04-14 14:21:10|1384.11|1367.01|1384.17|1367.07|1384.23|1367.13|1384.11|1367.01|3
1649946080000|2022-04-14 14:21:20|1384.05|1366.95|1384.21|1367.11|1384.23|1367.13|1384.05|1366.95|3
1649946090000|2022-04-14 14:21:30|1384.32|1367.22|1384.8|1367.7|1385.04|1367.94|1384.32|1367.22|19
1649946100000|2022-04-14 14:21:40|1384.35|1367.25|1384.43|1367.33|1384.72|1367.62|1384.35|1367.25|7
1649946110000|2022-04-14 14:21:50|1384.33|1367.23|1384.33|1367.23|1384.33|1367.23|1384.33|1367.23|1
1649946120000|2022-04-14 14:22:00|1384.31|1367.21|1384.34|1367.24|1384.34|1367.24|1384.31|1367.21|2
1649946130000|2022-04-14 14:22:10|1384.26|1367.16|1385.51|1368.41|1385.51|1368.41|1384.26|1367.16|18
1649946140000|2022-04-14 14:22:20|1385.48|1368.38|1385.48|1368.38|1385.54|1368.44|1385.43|1368.33|16
1649946150000|2022-04-14 14:22:30|1385.49|1368.39|1385.45|1368.35|1385.54|1368.44|1385.44|1368.34|14
1649946160000|2022-04-14 14:22:40|1385.44|1368.34|1385.33|1368.23|1385.45|1368.35|1385.33|1368.23|3
1649946170000|2022-04-14 14:22:50|1385.38|1368.28|1386.29|1369.19|1386.36|1369.26|1385.38|1368.28|16
1649946180000|2022-04-14 14:23:00|1386.34|1369.24|1387.03|1369.93|1387.03|1369.93|1386.3|1369.2|8
1649946190000|2022-04-14 14:23:10|1387.1|1370|1387.85|1370.75|1387.87|1370.77|1387.1|1370|14
1649946200000|2022-04-14 14:23:20|1387.86|1370.76|1387.77|1370.67|1387.86|1370.76|1387.77|1370.67|9
1649946210000|2022-04-14 14:23:30|1387.75|1370.65|1387.21|1370.11|1387.77|1370.67|1387.19|1370.09|11
1649946220000|2022-04-14 14:23:40|1387.17|1370.07|1387.13|1370.03|1387.3|1370.2|1387.13|1370.03|10
1649946230000|2022-04-14 14:23:50|1387.22|1370.12|1387.13|1370.03|1387.22|1370.12|1387.12|1370.02|10
1649946240000|2022-04-14 14:24:00|1387.21|1370.11|1387.37|1370.27|1387.49|1370.39|1387.21|1370.11|13
1649946250000|2022-04-14 14:24:10|1387.38|1370.28|1387.37|1370.27|1387.45|1370.35|1387.37|1370.27|6
1649946260000|2022-04-14 14:24:20|1387.38|1370.28|1387.38|1370.28|1387.47|1370.37|1387.26|1370.16|20
1649946270000|2022-04-14 14:24:30|1387.37|1370.27|1387.51|1370.41|1387.51|1370.41|1387.26|1370.16|13
1649946280000|2022-04-14 14:24:40|1387.44|1370.34|1387.29|1370.19|1387.45|1370.35|1387.29|1370.19|8
1649946290000|2022-04-14 14:24:50|1387.3|1370.2|1387.29|1370.19|1387.41|1370.31|1387.29|1370.19|12
1649946300000|2022-04-14 14:25:00|1387.3|1370.2|1387.28|1370.18|1387.38|1370.28|1387.28|1370.18|8
1649946310000|2022-04-14 14:25:10|1387.34|1370.24|1387.21|1370.11|1387.35|1370.25|1387.17|1370.07|6
1649946320000|2022-04-14 14:25:20|1387.23|1370.13|1386.89|1369.79|1387.23|1370.13|1386.7|1369.6|9
1649946330000|2022-04-14 14:25:30|1387.07|1369.97|1387.16|1370.06|1387.16|1370.06|1387.07|1369.97|6
1649946340000|2022-04-14 14:25:40|1387.49|1370.39|1387.58|1370.48|1387.58|1370.48|1387.46|1370.36|8
1649946350000|2022-04-14 14:25:50|1387.84|1370.74|1387.84|1370.74|1387.84|1370.74|1387.84|1370.74|1
1649946360000|2022-04-14 14:26:00|1387.85|1370.75|1387.85|1370.75|1387.86|1370.76|1387.84|1370.74|6
1649946370000|2022-04-14 14:26:10|1387.84|1370.74|1387.72|1370.62|1387.84|1370.74|1387.6|1370.5|8
1649946380000|2022-04-14 14:26:20|1387.67|1370.57|1387.49|1370.39|1388.16|1371.06|1387.49|1370.39|10
1649946390000|2022-04-14 14:26:30|1387.52|1370.42|1387.49|1370.39|1387.6|1370.5|1387.31|1370.21|20
1649946400000|2022-04-14 14:26:40|1387.38|1370.28|1386.7|1369.6|1387.46|1370.36|1386.7|1369.6|21
1649946410000|2022-04-14 14:26:50|1386.68|1369.58|1386.8|1369.7|1387.03|1369.93|1386.54|1369.44|10
1649946420000|2022-04-14 14:27:00|1386.69|1369.59|1385.27|1368.17|1386.69|1369.59|1385.27|1368.17|17
1649946430000|2022-04-14 14:27:10|1385.31|1368.21|1386.16|1369.06|1386.17|1369.07|1385.31|1368.21|13
1649946440000|2022-04-14 14:27:20|1386.15|1369.05|1387.11|1370.01|1387.16|1370.06|1386.15|1369.05|25
1649946450000|2022-04-14 14:27:30|1387.19|1370.09|1387.58|1370.48|1387.58|1370.48|1387.17|1370.07|15
1649946460000|2022-04-14 14:27:40|1387.59|1370.49|1388.07|1370.97|1388.21|1371.11|1387.58|1370.48|20
1649946470000|2022-04-14 14:27:50|1387.99|1370.89|1388.07|1370.97|1388.22|1371.12|1387.99|1370.89|12
1649946480000|2022-04-14 14:28:00|1388.2|1371.1|1387.8|1370.7|1388.2|1371.1|1387.71|1370.61|12
1649946490000|2022-04-14 14:28:10|1387.79|1370.69|1387.62|1370.52|1387.9|1370.8|1387.45|1370.35|20
1649946500000|2022-04-14 14:28:20|1387.65|1370.55|1387.66|1370.56|1387.68|1370.58|1387.64|1370.54|6
1649946510000|2022-04-14 14:28:30|1387.61|1370.51|1387.64|1370.54|1387.74|1370.64|1387.51|1370.41|10
1649946520000|2022-04-14 14:28:40|1387.63|1370.53|1388.14|1371.04|1388.14|1371.04|1387.5|1370.4|4
1649946530000|2022-04-14 14:28:50|1388.13|1371.03|1388.19|1371.09|1388.36|1371.26|1388.13|1371.03|9
1649946540000|2022-04-14 14:29:00|1388.18|1371.08|1387.71|1370.61|1388.22|1371.12|1387.59|1370.49|18
1649946550000|2022-04-14 14:29:10|1387.79|1370.69|1388.17|1371.07|1388.27|1371.17|1387.79|1370.69|12
1649946560000|2022-04-14 14:29:20|1388.3|1371.2|1388.27|1371.17|1388.31|1371.21|1388.04|1370.94|11
1649946570000|2022-04-14 14:29:30|1388.25|1371.15|1388.31|1371.21|1388.46|1371.36|1388.25|1371.15|4
1649946580000|2022-04-14 14:29:40|1388.16|1371.06|1388.34|1371.24|1388.35|1371.25|1388.16|1371.06|5
1649946590000|2022-04-14 14:29:50|1388.29|1371.19|1388.24|1371.14|1388.29|1371.19|1388.17|1371.07|10
1649946600000|2022-04-14 14:30:00|1388.2|1371.1|1388.28|1371.18|1388.39|1371.29|1388.19|1371.09|7
1649946610000|2022-04-14 14:30:10|1388.36|1371.26|1389.23|1372.13|1389.23|1372.13|1388.36|1371.26|16
1649946620000|2022-04-14 14:30:20|1389.27|1372.17|1390.1|1373|1390.19|1373.09|1389.04|1371.94|24
1649946630000|2022-04-14 14:30:30|1390.26|1373.16|1391.13|1374.03|1391.29|1374.19|1390.26|1373.16|15
1649946640000|2022-04-14 14:30:40|1391.1|1374|1391.09|1373.99|1391.32|1374.22|1390.91|1373.81|12
1649946650000|2022-04-14 14:30:50|1391.26|1374.16|1391.09|1373.99|1391.26|1374.16|1391.09|1373.99|2
1649946660000|2022-04-14 14:31:00|1391.12|1374.02|1390.98|1373.88|1391.33|1374.23|1390.98|1373.88|19
1649946670000|2022-04-14 14:31:10|1390.99|1373.89|1391.15|1374.05|1391.16|1374.06|1390.98|1373.88|6
1649946680000|2022-04-14 14:31:20|1391.16|1374.06|1391.86|1374.76|1391.86|1374.76|1391.12|1374.02|11
1649946690000|2022-04-14 14:31:30|1392.12|1375.02|1392.17|1375.07|1392.2|1375.1|1392.12|1375.02|8
1649946700000|2022-04-14 14:31:40|1392.18|1375.08|1392.94|1375.84|1392.94|1375.84|1392.18|1375.08|8
1649946710000|2022-04-14 14:31:50|1392.98|1375.88|1393.56|1376.46|1393.56|1376.46|1392.98|1375.88|14
1649946720000|2022-04-14 14:32:00|1393.57|1376.47|1393.04|1375.94|1393.57|1376.47|1393.04|1375.94|2
1649946730000|2022-04-14 14:32:10|1393.57|1376.47|1393.32|1376.22|1393.57|1376.47|1392.65|1375.55|5
1649946740000|2022-04-14 14:32:20|1393.3|1376.2|1393.52|1376.42|1393.67|1376.57|1393.3|1376.2|9
1649946750000|2022-04-14 14:32:30|1393.6|1376.5|1394.34|1377.24|1394.44|1377.34|1393.58|1376.48|11
1649946760000|2022-04-14 14:32:40|1394.32|1377.22|1394.26|1377.16|1394.32|1377.22|1394.25|1377.15|14
1649946770000|2022-04-14 14:32:50|1394.12|1377.02|1393.04|1375.94|1394.12|1377.02|1393.03|1375.93|22
1649946780000|2022-04-14 14:33:00|1393.05|1375.95|1393.02|1375.92|1393.05|1375.95|1392.51|1375.41|18
1649946790000|2022-04-14 14:33:10|1393.33|1376.23|1393.92|1376.82|1393.94|1376.84|1393.33|1376.23|15
1649946800000|2022-04-14 14:33:20|1393.91|1376.81|1393.12|1376.02|1393.91|1376.81|1393.09|1375.99|15
1649946810000|2022-04-14 14:33:30|1393.07|1375.97|1393.08|1375.98|1393.15|1376.05|1393.07|1375.97|14
1649946820000|2022-04-14 14:33:40|1393.09|1375.99|1392.89|1375.79|1393.12|1376.02|1392.89|1375.79|8
1649946830000|2022-04-14 14:33:50|1392.9|1375.8|1392.67|1375.57|1392.98|1375.88|1392.67|1375.57|13
1649946840000|2022-04-14 14:34:00|1392.66|1375.56|1392.93|1375.83|1392.94|1375.84|1392.65|1375.55|15
1649946850000|2022-04-14 14:34:10|1392.91|1375.81|1392.56|1375.46|1392.97|1375.87|1392.55|1375.45|18
1649946860000|2022-04-14 14:34:20|1392.53|1375.43|1392.28|1375.18|1392.65|1375.55|1392.18|1375.08|14
1649946870000|2022-04-14 14:34:30|1392.21|1375.11|1391.69|1374.59|1392.21|1375.11|1391.63|1374.53|24
1649946880000|2022-04-14 14:34:40|1391.71|1374.61|1391.6|1374.5|1391.71|1374.61|1391.6|1374.5|9
1649946890000|2022-04-14 14:34:50|1391.3|1374.2|1391.01|1373.91|1391.34|1374.24|1390.62|1373.52|28
1649946900000|2022-04-14 14:35:00|1390.99|1373.89|1390.54|1373.44|1391.08|1373.98|1390.44|1373.34|19
1649946910000|2022-04-14 14:35:10|1390.57|1373.47|1390.22|1373.12|1390.57|1373.47|1390.22|1373.12|7
1649946920000|2022-04-14 14:35:20|1390.26|1373.16|1389.77|1372.67|1390.26|1373.16|1389.77|1372.67|9
1649946930000|2022-04-14 14:35:30|1389.72|1372.62|1389.98|1372.88|1390|1372.9|1389.72|1372.62|9
1649946940000|2022-04-14 14:35:40|1389.97|1372.87|1390.3|1373.2|1390.3|1373.2|1389.97|1372.87|9
1649946950000|2022-04-14 14:35:50|1390.31|1373.21|1390.9|1373.8|1390.94|1373.84|1390.27|1373.17|24
1649946960000|2022-04-14 14:36:00|1390.89|1373.79|1391.49|1374.39|1391.49|1374.39|1390.87|1373.77|9
1649946970000|2022-04-14 14:36:10|1391.59|1374.49|1390.72|1373.62|1391.59|1374.49|1390.72|1373.62|13
1649946980000|2022-04-14 14:36:20|1390.66|1373.56|1390.89|1373.79|1391.08|1373.98|1390.17|1373.07|20
1649946990000|2022-04-14 14:36:30|1390.83|1373.73|1391.21|1374.11|1391.35|1374.25|1390.83|1373.73|4
1649947000000|2022-04-14 14:36:40|1391.12|1374.02|1391.06|1373.96|1391.12|1374.02|1391.06|1373.96|4
1649947010000|2022-04-14 14:36:50|1391.05|1373.95|1391.11|1374.01|1391.11|1374.01|1391.04|1373.94|9
1649947020000|2022-04-14 14:37:00|1391.06|1373.96|1391.12|1374.02|1391.14|1374.04|1391.06|1373.96|7
1649947030000|2022-04-14 14:37:10|1391.21|1374.11|1391.22|1374.12|1391.32|1374.22|1391.12|1374.02|12
1649947040000|2022-04-14 14:37:20|1391.18|1374.08|1391.36|1374.26|1391.42|1374.32|1391.18|1374.08|5
1649947050000|2022-04-14 14:37:30|1391.31|1374.21|1391.26|1374.16|1391.41|1374.31|1390.72|1373.62|24
1649947060000|2022-04-14 14:37:40|1391.27|1374.17|1390.65|1373.55|1391.35|1374.25|1390.59|1373.49|17
1649947070000|2022-04-14 14:37:50|1390.67|1373.57|1390.65|1373.55|1390.78|1373.68|1390.45|1373.35|12
1649947080000|2022-04-14 14:38:00|1390.64|1373.54|1390.2|1373.1|1390.66|1373.56|1390.08|1372.98|27
1649947090000|2022-04-14 14:38:10|1390.24|1373.14|1389.89|1372.79|1390.24|1373.14|1389.54|1372.44|8
1649947100000|2022-04-14 14:38:20|1389.79|1372.69|1388.97|1371.87|1389.79|1372.69|1388.95|1371.85|10
1649947110000|2022-04-14 14:38:30|1388.96|1371.86|1388.82|1371.72|1389.27|1372.17|1388.65|1371.55|20
1649947120000|2022-04-14 14:38:40|1388.83|1371.73|1388.53|1371.43|1388.83|1371.73|1388.5|1371.4|11
1649947130000|2022-04-14 14:38:50|1388.62|1371.52|1388.41|1371.31|1388.93|1371.83|1388.36|1371.26|16
1649947140000|2022-04-14 14:39:00|1388.47|1371.37|1388.14|1371.04|1388.47|1371.37|1387.66|1370.56|13
1649947150000|2022-04-14 14:39:10|1388.17|1371.07|1388.85|1371.75|1388.86|1371.76|1388.17|1371.07|18
1649947160000|2022-04-14 14:39:20|1388.84|1371.74|1388.44|1371.34|1388.88|1371.78|1388.44|1371.34|13
1649947170000|2022-04-14 14:39:30|1388.41|1371.31|1388.41|1371.31|1388.47|1371.37|1388.35|1371.25|5
1649947180000|2022-04-14 14:39:40|1388.19|1371.09|1388.81|1371.71|1388.82|1371.72|1388.14|1371.04|9
1649947190000|2022-04-14 14:39:50|1388.8|1371.7|1388.78|1371.68|1388.8|1371.7|1388.55|1371.45|10
1649947200000|2022-04-14 14:40:00|1388.81|1371.71|1388.28|1371.18|1388.81|1371.71|1388.28|1371.18|15
1649947210000|2022-04-14 14:40:10|1388.26|1371.16|1388.26|1371.16|1388.27|1371.17|1388.2|1371.1|7
1649947220000|2022-04-14 14:40:20|1388.2|1371.1|1388.74|1371.64|1388.8|1371.7|1388.2|1371.1|12
1649947230000|2022-04-14 14:40:30|1388.72|1371.62|1388.33|1371.23|1388.75|1371.65|1388.33|1371.23|9
1649947240000|2022-04-14 14:40:40|1388.32|1371.22|1388.29|1371.19|1388.32|1371.22|1388.25|1371.15|12
1649947250000|2022-04-14 14:40:50|1388.35|1371.25|1388.71|1371.61|1388.78|1371.68|1388.35|1371.25|12
1649947260000|2022-04-14 14:41:00|1388.75|1371.65|1388.42|1371.32|1388.94|1371.84|1388.39|1371.29|20
1649947270000|2022-04-14 14:41:10|1388.41|1371.31|1389.19|1372.09|1389.27|1372.17|1388.41|1371.31|16
1649947280000|2022-04-14 14:41:20|1389.18|1372.08|1389.44|1372.34|1389.44|1372.34|1389.18|1372.08|11
1649947290000|2022-04-14 14:41:30|1389.38|1372.28|1390.07|1372.97|1390.08|1372.98|1389.38|1372.28|8
1649947300000|2022-04-14 14:41:40|1390.09|1372.99|1390.24|1373.14|1390.25|1373.15|1390.06|1372.96|11
1649947310000|2022-04-14 14:41:50|1390.23|1373.13|1389.37|1372.27|1390.25|1373.15|1389.34|1372.24|21
1649947320000|2022-04-14 14:42:00|1389.96|1372.86|1389.99|1372.89|1390.08|1372.98|1389.96|1372.86|15
1649947330000|2022-04-14 14:42:10|1390.11|1373.01|1390.12|1373.02|1390.12|1373.02|1390.11|1373.01|2
1649947340000|2022-04-14 14:42:20|1390.11|1373.01|1389.95|1372.85|1390.11|1373.01|1389.95|1372.85|3
1649947350000|2022-04-14 14:42:30|1389.74|1372.64|1389.31|1372.21|1389.81|1372.71|1389.3|1372.2|16
1649947360000|2022-04-14 14:42:40|1389.45|1372.35|1389.45|1372.35|1389.45|1372.35|1389.43|1372.33|3
1649947370000|2022-04-14 14:42:50|1389.36|1372.26|1388.94|1371.84|1389.36|1372.26|1388.93|1371.83|12
1649947380000|2022-04-14 14:43:00|1389.02|1371.92|1389.08|1371.98|1389.09|1371.99|1389.01|1371.91|4
1649947390000|2022-04-14 14:43:10|1388.84|1371.74|1388.75|1371.65|1388.84|1371.74|1388.75|1371.65|4
1649947400000|2022-04-14 14:43:20|1388.83|1371.73|1388.79|1371.69|1388.83|1371.73|1388.74|1371.64|10
1649947410000|2022-04-14 14:43:30|1388.78|1371.68|1388.95|1371.85|1389.09|1371.99|1388.6|1371.5|16
1649947420000|2022-04-14 14:43:40|1388.97|1371.87|1389.07|1371.97|1389.08|1371.98|1388.86|1371.76|17
1649947430000|2022-04-14 14:43:50|1389.08|1371.98|1389.09|1371.99|1389.09|1371.99|1389.08|1371.98|4
1649947440000|2022-04-14 14:44:00|1389.08|1371.98|1389.07|1371.97|1389.1|1372|1389.05|1371.95|7
1649947450000|2022-04-14 14:44:10|1389.08|1371.98|1389.04|1371.94|1389.1|1372|1389.03|1371.93|13
1649947460000|2022-04-14 14:44:20|1389.03|1371.93|1389.25|1372.15|1389.27|1372.17|1389|1371.9|14
1649947470000|2022-04-14 14:44:30|1389.18|1372.08|1389.19|1372.09|1389.41|1372.31|1389.08|1371.98|10
1649947480000|2022-04-14 14:44:40|1389.18|1372.08|1389.34|1372.24|1389.34|1372.24|1389.18|1372.08|14
1649947490000|2022-04-14 14:44:50|1389.3|1372.2|1389.32|1372.22|1389.32|1372.22|1389.29|1372.19|5
1649947500000|2022-04-14 14:45:00|1389.42|1372.32|1389.4|1372.3|1389.46|1372.36|1389.34|1372.24|15
1649947510000|2022-04-14 14:45:10|1389.24|1372.14|1389.5|1372.4|1389.5|1372.4|1389.18|1372.08|6
1649947520000|2022-04-14 14:45:20|1389.51|1372.41|1390.18|1373.08|1390.18|1373.08|1389.4|1372.3|18
1649947530000|2022-04-14 14:45:30|1390.17|1373.07|1390.21|1373.11|1390.36|1373.26|1390.15|1373.05|13
1649947540000|2022-04-14 14:45:40|1390.18|1373.08|1390.14|1373.04|1390.21|1373.11|1390.14|1373.04|21
1649947550000|2022-04-14 14:45:50|1390.19|1373.09|1390.23|1373.13|1390.23|1373.13|1390.17|1373.07|12
1649947560000|2022-04-14 14:46:00|1390.22|1373.12|1389.93|1372.83|1390.22|1373.12|1389.45|1372.35|16
1649947570000|2022-04-14 14:46:10|1389.92|1372.82|1389.79|1372.69|1390.01|1372.91|1389.65|1372.55|20
1649947580000|2022-04-14 14:46:20|1389.82|1372.72|1389.49|1372.39|1389.82|1372.72|1389.33|1372.23|8
1649947590000|2022-04-14 14:46:30|1389.45|1372.35|1388.76|1371.66|1389.45|1372.35|1388.76|1371.66|15
1649947600000|2022-04-14 14:46:40|1388.81|1371.71|1388.72|1371.62|1388.81|1371.71|1388.72|1371.62|5
1649947610000|2022-04-14 14:46:50|1388.78|1371.68|1389.07|1371.97|1389.24|1372.14|1388.78|1371.68|8
1649947620000|2022-04-14 14:47:00|1389.08|1371.98|1388.9|1371.8|1389.28|1372.18|1388.9|1371.8|15
1649947630000|2022-04-14 14:47:10|1389.12|1372.02|1389.38|1372.28|1389.44|1372.34|1389.12|1372.02|18
1649947640000|2022-04-14 14:47:20|1389.39|1372.29|1390.02|1372.92|1390.09|1372.99|1389.39|1372.29|17
1649947650000|2022-04-14 14:47:30|1390.01|1372.91|1390.01|1372.91|1390.13|1373.03|1389.98|1372.88|12
1649947660000|2022-04-14 14:47:40|1390.05|1372.95|1390.05|1372.95|1390.05|1372.95|1390.05|1372.95|1
1649947670000|2022-04-14 14:47:50|1390.07|1372.97|1390.2|1373.1|1390.34|1373.24|1390.06|1372.96|8
1649947680000|2022-04-14 14:48:00|1390.26|1373.16|1390.4|1373.3|1390.49|1373.39|1390.22|1373.12|10
1649947690000|2022-04-14 14:48:10|1390.38|1373.28|1390.11|1373.01|1390.4|1373.3|1390.11|1373.01|6
1649947700000|2022-04-14 14:48:20|1390.1|1373|1389.57|1372.47|1390.1|1373|1389.57|1372.47|9
1649947710000|2022-04-14 14:48:30|1389.54|1372.44|1389.46|1372.36|1389.54|1372.44|1389.36|1372.26|14
1649947720000|2022-04-14 14:48:40|1389.45|1372.35|1389.14|1372.04|1389.54|1372.44|1389.04|1371.94|12
1649947730000|2022-04-14 14:48:50|1389.06|1371.96|1387.94|1370.84|1389.07|1371.97|1387.94|1370.84|18
1649947740000|2022-04-14 14:49:00|1388.22|1371.12|1388.14|1371.04|1388.22|1371.12|1387.53|1370.43|18
1649947750000|2022-04-14 14:49:10|1388.15|1371.05|1387.47|1370.37|1388.15|1371.05|1387.37|1370.27|15
1649947760000|2022-04-14 14:49:20|1387.45|1370.35|1387.23|1370.13|1387.45|1370.35|1387.23|1370.13|3
1649947770000|2022-04-14 14:49:30|1387.16|1370.06|1386.96|1369.86|1387.16|1370.06|1386.8|1369.7|4
1649947780000|2022-04-14 14:49:40|1386.93|1369.83|1386.73|1369.63|1386.95|1369.85|1386.73|1369.63|6
1649947800000|2022-04-14 14:50:00|1386.7|1369.6|1386.27|1369.17|1386.7|1369.6|1386.23|1369.13|15
1649947810000|2022-04-14 14:50:10|1386.25|1369.15|1386.06|1368.96|1386.25|1369.15|1385.62|1368.52|21
1649947820000|2022-04-14 14:50:20|1386.14|1369.04|1386.27|1369.17|1386.61|1369.51|1386.08|1368.98|15
1649947830000|2022-04-14 14:50:30|1386.18|1369.08|1386.98|1369.88|1387.07|1369.97|1386.03|1368.93|19
1649947840000|2022-04-14 14:50:40|1387.19|1370.09|1387.3|1370.2|1387.32|1370.22|1387.12|1370.02|6
1649947850000|2022-04-14 14:50:50|1386.62|1369.52|1386.62|1369.52|1386.62|1369.52|1386.62|1369.52|1
1649947860000|2022-04-14 14:51:00|1386.44|1369.34|1386.67|1369.57|1386.68|1369.58|1386.12|1369.02|15
1649947870000|2022-04-14 14:51:10|1386.61|1369.51|1387.12|1370.02|1387.13|1370.03|1386.47|1369.37|17
1649947880000|2022-04-14 14:51:20|1387.17|1370.07|1387.17|1370.07|1387.17|1370.07|1387.17|1370.07|1
1649947890000|2022-04-14 14:51:30|1387.32|1370.22|1387.07|1369.97|1387.32|1370.22|1386.95|1369.85|6
1649947900000|2022-04-14 14:51:40|1386.98|1369.88|1386.98|1369.88|1387.15|1370.05|1386.92|1369.82|9
1649947910000|2022-04-14 14:51:50|1387.34|1370.24|1386.98|1369.88|1387.34|1370.24|1386.88|1369.78|4
1649947920000|2022-04-14 14:52:00|1387.15|1370.05|1386.87|1369.77|1387.15|1370.05|1386.78|1369.68|12
1649947930000|2022-04-14 14:52:10|1386.83|1369.73|1387.12|1370.02|1387.13|1370.03|1386.82|1369.72|14
1649947940000|2022-04-14 14:52:20|1387.16|1370.06|1387.33|1370.23|1387.83|1370.73|1387.1|1370|13
1649947950000|2022-04-14 14:52:30|1387.88|1370.78|1388.23|1371.13|1388.61|1371.51|1387.88|1370.78|13
1649947960000|2022-04-14 14:52:40|1388.5|1371.4|1388.43|1371.33|1388.5|1371.4|1388.28|1371.18|10
1649947970000|2022-04-14 14:52:50|1388.42|1371.32|1388.29|1371.19|1388.42|1371.32|1388.27|1371.17|7
1649947980000|2022-04-14 14:53:00|1388.27|1371.17|1388.34|1371.24|1388.39|1371.29|1388.23|1371.13|16
1649947990000|2022-04-14 14:53:10|1388.28|1371.18|1387.73|1370.63|1388.28|1371.18|1387.67|1370.57|12
1649948000000|2022-04-14 14:53:20|1387.64|1370.54|1387.61|1370.51|1387.65|1370.55|1387.46|1370.36|6
1649948010000|2022-04-14 14:53:30|1387.2|1370.1|1387.27|1370.17|1387.27|1370.17|1387.2|1370.1|2
1649948020000|2022-04-14 14:53:40|1387.29|1370.19|1387.24|1370.14|1387.59|1370.49|1387.24|1370.14|7
1649948030000|2022-04-14 14:53:50|1387.45|1370.35|1387.79|1370.69|1388.03|1370.93|1387.41|1370.31|9
1649948040000|2022-04-14 14:54:00|1387.81|1370.71|1387.78|1370.68|1387.82|1370.72|1387.78|1370.68|5
1649948050000|2022-04-14 14:54:10|1387.8|1370.7|1388.12|1371.02|1388.32|1371.22|1387.8|1370.7|17
1649948060000|2022-04-14 14:54:20|1388.13|1371.03|1389.02|1371.92|1389.02|1371.92|1388.13|1371.03|15
1649948070000|2022-04-14 14:54:30|1389.03|1371.93|1388.93|1371.83|1389.04|1371.94|1388.93|1371.83|7
1649948080000|2022-04-14 14:54:40|1389.04|1371.94|1389.13|1372.03|1389.16|1372.06|1389.04|1371.94|6
1649948090000|2022-04-14 14:54:50|1389.15|1372.05|1389.05|1371.95|1389.15|1372.05|1389.04|1371.94|8
1649948100000|2022-04-14 14:55:00|1389.06|1371.96|1388.99|1371.89|1389.06|1371.96|1388.97|1371.87|7
1649948110000|2022-04-14 14:55:10|1389.01|1371.91|1388.99|1371.89|1389.02|1371.92|1388.99|1371.89|3
1649948120000|2022-04-14 14:55:20|1389.06|1371.96|1389.09|1371.99|1389.09|1371.99|1389|1371.9|7
1649948130000|2022-04-14 14:55:30|1389.2|1372.1|1389.99|1372.89|1390.01|1372.91|1389.2|1372.1|15
1649948140000|2022-04-14 14:55:40|1390.01|1372.91|1390.1|1373|1390.1|1373|1389.99|1372.89|5
1649948150000|2022-04-14 14:55:50|1390.23|1373.13|1390.96|1373.86|1391.03|1373.93|1390.23|1373.13|8
1649948170000|2022-04-14 14:56:10|1390.5|1373.4|1390.45|1373.35|1390.6|1373.5|1390.45|1373.35|4
1649948180000|2022-04-14 14:56:20|1390.44|1373.34|1390.15|1373.05|1390.56|1373.46|1390.15|1373.05|11
1649948190000|2022-04-14 14:56:30|1390.22|1373.12|1390.27|1373.17|1390.56|1373.46|1390.08|1372.98|17
1649948200000|2022-04-14 14:56:40|1390.28|1373.18|1390.31|1373.21|1390.31|1373.21|1390.26|1373.16|11
1649948210000|2022-04-14 14:56:50|1390.33|1373.23|1390.34|1373.24|1390.34|1373.24|1390.33|1373.23|2
1649948220000|2022-04-14 14:57:00|1390.37|1373.27|1390.54|1373.44|1390.54|1373.44|1390.22|1373.12|9
1649948230000|2022-04-14 14:57:10|1390.31|1373.21|1390.44|1373.34|1390.44|1373.34|1390.31|1373.21|2
1649948240000|2022-04-14 14:57:20|1390.77|1373.67|1390.76|1373.66|1390.77|1373.67|1390.76|1373.66|2
1649948250000|2022-04-14 14:57:30|1390.85|1373.75|1390.19|1373.09|1390.85|1373.75|1390.14|1373.04|11
1649948260000|2022-04-14 14:57:40|1390.23|1373.13|1390.44|1373.34|1390.44|1373.34|1390.14|1373.04|13
1649948270000|2022-04-14 14:57:50|1390.47|1373.37|1390.47|1373.37|1390.47|1373.37|1390.47|1373.37|1
1649948280000|2022-04-14 14:58:00|1390.31|1373.21|1390.27|1373.17|1390.31|1373.21|1390.27|1373.17|2
1649948290000|2022-04-14 14:58:10|1390.41|1373.31|1390.49|1373.39|1390.63|1373.53|1390.41|1373.31|10
1649948320000|2022-04-14 14:58:40|1390.62|1373.52|1390.36|1373.26|1390.62|1373.52|1390.36|1373.26|6
1649948330000|2022-04-14 14:58:50|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1
1649948340000|2022-04-14 14:59:00|1390.36|1373.26|1390.33|1373.23|1390.36|1373.26|1390.33|1373.23|2
1649948350000|2022-04-14 14:59:10|1390.36|1373.26|1390.42|1373.32|1390.42|1373.32|1390.36|1373.26|3
1649948360000|2022-04-14 14:59:20|1390.41|1373.31|1390.42|1373.32|1390.42|1373.32|1390.33|1373.23|5
1649948370000|2022-04-14 14:59:30|1390.47|1373.37|1390.46|1373.36|1390.47|1373.37|1390.31|1373.21|7
1649948380000|2022-04-14 14:59:40|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1
1649948400000|2022-04-14 15:00:00|1390.42|1373.32|1389.46|1372.36|1390.42|1373.32|1389.09|1371.99|23
1649948410000|2022-04-14 15:00:10|1389.44|1372.34|1390.09|1372.99|1390.2|1373.1|1389.44|1372.34|16
1649948420000|2022-04-14 15:00:20|1390.05|1372.95|1390.05|1372.95|1390.05|1372.95|1389.89|1372.79|8
1649948430000|2022-04-14 15:00:30|1389.51|1372.41|1390.58|1373.48|1390.58|1373.48|1389.51|1372.41|21
1649948440000|2022-04-14 15:00:40|1390.49|1373.39|1391.87|1374.77|1391.87|1374.77|1390.49|1373.39|10
1649948450000|2022-04-14 15:00:50|1391.73|1374.63|1392.45|1375.35|1392.45|1375.35|1391.73|1374.63|4
1649948460000|2022-04-14 15:01:00|1392.29|1375.19|1391.96|1374.86|1392.37|1375.27|1391.93|1374.83|8
1649948470000|2022-04-14 15:01:10|1391.98|1374.88|1391.6|1374.5|1392.09|1374.99|1391.6|1374.5|14
1649948480000|2022-04-14 15:01:20|1391.62|1374.52|1391.72|1374.62|1391.72|1374.62|1391.62|1374.52|6
1649948490000|2022-04-14 15:01:30|1391.73|1374.63|1392.02|1374.92|1392.02|1374.92|1391.71|1374.61|8
1649948500000|2022-04-14 15:01:40|1392.08|1374.98|1392.16|1375.06|1392.16|1375.06|1392.08|1374.98|4
1649948510000|2022-04-14 15:01:50|1392.17|1375.07|1392.03|1374.93|1392.17|1375.07|1392.02|1374.92|8
1649948520000|2022-04-14 15:02:00|1392.02|1374.92|1391.84|1374.74|1392.04|1374.94|1391.45|1374.35|21
1649948530000|2022-04-14 15:02:10|1391.83|1374.73|1391.89|1374.79|1391.9|1374.8|1391.71|1374.61|12
1649948540000|2022-04-14 15:02:20|1391.7|1374.6|1391.09|1373.99|1391.71|1374.61|1391.06|1373.96|8
1649948550000|2022-04-14 15:02:30|1391.1|1374|1391.67|1374.57|1391.67|1374.57|1391.1|1374|5
1649948560000|2022-04-14 15:02:40|1391.55|1374.45|1392.06|1374.96|1392.06|1374.96|1391.47|1374.37|24
1649948570000|2022-04-14 15:02:50|1392.04|1374.94|1392.1|1375|1392.33|1375.23|1392.04|1374.94|8
1649948580000|2022-04-14 15:03:00|1392.19|1375.09|1392.16|1375.06|1392.19|1375.09|1392.15|1375.05|5
1649948590000|2022-04-14 15:03:10|1392.21|1375.11|1392.17|1375.07|1392.21|1375.11|1392.15|1375.05|5
1649948600000|2022-04-14 15:03:20|1392.23|1375.13|1392.12|1375.02|1392.23|1375.13|1392.12|1375.02|7
1649948610000|2022-04-14 15:03:30|1392.13|1375.03|1392.14|1375.04|1392.26|1375.16|1392.04|1374.94|10
1649948620000|2022-04-14 15:03:40|1392.37|1375.27|1392.24|1375.14|1392.37|1375.27|1392.24|1375.14|2
1649948630000|2022-04-14 15:03:50|1392.1|1375|1392.09|1374.99|1392.14|1375.04|1392.08|1374.98|9
1649948640000|2022-04-14 15:04:00|1392.11|1375.01|1392.03|1374.93|1392.11|1375.01|1391.96|1374.86|16
1649948650000|2022-04-14 15:04:10|1392.01|1374.91|1391.9|1374.8|1392.01|1374.91|1391.89|1374.79|4
1649948660000|2022-04-14 15:04:20|1391.89|1374.79|1391.9|1374.8|1391.91|1374.81|1391.88|1374.78|7
1649948670000|2022-04-14 15:04:30|1392.03|1374.93|1392.08|1374.98|1392.08|1374.98|1392.03|1374.93|4
1649948680000|2022-04-14 15:04:40|1392.07|1374.97|1392.17|1375.07|1392.17|1375.07|1392.07|1374.97|7
1649948690000|2022-04-14 15:04:50|1392.36|1375.26|1392.21|1375.11|1392.36|1375.26|1392.21|1375.11|2
1649948700000|2022-04-14 15:05:00|1392.19|1375.09|1392.12|1375.02|1392.3|1375.2|1392.12|1375.02|7
1649948710000|2022-04-14 15:05:10|1392.13|1375.03|1392.21|1375.11|1392.22|1375.12|1392.13|1375.03|3
1649948730000|2022-04-14 15:05:30|1392.24|1375.14|1392.2|1375.1|1392.24|1375.14|1392.19|1375.09|6
1649948740000|2022-04-14 15:05:40|1392.21|1375.11|1392.27|1375.17|1392.27|1375.17|1392.21|1375.11|3
1649948750000|2022-04-14 15:05:50|1392.31|1375.21|1393.05|1375.95|1393.09|1375.99|1392.31|1375.21|10
1649948760000|2022-04-14 15:06:00|1393.23|1376.13|1393.28|1376.18|1393.28|1376.18|1392.96|1375.86|10
1649948770000|2022-04-14 15:06:10|1393.33|1376.23|1393.31|1376.21|1393.34|1376.24|1393.05|1375.95|6
1649948780000|2022-04-14 15:06:20|1393.3|1376.2|1393.08|1375.98|1393.37|1376.27|1393.08|1375.98|9
1649948790000|2022-04-14 15:06:30|1393.07|1375.97|1393.1|1376|1393.11|1376.01|1393.07|1375.97|12
1649948800000|2022-04-14 15:06:40|1393.08|1375.98|1392.83|1375.73|1393.08|1375.98|1392.82|1375.72|9
1649948810000|2022-04-14 15:06:50|1392.82|1375.72|1392.91|1375.81|1392.94|1375.84|1392.77|1375.67|7
1649948820000|2022-04-14 15:07:00|1392.88|1375.78|1392.64|1375.54|1392.88|1375.78|1392.55|1375.45|16
1649948830000|2022-04-14 15:07:10|1392.55|1375.45|1391.88|1374.78|1392.73|1375.63|1391.88|1374.78|15
1649948840000|2022-04-14 15:07:20|1391.54|1374.44|1390.66|1373.56|1391.56|1374.46|1390.66|1373.56|26
1649948850000|2022-04-14 15:07:30|1390.68|1373.58|1390.65|1373.55|1390.74|1373.64|1390.1|1373|16
1649948860000|2022-04-14 15:07:40|1390.63|1373.53|1390.64|1373.54|1390.65|1373.55|1390.63|1373.53|4
1649948870000|2022-04-14 15:07:50|1390.65|1373.55|1390.26|1373.16|1390.66|1373.56|1390.25|1373.15|10
1649948880000|2022-04-14 15:08:00|1390.23|1373.13|1389.72|1372.62|1390.23|1373.13|1389.72|1372.62|14
1649948890000|2022-04-14 15:08:10|1389.81|1372.71|1390.92|1373.82|1390.93|1373.83|1389.81|1372.71|15
1649948900000|2022-04-14 15:08:20|1390.93|1373.83|1390.7|1373.6|1391.02|1373.92|1390.55|1373.45|13
1649948910000|2022-04-14 15:08:30|1390.6|1373.5|1390.5|1373.4|1390.63|1373.53|1390.47|1373.37|14
1649948920000|2022-04-14 15:08:40|1390.38|1373.28|1389.84|1372.74|1390.38|1373.28|1389.45|1372.35|24
1649948930000|2022-04-14 15:08:50|1389.86|1372.76|1389.44|1372.34|1389.86|1372.76|1389.42|1372.32|29
1649948940000|2022-04-14 15:09:00|1389.45|1372.35|1389.91|1372.81|1389.94|1372.84|1389.45|1372.35|17
1649948950000|2022-04-14 15:09:10|1389.96|1372.86|1389.48|1372.38|1389.96|1372.86|1389.46|1372.36|18
1649948960000|2022-04-14 15:09:20|1389.46|1372.36|1390.31|1373.21|1390.31|1373.21|1389.46|1372.36|12
1649948970000|2022-04-14 15:09:30|1390.36|1373.26|1390.34|1373.24|1390.38|1373.28|1390.12|1373.02|13
1649948980000|2022-04-14 15:09:40|1390.28|1373.18|1390.44|1373.34|1390.44|1373.34|1390.28|1373.18|12
1649948990000|2022-04-14 15:09:50|1390.43|1373.33|1390.49|1373.39|1390.49|1373.39|1390.43|1373.33|4
1649949000000|2022-04-14 15:10:00|1390.51|1373.41|1390.31|1373.21|1390.56|1373.46|1390.29|1373.19|14
1649949010000|2022-04-14 15:10:10|1390.39|1373.29|1390.09|1372.99|1390.41|1373.31|1390.06|1372.96|4
1649949020000|2022-04-14 15:10:20|1390.33|1373.23|1390.05|1372.95|1390.33|1373.23|1389.95|1372.85|11
1649949030000|2022-04-14 15:10:30|1390.04|1372.94|1389.55|1372.45|1390.04|1372.94|1389.54|1372.44|6
1649949040000|2022-04-14 15:10:40|1389.53|1372.43|1389.45|1372.35|1389.67|1372.57|1389.43|1372.33|11
1649949050000|2022-04-14 15:10:50|1389.43|1372.33|1389.45|1372.35|1389.45|1372.35|1389.43|1372.33|2
1649949060000|2022-04-14 15:11:00|1389.43|1372.33|1389.13|1372.03|1389.43|1372.33|1389.13|1372.03|9
1649949070000|2022-04-14 15:11:10|1389.09|1371.99|1389.13|1372.03|1389.13|1372.03|1389.09|1371.99|7
1649949080000|2022-04-14 15:11:20|1388.96|1371.86|1388.67|1371.57|1388.96|1371.86|1388.62|1371.52|14
1649949090000|2022-04-14 15:11:30|1388.7|1371.6|1388.75|1371.65|1388.75|1371.65|1388.68|1371.58|3
1649949100000|2022-04-14 15:11:40|1388.62|1371.52|1389.07|1371.97|1389.07|1371.97|1388.53|1371.43|5
1649949110000|2022-04-14 15:11:50|1389.17|1372.07|1389.32|1372.22|1389.55|1372.45|1389.17|1372.07|9
1649949120000|2022-04-14 15:12:00|1389.27|1372.17|1390.78|1373.68|1390.78|1373.68|1389.27|1372.17|16
1649949130000|2022-04-14 15:12:10|1390.79|1373.69|1391.95|1374.85|1391.97|1374.87|1390.79|1373.69|22
1649949140000|2022-04-14 15:12:20|1391.97|1374.87|1391.28|1374.18|1391.97|1374.87|1391.18|1374.08|7
1649949150000|2022-04-14 15:12:30|1391.49|1374.39|1391.33|1374.23|1391.49|1374.39|1391.21|1374.11|9
1649949160000|2022-04-14 15:12:40|1391.38|1374.28|1390.7|1373.6|1391.42|1374.32|1390.64|1373.54|12
1649949170000|2022-04-14 15:12:50|1390.77|1373.67|1390.56|1373.46|1390.78|1373.68|1390.56|1373.46|10
1649949180000|2022-04-14 15:13:00|1390.57|1373.47|1390.64|1373.54|1390.64|1373.54|1390.55|1373.45|9
1649949190000|2022-04-14 15:13:10|1390.66|1373.56|1390.61|1373.51|1390.72|1373.62|1390.54|1373.44|5
1649949200000|2022-04-14 15:13:20|1390.33|1373.23|1390.57|1373.47|1390.57|1373.47|1390.33|1373.23|10
1649949210000|2022-04-14 15:13:30|1390.53|1373.43|1390.58|1373.48|1390.58|1373.48|1390.53|1373.43|3
1649949220000|2022-04-14 15:13:40|1390.61|1373.51|1390.6|1373.5|1390.67|1373.57|1390.6|1373.5|4
1649949230000|2022-04-14 15:13:50|1390.44|1373.34|1391.09|1373.99|1391.09|1373.99|1390.36|1373.26|15
1649949240000|2022-04-14 15:14:00|1391.27|1374.17|1391.26|1374.16|1391.28|1374.18|1391.26|1374.16|5
1649949250000|2022-04-14 15:14:10|1391.28|1374.18|1391.23|1374.13|1391.28|1374.18|1391.15|1374.05|8
1649949260000|2022-04-14 15:14:20|1391.22|1374.12|1391.19|1374.09|1391.22|1374.12|1391.16|1374.06|8
1649949270000|2022-04-14 15:14:30|1391.17|1374.07|1391.1|1374|1391.22|1374.12|1391.1|1374|12
1649949280000|2022-04-14 15:14:40|1391.08|1373.98|1390.65|1373.55|1391.08|1373.98|1390.45|1373.35|13
1649949290000|2022-04-14 15:14:50|1390.46|1373.36|1390.86|1373.76|1390.86|1373.76|1390.45|1373.35|3
1649949300000|2022-04-14 15:15:00|1390.65|1373.55|1389.18|1372.08|1390.91|1373.81|1389.18|1372.08|21
1649949310000|2022-04-14 15:15:10|1389.24|1372.14|1389.26|1372.16|1389.26|1372.16|1389.24|1372.14|3
1649949320000|2022-04-14 15:15:20|1389.24|1372.14|1389.41|1372.31|1389.41|1372.31|1389.24|1372.14|3
1649949330000|2022-04-14 15:15:30|1389.4|1372.3|1389.88|1372.78|1389.9|1372.8|1389.4|1372.3|11
1649949340000|2022-04-14 15:15:40|1389.9|1372.8|1390.24|1373.14|1390.45|1373.35|1389.88|1372.78|16
1649949350000|2022-04-14 15:15:50|1390.43|1373.33|1390.03|1372.93|1390.43|1373.33|1390.01|1372.91|7
1649949360000|2022-04-14 15:16:00|1390.04|1372.94|1390.94|1373.84|1390.94|1373.84|1390.04|1372.94|16
1649949370000|2022-04-14 15:16:10|1390.95|1373.85|1391.86|1374.76|1391.87|1374.77|1390.95|1373.85|22
1649949380000|2022-04-14 15:16:20|1391.87|1374.77|1391.27|1374.17|1392.04|1374.94|1391.27|1374.17|11
1649949390000|2022-04-14 15:16:30|1391.15|1374.05|1391.01|1373.91|1391.27|1374.17|1391|1373.9|12
1649949400000|2022-04-14 15:16:40|1391.21|1374.11|1390.59|1373.49|1391.21|1374.11|1390.43|1373.33|13
1649949410000|2022-04-14 15:16:50|1390.64|1373.54|1389.89|1372.79|1390.71|1373.61|1389.76|1372.66|22
1649949420000|2022-04-14 15:17:00|1389.84|1372.74|1389.15|1372.05|1389.94|1372.84|1389.15|1372.05|9
1649949430000|2022-04-14 15:17:10|1389.28|1372.18|1389.46|1372.36|1389.46|1372.36|1389.28|1372.18|2
1649949440000|2022-04-14 15:17:20|1388.78|1371.68|1388.67|1371.57|1388.78|1371.68|1388.67|1371.57|2
1649949450000|2022-04-14 15:17:30|1388.91|1371.81|1388.71|1371.61|1388.91|1371.81|1388.71|1371.61|2
1649949460000|2022-04-14 15:17:40|1388.75|1371.65|1388.47|1371.37|1388.83|1371.73|1388.21|1371.11|9
1649949470000|2022-04-14 15:17:50|1388.38|1371.28|1387.92|1370.82|1388.38|1371.28|1387.67|1370.57|13
1649949480000|2022-04-14 15:18:00|1387.96|1370.86|1387.96|1370.86|1387.96|1370.86|1387.96|1370.86|1
1649949490000|2022-04-14 15:18:10|1387.94|1370.84|1387.91|1370.81|1387.97|1370.87|1387.91|1370.81|5
1649949500000|2022-04-14 15:18:20|1387.93|1370.83|1388.19|1371.09|1388.22|1371.12|1387.91|1370.81|10
1649949510000|2022-04-14 15:18:30|1388.23|1371.13|1388.27|1371.17|1388.33|1371.23|1387.91|1370.81|14
1649949520000|2022-04-14 15:18:40|1388.25|1371.15|1388.09|1370.99|1388.25|1371.15|1388.07|1370.97|7
1649949530000|2022-04-14 15:18:50|1388.15|1371.05|1388.05|1370.95|1388.15|1371.05|1388.05|1370.95|8
1649949540000|2022-04-14 15:19:00|1388.09|1370.99|1388.06|1370.96|1388.17|1371.07|1388.05|1370.95|11
1649949550000|2022-04-14 15:19:10|1388.25|1371.15|1387.8|1370.7|1388.25|1371.15|1387.7|1370.6|16
1649949560000|2022-04-14 15:19:20|1387.73|1370.63|1387.73|1370.63|1387.75|1370.65|1387.66|1370.56|13
1649949580000|2022-04-14 15:19:40|1387.9|1370.8|1387.96|1370.86|1387.96|1370.86|1387.6|1370.5|10
1649949590000|2022-04-14 15:19:50|1387.98|1370.88|1388|1370.9|1388.04|1370.94|1387.92|1370.82|9
1649949600000|2022-04-14 15:20:00|1387.96|1370.86|1387.58|1370.48|1388.22|1371.12|1387.47|1370.37|12
1649949610000|2022-04-14 15:20:10|1387.73|1370.63|1387.05|1369.95|1387.73|1370.63|1386.79|1369.69|14
1649949620000|2022-04-14 15:20:20|1386.97|1369.87|1386.79|1369.69|1387.16|1370.06|1386.52|1369.42|15
1649949630000|2022-04-14 15:20:30|1386.19|1369.09|1386.92|1369.82|1387.04|1369.94|1386.19|1369.09|11
1649949640000|2022-04-14 15:20:40|1386.91|1369.81|1387.08|1369.98|1387.18|1370.08|1386.91|1369.81|6
1649949650000|2022-04-14 15:20:50|1387.12|1370.02|1386.36|1369.26|1387.12|1370.02|1386.36|1369.26|10
1649949660000|2022-04-14 15:21:00|1386.32|1369.22|1386.11|1369.01|1386.54|1369.44|1386.11|1369.01|7
1649949670000|2022-04-14 15:21:10|1386.5|1369.4|1386.54|1369.44|1386.55|1369.45|1386.5|1369.4|5
1649949680000|2022-04-14 15:21:20|1386.48|1369.38|1386.44|1369.34|1386.48|1369.38|1386.44|1369.34|2
1649949690000|2022-04-14 15:21:30|1386.48|1369.38|1386.21|1369.11|1386.53|1369.43|1386|1368.9|13
1649949700000|2022-04-14 15:21:40|1386.3|1369.2|1384.34|1367.24|1386.33|1369.23|1384.27|1367.17|21
1649949710000|2022-04-14 15:21:50|1384.46|1367.36|1384.17|1367.07|1384.46|1367.36|1384.17|1367.07|3
1649949720000|2022-04-14 15:22:00|1384.21|1367.11|1384.83|1367.73|1385.09|1367.99|1384.21|1367.11|15
1649949730000|2022-04-14 15:22:10|1384.84|1367.74|1384.12|1367.02|1384.85|1367.75|1384|1366.9|11
1649949740000|2022-04-14 15:22:20|1384.01|1366.91|1383.22|1366.12|1384.01|1366.91|1383.22|1366.12|10
1649949750000|2022-04-14 15:22:30|1383.17|1366.07|1383.21|1366.11|1383.26|1366.16|1383.17|1366.07|3
1649949760000|2022-04-14 15:22:40|1383.38|1366.28|1383.81|1366.71|1383.82|1366.72|1383.36|1366.26|15
1649949770000|2022-04-14 15:22:50|1383.84|1366.74|1383.92|1366.82|1383.99|1366.89|1383.84|1366.74|10
1649949780000|2022-04-14 15:23:00|1384.03|1366.93|1384.13|1367.03|1384.35|1367.25|1384|1366.9|12
1649949790000|2022-04-14 15:23:10|1384.15|1367.05|1384.14|1367.04|1384.36|1367.26|1384.02|1366.92|15
1649949800000|2022-04-14 15:23:20|1384.15|1367.05|1384.75|1367.65|1384.75|1367.65|1384.15|1367.05|5
1649949810000|2022-04-14 15:23:30|1384.74|1367.64|1384.99|1367.89|1384.99|1367.89|1384.74|1367.64|4
1649949820000|2022-04-14 15:23:40|1385|1367.9|1384.89|1367.79|1385.09|1367.99|1384.89|1367.79|11
1649949830000|2022-04-14 15:23:50|1384.92|1367.82|1385.03|1367.93|1385.08|1367.98|1384.92|1367.82|9
1649949840000|2022-04-14 15:24:00|1384.94|1367.84|1384.98|1367.88|1385.06|1367.96|1384.94|1367.84|12
1649949850000|2022-04-14 15:24:10|1384.88|1367.78|1384.92|1367.82|1384.96|1367.86|1384.75|1367.65|14
1649949860000|2022-04-14 15:24:20|1384.96|1367.86|1385.11|1368.01|1385.13|1368.03|1384.92|1367.82|7
1649949870000|2022-04-14 15:24:30|1385.04|1367.94|1385.05|1367.95|1385.11|1368.01|1384.95|1367.85|17
1649949880000|2022-04-14 15:24:40|1385.04|1367.94|1385.07|1367.97|1385.17|1368.07|1384.79|1367.69|16
1649949890000|2022-04-14 15:24:50|1385.28|1368.18|1385.32|1368.22|1385.32|1368.22|1385.14|1368.04|6
1649949900000|2022-04-14 15:25:00|1385.34|1368.24|1386.37|1369.27|1386.42|1369.32|1385.34|1368.24|25
1649949910000|2022-04-14 15:25:10|1386.42|1369.32|1386.78|1369.68|1386.79|1369.69|1386.42|1369.32|10
1649949920000|2022-04-14 15:25:20|1386.79|1369.69|1386.55|1369.45|1387.09|1369.99|1386.24|1369.14|19
1649949930000|2022-04-14 15:25:30|1386.04|1368.94|1386.11|1369.01|1386.11|1369.01|1386.04|1368.94|3
1649949940000|2022-04-14 15:25:40|1386.1|1369|1385.58|1368.48|1386.1|1369|1385.58|1368.48|5
1649949950000|2022-04-14 15:25:50|1385.59|1368.49|1385.36|1368.26|1385.59|1368.49|1385.36|1368.26|3
1649949960000|2022-04-14 15:26:00|1385.32|1368.22|1385.19|1368.09|1385.42|1368.32|1385.19|1368.09|4
1649949970000|2022-04-14 15:26:10|1385.11|1368.01|1385.39|1368.29|1385.39|1368.29|1385.11|1368.01|2
1649949980000|2022-04-14 15:26:20|1385.46|1368.36|1385.49|1368.39|1385.49|1368.39|1385.46|1368.36|2
1649949990000|2022-04-14 15:26:30|1385.36|1368.26|1385.34|1368.24|1385.64|1368.54|1385.34|1368.24|5
1649950000000|2022-04-14 15:26:40|1385.12|1368.02|1385.22|1368.12|1385.22|1368.12|1385.12|1368.02|2
1649950010000|2022-04-14 15:26:50|1385.36|1368.26|1385.64|1368.54|1385.64|1368.54|1385.36|1368.26|2
1649950020000|2022-04-14 15:27:00|1385.91|1368.81|1385.91|1368.81|1385.91|1368.81|1385.91|1368.81|1
1649950030000|2022-04-14 15:27:10|1385.88|1368.78|1385.82|1368.72|1385.88|1368.78|1385.82|1368.72|2
1649950040000|2022-04-14 15:27:20|1385.85|1368.75|1385.02|1367.92|1385.85|1368.75|1385.02|1367.92|4
1649950050000|2022-04-14 15:27:30|1385.14|1368.04|1384.73|1367.63|1385.14|1368.04|1384.46|1367.36|21
1649950060000|2022-04-14 15:27:40|1384.78|1367.68|1385.04|1367.94|1385.14|1368.04|1384.74|1367.64|15
1649950070000|2022-04-14 15:27:50|1385.14|1368.04|1385.07|1367.97|1385.14|1368.04|1384.98|1367.88|7
1649950080000|2022-04-14 15:28:00|1385.08|1367.98|1385.07|1367.97|1385.08|1367.98|1384.99|1367.89|4
1649950090000|2022-04-14 15:28:10|1384.99|1367.89|1385.06|1367.96|1385.08|1367.98|1384.91|1367.81|7
1649950100000|2022-04-14 15:28:20|1384.87|1367.77|1384.89|1367.79|1384.89|1367.79|1384.87|1367.77|2
1649950110000|2022-04-14 15:28:30|1385|1367.9|1384.93|1367.83|1385|1367.9|1384.9|1367.8|3
1649950120000|2022-04-14 15:28:40|1384.98|1367.88|1384.95|1367.85|1384.98|1367.88|1384.95|1367.85|4
1649950130000|2022-04-14 15:28:50|1384.87|1367.77|1384.93|1367.83|1384.93|1367.83|1384.87|1367.77|2
1649950140000|2022-04-14 15:29:00|1384.96|1367.86|1384.89|1367.79|1384.98|1367.88|1384.88|1367.78|7
1649950150000|2022-04-14 15:29:10|1384.83|1367.73|1384.8|1367.7|1384.96|1367.86|1384.8|1367.7|7
1649950160000|2022-04-14 15:29:20|1384.96|1367.86|1384.55|1367.45|1384.96|1367.86|1384.55|1367.45|7
1649950170000|2022-04-14 15:29:30|1384.49|1367.39|1384.49|1367.39|1384.49|1367.39|1384.49|1367.39|1
1649950180000|2022-04-14 15:29:40|1384.48|1367.38|1384.3|1367.2|1384.48|1367.38|1384.3|1367.2|2
1649950190000|2022-04-14 15:29:50|1384.33|1367.23|1384.33|1367.23|1384.33|1367.23|1384.3|1367.2|3
1649950200000|2022-04-14 15:30:00|1384.14|1367.04|1384.01|1366.91|1384.14|1367.04|1383.97|1366.87|4
1649950210000|2022-04-14 15:30:10|1383.97|1366.87|1384.06|1366.96|1384.06|1366.96|1383.97|1366.87|5
1649950220000|2022-04-14 15:30:20|1384.24|1367.14|1384.68|1367.58|1384.74|1367.64|1384.24|1367.14|9
1649950230000|2022-04-14 15:30:30|1384.62|1367.52|1384.22|1367.12|1384.62|1367.52|1384.22|1367.12|6
1649950240000|2022-04-14 15:30:40|1384.07|1366.97|1383.24|1366.14|1384.07|1366.97|1383.24|1366.14|10
1649950250000|2022-04-14 15:30:50|1383.28|1366.18|1383.3|1366.2|1383.45|1366.35|1383.28|1366.18|4
1649950260000|2022-04-14 15:31:00|1383.37|1366.27|1383.19|1366.09|1383.53|1366.43|1383.19|1366.09|9
1649950270000|2022-04-14 15:31:10|1383.18|1366.08|1382.36|1365.26|1383.18|1366.08|1382.36|1365.26|8
1649950280000|2022-04-14 15:31:20|1382.29|1365.19|1382.29|1365.19|1382.29|1365.19|1382.29|1365.19|1
1649950290000|2022-04-14 15:31:30|1382.38|1365.28|1382.41|1365.31|1382.41|1365.31|1382.38|1365.28|2
1649950300000|2022-04-14 15:31:40|1382.34|1365.24|1382.38|1365.28|1382.44|1365.34|1382.34|1365.24|4
1649950310000|2022-04-14 15:31:50|1382.41|1365.31|1382.41|1365.31|1382.41|1365.31|1382.41|1365.31|1
1649950320000|2022-04-14 15:32:00|1382.32|1365.22|1382.36|1365.26|1382.51|1365.41|1382.32|1365.22|6
1649950330000|2022-04-14 15:32:10|1382.3|1365.2|1382.26|1365.16|1382.3|1365.2|1382.26|1365.16|2
1649950350000|2022-04-14 15:32:30|1382.24|1365.14|1382.19|1365.09|1382.24|1365.14|1382.19|1365.09|2
1649950360000|2022-04-14 15:32:40|1382.23|1365.13|1382.22|1365.12|1382.23|1365.13|1382.22|1365.12|2
1649950370000|2022-04-14 15:32:50|1381.85|1364.75|1381.67|1364.57|1381.91|1364.81|1381.67|1364.57|8
1649950380000|2022-04-14 15:33:00|1381.44|1364.34|1380.87|1363.77|1381.44|1364.34|1380.87|1363.77|7
1649950390000|2022-04-14 15:33:10|1380.91|1363.81|1380.53|1363.43|1380.91|1363.81|1380.53|1363.43|6
1649950400000|2022-04-14 15:33:20|1380.49|1363.39|1380.2|1363.1|1380.72|1363.62|1380.2|1363.1|11
1649950410000|2022-04-14 15:33:30|1380.22|1363.12|1380.4|1363.3|1380.83|1363.73|1380.22|1363.12|8
1649950420000|2022-04-14 15:33:40|1380.67|1363.57|1380.47|1363.37|1380.67|1363.57|1380.37|1363.27|5
1649950430000|2022-04-14 15:33:50|1380.5|1363.4|1380.34|1363.24|1380.5|1363.4|1380.34|1363.24|4
1649950440000|2022-04-14 15:34:00|1380.36|1363.26|1379.59|1362.49|1380.36|1363.26|1379.58|1362.48|6
1649950450000|2022-04-14 15:34:10|1379.66|1362.56|1379.51|1362.41|1379.66|1362.56|1379.43|1362.33|7
1649950460000|2022-04-14 15:34:20|1379.3|1362.2|1379.3|1362.2|1379.3|1362.2|1379.3|1362.2|1
1649950470000|2022-04-14 15:34:30|1379.41|1362.31|1379.41|1362.31|1379.41|1362.31|1379.41|1362.31|1
1649950480000|2022-04-14 15:34:40|1379.38|1362.28|1378.99|1361.89|1379.63|1362.53|1378.87|1361.77|7
1649950490000|2022-04-14 15:34:50|1378.52|1361.42|1378.11|1361.01|1378.52|1361.42|1378.05|1360.95|5
1649950500000|2022-04-14 15:35:00|1378.13|1361.03|1377.94|1360.84|1378.13|1361.03|1377.71|1360.61|7
1649950510000|2022-04-14 15:35:10|1378.04|1360.94|1378.04|1360.94|1378.04|1360.94|1378.04|1360.94|1
1649950520000|2022-04-14 15:35:20|1378.11|1361.01|1377.38|1360.28|1378.11|1361.01|1377.38|1360.28|5
1649950530000|2022-04-14 15:35:30|1377.36|1360.26|1377.1|1360|1377.36|1360.26|1377.1|1360|5
1649950540000|2022-04-14 15:35:40|1376.97|1359.87|1376.87|1359.77|1377.08|1359.98|1376.87|1359.77|4
1649950550000|2022-04-14 15:35:50|1376.09|1358.99|1375.57|1358.47|1376.28|1359.18|1375.57|1358.47|13
1649950560000|2022-04-14 15:36:00|1375.68|1358.58|1376.07|1358.97|1376.12|1359.02|1375.68|1358.58|14
1649950570000|2022-04-14 15:36:10|1376.09|1358.99|1374.5|1357.4|1376.09|1358.99|1374.42|1357.32|22
1649950580000|2022-04-14 15:36:20|1374.49|1357.39|1372.94|1355.84|1374.79|1357.69|1372.94|1355.84|25
1649950590000|2022-04-14 15:36:30|1372.88|1355.78|1370.57|1353.47|1373.21|1356.11|1370.35|1353.25|31
1649950600000|2022-04-14 15:36:40|1370.55|1353.45|1369.48|1352.38|1370.71|1353.61|1369.47|1352.37|12
1649950610000|2022-04-14 15:36:50|1369.55|1352.45|1369.23|1352.13|1370.55|1353.45|1368.7|1351.6|21
1649950620000|2022-04-14 15:37:00|1369.21|1352.11|1370.24|1353.14|1370.24|1353.14|1369.11|1352.01|17
1649950630000|2022-04-14 15:37:10|1370.33|1353.23|1370.21|1353.11|1370.37|1353.27|1370.19|1353.09|15
1649950640000|2022-04-14 15:37:20|1369.85|1352.75|1369.44|1352.34|1369.93|1352.83|1369.39|1352.29|10
1649950650000|2022-04-14 15:37:30|1369.51|1352.41|1367.97|1350.87|1369.59|1352.49|1367.97|1350.87|14
1649950660000|2022-04-14 15:37:40|1368.14|1351.04|1367.74|1350.64|1368.28|1351.18|1367.41|1350.31|18
1649950670000|2022-04-14 15:37:50|1367.22|1350.12|1367.25|1350.15|1367.78|1350.68|1367.22|1350.12|4
1649950680000|2022-04-14 15:38:00|1367.21|1350.11|1366.84|1349.74|1367.73|1350.63|1366.84|1349.74|10
1649950690000|2022-04-14 15:38:10|1366.83|1349.73|1366.35|1349.25|1366.86|1349.76|1366.18|1349.08|15
1649950700000|2022-04-14 15:38:20|1366.33|1349.23|1366.08|1348.98|1366.42|1349.32|1365.92|1348.82|19
1649950710000|2022-04-14 15:38:30|1366.07|1348.97|1366.06|1348.96|1366.13|1349.03|1366.05|1348.95|11
1649950720000|2022-04-14 15:38:40|1366.09|1348.99|1366.87|1349.77|1366.87|1349.77|1365.47|1348.37|15
1649950730000|2022-04-14 15:38:50|1366.86|1349.76|1366.46|1349.36|1367.31|1350.21|1366.46|1349.36|11
1649950740000|2022-04-14 15:39:00|1366.45|1349.35|1367|1349.9|1367.01|1349.91|1366.43|1349.33|10
1649950750000|2022-04-14 15:39:10|1367.02|1349.92|1367.72|1350.62|1367.72|1350.62|1366.47|1349.37|18
1649950760000|2022-04-14 15:39:20|1367.19|1350.09|1367.46|1350.36|1367.69|1350.59|1367.19|1350.09|10
1649950770000|2022-04-14 15:39:30|1367.99|1350.89|1368.76|1351.66|1368.76|1351.66|1367.99|1350.89|2
1649950780000|2022-04-14 15:39:40|1368.89|1351.79|1368.11|1351.01|1369.07|1351.97|1368.11|1351.01|10
1649950790000|2022-04-14 15:39:50|1368.12|1351.02|1367.69|1350.59|1368.13|1351.03|1367.47|1350.37|13
1649950800000|2022-04-14 15:40:00|1367.7|1350.6|1367.04|1349.94|1368.07|1350.97|1366.06|1348.96|32
1649950810000|2022-04-14 15:40:10|1367.15|1350.05|1367.42|1350.32|1367.53|1350.43|1367.04|1349.94|22
1649950820000|2022-04-14 15:40:20|1367.44|1350.34|1367.66|1350.56|1367.8|1350.7|1367.2|1350.1|14
1649950830000|2022-04-14 15:40:30|1367.07|1349.97|1367.27|1350.17|1367.31|1350.21|1367.06|1349.96|7
1649950840000|2022-04-14 15:40:40|1367.89|1350.79|1368.09|1350.99|1368.09|1350.99|1367.89|1350.79|7
1649950850000|2022-04-14 15:40:50|1368.27|1351.17|1367.72|1350.62|1368.29|1351.19|1367.56|1350.46|16
1649950860000|2022-04-14 15:41:00|1367.86|1350.76|1367.31|1350.21|1367.86|1350.76|1367.31|1350.21|7
1649950870000|2022-04-14 15:41:10|1367.26|1350.16|1367.26|1350.16|1367.26|1350.16|1367.26|1350.16|1
1649950880000|2022-04-14 15:41:20|1367.32|1350.22|1366.52|1349.42|1367.32|1350.22|1366.52|1349.42|11
1649950890000|2022-04-14 15:41:30|1366.97|1349.87|1365.19|1348.09|1367.02|1349.92|1365.19|1348.09|10
1649950900000|2022-04-14 15:41:40|1365.15|1348.05|1364.49|1347.39|1365.15|1348.05|1363.1|1346|29
1649950910000|2022-04-14 15:41:50|1364.61|1347.51|1365.41|1348.31|1365.58|1348.48|1364.49|1347.39|17
1649950920000|2022-04-14 15:42:00|1365.12|1348.02|1365.5|1348.4|1365.91|1348.81|1364.93|1347.83|24
1649950930000|2022-04-14 15:42:10|1365.35|1348.25|1365.08|1347.98|1365.7|1348.6|1365.08|1347.98|10
1649950940000|2022-04-14 15:42:20|1365.26|1348.16|1365.11|1348.01|1365.26|1348.16|1365.11|1348.01|3
1649950950000|2022-04-14 15:42:30|1365.05|1347.95|1364.13|1347.03|1365.05|1347.95|1364.13|1347.03|9
1649950960000|2022-04-14 15:42:40|1364.23|1347.13|1364.1|1347|1364.34|1347.24|1364.1|1347|7
1649950970000|2022-04-14 15:42:50|1364.13|1347.03|1364.12|1347.02|1364.15|1347.05|1364.08|1346.98|6
1649950980000|2022-04-14 15:43:00|1364.3|1347.2|1364.17|1347.07|1364.3|1347.2|1364.15|1347.05|3
1649950990000|2022-04-14 15:43:10|1364.29|1347.19|1364.19|1347.09|1364.29|1347.19|1364.17|1347.07|3
1649951000000|2022-04-14 15:43:20|1364.15|1347.05|1363.05|1345.95|1364.15|1347.05|1363.05|1345.95|10
1649951010000|2022-04-14 15:43:30|1362.73|1345.63|1362.63|1345.53|1363.34|1346.24|1362.45|1345.35|22
1649951020000|2022-04-14 15:43:40|1363.13|1346.03|1362.84|1345.74|1363.37|1346.27|1361.89|1344.79|25
1649951030000|2022-04-14 15:43:50|1362.5|1345.4|1362.73|1345.63|1363|1345.9|1362.03|1344.93|20
1649951040000|2022-04-14 15:44:00|1362.95|1345.85|1363.89|1346.79|1363.89|1346.79|1362.68|1345.58|29
1649951050000|2022-04-14 15:44:10|1363.4|1346.3|1363.34|1346.24|1363.89|1346.79|1363.05|1345.95|22
1649951060000|2022-04-14 15:44:20|1363.05|1345.95|1362.8|1345.7|1363.13|1346.03|1362.8|1345.7|8
1649951080000|2022-04-14 15:44:40|1362.65|1345.55|1362.54|1345.44|1362.68|1345.58|1362.08|1344.98|17
1649951090000|2022-04-14 15:44:50|1362.64|1345.54|1363.05|1345.95|1363.05|1345.95|1362.64|1345.54|5
1649951100000|2022-04-14 15:45:00|1363.17|1346.07|1364.03|1346.93|1364.42|1347.32|1363.17|1346.07|12
1649951110000|2022-04-14 15:45:10|1363.94|1346.84|1363.87|1346.77|1364.05|1346.95|1363.71|1346.61|7
1649951120000|2022-04-14 15:45:20|1364.47|1347.37|1364.66|1347.56|1364.66|1347.56|1364.47|1347.37|3
1649951130000|2022-04-14 15:45:30|1364.47|1347.37|1364.9|1347.8|1365.22|1348.12|1364.47|1347.37|16
1649951140000|2022-04-14 15:45:40|1364.92|1347.82|1365.04|1347.94|1365.21|1348.11|1364.84|1347.74|17
1649951150000|2022-04-14 15:45:50|1364.91|1347.81|1364|1346.9|1365.48|1348.38|1364|1346.9|28
1649951160000|2022-04-14 15:46:00|1363.98|1346.88|1361.99|1344.89|1364.31|1347.21|1361.99|1344.89|17
1649951170000|2022-04-14 15:46:10|1361.96|1344.86|1363.5|1346.4|1363.5|1346.4|1361.89|1344.79|14
1649951180000|2022-04-14 15:46:20|1363.1|1346|1362.97|1345.87|1363.1|1346|1362.97|1345.87|4
1649951190000|2022-04-14 15:46:30|1363.4|1346.3|1363.42|1346.32|1363.54|1346.44|1362.99|1345.89|15
1649951200000|2022-04-14 15:46:40|1363.39|1346.29|1363.27|1346.17|1363.76|1346.66|1363.27|1346.17|11
1649951210000|2022-04-14 15:46:50|1363.24|1346.14|1362.84|1345.74|1363.24|1346.14|1362.55|1345.45|11
1649951220000|2022-04-14 15:47:00|1362.55|1345.45|1361.97|1344.87|1363.13|1346.03|1361.93|1344.83|9
1649951230000|2022-04-14 15:47:10|1361.98|1344.88|1362.02|1344.92|1362.02|1344.92|1361.98|1344.88|2
1649951240000|2022-04-14 15:47:20|1362.01|1344.91|1361.12|1344.02|1362.01|1344.91|1361.12|1344.02|7
1649951250000|2022-04-14 15:47:30|1361.24|1344.14|1362.02|1344.92|1362.05|1344.95|1361.24|1344.14|8
1649951260000|2022-04-14 15:47:40|1362|1344.9|1362|1344.9|1362.01|1344.91|1362|1344.9|5
1649951270000|2022-04-14 15:47:50|1361.95|1344.85|1362|1344.9|1362.01|1344.91|1361.31|1344.21|13
1649951280000|2022-04-14 15:48:00|1362.02|1344.92|1362.13|1345.03|1362.21|1345.11|1362.02|1344.92|12
1649951290000|2022-04-14 15:48:10|1362.1|1345|1362.09|1344.99|1362.13|1345.03|1362.04|1344.94|8
1649951300000|2022-04-14 15:48:20|1362.08|1344.98|1361.6|1344.5|1362.08|1344.98|1361.39|1344.29|12
1649951310000|2022-04-14 15:48:30|1361.57|1344.47|1362.1|1345|1362.1|1345|1361.49|1344.39|17
1649951320000|2022-04-14 15:48:40|1362.06|1344.96|1362.18|1345.08|1362.33|1345.23|1362.05|1344.95|17
1649951330000|2022-04-14 15:48:50|1362.25|1345.15|1363.17|1346.07|1363.17|1346.07|1362.25|1345.15|17
1649951340000|2022-04-14 15:49:00|1363.15|1346.05|1363.62|1346.52|1363.67|1346.57|1363.13|1346.03|26
1649951350000|2022-04-14 15:49:10|1363.63|1346.53|1363.46|1346.36|1363.63|1346.53|1363.23|1346.13|19
1649951360000|2022-04-14 15:49:20|1363.53|1346.43|1364.5|1347.4|1364.92|1347.82|1363.32|1346.22|13
1649951370000|2022-04-14 15:49:30|1364.87|1347.77|1364.9|1347.8|1365.01|1347.91|1364.42|1347.32|9
1649951380000|2022-04-14 15:49:40|1364.83|1347.73|1363.58|1346.48|1364.83|1347.73|1363.52|1346.42|19
1649951390000|2022-04-14 15:49:50|1363.55|1346.45|1362.83|1345.73|1363.68|1346.58|1362.83|1345.73|15
1649951400000|2022-04-14 15:50:00|1362.35|1345.25|1362.98|1345.88|1363.49|1346.39|1362.35|1345.25|11
1649951410000|2022-04-14 15:50:10|1362.95|1345.85|1363.11|1346.01|1363.11|1346.01|1362.93|1345.83|6
1649951420000|2022-04-14 15:50:20|1363.06|1345.96|1363.74|1346.64|1363.74|1346.64|1363.02|1345.92|14
1649951430000|2022-04-14 15:50:30|1363.76|1346.66|1363.75|1346.65|1364.01|1346.91|1363.75|1346.65|9
1649951440000|2022-04-14 15:50:40|1363.81|1346.71|1362.74|1345.64|1363.81|1346.71|1362.43|1345.33|21
1649951450000|2022-04-14 15:50:50|1362.76|1345.66|1362.98|1345.88|1362.98|1345.88|1362.74|1345.64|6
1649951460000|2022-04-14 15:51:00|1363.02|1345.92|1363.07|1345.97|1363.23|1346.13|1363.01|1345.91|6
1649951470000|2022-04-14 15:51:10|1363.06|1345.96|1363.01|1345.91|1363.06|1345.96|1362.23|1345.13|22
1649951480000|2022-04-14 15:51:20|1362.9|1345.8|1362.89|1345.79|1362.99|1345.89|1362.87|1345.77|12
1649951490000|2022-04-14 15:51:30|1362.93|1345.83|1363.02|1345.92|1363.02|1345.92|1362.93|1345.83|5
1649951500000|2022-04-14 15:51:40|1363.01|1345.91|1363.02|1345.92|1363.08|1345.98|1363|1345.9|5
1649951510000|2022-04-14 15:51:50|1363.03|1345.93|1363.11|1346.01|1363.12|1346.02|1363.03|1345.93|7
1649951520000|2022-04-14 15:52:00|1363.13|1346.03|1363.05|1345.95|1363.13|1346.03|1362.97|1345.87|17
1649951530000|2022-04-14 15:52:10|1362.99|1345.89|1363|1345.9|1363.03|1345.93|1362.99|1345.89|5
1649951540000|2022-04-14 15:52:20|1362.99|1345.89|1362.45|1345.35|1363.01|1345.91|1362.38|1345.28|19
1649951550000|2022-04-14 15:52:30|1362.44|1345.34|1362.93|1345.83|1362.93|1345.83|1362.44|1345.34|12
1649951560000|2022-04-14 15:52:40|1362.88|1345.78|1362.8|1345.7|1363.06|1345.96|1362.48|1345.38|14
1649951570000|2022-04-14 15:52:50|1362.67|1345.57|1362.54|1345.44|1362.71|1345.61|1362.45|1345.35|12
1649951580000|2022-04-14 15:53:00|1362.46|1345.36|1362.12|1345.02|1362.49|1345.39|1362.12|1345.02|8
1649951590000|2022-04-14 15:53:10|1362.2|1345.1|1360.57|1343.47|1362.2|1345.1|1360.57|1343.47|15
1649951600000|2022-04-14 15:53:20|1360.66|1343.56|1360.65|1343.55|1360.87|1343.77|1360.38|1343.28|11
1649951610000|2022-04-14 15:53:30|1359.56|1342.46|1358.12|1341.02|1359.7|1342.6|1357.38|1340.28|18
1649951620000|2022-04-14 15:53:40|1358.13|1341.03|1358.25|1341.15|1358.55|1341.45|1358.1|1341|16
1649951630000|2022-04-14 15:53:50|1358.51|1341.41|1358.73|1341.63|1358.73|1341.63|1358.35|1341.25|21
1649951640000|2022-04-14 15:54:00|1358.7|1341.6|1359.57|1342.47|1359.67|1342.57|1358.7|1341.6|21
1649951650000|2022-04-14 15:54:10|1359.52|1342.42|1360.59|1343.49|1360.59|1343.49|1359.52|1342.42|13
1649951660000|2022-04-14 15:54:20|1360.6|1343.5|1360.96|1343.86|1361.02|1343.92|1360.6|1343.5|17
1649951670000|2022-04-14 15:54:30|1360.97|1343.87|1360.27|1343.17|1360.98|1343.88|1360.27|1343.17|7
1649951680000|2022-04-14 15:54:40|1360.28|1343.18|1360.09|1342.99|1360.41|1343.31|1360.09|1342.99|9
1649951690000|2022-04-14 15:54:50|1360.04|1342.94|1360.17|1343.07|1360.46|1343.36|1360.04|1342.94|10
1649951700000|2022-04-14 15:55:00|1360.16|1343.06|1360.62|1343.52|1360.89|1343.79|1360.12|1343.02|13
1649951710000|2022-04-14 15:55:10|1360.87|1343.77|1360.98|1343.88|1360.98|1343.88|1360.64|1343.54|11
1649951720000|2022-04-14 15:55:20|1361.03|1343.93|1362.76|1345.66|1362.76|1345.66|1361.01|1343.91|7
1649951730000|2022-04-14 15:55:30|1362.66|1345.56|1361.95|1344.85|1362.66|1345.56|1361.95|1344.85|16
1649951740000|2022-04-14 15:55:40|1361.97|1344.87|1361.57|1344.47|1362.03|1344.93|1361.53|1344.43|14
1649951750000|2022-04-14 15:55:50|1361.56|1344.46|1362.05|1344.95|1362.7|1345.6|1361.5|1344.4|21
1649951760000|2022-04-14 15:56:00|1362.04|1344.94|1362.08|1344.98|1362.08|1344.98|1361.9|1344.8|18
1649951770000|2022-04-14 15:56:10|1362.05|1344.95|1361.07|1343.97|1362.05|1344.95|1361.01|1343.91|18
1649951780000|2022-04-14 15:56:20|1361.06|1343.96|1361.51|1344.41|1361.51|1344.41|1360.99|1343.89|12
1649951790000|2022-04-14 15:56:30|1361.36|1344.26|1360.99|1343.89|1361.36|1344.26|1360.99|1343.89|4
1649951800000|2022-04-14 15:56:40|1361.02|1343.92|1361.3|1344.2|1361.57|1344.47|1361.02|1343.92|8
1649951810000|2022-04-14 15:56:50|1361.06|1343.96|1360.57|1343.47|1361.67|1344.57|1360.57|1343.47|16
1649951820000|2022-04-14 15:57:00|1360.52|1343.42|1359.66|1342.56|1360.57|1343.47|1359.66|1342.56|15
1649951830000|2022-04-14 15:57:10|1359.64|1342.54|1359.5|1342.4|1359.81|1342.71|1359.28|1342.18|22
1649951840000|2022-04-14 15:57:20|1359.55|1342.45|1359.84|1342.74|1359.95|1342.85|1359.48|1342.38|16
1649951850000|2022-04-14 15:57:30|1359.85|1342.75|1359.85|1342.75|1360.05|1342.95|1359.65|1342.55|14
1649951860000|2022-04-14 15:57:40|1359.82|1342.72|1359.83|1342.73|1359.93|1342.83|1359.51|1342.41|17
1649951870000|2022-04-14 15:57:50|1359.82|1342.72|1359.84|1342.74|1359.85|1342.75|1359.82|1342.72|7
1649951880000|2022-04-14 15:58:00|1359.82|1342.72|1359.31|1342.21|1360.09|1342.99|1359.31|1342.21|11
1649951890000|2022-04-14 15:58:10|1359.12|1342.02|1358.67|1341.57|1359.12|1342.02|1358.67|1341.57|9
1649951900000|2022-04-14 15:58:20|1358.6|1341.5|1358.84|1341.74|1358.85|1341.75|1358.5|1341.4|16
1649951910000|2022-04-14 15:58:30|1358.89|1341.79|1359.1|1342|1359.1|1342|1358.82|1341.72|8
1649951920000|2022-04-14 15:58:40|1359.04|1341.94|1358.52|1341.42|1359.06|1341.96|1358.52|1341.42|12
1649951930000|2022-04-14 15:58:50|1358.27|1341.17|1358.13|1341.03|1358.4|1341.3|1358.08|1340.98|17
1649951940000|2022-04-14 15:59:00|1358.14|1341.04|1357.67|1340.57|1358.14|1341.04|1357.65|1340.55|7
1649951950000|2022-04-14 15:59:10|1357.48|1340.38|1357.76|1340.66|1357.91|1340.81|1357.48|1340.38|11
1649951960000|2022-04-14 15:59:20|1357.8|1340.7|1357.94|1340.84|1357.99|1340.89|1357.44|1340.34|16
1649951970000|2022-04-14 15:59:30|1357.95|1340.85|1358.14|1341.04|1358.14|1341.04|1357.73|1340.63|19
1649951980000|2022-04-14 15:59:40|1358.15|1341.05|1358.15|1341.05|1358.15|1341.05|1358.05|1340.95|10
1649951990000|2022-04-14 15:59:50|1358.14|1341.04|1358.29|1341.19|1358.32|1341.22|1358.02|1340.92|13
1649952000000|2022-04-14 16:00:00|1358.62|1341.52|1358.24|1341.14|1358.64|1341.54|1358.07|1340.97|13
1649952010000|2022-04-14 16:00:10|1358.14|1341.04|1358.12|1341.02|1358.28|1341.18|1358.12|1341.02|13
1649952020000|2022-04-14 16:00:20|1358.11|1341.01|1358.53|1341.43|1358.53|1341.43|1357.92|1340.82|14
1649952030000|2022-04-14 16:00:30|1358.56|1341.46|1357.5|1340.4|1359.12|1342.02|1357.45|1340.35|28
1649952040000|2022-04-14 16:00:40|1357.64|1340.54|1356.69|1339.59|1357.64|1340.54|1356.3|1339.2|12
1649952050000|2022-04-14 16:00:50|1356.68|1339.58|1357.11|1340.01|1357.31|1340.21|1356.4|1339.3|28
1649952060000|2022-04-14 16:01:00|1357.1|1340|1356.68|1339.58|1357.31|1340.21|1356.19|1339.09|17
1649952070000|2022-04-14 16:01:10|1356.87|1339.77|1356.34|1339.24|1357.14|1340.04|1356.34|1339.24|18
1649952080000|2022-04-14 16:01:20|1356.26|1339.16|1355.73|1338.63|1356.34|1339.24|1355.73|1338.63|8
1649952090000|2022-04-14 16:01:30|1355.65|1338.55|1355.92|1338.82|1355.92|1338.82|1355.65|1338.55|2
1649952100000|2022-04-14 16:01:40|1355.95|1338.85|1355.92|1338.82|1355.95|1338.85|1355.92|1338.82|12
1649952110000|2022-04-14 16:01:50|1355.95|1338.85|1356.38|1339.28|1356.43|1339.33|1355.94|1338.84|11
1649952120000|2022-04-14 16:02:00|1356.42|1339.32|1356.34|1339.24|1356.62|1339.52|1356.17|1339.07|15
1649952130000|2022-04-14 16:02:10|1356.32|1339.22|1356.36|1339.26|1356.83|1339.73|1356.05|1338.95|17
1649952140000|2022-04-14 16:02:20|1356.79|1339.69|1356.75|1339.65|1356.94|1339.84|1356.66|1339.56|13
1649952150000|2022-04-14 16:02:30|1356.76|1339.66|1357.78|1340.68|1357.78|1340.68|1356.76|1339.66|20
1649952160000|2022-04-14 16:02:40|1357.98|1340.88|1357.66|1340.56|1357.98|1340.88|1357.59|1340.49|10
1649952170000|2022-04-14 16:02:50|1357.67|1340.57|1357.68|1340.58|1357.76|1340.66|1357.62|1340.52|13
1649952180000|2022-04-14 16:03:00|1357.69|1340.59|1358.36|1341.26|1358.42|1341.32|1357.69|1340.59|7
1649952190000|2022-04-14 16:03:10|1358.33|1341.23|1357.96|1340.86|1358.33|1341.23|1357.96|1340.86|2
1649952200000|2022-04-14 16:03:20|1358.08|1340.98|1358.65|1341.55|1358.85|1341.75|1358.08|1340.98|13
1649952210000|2022-04-14 16:03:30|1358.64|1341.54|1358.32|1341.22|1358.9|1341.8|1358.3|1341.2|23
1649952220000|2022-04-14 16:03:40|1358.37|1341.27|1358.04|1340.94|1358.45|1341.35|1358.04|1340.94|12
1649952230000|2022-04-14 16:03:50|1358.09|1340.99|1358.02|1340.92|1358.09|1340.99|1358|1340.9|6
1649952240000|2022-04-14 16:04:00|1358.04|1340.94|1356.88|1339.78|1358.04|1340.94|1356.77|1339.67|23
1649952250000|2022-04-14 16:04:10|1356.87|1339.77|1356.31|1339.21|1356.97|1339.87|1356.18|1339.08|11
1649952260000|2022-04-14 16:04:20|1356.27|1339.17|1354.63|1337.53|1356.27|1339.17|1354.63|1337.53|16
1649952270000|2022-04-14 16:04:30|1354.62|1337.52|1353.33|1336.23|1354.65|1337.55|1352.52|1335.42|23
1649952280000|2022-04-14 16:04:40|1353.3|1336.2|1352.72|1335.62|1353.39|1336.29|1352.72|1335.62|19
1649952290000|2022-04-14 16:04:50|1352.77|1335.67|1353.32|1336.22|1353.32|1336.22|1352.4|1335.3|19
1649952300000|2022-04-14 16:05:00|1353.29|1336.19|1353.31|1336.21|1353.31|1336.21|1352.88|1335.78|19
1649952310000|2022-04-14 16:05:10|1353.09|1335.99|1353.06|1335.96|1353.4|1336.3|1353.06|1335.96|20
1649952320000|2022-04-14 16:05:20|1353.03|1335.93|1352.97|1335.87|1353.3|1336.2|1352.11|1335.01|22
1649952330000|2022-04-14 16:05:30|1352.93|1335.83|1354.68|1337.58|1354.77|1337.67|1352.41|1335.31|33
1649952340000|2022-04-14 16:05:40|1354.72|1337.62|1355.29|1338.19|1355.29|1338.19|1354.53|1337.43|17
1649952350000|2022-04-14 16:05:50|1355.31|1338.21|1355.5|1338.4|1355.91|1338.81|1355.31|1338.21|18
1649952360000|2022-04-14 16:06:00|1355.88|1338.78|1355.37|1338.27|1355.88|1338.78|1355.37|1338.27|10
1649952370000|2022-04-14 16:06:10|1355.12|1338.02|1354.42|1337.32|1355.12|1338.02|1354.37|1337.27|8
1649952380000|2022-04-14 16:06:20|1354.36|1337.26|1354.56|1337.46|1354.89|1337.79|1354.03|1336.93|9
1649952390000|2022-04-14 16:06:30|1354.57|1337.47|1355.29|1338.19|1355.29|1338.19|1354.43|1337.33|13
1649952400000|2022-04-14 16:06:40|1355.22|1338.12|1355.08|1337.98|1355.26|1338.16|1354.99|1337.89|19
1649952410000|2022-04-14 16:06:50|1355.07|1337.97|1355.11|1338.01|1355.16|1338.06|1355.07|1337.97|13
1649952420000|2022-04-14 16:07:00|1355.17|1338.07|1354.99|1337.89|1355.19|1338.09|1354.94|1337.84|17
1649952430000|2022-04-14 16:07:10|1354.94|1337.84|1354.95|1337.85|1354.99|1337.89|1354.93|1337.83|16
1649952440000|2022-04-14 16:07:20|1354.96|1337.86|1355.1|1338|1355.1|1338|1354.79|1337.69|12
1649952450000|2022-04-14 16:07:30|1355.11|1338.01|1354.91|1337.81|1355.13|1338.03|1354.87|1337.77|10
1649952460000|2022-04-14 16:07:40|1354.89|1337.79|1355.01|1337.91|1355.1|1338|1354.76|1337.66|11
1649952470000|2022-04-14 16:07:50|1355.05|1337.95|1354.89|1337.79|1355.05|1337.95|1354.58|1337.48|17
1649952480000|2022-04-14 16:08:00|1355.08|1337.98|1355.16|1338.06|1355.16|1338.06|1354.79|1337.69|7
1649952490000|2022-04-14 16:08:10|1355.05|1337.95|1355.2|1338.1|1355.21|1338.11|1355.05|1337.95|4
1649952500000|2022-04-14 16:08:20|1355.21|1338.11|1355.11|1338.01|1355.21|1338.11|1355.02|1337.92|12
1649952510000|2022-04-14 16:08:30|1355.01|1337.91|1355.01|1337.91|1355.08|1337.98|1355|1337.9|5
1649952520000|2022-04-14 16:08:40|1355.02|1337.92|1354.99|1337.89|1355.02|1337.92|1354.99|1337.89|3
1649952530000|2022-04-14 16:08:50|1355.05|1337.95|1355.1|1338|1355.1|1338|1355.05|1337.95|2
1649952540000|2022-04-14 16:09:00|1355.09|1337.99|1355.09|1337.99|1355.09|1337.99|1354.95|1337.85|7
1649952550000|2022-04-14 16:09:10|1355.13|1338.03|1355.04|1337.94|1355.13|1338.03|1354.4|1337.3|7
1649952560000|2022-04-14 16:09:20|1355.02|1337.92|1354.93|1337.83|1355.09|1337.99|1354.84|1337.74|8
1649952570000|2022-04-14 16:09:30|1355.14|1338.04|1355.13|1338.03|1355.27|1338.17|1355.11|1338.01|6
1649952580000|2022-04-14 16:09:40|1355.14|1338.04|1355.12|1338.02|1355.17|1338.07|1355.05|1337.95|16
1649952590000|2022-04-14 16:09:50|1355.13|1338.03|1355.16|1338.06|1355.17|1338.07|1355.13|1338.03|11
1649952600000|2022-04-14 16:10:00|1355.1|1338|1355.92|1338.82|1355.92|1338.82|1355.1|1338|12
1649952610000|2022-04-14 16:10:10|1356.27|1339.17|1356.19|1339.09|1356.75|1339.65|1356.16|1339.06|6
1649952620000|2022-04-14 16:10:20|1357.01|1339.91|1356.87|1339.77|1357.27|1340.17|1356.28|1339.18|16
1649952630000|2022-04-14 16:10:30|1356.99|1339.89|1357.47|1340.37|1357.57|1340.47|1356.99|1339.89|6
1649952640000|2022-04-14 16:10:40|1357.39|1340.29|1357.05|1339.95|1357.39|1340.29|1357.05|1339.95|8
1649952650000|2022-04-14 16:10:50|1357.06|1339.96|1357.99|1340.89|1357.99|1340.89|1357.05|1339.95|10
1649952660000|2022-04-14 16:11:00|1358.03|1340.93|1358.02|1340.92|1358.03|1340.93|1357.92|1340.82|17
1649952670000|2022-04-14 16:11:10|1358.04|1340.94|1357.07|1339.97|1358.06|1340.96|1357.03|1339.93|19
1649952680000|2022-04-14 16:11:20|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1356.99|1339.89|4
1649952690000|2022-04-14 16:11:30|1356.98|1339.88|1357.15|1340.05|1357.15|1340.05|1356.15|1339.05|5
1649952700000|2022-04-14 16:11:40|1357.1|1340|1357.01|1339.91|1357.11|1340.01|1357|1339.9|12
1649952710000|2022-04-14 16:11:50|1356.84|1339.74|1356.9|1339.8|1357.07|1339.97|1356.84|1339.74|3
1649952720000|2022-04-14 16:12:00|1356.14|1339.04|1356.12|1339.02|1356.46|1339.36|1356.03|1338.93|14
1649952730000|2022-04-14 16:12:10|1356.05|1338.95|1356.18|1339.08|1356.53|1339.43|1356.04|1338.94|6
1649952740000|2022-04-14 16:12:20|1356.05|1338.95|1356.03|1338.93|1356.18|1339.08|1356.03|1338.93|6
1649952750000|2022-04-14 16:12:30|1355.97|1338.87|1356.14|1339.04|1356.14|1339.04|1355.97|1338.87|3
1649952760000|2022-04-14 16:12:40|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1
1649952770000|2022-04-14 16:12:50|1356.06|1338.96|1355.14|1338.04|1356.06|1338.96|1355.02|1337.92|14
1649952780000|2022-04-14 16:13:00|1355.15|1338.05|1355.88|1338.78|1355.95|1338.85|1355.15|1338.05|17
1649952790000|2022-04-14 16:13:10|1355.89|1338.79|1355.63|1338.53|1356.09|1338.99|1355.48|1338.38|25
1649952800000|2022-04-14 16:13:20|1355.6|1338.5|1355.16|1338.06|1355.77|1338.67|1355.16|1338.06|13
1649952810000|2022-04-14 16:13:30|1354.98|1337.88|1355.21|1338.11|1355.23|1338.13|1354.96|1337.86|6
1649952820000|2022-04-14 16:13:40|1355.26|1338.16|1355.26|1338.16|1355.26|1338.16|1355.26|1338.16|1
1649952830000|2022-04-14 16:13:50|1355.2|1338.1|1354.77|1337.67|1355.2|1338.1|1354.77|1337.67|5
1649952840000|2022-04-14 16:14:00|1354.68|1337.58|1354.25|1337.15|1354.86|1337.76|1354.25|1337.15|13
1649952850000|2022-04-14 16:14:10|1354.27|1337.17|1354.69|1337.59|1354.69|1337.59|1354.25|1337.15|5
1649952860000|2022-04-14 16:14:20|1354.48|1337.38|1354.65|1337.55|1354.65|1337.55|1354.36|1337.26|10
1649952870000|2022-04-14 16:14:30|1354|1336.9|1353.86|1336.76|1354.07|1336.97|1353.83|1336.73|10
1649952880000|2022-04-14 16:14:40|1354.09|1336.99|1353.86|1336.76|1354.09|1336.99|1353.67|1336.57|5
1649952890000|2022-04-14 16:14:50|1353.9|1336.8|1354.43|1337.33|1354.43|1337.33|1353.87|1336.77|13
1649952900000|2022-04-14 16:15:00|1354.48|1337.38|1355.2|1338.1|1355.73|1338.63|1354.4|1337.3|13
1649952910000|2022-04-14 16:15:10|1355.37|1338.27|1356.59|1339.49|1356.59|1339.49|1355.37|1338.27|8
1649952920000|2022-04-14 16:15:20|1356.48|1339.38|1356.15|1339.05|1356.51|1339.41|1356.15|1339.05|6
1649952930000|2022-04-14 16:15:30|1356.05|1338.95|1355.02|1337.92|1356.14|1339.04|1354.97|1337.87|17
1649952940000|2022-04-14 16:15:40|1355.03|1337.93|1354.79|1337.69|1355.24|1338.14|1354.65|1337.55|20
1649952950000|2022-04-14 16:15:50|1354.78|1337.68|1354.36|1337.26|1354.79|1337.69|1354.34|1337.24|9
1649952960000|2022-04-14 16:16:00|1354.43|1337.33|1353.96|1336.86|1354.62|1337.52|1353.96|1336.86|15
1649952970000|2022-04-14 16:16:10|1354.08|1336.98|1354.13|1337.03|1354.38|1337.28|1354.05|1336.95|9
1649952980000|2022-04-14 16:16:20|1354.11|1337.01|1354.49|1337.39|1354.61|1337.51|1354.04|1336.94|15
1649952990000|2022-04-14 16:16:30|1354.47|1337.37|1354.93|1337.83|1354.98|1337.88|1354.47|1337.37|7
1649953000000|2022-04-14 16:16:40|1354.98|1337.88|1354.92|1337.82|1354.98|1337.88|1354.87|1337.77|16
1649953010000|2022-04-14 16:16:50|1354.95|1337.85|1355.02|1337.92|1355.04|1337.94|1354.91|1337.81|9
1649953020000|2022-04-14 16:17:00|1355.12|1338.02|1355.15|1338.05|1355.15|1338.05|1355.09|1337.99|4
1649953030000|2022-04-14 16:17:10|1355.18|1338.08|1355.22|1338.12|1355.7|1338.6|1355.13|1338.03|23
1649953040000|2022-04-14 16:17:20|1355.2|1338.1|1355.18|1338.08|1355.22|1338.12|1355.1|1338|12
1649953050000|2022-04-14 16:17:30|1355.2|1338.1|1355.19|1338.09|1355.2|1338.1|1355.18|1338.08|5
1649953060000|2022-04-14 16:17:40|1355.18|1338.08|1355.04|1337.94|1355.18|1338.08|1355.04|1337.94|10
1649953070000|2022-04-14 16:17:50|1354.91|1337.81|1355.07|1337.97|1355.07|1337.97|1354.91|1337.81|6
1649953080000|2022-04-14 16:18:00|1355.1|1338|1355.12|1338.02|1355.28|1338.18|1354.82|1337.72|22
1649953090000|2022-04-14 16:18:10|1355.04|1337.94|1354.99|1337.89|1355.12|1338.02|1354.99|1337.89|6
1649953100000|2022-04-14 16:18:20|1354.98|1337.88|1354.39|1337.29|1354.98|1337.88|1354.39|1337.29|5
1649953110000|2022-04-14 16:18:30|1354.27|1337.17|1353.16|1336.06|1354.27|1337.17|1353.16|1336.06|14
1649953120000|2022-04-14 16:18:40|1353.13|1336.03|1353.16|1336.06|1353.21|1336.11|1352.98|1335.88|19
1649953130000|2022-04-14 16:18:50|1353.19|1336.09|1353.26|1336.16|1353.33|1336.23|1353.17|1336.07|15
1649953140000|2022-04-14 16:19:00|1353.32|1336.22|1353.8|1336.7|1353.8|1336.7|1353.26|1336.16|16
1649953150000|2022-04-14 16:19:10|1353.75|1336.65|1353.61|1336.51|1353.75|1336.65|1353.61|1336.51|2
1649953160000|2022-04-14 16:19:20|1353.3|1336.2|1353.13|1336.03|1353.3|1336.2|1353.13|1336.03|8
1649953170000|2022-04-14 16:19:30|1353.12|1336.02|1353.38|1336.28|1353.38|1336.28|1353.12|1336.02|4
1649953180000|2022-04-14 16:19:40|1353.43|1336.33|1353.44|1336.34|1353.9|1336.8|1353.41|1336.31|20
1649953190000|2022-04-14 16:19:50|1353.39|1336.29|1353.13|1336.03|1353.41|1336.31|1353.13|1336.03|5
1649953200000|2022-04-14 16:20:00|1353.12|1336.02|1353.6|1336.5|1353.62|1336.52|1353.12|1336.02|7
1649953210000|2022-04-14 16:20:10|1353.59|1336.49|1353.45|1336.35|1353.79|1336.69|1353.44|1336.34|13
1649953220000|2022-04-14 16:20:20|1353.38|1336.28|1353.72|1336.62|1353.76|1336.66|1353.17|1336.07|13
1649953230000|2022-04-14 16:20:30|1353.69|1336.59|1353.99|1336.89|1354.3|1337.2|1353.69|1336.59|18
1649953240000|2022-04-14 16:20:40|1354|1336.9|1353.98|1336.88|1354|1336.9|1353.98|1336.88|2
1649953250000|2022-04-14 16:20:50|1354.28|1337.18|1354.24|1337.14|1354.28|1337.18|1354.24|1337.14|2
1649953260000|2022-04-14 16:21:00|1354.25|1337.15|1354.42|1337.32|1354.8|1337.7|1354.25|1337.15|12
1649953270000|2022-04-14 16:21:10|1354.48|1337.38|1353.53|1336.43|1354.48|1337.38|1353.26|1336.16|26
1649953280000|2022-04-14 16:21:20|1353.41|1336.31|1353.18|1336.08|1353.65|1336.55|1353.13|1336.03|13
1649953290000|2022-04-14 16:21:30|1353.13|1336.03|1353.6|1336.5|1353.65|1336.55|1353.13|1336.03|13
1649953300000|2022-04-14 16:21:40|1353.62|1336.52|1353.82|1336.72|1353.82|1336.72|1353.38|1336.28|18
1649953310000|2022-04-14 16:21:50|1353.86|1336.76|1354.04|1336.94|1354.06|1336.96|1353.84|1336.74|6
1649953320000|2022-04-14 16:22:00|1354.01|1336.91|1353.97|1336.87|1354.03|1336.93|1353.9|1336.8|7
1649953330000|2022-04-14 16:22:10|1353.96|1336.86|1353.43|1336.33|1353.97|1336.87|1353.43|1336.33|15
1649953340000|2022-04-14 16:22:20|1353.14|1336.04|1353.29|1336.19|1353.61|1336.51|1353.14|1336.04|7
1649953350000|2022-04-14 16:22:30|1353.31|1336.21|1353.13|1336.03|1353.31|1336.21|1353.12|1336.02|10
1649953360000|2022-04-14 16:22:40|1353.08|1335.98|1352.21|1335.11|1353.08|1335.98|1352.21|1335.11|15
1649953370000|2022-04-14 16:22:50|1352.58|1335.48|1352.47|1335.37|1352.58|1335.48|1352.21|1335.11|3
1649953380000|2022-04-14 16:23:00|1352.25|1335.15|1351.98|1334.88|1352.25|1335.15|1351.98|1334.88|4
1649953390000|2022-04-14 16:23:10|1352.02|1334.92|1352.54|1335.44|1352.76|1335.66|1352|1334.9|22
1649953400000|2022-04-14 16:23:20|1352.51|1335.41|1353.17|1336.07|1353.19|1336.09|1352.5|1335.4|8
1649953410000|2022-04-14 16:23:30|1352.81|1335.71|1352.79|1335.69|1352.81|1335.71|1352.79|1335.69|2
1649953420000|2022-04-14 16:23:40|1352.78|1335.68|1352.93|1335.83|1352.93|1335.83|1352.78|1335.68|2
1649953430000|2022-04-14 16:23:50|1352.9|1335.8|1353.12|1336.02|1353.12|1336.02|1352.9|1335.8|2
1649953440000|2022-04-14 16:24:00|1352.96|1335.86|1353|1335.9|1353.05|1335.95|1352.93|1335.83|7
1649953450000|2022-04-14 16:24:10|1353.05|1335.95|1353.12|1336.02|1353.14|1336.04|1353.05|1335.95|10
1649953460000|2022-04-14 16:24:20|1353.2|1336.1|1353.1|1336|1353.2|1336.1|1353.1|1336|10
1649953470000|2022-04-14 16:24:30|1353.08|1335.98|1353.33|1336.23|1353.33|1336.23|1353.05|1335.95|17
1649953480000|2022-04-14 16:24:40|1353.26|1336.16|1353.37|1336.27|1353.37|1336.27|1353.24|1336.14|4
1649953490000|2022-04-14 16:24:50|1353.38|1336.28|1353.92|1336.82|1353.98|1336.88|1353.38|1336.28|15
1649953500000|2022-04-14 16:25:00|1353.93|1336.83|1354.16|1337.06|1354.22|1337.12|1353.92|1336.82|8
1649953510000|2022-04-14 16:25:10|1354.17|1337.07|1353.98|1336.88|1354.21|1337.11|1353.76|1336.66|18
1649953530000|2022-04-14 16:25:30|1353.99|1336.89|1354.06|1336.96|1354.06|1336.96|1353.99|1336.89|10
1649953540000|2022-04-14 16:25:40|1354.07|1336.97|1354.36|1337.26|1354.36|1337.26|1354.03|1336.93|7
1649953550000|2022-04-14 16:25:50|1354.35|1337.25|1353.51|1336.41|1354.35|1337.25|1353.51|1336.41|13
1649953560000|2022-04-14 16:26:00|1353.69|1336.59|1353.2|1336.1|1353.7|1336.6|1353.2|1336.1|5
1649953570000|2022-04-14 16:26:10|1353.15|1336.05|1350.79|1333.69|1353.15|1336.05|1350.77|1333.67|26
1649953580000|2022-04-14 16:26:20|1350.8|1333.7|1351.74|1334.64|1351.74|1334.64|1350.79|1333.69|13
1649953590000|2022-04-14 16:26:30|1351.75|1334.65|1351.74|1334.64|1351.75|1334.65|1351.61|1334.51|3
1649953600000|2022-04-14 16:26:40|1351.75|1334.65|1348.85|1331.75|1351.75|1334.65|1348.82|1331.72|20
1649953610000|2022-04-14 16:26:50|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1
1649953620000|2022-04-14 16:27:00|1348.51|1331.41|1347.98|1330.88|1348.51|1331.41|1347.94|1330.84|6
1649953630000|2022-04-14 16:27:10|1347.94|1330.84|1348.14|1331.04|1348.21|1331.11|1347.88|1330.78|10
1649953640000|2022-04-14 16:27:20|1348.16|1331.06|1348.03|1330.93|1348.21|1331.11|1347.86|1330.76|16
1649953650000|2022-04-14 16:27:30|1348.05|1330.95|1348.01|1330.91|1348.05|1330.95|1347.85|1330.75|7
1649953660000|2022-04-14 16:27:40|1348.03|1330.93|1348.31|1331.21|1348.31|1331.21|1347.99|1330.89|16
1649953670000|2022-04-14 16:27:50|1348.58|1331.48|1349.3|1332.2|1349.3|1332.2|1348.58|1331.48|4
1649953680000|2022-04-14 16:28:00|1349.47|1332.37|1349.05|1331.95|1349.56|1332.46|1348.98|1331.88|23
1649953690000|2022-04-14 16:28:10|1349.01|1331.91|1349.25|1332.15|1349.28|1332.18|1348.73|1331.63|16
1649953700000|2022-04-14 16:28:20|1349.24|1332.14|1348.98|1331.88|1349.27|1332.17|1348.97|1331.87|6
1649953710000|2022-04-14 16:28:30|1349.01|1331.91|1348.42|1331.32|1349.02|1331.92|1348.36|1331.26|19
1649953720000|2022-04-14 16:28:40|1348.19|1331.09|1348.14|1331.04|1348.9|1331.8|1348.13|1331.03|20
1649953730000|2022-04-14 16:28:50|1348.13|1331.03|1348.16|1331.06|1348.16|1331.06|1348.13|1331.03|3
1649953740000|2022-04-14 16:29:00|1348.15|1331.05|1348.15|1331.05|1348.18|1331.08|1348.14|1331.04|14
1649953750000|2022-04-14 16:29:10|1348.72|1331.62|1349.03|1331.93|1349.04|1331.94|1348.72|1331.62|16
1649953760000|2022-04-14 16:29:20|1349.04|1331.94|1349.02|1331.92|1349.04|1331.94|1348.86|1331.76|10
1649953770000|2022-04-14 16:29:30|1349.03|1331.93|1348.84|1331.74|1349.06|1331.96|1348.83|1331.73|10
1649953780000|2022-04-14 16:29:40|1348.85|1331.75|1348.93|1331.83|1348.93|1331.83|1348.83|1331.73|9
1649953790000|2022-04-14 16:29:50|1348.98|1331.88|1349.15|1332.05|1349.16|1332.06|1348.93|1331.83|12
1649953800000|2022-04-14 16:30:00|1349.2|1332.1|1349.76|1332.66|1349.76|1332.66|1349.18|1332.08|8
1649953810000|2022-04-14 16:30:10|1349.85|1332.75|1349.89|1332.79|1349.89|1332.79|1349.76|1332.66|3
1649953820000|2022-04-14 16:30:20|1350.05|1332.95|1350.83|1333.73|1350.83|1333.73|1350.05|1332.95|9
1649953830000|2022-04-14 16:30:30|1350.93|1333.83|1350.93|1333.83|1350.93|1333.83|1350.93|1333.83|1
1649953840000|2022-04-14 16:30:40|1350.9|1333.8|1350.67|1333.57|1350.93|1333.83|1350.63|1333.53|14
1649953850000|2022-04-14 16:30:50|1350.7|1333.6|1351.28|1334.18|1351.28|1334.18|1350.51|1333.41|14
1649953860000|2022-04-14 16:31:00|1351.15|1334.05|1351.22|1334.12|1351.22|1334.12|1351.08|1333.98|11
1649953870000|2022-04-14 16:31:10|1351.44|1334.34|1351.61|1334.51|1351.61|1334.51|1351.44|1334.34|6
1649953880000|2022-04-14 16:31:20|1351.58|1334.48|1351.27|1334.17|1351.6|1334.5|1351.27|1334.17|4
1649953890000|2022-04-14 16:31:30|1351.31|1334.21|1351.31|1334.21|1351.31|1334.21|1351.31|1334.21|1
1649953900000|2022-04-14 16:31:40|1351.16|1334.06|1351.06|1333.96|1351.18|1334.08|1351.06|1333.96|3
1649953910000|2022-04-14 16:31:50|1351.05|1333.95|1350.29|1333.19|1351.05|1333.95|1350.29|1333.19|5
1649953930000|2022-04-14 16:32:10|1350.38|1333.28|1350.27|1333.17|1350.38|1333.28|1350.27|1333.17|2
1649953940000|2022-04-14 16:32:20|1350.28|1333.18|1350.22|1333.12|1350.36|1333.26|1350.08|1332.98|13
1649953950000|2022-04-14 16:32:30|1350.12|1333.02|1349.47|1332.37|1350.22|1333.12|1349.44|1332.34|7
1649953960000|2022-04-14 16:32:40|1349.24|1332.14|1349.24|1332.14|1349.24|1332.14|1349.24|1332.14|1
1649953970000|2022-04-14 16:32:50|1349.26|1332.16|1349.26|1332.16|1349.27|1332.17|1349.2|1332.1|6
1649953980000|2022-04-14 16:33:00|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1
1649953990000|2022-04-14 16:33:10|1349.14|1332.04|1347.81|1330.71|1349.28|1332.18|1347.81|1330.71|28
1649954000000|2022-04-14 16:33:20|1347.83|1330.73|1347.72|1330.62|1348.12|1331.02|1347.72|1330.62|20
1649954010000|2022-04-14 16:33:30|1347.75|1330.65|1347.88|1330.78|1347.88|1330.78|1347.73|1330.63|9
1649954020000|2022-04-14 16:33:40|1347.52|1330.42|1346.59|1329.49|1347.52|1330.42|1346.54|1329.44|17
1649954030000|2022-04-14 16:33:50|1346.58|1329.48|1346|1328.9|1346.58|1329.48|1345.9|1328.8|18
1649954040000|2022-04-14 16:34:00|1345.9|1328.8|1345.46|1328.36|1346.06|1328.96|1345.46|1328.36|21
1649954050000|2022-04-14 16:34:10|1345.52|1328.42|1345.98|1328.88|1345.98|1328.88|1345.52|1328.42|6
1649954060000|2022-04-14 16:34:20|1345.9|1328.8|1345.44|1328.34|1345.98|1328.88|1345.38|1328.28|15
1649954070000|2022-04-14 16:34:30|1345.08|1327.98|1345.05|1327.95|1345.37|1328.27|1344.52|1327.42|26
1649954080000|2022-04-14 16:34:40|1345.04|1327.94|1345.01|1327.91|1345.12|1328.02|1344.94|1327.84|13
1649954090000|2022-04-14 16:34:50|1345.12|1328.02|1345.12|1328.02|1345.12|1328.02|1345.01|1327.91|3
1649954100000|2022-04-14 16:35:00|1345.13|1328.03|1345.56|1328.46|1345.56|1328.46|1344.99|1327.89|16
1649954110000|2022-04-14 16:35:10|1345.63|1328.53|1345.25|1328.15|1345.81|1328.71|1345.23|1328.13|16
1649954120000|2022-04-14 16:35:20|1345.24|1328.14|1345.11|1328.01|1345.49|1328.39|1345.09|1327.99|23
1649954130000|2022-04-14 16:35:30|1345.13|1328.03|1345.18|1328.08|1345.21|1328.11|1344.98|1327.88|12
1649954140000|2022-04-14 16:35:40|1345.05|1327.95|1345|1327.9|1345.3|1328.2|1344.99|1327.89|10
1649954150000|2022-04-14 16:35:50|1344.71|1327.61|1344.92|1327.82|1345|1327.9|1344.55|1327.45|11
1649954160000|2022-04-14 16:36:00|1344.94|1327.84|1344.47|1327.37|1344.94|1327.84|1344.47|1327.37|11
1649954170000|2022-04-14 16:36:10|1344.55|1327.45|1343.92|1326.82|1344.82|1327.72|1343.62|1326.52|20
1649954180000|2022-04-14 16:36:20|1343.82|1326.72|1342.99|1325.89|1343.82|1326.72|1342.36|1325.26|13
1649954190000|2022-04-14 16:36:30|1342.39|1325.29|1342.06|1324.96|1342.4|1325.3|1341.73|1324.63|20
1649954200000|2022-04-14 16:36:40|1342.05|1324.95|1342.05|1324.95|1342.08|1324.98|1342.04|1324.94|6
1649954210000|2022-04-14 16:36:50|1342.02|1324.92|1342.24|1325.14|1342.33|1325.23|1341.86|1324.76|12
1649954220000|2022-04-14 16:37:00|1342.33|1325.23|1341.73|1324.63|1342.33|1325.23|1341.71|1324.61|16
1649954230000|2022-04-14 16:37:10|1341.71|1324.61|1341.95|1324.85|1341.98|1324.88|1341.71|1324.61|12
1649954240000|2022-04-14 16:37:20|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1
1649954250000|2022-04-14 16:37:30|1341.95|1324.85|1342.02|1324.92|1342.02|1324.92|1341.91|1324.81|5
1649954260000|2022-04-14 16:37:40|1342.03|1324.93|1342.51|1325.41|1342.51|1325.41|1342.03|1324.93|22
1649954270000|2022-04-14 16:37:50|1342.48|1325.38|1342.91|1325.81|1342.91|1325.81|1342.24|1325.14|31
1649954280000|2022-04-14 16:38:00|1342.9|1325.8|1342.88|1325.78|1343.13|1326.03|1342.86|1325.76|13
1649954290000|2022-04-14 16:38:10|1342.69|1325.59|1343.74|1326.64|1343.74|1326.64|1342.69|1325.59|10
1649954300000|2022-04-14 16:38:20|1344.25|1327.15|1343.59|1326.49|1344.31|1327.21|1343.59|1326.49|13
1649954310000|2022-04-14 16:38:30|1343.57|1326.47|1343.98|1326.88|1343.98|1326.88|1343.57|1326.47|3
1649954320000|2022-04-14 16:38:40|1343.66|1326.56|1343.96|1326.86|1343.99|1326.89|1343.66|1326.56|10
1649954330000|2022-04-14 16:38:50|1343.98|1326.88|1344.24|1327.14|1344.35|1327.25|1343.98|1326.88|10
1649954340000|2022-04-14 16:39:00|1344.65|1327.55|1344.43|1327.33|1344.9|1327.8|1344.42|1327.32|8
1649954350000|2022-04-14 16:39:10|1344.78|1327.68|1345.74|1328.64|1345.74|1328.64|1344.78|1327.68|9
1649954360000|2022-04-14 16:39:20|1345.91|1328.81|1348.17|1331.07|1348.2|1331.1|1345.91|1328.81|22
1649954370000|2022-04-14 16:39:30|1348.48|1331.38|1348.09|1330.99|1348.48|1331.38|1348.07|1330.97|15
1649954380000|2022-04-14 16:39:40|1348.12|1331.02|1346.98|1329.88|1348.12|1331.02|1346.98|1329.88|14
1649954390000|2022-04-14 16:39:50|1346.59|1329.49|1346.65|1329.55|1346.83|1329.73|1346.55|1329.45|24
1649954400000|2022-04-14 16:40:00|1346.55|1329.45|1346.01|1328.91|1346.74|1329.64|1345.88|1328.78|18
1649954410000|2022-04-14 16:40:10|1346|1328.9|1346.04|1328.94|1346.04|1328.94|1345.75|1328.65|14
1649954420000|2022-04-14 16:40:20|1346.01|1328.91|1345.93|1328.83|1346.05|1328.95|1345.87|1328.77|12
1649954430000|2022-04-14 16:40:30|1345.91|1328.81|1345.83|1328.73|1346.03|1328.93|1345.82|1328.72|11
1649954440000|2022-04-14 16:40:40|1345.89|1328.79|1345.89|1328.79|1345.94|1328.84|1345.83|1328.73|5
1649954450000|2022-04-14 16:40:50|1345.88|1328.78|1345.74|1328.64|1346.07|1328.97|1345.74|1328.64|8
1649954460000|2022-04-14 16:41:00|1345.73|1328.63|1345.99|1328.89|1346|1328.9|1345.64|1328.54|9
1649954470000|2022-04-14 16:41:10|1345.87|1328.77|1346.37|1329.27|1346.74|1329.64|1345.78|1328.68|24
1649954480000|2022-04-14 16:41:20|1346.68|1329.58|1346.68|1329.58|1346.68|1329.58|1346.68|1329.58|1
1649954490000|2022-04-14 16:41:30|1346.74|1329.64|1347.05|1329.95|1347.23|1330.13|1346.66|1329.56|8
1649954500000|2022-04-14 16:41:40|1347.74|1330.64|1347.88|1330.78|1347.88|1330.78|1347.64|1330.54|5
1649954510000|2022-04-14 16:41:50|1347.7|1330.6|1347.12|1330.02|1347.7|1330.6|1347.12|1330.02|19
1649954520000|2022-04-14 16:42:00|1347.13|1330.03|1347.13|1330.03|1347.13|1330.03|1347.12|1330.02|3
1649954530000|2022-04-14 16:42:10|1347|1329.9|1346.72|1329.62|1347.05|1329.95|1346.21|1329.11|17
1649954540000|2022-04-14 16:42:20|1346.65|1329.55|1347.49|1330.39|1347.49|1330.39|1346.65|1329.55|18
1649954550000|2022-04-14 16:42:30|1347.51|1330.41|1347.51|1330.41|1347.51|1330.41|1347.51|1330.41|1
1649954560000|2022-04-14 16:42:40|1347.7|1330.6|1348.28|1331.18|1348.28|1331.18|1347.7|1330.6|8
1649954570000|2022-04-14 16:42:50|1348.34|1331.24|1348.34|1331.24|1348.34|1331.24|1348.34|1331.24|1
1649954580000|2022-04-14 16:43:00|1348.12|1331.02|1348.32|1331.22|1348.32|1331.22|1348.06|1330.96|8
1649954590000|2022-04-14 16:43:10|1348.17|1331.07|1348.24|1331.14|1348.24|1331.14|1348.17|1331.07|4
1649954600000|2022-04-14 16:43:20|1348.23|1331.13|1348.18|1331.08|1348.23|1331.13|1348.17|1331.07|3
1649954610000|2022-04-14 16:43:30|1348.26|1331.16|1348.2|1331.1|1348.29|1331.19|1348.2|1331.1|4
1649954620000|2022-04-14 16:43:40|1348.31|1331.21|1348.4|1331.3|1348.46|1331.36|1348.31|1331.21|3
1649954630000|2022-04-14 16:43:50|1348.66|1331.56|1348.7|1331.6|1348.7|1331.6|1348.66|1331.56|2
1649954640000|2022-04-14 16:44:00|1348.57|1331.47|1348.66|1331.56|1348.77|1331.67|1348.57|1331.47|5
1649954650000|2022-04-14 16:44:10|1348.65|1331.55|1348.38|1331.28|1348.65|1331.55|1348.38|1331.28|4
1649954660000|2022-04-14 16:44:20|1348.46|1331.36|1349.06|1331.96|1349.06|1331.96|1348.45|1331.35|12
1649954670000|2022-04-14 16:44:30|1349.07|1331.97|1349.29|1332.19|1349.31|1332.21|1349.07|1331.97|4
1649954680000|2022-04-14 16:44:40|1349.28|1332.18|1349.28|1332.18|1349.39|1332.29|1349.23|1332.13|10
1649954690000|2022-04-14 16:44:50|1349.33|1332.23|1349.28|1332.18|1349.33|1332.23|1349.28|1332.18|2
1649954700000|2022-04-14 16:45:00|1349.19|1332.09|1348.95|1331.85|1349.25|1332.15|1348.93|1331.83|17
1649954710000|2022-04-14 16:45:10|1349.31|1332.21|1349.33|1332.23|1349.39|1332.29|1348.92|1331.82|9
1649954720000|2022-04-14 16:45:20|1349.26|1332.16|1349.82|1332.72|1349.82|1332.72|1349.26|1332.16|7
1649954730000|2022-04-14 16:45:30|1349.87|1332.77|1349.91|1332.81|1349.91|1332.81|1349.82|1332.72|4
1649954740000|2022-04-14 16:45:40|1350.17|1333.07|1350.61|1333.51|1350.61|1333.51|1350.15|1333.05|10
1649954750000|2022-04-14 16:45:50|1350.63|1333.53|1350.84|1333.74|1351.22|1334.12|1350.63|1333.53|20
1649954760000|2022-04-14 16:46:00|1350.79|1333.69|1350.77|1333.67|1350.79|1333.69|1350.73|1333.63|3
1649954770000|2022-04-14 16:46:10|1350.85|1333.75|1350.83|1333.73|1350.86|1333.76|1350.77|1333.67|7
1649954780000|2022-04-14 16:46:20|1350.95|1333.85|1350.95|1333.85|1350.95|1333.85|1350.95|1333.85|1
1649954790000|2022-04-14 16:46:30|1350.8|1333.7|1350.8|1333.7|1350.8|1333.7|1350.8|1333.7|1
1649954800000|2022-04-14 16:46:40|1350.81|1333.71|1350.81|1333.71|1350.81|1333.71|1350.81|1333.71|1
1649954810000|2022-04-14 16:46:50|1350.96|1333.86|1350.6|1333.5|1350.96|1333.86|1350.6|1333.5|11
1649954820000|2022-04-14 16:47:00|1350.61|1333.51|1350|1332.9|1350.61|1333.51|1350|1332.9|19
1649954830000|2022-04-14 16:47:10|1350.01|1332.91|1349.3|1332.2|1350.03|1332.93|1349|1331.9|14
1649954840000|2022-04-14 16:47:20|1349.15|1332.05|1349.45|1332.35|1349.45|1332.35|1349.15|1332.05|3
1649954850000|2022-04-14 16:47:30|1349.59|1332.49|1349.92|1332.82|1350.07|1332.97|1349.55|1332.45|18
1649954860000|2022-04-14 16:47:40|1349.96|1332.86|1349.43|1332.33|1349.96|1332.86|1349.43|1332.33|6
1649954870000|2022-04-14 16:47:50|1349.86|1332.76|1349.86|1332.76|1349.86|1332.76|1349.86|1332.76|1
1649954880000|2022-04-14 16:48:00|1349.73|1332.63|1348.9|1331.8|1349.73|1332.63|1348.9|1331.8|10
1649954890000|2022-04-14 16:48:10|1348.83|1331.73|1348.03|1330.93|1348.83|1331.73|1347.91|1330.81|19
1649954900000|2022-04-14 16:48:20|1347.95|1330.85|1347.69|1330.59|1348|1330.9|1347.69|1330.59|15
1649954910000|2022-04-14 16:48:30|1347.5|1330.4|1347.03|1329.93|1347.5|1330.4|1346.97|1329.87|13
1649954920000|2022-04-14 16:48:40|1346.97|1329.87|1347.19|1330.09|1347.19|1330.09|1346.86|1329.76|16
1649954930000|2022-04-14 16:48:50|1347.17|1330.07|1347.14|1330.04|1347.2|1330.1|1347.12|1330.02|12
1649954940000|2022-04-14 16:49:00|1347.2|1330.1|1346.97|1329.87|1347.21|1330.11|1346.96|1329.86|16
1649954950000|2022-04-14 16:49:10|1346.96|1329.86|1346.49|1329.39|1347.03|1329.93|1346.49|1329.39|7
1649954960000|2022-04-14 16:49:20|1346.67|1329.57|1346.74|1329.64|1346.74|1329.64|1346.58|1329.48|6
1649954970000|2022-04-14 16:49:30|1346.73|1329.63|1346.6|1329.5|1346.74|1329.64|1346.6|1329.5|3
1649954980000|2022-04-14 16:49:40|1346.69|1329.59|1346.2|1329.1|1346.69|1329.59|1346.07|1328.97|12
1649954990000|2022-04-14 16:49:50|1346.15|1329.05|1346.08|1328.98|1346.15|1329.05|1345.89|1328.79|9
1649955000000|2022-04-14 16:50:00|1345.57|1328.47|1345.07|1327.97|1345.57|1328.47|1344.5|1327.4|25
1649955010000|2022-04-14 16:50:10|1345.15|1328.05|1346.02|1328.92|1346.02|1328.92|1345.15|1328.05|11
1649955020000|2022-04-14 16:50:20|1346|1328.9|1346.07|1328.97|1346.19|1329.09|1345.78|1328.68|10
1649955030000|2022-04-14 16:50:30|1345.91|1328.81|1347.21|1330.11|1347.21|1330.11|1345.91|1328.81|15
1649955040000|2022-04-14 16:50:40|1347.24|1330.14|1347.74|1330.64|1347.74|1330.64|1347.24|1330.14|15
1649955050000|2022-04-14 16:50:50|1347.72|1330.62|1347.58|1330.48|1347.73|1330.63|1347.56|1330.46|9
1649955060000|2022-04-14 16:51:00|1347.55|1330.45|1346.63|1329.53|1347.55|1330.45|1346.53|1329.43|14
1649955070000|2022-04-14 16:51:10|1346.62|1329.52|1347.21|1330.11|1347.21|1330.11|1346.52|1329.42|9
1649955080000|2022-04-14 16:51:20|1347.29|1330.19|1347.23|1330.13|1347.29|1330.19|1347.18|1330.08|9
1649955090000|2022-04-14 16:51:30|1347.19|1330.09|1347.74|1330.64|1347.94|1330.84|1347.19|1330.09|6
1649955100000|2022-04-14 16:51:40|1347.75|1330.65|1347.72|1330.62|1348|1330.9|1347.72|1330.62|12
1649955110000|2022-04-14 16:51:50|1347.74|1330.64|1347.98|1330.88|1348.43|1331.33|1347.66|1330.56|15
1649955120000|2022-04-14 16:52:00|1348.61|1331.51|1348.65|1331.55|1348.65|1331.55|1348.61|1331.51|3
1649955130000|2022-04-14 16:52:10|1348.48|1331.38|1348.48|1331.38|1348.48|1331.38|1348.48|1331.38|1
1649955140000|2022-04-14 16:52:20|1348.73|1331.63|1348.48|1331.38|1348.91|1331.81|1348.48|1331.38|4
1649955150000|2022-04-14 16:52:30|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1
1649955160000|2022-04-14 16:52:40|1348.48|1331.38|1348.93|1331.83|1348.93|1331.83|1348.48|1331.38|2
1649955170000|2022-04-14 16:52:50|1349.08|1331.98|1349.04|1331.94|1349.08|1331.98|1349.04|1331.94|2
1649955180000|2022-04-14 16:53:00|1349.08|1331.98|1349.1|1332|1349.22|1332.12|1348.97|1331.87|14
1649955190000|2022-04-14 16:53:10|1349.02|1331.92|1349.02|1331.92|1349.02|1331.92|1349.02|1331.92|1
1649955200000|2022-04-14 16:53:20|1348.95|1331.85|1349.02|1331.92|1349.02|1331.92|1348.95|1331.85|4
1649955210000|2022-04-14 16:53:30|1349.17|1332.07|1349.13|1332.03|1349.17|1332.07|1349.11|1332.01|5
1649955220000|2022-04-14 16:53:40|1349.16|1332.06|1348.86|1331.76|1349.16|1332.06|1348.86|1331.76|10
1649955230000|2022-04-14 16:53:50|1348.94|1331.84|1348.46|1331.36|1348.94|1331.84|1347.94|1330.84|13
1649955240000|2022-04-14 16:54:00|1348.35|1331.25|1348.1|1331|1348.46|1331.36|1348.1|1331|9
1649955250000|2022-04-14 16:54:10|1348.43|1331.33|1348.44|1331.34|1348.44|1331.34|1348.39|1331.29|4
1649955260000|2022-04-14 16:54:20|1348.17|1331.07|1348.54|1331.44|1348.65|1331.55|1348.14|1331.04|8
1649955270000|2022-04-14 16:54:30|1348.6|1331.5|1348.72|1331.62|1348.85|1331.75|1348.6|1331.5|6
1649955280000|2022-04-14 16:54:40|1348.77|1331.67|1348.87|1331.77|1348.93|1331.83|1348.77|1331.67|4
1649955290000|2022-04-14 16:54:50|1348.86|1331.76|1348.37|1331.27|1348.86|1331.76|1348.3|1331.2|8
1649955300000|2022-04-14 16:55:00|1348.1|1331|1348.28|1331.18|1348.35|1331.25|1348.05|1330.95|9
1649955310000|2022-04-14 16:55:10|1348.38|1331.28|1349.18|1332.08|1349.18|1332.08|1348.38|1331.28|24
1649955320000|2022-04-14 16:55:20|1349.43|1332.33|1349.44|1332.34|1349.44|1332.34|1349.19|1332.09|6
1649955330000|2022-04-14 16:55:30|1349.38|1332.28|1349.55|1332.45|1349.55|1332.45|1349.38|1332.28|5
1649955340000|2022-04-14 16:55:40|1349.38|1332.28|1349.73|1332.63|1349.92|1332.82|1349.38|1332.28|10
1649955350000|2022-04-14 16:55:50|1349.75|1332.65|1350.05|1332.95|1350.05|1332.95|1349.75|1332.65|11
1649955360000|2022-04-14 16:56:00|1350|1332.9|1350.49|1333.39|1350.58|1333.48|1350|1332.9|11
1649955370000|2022-04-14 16:56:10|1350.5|1333.4|1352.24|1335.14|1352.24|1335.14|1350.39|1333.29|28
1649955380000|2022-04-14 16:56:20|1352.27|1335.17|1352.35|1335.25|1352.57|1335.47|1352.25|1335.15|8
1649955390000|2022-04-14 16:56:30|1352.02|1334.92|1352.02|1334.92|1352.02|1334.92|1352.02|1334.92|1
1649955400000|2022-04-14 16:56:40|1351.98|1334.88|1351.95|1334.85|1352|1334.9|1351.94|1334.84|14
1649955410000|2022-04-14 16:56:50|1351.96|1334.86|1352.07|1334.97|1352.07|1334.97|1351.85|1334.75|19
1649955420000|2022-04-14 16:57:00|1352.08|1334.98|1352.04|1334.94|1352.12|1335.02|1352.01|1334.91|14
1649955430000|2022-04-14 16:57:10|1352.05|1334.95|1352.08|1334.98|1352.12|1335.02|1352.03|1334.93|15
1649955440000|2022-04-14 16:57:20|1352.09|1334.99|1351.93|1334.83|1352.1|1335|1351.91|1334.81|13
1649955450000|2022-04-14 16:57:30|1351.91|1334.81|1351.15|1334.05|1351.94|1334.84|1351.06|1333.96|20
1649955460000|2022-04-14 16:57:40|1351.16|1334.06|1351.85|1334.75|1351.88|1334.78|1351.11|1334.01|24
1649955470000|2022-04-14 16:57:50|1351.82|1334.72|1352.02|1334.92|1352.02|1334.92|1351.82|1334.72|5
1649955480000|2022-04-14 16:58:00|1352.05|1334.95|1352.08|1334.98|1352.08|1334.98|1352|1334.9|8
1649955490000|2022-04-14 16:58:10|1352.09|1334.99|1352.06|1334.96|1352.12|1335.02|1352.04|1334.94|11
1649955500000|2022-04-14 16:58:20|1352.08|1334.98|1352.52|1335.42|1352.52|1335.42|1352.03|1334.93|13
1649955510000|2022-04-14 16:58:30|1352.82|1335.72|1353.46|1336.36|1353.46|1336.36|1352.82|1335.72|13
1649955520000|2022-04-14 16:58:40|1353.48|1336.38|1353.44|1336.34|1353.5|1336.4|1353.44|1336.34|6
1649955530000|2022-04-14 16:58:50|1353.17|1336.07|1353.23|1336.13|1353.26|1336.16|1353.17|1336.07|3
1649955540000|2022-04-14 16:59:00|1353.14|1336.04|1353.16|1336.06|1353.17|1336.07|1353.11|1336.01|8
1649955550000|2022-04-14 16:59:10|1353.2|1336.1|1353.33|1336.23|1353.47|1336.37|1353.17|1336.07|9
1649955560000|2022-04-14 16:59:20|1353.32|1336.22|1353.21|1336.11|1353.47|1336.37|1353.14|1336.04|10
1649955570000|2022-04-14 16:59:30|1353.45|1336.35|1353.46|1336.36|1353.5|1336.4|1353.45|1336.35|12
1649955580000|2022-04-14 16:59:40|1353.48|1336.38|1353.82|1336.72|1353.82|1336.72|1353.46|1336.36|12
1649955590000|2022-04-14 16:59:50|1353.83|1336.73|1354.17|1337.07|1354.23|1337.13|1353.83|1336.73|8
1649955600000|2022-04-14 17:00:00|1354.12|1337.02|1353.96|1336.86|1354.12|1337.02|1353.93|1336.83|15
1649955610000|2022-04-14 17:00:10|1353.85|1336.75|1353.02|1335.92|1353.95|1336.85|1352.36|1335.26|26
1649955620000|2022-04-14 17:00:20|1352.98|1335.88|1353.71|1336.61|1353.71|1336.61|1352.86|1335.76|13
1649955630000|2022-04-14 17:00:30|1353.69|1336.59|1353.32|1336.22|1353.75|1336.65|1353.26|1336.16|9
1649955640000|2022-04-14 17:00:40|1353.36|1336.26|1353.27|1336.17|1353.36|1336.26|1353.23|1336.13|7
1649955650000|2022-04-14 17:00:50|1353.24|1336.14|1353.25|1336.15|1353.29|1336.19|1353.14|1336.04|10
1649955660000|2022-04-14 17:01:00|1353.33|1336.23|1353.29|1336.19|1353.57|1336.47|1353.29|1336.19|7
1649955670000|2022-04-14 17:01:10|1353.26|1336.16|1353.28|1336.18|1353.3|1336.2|1353.26|1336.16|6
1649955680000|2022-04-14 17:01:20|1353.32|1336.22|1353.61|1336.51|1353.61|1336.51|1353.32|1336.22|5
1649955690000|2022-04-14 17:01:30|1353.56|1336.46|1353.65|1336.55|1353.67|1336.57|1353.56|1336.46|3
1649955700000|2022-04-14 17:01:40|1353.7|1336.6|1353.73|1336.63|1353.73|1336.63|1353.7|1336.6|3
1649955710000|2022-04-14 17:01:50|1353.74|1336.64|1353.76|1336.66|1353.88|1336.78|1353.74|1336.64|5
1649955720000|2022-04-14 17:02:00|1353.77|1336.67|1353.88|1336.78|1353.88|1336.78|1353.77|1336.67|3
1649955730000|2022-04-14 17:02:10|1353.91|1336.81|1355.72|1338.62|1355.72|1338.62|1353.91|1336.81|9
1649955740000|2022-04-14 17:02:20|1355.73|1338.63|1357.9|1340.8|1357.9|1340.8|1355.73|1338.63|9
1649955750000|2022-04-14 17:02:30|1357.72|1340.62|1357.71|1340.61|1357.75|1340.65|1357.58|1340.48|4
1649955760000|2022-04-14 17:02:40|1357.03|1339.93|1357.05|1339.95|1357.08|1339.98|1357.01|1339.91|11
1649955770000|2022-04-14 17:02:50|1357.07|1339.97|1357.15|1340.05|1357.18|1340.08|1357.03|1339.93|15
1649955780000|2022-04-14 17:03:00|1357.14|1340.04|1357.06|1339.96|1357.14|1340.04|1357.04|1339.94|5
1649955790000|2022-04-14 17:03:10|1357|1339.9|1357.03|1339.93|1357.03|1339.93|1356.99|1339.89|11
1649955800000|2022-04-14 17:03:20|1357|1339.9|1356.94|1339.84|1357|1339.9|1356.44|1339.34|13
1649955810000|2022-04-14 17:03:30|1356.91|1339.81|1356.94|1339.84|1356.94|1339.84|1356.88|1339.78|3
1649955820000|2022-04-14 17:03:40|1357.11|1340.01|1356.97|1339.87|1357.11|1340.01|1356.74|1339.64|7
1649955830000|2022-04-14 17:03:50|1356.74|1339.64|1356.36|1339.26|1356.74|1339.64|1356.2|1339.1|8
1649955840000|2022-04-14 17:04:00|1356.34|1339.24|1356.17|1339.07|1356.34|1339.24|1355.98|1338.88|19
1649955850000|2022-04-14 17:04:10|1356.05|1338.95|1356.05|1338.95|1356.05|1338.95|1356.05|1338.95|1
1649955880000|2022-04-14 17:04:40|1356.19|1339.09|1356.17|1339.07|1356.19|1339.09|1356.17|1339.07|3
1649955890000|2022-04-14 17:04:50|1356.05|1338.95|1356.05|1338.95|1356.28|1339.18|1356.05|1338.95|6
1649955900000|2022-04-14 17:05:00|1356.17|1339.07|1356.17|1339.07|1356.28|1339.18|1356.05|1338.95|7
1649955910000|2022-04-14 17:05:10|1356.05|1338.95|1356.12|1339.02|1356.2|1339.1|1355.84|1338.74|9
1649955920000|2022-04-14 17:05:20|1356.17|1339.07|1356.05|1338.95|1356.17|1339.07|1355.86|1338.76|10
1649955930000|2022-04-14 17:05:30|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1
1649955950000|2022-04-14 17:05:50|1355.34|1338.24|1355.35|1338.25|1355.35|1338.25|1355.2|1338.1|4
1649955960000|2022-04-14 17:06:00|1355.2|1338.1|1355.27|1338.17|1355.3|1338.2|1355.2|1338.1|7
1649955970000|2022-04-14 17:06:10|1355.43|1338.33|1355.35|1338.25|1355.53|1338.43|1355.22|1338.12|11
1649955980000|2022-04-14 17:06:20|1355.45|1338.35|1355.09|1337.99|1356.04|1338.94|1355.07|1337.97|8
1649955990000|2022-04-14 17:06:30|1355.1|1338|1355.33|1338.23|1355.34|1338.24|1355.1|1338|5
1649956000000|2022-04-14 17:06:40|1355.31|1338.21|1355.05|1337.95|1355.53|1338.43|1355.05|1337.95|13
1649956010000|2022-04-14 17:06:50|1355.37|1338.27|1355.37|1338.27|1355.37|1338.27|1355.37|1338.27|1
1649956020000|2022-04-14 17:07:00|1355.24|1338.14|1355.27|1338.17|1355.37|1338.27|1355.11|1338.01|7
1649956030000|2022-04-14 17:07:10|1355.33|1338.23|1355.85|1338.75|1355.86|1338.76|1355.3|1338.2|14
1649956040000|2022-04-14 17:07:20|1355.86|1338.76|1355.9|1338.8|1355.9|1338.8|1355.83|1338.73|5
1649956050000|2022-04-14 17:07:30|1355.89|1338.79|1355.96|1338.86|1355.96|1338.86|1355.89|1338.79|12
1649956060000|2022-04-14 17:07:40|1356.05|1338.95|1356.05|1338.95|1356.05|1338.95|1356.05|1338.95|1
1649956070000|2022-04-14 17:07:50|1356.56|1339.46|1356.56|1339.46|1356.56|1339.46|1356.56|1339.46|1
1649956090000|2022-04-14 17:08:10|1356.53|1339.43|1355.27|1338.17|1356.53|1339.43|1355.27|1338.17|6
1649956100000|2022-04-14 17:08:20|1355.29|1338.19|1355.11|1338.01|1355.29|1338.19|1355.11|1338.01|5
1649956110000|2022-04-14 17:08:30|1355.15|1338.05|1354.95|1337.85|1355.15|1338.05|1354.87|1337.77|4
1649956120000|2022-04-14 17:08:40|1354.87|1337.77|1355.06|1337.96|1355.06|1337.96|1354.87|1337.77|5
1649956130000|2022-04-14 17:08:50|1355.03|1337.93|1354.78|1337.68|1355.24|1338.14|1354.48|1337.38|19
1649956140000|2022-04-14 17:09:00|1354.97|1337.87|1355.04|1337.94|1355.04|1337.94|1354.74|1337.64|7
1649956150000|2022-04-14 17:09:10|1354.92|1337.82|1354.94|1337.84|1355.04|1337.94|1354.92|1337.82|7
1649956180000|2022-04-14 17:09:40|1354.9|1337.8|1354.9|1337.8|1354.95|1337.85|1354.9|1337.8|3
1649956190000|2022-04-14 17:09:50|1354.95|1337.85|1354.9|1337.8|1354.95|1337.85|1354.9|1337.8|2
1649956200000|2022-04-14 17:10:00|1354.74|1337.64|1354.4|1337.3|1354.74|1337.64|1354.4|1337.3|6
1649956220000|2022-04-14 17:10:20|1354.38|1337.28|1354.38|1337.28|1354.38|1337.28|1354.38|1337.28|1
1649956230000|2022-04-14 17:10:30|1354.39|1337.29|1355.05|1337.95|1355.1|1338|1354.39|1337.29|20
1649956240000|2022-04-14 17:10:40|1355.09|1337.99|1355.09|1337.99|1355.09|1337.99|1355.09|1337.99|1
1649956270000|2022-04-14 17:11:10|1355.03|1337.93|1355.03|1337.93|1355.03|1337.93|1355.03|1337.93|1
1649956280000|2022-04-14 17:11:20|1355.04|1337.94|1355.04|1337.94|1355.04|1337.94|1355.04|1337.94|1
1649956290000|2022-04-14 17:11:30|1354.86|1337.76|1354.73|1337.63|1354.86|1337.76|1354.73|1337.63|2
1649956300000|2022-04-14 17:11:40|1354.79|1337.69|1355.06|1337.96|1355.07|1337.97|1354.79|1337.69|6
1649956310000|2022-04-14 17:11:50|1355.07|1337.97|1355.06|1337.96|1355.07|1337.97|1355.06|1337.96|2
1649956320000|2022-04-14 17:12:00|1354.91|1337.81|1354.97|1337.87|1355.06|1337.96|1354.75|1337.65|8
1649956330000|2022-04-14 17:12:10|1354.95|1337.85|1354.96|1337.86|1355.04|1337.94|1354.95|1337.85|4
1649956340000|2022-04-14 17:12:20|1354.99|1337.89|1355.11|1338.01|1355.12|1338.02|1354.99|1337.89|6
1649956350000|2022-04-14 17:12:30|1355.12|1338.02|1355.12|1338.02|1355.12|1338.02|1355.09|1337.99|5
1649956370000|2022-04-14 17:12:50|1355.16|1338.06|1355.16|1338.06|1355.16|1338.06|1355.16|1338.06|1
1649956380000|2022-04-14 17:13:00|1355.17|1338.07|1355.21|1338.11|1355.23|1338.13|1355.13|1338.03|8
1649956390000|2022-04-14 17:13:10|1355.2|1338.1|1355.12|1338.02|1355.2|1338.1|1355.12|1338.02|3
1649956400000|2022-04-14 17:13:20|1355.06|1337.96|1354.77|1337.67|1355.08|1337.98|1354.48|1337.38|14
1649956410000|2022-04-14 17:13:30|1354.57|1337.47|1354.35|1337.25|1354.65|1337.55|1354.35|1337.25|3
1649956430000|2022-04-14 17:13:50|1354.33|1337.23|1354.33|1337.23|1354.33|1337.23|1354.33|1337.23|1
1649956440000|2022-04-14 17:14:00|1354.4|1337.3|1354.33|1337.23|1354.4|1337.3|1354.33|1337.23|7
1649956450000|2022-04-14 17:14:10|1354.35|1337.25|1354.2|1337.1|1354.35|1337.25|1354.2|1337.1|2
1649956460000|2022-04-14 17:14:20|1354.15|1337.05|1354.01|1336.91|1354.21|1337.11|1354.01|1336.91|6
1649956470000|2022-04-14 17:14:30|1354.07|1336.97|1353.29|1336.19|1354.07|1336.97|1353.29|1336.19|8
1649956490000|2022-04-14 17:14:50|1353.47|1336.37|1353.5|1336.4|1353.5|1336.4|1353.47|1336.37|2
1649956500000|2022-04-14 17:15:00|1353.44|1336.34|1353.54|1336.44|1354.06|1336.96|1353.44|1336.34|9
1649956510000|2022-04-14 17:15:10|1353.38|1336.28|1353.38|1336.28|1353.38|1336.28|1353.38|1336.28|1
1649956520000|2022-04-14 17:15:20|1353.39|1336.29|1353.83|1336.73|1354.04|1336.94|1353.33|1336.23|8
1649956530000|2022-04-14 17:15:30|1353.76|1336.66|1353.71|1336.61|1353.78|1336.68|1353.71|1336.61|3
1649956540000|2022-04-14 17:15:40|1353.69|1336.59|1353.15|1336.05|1353.76|1336.66|1353.15|1336.05|12
1649956550000|2022-04-14 17:15:50|1353.13|1336.03|1353.14|1336.04|1353.14|1336.04|1353.1|1336|4
1649956560000|2022-04-14 17:16:00|1353.11|1336.01|1353.05|1335.95|1353.11|1336.01|1352.77|1335.67|17
1649956570000|2022-04-14 17:16:10|1353.08|1335.98|1353.08|1335.98|1353.08|1335.98|1353.08|1335.98|1
1649956580000|2022-04-14 17:16:20|1353|1335.9|1353.1|1336|1353.1|1336|1352.97|1335.87|4
1649956590000|2022-04-14 17:16:30|1353.13|1336.03|1353.33|1336.23|1353.38|1336.28|1353.1|1336|6
1649956600000|2022-04-14 17:16:40|1353.37|1336.27|1353.72|1336.62|1353.72|1336.62|1353.37|1336.27|7
1649956610000|2022-04-14 17:16:50|1354.05|1336.95|1354.02|1336.92|1354.05|1336.95|1354.02|1336.92|2
1649956620000|2022-04-14 17:17:00|1353.93|1336.83|1353.94|1336.84|1354|1336.9|1353.9|1336.8|5
1649956630000|2022-04-14 17:17:10|1353.93|1336.83|1354.43|1337.33|1354.43|1337.33|1353.9|1336.8|8
1649956640000|2022-04-14 17:17:20|1354.51|1337.41|1354.26|1337.16|1354.76|1337.66|1354.26|1337.16|7
1649956650000|2022-04-14 17:17:30|1354.08|1336.98|1354.08|1336.98|1354.08|1336.98|1354.08|1336.98|1
1649956660000|2022-04-14 17:17:40|1354.11|1337.01|1354.1|1337|1354.11|1337.01|1354.1|1337|2
1649956670000|2022-04-14 17:17:50|1354.05|1336.95|1354.16|1337.06|1354.3|1337.2|1354.05|1336.95|8
1649956680000|2022-04-14 17:18:00|1354.15|1337.05|1354.16|1337.06|1354.16|1337.06|1354.11|1337.01|3
1649956690000|2022-04-14 17:18:10|1354.25|1337.15|1354.22|1337.12|1354.29|1337.19|1354.05|1336.95|9
1649956700000|2022-04-14 17:18:20|1354.17|1337.07|1354.27|1337.17|1354.27|1337.17|1354.17|1337.07|3
1649956720000|2022-04-14 17:18:40|1354.33|1337.23|1354.33|1337.23|1354.33|1337.23|1354.33|1337.23|1
1649956730000|2022-04-14 17:18:50|1354.34|1337.24|1354.23|1337.13|1354.42|1337.32|1354.23|1337.13|10
1649956740000|2022-04-14 17:19:00|1354.05|1336.95|1354.05|1336.95|1354.05|1336.95|1354.05|1336.95|1
1649956750000|2022-04-14 17:19:10|1354.35|1337.25|1354.46|1337.36|1354.46|1337.36|1354.35|1337.25|2
1649956760000|2022-04-14 17:19:20|1354.45|1337.35|1353.72|1336.62|1354.45|1337.35|1353.69|1336.59|12
1649956770000|2022-04-14 17:19:30|1353.71|1336.61|1353.61|1336.51|1353.77|1336.67|1353.37|1336.27|14
1649956780000|2022-04-14 17:19:40|1353.58|1336.48|1353.59|1336.49|1353.61|1336.51|1353.57|1336.47|6
1649956790000|2022-04-14 17:19:50|1353.53|1336.43|1353.62|1336.52|1353.63|1336.53|1353.49|1336.39|13
1649956800000|2022-04-14 17:20:00|1353.6|1336.5|1353.75|1336.65|1354.05|1336.95|1353.6|1336.5|18
1649956810000|2022-04-14 17:20:10|1353.61|1336.51|1353.45|1336.35|1353.61|1336.51|1353.2|1336.1|9
1649956820000|2022-04-14 17:20:20|1353.39|1336.29|1353.61|1336.51|1353.67|1336.57|1353.02|1335.92|21
1649956830000|2022-04-14 17:20:30|1353.37|1336.27|1353.46|1336.36|1353.61|1336.51|1353.35|1336.25|11
1649956840000|2022-04-14 17:20:40|1353.36|1336.26|1353.4|1336.3|1353.4|1336.3|1353.36|1336.26|2
1649956850000|2022-04-14 17:20:50|1353.36|1336.26|1353.42|1336.32|1353.42|1336.32|1353.36|1336.26|7
1649956860000|2022-04-14 17:21:00|1353.57|1336.47|1353.56|1336.46|1353.71|1336.61|1353.2|1336.1|10
1649956870000|2022-04-14 17:21:10|1353.85|1336.75|1353.94|1336.84|1353.94|1336.84|1353.82|1336.72|4
1649956880000|2022-04-14 17:21:20|1353.87|1336.77|1353.85|1336.75|1353.87|1336.77|1353.85|1336.75|2
1649956890000|2022-04-14 17:21:30|1353.88|1336.78|1353.94|1336.84|1353.94|1336.84|1353.88|1336.78|2
1649956920000|2022-04-14 17:22:00|1353.84|1336.74|1353.84|1336.74|1353.84|1336.74|1353.84|1336.74|1
1649956930000|2022-04-14 17:22:10|1353.97|1336.87|1353.97|1336.87|1353.97|1336.87|1353.97|1336.87|1
1649956940000|2022-04-14 17:22:20|1354.04|1336.94|1354.83|1337.73|1354.89|1337.79|1354.04|1336.94|14
1649956950000|2022-04-14 17:22:30|1354.8|1337.7|1354.82|1337.72|1354.9|1337.8|1354.75|1337.65|7
1649956970000|2022-04-14 17:22:50|1354.99|1337.89|1354.98|1337.88|1355.02|1337.92|1354.97|1337.87|4
1649956980000|2022-04-14 17:23:00|1354.94|1337.84|1354.87|1337.77|1354.96|1337.86|1354.87|1337.77|3
1649956990000|2022-04-14 17:23:10|1354.83|1337.73|1354.83|1337.73|1354.83|1337.73|1354.83|1337.73|1
1649957000000|2022-04-14 17:23:20|1354.8|1337.7|1354.83|1337.73|1354.83|1337.73|1354.8|1337.7|2
1649957010000|2022-04-14 17:23:30|1354.86|1337.76|1354.31|1337.21|1354.86|1337.76|1354.24|1337.14|15
1649957020000|2022-04-14 17:23:40|1354.13|1337.03|1354.26|1337.16|1354.26|1337.16|1354.13|1337.03|4
1649957030000|2022-04-14 17:23:50|1354.18|1337.08|1354.29|1337.19|1354.51|1337.41|1354.18|1337.08|5
1649957040000|2022-04-14 17:24:00|1354.31|1337.21|1354.3|1337.2|1354.31|1337.21|1354.23|1337.13|3
1649957050000|2022-04-14 17:24:10|1354.65|1337.55|1354.54|1337.44|1354.65|1337.55|1354.54|1337.44|4
1649957060000|2022-04-14 17:24:20|1354.57|1337.47|1354.21|1337.11|1354.59|1337.49|1354.21|1337.11|9
1649957070000|2022-04-14 17:24:30|1354.1|1337|1354.1|1337|1354.11|1337.01|1354.1|1337|3
1649957080000|2022-04-14 17:24:40|1354.11|1337.01|1354.08|1336.98|1354.11|1337.01|1354.05|1336.95|3
1649957090000|2022-04-14 17:24:50|1354.13|1337.03|1354.48|1337.38|1354.48|1337.38|1354.13|1337.03|3
1649957100000|2022-04-14 17:25:00|1354.56|1337.46|1353.77|1336.67|1354.58|1337.48|1353.77|1336.67|13
1649957110000|2022-04-14 17:25:10|1353.68|1336.58|1354.16|1337.06|1354.25|1337.15|1353.65|1336.55|22
1649957120000|2022-04-14 17:25:20|1354.35|1337.25|1354.23|1337.13|1354.36|1337.26|1354.23|1337.13|3
1649957130000|2022-04-14 17:25:30|1354.24|1337.14|1355.02|1337.92|1355.02|1337.92|1354.17|1337.07|16
1649957140000|2022-04-14 17:25:40|1355.01|1337.91|1355.54|1338.44|1355.63|1338.53|1355.01|1337.91|8
1649957150000|2022-04-14 17:25:50|1355.61|1338.51|1356.21|1339.11|1356.21|1339.11|1355.61|1338.51|14
1649957160000|2022-04-14 17:26:00|1356.22|1339.12|1356.65|1339.55|1356.65|1339.55|1356.12|1339.02|13
1649957170000|2022-04-14 17:26:10|1356.62|1339.52|1356.9|1339.8|1356.9|1339.8|1356.62|1339.52|2
1649957180000|2022-04-14 17:26:20|1356.98|1339.88|1356.99|1339.89|1356.99|1339.89|1356.98|1339.88|2
1649957190000|2022-04-14 17:26:30|1356.92|1339.82|1357.03|1339.93|1357.03|1339.93|1356.92|1339.82|3
1649957200000|2022-04-14 17:26:40|1357.13|1340.03|1357.18|1340.08|1357.19|1340.09|1357.07|1339.97|9
1649957210000|2022-04-14 17:26:50|1357.19|1340.09|1357.21|1340.11|1357.23|1340.13|1357.12|1340.02|9
1649957220000|2022-04-14 17:27:00|1357.19|1340.09|1356.67|1339.57|1357.19|1340.09|1356.67|1339.57|13
1649957230000|2022-04-14 17:27:10|1356.63|1339.53|1355.34|1338.24|1356.63|1339.53|1355.14|1338.04|29
1649957240000|2022-04-14 17:27:20|1355.31|1338.21|1356.06|1338.96|1356.06|1338.96|1355.31|1338.21|8
1649957250000|2022-04-14 17:27:30|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1
1649957260000|2022-04-14 17:27:40|1356.09|1338.99|1356.42|1339.32|1356.42|1339.32|1356.09|1338.99|8
1649957270000|2022-04-14 17:27:50|1356.31|1339.21|1356.07|1338.97|1356.44|1339.34|1356.06|1338.96|12
1649957280000|2022-04-14 17:28:00|1356.25|1339.15|1356.25|1339.15|1356.25|1339.15|1356.23|1339.13|3
1649957290000|2022-04-14 17:28:10|1356.24|1339.14|1356.02|1338.92|1356.24|1339.14|1356.02|1338.92|9
1649957300000|2022-04-14 17:28:20|1356.01|1338.91|1356.23|1339.13|1356.28|1339.18|1355.99|1338.89|9
1649957310000|2022-04-14 17:28:30|1356.25|1339.15|1357.77|1340.67|1357.77|1340.67|1356.11|1339.01|22
1649957320000|2022-04-14 17:28:40|1357.68|1340.58|1357.68|1340.58|1357.68|1340.58|1357.68|1340.58|1
1649957330000|2022-04-14 17:28:50|1357.67|1340.57|1357.16|1340.06|1357.67|1340.57|1357.15|1340.05|3
1649957340000|2022-04-14 17:29:00|1357.17|1340.07|1357.15|1340.05|1357.17|1340.07|1357.13|1340.03|3
1649957350000|2022-04-14 17:29:10|1357.17|1340.07|1357.19|1340.09|1357.2|1340.1|1357.17|1340.07|8
1649957360000|2022-04-14 17:29:20|1357.18|1340.08|1357.27|1340.17|1357.27|1340.17|1357.18|1340.08|5
1649957370000|2022-04-14 17:29:30|1357.28|1340.18|1357.71|1340.61|1357.71|1340.61|1357.28|1340.18|5
1649957380000|2022-04-14 17:29:40|1357.97|1340.87|1358.05|1340.95|1358.05|1340.95|1357.95|1340.85|3
1649957390000|2022-04-14 17:29:50|1357.55|1340.45|1357.27|1340.17|1357.55|1340.45|1357.11|1340.01|6
1649957400000|2022-04-14 17:30:00|1357.25|1340.15|1357.06|1339.96|1357.28|1340.18|1357.05|1339.95|12
1649957410000|2022-04-14 17:30:10|1357.13|1340.03|1357.29|1340.19|1357.29|1340.19|1357.13|1340.03|5
1649957420000|2022-04-14 17:30:20|1357.21|1340.11|1357.14|1340.04|1357.21|1340.11|1357.14|1340.04|12
1649957430000|2022-04-14 17:30:30|1357.15|1340.05|1356.42|1339.32|1357.15|1340.05|1356.36|1339.26|9
1649957440000|2022-04-14 17:30:40|1356.4|1339.3|1356.28|1339.18|1356.43|1339.33|1356.2|1339.1|11
1649957450000|2022-04-14 17:30:50|1356.27|1339.17|1356.34|1339.24|1356.35|1339.25|1356.21|1339.11|10
1649957460000|2022-04-14 17:31:00|1356.35|1339.25|1356.97|1339.87|1356.98|1339.88|1356.34|1339.24|16
1649957470000|2022-04-14 17:31:10|1357.07|1339.97|1357.05|1339.95|1357.1|1340|1357.05|1339.95|3
1649957480000|2022-04-14 17:31:20|1357.01|1339.91|1357.06|1339.96|1357.09|1339.99|1357.01|1339.91|6
1649957490000|2022-04-14 17:31:30|1356.91|1339.81|1356.95|1339.85|1356.95|1339.85|1356.91|1339.81|2
1649957500000|2022-04-14 17:31:40|1356.94|1339.84|1356.94|1339.84|1356.94|1339.84|1356.94|1339.84|1
1649957510000|2022-04-14 17:31:50|1356.95|1339.85|1357.17|1340.07|1357.17|1340.07|1356.93|1339.83|15
1649957520000|2022-04-14 17:32:00|1357.22|1340.12|1357.26|1340.16|1357.26|1340.16|1357.14|1340.04|4
1649957530000|2022-04-14 17:32:10|1357.31|1340.21|1358.02|1340.92|1358.02|1340.92|1357.31|1340.21|5
1649957540000|2022-04-14 17:32:20|1358.26|1341.16|1358.22|1341.12|1358.39|1341.29|1358.22|1341.12|6
1649957550000|2022-04-14 17:32:30|1358.23|1341.13|1358.09|1340.99|1358.79|1341.69|1358.09|1340.99|6
1649957560000|2022-04-14 17:32:40|1358.58|1341.48|1358.79|1341.69|1358.79|1341.69|1358.58|1341.48|3
1649957570000|2022-04-14 17:32:50|1358.85|1341.75|1359.28|1342.18|1359.28|1342.18|1358.85|1341.75|7
1649957580000|2022-04-14 17:33:00|1359.19|1342.09|1360.15|1343.05|1360.15|1343.05|1359.19|1342.09|6
1649957590000|2022-04-14 17:33:10|1360.11|1343.01|1360.14|1343.04|1360.14|1343.04|1360.03|1342.93|7
1649957600000|2022-04-14 17:33:20|1360.11|1343.01|1360.14|1343.04|1360.14|1343.04|1360.07|1342.97|5
1649957610000|2022-04-14 17:33:30|1360.2|1343.1|1360.93|1343.83|1360.93|1343.83|1360.2|1343.1|14
1649957620000|2022-04-14 17:33:40|1360.95|1343.85|1360.95|1343.85|1360.95|1343.85|1360.95|1343.85|1
1649957630000|2022-04-14 17:33:50|1360.94|1343.84|1360.73|1343.63|1360.94|1343.84|1360.73|1343.63|4
1649957640000|2022-04-14 17:34:00|1360.15|1343.05|1360.7|1343.6|1360.7|1343.6|1359.99|1342.89|10
1649957650000|2022-04-14 17:34:10|1360.81|1343.71|1361.74|1344.64|1361.74|1344.64|1360.76|1343.66|13
1649957660000|2022-04-14 17:34:20|1361.82|1344.72|1361.82|1344.72|1361.82|1344.72|1361.76|1344.66|5
1649957670000|2022-04-14 17:34:30|1362.35|1345.25|1362.39|1345.29|1362.39|1345.29|1362.24|1345.14|7
1649957680000|2022-04-14 17:34:40|1362.64|1345.54|1363.16|1346.06|1363.16|1346.06|1362.37|1345.27|12
1649957690000|2022-04-14 17:34:50|1363.26|1346.16|1364.81|1347.71|1364.99|1347.89|1363.26|1346.16|23
1649957700000|2022-04-14 17:35:00|1364.82|1347.72|1364.92|1347.82|1365.06|1347.96|1364.66|1347.56|11
1649957710000|2022-04-14 17:35:10|1364.91|1347.81|1364.01|1346.91|1364.91|1347.81|1364.01|1346.91|18
1649957720000|2022-04-14 17:35:20|1364.06|1346.96|1364.59|1347.49|1364.71|1347.61|1364.06|1346.96|28
1649957730000|2022-04-14 17:35:30|1364.58|1347.48|1364.86|1347.76|1364.89|1347.79|1364.58|1347.48|14
1649957740000|2022-04-14 17:35:40|1364.88|1347.78|1364.88|1347.78|1364.97|1347.87|1364.79|1347.69|10
1649957750000|2022-04-14 17:35:50|1364.87|1347.77|1364.98|1347.88|1364.98|1347.88|1364.8|1347.7|10
1649957760000|2022-04-14 17:36:00|1365.02|1347.92|1365.04|1347.94|1365.04|1347.94|1364.93|1347.83|8
1649957770000|2022-04-14 17:36:10|1365.03|1347.93|1364.81|1347.71|1365.03|1347.93|1364.81|1347.71|2
1649957780000|2022-04-14 17:36:20|1365.01|1347.91|1365.01|1347.91|1365.01|1347.91|1364.97|1347.87|3
1649957790000|2022-04-14 17:36:30|1364.94|1347.84|1365.03|1347.93|1365.03|1347.93|1364.94|1347.84|6
1649957800000|2022-04-14 17:36:40|1364.96|1347.86|1364.94|1347.84|1364.96|1347.86|1364.94|1347.84|2
1649957810000|2022-04-14 17:36:50|1364.96|1347.86|1364.91|1347.81|1365.02|1347.92|1364.91|1347.81|5
1649957820000|2022-04-14 17:37:00|1364.92|1347.82|1365.05|1347.95|1365.05|1347.95|1364.92|1347.82|6
1649957830000|2022-04-14 17:37:10|1365.07|1347.97|1366.76|1349.66|1366.97|1349.87|1365.07|1347.97|14
1649957840000|2022-04-14 17:37:20|1366.66|1349.56|1368.06|1350.96|1368.17|1351.07|1366.66|1349.56|7
1649957850000|2022-04-14 17:37:30|1367.71|1350.61|1367.68|1350.58|1367.86|1350.76|1367.48|1350.38|5
1649957860000|2022-04-14 17:37:40|1367.48|1350.38|1367.6|1350.5|1367.85|1350.75|1367.48|1350.38|10
1649957870000|2022-04-14 17:37:50|1367.59|1350.49|1367.92|1350.82|1367.94|1350.84|1367.52|1350.42|11
1649957880000|2022-04-14 17:38:00|1368.84|1351.74|1368.55|1351.45|1368.86|1351.76|1368.44|1351.34|18
1649957890000|2022-04-14 17:38:10|1368.27|1351.17|1368.36|1351.26|1368.5|1351.4|1368.27|1351.17|3
1649957900000|2022-04-14 17:38:20|1368.44|1351.34|1368.21|1351.11|1368.49|1351.39|1368.21|1351.11|7
1649957910000|2022-04-14 17:38:30|1368.15|1351.05|1368.19|1351.09|1368.34|1351.24|1368.13|1351.03|15
1649957920000|2022-04-14 17:38:40|1368.2|1351.1|1368.17|1351.07|1368.35|1351.25|1368.11|1351.01|14
1649957930000|2022-04-14 17:38:50|1368.16|1351.06|1368.13|1351.03|1368.22|1351.12|1368.13|1351.03|6
1649957940000|2022-04-14 17:39:00|1368.15|1351.05|1368.07|1350.97|1368.15|1351.05|1368.07|1350.97|3
1649957950000|2022-04-14 17:39:10|1367.96|1350.86|1367.36|1350.26|1367.96|1350.86|1367.36|1350.26|4
1649957960000|2022-04-14 17:39:20|1367.33|1350.23|1366.46|1349.36|1367.33|1350.23|1366.46|1349.36|11
1649957970000|2022-04-14 17:39:30|1366.44|1349.34|1365.24|1348.14|1366.44|1349.34|1365.24|1348.14|28
1649957980000|2022-04-14 17:39:40|1365.21|1348.11|1365.22|1348.12|1365.31|1348.21|1365.21|1348.11|8
1649957990000|2022-04-14 17:39:50|1365.21|1348.11|1365.19|1348.09|1365.23|1348.13|1365.19|1348.09|4
1649958000000|2022-04-14 17:40:00|1365.22|1348.12|1364.69|1347.59|1365.72|1348.62|1364.69|1347.59|16
1649958010000|2022-04-14 17:40:10|1364.77|1347.67|1364.24|1347.14|1364.77|1347.67|1364.22|1347.12|10
1649958020000|2022-04-14 17:40:20|1364.22|1347.12|1364.08|1346.98|1364.47|1347.37|1364.05|1346.95|9
1649958030000|2022-04-14 17:40:30|1364.14|1347.04|1364.21|1347.11|1364.21|1347.11|1364.08|1346.98|4
1649958040000|2022-04-14 17:40:40|1364.17|1347.07|1364.46|1347.36|1364.51|1347.41|1364.15|1347.05|11
1649958050000|2022-04-14 17:40:50|1364.43|1347.33|1364.28|1347.18|1364.43|1347.33|1364.28|1347.18|10
1649958060000|2022-04-14 17:41:00|1364.37|1347.27|1364.83|1347.73|1364.91|1347.81|1364.37|1347.27|7
1649958070000|2022-04-14 17:41:10|1364.84|1347.74|1364.24|1347.14|1364.92|1347.82|1364.14|1347.04|10
1649958080000|2022-04-14 17:41:20|1364.2|1347.1|1364.07|1346.97|1364.21|1347.11|1364.01|1346.91|8
1649958090000|2022-04-14 17:41:30|1364.17|1347.07|1363.47|1346.37|1364.17|1347.07|1363.47|1346.37|15
1649958100000|2022-04-14 17:41:40|1363.36|1346.26|1363.83|1346.73|1363.89|1346.79|1363.36|1346.26|17
1649958110000|2022-04-14 17:41:50|1363.81|1346.71|1364.15|1347.05|1364.15|1347.05|1363.81|1346.71|12
1649958120000|2022-04-14 17:42:00|1364.14|1347.04|1364.13|1347.03|1364.14|1347.04|1364.04|1346.94|10
1649958130000|2022-04-14 17:42:10|1364.14|1347.04|1364.12|1347.02|1364.2|1347.1|1363.97|1346.87|15
1649958140000|2022-04-14 17:42:20|1364.13|1347.03|1364.15|1347.05|1364.23|1347.13|1363.9|1346.8|17
1649958150000|2022-04-14 17:42:30|1364.05|1346.95|1364.05|1346.95|1364.05|1346.95|1364.03|1346.93|5
1649958170000|2022-04-14 17:42:50|1364.03|1346.93|1363.92|1346.82|1364.09|1346.99|1363.92|1346.82|18
1649958180000|2022-04-14 17:43:00|1363.95|1346.85|1364.05|1346.95|1364.07|1346.97|1363.95|1346.85|9
1649958190000|2022-04-14 17:43:10|1364.04|1346.94|1364.08|1346.98|1364.09|1346.99|1364.02|1346.92|11
1649958200000|2022-04-14 17:43:20|1364.18|1347.08|1364.19|1347.09|1364.19|1347.09|1364.18|1347.08|2
1649958210000|2022-04-14 17:43:30|1364.16|1347.06|1364.9|1347.8|1364.9|1347.8|1364.13|1347.03|12
1649958220000|2022-04-14 17:43:40|1364.81|1347.71|1365.14|1348.04|1365.14|1348.04|1364.67|1347.57|12
1649958230000|2022-04-14 17:43:50|1365.06|1347.96|1365.14|1348.04|1365.16|1348.06|1365.06|1347.96|9
1649958240000|2022-04-14 17:44:00|1365.15|1348.05|1365.03|1347.93|1365.16|1348.06|1364.81|1347.71|15
1649958250000|2022-04-14 17:44:10|1365.01|1347.91|1364.12|1347.02|1365.01|1347.91|1364.04|1346.94|19
1649958260000|2022-04-14 17:44:20|1364.11|1347.01|1363.92|1346.82|1364.14|1347.04|1363.92|1346.82|15
1649958270000|2022-04-14 17:44:30|1363.63|1346.53|1363.42|1346.32|1363.81|1346.71|1363.23|1346.13|15
1649958280000|2022-04-14 17:44:40|1363.4|1346.3|1363.25|1346.15|1363.41|1346.31|1363.25|1346.15|10
1649958290000|2022-04-14 17:44:50|1363.04|1345.94|1362.38|1345.28|1363.13|1346.03|1362.38|1345.28|11
1649958300000|2022-04-14 17:45:00|1362.41|1345.31|1362.41|1345.31|1362.46|1345.36|1362.37|1345.27|13
1649958310000|2022-04-14 17:45:10|1362.4|1345.3|1361.46|1344.36|1362.42|1345.32|1361.46|1344.36|16
1649958320000|2022-04-14 17:45:20|1361.49|1344.39|1361.98|1344.88|1361.98|1344.88|1361.48|1344.38|8
1649958330000|2022-04-14 17:45:30|1361.97|1344.87|1362.05|1344.95|1362.05|1344.95|1361.97|1344.87|3
1649958340000|2022-04-14 17:45:40|1361.98|1344.88|1361.38|1344.28|1361.98|1344.88|1361.31|1344.21|10
1649958350000|2022-04-14 17:45:50|1361.43|1344.33|1361.43|1344.33|1361.43|1344.33|1361.43|1344.33|1
1649958360000|2022-04-14 17:46:00|1361.21|1344.11|1361.49|1344.39|1361.49|1344.39|1361.21|1344.11|9
1649958370000|2022-04-14 17:46:10|1361.45|1344.35|1361.41|1344.31|1361.5|1344.4|1361.41|1344.31|5
1649958380000|2022-04-14 17:46:20|1361.38|1344.28|1360.89|1343.79|1361.38|1344.28|1360.81|1343.71|7
1649958390000|2022-04-14 17:46:30|1360.88|1343.78|1361.1|1344|1361.1|1344|1360.46|1343.36|12
1649958400000|2022-04-14 17:46:40|1361.09|1343.99|1360.57|1343.47|1361.18|1344.08|1360.57|1343.47|14
1649958410000|2022-04-14 17:46:50|1360.18|1343.08|1360.18|1343.08|1360.18|1343.08|1360.18|1343.08|1
1649958420000|2022-04-14 17:47:00|1360.31|1343.21|1360.38|1343.28|1360.38|1343.28|1360.23|1343.13|3
1649958430000|2022-04-14 17:47:10|1360.14|1343.04|1360.14|1343.04|1360.14|1343.04|1360.14|1343.04|1
1649958440000|2022-04-14 17:47:20|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1360.1|1343|3
1649958450000|2022-04-14 17:47:30|1360.1|1343|1360.14|1343.04|1360.14|1343.04|1360.04|1342.94|10
1649958460000|2022-04-14 17:47:40|1360.11|1343.01|1360.04|1342.94|1360.11|1343.01|1360.04|1342.94|7
1649958470000|2022-04-14 17:47:50|1360.07|1342.97|1360.03|1342.93|1360.07|1342.97|1360.03|1342.93|4
1649958480000|2022-04-14 17:48:00|1360.02|1342.92|1360.15|1343.05|1360.15|1343.05|1360.02|1342.92|6
1649958490000|2022-04-14 17:48:10|1360.16|1343.06|1360.69|1343.59|1360.81|1343.71|1360.16|1343.06|6
1649958500000|2022-04-14 17:48:20|1360.81|1343.71|1360.94|1343.84|1360.96|1343.86|1360.81|1343.71|5
1649958510000|2022-04-14 17:48:30|1361.44|1344.34|1361.75|1344.65|1361.75|1344.65|1361.44|1344.34|5
1649958520000|2022-04-14 17:48:40|1361.84|1344.74|1361.96|1344.86|1361.96|1344.86|1361.84|1344.74|2
1649958530000|2022-04-14 17:48:50|1361.98|1344.88|1361.98|1344.88|1361.98|1344.88|1361.98|1344.88|1
1649958540000|2022-04-14 17:49:00|1362.16|1345.06|1362.12|1345.02|1362.16|1345.06|1362.11|1345.01|4
1649958550000|2022-04-14 17:49:10|1361.99|1344.89|1361.94|1344.84|1361.99|1344.89|1361.94|1344.84|6
1649958560000|2022-04-14 17:49:20|1361.93|1344.83|1361.62|1344.52|1361.93|1344.83|1361.62|1344.52|2
1649958570000|2022-04-14 17:49:30|1361.43|1344.33|1361.24|1344.14|1361.43|1344.33|1361.03|1343.93|5
1649958580000|2022-04-14 17:49:40|1361.13|1344.03|1361.13|1344.03|1361.13|1344.03|1360.99|1343.89|3
1649958590000|2022-04-14 17:49:50|1361.09|1343.99|1361.11|1344.01|1361.11|1344.01|1361.09|1343.99|4
1649958600000|2022-04-14 17:50:00|1361.15|1344.05|1360.78|1343.68|1361.15|1344.05|1360.7|1343.6|8
1649958610000|2022-04-14 17:50:10|1360.72|1343.62|1360.65|1343.55|1360.72|1343.62|1360.54|1343.44|7
1649958620000|2022-04-14 17:50:20|1360.63|1343.53|1360.35|1343.25|1360.63|1343.53|1360.23|1343.13|6
1649958630000|2022-04-14 17:50:30|1360.39|1343.29|1360.32|1343.22|1360.55|1343.45|1360.32|1343.22|9
1649958640000|2022-04-14 17:50:40|1360.35|1343.25|1360.79|1343.69|1360.89|1343.79|1360.12|1343.02|13
1649958650000|2022-04-14 17:50:50|1360.78|1343.68|1360.9|1343.8|1360.9|1343.8|1360.74|1343.64|12
1649958660000|2022-04-14 17:51:00|1360.85|1343.75|1360.39|1343.29|1360.85|1343.75|1360.39|1343.29|12
1649958670000|2022-04-14 17:51:10|1360.35|1343.25|1360.26|1343.16|1360.39|1343.29|1360.22|1343.12|12
1649958680000|2022-04-14 17:51:20|1360.29|1343.19|1360.26|1343.16|1360.29|1343.19|1360.25|1343.15|7
1649958690000|2022-04-14 17:51:30|1360.25|1343.15|1360.25|1343.15|1360.28|1343.18|1360.22|1343.12|10
1649958700000|2022-04-14 17:51:40|1360.26|1343.16|1360.5|1343.4|1360.5|1343.4|1360.16|1343.06|8
1649958710000|2022-04-14 17:51:50|1360.29|1343.19|1360.58|1343.48|1360.58|1343.48|1360.29|1343.19|6
1649958720000|2022-04-14 17:52:00|1360.61|1343.51|1361|1343.9|1361.02|1343.92|1360.61|1343.51|16
1649958730000|2022-04-14 17:52:10|1361.02|1343.92|1361.13|1344.03|1361.14|1344.04|1360.94|1343.84|10
1649958740000|2022-04-14 17:52:20|1361.14|1344.04|1361.16|1344.06|1361.25|1344.15|1361.12|1344.02|7
1649958750000|2022-04-14 17:52:30|1361.29|1344.19|1361.29|1344.19|1361.32|1344.22|1361.17|1344.07|16
1649958760000|2022-04-14 17:52:40|1361.26|1344.16|1361.16|1344.06|1361.3|1344.2|1361.15|1344.05|14
1649958770000|2022-04-14 17:52:50|1361.17|1344.07|1361.07|1343.97|1361.23|1344.13|1361.07|1343.97|6
1649958780000|2022-04-14 17:53:00|1361.08|1343.98|1361.01|1343.91|1361.08|1343.98|1360.95|1343.85|17
1649958790000|2022-04-14 17:53:10|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1
1649958800000|2022-04-14 17:53:20|1361.02|1343.92|1361.02|1343.92|1361.02|1343.92|1361.02|1343.92|1
1649958810000|2022-04-14 17:53:30|1361.03|1343.93|1360.95|1343.85|1361.03|1343.93|1360.94|1343.84|3
1649958830000|2022-04-14 17:53:50|1361|1343.9|1361.38|1344.28|1361.38|1344.28|1360.99|1343.89|6
1649958840000|2022-04-14 17:54:00|1361.35|1344.25|1361.18|1344.08|1361.38|1344.28|1361.18|1344.08|4
1649958870000|2022-04-14 17:54:30|1361.21|1344.11|1361.09|1343.99|1361.21|1344.11|1361.08|1343.98|6
1649958880000|2022-04-14 17:54:40|1361.08|1343.98|1360.91|1343.81|1361.08|1343.98|1360.91|1343.81|4
1649958890000|2022-04-14 17:54:50|1360.97|1343.87|1360.97|1343.87|1360.97|1343.87|1360.97|1343.87|1
1649958900000|2022-04-14 17:55:00|1360.96|1343.86|1360.61|1343.51|1361.04|1343.94|1360.49|1343.39|11
1649958910000|2022-04-14 17:55:10|1360.56|1343.46|1361.05|1343.95|1361.05|1343.95|1360.56|1343.46|10
1649958920000|2022-04-14 17:55:20|1361.04|1343.94|1360.17|1343.07|1361.05|1343.95|1360.15|1343.05|9
1649958930000|2022-04-14 17:55:30|1360.1|1343|1360.15|1343.05|1360.18|1343.08|1360.1|1343|6
1649958940000|2022-04-14 17:55:40|1360.18|1343.08|1360.15|1343.05|1360.18|1343.08|1360.11|1343.01|6
1649958950000|2022-04-14 17:55:50|1360.28|1343.18|1361.23|1344.13|1361.23|1344.13|1360.28|1343.18|18
1649958960000|2022-04-14 17:56:00|1361.18|1344.08|1361.84|1344.74|1361.84|1344.74|1361.18|1344.08|12
1649958970000|2022-04-14 17:56:10|1361.85|1344.75|1362.3|1345.2|1362.3|1345.2|1361.82|1344.72|6
1649958990000|2022-04-14 17:56:30|1362.2|1345.1|1361.92|1344.82|1362.2|1345.1|1361.86|1344.76|12
1649959000000|2022-04-14 17:56:40|1361.89|1344.79|1361.84|1344.74|1361.89|1344.79|1361.83|1344.73|6
1649959010000|2022-04-14 17:56:50|1361.88|1344.78|1362.48|1345.38|1362.48|1345.38|1361.88|1344.78|8
1649959020000|2022-04-14 17:57:00|1362.6|1345.5|1362.9|1345.8|1362.98|1345.88|1362.6|1345.5|9
1649959030000|2022-04-14 17:57:10|1362.89|1345.79|1362.17|1345.07|1362.89|1345.79|1362.12|1345.02|9
1649959040000|2022-04-14 17:57:20|1362.06|1344.96|1362.73|1345.63|1362.74|1345.64|1362.05|1344.95|19
1649959050000|2022-04-14 17:57:30|1362.74|1345.64|1362.76|1345.66|1362.77|1345.67|1362.74|1345.64|9
1649959060000|2022-04-14 17:57:40|1362.64|1345.54|1362.85|1345.75|1362.85|1345.75|1362.64|1345.54|2
1649959070000|2022-04-14 17:57:50|1362.69|1345.59|1362.81|1345.71|1362.81|1345.71|1362.69|1345.59|5
1649959080000|2022-04-14 17:58:00|1362.8|1345.7|1362.86|1345.76|1362.86|1345.76|1362.32|1345.22|7
1649959090000|2022-04-14 17:58:10|1362.82|1345.72|1362.82|1345.72|1362.82|1345.72|1362.82|1345.72|1
1649959110000|2022-04-14 17:58:30|1362.86|1345.76|1362.97|1345.87|1362.97|1345.87|1362.86|1345.76|7
1649959120000|2022-04-14 17:58:40|1363.14|1346.04|1363.6|1346.5|1363.6|1346.5|1363.14|1346.04|13
1649959130000|2022-04-14 17:58:50|1363.74|1346.64|1363.76|1346.66|1363.76|1346.66|1363.6|1346.5|8
1649959140000|2022-04-14 17:59:00|1363.64|1346.54|1363.71|1346.61|1363.73|1346.63|1363.64|1346.54|3
1649959150000|2022-04-14 17:59:10|1363.79|1346.69|1364.66|1347.56|1364.66|1347.56|1363.75|1346.65|15
1649959160000|2022-04-14 17:59:20|1364.72|1347.62|1365.43|1348.33|1365.44|1348.34|1364.72|1347.62|31
1649959170000|2022-04-14 17:59:30|1365.47|1348.37|1365.55|1348.45|1365.55|1348.45|1365.29|1348.19|13
1649959180000|2022-04-14 17:59:40|1365.9|1348.8|1365.02|1347.92|1365.91|1348.81|1365.02|1347.92|8
1649959190000|2022-04-14 17:59:50|1365.05|1347.95|1365.28|1348.18|1365.31|1348.21|1365.04|1347.94|14
1649959200000|2022-04-14 18:00:00|1365.51|1348.41|1365.17|1348.07|1365.94|1348.84|1365.17|1348.07|23
1649959210000|2022-04-14 18:00:10|1365.19|1348.09|1365.47|1348.37|1365.47|1348.37|1365.07|1347.97|13
1649959220000|2022-04-14 18:00:20|1365.32|1348.22|1366.21|1349.11|1366.27|1349.17|1365.17|1348.07|15
1649959230000|2022-04-14 18:00:30|1366.22|1349.12|1366.13|1349.03|1366.22|1349.12|1366.13|1349.03|2
1649959240000|2022-04-14 18:00:40|1366.08|1348.98|1366.08|1348.98|1366.13|1349.03|1366.05|1348.95|13
1649959250000|2022-04-14 18:00:50|1366.05|1348.95|1366.07|1348.97|1366.08|1348.98|1366.05|1348.95|6
1649959260000|2022-04-14 18:01:00|1366.08|1348.98|1366.09|1348.99|1366.47|1349.37|1366.08|1348.98|10
1649959270000|2022-04-14 18:01:10|1366.03|1348.93|1366.17|1349.07|1366.17|1349.07|1366.03|1348.93|4
1649959280000|2022-04-14 18:01:20|1366.18|1349.08|1365.62|1348.52|1366.18|1349.08|1365.62|1348.52|9
1649959290000|2022-04-14 18:01:30|1365.63|1348.53|1365.54|1348.44|1365.67|1348.57|1365.39|1348.29|13
1649959300000|2022-04-14 18:01:40|1365.45|1348.35|1366.06|1348.96|1366.06|1348.96|1365.45|1348.35|4
1649959310000|2022-04-14 18:01:50|1366.08|1348.98|1366.07|1348.97|1366.08|1348.98|1366.07|1348.97|2
1649959320000|2022-04-14 18:02:00|1366.06|1348.96|1365.9|1348.8|1366.08|1348.98|1365.9|1348.8|8
1649959330000|2022-04-14 18:02:10|1365.95|1348.85|1366.05|1348.95|1366.05|1348.95|1365.95|1348.85|2
1649959350000|2022-04-14 18:02:30|1365.7|1348.6|1365.19|1348.09|1365.7|1348.6|1365.19|1348.09|3
1649959360000|2022-04-14 18:02:40|1365.24|1348.14|1365.27|1348.17|1365.27|1348.17|1365.22|1348.12|3
1649959370000|2022-04-14 18:02:50|1365.07|1347.97|1365.14|1348.04|1365.14|1348.04|1365.07|1347.97|2
1649959380000|2022-04-14 18:03:00|1365.2|1348.1|1365.2|1348.1|1365.2|1348.1|1365.2|1348.1|1
1649959390000|2022-04-14 18:03:10|1365.35|1348.25|1365.76|1348.66|1365.76|1348.66|1365.33|1348.23|5
1649959400000|2022-04-14 18:03:20|1365.95|1348.85|1366.24|1349.14|1366.24|1349.14|1365.95|1348.85|2
1649959410000|2022-04-14 18:03:30|1366.45|1349.35|1366.51|1349.41|1367.48|1350.38|1366.28|1349.18|8
1649959420000|2022-04-14 18:03:40|1369.65|1352.55|1369.9|1352.8|1369.98|1352.88|1369.65|1352.55|4
1649959430000|2022-04-14 18:03:50|1370.02|1352.92|1369.94|1352.84|1370.08|1352.98|1369.77|1352.67|6
1649959440000|2022-04-14 18:04:00|1369.95|1352.85|1369.95|1352.85|1370.03|1352.93|1369.93|1352.83|4
1649959450000|2022-04-14 18:04:10|1369.96|1352.86|1370.82|1353.72|1370.82|1353.72|1369.96|1352.86|12
1649959460000|2022-04-14 18:04:20|1370.75|1353.65|1370.22|1353.12|1370.75|1353.65|1370.15|1353.05|12
1649959470000|2022-04-14 18:04:30|1370.27|1353.17|1370.1|1353|1370.69|1353.59|1370.06|1352.96|17
1649959480000|2022-04-14 18:04:40|1370.11|1353.01|1370.15|1353.05|1370.15|1353.05|1370.1|1353|7
1649959490000|2022-04-14 18:04:50|1370.18|1353.08|1370.19|1353.09|1370.19|1353.09|1369.71|1352.61|4
1649959500000|2022-04-14 18:05:00|1370.15|1353.05|1369.74|1352.64|1370.15|1353.05|1369.74|1352.64|3
1649959510000|2022-04-14 18:05:10|1369.34|1352.24|1369.18|1352.08|1369.47|1352.37|1369.18|1352.08|10
1649959520000|2022-04-14 18:05:20|1369.19|1352.09|1369.18|1352.08|1369.22|1352.12|1369.18|1352.08|9
1649959530000|2022-04-14 18:05:30|1369.17|1352.07|1369.22|1352.12|1369.22|1352.12|1369.08|1351.98|13
1649959540000|2022-04-14 18:05:40|1369.23|1352.13|1369.09|1351.99|1369.23|1352.13|1369.09|1351.99|12
1649959550000|2022-04-14 18:05:50|1369.08|1351.98|1369.19|1352.09|1369.19|1352.09|1369.08|1351.98|9
1649959560000|2022-04-14 18:06:00|1369.18|1352.08|1369.04|1351.94|1369.19|1352.09|1369.04|1351.94|8
1649959570000|2022-04-14 18:06:10|1369.05|1351.95|1369.05|1351.95|1369.06|1351.96|1369.04|1351.94|7
1649959580000|2022-04-14 18:06:20|1369.04|1351.94|1369.03|1351.93|1369.05|1351.95|1369.02|1351.92|11
1649959590000|2022-04-14 18:06:30|1369.02|1351.92|1369.05|1351.95|1369.13|1352.03|1369.02|1351.92|8
1649959600000|2022-04-14 18:06:40|1369.04|1351.94|1369.05|1351.95|1369.12|1352.02|1369.03|1351.93|11
1649959610000|2022-04-14 18:06:50|1369.12|1352.02|1369.15|1352.05|1369.17|1352.07|1369.09|1351.99|11
1649959620000|2022-04-14 18:07:00|1369.14|1352.04|1369.23|1352.13|1369.26|1352.16|1369.11|1352.01|11
1649959630000|2022-04-14 18:07:10|1369.22|1352.12|1369.14|1352.04|1369.22|1352.12|1369.12|1352.02|6
1649959640000|2022-04-14 18:07:20|1369.16|1352.06|1369.03|1351.93|1369.16|1352.06|1369.01|1351.91|8
1649959650000|2022-04-14 18:07:30|1369.09|1351.99|1369.07|1351.97|1369.25|1352.15|1369.05|1351.95|10
1649959660000|2022-04-14 18:07:40|1369.08|1351.98|1369.06|1351.96|1369.08|1351.98|1368.96|1351.86|9
1649959680000|2022-04-14 18:08:00|1369.05|1351.95|1369.05|1351.95|1369.05|1351.95|1369.05|1351.95|1
1649959690000|2022-04-14 18:08:10|1369.09|1351.99|1368.98|1351.88|1369.09|1351.99|1368.98|1351.88|7
1649959700000|2022-04-14 18:08:20|1369.07|1351.97|1369.07|1351.97|1369.07|1351.97|1369.07|1351.97|1
1649959710000|2022-04-14 18:08:30|1369.02|1351.92|1368.78|1351.68|1369.02|1351.92|1368.74|1351.64|6
1649959720000|2022-04-14 18:08:40|1368.77|1351.67|1368.31|1351.21|1368.86|1351.76|1368.31|1351.21|9
1649959730000|2022-04-14 18:08:50|1368.26|1351.16|1367.99|1350.89|1368.26|1351.16|1367.55|1350.45|10
1649959740000|2022-04-14 18:09:00|1367.78|1350.68|1367.46|1350.36|1367.9|1350.8|1367.35|1350.25|14
1649959750000|2022-04-14 18:09:10|1367.35|1350.25|1367.27|1350.17|1367.67|1350.57|1367.25|1350.15|12
1649959760000|2022-04-14 18:09:20|1367.31|1350.21|1368.17|1351.07|1368.17|1351.07|1367.31|1350.21|14
1649959770000|2022-04-14 18:09:30|1368.18|1351.08|1367.7|1350.6|1368.19|1351.09|1367.41|1350.31|9
1649959780000|2022-04-14 18:09:40|1367.72|1350.62|1367.56|1350.46|1367.81|1350.71|1367.53|1350.43|14
1649959790000|2022-04-14 18:09:50|1367.58|1350.48|1367.55|1350.45|1367.69|1350.59|1367.55|1350.45|6
1649959800000|2022-04-14 18:10:00|1367.44|1350.34|1366.23|1349.13|1367.77|1350.67|1366.23|1349.13|14
1649959810000|2022-04-14 18:10:10|1366.24|1349.14|1367.01|1349.91|1367.01|1349.91|1366.24|1349.14|10
1649959820000|2022-04-14 18:10:20|1366.99|1349.89|1367|1349.9|1367|1349.9|1366.99|1349.89|2
1649959830000|2022-04-14 18:10:30|1366.93|1349.83|1366.92|1349.82|1367.04|1349.94|1366.9|1349.8|9
1649959840000|2022-04-14 18:10:40|1366.93|1349.83|1367.57|1350.47|1367.57|1350.47|1366.92|1349.82|16
1649959850000|2022-04-14 18:10:50|1367.61|1350.51|1368.65|1351.55|1368.65|1351.55|1367.54|1350.44|17
1649959860000|2022-04-14 18:11:00|1368.71|1351.61|1370.86|1353.76|1370.86|1353.76|1368.65|1351.55|21
1649959870000|2022-04-14 18:11:10|1370.88|1353.78|1375.23|1358.13|1375.23|1358.13|1370.88|1353.78|21
1649959880000|2022-04-14 18:11:20|1374.58|1357.48|1375.76|1358.66|1375.88|1358.78|1374.58|1357.48|26
1649959890000|2022-04-14 18:11:30|1375.68|1358.58|1378.9|1361.8|1378.91|1361.81|1375.03|1357.93|26
1649959900000|2022-04-14 18:11:40|1378.72|1361.62|1378.76|1361.66|1378.97|1361.87|1378.71|1361.61|24
1649959910000|2022-04-14 18:11:50|1378.77|1361.67|1379.44|1362.34|1379.46|1362.36|1378.65|1361.55|24
1649959920000|2022-04-14 18:12:00|1379.49|1362.39|1378.92|1361.82|1379.5|1362.4|1378.78|1361.68|13
1649959930000|2022-04-14 18:12:10|1378.93|1361.83|1378.96|1361.86|1378.96|1361.86|1378.68|1361.58|10
1649959940000|2022-04-14 18:12:20|1379.01|1361.91|1378.96|1361.86|1379.01|1361.91|1378.67|1361.57|3
1649959950000|2022-04-14 18:12:30|1378.98|1361.88|1379.05|1361.95|1379.05|1361.95|1378.76|1361.66|4
1649959960000|2022-04-14 18:12:40|1379.08|1361.98|1379.01|1361.91|1379.09|1361.99|1379.01|1361.91|3
1649959970000|2022-04-14 18:12:50|1379.03|1361.93|1378.13|1361.03|1379.03|1361.93|1378.03|1360.93|11
1649959980000|2022-04-14 18:13:00|1378.14|1361.04|1377.3|1360.2|1378.14|1361.04|1377.27|1360.17|18
1649959990000|2022-04-14 18:13:10|1377.31|1360.21|1377.97|1360.87|1378|1360.9|1377.31|1360.21|16
1649960000000|2022-04-14 18:13:20|1378.17|1361.07|1377.39|1360.29|1378.17|1361.07|1377.39|1360.29|17
1649960010000|2022-04-14 18:13:30|1377.4|1360.3|1375.81|1358.71|1377.4|1360.3|1375.81|1358.71|21
1649960020000|2022-04-14 18:13:40|1375.82|1358.72|1375.89|1358.79|1375.97|1358.87|1375.82|1358.72|6
1649960030000|2022-04-14 18:13:50|1375.92|1358.82|1376.44|1359.34|1376.5|1359.4|1375.92|1358.82|12
1649960040000|2022-04-14 18:14:00|1376.4|1359.3|1376.02|1358.92|1376.4|1359.3|1375.99|1358.89|8
1649960050000|2022-04-14 18:14:10|1376.01|1358.91|1376.01|1358.91|1376.01|1358.91|1375.96|1358.86|5
1649960060000|2022-04-14 18:14:20|1375.96|1358.86|1376.02|1358.92|1376.02|1358.92|1375.96|1358.86|10
1649960070000|2022-04-14 18:14:30|1376.01|1358.91|1375.89|1358.79|1376.01|1358.91|1375.89|1358.79|4
1649960080000|2022-04-14 18:14:40|1375.87|1358.77|1375.91|1358.81|1375.91|1358.81|1375.87|1358.77|3
1649960090000|2022-04-14 18:14:50|1375.93|1358.83|1376.74|1359.64|1376.74|1359.64|1375.93|1358.83|9
1649960100000|2022-04-14 18:15:00|1376.84|1359.74|1376.49|1359.39|1377.79|1360.69|1376.49|1359.39|25
1649960110000|2022-04-14 18:15:10|1376.44|1359.34|1375.97|1358.87|1376.44|1359.34|1375.97|1358.87|4
1649960120000|2022-04-14 18:15:20|1376|1358.9|1375.86|1358.76|1376|1358.9|1375.86|1358.76|8
1649960130000|2022-04-14 18:15:30|1375.94|1358.84|1375.96|1358.86|1375.98|1358.88|1375.9|1358.8|10
1649960140000|2022-04-14 18:15:40|1375.95|1358.85|1375.9|1358.8|1375.95|1358.85|1375.9|1358.8|2
1649960150000|2022-04-14 18:15:50|1375.92|1358.82|1375.92|1358.82|1375.92|1358.82|1375.91|1358.81|5
1649960160000|2022-04-14 18:16:00|1375.85|1358.75|1375.91|1358.81|1375.92|1358.82|1375.85|1358.75|4
1649960170000|2022-04-14 18:16:10|1375.8|1358.7|1375.25|1358.15|1375.81|1358.71|1375.25|1358.15|11
1649960180000|2022-04-14 18:16:20|1375.09|1357.99|1375.92|1358.82|1376.03|1358.93|1375.09|1357.99|16
1649960190000|2022-04-14 18:16:30|1375.8|1358.7|1375.96|1358.86|1376.81|1359.71|1375.8|1358.7|15
1649960200000|2022-04-14 18:16:40|1376.31|1359.21|1375.16|1358.06|1376.31|1359.21|1375.16|1358.06|11
1649960210000|2022-04-14 18:16:50|1374.78|1357.68|1374.96|1357.86|1375.25|1358.15|1374.78|1357.68|9
1649960220000|2022-04-14 18:17:00|1375.02|1357.92|1375.03|1357.93|1375.03|1357.93|1375.02|1357.92|2
1649960230000|2022-04-14 18:17:10|1374.94|1357.84|1374.98|1357.88|1374.99|1357.89|1374.94|1357.84|3
1649960240000|2022-04-14 18:17:20|1375|1357.9|1375.17|1358.07|1375.17|1358.07|1375|1357.9|6
1649960250000|2022-04-14 18:17:30|1375.12|1358.02|1375.12|1358.02|1375.12|1358.02|1375.12|1358.02|1
1649960260000|2022-04-14 18:17:40|1375.17|1358.07|1374.87|1357.77|1375.17|1358.07|1374.78|1357.68|6
1649960270000|2022-04-14 18:17:50|1374.12|1357.02|1374.22|1357.12|1374.22|1357.12|1373.99|1356.89|11
1649960280000|2022-04-14 18:18:00|1373.9|1356.8|1373.07|1355.97|1373.9|1356.8|1373.07|1355.97|13
1649960290000|2022-04-14 18:18:10|1373.11|1356.01|1373.07|1355.97|1373.11|1356.01|1373.06|1355.96|6
1649960300000|2022-04-14 18:18:20|1373.09|1355.99|1372.61|1355.51|1373.09|1355.99|1372.61|1355.51|3
1649960310000|2022-04-14 18:18:30|1372.85|1355.75|1372.86|1355.76|1372.89|1355.79|1372.85|1355.75|6
1649960320000|2022-04-14 18:18:40|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1
1649960330000|2022-04-14 18:18:50|1372.97|1355.87|1372.42|1355.32|1372.98|1355.88|1372.19|1355.09|17
1649960340000|2022-04-14 18:19:00|1372.58|1355.48|1372.55|1355.45|1372.58|1355.48|1372.55|1355.45|3
1649960350000|2022-04-14 18:19:10|1372.2|1355.1|1372.16|1355.06|1372.2|1355.1|1372.16|1355.06|2
1649960360000|2022-04-14 18:19:20|1372.07|1354.97|1371.24|1354.14|1372.07|1354.97|1371.19|1354.09|14
1649960370000|2022-04-14 18:19:30|1371.19|1354.09|1370.99|1353.89|1371.2|1354.1|1370.99|1353.89|4
1649960380000|2022-04-14 18:19:40|1370.95|1353.85|1370.95|1353.85|1370.95|1353.85|1370.94|1353.84|3
1649960390000|2022-04-14 18:19:50|1370.94|1353.84|1370.95|1353.85|1370.99|1353.89|1370.94|1353.84|7
1649960400000|2022-04-14 18:20:00|1370.97|1353.87|1370.09|1352.99|1370.97|1353.87|1370.08|1352.98|11
1649960410000|2022-04-14 18:20:10|1370|1352.9|1370.09|1352.99|1370.09|1352.99|1369.57|1352.47|6
1649960430000|2022-04-14 18:20:30|1369.98|1352.88|1369.96|1352.86|1370.09|1352.99|1369.96|1352.86|7
1649960440000|2022-04-14 18:20:40|1369.97|1352.87|1369.71|1352.61|1369.97|1352.87|1369.68|1352.58|7
1649960450000|2022-04-14 18:20:50|1369.69|1352.59|1369.14|1352.04|1369.71|1352.61|1369.14|1352.04|16
1649960460000|2022-04-14 18:21:00|1369.13|1352.03|1369.03|1351.93|1369.13|1352.03|1369.02|1351.92|10
1649960470000|2022-04-14 18:21:10|1369.01|1351.91|1368.33|1351.23|1369.01|1351.91|1368.2|1351.1|14
1649960480000|2022-04-14 18:21:20|1368.31|1351.21|1368.29|1351.19|1368.33|1351.23|1368.2|1351.1|7
1649960490000|2022-04-14 18:21:30|1368.19|1351.09|1368.19|1351.09|1368.23|1351.13|1368.18|1351.08|5
1649960500000|2022-04-14 18:21:40|1368.27|1351.17|1368.7|1351.6|1368.7|1351.6|1368.13|1351.03|18
1649960510000|2022-04-14 18:21:50|1368.67|1351.57|1369.67|1352.57|1369.67|1352.57|1368.59|1351.49|20
1649960520000|2022-04-14 18:22:00|1369.66|1352.56|1369.56|1352.46|1369.84|1352.74|1369.56|1352.46|9
1649960530000|2022-04-14 18:22:10|1369.86|1352.76|1370.02|1352.92|1370.05|1352.95|1369.77|1352.67|6
1649960540000|2022-04-14 18:22:20|1369.99|1352.89|1369.99|1352.89|1369.99|1352.89|1369.99|1352.89|1
1649960550000|2022-04-14 18:22:30|1369.97|1352.87|1369.94|1352.84|1369.97|1352.87|1369.94|1352.84|4
1649960560000|2022-04-14 18:22:40|1369.74|1352.64|1369.8|1352.7|1369.8|1352.7|1369.71|1352.61|6
1649960570000|2022-04-14 18:22:50|1369.73|1352.63|1369.68|1352.58|1369.8|1352.7|1369.6|1352.5|11
1649960580000|2022-04-14 18:23:00|1369.64|1352.54|1369.79|1352.69|1369.79|1352.69|1369.63|1352.53|10
1649960590000|2022-04-14 18:23:10|1369.99|1352.89|1370.21|1353.11|1370.21|1353.11|1369.99|1352.89|6
1649960600000|2022-04-14 18:23:20|1370.2|1353.1|1370.21|1353.11|1370.21|1353.11|1370.15|1353.05|3
1649960620000|2022-04-14 18:23:40|1370.22|1353.12|1370.24|1353.14|1370.25|1353.15|1370.22|1353.12|3
1649960630000|2022-04-14 18:23:50|1370.39|1353.29|1371.58|1354.48|1371.58|1354.48|1370.34|1353.24|11
1649960640000|2022-04-14 18:24:00|1371.6|1354.5|1371.11|1354.01|1371.61|1354.51|1371.11|1354.01|7
1649960650000|2022-04-14 18:24:10|1371.03|1353.93|1371|1353.9|1371.11|1354.01|1370.99|1353.89|10
1649960660000|2022-04-14 18:24:20|1371.01|1353.91|1370.48|1353.38|1371.05|1353.95|1370.35|1353.25|11
1649960670000|2022-04-14 18:24:30|1370.17|1353.07|1369.21|1352.11|1370.17|1353.07|1369.21|1352.11|2
1649960680000|2022-04-14 18:24:40|1369.18|1352.08|1369.29|1352.19|1369.29|1352.19|1369.1|1352|3
1649960690000|2022-04-14 18:24:50|1369.24|1352.14|1369.93|1352.83|1369.98|1352.88|1369.01|1351.91|18
1649960700000|2022-04-14 18:25:00|1369.92|1352.82|1370.05|1352.95|1370.15|1353.05|1369.91|1352.81|8
1649960710000|2022-04-14 18:25:10|1370|1352.9|1370.05|1352.95|1370.05|1352.95|1370|1352.9|5
1649960720000|2022-04-14 18:25:20|1369.94|1352.84|1369.61|1352.51|1369.94|1352.84|1369.6|1352.5|3
1649960740000|2022-04-14 18:25:40|1369.64|1352.54|1369.55|1352.45|1369.9|1352.8|1369.55|1352.45|5
1649960750000|2022-04-14 18:25:50|1369.62|1352.52|1370.33|1353.23|1370.4|1353.3|1369.55|1352.45|10
1649960760000|2022-04-14 18:26:00|1370.26|1353.16|1370.65|1353.55|1370.67|1353.57|1370.19|1353.09|12
1649960770000|2022-04-14 18:26:10|1370.64|1353.54|1370.65|1353.55|1370.65|1353.55|1370.6|1353.5|4
1649960780000|2022-04-14 18:26:20|1370.6|1353.5|1370.8|1353.7|1370.8|1353.7|1370.6|1353.5|14
1649960790000|2022-04-14 18:26:30|1370.61|1353.51|1371.71|1354.61|1371.71|1354.61|1370.61|1353.51|20
1649960800000|2022-04-14 18:26:40|1371.9|1354.8|1371.9|1354.8|1372|1354.9|1371.77|1354.67|12
1649960810000|2022-04-14 18:26:50|1371.8|1354.7|1371.78|1354.68|1371.82|1354.72|1371.75|1354.65|8
1649960820000|2022-04-14 18:27:00|1371.79|1354.69|1371.53|1354.43|1371.79|1354.69|1371.51|1354.41|18
1649960830000|2022-04-14 18:27:10|1371.87|1354.77|1370.87|1353.77|1371.87|1354.77|1370.87|1353.77|15
1649960840000|2022-04-14 18:27:20|1370.88|1353.78|1370.86|1353.76|1370.89|1353.79|1370.86|1353.76|6
1649960850000|2022-04-14 18:27:30|1370.87|1353.77|1370.94|1353.84|1371.04|1353.94|1370.87|1353.77|4
1649960860000|2022-04-14 18:27:40|1370.78|1353.68|1369.71|1352.61|1370.85|1353.75|1369.63|1352.53|21
1649960870000|2022-04-14 18:27:50|1369.73|1352.63|1370.27|1353.17|1370.42|1353.32|1369.71|1352.61|19
1649960880000|2022-04-14 18:28:00|1370.28|1353.18|1370.63|1353.53|1370.86|1353.76|1370.27|1353.17|17
1649960890000|2022-04-14 18:28:10|1370.93|1353.83|1371.95|1354.85|1371.95|1354.85|1370.93|1353.83|12
1649960900000|2022-04-14 18:28:20|1371.89|1354.79|1372.59|1355.49|1372.64|1355.54|1371.89|1354.79|12
1649960910000|2022-04-14 18:28:30|1372.77|1355.67|1372.87|1355.77|1372.91|1355.81|1372.77|1355.67|6
1649960920000|2022-04-14 18:28:40|1372.91|1355.81|1372.66|1355.56|1373.01|1355.91|1372.59|1355.49|20
1649960930000|2022-04-14 18:28:50|1372.29|1355.19|1372.35|1355.25|1372.66|1355.56|1372.29|1355.19|18
1649960940000|2022-04-14 18:29:00|1372.36|1355.26|1372.05|1354.95|1372.63|1355.53|1371.62|1354.52|15
1649960950000|2022-04-14 18:29:10|1372.06|1354.96|1371.91|1354.81|1372.06|1354.96|1371.9|1354.8|11
1649960960000|2022-04-14 18:29:20|1371.92|1354.82|1371.93|1354.83|1371.93|1354.83|1371.92|1354.82|4
1649960970000|2022-04-14 18:29:30|1372|1354.9|1372.08|1354.98|1372.08|1354.98|1372|1354.9|2
1649960980000|2022-04-14 18:29:40|1371.99|1354.89|1371.99|1354.89|1371.99|1354.89|1371.99|1354.89|1
1649960990000|2022-04-14 18:29:50|1371.96|1354.86|1371.18|1354.08|1371.96|1354.86|1371.18|1354.08|8
1649961000000|2022-04-14 18:30:00|1371.01|1353.91|1370.64|1353.54|1371.01|1353.91|1370.64|1353.54|5
1649961010000|2022-04-14 18:30:10|1370.71|1353.61|1371.4|1354.3|1371.4|1354.3|1370.71|1353.61|12
1649961020000|2022-04-14 18:30:20|1371.91|1354.81|1372.02|1354.92|1372.02|1354.92|1371.91|1354.81|5
1649961030000|2022-04-14 18:30:30|1372.04|1354.94|1372.69|1355.59|1372.69|1355.59|1371.96|1354.86|17
1649961040000|2022-04-14 18:30:40|1372.74|1355.64|1372.69|1355.59|1372.74|1355.64|1372.69|1355.59|2
1649961050000|2022-04-14 18:30:50|1372.53|1355.43|1372.57|1355.47|1372.65|1355.55|1372.53|1355.43|5
1649961060000|2022-04-14 18:31:00|1372.69|1355.59|1371.88|1354.78|1372.73|1355.63|1371.88|1354.78|16
1649961070000|2022-04-14 18:31:10|1371.99|1354.89|1372.05|1354.95|1372.07|1354.97|1371.99|1354.89|7
1649961080000|2022-04-14 18:31:20|1372.07|1354.97|1371.29|1354.19|1372.07|1354.97|1371.27|1354.17|18
1649961090000|2022-04-14 18:31:30|1371.28|1354.18|1371.19|1354.09|1371.32|1354.22|1371.13|1354.03|12
1649961100000|2022-04-14 18:31:40|1371.22|1354.12|1370.97|1353.87|1371.22|1354.12|1370.81|1353.71|16
1649961110000|2022-04-14 18:31:50|1370.96|1353.86|1370.3|1353.2|1370.97|1353.87|1370.2|1353.1|11
1649961120000|2022-04-14 18:32:00|1370.35|1353.25|1370.23|1353.13|1370.55|1353.45|1370.07|1352.97|5
1649961130000|2022-04-14 18:32:10|1370.07|1352.97|1370.29|1353.19|1370.29|1353.19|1370.05|1352.95|4
1649961140000|2022-04-14 18:32:20|1370.31|1353.21|1370.03|1352.93|1370.31|1353.21|1370.01|1352.91|6
1649961150000|2022-04-14 18:32:30|1369.92|1352.82|1369.1|1352|1369.92|1352.82|1369.1|1352|3
1649961160000|2022-04-14 18:32:40|1369.05|1351.95|1369.07|1351.97|1369.17|1352.07|1369.05|1351.95|4
1649961170000|2022-04-14 18:32:50|1368.84|1351.74|1368.21|1351.11|1368.84|1351.74|1368.21|1351.11|13
1649961180000|2022-04-14 18:33:00|1368.2|1351.1|1367.66|1350.56|1368.2|1351.1|1367.51|1350.41|12
1649961190000|2022-04-14 18:33:10|1367.68|1350.58|1368.11|1351.01|1368.11|1351.01|1367.68|1350.58|15
1649961200000|2022-04-14 18:33:20|1368.09|1350.99|1367.9|1350.8|1368.12|1351.02|1367.88|1350.78|8
1649961210000|2022-04-14 18:33:30|1367.91|1350.81|1368.28|1351.18|1368.32|1351.22|1367.91|1350.81|11
1649961220000|2022-04-14 18:33:40|1368.37|1351.27|1368.02|1350.92|1368.4|1351.3|1368|1350.9|11
1649961230000|2022-04-14 18:33:50|1367.9|1350.8|1367.94|1350.84|1367.99|1350.89|1367.9|1350.8|5
1649961240000|2022-04-14 18:34:00|1367.96|1350.86|1367.98|1350.88|1367.98|1350.88|1367.89|1350.79|13
1649961250000|2022-04-14 18:34:10|1367.99|1350.89|1368.27|1351.17|1368.42|1351.32|1367.96|1350.86|17
1649961260000|2022-04-14 18:34:20|1368.25|1351.15|1367.94|1350.84|1368.37|1351.27|1367.86|1350.76|15
1649961270000|2022-04-14 18:34:30|1367.9|1350.8|1367.85|1350.75|1367.9|1350.8|1367.85|1350.75|2
1649961280000|2022-04-14 18:34:40|1367.89|1350.79|1367.96|1350.86|1367.96|1350.86|1367.85|1350.75|9
1649961290000|2022-04-14 18:34:50|1367.99|1350.89|1367.91|1350.81|1367.99|1350.89|1367.91|1350.81|5
1649961300000|2022-04-14 18:35:00|1367.89|1350.79|1367.87|1350.77|1367.9|1350.8|1367.85|1350.75|5
1649961310000|2022-04-14 18:35:10|1367.88|1350.78|1367.91|1350.81|1367.91|1350.81|1367.88|1350.78|6
1649961320000|2022-04-14 18:35:20|1367.85|1350.75|1367.35|1350.25|1367.85|1350.75|1367.35|1350.25|10
1649961330000|2022-04-14 18:35:30|1367.2|1350.1|1367.08|1349.98|1367.32|1350.22|1367.08|1349.98|5
1649961340000|2022-04-14 18:35:40|1367.06|1349.96|1366.93|1349.83|1367.06|1349.96|1366.93|1349.83|4
1649961350000|2022-04-14 18:35:50|1367|1349.9|1366.98|1349.88|1367|1349.9|1366.93|1349.83|3
1649961360000|2022-04-14 18:36:00|1366.86|1349.76|1366.86|1349.76|1366.86|1349.76|1366.86|1349.76|1
1649961370000|2022-04-14 18:36:10|1366.88|1349.78|1367.02|1349.92|1367.02|1349.92|1366.87|1349.77|3
1649961380000|2022-04-14 18:36:20|1366.97|1349.87|1366.93|1349.83|1367.02|1349.92|1366.93|1349.83|16
1649961390000|2022-04-14 18:36:30|1366.92|1349.82|1366.98|1349.88|1366.99|1349.89|1366.9|1349.8|8
1649961400000|2022-04-14 18:36:40|1367.06|1349.96|1367.06|1349.96|1367.06|1349.96|1367.01|1349.91|3
1649961420000|2022-04-14 18:37:00|1367.07|1349.97|1366.87|1349.77|1367.07|1349.97|1366.87|1349.77|3
1649961440000|2022-04-14 18:37:20|1366.95|1349.85|1367.31|1350.21|1367.34|1350.24|1366.95|1349.85|14
1649961450000|2022-04-14 18:37:30|1367.3|1350.2|1367.29|1350.19|1367.3|1350.2|1367.24|1350.14|5
1649961460000|2022-04-14 18:37:40|1367.41|1350.31|1367.33|1350.23|1367.41|1350.31|1367.29|1350.19|4
1649961470000|2022-04-14 18:37:50|1367.39|1350.29|1367.14|1350.04|1367.47|1350.37|1367.14|1350.04|7
1649961480000|2022-04-14 18:38:00|1367.11|1350.01|1368.77|1351.67|1369.03|1351.93|1367.04|1349.94|13
1649961490000|2022-04-14 18:38:10|1368.78|1351.68|1370.09|1352.99|1370.09|1352.99|1368.71|1351.61|15
1649961500000|2022-04-14 18:38:20|1369.63|1352.53|1369.53|1352.43|1370.03|1352.93|1369.45|1352.35|13
1649961510000|2022-04-14 18:38:30|1369.07|1351.97|1369|1351.9|1369.07|1351.97|1369|1351.9|3
1649961520000|2022-04-14 18:38:40|1369.09|1351.99|1369.15|1352.05|1369.15|1352.05|1369|1351.9|5
1649961530000|2022-04-14 18:38:50|1369.16|1352.06|1369.04|1351.94|1369.16|1352.06|1369.04|1351.94|3
1649961540000|2022-04-14 18:39:00|1368.99|1351.89|1369.5|1352.4|1369.52|1352.42|1368.99|1351.89|11
1649961560000|2022-04-14 18:39:20|1369.37|1352.27|1369.52|1352.42|1369.55|1352.45|1369.29|1352.19|6
1649961570000|2022-04-14 18:39:30|1369.56|1352.46|1369.13|1352.03|1369.58|1352.48|1369.02|1351.92|13
1649961590000|2022-04-14 18:39:50|1369.01|1351.91|1369.21|1352.11|1369.21|1352.11|1368.94|1351.84|9
1649961600000|2022-04-14 18:40:00|1369.22|1352.12|1370.32|1353.22|1370.32|1353.22|1369.07|1351.97|10
1649961620000|2022-04-14 18:40:20|1370.23|1353.13|1370.49|1353.39|1370.49|1353.39|1370.23|1353.13|7
1649961630000|2022-04-14 18:40:30|1370.45|1353.35|1370.07|1352.97|1370.45|1353.35|1370.03|1352.93|4
1649961640000|2022-04-14 18:40:40|1369.96|1352.86|1369.93|1352.83|1369.97|1352.87|1369.87|1352.77|7
1649961650000|2022-04-14 18:40:50|1369.95|1352.85|1370.1|1353|1370.1|1353|1369.95|1352.85|5
1649961660000|2022-04-14 18:41:00|1370.12|1353.02|1370.19|1353.09|1370.19|1353.09|1370.12|1353.02|3
1649961670000|2022-04-14 18:41:10|1370.12|1353.02|1369.93|1352.83|1370.12|1353.02|1369.88|1352.78|7
1649961680000|2022-04-14 18:41:20|1369.88|1352.78|1369.94|1352.84|1369.94|1352.84|1369.73|1352.63|6
1649961690000|2022-04-14 18:41:30|1369.95|1352.85|1369.94|1352.84|1370.03|1352.93|1369.93|1352.83|6
1649961700000|2022-04-14 18:41:40|1369.96|1352.86|1370.08|1352.98|1370.08|1352.98|1369.96|1352.86|8
1649961710000|2022-04-14 18:41:50|1370.05|1352.95|1370.03|1352.93|1370.05|1352.95|1370.03|1352.93|2
1649961720000|2022-04-14 18:42:00|1369.94|1352.84|1369.95|1352.85|1369.95|1352.85|1369.94|1352.84|2
1649961730000|2022-04-14 18:42:10|1369.92|1352.82|1370.3|1353.2|1370.3|1353.2|1369.81|1352.71|9
1649961740000|2022-04-14 18:42:20|1370.14|1353.04|1370.38|1353.28|1370.38|1353.28|1370.11|1353.01|6
1649961750000|2022-04-14 18:42:30|1370.64|1353.54|1370.45|1353.35|1370.64|1353.54|1370.45|1353.35|2
1649961760000|2022-04-14 18:42:40|1370.42|1353.32|1370.84|1353.74|1370.92|1353.82|1370.42|1353.32|9
1649961770000|2022-04-14 18:42:50|1370.88|1353.78|1370.63|1353.53|1370.88|1353.78|1370.63|1353.53|5
1649961780000|2022-04-14 18:43:00|1370.93|1353.83|1370.83|1353.73|1370.95|1353.85|1370.57|1353.47|15
1649961790000|2022-04-14 18:43:10|1370.8|1353.7|1370.8|1353.7|1370.81|1353.71|1370.75|1353.65|8
1649961800000|2022-04-14 18:43:20|1370.77|1353.67|1370.78|1353.68|1370.83|1353.73|1370.77|1353.67|8
1649961810000|2022-04-14 18:43:30|1370.77|1353.67|1370.8|1353.7|1370.82|1353.72|1370.77|1353.67|8
1649961820000|2022-04-14 18:43:40|1370.76|1353.66|1370.94|1353.84|1370.94|1353.84|1370.76|1353.66|10
1649961830000|2022-04-14 18:43:50|1370.89|1353.79|1370.86|1353.76|1370.89|1353.79|1370.81|1353.71|6
1649961840000|2022-04-14 18:44:00|1370.91|1353.81|1371.72|1354.62|1371.72|1354.62|1370.68|1353.58|12
1649961850000|2022-04-14 18:44:10|1371.85|1354.75|1372.33|1355.23|1372.33|1355.23|1371.73|1354.63|7
1649961860000|2022-04-14 18:44:20|1372.43|1355.33|1372.45|1355.35|1372.45|1355.35|1372.43|1355.33|3
1649961870000|2022-04-14 18:44:30|1372.44|1355.34|1372.33|1355.23|1372.45|1355.35|1372.33|1355.23|3
1649961880000|2022-04-14 18:44:40|1372.86|1355.76|1372.87|1355.77|1372.87|1355.77|1372.86|1355.76|2
1649961890000|2022-04-14 18:44:50|1372.86|1355.76|1372.87|1355.77|1372.87|1355.77|1372.85|1355.75|4
1649961900000|2022-04-14 18:45:00|1372.86|1355.76|1373|1355.9|1373|1355.9|1372.85|1355.75|11
1649961910000|2022-04-14 18:45:10|1372.94|1355.84|1372.99|1355.89|1372.99|1355.89|1372.94|1355.84|2
1649961920000|2022-04-14 18:45:20|1373.3|1356.2|1373.45|1356.35|1373.45|1356.35|1373.3|1356.2|5
1649961930000|2022-04-14 18:45:30|1373.32|1356.22|1372.89|1355.79|1373.32|1356.22|1372.89|1355.79|4
1649961940000|2022-04-14 18:45:40|1372.88|1355.78|1372.95|1355.85|1372.95|1355.85|1372.88|1355.78|2
1649961950000|2022-04-14 18:45:50|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1372.95|1355.85|3
1649961960000|2022-04-14 18:46:00|1372.95|1355.85|1372.15|1355.05|1372.95|1355.85|1372.15|1355.05|15
1649961970000|2022-04-14 18:46:10|1372.22|1355.12|1372.29|1355.19|1372.29|1355.19|1372.22|1355.12|8
1649961980000|2022-04-14 18:46:20|1371.86|1354.76|1371.85|1354.75|1371.92|1354.82|1371.85|1354.75|14
1649961990000|2022-04-14 18:46:30|1371.89|1354.79|1371.92|1354.82|1371.92|1354.82|1371.89|1354.79|3
1649962000000|2022-04-14 18:46:40|1371.93|1354.83|1371.92|1354.82|1371.93|1354.83|1371.92|1354.82|2
1649962010000|2022-04-14 18:46:50|1371.87|1354.77|1371.81|1354.71|1371.94|1354.84|1371.77|1354.67|7
1649962020000|2022-04-14 18:47:00|1372.04|1354.94|1371.99|1354.89|1372.04|1354.94|1371.98|1354.88|4
1649962030000|2022-04-14 18:47:10|1372.01|1354.91|1371.47|1354.37|1372.01|1354.91|1371.47|1354.37|7
1649962040000|2022-04-14 18:47:20|1371.48|1354.38|1371.79|1354.69|1371.79|1354.69|1371.48|1354.38|4
1649962050000|2022-04-14 18:47:30|1371.76|1354.66|1372.16|1355.06|1372.24|1355.14|1371.76|1354.66|5
1649962060000|2022-04-14 18:47:40|1372.17|1355.07|1372.16|1355.06|1372.17|1355.07|1372.15|1355.05|4
1649962070000|2022-04-14 18:47:50|1372.19|1355.09|1372.06|1354.96|1372.19|1355.09|1372.06|1354.96|2
1649962080000|2022-04-14 18:48:00|1372.19|1355.09|1372.62|1355.52|1372.62|1355.52|1372.17|1355.07|4
1649962090000|2022-04-14 18:48:10|1372.63|1355.53|1372.63|1355.53|1372.63|1355.53|1372.56|1355.46|7
1649962100000|2022-04-14 18:48:20|1372.69|1355.59|1372.68|1355.58|1372.71|1355.61|1372.55|1355.45|5
1649962110000|2022-04-14 18:48:30|1372.71|1355.61|1372.71|1355.61|1372.71|1355.61|1372.71|1355.61|1
1649962120000|2022-04-14 18:48:40|1372.61|1355.51|1372.55|1355.45|1372.69|1355.59|1372.55|1355.45|4
1649962130000|2022-04-14 18:48:50|1372.56|1355.46|1372.68|1355.58|1372.82|1355.72|1372.42|1355.32|10
1649962140000|2022-04-14 18:49:00|1372.69|1355.59|1372.79|1355.69|1372.79|1355.69|1372.69|1355.59|3
1649962150000|2022-04-14 18:49:10|1372.78|1355.68|1372.76|1355.66|1372.78|1355.68|1372.76|1355.66|2
1649962160000|2022-04-14 18:49:20|1372.75|1355.65|1372.81|1355.71|1372.96|1355.86|1372.74|1355.64|7
1649962170000|2022-04-14 18:49:30|1372.66|1355.56|1372.64|1355.54|1372.66|1355.56|1372.63|1355.53|7
1649962180000|2022-04-14 18:49:40|1372.53|1355.43|1373.08|1355.98|1373.42|1356.32|1372.51|1355.41|15
1649962190000|2022-04-14 18:49:50|1373.09|1355.99|1373.07|1355.97|1373.09|1355.99|1373.07|1355.97|3
1649962200000|2022-04-14 18:50:00|1373.01|1355.91|1372.96|1355.86|1373.05|1355.95|1372.93|1355.83|8
1649962210000|2022-04-14 18:50:10|1372.97|1355.87|1373.29|1356.19|1373.31|1356.21|1372.68|1355.58|11
1649962220000|2022-04-14 18:50:20|1373.27|1356.17|1373.14|1356.04|1373.29|1356.19|1373.05|1355.95|11
1649962230000|2022-04-14 18:50:30|1373.15|1356.05|1373.21|1356.11|1373.22|1356.12|1373.15|1356.05|7
1649962240000|2022-04-14 18:50:40|1373.18|1356.08|1373.16|1356.06|1373.18|1356.08|1373.16|1356.06|2
1649962250000|2022-04-14 18:50:50|1373.17|1356.07|1373.13|1356.03|1373.2|1356.1|1373.12|1356.02|11
1649962260000|2022-04-14 18:51:00|1373.14|1356.04|1373.14|1356.04|1373.14|1356.04|1373.13|1356.03|5
1649962270000|2022-04-14 18:51:10|1373.13|1356.03|1373.13|1356.03|1373.15|1356.05|1373.13|1356.03|8
1649962280000|2022-04-14 18:51:20|1373.14|1356.04|1373.02|1355.92|1373.14|1356.04|1373.02|1355.92|6
1649962310000|2022-04-14 18:51:50|1372.99|1355.89|1373.07|1355.97|1373.07|1355.97|1372.89|1355.79|7
1649962320000|2022-04-14 18:52:00|1373|1355.9|1372.87|1355.77|1373|1355.9|1372.87|1355.77|4
1649962330000|2022-04-14 18:52:10|1372.89|1355.79|1372.03|1354.93|1373|1355.9|1372.02|1354.92|11
1649962340000|2022-04-14 18:52:20|1372.11|1355.01|1372.03|1354.93|1372.11|1355.01|1372.03|1354.93|3
1649962350000|2022-04-14 18:52:30|1372.02|1354.92|1371.79|1354.69|1372.02|1354.92|1371.79|1354.69|3
1649962370000|2022-04-14 18:52:50|1371.71|1354.61|1371.91|1354.81|1371.94|1354.84|1371.71|1354.61|8
1649962380000|2022-04-14 18:53:00|1371.98|1354.88|1371.86|1354.76|1371.98|1354.88|1371.86|1354.76|6
1649962390000|2022-04-14 18:53:10|1371.77|1354.67|1371.16|1354.06|1371.77|1354.67|1371.07|1353.97|8
1649962400000|2022-04-14 18:53:20|1371.07|1353.97|1371.02|1353.92|1371.16|1354.06|1370.98|1353.88|12
1649962410000|2022-04-14 18:53:30|1371.04|1353.94|1371.04|1353.94|1371.04|1353.94|1371.04|1353.94|1
1649962420000|2022-04-14 18:53:40|1370.87|1353.77|1370.87|1353.77|1370.88|1353.78|1370.87|1353.77|3
1649962430000|2022-04-14 18:53:50|1370.88|1353.78|1370.83|1353.73|1370.88|1353.78|1370.83|1353.73|2
1649962440000|2022-04-14 18:54:00|1371.01|1353.91|1370.29|1353.19|1371.01|1353.91|1370.2|1353.1|13
1649962450000|2022-04-14 18:54:10|1370.2|1353.1|1369.4|1352.3|1370.23|1353.13|1369.4|1352.3|11
1649962460000|2022-04-14 18:54:20|1369.25|1352.15|1368.95|1351.85|1369.25|1352.15|1368.95|1351.85|12
1649962470000|2022-04-14 18:54:30|1368.97|1351.87|1368.03|1350.93|1369.03|1351.93|1368.03|1350.93|11
1649962480000|2022-04-14 18:54:40|1368.02|1350.92|1367.88|1350.78|1368.02|1350.92|1367.33|1350.23|20
1649962490000|2022-04-14 18:54:50|1367.62|1350.52|1364.21|1347.11|1367.88|1350.78|1364.21|1347.11|20
1649962500000|2022-04-14 18:55:00|1364.2|1347.1|1363.6|1346.5|1364.23|1347.13|1363.6|1346.5|20
1649962510000|2022-04-14 18:55:10|1363.65|1346.55|1363.82|1346.72|1364.17|1347.07|1363.65|1346.55|11
1649962520000|2022-04-14 18:55:20|1364.07|1346.97|1363.17|1346.07|1364.08|1346.98|1363.01|1345.91|23
1649962530000|2022-04-14 18:55:30|1363.31|1346.21|1363.57|1346.47|1363.91|1346.81|1362.96|1345.86|18
1649962540000|2022-04-14 18:55:40|1363.55|1346.45|1362.12|1345.02|1363.89|1346.79|1362.02|1344.92|23
1649962550000|2022-04-14 18:55:50|1362.41|1345.31|1360.61|1343.51|1362.49|1345.39|1360.61|1343.51|29
1649962560000|2022-04-14 18:56:00|1360.94|1343.84|1361.21|1344.11|1361.43|1344.33|1360.78|1343.68|22
1649962570000|2022-04-14 18:56:10|1361.19|1344.09|1362|1344.9|1362|1344.9|1361.17|1344.07|15
1649962580000|2022-04-14 18:56:20|1361.89|1344.79|1362.67|1345.57|1362.67|1345.57|1361.51|1344.41|30
1649962590000|2022-04-14 18:56:30|1362.72|1345.62|1362.19|1345.09|1363.35|1346.25|1362.1|1345|24
1649962600000|2022-04-14 18:56:40|1362.12|1345.02|1362.14|1345.04|1362.41|1345.31|1361.89|1344.79|18
1649962610000|2022-04-14 18:56:50|1362.16|1345.06|1362.71|1345.61|1362.71|1345.61|1362.16|1345.06|15
1649962620000|2022-04-14 18:57:00|1362.73|1345.63|1363.03|1345.93|1363.03|1345.93|1362.37|1345.27|17
1649962630000|2022-04-14 18:57:10|1363.05|1345.95|1363.56|1346.46|1363.59|1346.49|1363.05|1345.95|10
1649962640000|2022-04-14 18:57:20|1363.58|1346.48|1362.79|1345.69|1363.58|1346.48|1362.79|1345.69|9
1649962650000|2022-04-14 18:57:30|1362.8|1345.7|1361.89|1344.79|1362.98|1345.88|1361.89|1344.79|21
1649962660000|2022-04-14 18:57:40|1362.07|1344.97|1360.91|1343.81|1362.08|1344.98|1360.82|1343.72|23
1649962670000|2022-04-14 18:57:50|1360.92|1343.82|1360.96|1343.86|1360.96|1343.86|1360.92|1343.82|5
1649962680000|2022-04-14 18:58:00|1360.97|1343.87|1361.06|1343.96|1361.39|1344.29|1360.84|1343.74|11
1649962690000|2022-04-14 18:58:10|1361.05|1343.95|1360.64|1343.54|1361.16|1344.06|1360.64|1343.54|13
1649962700000|2022-04-14 18:58:20|1360.52|1343.42|1360.81|1343.71|1360.81|1343.71|1360.27|1343.17|4
1649962710000|2022-04-14 18:58:30|1360.86|1343.76|1361.08|1343.98|1361.08|1343.98|1360.83|1343.73|5
1649962720000|2022-04-14 18:58:40|1361.06|1343.96|1360.91|1343.81|1361.06|1343.96|1360.91|1343.81|10
1649962730000|2022-04-14 18:58:50|1360.9|1343.8|1361|1343.9|1361.18|1344.08|1360.9|1343.8|12
1649962740000|2022-04-14 18:59:00|1360.96|1343.86|1361.43|1344.33|1361.45|1344.35|1360.88|1343.78|20
1649962750000|2022-04-14 18:59:10|1361.45|1344.35|1362.09|1344.99|1362.36|1345.26|1361.45|1344.35|29
1649962760000|2022-04-14 18:59:20|1362.16|1345.06|1361.64|1344.54|1362.26|1345.16|1361.64|1344.54|22
1649962770000|2022-04-14 18:59:30|1361.83|1344.73|1361.83|1344.73|1361.83|1344.73|1361.83|1344.73|1
1649962780000|2022-04-14 18:59:40|1361.8|1344.7|1361.95|1344.85|1361.95|1344.85|1361.74|1344.64|3
1649962790000|2022-04-14 18:59:50|1361.9|1344.8|1361.23|1344.13|1361.9|1344.8|1361.23|1344.13|6
1649962800000|2022-04-14 19:00:00|1361.31|1344.21|1361.16|1344.06|1361.62|1344.52|1361.04|1343.94|19
1649962810000|2022-04-14 19:00:10|1361.44|1344.34|1361.72|1344.62|1361.95|1344.85|1361.44|1344.34|18
1649962820000|2022-04-14 19:00:20|1361.85|1344.75|1362|1344.9|1362.08|1344.98|1361.76|1344.66|15
1649962830000|2022-04-14 19:00:30|1361.94|1344.84|1361.86|1344.76|1362.01|1344.91|1361.85|1344.75|12
1649962840000|2022-04-14 19:00:40|1361.91|1344.81|1362.13|1345.03|1362.51|1345.41|1361.91|1344.81|8
1649962850000|2022-04-14 19:00:50|1362.05|1344.95|1362.05|1344.95|1362.05|1344.95|1362.05|1344.95|1
1649962860000|2022-04-14 19:01:00|1361.92|1344.82|1361.97|1344.87|1361.97|1344.87|1361.92|1344.82|2
1649962870000|2022-04-14 19:01:10|1361.85|1344.75|1361.14|1344.04|1361.85|1344.75|1361.14|1344.04|9
1649962880000|2022-04-14 19:01:20|1360.91|1343.81|1360.37|1343.27|1361.07|1343.97|1360.37|1343.27|14
1649962890000|2022-04-14 19:01:30|1360.28|1343.18|1357.89|1340.79|1360.37|1343.27|1357.89|1340.79|26
1649962900000|2022-04-14 19:01:40|1357.41|1340.31|1357.97|1340.87|1358.07|1340.97|1357.41|1340.31|21
1649962910000|2022-04-14 19:01:50|1357.82|1340.72|1356.95|1339.85|1357.82|1340.72|1356.95|1339.85|20
1649962920000|2022-04-14 19:02:00|1356.86|1339.76|1356.98|1339.88|1357|1339.9|1356.86|1339.76|10
1649962930000|2022-04-14 19:02:10|1356.99|1339.89|1358.05|1340.95|1358.05|1340.95|1356.99|1339.89|21
1649962940000|2022-04-14 19:02:20|1358.06|1340.96|1358.06|1340.96|1358.18|1341.08|1358.01|1340.91|8
1649962950000|2022-04-14 19:02:30|1358.18|1341.08|1358.34|1341.24|1358.35|1341.25|1358.13|1341.03|13
1649962960000|2022-04-14 19:02:40|1358.23|1341.13|1357.91|1340.81|1358.29|1341.19|1357.91|1340.81|12
1649962970000|2022-04-14 19:02:50|1358.14|1341.04|1358.2|1341.1|1358.22|1341.12|1358.02|1340.92|14
1649962980000|2022-04-14 19:03:00|1358.16|1341.06|1358.35|1341.25|1358.63|1341.53|1358.16|1341.06|8
1649962990000|2022-04-14 19:03:10|1358.36|1341.26|1358.91|1341.81|1358.91|1341.81|1358.32|1341.22|18
1649963000000|2022-04-14 19:03:20|1359.14|1342.04|1359.6|1342.5|1359.65|1342.55|1359.05|1341.95|13
1649963010000|2022-04-14 19:03:30|1359.61|1342.51|1359.65|1342.55|1359.65|1342.55|1359.29|1342.19|13
1649963020000|2022-04-14 19:03:40|1359.64|1342.54|1359.5|1342.4|1359.7|1342.6|1359.5|1342.4|6
1649963030000|2022-04-14 19:03:50|1359.52|1342.42|1360.28|1343.18|1360.62|1343.52|1359.52|1342.42|27
1649963040000|2022-04-14 19:04:00|1360.29|1343.19|1360.83|1343.73|1360.83|1343.73|1360.29|1343.19|14
1649963050000|2022-04-14 19:04:10|1360.85|1343.75|1361.69|1344.59|1361.69|1344.59|1360.73|1343.63|14
1649963060000|2022-04-14 19:04:20|1361.67|1344.57|1362.35|1345.25|1362.35|1345.25|1361.67|1344.57|11
1649963070000|2022-04-14 19:04:30|1361.66|1344.56|1362.79|1345.69|1362.86|1345.76|1361.66|1344.56|7
1649963080000|2022-04-14 19:04:40|1362.82|1345.72|1362.11|1345.01|1362.84|1345.74|1362.07|1344.97|11
1649963090000|2022-04-14 19:04:50|1362.03|1344.93|1361.88|1344.78|1362.07|1344.97|1361.76|1344.66|11
1649963100000|2022-04-14 19:05:00|1361.89|1344.79|1362.3|1345.2|1362.3|1345.2|1361.86|1344.76|18
1649963110000|2022-04-14 19:05:10|1362.32|1345.22|1362.71|1345.61|1362.71|1345.61|1362.32|1345.22|12
1649963120000|2022-04-14 19:05:20|1362.68|1345.58|1362.76|1345.66|1362.86|1345.76|1362.68|1345.58|3
1649963130000|2022-04-14 19:05:30|1362.75|1345.65|1362.36|1345.26|1362.84|1345.74|1362.29|1345.19|14
1649963140000|2022-04-14 19:05:40|1362.31|1345.21|1362.65|1345.55|1362.65|1345.55|1362.31|1345.21|4
1649963160000|2022-04-14 19:06:00|1362.62|1345.52|1362.75|1345.65|1362.75|1345.65|1362.56|1345.46|10
1649963170000|2022-04-14 19:06:10|1362.67|1345.57|1362.67|1345.57|1362.67|1345.57|1362.66|1345.56|3
1649963180000|2022-04-14 19:06:20|1362.65|1345.55|1363.44|1346.34|1363.48|1346.38|1362.65|1345.55|16
1649963190000|2022-04-14 19:06:30|1363.45|1346.35|1363.54|1346.44|1363.76|1346.66|1363.44|1346.34|6
1649963200000|2022-04-14 19:06:40|1363.56|1346.46|1363.39|1346.29|1363.71|1346.61|1363.39|1346.29|8
1649963210000|2022-04-14 19:06:50|1363.84|1346.74|1363.75|1346.65|1363.84|1346.74|1363.61|1346.51|8
1649963220000|2022-04-14 19:07:00|1363.85|1346.75|1363.83|1346.73|1363.85|1346.75|1363.75|1346.65|7
1649963230000|2022-04-14 19:07:10|1363.77|1346.67|1363.66|1346.56|1363.77|1346.67|1363.66|1346.56|2
1649963240000|2022-04-14 19:07:20|1363.73|1346.63|1363.23|1346.13|1363.93|1346.83|1363.19|1346.09|9
1649963250000|2022-04-14 19:07:30|1363.24|1346.14|1363.13|1346.03|1363.24|1346.14|1363.12|1346.02|5
1649963260000|2022-04-14 19:07:40|1363.15|1346.05|1363.27|1346.17|1363.27|1346.17|1363.15|1346.05|15
1649963270000|2022-04-14 19:07:50|1363.14|1346.04|1363.83|1346.73|1363.86|1346.76|1363.14|1346.04|14
1649963280000|2022-04-14 19:08:00|1363.85|1346.75|1363.85|1346.75|1363.85|1346.75|1363.85|1346.75|1
1649963290000|2022-04-14 19:08:10|1363.82|1346.72|1363.06|1345.96|1363.82|1346.72|1363.01|1345.91|16
1649963300000|2022-04-14 19:08:20|1363.03|1345.93|1363|1345.9|1363.16|1346.06|1362.87|1345.77|6
1649963310000|2022-04-14 19:08:30|1362.8|1345.7|1363.01|1345.91|1363.01|1345.91|1362.8|1345.7|3
1649963320000|2022-04-14 19:08:40|1363.09|1345.99|1363.04|1345.94|1363.15|1346.05|1362.99|1345.89|8
1649963330000|2022-04-14 19:08:50|1362.99|1345.89|1363.51|1346.41|1363.51|1346.41|1362.99|1345.89|16
1649963340000|2022-04-14 19:09:00|1363.48|1346.38|1363.09|1345.99|1363.5|1346.4|1363.08|1345.98|14
1649963350000|2022-04-14 19:09:10|1363.04|1345.94|1362.95|1345.85|1363.05|1345.95|1362.95|1345.85|3
1649963360000|2022-04-14 19:09:20|1363.05|1345.95|1362.94|1345.84|1363.05|1345.95|1362.94|1345.84|6
1649963370000|2022-04-14 19:09:30|1362.96|1345.86|1362.97|1345.87|1362.97|1345.87|1362.96|1345.86|2
1649963380000|2022-04-14 19:09:40|1362.95|1345.85|1362.19|1345.09|1362.95|1345.85|1362.08|1344.98|13
1649963390000|2022-04-14 19:09:50|1362.08|1344.98|1361.06|1343.96|1362.19|1345.09|1361.06|1343.96|22
1649963400000|2022-04-14 19:10:00|1361.27|1344.17|1362.72|1345.62|1362.74|1345.64|1361.27|1344.17|24
1649963410000|2022-04-14 19:10:10|1362.73|1345.63|1362.69|1345.59|1362.73|1345.63|1362.43|1345.33|15
1649963420000|2022-04-14 19:10:20|1362.62|1345.52|1362.5|1345.4|1362.62|1345.52|1362.47|1345.37|4
1649963430000|2022-04-14 19:10:30|1362.67|1345.57|1362.78|1345.68|1362.85|1345.75|1362.45|1345.35|12
1649963440000|2022-04-14 19:10:40|1362.79|1345.69|1362.77|1345.67|1362.79|1345.69|1362.71|1345.61|3
1649963450000|2022-04-14 19:10:50|1362.78|1345.68|1362.77|1345.67|1362.84|1345.74|1362.76|1345.66|8
1649963460000|2022-04-14 19:11:00|1362.79|1345.69|1362.87|1345.77|1362.9|1345.8|1362.74|1345.64|13
1649963470000|2022-04-14 19:11:10|1362.88|1345.78|1362.9|1345.8|1362.92|1345.82|1362.69|1345.59|11
1649963480000|2022-04-14 19:11:20|1362.91|1345.81|1363.05|1345.95|1363.05|1345.95|1362.71|1345.61|10
1649963490000|2022-04-14 19:11:30|1362.98|1345.88|1362.92|1345.82|1363.07|1345.97|1362.9|1345.8|19
1649963500000|2022-04-14 19:11:40|1362.89|1345.79|1363.02|1345.92|1363.04|1345.94|1362.74|1345.64|11
1649963510000|2022-04-14 19:11:50|1363.03|1345.93|1362.95|1345.85|1363.04|1345.94|1362.92|1345.82|13
1649963520000|2022-04-14 19:12:00|1362.96|1345.86|1363.04|1345.94|1363.04|1345.94|1362.89|1345.79|11
1649963530000|2022-04-14 19:12:10|1363.05|1345.95|1363.57|1346.47|1363.57|1346.47|1363.04|1345.94|9
1649963540000|2022-04-14 19:12:20|1363.53|1346.43|1363.04|1345.94|1363.82|1346.72|1363.01|1345.91|10
1649963550000|2022-04-14 19:12:30|1363.07|1345.97|1363.06|1345.96|1363.09|1345.99|1363.03|1345.93|12
1649963560000|2022-04-14 19:12:40|1363.08|1345.98|1363.05|1345.95|1363.2|1346.1|1363.05|1345.95|6
1649963570000|2022-04-14 19:12:50|1363.06|1345.96|1363.63|1346.53|1363.63|1346.53|1363.05|1345.95|9
1649963580000|2022-04-14 19:13:00|1363.69|1346.59|1363.64|1346.54|1363.73|1346.63|1363.61|1346.51|13
1649963590000|2022-04-14 19:13:10|1363.65|1346.55|1363.72|1346.62|1363.72|1346.62|1363.64|1346.54|10
1649963600000|2022-04-14 19:13:20|1363.69|1346.59|1363.71|1346.61|1363.72|1346.62|1363.69|1346.59|6
1649963610000|2022-04-14 19:13:30|1363.72|1346.62|1363.72|1346.62|1363.72|1346.62|1363.69|1346.59|5
1649963620000|2022-04-14 19:13:40|1363.69|1346.59|1363|1345.9|1363.88|1346.78|1363|1345.9|8
1649963630000|2022-04-14 19:13:50|1362.91|1345.81|1362.85|1345.75|1362.98|1345.88|1362.81|1345.71|7
1649963640000|2022-04-14 19:14:00|1362.84|1345.74|1362.69|1345.59|1362.84|1345.74|1362.67|1345.57|12
1649963650000|2022-04-14 19:14:10|1362.72|1345.62|1362.91|1345.81|1362.95|1345.85|1362.65|1345.55|16
1649963660000|2022-04-14 19:14:20|1362.93|1345.83|1362.82|1345.72|1362.93|1345.83|1362.8|1345.7|10
1649963670000|2022-04-14 19:14:30|1362.75|1345.65|1362.86|1345.76|1362.96|1345.86|1362.75|1345.65|8
1649963680000|2022-04-14 19:14:40|1362.87|1345.77|1362.87|1345.77|1362.93|1345.83|1362.83|1345.73|5
1649963690000|2022-04-14 19:14:50|1362.86|1345.76|1362.81|1345.71|1362.91|1345.81|1362.76|1345.66|10
1649963700000|2022-04-14 19:15:00|1362.84|1345.74|1363.03|1345.93|1363.12|1346.02|1362.84|1345.74|19
1649963710000|2022-04-14 19:15:10|1363.07|1345.97|1363.03|1345.93|1363.08|1345.98|1362.87|1345.77|13
1649963720000|2022-04-14 19:15:20|1363.04|1345.94|1363.04|1345.94|1363.05|1345.95|1363.02|1345.92|8
1649963730000|2022-04-14 19:15:30|1362.95|1345.85|1362.81|1345.71|1362.95|1345.85|1362.2|1345.1|15
1649963740000|2022-04-14 19:15:40|1362.83|1345.73|1362.85|1345.75|1362.89|1345.79|1362.76|1345.66|10
1649963750000|2022-04-14 19:15:50|1362.86|1345.76|1362.89|1345.79|1362.94|1345.84|1362.86|1345.76|8
1649963760000|2022-04-14 19:16:00|1362.88|1345.78|1362.87|1345.77|1362.89|1345.79|1362.84|1345.74|6
1649963770000|2022-04-14 19:16:10|1362.89|1345.79|1363.31|1346.21|1363.31|1346.21|1362.86|1345.76|18
1649963780000|2022-04-14 19:16:20|1363.35|1346.25|1364.19|1347.09|1364.19|1347.09|1363.35|1346.25|14
1649963790000|2022-04-14 19:16:30|1364.25|1347.15|1365.65|1348.55|1365.65|1348.55|1364.25|1347.15|23
1649963800000|2022-04-14 19:16:40|1365.68|1348.58|1366.09|1348.99|1366.09|1348.99|1365.68|1348.58|11
1649963810000|2022-04-14 19:16:50|1365.9|1348.8|1366.12|1349.02|1366.15|1349.05|1365.9|1348.8|11
1649963820000|2022-04-14 19:17:00|1366.15|1349.05|1366.37|1349.27|1366.37|1349.27|1366.03|1348.93|9
1649963830000|2022-04-14 19:17:10|1365.61|1348.51|1365.67|1348.57|1365.67|1348.57|1365.58|1348.48|11
1649963840000|2022-04-14 19:17:20|1366.83|1349.73|1366.79|1349.69|1366.85|1349.75|1366.79|1349.69|8
1649963850000|2022-04-14 19:17:30|1366.82|1349.72|1366.83|1349.73|1366.83|1349.73|1366.8|1349.7|5
1649963860000|2022-04-14 19:17:40|1366.75|1349.65|1366.36|1349.26|1366.75|1349.65|1366.19|1349.09|15
1649963870000|2022-04-14 19:17:50|1366.37|1349.27|1366.09|1348.99|1366.37|1349.27|1366.06|1348.96|14
1649963880000|2022-04-14 19:18:00|1366.11|1349.01|1366.23|1349.13|1366.29|1349.19|1366.11|1349.01|9
1649963890000|2022-04-14 19:18:10|1366.13|1349.03|1366.04|1348.94|1366.13|1349.03|1365.93|1348.83|8
1649963900000|2022-04-14 19:18:20|1366.03|1348.93|1366.03|1348.93|1366.08|1348.98|1365.9|1348.8|5
1649963910000|2022-04-14 19:18:30|1365.99|1348.89|1366.02|1348.92|1366.02|1348.92|1365.85|1348.75|6
1649963920000|2022-04-14 19:18:40|1366.03|1348.93|1366.08|1348.98|1366.18|1349.08|1366.03|1348.93|12
1649963930000|2022-04-14 19:18:50|1366.09|1348.99|1365.94|1348.84|1366.09|1348.99|1365.94|1348.84|9
1649963940000|2022-04-14 19:19:00|1365.95|1348.85|1366.05|1348.95|1366.07|1348.97|1365.95|1348.85|8
1649963950000|2022-04-14 19:19:10|1365.87|1348.77|1366.09|1348.99|1366.09|1348.99|1365.87|1348.77|15
1649963960000|2022-04-14 19:19:20|1366.2|1349.1|1366.73|1349.63|1366.75|1349.65|1366.2|1349.1|16
1649963970000|2022-04-14 19:19:30|1366.59|1349.49|1366.51|1349.41|1366.59|1349.49|1366.5|1349.4|4
1649963980000|2022-04-14 19:19:40|1366.49|1349.39|1366.49|1349.39|1366.49|1349.39|1366.49|1349.39|1
1649963990000|2022-04-14 19:19:50|1366.51|1349.41|1366.75|1349.65|1366.75|1349.65|1366.51|1349.41|5
1649964000000|2022-04-14 19:20:00|1366.76|1349.66|1367.31|1350.21|1367.31|1350.21|1366.76|1349.66|9
1649964010000|2022-04-14 19:20:10|1367.28|1350.18|1367.53|1350.43|1367.54|1350.44|1367.28|1350.18|6
1649964020000|2022-04-14 19:20:20|1367.54|1350.44|1367.48|1350.38|1367.54|1350.44|1367.46|1350.36|8
1649964030000|2022-04-14 19:20:30|1367.49|1350.39|1367|1349.9|1367.57|1350.47|1366.95|1349.85|15
1649964040000|2022-04-14 19:20:40|1366.97|1349.87|1366.96|1349.86|1366.97|1349.87|1366.93|1349.83|3
1649964050000|2022-04-14 19:20:50|1366.92|1349.82|1366.9|1349.8|1367.02|1349.92|1366.79|1349.69|4
1649964060000|2022-04-14 19:21:00|1366.92|1349.82|1366.14|1349.04|1366.96|1349.86|1366.12|1349.02|20
1649964070000|2022-04-14 19:21:10|1365.99|1348.89|1366.11|1349.01|1366.14|1349.04|1365.99|1348.89|7
1649964080000|2022-04-14 19:21:20|1366.12|1349.02|1366.33|1349.23|1366.66|1349.56|1366.12|1349.02|19
1649964090000|2022-04-14 19:21:30|1366.28|1349.18|1366.26|1349.16|1366.28|1349.18|1366.26|1349.16|2
1649964100000|2022-04-14 19:21:40|1366.27|1349.17|1366.25|1349.15|1366.33|1349.23|1366.07|1348.97|6
1649964110000|2022-04-14 19:21:50|1366.13|1349.03|1366.12|1349.02|1366.13|1349.03|1366.12|1349.02|8
1649964120000|2022-04-14 19:22:00|1366.13|1349.03|1366.02|1348.92|1366.13|1349.03|1366.02|1348.92|5
1649964140000|2022-04-14 19:22:20|1366.15|1349.05|1366.15|1349.05|1366.15|1349.05|1366.15|1349.05|1
1649964150000|2022-04-14 19:22:30|1366.18|1349.08|1366.21|1349.11|1366.21|1349.11|1366.18|1349.08|4
1649964160000|2022-04-14 19:22:40|1366.58|1349.48|1366.84|1349.74|1366.91|1349.81|1366.58|1349.48|6
1649964170000|2022-04-14 19:22:50|1366.89|1349.79|1366.83|1349.73|1366.95|1349.85|1366.83|1349.73|4
1649964190000|2022-04-14 19:23:10|1366.82|1349.72|1366.01|1348.91|1366.82|1349.72|1366.01|1348.91|10
1649964200000|2022-04-14 19:23:20|1365.97|1348.87|1366.01|1348.91|1366.01|1348.91|1365.91|1348.81|9
1649964210000|2022-04-14 19:23:30|1366.04|1348.94|1365.95|1348.85|1366.09|1348.99|1365.94|1348.84|13
1649964220000|2022-04-14 19:23:40|1365.94|1348.84|1365.93|1348.83|1366.02|1348.92|1365.88|1348.78|12
1649964230000|2022-04-14 19:23:50|1365.94|1348.84|1365.92|1348.82|1366.03|1348.93|1365.92|1348.82|7
1649964240000|2022-04-14 19:24:00|1365.93|1348.83|1365.92|1348.82|1365.93|1348.83|1365.89|1348.79|5
1649964250000|2022-04-14 19:24:10|1365.89|1348.79|1365.91|1348.81|1365.91|1348.81|1365.81|1348.71|7
1649964260000|2022-04-14 19:24:20|1365.92|1348.82|1366.38|1349.28|1366.41|1349.31|1365.73|1348.63|19
1649964270000|2022-04-14 19:24:30|1366.39|1349.29|1366.73|1349.63|1366.78|1349.68|1366.39|1349.29|14
1649964280000|2022-04-14 19:24:40|1366.74|1349.64|1366.77|1349.67|1366.77|1349.67|1366.71|1349.61|16
1649964290000|2022-04-14 19:24:50|1366.78|1349.68|1366.85|1349.75|1366.86|1349.76|1366.76|1349.66|12
1649964300000|2022-04-14 19:25:00|1366.84|1349.74|1366.61|1349.51|1366.87|1349.77|1366.52|1349.42|17
1649964310000|2022-04-14 19:25:10|1366.62|1349.52|1366.64|1349.54|1366.64|1349.54|1366.62|1349.52|2
1649964320000|2022-04-14 19:25:20|1366.65|1349.55|1366.78|1349.68|1366.81|1349.71|1366.61|1349.51|9
1649964330000|2022-04-14 19:25:30|1366.8|1349.7|1366|1348.9|1366.8|1349.7|1365.84|1348.74|29
1649964340000|2022-04-14 19:25:40|1366.01|1348.91|1366.15|1349.05|1366.24|1349.14|1366.01|1348.91|13
1649964350000|2022-04-14 19:25:50|1366.16|1349.06|1366|1348.9|1366.17|1349.07|1365.94|1348.84|13
1649964360000|2022-04-14 19:26:00|1365.98|1348.88|1366.35|1349.25|1366.36|1349.26|1365.71|1348.61|16
1649964370000|2022-04-14 19:26:10|1366.28|1349.18|1366.23|1349.13|1366.37|1349.27|1366.23|1349.13|12
1649964380000|2022-04-14 19:26:20|1366.24|1349.14|1366.81|1349.71|1366.81|1349.71|1366.23|1349.13|8
1649964390000|2022-04-14 19:26:30|1366.74|1349.64|1366.93|1349.83|1366.93|1349.83|1366.69|1349.59|17
1649964400000|2022-04-14 19:26:40|1366.94|1349.84|1366.92|1349.82|1366.94|1349.84|1366.91|1349.81|6
1649964410000|2022-04-14 19:26:50|1366.88|1349.78|1366.9|1349.8|1366.91|1349.81|1366.78|1349.68|7
1649964420000|2022-04-14 19:27:00|1366.85|1349.75|1366.93|1349.83|1366.93|1349.83|1366.85|1349.75|7
1649964430000|2022-04-14 19:27:10|1366.91|1349.81|1366.88|1349.78|1366.91|1349.81|1366.86|1349.76|5
1649964440000|2022-04-14 19:27:20|1366.82|1349.72|1366.7|1349.6|1366.89|1349.79|1366.68|1349.58|17
1649964450000|2022-04-14 19:27:30|1366.71|1349.61|1366.66|1349.56|1366.71|1349.61|1366.62|1349.52|11
1649964460000|2022-04-14 19:27:40|1366.65|1349.55|1366.74|1349.64|1366.95|1349.85|1366.62|1349.52|17
1649964470000|2022-04-14 19:27:50|1366.71|1349.61|1366.67|1349.57|1366.71|1349.61|1366.67|1349.57|2
1649964480000|2022-04-14 19:28:00|1366.73|1349.63|1367.02|1349.92|1367.02|1349.92|1366.73|1349.63|11
1649964490000|2022-04-14 19:28:10|1367.04|1349.94|1367.07|1349.97|1367.09|1349.99|1367.03|1349.93|8
1649964500000|2022-04-14 19:28:20|1367.08|1349.98|1367.76|1350.66|1367.76|1350.66|1367.08|1349.98|9
1649964520000|2022-04-14 19:28:40|1367.78|1350.68|1367.78|1350.68|1367.78|1350.68|1367.78|1350.68|1
1649964530000|2022-04-14 19:28:50|1367.85|1350.75|1367.95|1350.85|1367.95|1350.85|1367.83|1350.73|5
1649964540000|2022-04-14 19:29:00|1367.82|1350.72|1367.23|1350.13|1367.82|1350.72|1367.23|1350.13|10
1649964550000|2022-04-14 19:29:10|1367.24|1350.14|1367.19|1350.09|1367.24|1350.14|1367.1|1350|7
1649964560000|2022-04-14 19:29:20|1367.15|1350.05|1367.13|1350.03|1367.15|1350.05|1367.11|1350.01|8
1649964570000|2022-04-14 19:29:30|1367.14|1350.04|1367.12|1350.02|1367.14|1350.04|1367.1|1350|5
1649964580000|2022-04-14 19:29:40|1367.15|1350.05|1367.19|1350.09|1367.19|1350.09|1367.07|1349.97|8
1649964590000|2022-04-14 19:29:50|1367.17|1350.07|1366.87|1349.77|1367.17|1350.07|1366.87|1349.77|7
1649964600000|2022-04-14 19:30:00|1366.97|1349.87|1366.08|1348.98|1366.99|1349.89|1366.07|1348.97|20
1649964610000|2022-04-14 19:30:10|1366.18|1349.08|1366.07|1348.97|1366.18|1349.08|1366.06|1348.96|9
1649964620000|2022-04-14 19:30:20|1366.08|1348.98|1365.45|1348.35|1366.08|1348.98|1365.45|1348.35|12
1649964630000|2022-04-14 19:30:30|1364.97|1347.87|1364.08|1346.98|1365.16|1348.06|1364.08|1346.98|25
1649964640000|2022-04-14 19:30:40|1364.09|1346.99|1364.05|1346.95|1364.09|1346.99|1364.04|1346.94|4
1649964650000|2022-04-14 19:30:50|1364.03|1346.93|1364.12|1347.02|1364.12|1347.02|1364.02|1346.92|8
1649964660000|2022-04-14 19:31:00|1364.1|1347|1364.07|1346.97|1364.1|1347|1364.07|1346.97|2
1649964670000|2022-04-14 19:31:10|1364.12|1347.02|1364.12|1347.02|1364.13|1347.03|1364.12|1347.02|5
1649964680000|2022-04-14 19:31:20|1364.15|1347.05|1364.12|1347.02|1364.16|1347.06|1364.12|1347.02|10
1649964690000|2022-04-14 19:31:30|1364.13|1347.03|1365.16|1348.06|1365.16|1348.06|1364.13|1347.03|15
1649964700000|2022-04-14 19:31:40|1365.17|1348.07|1365.59|1348.49|1365.59|1348.49|1365.15|1348.05|15
1649964710000|2022-04-14 19:31:50|1365.61|1348.51|1365.6|1348.5|1365.63|1348.53|1365.42|1348.32|8
1649964720000|2022-04-14 19:32:00|1365.59|1348.49|1365.31|1348.21|1365.6|1348.5|1365.31|1348.21|12
1649964730000|2022-04-14 19:32:10|1365.22|1348.12|1365.07|1347.97|1365.22|1348.12|1365.02|1347.92|10
1649964740000|2022-04-14 19:32:20|1364.96|1347.86|1365.16|1348.06|1365.18|1348.08|1364.96|1347.86|15
1649964750000|2022-04-14 19:32:30|1365.17|1348.07|1365.11|1348.01|1365.17|1348.07|1365.11|1348.01|6
1649964760000|2022-04-14 19:32:40|1365.17|1348.07|1366.44|1349.34|1366.44|1349.34|1365.11|1348.01|11
1649964770000|2022-04-14 19:32:50|1366.47|1349.37|1366.21|1349.11|1366.47|1349.37|1366.18|1349.08|14
1649964780000|2022-04-14 19:33:00|1366.69|1349.59|1366.48|1349.38|1366.73|1349.63|1366.48|1349.38|12
1649964790000|2022-04-14 19:33:10|1366.44|1349.34|1366.09|1348.99|1366.44|1349.34|1366.01|1348.91|12
1649964800000|2022-04-14 19:33:20|1366.1|1349|1366.44|1349.34|1366.5|1349.4|1366.1|1349|13
1649964810000|2022-04-14 19:33:30|1366.61|1349.51|1366.6|1349.5|1366.71|1349.61|1366.6|1349.5|10
1649964820000|2022-04-14 19:33:40|1366.61|1349.51|1366.54|1349.44|1366.61|1349.51|1366.54|1349.44|2
1649964830000|2022-04-14 19:33:50|1366.55|1349.45|1366.41|1349.31|1366.55|1349.45|1366.35|1349.25|9
1649964840000|2022-04-14 19:34:00|1366.46|1349.36|1366.46|1349.36|1366.46|1349.36|1366.46|1349.36|1
1649964850000|2022-04-14 19:34:10|1366.54|1349.44|1366.53|1349.43|1366.73|1349.63|1366.53|1349.43|8
1649964860000|2022-04-14 19:34:20|1366.3|1349.2|1366.47|1349.37|1366.53|1349.43|1366.3|1349.2|3
1649964870000|2022-04-14 19:34:30|1366.46|1349.36|1366.51|1349.41|1366.51|1349.41|1366.46|1349.36|5
1649964880000|2022-04-14 19:34:40|1366.44|1349.34|1365.98|1348.88|1366.45|1349.35|1365.94|1348.84|11
1649964890000|2022-04-14 19:34:50|1365.99|1348.89|1365.91|1348.81|1366|1348.9|1365.91|1348.81|6
1649964900000|2022-04-14 19:35:00|1365.92|1348.82|1365.58|1348.48|1365.95|1348.85|1364.9|1347.8|26
1649964910000|2022-04-14 19:35:10|1365.53|1348.43|1365.81|1348.71|1365.81|1348.71|1365.48|1348.38|14
1649964920000|2022-04-14 19:35:20|1365.83|1348.73|1366.38|1349.28|1366.41|1349.31|1365.83|1348.73|11
1649964930000|2022-04-14 19:35:30|1366.36|1349.26|1366.48|1349.38|1366.48|1349.38|1366.3|1349.2|11
1649964940000|2022-04-14 19:35:40|1366.49|1349.39|1366.42|1349.32|1366.49|1349.39|1366.42|1349.32|6
1649964950000|2022-04-14 19:35:50|1366.49|1349.39|1367.18|1350.08|1367.2|1350.1|1366.41|1349.31|14
1649964960000|2022-04-14 19:36:00|1367.19|1350.09|1367.71|1350.61|1367.72|1350.62|1367.04|1349.94|6
1649964970000|2022-04-14 19:36:10|1367.72|1350.62|1367.21|1350.11|1367.72|1350.62|1367.21|1350.11|4
1649964980000|2022-04-14 19:36:20|1367.22|1350.12|1367.25|1350.15|1367.25|1350.15|1367.21|1350.11|9
1649964990000|2022-04-14 19:36:30|1367.26|1350.16|1367.25|1350.15|1367.26|1350.16|1367.24|1350.14|7
1649965000000|2022-04-14 19:36:40|1367.24|1350.14|1367.67|1350.57|1367.81|1350.71|1367.24|1350.14|7
1649965010000|2022-04-14 19:36:50|1367.65|1350.55|1367.64|1350.54|1367.65|1350.55|1367.62|1350.52|8
1649965020000|2022-04-14 19:37:00|1367.68|1350.58|1367.53|1350.43|1367.68|1350.58|1367.53|1350.43|6
1649965030000|2022-04-14 19:37:10|1367.52|1350.42|1366.95|1349.85|1367.79|1350.69|1366.92|1349.82|15
1649965040000|2022-04-14 19:37:20|1366.96|1349.86|1367.14|1350.04|1367.14|1350.04|1366.96|1349.86|6
1649965050000|2022-04-14 19:37:30|1367.15|1350.05|1366.96|1349.86|1367.15|1350.05|1366.93|1349.83|17
1649965060000|2022-04-14 19:37:40|1366.97|1349.87|1367|1349.9|1367.08|1349.98|1366.75|1349.65|15
1649965070000|2022-04-14 19:37:50|1367.01|1349.91|1367.05|1349.95|1367.05|1349.95|1366.98|1349.88|10
1649965080000|2022-04-14 19:38:00|1367.02|1349.92|1366.84|1349.74|1367.03|1349.93|1366.76|1349.66|15
1649965090000|2022-04-14 19:38:10|1366.75|1349.65|1366.68|1349.58|1366.81|1349.71|1366.68|1349.58|8
1649965100000|2022-04-14 19:38:20|1366.7|1349.6|1366.19|1349.09|1366.8|1349.7|1366.19|1349.09|15
1649965110000|2022-04-14 19:38:30|1366.22|1349.12|1366.11|1349.01|1366.22|1349.12|1365.94|1348.84|6
1649965120000|2022-04-14 19:38:40|1366.13|1349.03|1366.13|1349.03|1366.13|1349.03|1366.13|1349.03|1
1649965130000|2022-04-14 19:38:50|1365.94|1348.84|1365.69|1348.59|1365.94|1348.84|1365.2|1348.1|14
1649965140000|2022-04-14 19:39:00|1365.75|1348.65|1365.91|1348.81|1365.97|1348.87|1365.75|1348.65|9
1649965150000|2022-04-14 19:39:10|1365.74|1348.64|1365.79|1348.69|1365.86|1348.76|1365.74|1348.64|9
1649965160000|2022-04-14 19:39:20|1365.8|1348.7|1365.86|1348.76|1366.01|1348.91|1365.76|1348.66|9
1649965170000|2022-04-14 19:39:30|1365.85|1348.75|1365.85|1348.75|1365.86|1348.76|1365.84|1348.74|4
1649965180000|2022-04-14 19:39:40|1365.86|1348.76|1365.85|1348.75|1365.86|1348.76|1365.85|1348.75|2
1649965190000|2022-04-14 19:39:50|1365.87|1348.77|1365.89|1348.79|1365.91|1348.81|1365.81|1348.71|12
1649965200000|2022-04-14 19:40:00|1365.91|1348.81|1365.99|1348.89|1366.04|1348.94|1365.91|1348.81|11
1649965210000|2022-04-14 19:40:10|1366|1348.9|1365.95|1348.85|1366.02|1348.92|1365.95|1348.85|5
1649965220000|2022-04-14 19:40:20|1365.76|1348.66|1365.16|1348.06|1365.76|1348.66|1365.14|1348.04|5
1649965230000|2022-04-14 19:40:30|1365.15|1348.05|1365.73|1348.63|1365.87|1348.77|1365.07|1347.97|9
1649965240000|2022-04-14 19:40:40|1365.72|1348.62|1365.9|1348.8|1365.92|1348.82|1365.72|1348.62|19
1649965250000|2022-04-14 19:40:50|1365.93|1348.83|1365.91|1348.81|1365.94|1348.84|1365.88|1348.78|4
1649965260000|2022-04-14 19:41:00|1365.93|1348.83|1365.96|1348.86|1365.96|1348.86|1365.91|1348.81|10
1649965270000|2022-04-14 19:41:10|1365.97|1348.87|1366.03|1348.93|1366.03|1348.93|1365.88|1348.78|8
1649965280000|2022-04-14 19:41:20|1366.04|1348.94|1365.91|1348.81|1366.04|1348.94|1365.9|1348.8|20
1649965290000|2022-04-14 19:41:30|1365.87|1348.77|1365.84|1348.74|1365.91|1348.81|1365.81|1348.71|7
1649965300000|2022-04-14 19:41:40|1365.86|1348.76|1365.85|1348.75|1365.97|1348.87|1365.85|1348.75|17
1649965310000|2022-04-14 19:41:50|1365.91|1348.81|1365.95|1348.85|1365.95|1348.85|1365.89|1348.79|6
1649965320000|2022-04-14 19:42:00|1365.96|1348.86|1366.05|1348.95|1366.05|1348.95|1365.91|1348.81|10
1649965330000|2022-04-14 19:42:10|1366.08|1348.98|1366.07|1348.97|1366.08|1348.98|1366.02|1348.92|10
1649965340000|2022-04-14 19:42:20|1366.03|1348.93|1366.59|1349.49|1366.59|1349.49|1366.03|1348.93|14
1649965350000|2022-04-14 19:42:30|1366.6|1349.5|1366.98|1349.88|1367.08|1349.98|1366.6|1349.5|9
1649965360000|2022-04-14 19:42:40|1366.97|1349.87|1366.98|1349.88|1366.99|1349.89|1366.97|1349.87|4
1649965370000|2022-04-14 19:42:50|1366.99|1349.89|1367.04|1349.94|1367.04|1349.94|1366.98|1349.88|7
1649965380000|2022-04-14 19:43:00|1367.1|1350|1367|1349.9|1367.13|1350.03|1367|1349.9|9
1649965390000|2022-04-14 19:43:10|1366.89|1349.79|1366.92|1349.82|1366.92|1349.82|1366.89|1349.79|2
1649965400000|2022-04-14 19:43:20|1366.91|1349.81|1366.81|1349.71|1366.93|1349.83|1366.74|1349.64|12
1649965410000|2022-04-14 19:43:30|1366.82|1349.72|1366.91|1349.81|1366.92|1349.82|1366.81|1349.71|10
1649965420000|2022-04-14 19:43:40|1366.94|1349.84|1366.95|1349.85|1366.96|1349.86|1366.85|1349.75|12
1649965430000|2022-04-14 19:43:50|1366.96|1349.86|1366.97|1349.87|1366.97|1349.87|1366.92|1349.82|10
1649965440000|2022-04-14 19:44:00|1366.88|1349.78|1367.3|1350.2|1367.3|1350.2|1366.88|1349.78|10
1649965450000|2022-04-14 19:44:10|1367.68|1350.58|1367.64|1350.54|1367.68|1350.58|1367.64|1350.54|2
1649965460000|2022-04-14 19:44:20|1367.61|1350.51|1367.61|1350.51|1367.61|1350.51|1367.61|1350.51|1
1649965480000|2022-04-14 19:44:40|1367.65|1350.55|1367.59|1350.49|1367.65|1350.55|1367.59|1350.49|2
1649965490000|2022-04-14 19:44:50|1367.64|1350.54|1367.64|1350.54|1367.64|1350.54|1367.64|1350.54|1
1649965500000|2022-04-14 19:45:00|1367.68|1350.58|1367.24|1350.14|1367.88|1350.78|1367.18|1350.08|6
1649965510000|2022-04-14 19:45:10|1367.13|1350.03|1366.24|1349.14|1367.13|1350.03|1366.09|1348.99|21
1649965520000|2022-04-14 19:45:20|1366.25|1349.15|1366.36|1349.26|1366.36|1349.26|1366.24|1349.14|8
1649965530000|2022-04-14 19:45:30|1366.39|1349.29|1367.05|1349.95|1367.05|1349.95|1366.39|1349.29|18
1649965540000|2022-04-14 19:45:40|1367.06|1349.96|1366.97|1349.87|1367.08|1349.98|1366.96|1349.86|11
1649965550000|2022-04-14 19:45:50|1366.98|1349.88|1367.42|1350.32|1367.62|1350.52|1366.97|1349.87|15
1649965560000|2022-04-14 19:46:00|1367.43|1350.33|1367.05|1349.95|1367.46|1350.36|1366.98|1349.88|11
1649965570000|2022-04-14 19:46:10|1366.93|1349.83|1366.84|1349.74|1366.93|1349.83|1366.76|1349.66|8
1649965580000|2022-04-14 19:46:20|1366.99|1349.89|1366.92|1349.82|1367.02|1349.92|1366.92|1349.82|5
1649965590000|2022-04-14 19:46:30|1366.94|1349.84|1366.95|1349.85|1366.97|1349.87|1366.89|1349.79|18
1649965600000|2022-04-14 19:46:40|1366.98|1349.88|1366.93|1349.83|1367.02|1349.92|1366.9|1349.8|11
1649965610000|2022-04-14 19:46:50|1366.94|1349.84|1367.06|1349.96|1367.12|1350.02|1366.94|1349.84|16
1649965620000|2022-04-14 19:47:00|1367.04|1349.94|1366.26|1349.16|1367.05|1349.95|1366.17|1349.07|21
1649965630000|2022-04-14 19:47:10|1366.19|1349.09|1366.26|1349.16|1366.26|1349.16|1366.19|1349.09|3
1649965640000|2022-04-14 19:47:20|1366.18|1349.08|1366.21|1349.11|1366.29|1349.19|1366.18|1349.08|22
1649965650000|2022-04-14 19:47:30|1366.18|1349.08|1366.06|1348.96|1366.26|1349.16|1366.04|1348.94|21
1649965660000|2022-04-14 19:47:40|1366.07|1348.97|1366.07|1348.97|1366.07|1348.97|1366.07|1348.97|1
1649965670000|2022-04-14 19:47:50|1366.16|1349.06|1366.21|1349.11|1366.21|1349.11|1366.15|1349.05|5
1649965680000|2022-04-14 19:48:00|1366.18|1349.08|1366.16|1349.06|1366.26|1349.16|1366.16|1349.06|4
1649965690000|2022-04-14 19:48:10|1366.2|1349.1|1366.18|1349.08|1366.22|1349.12|1366.16|1349.06|7
1649965700000|2022-04-14 19:48:20|1366.19|1349.09|1366.67|1349.57|1366.67|1349.57|1366.18|1349.08|9
1649965710000|2022-04-14 19:48:30|1366.75|1349.65|1366.86|1349.76|1366.88|1349.78|1366.75|1349.65|8
1649965720000|2022-04-14 19:48:40|1366.88|1349.78|1366.86|1349.76|1366.88|1349.78|1366.84|1349.74|6
1649965730000|2022-04-14 19:48:50|1366.87|1349.77|1366.97|1349.87|1366.99|1349.89|1366.85|1349.75|10
1649965740000|2022-04-14 19:49:00|1366.96|1349.86|1366.99|1349.89|1366.99|1349.89|1366.96|1349.86|2
1649965750000|2022-04-14 19:49:10|1366.96|1349.86|1366.96|1349.86|1366.96|1349.86|1366.96|1349.86|1
1649965760000|2022-04-14 19:49:20|1366.98|1349.88|1366.91|1349.81|1366.98|1349.88|1366.91|1349.81|5
1649965770000|2022-04-14 19:49:30|1366.93|1349.83|1366.93|1349.83|1366.94|1349.84|1366.89|1349.79|7
1649965780000|2022-04-14 19:49:40|1366.91|1349.81|1366.91|1349.81|1366.91|1349.81|1366.91|1349.81|1
1649965790000|2022-04-14 19:49:50|1366.93|1349.83|1366.93|1349.83|1366.95|1349.85|1366.93|1349.83|5
1649965800000|2022-04-14 19:50:00|1366.91|1349.81|1365.95|1348.85|1366.91|1349.81|1365.95|1348.85|22
1649965810000|2022-04-14 19:50:10|1365.88|1348.78|1365.08|1347.98|1365.88|1348.78|1365.06|1347.96|19
1649965820000|2022-04-14 19:50:20|1365.06|1347.96|1364.92|1347.82|1365.06|1347.96|1364.88|1347.78|16
1649965830000|2022-04-14 19:50:30|1364.93|1347.83|1364.95|1347.85|1364.96|1347.86|1364.93|1347.83|13
1649965840000|2022-04-14 19:50:40|1364.96|1347.86|1365.01|1347.91|1365.03|1347.93|1364.94|1347.84|7
1649965850000|2022-04-14 19:50:50|1365.02|1347.92|1366|1348.9|1366|1348.9|1365|1347.9|15
1649965860000|2022-04-14 19:51:00|1365.93|1348.83|1365.91|1348.81|1365.99|1348.89|1365.91|1348.81|21
1649965870000|2022-04-14 19:51:10|1365.92|1348.82|1365.91|1348.81|1365.94|1348.84|1365.91|1348.81|9
1649965880000|2022-04-14 19:51:20|1365.92|1348.82|1365.88|1348.78|1365.92|1348.82|1365.87|1348.77|6
1649965890000|2022-04-14 19:51:30|1365.85|1348.75|1365.93|1348.83|1365.93|1348.83|1365.85|1348.75|7
1649965900000|2022-04-14 19:51:40|1365.76|1348.66|1365.06|1347.96|1365.76|1348.66|1365.06|1347.96|7
1649965910000|2022-04-14 19:51:50|1364.92|1347.82|1365.05|1347.95|1365.06|1347.96|1364.88|1347.78|10
1649965920000|2022-04-14 19:52:00|1365.06|1347.96|1365.26|1348.16|1365.55|1348.45|1365.05|1347.95|17
1649965930000|2022-04-14 19:52:10|1365.25|1348.15|1365.42|1348.32|1365.43|1348.33|1365.22|1348.12|14
1649965940000|2022-04-14 19:52:20|1365.45|1348.35|1365.78|1348.68|1365.78|1348.68|1365.39|1348.29|17
1649965950000|2022-04-14 19:52:30|1365.79|1348.69|1366.29|1349.19|1366.39|1349.29|1365.78|1348.68|16
1649965960000|2022-04-14 19:52:40|1366.22|1349.12|1367.09|1349.99|1367.09|1349.99|1366.21|1349.11|15
1649965970000|2022-04-14 19:52:50|1367.54|1350.44|1368.63|1351.53|1368.63|1351.53|1367.35|1350.25|20
1649965980000|2022-04-14 19:53:00|1368.34|1351.24|1368.37|1351.27|1368.63|1351.53|1367.8|1350.7|12
1649965990000|2022-04-14 19:53:10|1368.36|1351.26|1368.94|1351.84|1368.94|1351.84|1368.36|1351.26|5
1649966000000|2022-04-14 19:53:20|1368.88|1351.78|1368.88|1351.78|1368.88|1351.78|1368.88|1351.78|1
1649966010000|2022-04-14 19:53:30|1368.83|1351.73|1369.06|1351.96|1369.06|1351.96|1368.78|1351.68|7
1649966020000|2022-04-14 19:53:40|1369.25|1352.15|1369.23|1352.13|1369.42|1352.32|1369.23|1352.13|5
1649966030000|2022-04-14 19:53:50|1369.24|1352.14|1369.4|1352.3|1369.4|1352.3|1369.24|1352.14|6
1649966050000|2022-04-14 19:54:10|1369.36|1352.26|1369.32|1352.22|1369.45|1352.35|1369.18|1352.08|7
1649966060000|2022-04-14 19:54:20|1369.25|1352.15|1369.19|1352.09|1369.32|1352.22|1369.19|1352.09|5
1649966070000|2022-04-14 19:54:30|1369.15|1352.05|1369.2|1352.1|1369.2|1352.1|1369.15|1352.05|4
1649966080000|2022-04-14 19:54:40|1369.18|1352.08|1369.12|1352.02|1369.29|1352.19|1369.1|1352|6
1649966090000|2022-04-14 19:54:50|1369.14|1352.04|1369.24|1352.14|1369.24|1352.14|1369.14|1352.04|7
1649966100000|2022-04-14 19:55:00|1369.25|1352.15|1370|1352.9|1370.31|1353.21|1369.25|1352.15|28
1649966110000|2022-04-14 19:55:10|1369.94|1352.84|1369.42|1352.32|1370.02|1352.92|1369.42|1352.32|13
1649966120000|2022-04-14 19:55:20|1369.05|1351.95|1368.91|1351.81|1369.06|1351.96|1368.91|1351.81|9
1649966130000|2022-04-14 19:55:30|1368.88|1351.78|1368.25|1351.15|1368.88|1351.78|1367.88|1350.78|11
1649966140000|2022-04-14 19:55:40|1368.26|1351.16|1367.11|1350.01|1368.26|1351.16|1367.02|1349.92|15
1649966150000|2022-04-14 19:55:50|1367.15|1350.05|1367.11|1350.01|1367.17|1350.07|1367.1|1350|6
1649966160000|2022-04-14 19:56:00|1367.12|1350.02|1367.08|1349.98|1367.12|1350.02|1367.08|1349.98|3
1649966170000|2022-04-14 19:56:10|1367.09|1349.99|1367.15|1350.05|1367.15|1350.05|1367.08|1349.98|6
1649966180000|2022-04-14 19:56:20|1367.19|1350.09|1367.78|1350.68|1367.99|1350.89|1367.19|1350.09|11
1649966190000|2022-04-14 19:56:30|1367.9|1350.8|1368.03|1350.93|1368.07|1350.97|1367.9|1350.8|11
1649966200000|2022-04-14 19:56:40|1368.02|1350.92|1367.98|1350.88|1368.04|1350.94|1367.95|1350.85|7
1649966210000|2022-04-14 19:56:50|1367.96|1350.86|1368.06|1350.96|1368.13|1351.03|1367.96|1350.86|10
1649966220000|2022-04-14 19:57:00|1368|1350.9|1368|1350.9|1368.06|1350.96|1368|1350.9|5
1649966230000|2022-04-14 19:57:10|1367.99|1350.89|1368.08|1350.98|1368.08|1350.98|1367.99|1350.89|5
1649966240000|2022-04-14 19:57:20|1368.09|1350.99|1368.04|1350.94|1368.09|1350.99|1368.04|1350.94|3
1649966250000|2022-04-14 19:57:30|1368.03|1350.93|1367.99|1350.89|1368.03|1350.93|1367.96|1350.86|15
1649966260000|2022-04-14 19:57:40|1367.96|1350.86|1367.22|1350.12|1367.97|1350.87|1367.18|1350.08|17
1649966270000|2022-04-14 19:57:50|1367.23|1350.13|1367.11|1350.01|1367.29|1350.19|1367.11|1350.01|7
1649966280000|2022-04-14 19:58:00|1367.21|1350.11|1367.22|1350.12|1367.22|1350.12|1367.15|1350.05|5
1649966290000|2022-04-14 19:58:10|1367.23|1350.13|1367.53|1350.43|1367.75|1350.65|1367.23|1350.13|8
1649966300000|2022-04-14 19:58:20|1367.68|1350.58|1367.99|1350.89|1367.99|1350.89|1367.53|1350.43|5
1649966310000|2022-04-14 19:58:30|1368|1350.9|1368.09|1350.99|1368.1|1351|1367.44|1350.34|18
1649966320000|2022-04-14 19:58:40|1368.12|1351.02|1368.11|1351.01|1368.12|1351.02|1368.1|1351|5
1649966330000|2022-04-14 19:58:50|1368.12|1351.02|1368.12|1351.02|1368.12|1351.02|1368.12|1351.02|1
1649966340000|2022-04-14 19:59:00|1368.13|1351.03|1368.06|1350.96|1368.13|1351.03|1368.06|1350.96|3
1649966350000|2022-04-14 19:59:10|1368.05|1350.95|1368.05|1350.95|1368.05|1350.95|1368.05|1350.95|1
1649966360000|2022-04-14 19:59:20|1368.01|1350.91|1368|1350.9|1368.01|1350.91|1368|1350.9|2
1649966370000|2022-04-14 19:59:30|1368.01|1350.91|1368.12|1351.02|1368.12|1351.02|1368.01|1350.91|4
1649966380000|2022-04-14 19:59:40|1368.14|1351.04|1368.08|1350.98|1368.14|1351.04|1368.08|1350.98|5
1649966390000|2022-04-14 19:59:50|1368.07|1350.97|1368.07|1350.97|1368.08|1350.98|1368.06|1350.96|8
1649966400000|2022-04-14 20:00:00|1368.01|1350.91|1367.15|1350.05|1368.08|1350.98|1367.15|1350.05|10
1649966430000|2022-04-14 20:00:30|1367.1|1350|1367.61|1350.51|1367.61|1350.51|1366.91|1349.81|4
1649966440000|2022-04-14 20:00:40|1367.56|1350.46|1368|1350.9|1368|1350.9|1367.47|1350.37|8
1649966460000|2022-04-14 20:01:00|1367.99|1350.89|1367.99|1350.89|1367.99|1350.89|1367.99|1350.89|1
1649966470000|2022-04-14 20:01:10|1367.9|1350.8|1367.9|1350.8|1367.9|1350.8|1367.9|1350.8|1
1649966480000|2022-04-14 20:01:20|1367.8|1350.7|1367.75|1350.65|1367.8|1350.7|1367.75|1350.65|2
1649966500000|2022-04-14 20:01:40|1367.79|1350.69|1367.79|1350.69|1367.79|1350.69|1367.79|1350.69|1
1649966510000|2022-04-14 20:01:50|1367.86|1350.76|1367.86|1350.76|1367.86|1350.76|1367.86|1350.76|1
1649966520000|2022-04-14 20:02:00|1367.91|1350.81|1367.91|1350.81|1367.91|1350.81|1367.91|1350.81|1
1649966540000|2022-04-14 20:02:20|1367.81|1350.71|1367.53|1350.43|1367.81|1350.71|1367.2|1350.1|7
1649966550000|2022-04-14 20:02:30|1367.29|1350.19|1366.18|1349.08|1367.29|1350.19|1366.14|1349.04|11
1649966560000|2022-04-14 20:02:40|1366.11|1349.01|1366.11|1349.01|1366.11|1349.01|1366.11|1349.01|1
1649966570000|2022-04-14 20:02:50|1365.9|1348.8|1366.12|1349.02|1366.12|1349.02|1365.9|1348.8|3
1649966580000|2022-04-14 20:03:00|1366.1|1349|1365.43|1348.33|1366.14|1349.04|1365.43|1348.33|7
1649966590000|2022-04-14 20:03:10|1365.53|1348.43|1365.3|1348.2|1365.53|1348.43|1365|1347.9|12
1649966600000|2022-04-14 20:03:20|1365.02|1347.92|1364.47|1347.37|1365.02|1347.92|1364.24|1347.14|13
1649966610000|2022-04-14 20:03:30|1364.46|1347.36|1363.86|1346.76|1364.72|1347.62|1363.86|1346.76|21
1649966620000|2022-04-14 20:03:40|1363.81|1346.71|1363.05|1345.95|1363.86|1346.76|1363.05|1345.95|11
1649966630000|2022-04-14 20:03:50|1363.45|1346.35|1363.93|1346.83|1363.93|1346.83|1363.45|1346.35|2
1649966640000|2022-04-14 20:04:00|1364.11|1347.01|1364.11|1347.01|1364.11|1347.01|1364.11|1347.01|1
1649966650000|2022-04-14 20:04:10|1363.93|1346.83|1364.91|1347.81|1364.91|1347.81|1363.93|1346.83|14
1649966660000|2022-04-14 20:04:20|1364.85|1347.75|1364.95|1347.85|1365.08|1347.98|1364.85|1347.75|6
1649966670000|2022-04-14 20:04:30|1364.94|1347.84|1364.97|1347.87|1364.97|1347.87|1364.94|1347.84|3
1649966680000|2022-04-14 20:04:40|1364.8|1347.7|1364.84|1347.74|1364.99|1347.89|1364.8|1347.7|4
1649966690000|2022-04-14 20:04:50|1364.76|1347.66|1364.91|1347.81|1365.05|1347.95|1364.67|1347.57|6
1649966700000|2022-04-14 20:05:00|1365.09|1347.99|1365.03|1347.93|1365.09|1347.99|1364.91|1347.81|6
1649966710000|2022-04-14 20:05:10|1365.08|1347.98|1365.08|1347.98|1365.08|1347.98|1365.08|1347.98|1
1649966720000|2022-04-14 20:05:20|1364.92|1347.82|1364.22|1347.12|1364.92|1347.82|1364.22|1347.12|9
1649966730000|2022-04-14 20:05:30|1364.28|1347.18|1364.77|1347.67|1364.77|1347.67|1364.28|1347.18|7
1649966740000|2022-04-14 20:05:40|1364.63|1347.53|1364.71|1347.61|1364.71|1347.61|1364.59|1347.49|11
1649966750000|2022-04-14 20:05:50|1364.59|1347.49|1364.66|1347.56|1364.77|1347.67|1364.59|1347.49|10
1649966760000|2022-04-14 20:06:00|1364.62|1347.52|1364.8|1347.7|1364.8|1347.7|1364.62|1347.52|8
1649966770000|2022-04-14 20:06:10|1364.81|1347.71|1364.79|1347.69|1364.81|1347.71|1364.78|1347.68|9
1649966780000|2022-04-14 20:06:20|1364.71|1347.61|1364.73|1347.63|1364.73|1347.63|1364.7|1347.6|6
1649966790000|2022-04-14 20:06:30|1364.72|1347.62|1364.67|1347.57|1364.76|1347.66|1364.65|1347.55|12
1649966800000|2022-04-14 20:06:40|1364.68|1347.58|1364.68|1347.58|1364.68|1347.58|1364.68|1347.58|1
1649966810000|2022-04-14 20:06:50|1364.69|1347.59|1364.73|1347.63|1364.73|1347.63|1364.66|1347.56|5
1649966820000|2022-04-14 20:07:00|1364.71|1347.61|1365|1347.9|1365|1347.9|1364.71|1347.61|9
1649966830000|2022-04-14 20:07:10|1365.01|1347.91|1365.92|1348.82|1366.1|1349|1365.01|1347.91|19
1649966840000|2022-04-14 20:07:20|1365.93|1348.83|1366.55|1349.45|1366.61|1349.51|1365.93|1348.83|14
1649966850000|2022-04-14 20:07:30|1366.56|1349.46|1366.76|1349.66|1366.77|1349.67|1366.53|1349.43|7
1649966860000|2022-04-14 20:07:40|1366.88|1349.78|1366.07|1348.97|1366.89|1349.79|1366.07|1348.97|11
1649966870000|2022-04-14 20:07:50|1366.02|1348.92|1366.05|1348.95|1366.05|1348.95|1365.95|1348.85|6
1649966880000|2022-04-14 20:08:00|1366|1348.9|1366|1348.9|1366.03|1348.93|1366|1348.9|7
1649966890000|2022-04-14 20:08:10|1366.01|1348.91|1365.98|1348.88|1366.01|1348.91|1365.97|1348.87|4
1649966900000|2022-04-14 20:08:20|1365.9|1348.8|1365.14|1348.04|1365.9|1348.8|1365.14|1348.04|8
1649966910000|2022-04-14 20:08:30|1365.36|1348.26|1365.1|1348|1365.55|1348.45|1365.08|1347.98|10
1649966920000|2022-04-14 20:08:40|1365.09|1347.99|1364.02|1346.92|1365.16|1348.06|1364.02|1346.92|19
1649966930000|2022-04-14 20:08:50|1364.03|1346.93|1363.41|1346.31|1364.03|1346.93|1363.41|1346.31|6
1649966940000|2022-04-14 20:09:00|1363.15|1346.05|1363.15|1346.05|1363.15|1346.05|1363.15|1346.05|1
1649966950000|2022-04-14 20:09:10|1363.17|1346.07|1363.03|1345.93|1363.43|1346.33|1362.41|1345.31|16
1649966960000|2022-04-14 20:09:20|1363.08|1345.98|1363.04|1345.94|1363.11|1346.01|1363.04|1345.94|4
1649966970000|2022-04-14 20:09:30|1362.98|1345.88|1363.18|1346.08|1363.27|1346.17|1362.98|1345.88|13
1649966980000|2022-04-14 20:09:40|1363.14|1346.04|1363.79|1346.69|1363.95|1346.85|1363.12|1346.02|22
1649966990000|2022-04-14 20:09:50|1363.76|1346.66|1364.03|1346.93|1364.03|1346.93|1363.76|1346.66|17
1649967000000|2022-04-14 20:10:00|1364.01|1346.91|1364.65|1347.55|1364.88|1347.78|1364.01|1346.91|25
1649967010000|2022-04-14 20:10:10|1364.64|1347.54|1364.62|1347.52|1364.64|1347.54|1364.62|1347.52|2
1649967020000|2022-04-14 20:10:20|1364.63|1347.53|1364.8|1347.7|1364.92|1347.82|1364.53|1347.43|8
1649967030000|2022-04-14 20:10:30|1364.36|1347.26|1364.18|1347.08|1364.36|1347.26|1364.1|1347|7
1649967040000|2022-04-14 20:10:40|1364.04|1346.94|1363.7|1346.6|1364.08|1346.98|1363.7|1346.6|10
1649967050000|2022-04-14 20:10:50|1363.32|1346.22|1363.31|1346.21|1363.4|1346.3|1363.03|1345.93|5
1649967060000|2022-04-14 20:11:00|1363.29|1346.19|1362.56|1345.46|1363.29|1346.19|1362.56|1345.46|10
1649967070000|2022-04-14 20:11:10|1362.47|1345.37|1362.94|1345.84|1363.03|1345.93|1362.47|1345.37|9
1649967080000|2022-04-14 20:11:20|1362.92|1345.82|1362.93|1345.83|1362.93|1345.83|1362.92|1345.82|2
1649967090000|2022-04-14 20:11:30|1362.98|1345.88|1362.98|1345.88|1362.98|1345.88|1362.98|1345.88|1
1649967100000|2022-04-14 20:11:40|1362.94|1345.84|1362.94|1345.84|1362.94|1345.84|1362.94|1345.84|1
1649967110000|2022-04-14 20:11:50|1362.83|1345.73|1362.83|1345.73|1362.83|1345.73|1362.83|1345.73|1
1649967120000|2022-04-14 20:12:00|1362.75|1345.65|1362.05|1344.95|1362.75|1345.65|1362.05|1344.95|8
1649967150000|2022-04-14 20:12:30|1362.09|1344.99|1362.09|1344.99|1362.09|1344.99|1362.09|1344.99|1
1649967170000|2022-04-14 20:12:50|1362.08|1344.98|1362.08|1344.98|1362.08|1344.98|1362.08|1344.98|1
1649967180000|2022-04-14 20:13:00|1361.94|1344.84|1362.09|1344.99|1362.09|1344.99|1361.94|1344.84|2
1649967190000|2022-04-14 20:13:10|1362.03|1344.93|1362.03|1344.93|1362.03|1344.93|1362.03|1344.93|1
1649967210000|2022-04-14 20:13:30|1361.95|1344.85|1361.95|1344.85|1361.95|1344.85|1361.95|1344.85|1
1649967240000|2022-04-14 20:14:00|1362.09|1344.99|1362.13|1345.03|1362.13|1345.03|1362.09|1344.99|3
1649967250000|2022-04-14 20:14:10|1362.04|1344.94|1362.47|1345.37|1362.47|1345.37|1362.04|1344.94|2
1649967260000|2022-04-14 20:14:20|1362.44|1345.34|1362.84|1345.74|1362.85|1345.75|1362.44|1345.34|9
1649967270000|2022-04-14 20:14:30|1362.88|1345.78|1362.96|1345.86|1362.96|1345.86|1362.65|1345.55|21
1649967280000|2022-04-14 20:14:40|1362.94|1345.84|1362.19|1345.09|1363.03|1345.93|1362.19|1345.09|20
1649967290000|2022-04-14 20:14:50|1362.12|1345.02|1362.37|1345.27|1362.44|1345.34|1362.06|1344.96|16
1649967300000|2022-04-14 20:15:00|1362.39|1345.29|1362.19|1345.09|1362.78|1345.68|1362.19|1345.09|22
1649967310000|2022-04-14 20:15:10|1362.18|1345.08|1362.42|1345.32|1362.44|1345.34|1362.15|1345.05|11
1649967320000|2022-04-14 20:15:20|1362.43|1345.33|1362.92|1345.82|1362.94|1345.84|1362.4|1345.3|19
1649967330000|2022-04-14 20:15:30|1362.94|1345.84|1363.03|1345.93|1363.03|1345.93|1362.93|1345.83|13
1649967340000|2022-04-14 20:15:40|1363.04|1345.94|1363.03|1345.93|1363.09|1345.99|1362.97|1345.87|18
1649967350000|2022-04-14 20:15:50|1363.04|1345.94|1363.72|1346.62|1363.73|1346.63|1362.99|1345.89|26
1649967360000|2022-04-14 20:16:00|1363.69|1346.59|1363.84|1346.74|1364|1346.9|1363.69|1346.59|16
1649967370000|2022-04-14 20:16:10|1363.88|1346.78|1363.89|1346.79|1363.9|1346.8|1363.84|1346.74|11
1649967380000|2022-04-14 20:16:20|1363.9|1346.8|1363.9|1346.8|1363.91|1346.81|1363.89|1346.79|8
1649967390000|2022-04-14 20:16:30|1363.91|1346.81|1364.87|1347.77|1364.96|1347.86|1363.89|1346.79|23
1649967400000|2022-04-14 20:16:40|1364.91|1347.81|1364.93|1347.83|1364.97|1347.87|1364.84|1347.74|20
1649967410000|2022-04-14 20:16:50|1364.94|1347.84|1364.86|1347.76|1364.96|1347.86|1364.79|1347.69|20
1649967440000|2022-04-14 20:17:20|1364.7|1347.6|1364.06|1346.96|1364.79|1347.69|1364.05|1346.95|7
1649967450000|2022-04-14 20:17:30|1364.05|1346.95|1364.04|1346.94|1364.1|1347|1364.04|1346.94|19
1649967460000|2022-04-14 20:17:40|1363.99|1346.89|1363.29|1346.19|1364.03|1346.93|1363.28|1346.18|18
1649967470000|2022-04-14 20:17:50|1363.27|1346.17|1363.3|1346.2|1363.35|1346.25|1363.16|1346.06|17
1649967480000|2022-04-14 20:18:00|1363.26|1346.16|1363.32|1346.22|1363.32|1346.22|1363.26|1346.16|4
1649967490000|2022-04-14 20:18:10|1363.31|1346.21|1363.12|1346.02|1363.32|1346.22|1363.03|1345.93|6
1649967500000|2022-04-14 20:18:20|1363.03|1345.93|1362.41|1345.31|1363.03|1345.93|1362.1|1345|10
1649967510000|2022-04-14 20:18:30|1362.12|1345.02|1362.12|1345.02|1362.12|1345.02|1362.11|1345.01|3
1649967520000|2022-04-14 20:18:40|1362.11|1345.01|1362.07|1344.97|1362.11|1345.01|1362.07|1344.97|2
1649967530000|2022-04-14 20:18:50|1362.16|1345.06|1362.82|1345.72|1362.82|1345.72|1362.16|1345.06|7
1649967540000|2022-04-14 20:19:00|1362.83|1345.73|1363.3|1346.2|1363.3|1346.2|1362.83|1345.73|9
1649967550000|2022-04-14 20:19:10|1363.81|1346.71|1363.62|1346.52|1363.81|1346.71|1363.55|1346.45|14
1649967560000|2022-04-14 20:19:20|1363.64|1346.54|1363.66|1346.56|1363.68|1346.58|1363.59|1346.49|16
1649967570000|2022-04-14 20:19:30|1363.87|1346.77|1363.85|1346.75|1363.87|1346.77|1363.81|1346.71|4
1649967580000|2022-04-14 20:19:40|1363.81|1346.71|1363.63|1346.53|1363.85|1346.75|1363.59|1346.49|15
1649967590000|2022-04-14 20:19:50|1363.64|1346.54|1364.06|1346.96|1364.06|1346.96|1363.62|1346.52|17
1649967600000|2022-04-14 20:20:00|1364.34|1347.24|1364.82|1347.72|1364.82|1347.72|1364.28|1347.18|12
1649967610000|2022-04-14 20:20:10|1364.28|1347.18|1364.86|1347.76|1364.86|1347.76|1364.28|1347.18|5
1649967620000|2022-04-14 20:20:20|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1
1649967650000|2022-04-14 20:20:50|1364.97|1347.87|1364.97|1347.87|1364.97|1347.87|1364.97|1347.87|1
1649967660000|2022-04-14 20:21:00|1365.04|1347.94|1364.92|1347.82|1365.04|1347.94|1364.92|1347.82|5
1649967670000|2022-04-14 20:21:10|1364.31|1347.21|1364.16|1347.06|1364.31|1347.21|1364.11|1347.01|5
1649967700000|2022-04-14 20:21:40|1364.15|1347.05|1364.16|1347.06|1364.16|1347.06|1364.15|1347.05|2
1649967710000|2022-04-14 20:21:50|1364.03|1346.93|1364.29|1347.19|1364.31|1347.21|1364.03|1346.93|5
1649967720000|2022-04-14 20:22:00|1364.3|1347.2|1364.71|1347.61|1364.71|1347.61|1364.3|1347.2|5
1649967730000|2022-04-14 20:22:10|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1364.91|1347.81|5
1649967750000|2022-04-14 20:22:30|1364.91|1347.81|1364.92|1347.82|1364.92|1347.82|1364.91|1347.81|2
1649967770000|2022-04-14 20:22:50|1364.91|1347.81|1364.89|1347.79|1364.92|1347.82|1364.89|1347.79|3
1649967780000|2022-04-14 20:23:00|1364.9|1347.8|1364.86|1347.76|1364.9|1347.8|1364.85|1347.75|6
1649967790000|2022-04-14 20:23:10|1364.96|1347.86|1364.96|1347.86|1364.96|1347.86|1364.95|1347.85|3
1649967800000|2022-04-14 20:23:20|1364.95|1347.85|1364.89|1347.79|1364.96|1347.86|1364.89|1347.79|8
1649967810000|2022-04-14 20:23:30|1364.9|1347.8|1364.92|1347.82|1364.92|1347.82|1364.9|1347.8|6
1649967820000|2022-04-14 20:23:40|1364.89|1347.79|1364.89|1347.79|1364.89|1347.79|1364.89|1347.79|1
1649967830000|2022-04-14 20:23:50|1364.88|1347.78|1364.87|1347.77|1364.89|1347.79|1364.82|1347.72|7
1649967840000|2022-04-14 20:24:00|1364.89|1347.79|1364.95|1347.85|1364.95|1347.85|1364.81|1347.71|3
1649967850000|2022-04-14 20:24:10|1365.05|1347.95|1365.45|1348.35|1365.45|1348.35|1365.05|1347.95|7
1649967860000|2022-04-14 20:24:20|1365.49|1348.39|1365.49|1348.39|1365.49|1348.39|1365.49|1348.39|1
1649967870000|2022-04-14 20:24:30|1365.5|1348.4|1365.15|1348.05|1365.78|1348.68|1364.97|1347.87|13
1649967880000|2022-04-14 20:24:40|1365.02|1347.92|1365.02|1347.92|1365.05|1347.95|1365|1347.9|7
1649967890000|2022-04-14 20:24:50|1365.04|1347.94|1365.04|1347.94|1365.04|1347.94|1365.04|1347.94|1
1649967900000|2022-04-14 20:25:00|1365.02|1347.92|1365.04|1347.94|1365.04|1347.94|1365.02|1347.92|2
1649967910000|2022-04-14 20:25:10|1365.05|1347.95|1365.04|1347.94|1365.07|1347.97|1365.03|1347.93|7
1649967920000|2022-04-14 20:25:20|1365.03|1347.93|1365.03|1347.93|1365.04|1347.94|1365.03|1347.93|3
1649967930000|2022-04-14 20:25:30|1365.04|1347.94|1365.04|1347.94|1365.05|1347.95|1365.03|1347.93|9
1649967940000|2022-04-14 20:25:40|1365.06|1347.96|1365.69|1348.59|1365.69|1348.59|1365.06|1347.96|7
1649967950000|2022-04-14 20:25:50|1365.71|1348.61|1365.84|1348.74|1365.91|1348.81|1365.69|1348.59|7
1649967960000|2022-04-14 20:26:00|1365.85|1348.75|1365.9|1348.8|1365.9|1348.8|1365.85|1348.75|2
1649967970000|2022-04-14 20:26:10|1365.84|1348.74|1365.85|1348.75|1365.85|1348.75|1365.84|1348.74|2
1649967980000|2022-04-14 20:26:20|1365.9|1348.8|1365.84|1348.74|1365.9|1348.8|1365.76|1348.66|6
1649967990000|2022-04-14 20:26:30|1365.85|1348.75|1366|1348.9|1366|1348.9|1365.64|1348.54|9
1649968000000|2022-04-14 20:26:40|1366.01|1348.91|1366.07|1348.97|1366.09|1348.99|1365.99|1348.89|10
1649968010000|2022-04-14 20:26:50|1366.04|1348.94|1366.02|1348.92|1366.08|1348.98|1366|1348.9|12
1649968020000|2022-04-14 20:27:00|1366.05|1348.95|1366.1|1349|1366.1|1349|1366.05|1348.95|13
1649968030000|2022-04-14 20:27:10|1366.07|1348.97|1366.09|1348.99|1366.1|1349|1366.06|1348.96|10
1649968040000|2022-04-14 20:27:20|1366.07|1348.97|1366.5|1349.4|1366.5|1349.4|1366.06|1348.96|13
1649968060000|2022-04-14 20:27:40|1366.51|1349.41|1366.82|1349.72|1366.82|1349.72|1366.48|1349.38|12
1649968070000|2022-04-14 20:27:50|1366.75|1349.65|1366.95|1349.85|1366.95|1349.85|1366.75|1349.65|3
1649968080000|2022-04-14 20:28:00|1366.97|1349.87|1366.94|1349.84|1366.97|1349.87|1366.94|1349.84|2
1649968100000|2022-04-14 20:28:20|1366.95|1349.85|1366.95|1349.85|1366.95|1349.85|1366.95|1349.85|1
1649968110000|2022-04-14 20:28:30|1366.97|1349.87|1367.07|1349.97|1367.07|1349.97|1366.97|1349.87|2
1649968120000|2022-04-14 20:28:40|1367.05|1349.95|1367.05|1349.95|1367.05|1349.95|1367.05|1349.95|1
1649968150000|2022-04-14 20:29:10|1367.01|1349.91|1367.01|1349.91|1367.01|1349.91|1367.01|1349.91|1
1649968160000|2022-04-14 20:29:20|1366.97|1349.87|1366.97|1349.87|1366.97|1349.87|1366.97|1349.87|1
1649968170000|2022-04-14 20:29:30|1367.05|1349.95|1366.86|1349.76|1367.05|1349.95|1366.86|1349.76|2
1649968180000|2022-04-14 20:29:40|1366.7|1349.6|1366.16|1349.06|1366.7|1349.6|1366.14|1349.04|5
1649968190000|2022-04-14 20:29:50|1366.14|1349.04|1366.23|1349.13|1366.24|1349.14|1366.13|1349.03|17
1649968200000|2022-04-14 20:30:00|1366.24|1349.14|1366.13|1349.03|1366.24|1349.14|1366.08|1348.98|18
1649968210000|2022-04-14 20:30:10|1366.14|1349.04|1366.1|1349|1366.15|1349.05|1365.97|1348.87|14
1649968220000|2022-04-14 20:30:20|1366.09|1348.99|1365.99|1348.89|1366.1|1349|1365.97|1348.87|5
1649968240000|2022-04-14 20:30:40|1366|1348.9|1366.11|1349.01|1366.11|1349.01|1366|1348.9|3
1649968250000|2022-04-14 20:30:50|1366.12|1349.02|1366.14|1349.04|1366.15|1349.05|1366.12|1349.02|6
1649968260000|2022-04-14 20:31:00|1366.15|1349.05|1366.1|1349|1366.15|1349.05|1366.09|1348.99|11
1649968270000|2022-04-14 20:31:10|1366.13|1349.03|1366.15|1349.05|1366.15|1349.05|1366.12|1349.02|10
1649968280000|2022-04-14 20:31:20|1366.16|1349.06|1366.63|1349.53|1366.63|1349.53|1366.15|1349.05|13
1649968300000|2022-04-14 20:31:40|1366.65|1349.55|1366.95|1349.85|1366.95|1349.85|1366.65|1349.55|2
1649968310000|2022-04-14 20:31:50|1366.96|1349.86|1367.56|1350.46|1367.59|1350.49|1366.96|1349.86|10
1649968320000|2022-04-14 20:32:00|1367.57|1350.47|1367.82|1350.72|1367.82|1350.72|1367.45|1350.35|6
1649968330000|2022-04-14 20:32:10|1367.52|1350.42|1368.28|1351.18|1368.4|1351.3|1367.52|1350.42|8
1649968350000|2022-04-14 20:32:30|1368.39|1351.29|1368.39|1351.29|1368.39|1351.29|1368.39|1351.29|1
1649968360000|2022-04-14 20:32:40|1368.41|1351.31|1367.93|1350.83|1368.41|1351.31|1367.93|1350.83|2
1649968370000|2022-04-14 20:32:50|1368.71|1351.61|1368.72|1351.62|1368.72|1351.62|1368.71|1351.61|2
1649968380000|2022-04-14 20:33:00|1368.5|1351.4|1368.5|1351.4|1368.5|1351.4|1368.5|1351.4|1
1649968390000|2022-04-14 20:33:10|1368.81|1351.71|1368.94|1351.84|1368.94|1351.84|1368.7|1351.6|7
1649968420000|2022-04-14 20:33:40|1368.96|1351.86|1368.96|1351.86|1368.96|1351.86|1368.96|1351.86|1
1649968430000|2022-04-14 20:33:50|1368.97|1351.87|1369.67|1352.57|1369.67|1352.57|1368.97|1351.87|11
1649968440000|2022-04-14 20:34:00|1369.81|1352.71|1370.45|1353.35|1370.45|1353.35|1369.81|1352.71|20
1649968450000|2022-04-14 20:34:10|1370.46|1353.36|1370.53|1353.43|1370.73|1353.63|1370.3|1353.2|18
1649968460000|2022-04-14 20:34:20|1370.5|1353.4|1370.77|1353.67|1370.77|1353.67|1370.47|1353.37|19
1649968470000|2022-04-14 20:34:30|1370.58|1353.48|1370.06|1352.96|1370.71|1353.61|1370.01|1352.91|16
1649968480000|2022-04-14 20:34:40|1369.92|1352.82|1370.52|1353.42|1370.52|1353.42|1369.92|1352.82|23
1649968490000|2022-04-14 20:34:50|1370.55|1353.45|1370.66|1353.56|1370.66|1353.56|1370.55|1353.45|8
1649968500000|2022-04-14 20:35:00|1370.86|1353.76|1370.71|1353.61|1370.86|1353.76|1370.71|1353.61|3
1649968510000|2022-04-14 20:35:10|1370.72|1353.62|1369.85|1352.75|1370.82|1353.72|1369.85|1352.75|24
1649968520000|2022-04-14 20:35:20|1369.96|1352.86|1369.9|1352.8|1370.03|1352.93|1369.81|1352.71|15
1649968530000|2022-04-14 20:35:30|1369.91|1352.81|1369.9|1352.8|1369.93|1352.83|1369.88|1352.78|8
1649968540000|2022-04-14 20:35:40|1369.91|1352.81|1369.83|1352.73|1369.93|1352.83|1369.47|1352.37|14
1649968550000|2022-04-14 20:35:50|1369.92|1352.82|1369.92|1352.82|1369.92|1352.82|1369.92|1352.82|1
1649968560000|2022-04-14 20:36:00|1369.98|1352.88|1370.02|1352.92|1370.02|1352.92|1369.98|1352.88|2
1649968570000|2022-04-14 20:36:10|1370.03|1352.93|1370.09|1352.99|1370.12|1353.02|1370.03|1352.93|9
1649968580000|2022-04-14 20:36:20|1370.05|1352.95|1370.16|1353.06|1370.16|1353.06|1370.04|1352.94|14
1649968590000|2022-04-14 20:36:30|1370.17|1353.07|1370.19|1353.09|1370.19|1353.09|1370.17|1353.07|5
1649968600000|2022-04-14 20:36:40|1370.2|1353.1|1370.2|1353.1|1370.2|1353.1|1370.19|1353.09|5
1649968610000|2022-04-14 20:36:50|1370.19|1353.09|1370.19|1353.09|1370.2|1353.1|1370.19|1353.09|3
1649968620000|2022-04-14 20:37:00|1370.23|1353.13|1370.23|1353.13|1370.23|1353.13|1370.23|1353.13|1
1649968650000|2022-04-14 20:37:30|1370.24|1353.14|1370.64|1353.54|1370.64|1353.54|1369.99|1352.89|26
1649968660000|2022-04-14 20:37:40|1370.65|1353.55|1371.79|1354.69|1371.82|1354.72|1370.65|1353.55|25
1649968670000|2022-04-14 20:37:50|1371.81|1354.71|1371.77|1354.67|1371.93|1354.83|1371.7|1354.6|9
1649968680000|2022-04-14 20:38:00|1371.85|1354.75|1371.86|1354.76|1371.86|1354.76|1371.77|1354.67|17
1649968690000|2022-04-14 20:38:10|1371.85|1354.75|1371.17|1354.07|1371.85|1354.75|1371.17|1354.07|7
1649968700000|2022-04-14 20:38:20|1371.16|1354.06|1371.15|1354.05|1371.16|1354.06|1371.15|1354.05|2
1649968710000|2022-04-14 20:38:30|1371.09|1353.99|1371.05|1353.95|1371.09|1353.99|1371.05|1353.95|3
1649968730000|2022-04-14 20:38:50|1371.03|1353.93|1370.99|1353.89|1371.11|1354.01|1370.91|1353.81|6
1649968740000|2022-04-14 20:39:00|1370.94|1353.84|1370.99|1353.89|1371.02|1353.92|1370.94|1353.84|5
1649968750000|2022-04-14 20:39:10|1371.08|1353.98|1371.08|1353.98|1371.08|1353.98|1371.08|1353.98|1
1649968770000|2022-04-14 20:39:30|1371.09|1353.99|1370.95|1353.85|1371.16|1354.06|1370.95|1353.85|6
1649968780000|2022-04-14 20:39:40|1371.07|1353.97|1371.07|1353.97|1371.14|1354.04|1370.95|1353.85|5
1649968790000|2022-04-14 20:39:50|1371.08|1353.98|1371.08|1353.98|1371.08|1353.98|1371.08|1353.98|1
1649968800000|2022-04-14 20:40:00|1371.07|1353.97|1370.48|1353.38|1371.08|1353.98|1370.48|1353.38|11
1649968810000|2022-04-14 20:40:10|1370.32|1353.22|1370.22|1353.12|1370.34|1353.24|1370.21|1353.11|9
1649968820000|2022-04-14 20:40:20|1370.23|1353.13|1370.21|1353.11|1370.23|1353.13|1370.2|1353.1|4
1649968830000|2022-04-14 20:40:30|1370.08|1352.98|1370.05|1352.95|1370.08|1352.98|1370.05|1352.95|2
1649968840000|2022-04-14 20:40:40|1370.04|1352.94|1370.04|1352.94|1370.04|1352.94|1370.04|1352.94|1
1649968850000|2022-04-14 20:40:50|1370.05|1352.95|1370.1|1353|1370.1|1353|1370.04|1352.94|12
1649968860000|2022-04-14 20:41:00|1370.05|1352.95|1370.05|1352.95|1370.05|1352.95|1370.05|1352.95|1
1649968870000|2022-04-14 20:41:10|1370.06|1352.96|1370.06|1352.96|1370.06|1352.96|1370.06|1352.96|1
1649968880000|2022-04-14 20:41:20|1370.05|1352.95|1370.08|1352.98|1370.09|1352.99|1370.05|1352.95|11
1649968890000|2022-04-14 20:41:30|1370.05|1352.95|1370.08|1352.98|1370.08|1352.98|1370.01|1352.91|4
1649968900000|2022-04-14 20:41:40|1370.09|1352.99|1370.09|1352.99|1370.09|1352.99|1370.09|1352.99|1
1649968910000|2022-04-14 20:41:50|1370.19|1353.09|1370.86|1353.76|1370.86|1353.76|1370.19|1353.09|13
1649968920000|2022-04-14 20:42:00|1370.84|1353.74|1370.84|1353.74|1370.84|1353.74|1370.84|1353.74|1
1649968940000|2022-04-14 20:42:20|1370.66|1353.56|1370.18|1353.08|1370.66|1353.56|1370.18|1353.08|6
1649968960000|2022-04-14 20:42:40|1370.11|1353.01|1370.11|1353.01|1370.11|1353.01|1370.11|1353.01|1
1649968970000|2022-04-14 20:42:50|1370.2|1353.1|1370.2|1353.1|1370.2|1353.1|1370.2|1353.1|1
1649968980000|2022-04-14 20:43:00|1370.16|1353.06|1370.07|1352.97|1370.32|1353.22|1370.05|1352.95|13
1649968990000|2022-04-14 20:43:10|1370.06|1352.96|1369.99|1352.89|1370.18|1353.08|1369.82|1352.72|20
1649969000000|2022-04-14 20:43:20|1370|1352.9|1370.13|1353.03|1370.14|1353.04|1369.87|1352.77|6
1649969010000|2022-04-14 20:43:30|1369.98|1352.88|1369.99|1352.89|1370.01|1352.91|1369.97|1352.87|8
1649969020000|2022-04-14 20:43:40|1370.01|1352.91|1370.08|1352.98|1370.13|1353.03|1369.96|1352.86|7
1649969030000|2022-04-14 20:43:50|1370.09|1352.99|1370.68|1353.58|1370.68|1353.58|1370.09|1352.99|17
1649969040000|2022-04-14 20:44:00|1370.62|1353.52|1370.75|1353.65|1370.75|1353.65|1370.62|1353.52|21
1649969050000|2022-04-14 20:44:10|1370.84|1353.74|1370.84|1353.74|1370.84|1353.74|1370.82|1353.72|4
1649969060000|2022-04-14 20:44:20|1370.83|1353.73|1370.83|1353.73|1370.83|1353.73|1370.83|1353.73|1
1649969070000|2022-04-14 20:44:30|1370.84|1353.74|1370.83|1353.73|1370.84|1353.74|1370.83|1353.73|2
1649969090000|2022-04-14 20:44:50|1370.82|1353.72|1370.09|1352.99|1370.82|1353.72|1369.98|1352.88|10
1649969100000|2022-04-14 20:45:00|1369.98|1352.88|1369.22|1352.12|1370.09|1352.99|1369.22|1352.12|21
1649969110000|2022-04-14 20:45:10|1369.21|1352.11|1369.11|1352.01|1369.21|1352.11|1368.99|1351.89|12
1649969120000|2022-04-14 20:45:20|1369.1|1352|1369.12|1352.02|1369.12|1352.02|1369.06|1351.96|12
1649969130000|2022-04-14 20:45:30|1369.08|1351.98|1369.15|1352.05|1369.16|1352.06|1369.08|1351.98|7
1649969140000|2022-04-14 20:45:40|1369.12|1352.02|1369.79|1352.69|1369.8|1352.7|1369.12|1352.02|19
1649969150000|2022-04-14 20:45:50|1369.8|1352.7|1369.79|1352.69|1369.83|1352.73|1369.72|1352.62|13
1649969160000|2022-04-14 20:46:00|1369.82|1352.72|1369.63|1352.53|1369.83|1352.73|1369.59|1352.49|21
1649969170000|2022-04-14 20:46:10|1369.59|1352.49|1369.07|1351.97|1369.64|1352.54|1369.07|1351.97|10
1649969180000|2022-04-14 20:46:20|1369.06|1351.96|1369.1|1352|1369.1|1352|1369.03|1351.93|11
1649969190000|2022-04-14 20:46:30|1368.87|1351.77|1368.98|1351.88|1368.98|1351.88|1368.83|1351.73|9
1649969200000|2022-04-14 20:46:40|1368.93|1351.83|1369.6|1352.5|1369.6|1352.5|1368.74|1351.64|16
1649969210000|2022-04-14 20:46:50|1369.61|1352.51|1369.61|1352.51|1369.62|1352.52|1369.61|1352.51|3
1649969220000|2022-04-14 20:47:00|1369.4|1352.3|1369.16|1352.06|1369.61|1352.51|1369.03|1351.93|14
1649969230000|2022-04-14 20:47:10|1369.12|1352.02|1368.91|1351.81|1369.16|1352.06|1368.9|1351.8|6
1649969240000|2022-04-14 20:47:20|1368.89|1351.79|1368.33|1351.23|1368.89|1351.79|1368.32|1351.22|6
1649969250000|2022-04-14 20:47:30|1368.52|1351.42|1368.33|1351.23|1368.52|1351.42|1368.32|1351.22|3
1649969260000|2022-04-14 20:47:40|1368.17|1351.07|1368.17|1351.07|1368.17|1351.07|1368.16|1351.06|3
1649969270000|2022-04-14 20:47:50|1368.13|1351.03|1368.16|1351.06|1368.26|1351.16|1368.08|1350.98|8
1649969280000|2022-04-14 20:48:00|1368.14|1351.04|1368|1350.9|1368.16|1351.06|1367.99|1350.89|14
1649969290000|2022-04-14 20:48:10|1367.99|1350.89|1367.99|1350.89|1367.99|1350.89|1367.99|1350.89|1
1649969320000|2022-04-14 20:48:40|1367.93|1350.83|1368.17|1351.07|1368.17|1351.07|1367.93|1350.83|9
1649969330000|2022-04-14 20:48:50|1368.25|1351.15|1368.22|1351.12|1368.25|1351.15|1368.22|1351.12|2
1649969340000|2022-04-14 20:49:00|1368.25|1351.15|1368.98|1351.88|1368.98|1351.88|1368.14|1351.04|15
1649969350000|2022-04-14 20:49:10|1368.99|1351.89|1368.95|1351.85|1369.02|1351.92|1368.95|1351.85|14
1649969360000|2022-04-14 20:49:20|1368.97|1351.87|1369.71|1352.61|1369.78|1352.68|1368.96|1351.86|22
1649969370000|2022-04-14 20:49:30|1369.72|1352.62|1369.77|1352.67|1369.9|1352.8|1369.65|1352.55|17
1649969380000|2022-04-14 20:49:40|1369.78|1352.68|1369.86|1352.76|1369.87|1352.77|1369.78|1352.68|8
1649969390000|2022-04-14 20:49:50|1369.82|1352.72|1369.83|1352.73|1369.83|1352.73|1369.82|1352.72|2
1649969400000|2022-04-14 20:50:00|1369.86|1352.76|1369.22|1352.12|1369.86|1352.76|1369.22|1352.12|9
1649969410000|2022-04-14 20:50:10|1369.21|1352.11|1368.82|1351.72|1369.21|1352.11|1368.81|1351.71|14
1649969420000|2022-04-14 20:50:20|1368.78|1351.68|1368.78|1351.68|1368.81|1351.71|1368.72|1351.62|16
1649969430000|2022-04-14 20:50:30|1368.76|1351.66|1368.95|1351.85|1368.99|1351.89|1368.76|1351.66|11
1649969440000|2022-04-14 20:50:40|1368.94|1351.84|1368.98|1351.88|1368.98|1351.88|1368.94|1351.84|2
1649969450000|2022-04-14 20:50:50|1369.05|1351.95|1369.05|1351.95|1369.07|1351.97|1369.05|1351.95|5
1649969460000|2022-04-14 20:51:00|1369.06|1351.96|1368.98|1351.88|1369.07|1351.97|1368.98|1351.88|10
1649969470000|2022-04-14 20:51:10|1369.03|1351.93|1369.34|1352.24|1369.34|1352.24|1368.98|1351.88|5
1649969480000|2022-04-14 20:51:20|1369.35|1352.25|1369.47|1352.37|1369.53|1352.43|1369.32|1352.22|12
1649969490000|2022-04-14 20:51:30|1369.48|1352.38|1369.48|1352.38|1369.48|1352.38|1369.48|1352.38|1
1649969510000|2022-04-14 20:51:50|1369.44|1352.34|1369.48|1352.38|1369.48|1352.38|1369.44|1352.34|6
1649969520000|2022-04-14 20:52:00|1369.47|1352.37|1369.49|1352.39|1369.49|1352.39|1369.47|1352.37|3
1649969530000|2022-04-14 20:52:10|1369.5|1352.4|1369.51|1352.41|1369.51|1352.41|1369.48|1352.38|12
1649969540000|2022-04-14 20:52:20|1369.49|1352.39|1369.59|1352.49|1369.59|1352.49|1369.45|1352.35|15
1649969550000|2022-04-14 20:52:30|1369.67|1352.57|1369.67|1352.57|1369.67|1352.57|1369.67|1352.57|1
1649969580000|2022-04-14 20:53:00|1369.78|1352.68|1369.78|1352.68|1369.78|1352.68|1369.78|1352.68|1
1649969590000|2022-04-14 20:53:10|1369.83|1352.73|1369.83|1352.73|1369.97|1352.87|1369.83|1352.73|3
1649969600000|2022-04-14 20:53:20|1369.76|1352.66|1369.76|1352.66|1369.76|1352.66|1369.76|1352.66|1
1649969610000|2022-04-14 20:53:30|1369.83|1352.73|1369.88|1352.78|1369.88|1352.78|1369.83|1352.73|2
1649969620000|2022-04-14 20:53:40|1369.93|1352.83|1369.91|1352.81|1369.95|1352.85|1369.91|1352.81|6
1649969630000|2022-04-14 20:53:50|1369.92|1352.82|1369.92|1352.82|1369.92|1352.82|1369.91|1352.81|9
1649969640000|2022-04-14 20:54:00|1369.91|1352.81|1370.33|1353.23|1370.33|1353.23|1369.89|1352.79|17
1649969650000|2022-04-14 20:54:10|1370.34|1353.24|1370.79|1353.69|1370.79|1353.69|1370.3|1353.2|5
1649969660000|2022-04-14 20:54:20|1370.87|1353.77|1370.87|1353.77|1370.87|1353.77|1370.87|1353.77|1
1649969670000|2022-04-14 20:54:30|1370.85|1353.75|1370.7|1353.6|1370.85|1353.75|1370.64|1353.54|3
1649969680000|2022-04-14 20:54:40|1370.68|1353.58|1370.04|1352.94|1370.68|1353.58|1370.03|1352.93|11
1649969690000|2022-04-14 20:54:50|1370.01|1352.91|1370.06|1352.96|1370.09|1352.99|1369.99|1352.89|21
1649969700000|2022-04-14 20:55:00|1370.04|1352.94|1370.02|1352.92|1370.09|1352.99|1370.02|1352.92|8
1649969710000|2022-04-14 20:55:10|1370.03|1352.93|1370.04|1352.94|1370.04|1352.94|1370.03|1352.93|4
1649969720000|2022-04-14 20:55:20|1370.02|1352.92|1370.03|1352.93|1370.03|1352.93|1370.02|1352.92|2
1649969740000|2022-04-14 20:55:40|1370.04|1352.94|1370.07|1352.97|1370.09|1352.99|1370.02|1352.92|8
1649969750000|2022-04-14 20:55:50|1370.04|1352.94|1370.05|1352.95|1370.08|1352.98|1370.02|1352.92|11
1649969760000|2022-04-14 20:56:00|1370.06|1352.96|1370.07|1352.97|1370.14|1353.04|1370.06|1352.96|9
1649969770000|2022-04-14 20:56:10|1370.08|1352.98|1370.06|1352.96|1370.1|1353|1370.06|1352.96|7
1649969780000|2022-04-14 20:56:20|1370.01|1352.91|1369.96|1352.86|1370.02|1352.92|1369.94|1352.84|6
1649969790000|2022-04-14 20:56:30|1369.94|1352.84|1369.94|1352.84|1369.95|1352.85|1369.93|1352.83|4
1649969800000|2022-04-14 20:56:40|1369.85|1352.75|1369.7|1352.6|1369.98|1352.88|1369.59|1352.49|12
1649969810000|2022-04-14 20:56:50|1369.69|1352.59|1369.9|1352.8|1369.9|1352.8|1369.66|1352.56|7
1649969820000|2022-04-14 20:57:00|1369.88|1352.78|1369.87|1352.77|1369.88|1352.78|1369.85|1352.75|5
1649969830000|2022-04-14 20:57:10|1369.77|1352.67|1369.88|1352.78|1369.9|1352.8|1369.77|1352.67|6
1649969840000|2022-04-14 20:57:20|1369.89|1352.79|1370.99|1353.89|1370.99|1353.89|1369.89|1352.79|18
1649969850000|2022-04-14 20:57:30|1371|1353.9|1371.07|1353.97|1371.14|1354.04|1371|1353.9|6
1649969860000|2022-04-14 20:57:40|1371.08|1353.98|1371.17|1354.07|1371.17|1354.07|1371.08|1353.98|8
1649969870000|2022-04-14 20:57:50|1371.22|1354.12|1371.29|1354.19|1371.29|1354.19|1371.22|1354.12|5
1649969880000|2022-04-14 20:58:00|1371.6|1354.5|1371.37|1354.27|1371.61|1354.51|1371.37|1354.27|6
1649969890000|2022-04-14 20:58:10|1371.4|1354.3|1370.8|1353.7|1371.4|1354.3|1370.7|1353.6|13
1649969900000|2022-04-14 20:58:20|1370.89|1353.79|1370.94|1353.84|1370.94|1353.84|1370.88|1353.78|3
1649969910000|2022-04-14 20:58:30|1370.95|1353.85|1370.95|1353.85|1370.95|1353.85|1370.95|1353.85|1
1649969920000|2022-04-14 20:58:40|1370.99|1353.89|1371.45|1354.35|1371.7|1354.6|1370.99|1353.89|24
1649969930000|2022-04-14 20:58:50|1371.68|1354.58|1371.62|1354.52|1371.68|1354.58|1371.43|1354.33|5
1649969940000|2022-04-14 20:59:00|1371.64|1354.54|1371.75|1354.65|1371.85|1354.75|1371.64|1354.54|7
1649969950000|2022-04-14 20:59:10|1371.76|1354.66|1371.7|1354.6|1371.76|1354.66|1371.69|1354.59|3
1649969960000|2022-04-14 20:59:20|1371.82|1354.72|1371.86|1354.76|1371.86|1354.76|1371.77|1354.67|6
1649969970000|2022-04-14 20:59:30|1371.85|1354.75|1371.84|1354.74|1371.86|1354.76|1371.84|1354.74|5
1649969980000|2022-04-14 20:59:40|1371.83|1354.73|1371.89|1354.79|1371.89|1354.79|1371.83|1354.73|3
1649969990000|2022-04-14 20:59:50|1371.92|1354.82|1371.92|1354.82|1371.92|1354.82|1371.92|1354.82|1
1649970000000|2022-04-14 21:00:00|1371.93|1354.83|1371.46|1354.36|1371.93|1354.83|1371.46|1354.36|5
1649970010000|2022-04-14 21:00:10|1371.54|1354.44|1371.56|1354.46|1371.56|1354.46|1371.32|1354.22|12
1649970020000|2022-04-14 21:00:20|1371.66|1354.56|1372.05|1354.95|1372.05|1354.95|1371.66|1354.56|13
1649970030000|2022-04-14 21:00:30|1372.06|1354.96|1372.38|1355.28|1372.38|1355.28|1372.06|1354.96|11
1649970040000|2022-04-14 21:00:40|1372.33|1355.23|1372.02|1354.92|1372.34|1355.24|1372.02|1354.92|5
1649970050000|2022-04-14 21:00:50|1371.95|1354.85|1371.76|1354.66|1371.96|1354.86|1371.75|1354.65|15
1649970060000|2022-04-14 21:01:00|1371.87|1354.77|1371.73|1354.63|1371.87|1354.77|1371.68|1354.58|15
1649970070000|2022-04-14 21:01:10|1371.81|1354.71|1372.06|1354.96|1372.06|1354.96|1371.73|1354.63|12
1649970080000|2022-04-14 21:01:20|1372.07|1354.97|1372.14|1355.04|1372.14|1355.04|1372.07|1354.97|3
1649970100000|2022-04-14 21:01:40|1372.19|1355.09|1372.24|1355.14|1372.24|1355.14|1372.19|1355.09|2
1649970110000|2022-04-14 21:01:50|1372.25|1355.15|1372.44|1355.34|1372.44|1355.34|1372.25|1355.15|4
1649970120000|2022-04-14 21:02:00|1372.63|1355.53|1373.39|1356.29|1373.39|1356.29|1372.63|1355.53|10
1649970130000|2022-04-14 21:02:10|1373.38|1356.28|1373.61|1356.51|1373.61|1356.51|1373.38|1356.28|4
1649970140000|2022-04-14 21:02:20|1373.63|1356.53|1373.63|1356.53|1373.63|1356.53|1373.57|1356.47|3
1649970150000|2022-04-14 21:02:30|1373.57|1356.47|1373.57|1356.47|1373.57|1356.47|1373.57|1356.47|1
1649970190000|2022-04-14 21:03:10|1373.68|1356.58|1373.68|1356.58|1373.68|1356.58|1373.68|1356.58|1
1649970210000|2022-04-14 21:03:30|1373.57|1356.47|1373.57|1356.47|1373.57|1356.47|1373.57|1356.47|1
1649970220000|2022-04-14 21:03:40|1373.47|1356.37|1373.48|1356.38|1373.57|1356.47|1373.47|1356.37|3
1649970240000|2022-04-14 21:04:00|1373.35|1356.25|1373.01|1355.91|1373.35|1356.25|1372.91|1355.81|11
1649970250000|2022-04-14 21:04:10|1373.04|1355.94|1373.1|1356|1373.1|1356|1373.04|1355.94|6
1649970260000|2022-04-14 21:04:20|1373.14|1356.04|1373.36|1356.26|1373.36|1356.26|1373.14|1356.04|6
1649970270000|2022-04-14 21:04:30|1373.35|1356.25|1373.35|1356.25|1373.35|1356.25|1373.35|1356.25|1
1649970280000|2022-04-14 21:04:40|1373.27|1356.17|1373|1355.9|1373.27|1356.17|1373|1355.9|4
1649970290000|2022-04-14 21:04:50|1373.01|1355.91|1373|1355.9|1373.01|1355.91|1373|1355.9|2
1649970300000|2022-04-14 21:05:00|1372.83|1355.73|1372.85|1355.75|1372.85|1355.75|1372.83|1355.73|3
1649970310000|2022-04-14 21:05:10|1372.83|1355.73|1372.87|1355.77|1372.87|1355.77|1372.83|1355.73|4
1649970320000|2022-04-14 21:05:20|1373|1355.9|1373.32|1356.22|1373.32|1356.22|1373|1355.9|6
1649970330000|2022-04-14 21:05:30|1373.22|1356.12|1373.22|1356.12|1373.22|1356.12|1373.22|1356.12|1
1649970360000|2022-04-14 21:06:00|1373.33|1356.23|1373.48|1356.38|1373.48|1356.38|1373.33|1356.23|2
1649970370000|2022-04-14 21:06:10|1373.55|1356.45|1373.55|1356.45|1373.55|1356.45|1373.55|1356.45|1
1649970420000|2022-04-14 21:07:00|1373.56|1356.46|1373.56|1356.46|1373.56|1356.46|1373.56|1356.46|1
1649970430000|2022-04-14 21:07:10|1373.48|1356.38|1373.48|1356.38|1373.48|1356.38|1373.48|1356.38|1
1649970440000|2022-04-14 21:07:20|1373.51|1356.41|1373.51|1356.41|1373.51|1356.41|1373.51|1356.41|1
1649970450000|2022-04-14 21:07:30|1373.32|1356.22|1373.32|1356.22|1373.32|1356.22|1373.32|1356.22|1
1649970480000|2022-04-14 21:08:00|1373.27|1356.17|1373.27|1356.17|1373.27|1356.17|1373.27|1356.17|1
1649970510000|2022-04-14 21:08:30|1373.26|1356.16|1373.26|1356.16|1373.26|1356.16|1373.25|1356.15|3
1649970550000|2022-04-14 21:09:10|1373.3|1356.2|1373.38|1356.28|1373.38|1356.28|1373.3|1356.2|5
1649970580000|2022-04-14 21:09:40|1373.68|1356.58|1373.68|1356.58|1373.68|1356.58|1373.68|1356.58|1
1649970600000|2022-04-14 21:10:00|1373.73|1356.63|1373.73|1356.63|1373.73|1356.63|1373.65|1356.55|3
1649970610000|2022-04-14 21:10:10|1373.76|1356.66|1373.76|1356.66|1373.76|1356.66|1373.76|1356.66|1
1649970630000|2022-04-14 21:10:30|1373.7|1356.6|1373.7|1356.6|1373.7|1356.6|1373.7|1356.6|1
1649970640000|2022-04-14 21:10:40|1373.71|1356.61|1373.71|1356.61|1373.71|1356.61|1373.71|1356.61|1
1649970650000|2022-04-14 21:10:50|1373.77|1356.67|1373.77|1356.67|1373.77|1356.67|1373.77|1356.67|1
1649970660000|2022-04-14 21:11:00|1373.75|1356.65|1373.75|1356.65|1373.77|1356.67|1373.75|1356.65|3
1649970670000|2022-04-14 21:11:10|1373.77|1356.67|1374.31|1357.21|1374.31|1357.21|1373.76|1356.66|6
1649970680000|2022-04-14 21:11:20|1374.05|1356.95|1374.25|1357.15|1374.25|1357.15|1374.05|1356.95|8
1649970690000|2022-04-14 21:11:30|1374.24|1357.14|1374.23|1357.13|1374.24|1357.14|1374.23|1357.13|2
1649970700000|2022-04-14 21:11:40|1374.08|1356.98|1373.93|1356.83|1374.08|1356.98|1373.93|1356.83|3
1649970710000|2022-04-14 21:11:50|1374.07|1356.97|1374.07|1356.97|1374.07|1356.97|1374.07|1356.97|1
1649970720000|2022-04-14 21:12:00|1373.92|1356.82|1374.06|1356.96|1374.07|1356.97|1373.92|1356.82|5
1649970730000|2022-04-14 21:12:10|1373.79|1356.69|1373.95|1356.85|1373.95|1356.85|1373.79|1356.69|2
1649970740000|2022-04-14 21:12:20|1373.92|1356.82|1373.92|1356.82|1373.92|1356.82|1373.92|1356.82|1
1649970760000|2022-04-14 21:12:40|1374.05|1356.95|1373.23|1356.13|1374.05|1356.95|1373.23|1356.13|2
1649970770000|2022-04-14 21:12:50|1373.19|1356.09|1373.19|1356.09|1373.19|1356.09|1373.19|1356.09|1
1649970780000|2022-04-14 21:13:00|1373.22|1356.12|1373.22|1356.12|1373.22|1356.12|1373.22|1356.12|1
1649970790000|2022-04-14 21:13:10|1373.07|1355.97|1373.11|1356.01|1373.25|1356.15|1373.06|1355.96|8
1649970810000|2022-04-14 21:13:30|1373.21|1356.11|1373.21|1356.11|1373.21|1356.11|1373.21|1356.11|1
1649970830000|2022-04-14 21:13:50|1373.28|1356.18|1373.14|1356.04|1373.28|1356.18|1373.14|1356.04|2
1649970840000|2022-04-14 21:14:00|1373.24|1356.14|1373.24|1356.14|1373.24|1356.14|1373.24|1356.14|1
1649970850000|2022-04-14 21:14:10|1373.17|1356.07|1373.17|1356.07|1373.17|1356.07|1373.17|1356.07|1
1649970860000|2022-04-14 21:14:20|1373.26|1356.16|1373.26|1356.16|1373.26|1356.16|1373.26|1356.16|1
1649970870000|2022-04-14 21:14:30|1373.27|1356.17|1373.17|1356.07|1373.27|1356.17|1373.17|1356.07|2
1649970890000|2022-04-14 21:14:50|1373.14|1356.04|1373.18|1356.08|1373.18|1356.08|1372.96|1355.86|8
1649970900000|2022-04-14 21:15:00|1373.26|1356.16|1372.84|1355.74|1373.26|1356.16|1372.83|1355.73|15
1649970910000|2022-04-14 21:15:10|1372.73|1355.63|1372.73|1355.63|1372.73|1355.63|1372.73|1355.63|1
1649970930000|2022-04-14 21:15:30|1372.99|1355.89|1372.99|1355.89|1372.99|1355.89|1372.99|1355.89|1
1649970940000|2022-04-14 21:15:40|1373.05|1355.95|1373.03|1355.93|1373.05|1355.95|1373.03|1355.93|2
1649970950000|2022-04-14 21:15:50|1373.02|1355.92|1373.69|1356.59|1373.69|1356.59|1372.87|1355.77|14
1649970960000|2022-04-14 21:16:00|1373.83|1356.73|1373.83|1356.73|1373.83|1356.73|1373.83|1356.73|1
1649970990000|2022-04-14 21:16:30|1373.76|1356.66|1373.76|1356.66|1373.76|1356.66|1373.76|1356.66|1
1649971000000|2022-04-14 21:16:40|1373.81|1356.71|1373.81|1356.71|1373.81|1356.71|1373.76|1356.66|3
1649971020000|2022-04-14 21:17:00|1373.27|1356.17|1373.29|1356.19|1373.29|1356.19|1373.27|1356.17|2
1649971030000|2022-04-14 21:17:10|1373.82|1356.72|1373.8|1356.7|1373.82|1356.72|1373.8|1356.7|4
1649971060000|2022-04-14 21:17:40|1373.79|1356.69|1373.06|1355.96|1373.79|1356.69|1373.06|1355.96|7
1649971070000|2022-04-14 21:17:50|1372.99|1355.89|1372.99|1355.89|1373|1355.9|1372.99|1355.89|3
1649971100000|2022-04-14 21:18:20|1373|1355.9|1373.04|1355.94|1373.04|1355.94|1373|1355.9|2
1649971110000|2022-04-14 21:18:30|1373.02|1355.92|1373.02|1355.92|1373.02|1355.92|1373.02|1355.92|1
1649971120000|2022-04-14 21:18:40|1372.95|1355.85|1372.95|1355.85|1372.95|1355.85|1372.95|1355.85|1
1649971130000|2022-04-14 21:18:50|1372.96|1355.86|1372.95|1355.85|1372.96|1355.86|1372.95|1355.85|2
1649971140000|2022-04-14 21:19:00|1373.03|1355.93|1372.9|1355.8|1373.04|1355.94|1372.9|1355.8|7
1649971150000|2022-04-14 21:19:10|1372.94|1355.84|1373.02|1355.92|1373.02|1355.92|1372.94|1355.84|2
1649971160000|2022-04-14 21:19:20|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1
1649971170000|2022-04-14 21:19:30|1373.03|1355.93|1373.03|1355.93|1373.03|1355.93|1373.03|1355.93|1
1649971180000|2022-04-14 21:19:40|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1
1649971190000|2022-04-14 21:19:50|1373|1355.9|1372.96|1355.86|1373|1355.9|1372.96|1355.86|2
1649971200000|2022-04-14 21:20:00|1372.97|1355.87|1372.97|1355.87|1372.97|1355.87|1372.96|1355.86|3
1649971210000|2022-04-14 21:20:10|1372.95|1355.85|1372.95|1355.85|1372.96|1355.86|1372.95|1355.85|9
1649971230000|2022-04-14 21:20:30|1372.97|1355.87|1373.07|1355.97|1373.08|1355.98|1372.97|1355.87|5
1649971240000|2022-04-14 21:20:40|1373.23|1356.13|1373.25|1356.15|1373.28|1356.18|1373.18|1356.08|5
1649971250000|2022-04-14 21:20:50|1373.21|1356.11|1373.15|1356.05|1373.21|1356.11|1373.15|1356.05|4
1649971260000|2022-04-14 21:21:00|1373.14|1356.04|1373.18|1356.08|1373.18|1356.08|1373.1|1356|3
1649971270000|2022-04-14 21:21:10|1373.13|1356.03|1373.13|1356.03|1373.13|1356.03|1373.13|1356.03|1
1649971280000|2022-04-14 21:21:20|1373.14|1356.04|1373.05|1355.95|1373.14|1356.04|1373.03|1355.93|3
1649971290000|2022-04-14 21:21:30|1373|1355.9|1372.32|1355.22|1373|1355.9|1372.32|1355.22|13
1649971300000|2022-04-14 21:21:40|1372.3|1355.2|1372.03|1354.93|1372.3|1355.2|1372.02|1354.92|4
1649971320000|2022-04-14 21:22:00|1372.06|1354.96|1372.1|1355|1372.12|1355.02|1372.06|1354.96|3
1649971340000|2022-04-14 21:22:20|1372.16|1355.06|1372.15|1355.05|1372.16|1355.06|1372.13|1355.03|3
1649971380000|2022-04-14 21:23:00|1372.2|1355.1|1372.56|1355.46|1372.56|1355.46|1372.2|1355.1|9
1649971390000|2022-04-14 21:23:10|1372.49|1355.39|1372.83|1355.73|1372.83|1355.73|1372.49|1355.39|9
1649971400000|2022-04-14 21:23:20|1372.64|1355.54|1372.74|1355.64|1372.74|1355.64|1372.57|1355.47|6
1649971410000|2022-04-14 21:23:30|1372.83|1355.73|1372.83|1355.73|1372.83|1355.73|1372.83|1355.73|1
1649971420000|2022-04-14 21:23:40|1372.76|1355.66|1372.76|1355.66|1372.76|1355.66|1372.76|1355.66|1
1649971430000|2022-04-14 21:23:50|1372.72|1355.62|1372.73|1355.63|1372.73|1355.63|1372.71|1355.61|3
1649971440000|2022-04-14 21:24:00|1372.74|1355.64|1372.68|1355.58|1372.74|1355.64|1372.68|1355.58|2
1649971460000|2022-04-14 21:24:20|1372.69|1355.59|1372.75|1355.65|1372.75|1355.65|1372.69|1355.59|4
1649971470000|2022-04-14 21:24:30|1372.79|1355.69|1372.82|1355.72|1372.82|1355.72|1372.79|1355.69|2
1649971480000|2022-04-14 21:24:40|1372.84|1355.74|1372.78|1355.68|1372.84|1355.74|1372.69|1355.59|5
1649971490000|2022-04-14 21:24:50|1372.79|1355.69|1372.79|1355.69|1372.79|1355.69|1372.79|1355.69|1
1649971500000|2022-04-14 21:25:00|1372.9|1355.8|1372.82|1355.72|1372.9|1355.8|1372.82|1355.72|4
1649971510000|2022-04-14 21:25:10|1372.62|1355.52|1372.62|1355.52|1372.62|1355.52|1372.62|1355.52|1
1649971520000|2022-04-14 21:25:20|1372.67|1355.57|1372.7|1355.6|1372.7|1355.6|1372.67|1355.57|2
1649971530000|2022-04-14 21:25:30|1372.77|1355.67|1372.7|1355.6|1372.77|1355.67|1372.7|1355.6|2
1649971550000|2022-04-14 21:25:50|1372.64|1355.54|1372.57|1355.47|1372.64|1355.54|1372.57|1355.47|4
1649971560000|2022-04-14 21:26:00|1372.56|1355.46|1372.53|1355.43|1372.56|1355.46|1372.53|1355.43|3
1649971570000|2022-04-14 21:26:10|1372.56|1355.46|1372.49|1355.39|1372.56|1355.46|1372.49|1355.39|5
1649971580000|2022-04-14 21:26:20|1372.39|1355.29|1372.39|1355.29|1372.39|1355.29|1372.39|1355.29|1
1649971600000|2022-04-14 21:26:40|1372.49|1355.39|1372.49|1355.39|1372.49|1355.39|1372.49|1355.39|1
1649971610000|2022-04-14 21:26:50|1372.44|1355.34|1372.54|1355.44|1372.54|1355.44|1372.44|1355.34|2
1649971620000|2022-04-14 21:27:00|1372.39|1355.29|1372.48|1355.38|1372.48|1355.38|1372.39|1355.29|2
1649971630000|2022-04-14 21:27:10|1372.74|1355.64|1372.81|1355.71|1373|1355.9|1372.6|1355.5|11
1649971640000|2022-04-14 21:27:20|1372.75|1355.65|1372.75|1355.65|1372.75|1355.65|1372.74|1355.64|3
1649971670000|2022-04-14 21:27:50|1372.79|1355.69|1372.83|1355.73|1372.83|1355.73|1372.79|1355.69|2
1649971680000|2022-04-14 21:28:00|1373.08|1355.98|1373.09|1355.99|1373.09|1355.99|1373.07|1355.97|5
1649971690000|2022-04-14 21:28:10|1373.02|1355.92|1373.19|1356.09|1373.39|1356.29|1372.97|1355.87|13
1649971710000|2022-04-14 21:28:30|1373.95|1356.85|1373.93|1356.83|1373.95|1356.85|1373.93|1356.83|2
1649971730000|2022-04-14 21:28:50|1373.9|1356.8|1374.23|1357.13|1374.23|1357.13|1373.9|1356.8|6
1649971740000|2022-04-14 21:29:00|1374.24|1357.14|1374.22|1357.12|1374.31|1357.21|1374.22|1357.12|6
1649971750000|2022-04-14 21:29:10|1374.23|1357.13|1374.29|1357.19|1374.32|1357.22|1374.23|1357.13|3
1649971760000|2022-04-14 21:29:20|1374.34|1357.24|1374.34|1357.24|1374.34|1357.24|1374.29|1357.19|3
1649971770000|2022-04-14 21:29:30|1374.21|1357.11|1374.46|1357.36|1374.46|1357.36|1374.21|1357.11|2
1649971780000|2022-04-14 21:29:40|1374.63|1357.53|1374.57|1357.47|1374.63|1357.53|1374.57|1357.47|2
1649971790000|2022-04-14 21:29:50|1374.45|1357.35|1374.45|1357.35|1374.45|1357.35|1374.45|1357.35|1
1649971800000|2022-04-14 21:30:00|1374.5|1357.4|1374.5|1357.4|1374.5|1357.4|1374.5|1357.4|1
1649971810000|2022-04-14 21:30:10|1374.45|1357.35|1374.45|1357.35|1374.45|1357.35|1374.45|1357.35|1
1649971820000|2022-04-14 21:30:20|1374.25|1357.15|1374.29|1357.19|1374.32|1357.22|1374.25|1357.15|7
1649971830000|2022-04-14 21:30:30|1374.25|1357.15|1374.25|1357.15|1374.25|1357.15|1374.25|1357.15|1
1649971840000|2022-04-14 21:30:40|1374.4|1357.3|1374.59|1357.49|1374.59|1357.49|1374.4|1357.3|2
1649971850000|2022-04-14 21:30:50|1374.36|1357.26|1374.36|1357.26|1374.36|1357.26|1374.36|1357.26|1
1649971880000|2022-04-14 21:31:20|1374.6|1357.5|1374.6|1357.5|1374.6|1357.5|1374.6|1357.5|1
1649971890000|2022-04-14 21:31:30|1374.36|1357.26|1374.36|1357.26|1374.36|1357.26|1374.36|1357.26|1
1649971910000|2022-04-14 21:31:50|1374.01|1356.91|1373.93|1356.83|1374.01|1356.91|1373.93|1356.83|3
1649971920000|2022-04-14 21:32:00|1373.79|1356.69|1373.87|1356.77|1373.87|1356.77|1373.78|1356.68|3
1649971930000|2022-04-14 21:32:10|1373.88|1356.78|1373.85|1356.75|1373.92|1356.82|1373.84|1356.74|7
1649971940000|2022-04-14 21:32:20|1373.89|1356.79|1373.94|1356.84|1373.97|1356.87|1373.85|1356.75|6
1649971950000|2022-04-14 21:32:30|1373.89|1356.79|1373.89|1356.79|1373.89|1356.79|1373.89|1356.79|1
1649971960000|2022-04-14 21:32:40|1373.85|1356.75|1373.85|1356.75|1373.85|1356.75|1373.85|1356.75|1
1649971980000|2022-04-14 21:33:00|1373.89|1356.79|1374.01|1356.91|1374.01|1356.91|1373.89|1356.79|4
1649971990000|2022-04-14 21:33:10|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1
1649972000000|2022-04-14 21:33:20|1374.1|1357|1374.1|1357|1374.1|1357|1374.1|1357|1
1649972010000|2022-04-14 21:33:30|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1
1649972020000|2022-04-14 21:33:40|1374.03|1356.93|1374.03|1356.93|1374.03|1356.93|1374.03|1356.93|1
1649972030000|2022-04-14 21:33:50|1374.13|1357.03|1374.13|1357.03|1374.13|1357.03|1374.13|1357.03|1
1649972040000|2022-04-14 21:34:00|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1
1649972050000|2022-04-14 21:34:10|1374.19|1357.09|1374.32|1357.22|1374.32|1357.22|1374.08|1356.98|6
1649972060000|2022-04-14 21:34:20|1374.28|1357.18|1374.75|1357.65|1374.75|1357.65|1374.28|1357.18|6
1649972070000|2022-04-14 21:34:30|1374.78|1357.68|1374.91|1357.81|1374.91|1357.81|1374.78|1357.68|5
1649972080000|2022-04-14 21:34:40|1374.92|1357.82|1374.93|1357.83|1374.93|1357.83|1374.9|1357.8|9
1649972090000|2022-04-14 21:34:50|1374.92|1357.82|1374.89|1357.79|1374.92|1357.82|1374.89|1357.79|2
1649972100000|2022-04-14 21:35:00|1374.84|1357.74|1375.15|1358.05|1375.15|1358.05|1374.84|1357.74|11
1649972110000|2022-04-14 21:35:10|1375.27|1358.17|1375.27|1358.17|1375.27|1358.17|1375.27|1358.17|1
1649972120000|2022-04-14 21:35:20|1375.43|1358.33|1375.43|1358.33|1375.43|1358.33|1375.43|1358.33|1
1649972130000|2022-04-14 21:35:30|1375.48|1358.38|1375.46|1358.36|1375.48|1358.38|1375.46|1358.36|2
1649972140000|2022-04-14 21:35:40|1375.48|1358.38|1375.36|1358.26|1375.48|1358.38|1375.36|1358.26|2
1649972160000|2022-04-14 21:36:00|1375.46|1358.36|1375.72|1358.62|1375.72|1358.62|1375.46|1358.36|5
1649972190000|2022-04-14 21:36:30|1375.63|1358.53|1375.74|1358.64|1375.74|1358.64|1375.63|1358.53|2
1649972200000|2022-04-14 21:36:40|1375.91|1358.81|1375.67|1358.57|1375.91|1358.81|1375.67|1358.57|5
1649972210000|2022-04-14 21:36:50|1375.56|1358.46|1375.03|1357.93|1375.56|1358.46|1374.97|1357.87|17
1649972220000|2022-04-14 21:37:00|1374.92|1357.82|1374.91|1357.81|1374.94|1357.84|1374.91|1357.81|3
1649972250000|2022-04-14 21:37:30|1375|1357.9|1374.84|1357.74|1375|1357.9|1374.62|1357.52|6
1649972260000|2022-04-14 21:37:40|1374.9|1357.8|1374.9|1357.8|1374.9|1357.8|1374.9|1357.8|1
1649972270000|2022-04-14 21:37:50|1374.76|1357.66|1374.76|1357.66|1374.76|1357.66|1374.76|1357.66|1
1649972280000|2022-04-14 21:38:00|1374.78|1357.68|1374.76|1357.66|1374.78|1357.68|1374.76|1357.66|3
1649972290000|2022-04-14 21:38:10|1374.81|1357.71|1374.76|1357.66|1374.81|1357.71|1374.76|1357.66|8
1649972300000|2022-04-14 21:38:20|1374.81|1357.71|1374.81|1357.71|1374.83|1357.73|1374.77|1357.67|10
1649972310000|2022-04-14 21:38:30|1374.84|1357.74|1374.84|1357.74|1374.84|1357.74|1374.84|1357.74|1
1649972330000|2022-04-14 21:38:50|1374.81|1357.71|1374.81|1357.71|1374.81|1357.71|1374.81|1357.71|1
1649972340000|2022-04-14 21:39:00|1374.83|1357.73|1374.84|1357.74|1374.84|1357.74|1374.82|1357.72|3
1649972360000|2022-04-14 21:39:20|1374.93|1357.83|1374.93|1357.83|1374.93|1357.83|1374.93|1357.83|1
1649972380000|2022-04-14 21:39:40|1374.91|1357.81|1374.91|1357.81|1374.91|1357.81|1374.91|1357.81|1
1649972400000|2022-04-14 21:40:00|1374.94|1357.84|1374.98|1357.88|1375.08|1357.98|1374.91|1357.81|12
1649972410000|2022-04-14 21:40:10|1375.07|1357.97|1374.98|1357.88|1375.07|1357.97|1374.98|1357.88|2
1649972420000|2022-04-14 21:40:20|1374.97|1357.87|1375.08|1357.98|1375.08|1357.98|1374.97|1357.87|2
1649972430000|2022-04-14 21:40:30|1374.91|1357.81|1374.91|1357.81|1374.91|1357.81|1374.91|1357.81|1
1649972440000|2022-04-14 21:40:40|1374.95|1357.85|1374.95|1357.85|1374.95|1357.85|1374.95|1357.85|1
1649972450000|2022-04-14 21:40:50|1375|1357.9|1375|1357.9|1375|1357.9|1375|1357.9|1
1649972460000|2022-04-14 21:41:00|1375.05|1357.95|1375.05|1357.95|1375.05|1357.95|1375.05|1357.95|1
1649972470000|2022-04-14 21:41:10|1375|1357.9|1375.05|1357.95|1375.05|1357.95|1374.94|1357.84|4
1649972480000|2022-04-14 21:41:20|1375.09|1357.99|1374.91|1357.81|1375.09|1357.99|1374.91|1357.81|3
1649972490000|2022-04-14 21:41:30|1375|1357.9|1375|1357.9|1375|1357.9|1375|1357.9|1
1649972520000|2022-04-14 21:42:00|1374.97|1357.87|1374.97|1357.87|1374.97|1357.87|1374.97|1357.87|1
1649972540000|2022-04-14 21:42:20|1375|1357.9|1375|1357.9|1375|1357.9|1375|1357.9|1
1649972550000|2022-04-14 21:42:30|1375.03|1357.93|1375|1357.9|1375.03|1357.93|1375|1357.9|2
1649972570000|2022-04-14 21:42:50|1374.97|1357.87|1374.97|1357.87|1374.97|1357.87|1374.97|1357.87|1
1649972580000|2022-04-14 21:43:00|1374.85|1357.75|1375|1357.9|1375.03|1357.93|1374.83|1357.73|10
1649972590000|2022-04-14 21:43:10|1374.93|1357.83|1374.24|1357.14|1374.93|1357.83|1374.24|1357.14|7
1649972600000|2022-04-14 21:43:20|1374.22|1357.12|1374.01|1356.91|1374.22|1357.12|1374|1356.9|7
1649972610000|2022-04-14 21:43:30|1374.03|1356.93|1374.03|1356.93|1374.03|1356.93|1374.03|1356.93|1
1649972620000|2022-04-14 21:43:40|1374.13|1357.03|1373.16|1356.06|1374.13|1357.03|1373.16|1356.06|8
1649972630000|2022-04-14 21:43:50|1373.14|1356.04|1372.9|1355.8|1373.14|1356.04|1372.9|1355.8|13
1649972640000|2022-04-14 21:44:00|1372.76|1355.66|1372.9|1355.8|1372.9|1355.8|1372.76|1355.66|3
1649972660000|2022-04-14 21:44:20|1372.87|1355.77|1372.89|1355.79|1372.89|1355.79|1372.87|1355.77|2
1649972680000|2022-04-14 21:44:40|1372.91|1355.81|1372.91|1355.81|1372.91|1355.81|1372.9|1355.8|3
1649972690000|2022-04-14 21:44:50|1372.9|1355.8|1372.9|1355.8|1372.9|1355.8|1372.9|1355.8|1
1649972700000|2022-04-14 21:45:00|1372.91|1355.81|1372.59|1355.49|1372.91|1355.81|1372.59|1355.49|17
1649972710000|2022-04-14 21:45:10|1372.62|1355.52|1372.75|1355.65|1372.75|1355.65|1372.62|1355.52|3
1649972720000|2022-04-14 21:45:20|1372.64|1355.54|1372.64|1355.54|1372.64|1355.54|1372.64|1355.54|1
1649972730000|2022-04-14 21:45:30|1372.44|1355.34|1372.53|1355.43|1372.59|1355.49|1372.44|1355.34|8
1649972740000|2022-04-14 21:45:40|1372.51|1355.41|1372.51|1355.41|1372.53|1355.43|1372.51|1355.41|18
1649972750000|2022-04-14 21:45:50|1372.48|1355.38|1372.58|1355.48|1372.58|1355.48|1372.48|1355.38|7
1649972760000|2022-04-14 21:46:00|1372.66|1355.56|1372.9|1355.8|1372.9|1355.8|1372.66|1355.56|2
1649972770000|2022-04-14 21:46:10|1372.86|1355.76|1372.84|1355.74|1372.86|1355.76|1372.84|1355.74|3
1649972780000|2022-04-14 21:46:20|1372.85|1355.75|1372.92|1355.82|1372.92|1355.82|1372.84|1355.74|3
1649972790000|2022-04-14 21:46:30|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1372.96|1355.86|1
1649972800000|2022-04-14 21:46:40|1372.97|1355.87|1372.97|1355.87|1372.97|1355.87|1372.97|1355.87|1
1649972820000|2022-04-14 21:47:00|1373.05|1355.95|1373.05|1355.95|1373.05|1355.95|1373.05|1355.95|1
1649972830000|2022-04-14 21:47:10|1373.04|1355.94|1373.03|1355.93|1373.04|1355.94|1373.03|1355.93|2
1649972840000|2022-04-14 21:47:20|1373.05|1355.95|1373.02|1355.92|1373.12|1356.02|1373|1355.9|8
1649972850000|2022-04-14 21:47:30|1373.06|1355.96|1373.04|1355.94|1373.06|1355.96|1373.04|1355.94|2
1649972860000|2022-04-14 21:47:40|1372.98|1355.88|1372.98|1355.88|1372.98|1355.88|1372.98|1355.88|1
1649972870000|2022-04-14 21:47:50|1372.95|1355.85|1372.95|1355.85|1372.95|1355.85|1372.95|1355.85|1
1649972880000|2022-04-14 21:48:00|1372.91|1355.81|1372.92|1355.82|1372.92|1355.82|1372.91|1355.81|2
1649972910000|2022-04-14 21:48:30|1372.94|1355.84|1372.94|1355.84|1372.94|1355.84|1372.94|1355.84|1
1649972940000|2022-04-14 21:49:00|1372.95|1355.85|1372.95|1355.85|1372.95|1355.85|1372.95|1355.85|1
1649972980000|2022-04-14 21:49:40|1372.97|1355.87|1373.84|1356.74|1373.84|1356.74|1372.97|1355.87|7
1649972990000|2022-04-14 21:49:50|1373.89|1356.79|1373.18|1356.08|1373.89|1356.79|1373.18|1356.08|25
1649973000000|2022-04-14 21:50:00|1373.19|1356.09|1372.97|1355.87|1373.23|1356.13|1372.96|1355.86|8
1649973010000|2022-04-14 21:50:10|1372.99|1355.89|1372.99|1355.89|1373|1355.9|1372.99|1355.89|3
1649973030000|2022-04-14 21:50:30|1372.97|1355.87|1372.97|1355.87|1372.97|1355.87|1372.97|1355.87|1
1649973050000|2022-04-14 21:50:50|1372.98|1355.88|1372.95|1355.85|1372.98|1355.88|1372.95|1355.85|3
1649973070000|2022-04-14 21:51:10|1373.03|1355.93|1373.07|1355.97|1373.08|1355.98|1373.03|1355.93|3
1649973080000|2022-04-14 21:51:20|1373.08|1355.98|1373.15|1356.05|1373.16|1356.06|1373.07|1355.97|5
1649973090000|2022-04-14 21:51:30|1373.14|1356.04|1373.15|1356.05|1373.15|1356.05|1373.09|1355.99|5
1649973110000|2022-04-14 21:51:50|1373.05|1355.95|1373.15|1356.05|1373.15|1356.05|1373.05|1355.95|3
1649973120000|2022-04-14 21:52:00|1373.25|1356.15|1373.14|1356.04|1373.25|1356.15|1373.14|1356.04|3
1649973130000|2022-04-14 21:52:10|1373.07|1355.97|1373.07|1355.97|1373.07|1355.97|1373.07|1355.97|1
1649973140000|2022-04-14 21:52:20|1373.13|1356.03|1373.13|1356.03|1373.13|1356.03|1373.13|1356.03|1
1649973150000|2022-04-14 21:52:30|1373.39|1356.29|1373.53|1356.43|1373.58|1356.48|1373.31|1356.21|15
1649973160000|2022-04-14 21:52:40|1373.58|1356.48|1373.67|1356.57|1373.67|1356.57|1373.42|1356.32|8
1649973170000|2022-04-14 21:52:50|1373.93|1356.83|1374|1356.9|1374|1356.9|1373.93|1356.83|2
1649973180000|2022-04-14 21:53:00|1374.04|1356.94|1374.07|1356.97|1374.25|1357.15|1374.01|1356.91|14
1649973190000|2022-04-14 21:53:10|1374.08|1356.98|1374.64|1357.54|1374.64|1357.54|1374.06|1356.96|18
1649973200000|2022-04-14 21:53:20|1374.61|1357.51|1374.76|1357.66|1374.87|1357.77|1374.6|1357.5|21
1649973210000|2022-04-14 21:53:30|1374.66|1357.56|1375.05|1357.95|1375.08|1357.98|1374.66|1357.56|24
1649973220000|2022-04-14 21:53:40|1374.96|1357.86|1375.07|1357.97|1375.1|1358|1374.96|1357.86|15
1649973230000|2022-04-14 21:53:50|1375.11|1358.01|1375.11|1358.01|1375.11|1358.01|1375.11|1358.01|1
1649973240000|2022-04-14 21:54:00|1375.12|1358.02|1375.07|1357.97|1375.12|1358.02|1375.07|1357.97|2
1649973250000|2022-04-14 21:54:10|1375.12|1358.02|1375.37|1358.27|1375.37|1358.27|1375.12|1358.02|5
1649973260000|2022-04-14 21:54:20|1375.38|1358.28|1375.41|1358.31|1375.41|1358.31|1375.38|1358.28|4
1649973270000|2022-04-14 21:54:30|1375.37|1358.27|1375.5|1358.4|1375.5|1358.4|1375.37|1358.27|5
1649973280000|2022-04-14 21:54:40|1375.51|1358.41|1375.51|1358.41|1375.51|1358.41|1375.5|1358.4|3
1649973290000|2022-04-14 21:54:50|1375.52|1358.42|1375.52|1358.42|1375.52|1358.42|1375.52|1358.42|1
1649973300000|2022-04-14 21:55:00|1375.28|1358.18|1375.11|1358.01|1375.4|1358.3|1374.89|1357.79|13
1649973310000|2022-04-14 21:55:10|1374.92|1357.82|1374.2|1357.1|1374.92|1357.82|1374.05|1356.95|11
1649973320000|2022-04-14 21:55:20|1374.05|1356.95|1374.05|1356.95|1374.05|1356.95|1374.05|1356.95|1
1649973330000|2022-04-14 21:55:30|1373.86|1356.76|1373.94|1356.84|1373.94|1356.84|1373.86|1356.76|2
1649973340000|2022-04-14 21:55:40|1373.93|1356.83|1373.87|1356.77|1373.93|1356.83|1373.87|1356.77|3
1649973350000|2022-04-14 21:55:50|1373.88|1356.78|1373.68|1356.58|1373.88|1356.78|1373.65|1356.55|6
1649973360000|2022-04-14 21:56:00|1373.73|1356.63|1373.7|1356.6|1373.73|1356.63|1373.7|1356.6|2
1649973370000|2022-04-14 21:56:10|1373.73|1356.63|1373.95|1356.85|1373.95|1356.85|1373.73|1356.63|8
1649973380000|2022-04-14 21:56:20|1373.96|1356.86|1374.59|1357.49|1374.59|1357.49|1373.95|1356.85|20
1649973390000|2022-04-14 21:56:30|1374.58|1357.48|1374.78|1357.68|1374.78|1357.68|1374.58|1357.48|4
1649973400000|2022-04-14 21:56:40|1374.77|1357.67|1374.87|1357.77|1374.87|1357.77|1374.77|1357.67|4
1649973410000|2022-04-14 21:56:50|1374.94|1357.84|1374.94|1357.84|1374.94|1357.84|1374.94|1357.84|1
1649973420000|2022-04-14 21:57:00|1375.02|1357.92|1374.98|1357.88|1375.02|1357.92|1374.98|1357.88|2
1649973430000|2022-04-14 21:57:10|1374.93|1357.83|1374.99|1357.89|1375.06|1357.96|1374.93|1357.83|6
1649973440000|2022-04-14 21:57:20|1375.05|1357.95|1375.03|1357.93|1375.05|1357.95|1375.03|1357.93|2
1649973450000|2022-04-14 21:57:30|1375.1|1358|1375.58|1358.48|1375.58|1358.48|1375.1|1358|8
1649973460000|2022-04-14 21:57:40|1375.6|1358.5|1375.53|1358.43|1375.6|1358.5|1375.53|1358.43|3
1649973480000|2022-04-14 21:58:00|1375.72|1358.62|1375.69|1358.59|1375.72|1358.62|1375.69|1358.59|2
1649973490000|2022-04-14 21:58:10|1375.64|1358.54|1374.81|1357.71|1375.64|1358.54|1374.8|1357.7|8
1649973500000|2022-04-14 21:58:20|1374.82|1357.72|1374.94|1357.84|1374.94|1357.84|1374.82|1357.72|3
1649973520000|2022-04-14 21:58:40|1374.53|1357.43|1374.63|1357.53|1374.63|1357.53|1374.53|1357.43|2
1649973540000|2022-04-14 21:59:00|1374.59|1357.49|1374.59|1357.49|1374.59|1357.49|1374.59|1357.49|1
1649973550000|2022-04-14 21:59:10|1374.6|1357.5|1374.6|1357.5|1374.6|1357.5|1374.6|1357.5|1
1649973590000|2022-04-14 21:59:50|1374.63|1357.53|1374.63|1357.53|1374.63|1357.53|1374.63|1357.53|1
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1374.74|1357.64|1375.12|1358.02|1374.64|1357.54|6
1649973610000|2022-04-14 22:00:10|1374.53|1357.43|1374.32|1357.22|1374.53|1357.43|1374.28|1357.18|3
1649973620000|2022-04-14 22:00:20|1374.28|1357.18|1374.28|1357.18|1374.28|1357.18|1374.28|1357.18|1
1649973630000|2022-04-14 22:00:30|1374.16|1357.06|1374.32|1357.22|1374.32|1357.22|1374.16|1357.06|2
1649973640000|2022-04-14 22:00:40|1374.28|1357.18|1374.63|1357.53|1374.63|1357.53|1374.28|1357.18|3
1649973660000|2022-04-14 22:01:00|1374.3|1357.2|1374.3|1357.2|1374.3|1357.2|1374.3|1357.2|1
1649973690000|2022-04-14 22:01:30|1374.35|1357.25|1374.35|1357.25|1374.35|1357.25|1374.35|1357.25|1
1649973700000|2022-04-14 22:01:40|1374.88|1357.78|1374.88|1357.78|1374.88|1357.78|1374.88|1357.78|1
1649973710000|2022-04-14 22:01:50|1374.92|1357.82|1374.92|1357.82|1374.92|1357.82|1374.92|1357.82|1
1649973720000|2022-04-14 22:02:00|1375.1|1358|1375.86|1358.76|1375.86|1358.76|1375.04|1357.94|9
1649973750000|2022-04-14 22:02:30|1375.83|1358.73|1375.8|1358.7|1375.83|1358.73|1375.76|1358.66|4
1649973760000|2022-04-14 22:02:40|1375.92|1358.82|1375.87|1358.77|1376.05|1358.95|1375.84|1358.74|5
1649973770000|2022-04-14 22:02:50|1376.05|1358.95|1376.01|1358.91|1376.05|1358.95|1376.01|1358.91|2
1649973780000|2022-04-14 22:03:00|1376.02|1358.92|1375.87|1358.77|1376.02|1358.92|1375.87|1358.77|2
1649973790000|2022-04-14 22:03:10|1375.82|1358.72|1375.82|1358.72|1375.82|1358.72|1375.82|1358.72|1
1649973800000|2022-04-14 22:03:20|1375.29|1358.19|1375.24|1358.14|1375.29|1358.19|1375.24|1358.14|2
1649973810000|2022-04-14 22:03:30|1375.25|1358.15|1375.24|1358.14|1375.25|1358.15|1375.24|1358.14|2
1649973820000|2022-04-14 22:03:40|1375.04|1357.94|1375.04|1357.94|1375.04|1357.94|1375.04|1357.94|1
1649973830000|2022-04-14 22:03:50|1375.03|1357.93|1374.85|1357.75|1375.03|1357.93|1374.85|1357.75|2
1649973840000|2022-04-14 22:04:00|1374.66|1357.56|1374.66|1357.56|1374.66|1357.56|1374.66|1357.56|1
1649973850000|2022-04-14 22:04:10|1374.75|1357.65|1374.75|1357.65|1374.75|1357.65|1374.75|1357.65|1
1649973860000|2022-04-14 22:04:20|1374.76|1357.66|1374.76|1357.66|1374.76|1357.66|1374.76|1357.66|1
1649973870000|2022-04-14 22:04:30|1375.08|1357.98|1375.08|1357.98|1375.08|1357.98|1375.08|1357.98|1
1649973880000|2022-04-14 22:04:40|1375.09|1357.99|1375.08|1357.98|1375.09|1357.99|1375.08|1357.98|2
1649973900000|2022-04-14 22:05:00|1375.02|1357.92|1374.2|1357.1|1375.02|1357.92|1374.2|1357.1|3
1649973930000|2022-04-14 22:05:30|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1374.08|1356.98|1
1649973940000|2022-04-14 22:05:40|1374.05|1356.95|1374.05|1356.95|1374.05|1356.95|1374.05|1356.95|1
1649973960000|2022-04-14 22:06:00|1373.83|1356.73|1374.78|1357.68|1374.78|1357.68|1373.83|1356.73|9
1649973980000|2022-04-14 22:06:20|1375.2|1358.1|1375.2|1358.1|1375.2|1358.1|1375.2|1358.1|1
1649973990000|2022-04-14 22:06:30|1375.15|1358.05|1375.2|1358.1|1375.2|1358.1|1375.15|1358.05|2
1649974000000|2022-04-14 22:06:40|1375.05|1357.95|1375.05|1357.95|1375.05|1357.95|1375.05|1357.95|1
1649974020000|2022-04-14 22:07:00|1375.02|1357.92|1375.17|1358.07|1375.17|1358.07|1374.86|1357.76|8
1649974070000|2022-04-14 22:07:50|1375.04|1357.94|1375.04|1357.94|1375.04|1357.94|1375.04|1357.94|1
1649974080000|2022-04-14 22:08:00|1374.87|1357.77|1375.62|1357.02|1375.62|1357.77|1374.87|1357.02|2
1649974090000|2022-04-14 22:08:10|1375.51|1356.91|1375.57|1356.97|1375.57|1356.97|1375.51|1356.91|2
1649974100000|2022-04-14 22:08:20|1375.8|1357.2|1375.56|1356.96|1375.8|1357.2|1375.56|1356.96|4
1649974120000|2022-04-14 22:08:40|1375.8|1357.2|1375.8|1357.2|1375.8|1357.2|1375.8|1357.2|1
1649974160000|2022-04-14 22:09:20|1376.41|1357.81|1376.43|1357.83|1376.43|1357.83|1376.41|1357.81|2
1649974170000|2022-04-14 22:09:30|1376.26|1357.66|1376.32|1357.72|1376.47|1357.87|1376.2|1357.6|9
1649974180000|2022-04-14 22:09:40|1376.45|1357.85|1376.66|1358.06|1376.8|1358.2|1376.32|1357.72|11
1649974200000|2022-04-14 22:10:00|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1
1649974220000|2022-04-14 22:10:20|1376.71|1358.11|1376.71|1358.11|1376.71|1358.11|1376.71|1358.11|1
1649974230000|2022-04-14 22:10:30|1376.73|1358.13|1376.75|1358.15|1376.75|1358.15|1376.73|1358.13|2
1649974240000|2022-04-14 22:10:40|1376.72|1358.12|1376.72|1358.12|1376.72|1358.12|1376.72|1358.12|1
1649974260000|2022-04-14 22:11:00|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1
1649974300000|2022-04-14 22:11:40|1376.75|1358.15|1376.75|1358.15|1376.75|1358.15|1376.75|1358.15|1
1649974310000|2022-04-14 22:11:50|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1
1649974320000|2022-04-14 22:12:00|1376.75|1358.15|1376.02|1357.42|1376.75|1358.15|1376.02|1357.42|6
1649974330000|2022-04-14 22:12:10|1376.01|1357.41|1376.08|1357.48|1376.08|1357.48|1376.01|1357.41|2
1649974380000|2022-04-14 22:13:00|1375.8|1357.2|1375.8|1357.2|1375.8|1357.2|1375.8|1357.2|1
1649974390000|2022-04-14 22:13:10|1375.88|1357.28|1375.88|1357.28|1375.88|1357.28|1375.88|1357.28|1
1649974420000|2022-04-14 22:13:40|1375.94|1357.34|1375.94|1357.34|1375.94|1357.34|1375.94|1357.34|1
1649974430000|2022-04-14 22:13:50|1376.24|1357.64|1376.46|1357.86|1376.5|1357.9|1376.13|1357.53|5
1649974440000|2022-04-14 22:14:00|1376.55|1357.95|1376.47|1357.87|1376.55|1357.95|1376.47|1357.87|2
1649974460000|2022-04-14 22:14:20|1376.51|1357.91|1376.51|1357.91|1376.51|1357.91|1376.51|1357.91|1
1649974470000|2022-04-14 22:14:30|1376.8|1358.2|1377.51|1358.91|1377.51|1358.91|1376.8|1358.2|3
1649974480000|2022-04-14 22:14:40|1377.8|1359.2|1377.8|1359.2|1377.8|1359.2|1377.8|1359.2|1
1649974500000|2022-04-14 22:15:00|1377.78|1359.18|1376.97|1358.37|1377.78|1359.18|1376.97|1358.37|5
1649974510000|2022-04-14 22:15:10|1376.92|1358.32|1376.58|1357.98|1376.92|1358.32|1376.49|1357.89|7
1649974520000|2022-04-14 22:15:20|1376.41|1357.81|1376.41|1357.81|1376.41|1357.81|1376.41|1357.81|1
1649974530000|2022-04-14 22:15:30|1376.61|1358.01|1375.99|1357.39|1376.61|1358.01|1375.99|1357.39|2
1649974570000|2022-04-14 22:16:10|1375.8|1357.2|1375.8|1357.2|1375.8|1357.2|1375.8|1357.2|1
1649974580000|2022-04-14 22:16:20|1376|1357.4|1376.47|1357.87|1376.47|1357.87|1376|1357.4|4
1649974590000|2022-04-14 22:16:30|1376.8|1358.2|1376.73|1358.13|1376.8|1358.2|1376.73|1358.13|3
1649974600000|2022-04-14 22:16:40|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1376.69|1358.09|5
1649974610000|2022-04-14 22:16:50|1376.74|1358.14|1376.74|1358.14|1376.74|1358.14|1376.74|1358.14|1
1649974620000|2022-04-14 22:17:00|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1376.8|1358.2|1
1649974650000|2022-04-14 22:17:30|1376.71|1358.11|1376.59|1357.99|1376.71|1358.11|1376.58|1357.98|3
1649974660000|2022-04-14 22:17:40|1376.58|1357.98|1376.6|1358|1376.6|1358|1376.58|1357.98|3
1649974670000|2022-04-14 22:17:50|1376.58|1357.98|1376.58|1357.98|1376.59|1357.99|1376.58|1357.98|3
1649974680000|2022-04-14 22:18:00|1376.59|1357.99|1376.6|1358|1376.6|1358|1376.46|1357.86|6
1649974690000|2022-04-14 22:18:10|1376.59|1357.99|1376.59|1357.99|1376.59|1357.99|1376.59|1357.99|1
1649974700000|2022-04-14 22:18:20|1376.6|1358|1376.59|1357.99|1376.6|1358|1376.59|1357.99|4
1649974710000|2022-04-14 22:18:30|1376.6|1358|1376.58|1357.98|1376.65|1358.05|1376.55|1357.95|15
1649974720000|2022-04-14 22:18:40|1376.59|1357.99|1376.58|1357.98|1376.77|1358.17|1376.53|1357.93|15
1649974730000|2022-04-14 22:18:50|1376.44|1357.84|1376.42|1357.82|1376.72|1358.12|1376.36|1357.76|15
1649974740000|2022-04-14 22:19:00|1376.43|1357.83|1376.39|1357.79|1376.69|1358.09|1376.33|1357.73|15
1649974750000|2022-04-14 22:19:10|1376.41|1357.81|1376.54|1357.94|1376.55|1357.95|1376.34|1357.74|15
1649974760000|2022-04-14 22:19:20|1376.55|1357.95|1375.89|1357.29|1376.56|1357.96|1375.86|1357.26|16
1649974770000|2022-04-14 22:19:30|1375.88|1357.28|1375.66|1357.06|1375.99|1357.39|1375.66|1357.06|12
1649974780000|2022-04-14 22:19:40|1375.51|1356.91|1375.51|1356.91|1375.51|1356.91|1375.51|1356.91|1
1649974790000|2022-04-14 22:19:50|1375.52|1356.92|1375.61|1357.01|1375.65|1357.05|1375.51|1356.91|6
1649974800000|2022-04-14 22:20:00|1375.62|1357.02|1375.59|1356.99|1375.64|1357.04|1375.57|1356.97|6
1649974810000|2022-04-14 22:20:10|1375.6|1357|1375.73|1357.13|1375.73|1357.13|1375.56|1356.96|23
1649974820000|2022-04-14 22:20:20|1375.7|1357.1|1375.66|1357.06|1375.71|1357.11|1375.56|1356.96|16
1649974830000|2022-04-14 22:20:30|1375.64|1357.04|1375.64|1357.04|1375.76|1357.16|1375.64|1357.04|14
1649974840000|2022-04-14 22:20:40|1375.63|1357.03|1375.67|1357.07|1375.68|1357.08|1375.59|1356.99|10
1649974850000|2022-04-14 22:20:50|1375.68|1357.08|1375.67|1357.07|1375.68|1357.08|1375.67|1357.07|4
1649974860000|2022-04-14 22:21:00|1375.61|1357.01|1375.59|1356.99|1375.61|1357.01|1375.58|1356.98|5
1649974870000|2022-04-14 22:21:10|1375.58|1356.98|1375.62|1357.02|1375.67|1357.07|1375.58|1356.98|24
1649974880000|2022-04-14 22:21:20|1375.61|1357.01|1375.62|1357.02|1375.63|1357.03|1375.61|1357.01|10
1649974890000|2022-04-14 22:21:30|1375.61|1357.01|1375.57|1356.97|1375.62|1357.02|1375.57|1356.97|10
1649974900000|2022-04-14 22:21:40|1375.68|1357.08|1375.69|1357.09|1375.69|1357.09|1375.68|1357.08|2
1649974920000|2022-04-14 22:22:00|1375.71|1357.11|1375.69|1357.09|1375.71|1357.11|1375.69|1357.09|2
1649974930000|2022-04-14 22:22:10|1375.71|1357.11|1375.64|1357.04|1375.71|1357.11|1375.64|1357.04|10
1649974940000|2022-04-14 22:22:20|1375.65|1357.05|1375.71|1357.11|1375.71|1357.11|1375.63|1357.03|9
1649974950000|2022-04-14 22:22:30|1375.63|1357.03|1375.69|1357.09|1375.71|1357.11|1375.63|1357.03|7
1649974960000|2022-04-14 22:22:40|1375.71|1357.11|1375.69|1357.09|1375.71|1357.11|1375.69|1357.09|4
1649974970000|2022-04-14 22:22:50|1375.71|1357.11|1375.88|1357.28|1375.88|1357.28|1375.56|1356.96|6
1649974980000|2022-04-14 22:23:00|1375.84|1357.24|1376.15|1357.55|1376.15|1357.55|1375.71|1357.11|15
1649974990000|2022-04-14 22:23:10|1375.88|1357.28|1376.5|1357.9|1376.5|1357.9|1375.86|1357.26|11
1649975000000|2022-04-14 22:23:20|1376.53|1357.93|1376.68|1358.08|1376.68|1358.08|1376.53|1357.93|2
1649975020000|2022-04-14 22:23:40|1376.52|1357.92|1376.52|1357.92|1376.52|1357.92|1376.52|1357.92|1
1649975030000|2022-04-14 22:23:50|1376.43|1357.83|1376.33|1357.73|1376.43|1357.83|1376.33|1357.73|2
1649975040000|2022-04-14 22:24:00|1376.27|1357.67|1376.48|1357.88|1376.48|1357.88|1376.27|1357.67|2
1649975050000|2022-04-14 22:24:10|1376.67|1358.07|1376.67|1358.07|1376.67|1358.07|1376.67|1358.07|1
1649975090000|2022-04-14 22:24:50|1376.63|1358.03|1376.8|1358.2|1376.8|1358.2|1376.63|1358.03|3
1649975100000|2022-04-14 22:25:00|1376.75|1358.15|1376.45|1357.85|1376.75|1358.15|1376.45|1357.85|7
1649975110000|2022-04-14 22:25:10|1376.46|1357.86|1376.67|1358.07|1376.67|1358.07|1376.46|1357.86|14
1649975120000|2022-04-14 22:25:20|1376.68|1358.08|1376.67|1358.07|1376.68|1358.08|1376.67|1358.07|2
1649975130000|2022-04-14 22:25:30|1376.43|1357.83|1376.52|1357.92|1376.52|1357.92|1376.43|1357.83|2
1649975140000|2022-04-14 22:25:40|1376.54|1357.94|1376.58|1357.98|1376.58|1357.98|1376.54|1357.94|5
1649975160000|2022-04-14 22:26:00|1376.47|1357.87|1376.49|1357.89|1376.5|1357.9|1376.44|1357.84|4
1649975180000|2022-04-14 22:26:20|1376.35|1357.75|1376.49|1357.89|1376.49|1357.89|1376.35|1357.75|2
1649975190000|2022-04-14 22:26:30|1376.46|1357.86|1376.51|1357.91|1376.51|1357.91|1376.46|1357.86|4
1649975210000|2022-04-14 22:26:50|1376.47|1357.87|1376.47|1357.87|1376.47|1357.87|1376.47|1357.87|1
1649975220000|2022-04-14 22:27:00|1376.41|1357.81|1376.28|1357.68|1376.51|1357.91|1376.28|1357.68|8
1649975230000|2022-04-14 22:27:10|1376.37|1357.77|1376.49|1357.89|1376.5|1357.9|1376.28|1357.68|11
1649975240000|2022-04-14 22:27:20|1376.5|1357.9|1376.48|1357.88|1376.53|1357.93|1376.47|1357.87|13
1649975250000|2022-04-14 22:27:30|1376.5|1357.9|1376.53|1357.93|1376.53|1357.93|1376.47|1357.87|8
1649975260000|2022-04-14 22:27:40|1376.52|1357.92|1376.48|1357.88|1376.53|1357.93|1376.45|1357.85|11
1649975270000|2022-04-14 22:27:50|1376.51|1357.91|1376.52|1357.92|1376.52|1357.92|1376.51|1357.91|8
1649975280000|2022-04-14 22:28:00|1376.48|1357.88|1376.65|1358.05|1376.71|1358.11|1376.48|1357.88|12
1649975290000|2022-04-14 22:28:10|1376.67|1358.07|1376.65|1358.05|1376.72|1358.12|1376.52|1357.92|22
1649975300000|2022-04-14 22:28:20|1376.67|1358.07|1376.52|1357.92|1376.67|1358.07|1376.5|1357.9|10
1649975310000|2022-04-14 22:28:30|1376.5|1357.9|1376.52|1357.92|1376.53|1357.93|1376.48|1357.88|11
1649975320000|2022-04-14 22:28:40|1376.53|1357.93|1376.7|1358.1|1376.7|1358.1|1376.48|1357.88|14
1649975330000|2022-04-14 22:28:50|1376.58|1357.98|1376.68|1358.08|1376.69|1358.09|1376.57|1357.97|12
1649975340000|2022-04-14 22:29:00|1376.69|1358.09|1376.93|1358.33|1377.02|1358.42|1376.66|1358.06|16
1649975350000|2022-04-14 22:29:10|1376.94|1358.34|1377.72|1359.12|1377.89|1359.29|1376.94|1358.34|10
1649975360000|2022-04-14 22:29:20|1377.57|1358.97|1377.88|1359.28|1377.94|1359.34|1377.57|1358.97|8
1649975370000|2022-04-14 22:29:30|1378.02|1359.42|1377.97|1359.37|1378.02|1359.42|1377.85|1359.25|7
1649975380000|2022-04-14 22:29:40|1377.8|1359.2|1377.54|1358.94|1377.81|1359.21|1377.54|1358.94|8
1649975390000|2022-04-14 22:29:50|1377.55|1358.95|1377.72|1359.12|1377.77|1359.17|1377.55|1358.95|15
1649975400000|2022-04-14 22:30:00|1377.77|1359.17|1378.04|1359.44|1378.04|1359.44|1377.77|1359.17|5
1649975410000|2022-04-14 22:30:10|1377.99|1359.39|1377.99|1359.39|1377.99|1359.39|1377.99|1359.39|1
1649975420000|2022-04-14 22:30:20|1377.97|1359.37|1377.98|1359.38|1377.98|1359.38|1377.97|1359.37|2
1649975430000|2022-04-14 22:30:30|1378|1359.4|1377.99|1359.39|1378|1359.4|1377.99|1359.39|2
1649975440000|2022-04-14 22:30:40|1377.98|1359.38|1378.08|1359.48|1378.08|1359.48|1377.98|1359.38|2
1649975460000|2022-04-14 22:31:00|1378.1|1359.5|1378.1|1359.5|1378.1|1359.5|1378.1|1359.5|1
1649975470000|2022-04-14 22:31:10|1378.02|1359.42|1378.03|1359.43|1378.03|1359.43|1378.02|1359.42|2
1649975480000|2022-04-14 22:31:20|1378.01|1359.41|1377.98|1359.38|1378.01|1359.41|1377.98|1359.38|2
1649975490000|2022-04-14 22:31:30|1378.11|1359.51|1378.11|1359.51|1378.11|1359.51|1378.11|1359.51|1
1649975500000|2022-04-14 22:31:40|1378.02|1359.42|1378.16|1359.56|1378.16|1359.56|1378.02|1359.42|5
1649975510000|2022-04-14 22:31:50|1378.02|1359.42|1378.08|1359.48|1378.08|1359.48|1378.02|1359.42|4
1649975520000|2022-04-14 22:32:00|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1
1649975550000|2022-04-14 22:32:30|1378.04|1359.44|1378.04|1359.44|1378.04|1359.44|1378.04|1359.44|1
1649975560000|2022-04-14 22:32:40|1378.02|1359.42|1378.02|1359.42|1378.02|1359.42|1378.02|1359.42|1
1649975570000|2022-04-14 22:32:50|1378.05|1359.45|1378.04|1359.44|1378.08|1359.48|1378.04|1359.44|3
1649975590000|2022-04-14 22:33:10|1378.02|1359.42|1378.02|1359.42|1378.02|1359.42|1378.02|1359.42|1
1649975600000|2022-04-14 22:33:20|1378.08|1359.48|1378.22|1359.62|1378.22|1359.62|1378.08|1359.48|2
1649975610000|2022-04-14 22:33:30|1378.08|1359.48|1378.08|1359.48|1378.08|1359.48|1378.08|1359.48|1
1649975620000|2022-04-14 22:33:40|1378.02|1359.42|1378.02|1359.42|1378.02|1359.42|1378.02|1359.42|1
1649975630000|2022-04-14 22:33:50|1378.09|1359.49|1378.09|1359.49|1378.09|1359.49|1378.09|1359.49|1
1649975640000|2022-04-14 22:34:00|1378.11|1359.51|1378.03|1359.43|1378.11|1359.51|1378.03|1359.43|4
1649975650000|2022-04-14 22:34:10|1378.08|1359.48|1378.08|1359.48|1378.08|1359.48|1378.08|1359.48|1
1649975660000|2022-04-14 22:34:20|1378.05|1359.45|1378.08|1359.48|1378.08|1359.48|1378.05|1359.45|4
1649975670000|2022-04-14 22:34:30|1378.05|1359.45|1378.04|1359.44|1378.05|1359.45|1378.04|1359.44|2
1649975680000|2022-04-14 22:34:40|1378.05|1359.45|1378.05|1359.45|1378.05|1359.45|1378.05|1359.45|1
1649975690000|2022-04-14 22:34:50|1378.03|1359.43|1378.05|1359.45|1378.05|1359.45|1378.03|1359.43|4
1649975700000|2022-04-14 22:35:00|1378.04|1359.44|1377.92|1359.32|1378.04|1359.44|1377.88|1359.28|5
1649975720000|2022-04-14 22:35:20|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1
1649975740000|2022-04-14 22:35:40|1378.05|1359.45|1378.05|1359.45|1378.05|1359.45|1378.05|1359.45|1
1649975750000|2022-04-14 22:35:50|1378.26|1359.66|1378.05|1359.45|1378.26|1359.66|1378.05|1359.45|2
1649975760000|2022-04-14 22:36:00|1377.99|1359.39|1377.36|1358.76|1377.99|1359.39|1377.36|1358.76|11
1649975770000|2022-04-14 22:36:10|1377.2|1358.6|1376.86|1358.26|1377.2|1358.6|1376.84|1358.24|20
1649975780000|2022-04-14 22:36:20|1376.88|1358.28|1376.87|1358.27|1376.88|1358.28|1376.86|1358.26|3
1649975790000|2022-04-14 22:36:30|1376.88|1358.28|1375.74|1357.14|1376.88|1358.28|1375.72|1357.12|12
1649975800000|2022-04-14 22:36:40|1375.81|1357.21|1375.54|1356.94|1375.81|1357.21|1375.54|1356.94|11
1649975810000|2022-04-14 22:36:50|1375.48|1356.88|1374.66|1356.06|1375.49|1356.89|1374.65|1356.05|13
1649975820000|2022-04-14 22:37:00|1374.67|1356.07|1374.21|1355.61|1374.67|1356.07|1374.18|1355.58|7
1649975830000|2022-04-14 22:37:10|1374.2|1355.6|1374.2|1355.6|1374.2|1355.6|1374.2|1355.6|1
1649975840000|2022-04-14 22:37:20|1373.85|1355.25|1373.41|1354.81|1373.85|1355.25|1372.8|1354.2|19
1649975850000|2022-04-14 22:37:30|1373.42|1354.82|1373.58|1354.98|1373.68|1355.08|1373.31|1354.71|18
1649975860000|2022-04-14 22:37:40|1373.57|1354.97|1373.55|1354.95|1373.83|1355.23|1373.55|1354.95|13
1649975870000|2022-04-14 22:37:50|1373.41|1354.81|1373.57|1354.97|1373.57|1354.97|1373.41|1354.81|2
1649975880000|2022-04-14 22:38:00|1373.54|1354.94|1373.32|1354.72|1373.57|1354.97|1373.32|1354.72|6
1649975890000|2022-04-14 22:38:10|1373.3|1354.7|1372.99|1354.39|1373.34|1354.74|1372.73|1354.13|10
1649975900000|2022-04-14 22:38:20|1372.88|1354.28|1372.88|1354.28|1372.93|1354.33|1372.88|1354.28|6
1649975910000|2022-04-14 22:38:30|1372.92|1354.32|1372.8|1354.2|1372.92|1354.32|1372.8|1354.2|3
1649975920000|2022-04-14 22:38:40|1372.7|1354.1|1372.71|1354.11|1372.76|1354.16|1372.66|1354.06|8
1649975930000|2022-04-14 22:38:50|1372.65|1354.05|1372.75|1354.15|1372.75|1354.15|1372.65|1354.05|2
1649975940000|2022-04-14 22:39:00|1372.7|1354.1|1372.7|1354.1|1372.7|1354.1|1372.7|1354.1|1
1649975950000|2022-04-14 22:39:10|1372.75|1354.15|1372.75|1354.15|1372.76|1354.16|1372.75|1354.15|3
1649975960000|2022-04-14 22:39:20|1372.76|1354.16|1372.82|1354.22|1372.82|1354.22|1372.76|1354.16|2
1649975990000|2022-04-14 22:39:50|1372.63|1354.03|1372.68|1354.08|1372.69|1354.09|1372.63|1354.03|3
1649976000000|2022-04-14 22:40:00|1372.7|1354.1|1372.7|1354.1|1372.7|1354.1|1372.7|1354.1|1
1649976010000|2022-04-14 22:40:10|1372.53|1353.93|1372.46|1353.86|1372.53|1353.93|1372.46|1353.86|2
1649976020000|2022-04-14 22:40:20|1372.43|1353.83|1372.48|1353.88|1372.69|1354.09|1372.43|1353.83|12
1649976030000|2022-04-14 22:40:30|1372.52|1353.92|1372.43|1353.83|1372.76|1354.16|1372.38|1353.78|12
1649976040000|2022-04-14 22:40:40|1372.42|1353.82|1372.39|1353.79|1372.42|1353.82|1372.1|1353.5|4
1649976050000|2022-04-14 22:40:50|1372.32|1353.72|1372.32|1353.72|1372.32|1353.72|1372.32|1353.72|1
1649976060000|2022-04-14 22:41:00|1371.94|1353.34|1371.94|1353.34|1371.94|1353.34|1371.94|1353.34|1
1649976070000|2022-04-14 22:41:10|1371.92|1353.32|1371.93|1353.33|1371.93|1353.33|1371.92|1353.32|2
1649976080000|2022-04-14 22:41:20|1371.92|1353.32|1372.11|1353.51|1372.11|1353.51|1371.92|1353.32|2
1649976090000|2022-04-14 22:41:30|1372.06|1353.46|1372.06|1353.46|1372.06|1353.46|1372.06|1353.46|1
1649976100000|2022-04-14 22:41:40|1371.95|1353.35|1372.23|1353.63|1372.23|1353.63|1371.94|1353.34|3
1649976110000|2022-04-14 22:41:50|1372.7|1354.1|1372.6|1354|1372.76|1354.16|1372.6|1354|7
1649976120000|2022-04-14 22:42:00|1372.61|1354.01|1372.64|1354.04|1372.7|1354.1|1372.61|1354.01|6
1649976130000|2022-04-14 22:42:10|1372.69|1354.09|1372.68|1354.08|1372.7|1354.1|1372.63|1354.03|11
1649976140000|2022-04-14 22:42:20|1372.67|1354.07|1372.76|1354.16|1372.76|1354.16|1372.59|1353.99|6
1649976150000|2022-04-14 22:42:30|1372.77|1354.17|1372.73|1354.13|1372.78|1354.18|1372.73|1354.13|3
1649976160000|2022-04-14 22:42:40|1372.76|1354.16|1372.8|1354.2|1372.8|1354.2|1372.76|1354.16|2
1649976170000|2022-04-14 22:42:50|1372.78|1354.18|1372.78|1354.18|1372.78|1354.18|1372.78|1354.18|1
1649976180000|2022-04-14 22:43:00|1372.77|1354.17|1372.8|1354.2|1372.8|1354.2|1372.77|1354.17|3
1649976210000|2022-04-14 22:43:30|1372.81|1354.21|1372.89|1354.29|1372.92|1354.32|1372.81|1354.21|6
1649976220000|2022-04-14 22:43:40|1372.91|1354.31|1372.91|1354.31|1372.91|1354.31|1372.91|1354.31|1
1649976230000|2022-04-14 22:43:50|1372.89|1354.29|1372.89|1354.29|1372.89|1354.29|1372.89|1354.29|1
1649976240000|2022-04-14 22:44:00|1372.86|1354.26|1372.86|1354.26|1372.87|1354.27|1372.86|1354.26|9
1649976250000|2022-04-14 22:44:10|1372.87|1354.27|1372.89|1354.29|1372.96|1354.36|1372.86|1354.26|10
1649976260000|2022-04-14 22:44:20|1372.96|1354.36|1372.9|1354.3|1372.97|1354.37|1372.89|1354.29|13
1649976270000|2022-04-14 22:44:30|1372.97|1354.37|1372.97|1354.37|1372.97|1354.37|1372.9|1354.3|7
1649976280000|2022-04-14 22:44:40|1372.9|1354.3|1372.97|1354.37|1372.97|1354.37|1372.9|1354.3|6
1649976290000|2022-04-14 22:44:50|1372.9|1354.3|1372.98|1354.38|1372.98|1354.38|1372.9|1354.3|11
1649976300000|2022-04-14 22:45:00|1372.94|1354.34|1373.71|1355.11|1373.71|1355.11|1372.94|1354.34|13
1649976310000|2022-04-14 22:45:10|1373.69|1355.09|1373.73|1355.13|1373.75|1355.15|1373.22|1354.62|15
1649976320000|2022-04-14 22:45:20|1373.74|1355.14|1373.95|1355.35|1373.95|1355.35|1373.74|1355.14|7
1649976330000|2022-04-14 22:45:30|1374|1355.4|1374.73|1356.13|1374.73|1356.13|1374|1355.4|6
1649976350000|2022-04-14 22:45:50|1374.66|1356.06|1374.65|1356.05|1374.66|1356.06|1374.5|1355.9|4
1649976360000|2022-04-14 22:46:00|1374.66|1356.06|1374.66|1356.06|1374.66|1356.06|1374.66|1356.06|1
1649976390000|2022-04-14 22:46:30|1374.65|1356.05|1374.34|1355.74|1374.67|1356.07|1374.34|1355.74|3
1649976400000|2022-04-14 22:46:40|1374.16|1355.56|1373.93|1355.33|1374.16|1355.56|1373.91|1355.31|3
1649976410000|2022-04-14 22:46:50|1373.83|1355.23|1373.79|1355.19|1373.9|1355.3|1373.67|1355.07|10
1649976430000|2022-04-14 22:47:10|1373.9|1355.3|1373.78|1355.18|1373.9|1355.3|1373.78|1355.18|4
1649976440000|2022-04-14 22:47:20|1373.75|1355.15|1373.75|1355.15|1373.75|1355.15|1373.75|1355.15|1
1649976480000|2022-04-14 22:48:00|1373.8|1355.2|1373.75|1355.15|1373.8|1355.2|1373.75|1355.15|2
1649976490000|2022-04-14 22:48:10|1373.73|1355.13|1373.74|1355.14|1373.8|1355.2|1373.73|1355.13|3
1649976500000|2022-04-14 22:48:20|1373.55|1354.95|1374.04|1355.44|1374.18|1355.58|1373.55|1354.95|21
1649976510000|2022-04-14 22:48:30|1374.19|1355.59|1374.44|1355.84|1374.79|1356.19|1374.19|1355.59|13
1649976520000|2022-04-14 22:48:40|1374.76|1356.16|1374.72|1356.12|1374.94|1356.34|1374.52|1355.92|20
1649976530000|2022-04-14 22:48:50|1374.73|1356.13|1374.82|1356.22|1374.92|1356.32|1374.73|1356.13|9
1649976540000|2022-04-14 22:49:00|1374.84|1356.24|1374.75|1356.15|1374.85|1356.25|1374.7|1356.1|6
1649976550000|2022-04-14 22:49:10|1374.76|1356.16|1374.71|1356.11|1374.76|1356.16|1374.57|1355.97|13
1649976560000|2022-04-14 22:49:20|1374.72|1356.12|1374.76|1356.16|1374.77|1356.17|1374.72|1356.12|3
1649976580000|2022-04-14 22:49:40|1374.78|1356.18|1374.7|1356.1|1374.82|1356.22|1374.66|1356.06|11
1649976590000|2022-04-14 22:49:50|1374.73|1356.13|1374.84|1356.24|1374.84|1356.24|1374.69|1356.09|8
1649976600000|2022-04-14 22:50:00|1374.73|1356.13|1374.72|1356.12|1374.85|1356.25|1374.7|1356.1|5
1649976610000|2022-04-14 22:50:10|1374.73|1356.13|1374.68|1356.08|1374.78|1356.18|1374.4|1355.8|11
1649976620000|2022-04-14 22:50:20|1374.67|1356.07|1374.72|1356.12|1374.79|1356.19|1374.67|1356.07|7
1649976630000|2022-04-14 22:50:30|1374.73|1356.13|1374.73|1356.13|1374.73|1356.13|1374.72|1356.12|5
1649976640000|2022-04-14 22:50:40|1374.72|1356.12|1374.73|1356.13|1374.73|1356.13|1374.72|1356.12|4
1649976650000|2022-04-14 22:50:50|1374.72|1356.12|1374.73|1356.13|1374.73|1356.13|1374.72|1356.12|2
1649976660000|2022-04-14 22:51:00|1374.72|1356.12|1374.27|1355.67|1374.73|1356.13|1374.27|1355.67|13
1649976670000|2022-04-14 22:51:10|1374.23|1355.63|1373.11|1354.51|1374.31|1355.71|1373.08|1354.48|19
1649976680000|2022-04-14 22:51:20|1373.16|1354.56|1372.75|1354.15|1373.16|1354.56|1372.7|1354.1|14
1649976690000|2022-04-14 22:51:30|1372.73|1354.13|1372.74|1354.14|1372.76|1354.16|1372.73|1354.13|9
1649976700000|2022-04-14 22:51:40|1372.75|1354.15|1372.74|1354.14|1372.75|1354.15|1372.74|1354.14|6
1649976710000|2022-04-14 22:51:50|1372.75|1354.15|1372.8|1354.2|1372.8|1354.2|1372.74|1354.14|10
1649976760000|2022-04-14 22:52:40|1372.77|1354.17|1372.78|1354.18|1372.78|1354.18|1372.77|1354.17|2
1649976770000|2022-04-14 22:52:50|1372.74|1354.14|1372.74|1354.14|1372.75|1354.15|1372.74|1354.14|3
1649976780000|2022-04-14 22:53:00|1372.75|1354.15|1372.78|1354.18|1372.82|1354.22|1372.74|1354.14|14
1649976790000|2022-04-14 22:53:10|1372.82|1354.22|1372.8|1354.2|1372.82|1354.22|1372.78|1354.18|11
1649976800000|2022-04-14 22:53:20|1372.78|1354.18|1372.78|1354.18|1372.8|1354.2|1372.78|1354.18|11
1649976810000|2022-04-14 22:53:30|1372.8|1354.2|1372.91|1354.31|1372.91|1354.31|1372.8|1354.2|4
1649976820000|2022-04-14 22:53:40|1372.92|1354.32|1372.94|1354.34|1372.94|1354.34|1372.92|1354.32|2
1649976830000|2022-04-14 22:53:50|1372.81|1354.21|1372.8|1354.2|1372.81|1354.21|1372.8|1354.2|2
1649976840000|2022-04-14 22:54:00|1372.85|1354.25|1372.78|1354.18|1372.85|1354.25|1372.76|1354.16|5
1649976850000|2022-04-14 22:54:10|1372.77|1354.17|1372.78|1354.18|1372.78|1354.18|1372.77|1354.17|2
1649976860000|2022-04-14 22:54:20|1372.75|1354.15|1372.19|1353.59|1372.8|1354.2|1372.18|1353.58|10
1649976870000|2022-04-14 22:54:30|1371.86|1353.26|1371.86|1353.26|1371.86|1353.26|1371.86|1353.26|1
1649976890000|2022-04-14 22:54:50|1371.64|1353.04|1371.27|1352.67|1371.64|1353.04|1370.9|1352.3|14
1649976900000|2022-04-14 22:55:00|1371.12|1352.52|1371.42|1352.82|1371.42|1352.82|1371.03|1352.43|14
1649976910000|2022-04-14 22:55:10|1371.39|1352.79|1371.76|1353.16|1371.76|1353.16|1371.29|1352.69|12
1649976920000|2022-04-14 22:55:20|1371.75|1353.15|1371.8|1353.2|1371.8|1353.2|1371.75|1353.15|8
1649976930000|2022-04-14 22:55:30|1371.75|1353.15|1371.74|1353.14|1371.8|1353.2|1371.69|1353.09|12
1649976940000|2022-04-14 22:55:40|1371.73|1353.13|1371.73|1353.13|1371.73|1353.13|1371.73|1353.13|1
1649976950000|2022-04-14 22:55:50|1371.74|1353.14|1371.74|1353.14|1371.74|1353.14|1371.74|1353.14|1
1649976960000|2022-04-14 22:56:00|1371.75|1353.15|1371.75|1353.15|1371.77|1353.17|1371.75|1353.15|3
1649976970000|2022-04-14 22:56:10|1371.76|1353.16|1371.7|1353.1|1371.77|1353.17|1371.7|1353.1|13
1649976980000|2022-04-14 22:56:20|1371.71|1353.11|1371.71|1353.11|1371.76|1353.16|1371.69|1353.09|9
1649976990000|2022-04-14 22:56:30|1371.72|1353.12|1371.14|1352.54|1371.76|1353.16|1371.11|1352.51|13
1649977000000|2022-04-14 22:56:40|1371.39|1352.79|1371.34|1352.74|1371.4|1352.8|1371.33|1352.73|8
1649977010000|2022-04-14 22:56:50|1371.42|1352.82|1371.33|1352.73|1371.42|1352.82|1371.33|1352.73|9
1649977020000|2022-04-14 22:57:00|1371.24|1352.64|1370.98|1352.38|1371.27|1352.67|1370.98|1352.38|4
1649977030000|2022-04-14 22:57:10|1370.99|1352.39|1371.09|1352.49|1371.09|1352.49|1370.88|1352.28|7
1649977050000|2022-04-14 22:57:30|1371.1|1352.5|1370.91|1352.31|1371.1|1352.5|1370.88|1352.28|6
1649977070000|2022-04-14 22:57:50|1370.87|1352.27|1370.85|1352.25|1370.89|1352.29|1370.85|1352.25|7
1649977080000|2022-04-14 22:58:00|1370.89|1352.29|1370.9|1352.3|1370.92|1352.32|1370.85|1352.25|8
1649977090000|2022-04-14 22:58:10|1370.89|1352.29|1370.9|1352.3|1370.9|1352.3|1370.89|1352.29|2
1649977100000|2022-04-14 22:58:20|1370.91|1352.31|1370.93|1352.33|1370.93|1352.33|1370.9|1352.3|5
1649977110000|2022-04-14 22:58:30|1370.91|1352.31|1370.89|1352.29|1370.93|1352.33|1370.78|1352.18|11
1649977120000|2022-04-14 22:58:40|1370.85|1352.25|1370.86|1352.26|1370.89|1352.29|1370.85|1352.25|7
1649977130000|2022-04-14 22:58:50|1370.85|1352.25|1370.89|1352.29|1371.03|1352.43|1370.85|1352.25|7
1649977140000|2022-04-14 22:59:00|1371.05|1352.45|1370.89|1352.29|1371.36|1352.76|1370.89|1352.29|7
1649977150000|2022-04-14 22:59:10|1370.91|1352.31|1370.49|1351.89|1370.91|1352.31|1370.49|1351.89|5
1649977170000|2022-04-14 22:59:30|1370.32|1351.72|1370.74|1352.14|1370.74|1352.14|1370.32|1351.72|2
1649977180000|2022-04-14 22:59:40|1370.81|1352.21|1370.82|1352.22|1370.82|1352.22|1370.72|1352.12|4
1649977190000|2022-04-14 22:59:50|1370.83|1352.23|1371.02|1352.42|1371.02|1352.42|1370.83|1352.23|9
1649977200000|2022-04-14 23:00:00|1370.99|1352.39|1371.32|1352.72|1371.32|1352.72|1370.93|1352.33|12
1649977210000|2022-04-14 23:00:10|1371.14|1352.54|1371|1352.4|1371.4|1352.8|1371|1352.4|10
1649977220000|2022-04-14 23:00:20|1370.99|1352.39|1370.97|1352.37|1371.27|1352.67|1370.97|1352.37|7
1649977230000|2022-04-14 23:00:30|1370.95|1352.35|1370.97|1352.37|1370.99|1352.39|1370.95|1352.35|8
1649977240000|2022-04-14 23:00:40|1370.98|1352.38|1370.83|1352.23|1370.98|1352.38|1370.83|1352.23|12
1649977250000|2022-04-14 23:00:50|1370.82|1352.22|1370.89|1352.29|1370.94|1352.34|1370.81|1352.21|10
1649977260000|2022-04-14 23:01:00|1371|1352.4|1371.2|1352.6|1371.2|1352.6|1370.97|1352.37|4
1649977270000|2022-04-14 23:01:10|1371.14|1352.54|1371.26|1352.66|1371.27|1352.67|1371.14|1352.54|4
1649977280000|2022-04-14 23:01:20|1371.22|1352.62|1371.1|1352.5|1371.45|1352.85|1371.1|1352.5|3
1649977290000|2022-04-14 23:01:30|1371.22|1352.62|1371.31|1352.71|1371.31|1352.71|1371.22|1352.62|3
1649977310000|2022-04-14 23:01:50|1371.28|1352.68|1371.3|1352.7|1371.3|1352.7|1371.25|1352.65|3
1649977320000|2022-04-14 23:02:00|1371.22|1352.62|1371.38|1352.78|1371.38|1352.78|1371.22|1352.62|5
1649977340000|2022-04-14 23:02:20|1371.45|1352.85|1371.68|1353.08|1371.68|1353.08|1371.45|1352.85|3
1649977350000|2022-04-14 23:02:30|1371.43|1352.83|1371.43|1352.83|1371.43|1352.83|1371.31|1352.71|7
1649977360000|2022-04-14 23:02:40|1371.46|1352.86|1371.27|1352.67|1371.46|1352.86|1371.26|1352.66|3
1649977370000|2022-04-14 23:02:50|1371.24|1352.64|1371.52|1352.92|1371.55|1352.95|1371.24|1352.64|8
1649977380000|2022-04-14 23:03:00|1371.54|1352.94|1371.59|1352.99|1371.61|1353.01|1371.54|1352.94|6
1649977390000|2022-04-14 23:03:10|1371.55|1352.95|1371.56|1352.96|1371.56|1352.96|1371.55|1352.95|2
1649977400000|2022-04-14 23:03:20|1371.55|1352.95|1371.62|1353.02|1371.62|1353.02|1371.55|1352.95|6
1649977410000|2022-04-14 23:03:30|1371.6|1353|1371.89|1353.29|1371.89|1353.29|1371.44|1352.84|10
1649977420000|2022-04-14 23:03:40|1371.91|1353.31|1371.93|1353.33|1371.93|1353.33|1371.84|1353.24|5
1649977430000|2022-04-14 23:03:50|1371.84|1353.24|1371.91|1353.31|1371.91|1353.31|1371.84|1353.24|8
1649977440000|2022-04-14 23:04:00|1371.84|1353.24|1371.82|1353.22|1371.93|1353.33|1371.82|1353.22|8
1649977450000|2022-04-14 23:04:10|1371.9|1353.3|1371.9|1353.3|1371.9|1353.3|1371.9|1353.3|1
1649977460000|2022-04-14 23:04:20|1371.84|1353.24|1371.84|1353.24|1371.86|1353.26|1371.79|1353.19|5
1649977470000|2022-04-14 23:04:30|1371.81|1353.21|1371.46|1352.86|1371.81|1353.21|1371.46|1352.86|4
1649977480000|2022-04-14 23:04:40|1371.08|1352.48|1371.41|1352.81|1371.44|1352.84|1371.08|1352.48|5
1649977500000|2022-04-14 23:05:00|1371.25|1352.65|1372.33|1353.73|1372.33|1353.73|1371.24|1352.64|13
1649977510000|2022-04-14 23:05:10|1372.34|1353.74|1372.5|1353.9|1372.5|1353.9|1372.3|1353.7|7
1649977530000|2022-04-14 23:05:30|1372.56|1353.96|1372.47|1353.87|1372.56|1353.96|1372.47|1353.87|3
1649977550000|2022-04-14 23:05:50|1372.48|1353.88|1372.44|1353.84|1372.48|1353.88|1372.44|1353.84|2
1649977560000|2022-04-14 23:06:00|1372.52|1353.92|1372.78|1354.18|1372.78|1354.18|1372.49|1353.89|3
1649977570000|2022-04-14 23:06:10|1372.77|1354.17|1373.64|1355.04|1373.64|1355.04|1372.77|1354.17|14
1649977580000|2022-04-14 23:06:20|1373.65|1355.05|1373.77|1355.17|1373.77|1355.17|1373.65|1355.05|2
1649977590000|2022-04-14 23:06:30|1373.75|1355.15|1373.93|1355.33|1373.93|1355.33|1373.75|1355.15|2
1649977600000|2022-04-14 23:06:40|1373.86|1355.26|1373.67|1355.07|1373.89|1355.29|1373.67|1355.07|4
1649977610000|2022-04-14 23:06:50|1373.77|1355.17|1373.78|1355.18|1373.89|1355.29|1373.67|1355.07|5
1649977620000|2022-04-14 23:07:00|1373.89|1355.29|1372.86|1354.26|1373.89|1355.29|1372.76|1354.16|13
1649977640000|2022-04-14 23:07:20|1372.79|1354.19|1372.37|1353.77|1372.8|1354.2|1372.36|1353.76|5
1649977650000|2022-04-14 23:07:30|1372.1|1353.5|1372.79|1354.19|1372.79|1354.19|1372.02|1353.42|8
1649977660000|2022-04-14 23:07:40|1372.78|1354.18|1372.79|1354.19|1372.79|1354.19|1372.77|1354.17|11
1649977670000|2022-04-14 23:07:50|1372.78|1354.18|1372.78|1354.18|1372.79|1354.19|1372.78|1354.18|7
1649977680000|2022-04-14 23:08:00|1372.76|1354.16|1373.65|1355.05|1373.65|1355.05|1372.76|1354.16|7
1649977690000|2022-04-14 23:08:10|1373.74|1355.14|1373.74|1355.14|1373.74|1355.14|1373.59|1354.99|9
1649977700000|2022-04-14 23:08:20|1373.76|1355.16|1373.72|1355.12|1373.76|1355.16|1373.68|1355.08|5
1649977710000|2022-04-14 23:08:30|1373.74|1355.14|1373.68|1355.08|1373.74|1355.14|1373.62|1355.02|3
1649977720000|2022-04-14 23:08:40|1373.7|1355.1|1374.07|1355.47|1374.14|1355.54|1373.56|1354.96|18
1649977730000|2022-04-14 23:08:50|1374.13|1355.53|1374.65|1356.05|1374.65|1356.05|1374.13|1355.53|3
1649977740000|2022-04-14 23:09:00|1374.74|1356.14|1374.74|1356.14|1374.76|1356.16|1374.74|1356.14|3
1649977750000|2022-04-14 23:09:10|1374.78|1356.18|1374.78|1356.18|1374.78|1356.18|1374.78|1356.18|1
1649977770000|2022-04-14 23:09:30|1374.74|1356.14|1374.8|1356.2|1374.8|1356.2|1374.74|1356.14|3
1649977780000|2022-04-14 23:09:40|1374.76|1356.16|1375.47|1356.87|1375.47|1356.87|1374.76|1356.16|8
1649977790000|2022-04-14 23:09:50|1375.39|1356.79|1375.39|1356.79|1375.39|1356.79|1375.39|1356.79|1
1649977800000|2022-04-14 23:10:00|1375.5|1356.9|1375.55|1356.95|1375.55|1356.95|1375.5|1356.9|2
1649977830000|2022-04-14 23:10:30|1375.61|1357.01|1375.42|1356.82|1375.61|1357.01|1375.42|1356.82|2
1649977850000|2022-04-14 23:10:50|1375.55|1356.95|1375.55|1356.95|1375.55|1356.95|1375.55|1356.95|1
1649977860000|2022-04-14 23:11:00|1375.34|1356.74|1375.57|1356.97|1375.7|1357.1|1375.34|1356.74|7
1649977870000|2022-04-14 23:11:10|1375.43|1356.83|1375.66|1357.06|1375.7|1357.1|1375.43|1356.83|4
1649977880000|2022-04-14 23:11:20|1375.64|1357.04|1375.3|1356.7|1375.64|1357.04|1375.14|1356.54|4
1649977910000|2022-04-14 23:11:50|1375.17|1356.57|1374.86|1356.26|1375.17|1356.57|1374.86|1356.26|3
1649977920000|2022-04-14 23:12:00|1374.71|1356.11|1374.7|1356.1|1374.71|1356.11|1374.7|1356.1|2
1649977950000|2022-04-14 23:12:30|1374.53|1355.93|1374.12|1355.52|1374.72|1356.12|1374.12|1355.52|5
1649977960000|2022-04-14 23:12:40|1374.28|1355.68|1373.82|1355.22|1374.28|1355.68|1373.82|1355.22|6
1649977970000|2022-04-14 23:12:50|1373.94|1355.34|1373.76|1355.16|1373.94|1355.34|1373.64|1355.04|9
1649977980000|2022-04-14 23:13:00|1373.7|1355.1|1373.76|1355.16|1373.76|1355.16|1373.7|1355.1|10
1649977990000|2022-04-14 23:13:10|1373.72|1355.12|1373.78|1355.18|1373.84|1355.24|1373.72|1355.12|18
1649978000000|2022-04-14 23:13:20|1373.77|1355.17|1373.79|1355.19|1373.79|1355.19|1373.77|1355.17|2
1649978010000|2022-04-14 23:13:30|1373.84|1355.24|1374.08|1355.48|1374.37|1355.77|1373.83|1355.23|16
1649978020000|2022-04-14 23:13:40|1374.13|1355.53|1374.74|1356.14|1374.75|1356.15|1374|1355.4|17
1649978030000|2022-04-14 23:13:50|1374.72|1356.12|1374.73|1356.13|1374.74|1356.14|1374.71|1356.11|5
1649978040000|2022-04-14 23:14:00|1374.77|1356.17|1374.88|1356.28|1374.88|1356.28|1374.62|1356.02|15
1649978050000|2022-04-14 23:14:10|1374.79|1356.19|1374.87|1356.27|1374.87|1356.27|1374.79|1356.19|4
1649978060000|2022-04-14 23:14:20|1374.88|1356.28|1374.85|1356.25|1374.89|1356.29|1374.82|1356.22|5
1649978070000|2022-04-14 23:14:30|1374.71|1356.11|1374.73|1356.13|1374.73|1356.13|1374.68|1356.08|4
1649978080000|2022-04-14 23:14:40|1374.74|1356.14|1374.76|1356.16|1374.83|1356.23|1374.72|1356.12|15
1649978090000|2022-04-14 23:14:50|1374.78|1356.18|1374.88|1356.28|1374.9|1356.3|1374.78|1356.18|9
1649978100000|2022-04-14 23:15:00|1374.87|1356.27|1374.92|1356.32|1375.01|1356.41|1374.82|1356.22|9
1649978110000|2022-04-14 23:15:10|1374.93|1356.33|1375.42|1356.82|1375.46|1356.86|1374.93|1356.33|11
1649978130000|2022-04-14 23:15:30|1375.69|1357.09|1375.69|1357.09|1375.69|1357.09|1375.69|1357.09|1
1649978140000|2022-04-14 23:15:40|1375.44|1356.84|1375.48|1356.88|1375.49|1356.89|1375.44|1356.84|3
1649978150000|2022-04-14 23:15:50|1375.69|1357.09|1375.6|1357|1375.69|1357.09|1375.55|1356.95|13
1649978160000|2022-04-14 23:16:00|1375.54|1356.94|1375.64|1357.04|1375.64|1357.04|1375.54|1356.94|6
1649978170000|2022-04-14 23:16:10|1375.63|1357.03|1375.6|1357|1375.63|1357.03|1375.47|1356.87|8
1649978180000|2022-04-14 23:16:20|1375.61|1357.01|1375.72|1357.12|1375.72|1357.12|1375.42|1356.82|10
1649978190000|2022-04-14 23:16:30|1374.88|1356.28|1374.75|1356.15|1374.88|1356.28|1374.75|1356.15|2
1649978220000|2022-04-14 23:17:00|1374.8|1356.2|1374.86|1356.26|1374.86|1356.26|1374.8|1356.2|2
1649978230000|2022-04-14 23:17:10|1374.88|1356.28|1374.85|1356.25|1374.88|1356.28|1374.85|1356.25|2
1649978240000|2022-04-14 23:17:20|1374.88|1356.28|1374.88|1356.28|1374.88|1356.28|1374.88|1356.28|1
1649978250000|2022-04-14 23:17:30|1374.81|1356.21|1374.81|1356.21|1374.81|1356.21|1374.81|1356.21|1
1649978260000|2022-04-14 23:17:40|1374.83|1356.23|1374.86|1356.26|1374.92|1356.32|1374.83|1356.23|4
1649978270000|2022-04-14 23:17:50|1374.88|1356.28|1374.88|1356.28|1374.88|1356.28|1374.88|1356.28|1
1649978280000|2022-04-14 23:18:00|1374.81|1356.21|1374.88|1356.28|1374.88|1356.28|1374.81|1356.21|2
1649978290000|2022-04-14 23:18:10|1374.81|1356.21|1374.9|1356.3|1374.9|1356.3|1374.81|1356.21|2
1649978300000|2022-04-14 23:18:20|1374.81|1356.21|1374.81|1356.21|1374.81|1356.21|1374.81|1356.21|1
1649978320000|2022-04-14 23:18:40|1374.88|1356.28|1374.88|1356.28|1374.88|1356.28|1374.88|1356.28|1
1649978330000|2022-04-14 23:18:50|1374.86|1356.26|1374.86|1356.26|1374.86|1356.26|1374.86|1356.26|1
1649978340000|2022-04-14 23:19:00|1374.91|1356.31|1374.91|1356.31|1374.91|1356.31|1374.91|1356.31|1
1649978350000|2022-04-14 23:19:10|1374.89|1356.29|1374.94|1356.34|1375.03|1356.43|1374.85|1356.25|9
1649978360000|2022-04-14 23:19:20|1374.92|1356.32|1374.94|1356.34|1374.95|1356.35|1374.91|1356.31|5
1649978370000|2022-04-14 23:19:30|1374.93|1356.33|1374.91|1356.31|1374.95|1356.35|1374.88|1356.28|11
1649978380000|2022-04-14 23:19:40|1374.89|1356.29|1374.93|1356.33|1374.95|1356.35|1374.88|1356.28|14
1649978390000|2022-04-14 23:19:50|1374.95|1356.35|1374.95|1356.35|1374.95|1356.35|1374.93|1356.33|9
1649978400000|2022-04-14 23:20:00|1374.93|1356.33|1374.85|1356.25|1374.95|1356.35|1374.83|1356.23|7
1649978410000|2022-04-14 23:20:10|1374.87|1356.27|1374.73|1356.13|1374.88|1356.28|1374.73|1356.13|8
1649978420000|2022-04-14 23:20:20|1374.74|1356.14|1374.21|1355.61|1374.76|1356.16|1374.18|1355.58|9
1649978430000|2022-04-14 23:20:30|1374.18|1355.58|1374.64|1356.04|1374.7|1356.1|1374.08|1355.48|11
1649978440000|2022-04-14 23:20:40|1374.63|1356.03|1374.72|1356.12|1374.74|1356.14|1374.62|1356.02|9
1649978450000|2022-04-14 23:20:50|1374.71|1356.11|1374.76|1356.16|1374.76|1356.16|1374.61|1356.01|8
1649978460000|2022-04-14 23:21:00|1374.66|1356.06|1374.68|1356.08|1374.68|1356.08|1374.61|1356.01|6
1649978470000|2022-04-14 23:21:10|1374.66|1356.06|1374.65|1356.05|1374.66|1356.06|1374.64|1356.04|6
1649978480000|2022-04-14 23:21:20|1374.64|1356.04|1374.66|1356.06|1374.66|1356.06|1374.61|1356.01|3
1649978490000|2022-04-14 23:21:30|1374.61|1356.01|1374.57|1355.97|1374.69|1356.09|1374.57|1355.97|14
1649978500000|2022-04-14 23:21:40|1374.19|1355.59|1373.9|1355.3|1374.19|1355.59|1373.68|1355.08|14
1649978510000|2022-04-14 23:21:50|1373.89|1355.29|1373.46|1354.86|1373.93|1355.33|1373.46|1354.86|12
1649978520000|2022-04-14 23:22:00|1373.52|1354.92|1373.47|1354.87|1373.53|1354.93|1373.47|1354.87|3
1649978530000|2022-04-14 23:22:10|1373.49|1354.89|1373.55|1354.95|1373.55|1354.95|1373.49|1354.89|2
1649978540000|2022-04-14 23:22:20|1373.41|1354.81|1372.89|1354.29|1373.41|1354.81|1372.87|1354.27|10
1649978550000|2022-04-14 23:22:30|1372.9|1354.3|1372.87|1354.27|1372.9|1354.3|1372.87|1354.27|2
1649978580000|2022-04-14 23:23:00|1372.76|1354.16|1372.98|1354.38|1372.98|1354.38|1372.76|1354.16|6
1649978590000|2022-04-14 23:23:10|1373.01|1354.41|1373.01|1354.41|1373.01|1354.41|1373.01|1354.41|1
1649978620000|2022-04-14 23:23:40|1373.05|1354.45|1371.87|1353.27|1373.05|1354.45|1371.87|1353.27|12
1649978630000|2022-04-14 23:23:50|1371.85|1353.25|1371.91|1353.31|1372.21|1353.61|1371.85|1353.25|10
1649978640000|2022-04-14 23:24:00|1371.89|1353.29|1371.87|1353.27|1371.89|1353.29|1371.87|1353.27|3
1649978650000|2022-04-14 23:24:10|1371.91|1353.31|1371.89|1353.29|1371.91|1353.31|1371.89|1353.29|2
1649978660000|2022-04-14 23:24:20|1372.03|1353.43|1372.03|1353.43|1372.03|1353.43|1372.03|1353.43|1
1649978680000|2022-04-14 23:24:40|1372.07|1353.47|1372.09|1353.49|1372.1|1353.5|1372.07|1353.47|4
1649978690000|2022-04-14 23:24:50|1372.06|1353.46|1372.06|1353.46|1372.07|1353.47|1372.06|1353.46|3
1649978700000|2022-04-14 23:25:00|1372.12|1353.52|1372.06|1353.46|1372.14|1353.54|1372.06|1353.46|4
1649978710000|2022-04-14 23:25:10|1372.12|1353.52|1372.09|1353.49|1372.12|1353.52|1372.09|1353.49|2
1649978730000|2022-04-14 23:25:30|1372.1|1353.5|1372.83|1354.23|1372.83|1354.23|1372.1|1353.5|10
1649978750000|2022-04-14 23:25:50|1372.87|1354.27|1373.04|1354.44|1373.23|1354.63|1372.87|1354.27|7
1649978760000|2022-04-14 23:26:00|1373.08|1354.48|1373.08|1354.48|1373.08|1354.48|1373.08|1354.48|1
1649978770000|2022-04-14 23:26:10|1373.14|1354.54|1373.08|1354.48|1373.14|1354.54|1373.08|1354.48|2
1649978780000|2022-04-14 23:26:20|1373.07|1354.47|1373.55|1354.95|1373.67|1355.07|1373.07|1354.47|13
1649978790000|2022-04-14 23:26:30|1373.61|1355.01|1373.57|1354.97|1373.61|1355.01|1373.55|1354.95|9
1649978800000|2022-04-14 23:26:40|1373.56|1354.96|1373.63|1355.03|1373.63|1355.03|1373.52|1354.92|7
1649978810000|2022-04-14 23:26:50|1373.64|1355.04|1373.88|1355.28|1373.88|1355.28|1373.64|1355.04|10
1649978820000|2022-04-14 23:27:00|1373.91|1355.31|1373.92|1355.32|1373.92|1355.32|1373.91|1355.31|2
1649978860000|2022-04-14 23:27:40|1373.99|1355.39|1373.99|1355.39|1373.99|1355.39|1373.99|1355.39|1
1649978870000|2022-04-14 23:27:50|1374.02|1355.42|1374.02|1355.42|1374.02|1355.42|1374.02|1355.42|1
1649978880000|2022-04-14 23:28:00|1373.89|1355.29|1373.78|1355.18|1373.9|1355.3|1373.78|1355.18|3
1649978890000|2022-04-14 23:28:10|1374.12|1355.52|1374.08|1355.48|1374.15|1355.55|1374.06|1355.46|4
1649978900000|2022-04-14 23:28:20|1374.1|1355.5|1374.09|1355.49|1374.1|1355.5|1374.09|1355.49|2
1649978910000|2022-04-14 23:28:30|1374.11|1355.51|1374.16|1355.56|1374.16|1355.56|1374.1|1355.5|5
1649978920000|2022-04-14 23:28:40|1374.47|1355.87|1374.47|1355.87|1374.47|1355.87|1374.47|1355.87|1
1649978930000|2022-04-14 23:28:50|1374.3|1355.7|1374.45|1355.85|1374.51|1355.91|1374.3|1355.7|6
1649978940000|2022-04-14 23:29:00|1374.35|1355.75|1374.31|1355.71|1374.35|1355.75|1374.31|1355.71|4
1649978950000|2022-04-14 23:29:10|1374.35|1355.75|1374.21|1355.61|1374.35|1355.75|1374.13|1355.53|4
1649978960000|2022-04-14 23:29:20|1373.84|1355.24|1374.08|1355.48|1374.08|1355.48|1373.84|1355.24|4
1649978970000|2022-04-14 23:29:30|1374.1|1355.5|1374.1|1355.5|1374.1|1355.5|1374.1|1355.5|1
1649978980000|2022-04-14 23:29:40|1374.12|1355.52|1374.17|1355.57|1374.17|1355.57|1373.82|1355.22|4
1649979000000|2022-04-14 23:30:00|1374.21|1355.61|1373.88|1355.28|1374.21|1355.61|1373.88|1355.28|2
1649979010000|2022-04-14 23:30:10|1373.92|1355.32|1373.87|1355.27|1374.08|1355.48|1373.85|1355.25|8
1649979020000|2022-04-14 23:30:20|1374.29|1355.69|1374.29|1355.69|1374.29|1355.69|1374.16|1355.56|3
1649979030000|2022-04-14 23:30:30|1374.18|1355.58|1373.78|1355.18|1374.29|1355.69|1373.71|1355.11|12
1649979040000|2022-04-14 23:30:40|1373.35|1354.75|1373.07|1354.47|1373.54|1354.94|1373.07|1354.47|11
1649979050000|2022-04-14 23:30:50|1373.14|1354.54|1373.14|1354.54|1373.14|1354.54|1373.14|1354.54|1
1649979060000|2022-04-14 23:31:00|1373|1354.4|1373.05|1354.45|1373.05|1354.45|1373|1354.4|2
1649979080000|2022-04-14 23:31:20|1373.04|1354.44|1371.92|1353.32|1373.04|1354.44|1371.76|1353.16|17
1649979090000|2022-04-14 23:31:30|1371.89|1353.29|1371.83|1353.23|1371.89|1353.29|1371.62|1353.02|6
1649979100000|2022-04-14 23:31:40|1371.76|1353.16|1371.76|1353.16|1371.76|1353.16|1371.76|1353.16|1
1649979110000|2022-04-14 23:31:50|1371.65|1353.05|1371.83|1353.23|1371.83|1353.23|1371.65|1353.05|2
1649979150000|2022-04-14 23:32:30|1371.81|1353.21|1372.03|1353.43|1372.03|1353.43|1371.73|1353.13|3
1649979160000|2022-04-14 23:32:40|1371.81|1353.21|1371.78|1353.18|1371.83|1353.23|1371.78|1353.18|6
1649979170000|2022-04-14 23:32:50|1371.73|1353.13|1371.73|1353.13|1371.73|1353.13|1371.73|1353.13|1
1649979180000|2022-04-14 23:33:00|1371.81|1353.21|1371.81|1353.21|1371.81|1353.21|1371.81|1353.21|1
1649979190000|2022-04-14 23:33:10|1371.66|1353.06|1370.98|1352.38|1371.66|1353.06|1370.98|1352.38|7
1649979200000|2022-04-14 23:33:20|1370.92|1352.32|1370.78|1352.18|1370.93|1352.33|1370.78|1352.18|9
1649979210000|2022-04-14 23:33:30|1371.03|1352.43|1371.03|1352.43|1371.03|1352.43|1371.03|1352.43|1
1649979220000|2022-04-14 23:33:40|1371.1|1352.5|1370.98|1352.38|1371.1|1352.5|1370.95|1352.35|4
1649979230000|2022-04-14 23:33:50|1370.86|1352.26|1370.86|1352.26|1370.86|1352.26|1370.86|1352.26|1
1649979240000|2022-04-14 23:34:00|1370.26|1351.66|1370.1|1351.5|1370.26|1351.66|1370.09|1351.49|4
1649979250000|2022-04-14 23:34:10|1370.09|1351.49|1370.09|1351.49|1370.09|1351.49|1370.09|1351.49|1
1649979260000|2022-04-14 23:34:20|1370.29|1351.69|1370.26|1351.66|1370.29|1351.69|1370.26|1351.66|3
1649979270000|2022-04-14 23:34:30|1370.27|1351.67|1370.27|1351.67|1370.27|1351.67|1370.27|1351.67|1
1649979280000|2022-04-14 23:34:40|1370.16|1351.56|1370.56|1351.96|1370.56|1351.96|1370.16|1351.56|6
1649979290000|2022-04-14 23:34:50|1370.39|1351.79|1370.67|1352.07|1371.08|1352.48|1370.39|1351.79|14
1649979300000|2022-04-14 23:35:00|1370.71|1352.11|1371.1|1352.5|1371.18|1352.58|1370.71|1352.11|8
1649979310000|2022-04-14 23:35:10|1371|1352.4|1370.89|1352.29|1371|1352.4|1370.89|1352.29|2
1649979320000|2022-04-14 23:35:20|1370.99|1352.39|1370.99|1352.39|1370.99|1352.39|1370.99|1352.39|1
1649979330000|2022-04-14 23:35:30|1371.01|1352.41|1371.72|1353.12|1371.78|1353.18|1371.01|1352.41|26
1649979340000|2022-04-14 23:35:40|1371.7|1353.1|1371.83|1353.23|1371.83|1353.23|1371.7|1353.1|4
1649979350000|2022-04-14 23:35:50|1371.84|1353.24|1371.87|1353.27|1371.87|1353.27|1371.83|1353.23|3
1649979360000|2022-04-14 23:36:00|1371.88|1353.28|1372.05|1353.45|1372.05|1353.45|1371.88|1353.28|4
1649979370000|2022-04-14 23:36:10|1372.01|1353.41|1372.76|1354.16|1372.76|1354.16|1371.8|1353.2|19
1649979380000|2022-04-14 23:36:20|1372.77|1354.17|1372.79|1354.19|1372.8|1354.2|1372.7|1354.1|9
1649979390000|2022-04-14 23:36:30|1372.81|1354.21|1372.76|1354.16|1372.81|1354.21|1372.76|1354.16|2
1649979400000|2022-04-14 23:36:40|1372.9|1354.3|1372.9|1354.3|1372.9|1354.3|1372.9|1354.3|1
1649979410000|2022-04-14 23:36:50|1372.87|1354.27|1372.85|1354.25|1372.87|1354.27|1372.83|1354.23|3
1649979420000|2022-04-14 23:37:00|1372.69|1354.09|1372.79|1354.19|1372.79|1354.19|1372.69|1354.09|6
1649979430000|2022-04-14 23:37:10|1372.76|1354.16|1372.71|1354.11|1372.76|1354.16|1372.71|1354.11|5
1649979440000|2022-04-14 23:37:20|1372.7|1354.1|1372.71|1354.11|1372.71|1354.11|1372.7|1354.1|4
1649979450000|2022-04-14 23:37:30|1372.7|1354.1|1372.71|1354.11|1372.71|1354.11|1372.7|1354.1|2
1649979460000|2022-04-14 23:37:40|1372.7|1354.1|1372.79|1354.19|1372.79|1354.19|1372.7|1354.1|4
1649979470000|2022-04-14 23:37:50|1372.81|1354.21|1372.71|1354.11|1372.81|1354.21|1372.71|1354.11|2
1649979480000|2022-04-14 23:38:00|1372.72|1354.12|1372.72|1354.12|1372.72|1354.12|1372.72|1354.12|1
1649979490000|2022-04-14 23:38:10|1372.8|1354.2|1372.8|1354.2|1372.82|1354.22|1372.73|1354.13|7
1649979500000|2022-04-14 23:38:20|1372.81|1354.21|1372.25|1353.65|1372.82|1354.22|1372.25|1353.65|13
1649979510000|2022-04-14 23:38:30|1372.26|1353.66|1372.05|1353.45|1372.26|1353.66|1372.03|1353.43|6
1649979520000|2022-04-14 23:38:40|1372.68|1354.08|1372.82|1354.22|1372.82|1354.22|1372.65|1354.05|4
1649979530000|2022-04-14 23:38:50|1372.64|1354.04|1372.64|1354.04|1372.64|1354.04|1372.64|1354.04|1
1649979540000|2022-04-14 23:39:00|1372.66|1354.06|1372.58|1353.98|1372.91|1354.31|1372.58|1353.98|7
1649979550000|2022-04-14 23:39:10|1372.53|1353.93|1372.68|1354.08|1372.68|1354.08|1372.53|1353.93|2
1649979560000|2022-04-14 23:39:20|1372.73|1354.13|1372.64|1354.04|1372.73|1354.13|1372.62|1354.02|10
1649979570000|2022-04-14 23:39:30|1372.65|1354.05|1372.64|1354.04|1372.68|1354.08|1372.63|1354.03|16
1649979580000|2022-04-14 23:39:40|1372.65|1354.05|1372.67|1354.07|1372.7|1354.1|1372.65|1354.05|15
1649979590000|2022-04-14 23:39:50|1372.66|1354.06|1372.52|1353.92|1372.7|1354.1|1372.51|1353.91|6
1649979600000|2022-04-14 23:40:00|1372.51|1353.91|1372.6|1354|1372.65|1354.05|1372.51|1353.91|7
1649979610000|2022-04-14 23:40:10|1372.59|1353.99|1372.69|1354.09|1372.69|1354.09|1372.59|1353.99|2
1649979640000|2022-04-14 23:40:40|1372.72|1354.12|1372.72|1354.12|1372.72|1354.12|1372.72|1354.12|1
1649979650000|2022-04-14 23:40:50|1372.74|1354.14|1372.82|1354.22|1372.82|1354.22|1372.72|1354.12|10
1649979660000|2022-04-14 23:41:00|1372.83|1354.23|1372.95|1354.35|1372.96|1354.36|1372.74|1354.14|12
1649979670000|2022-04-14 23:41:10|1372.96|1354.36|1372.95|1354.35|1372.96|1354.36|1372.86|1354.26|8
1649979680000|2022-04-14 23:41:20|1372.96|1354.36|1372.94|1354.34|1372.96|1354.36|1372.86|1354.26|5
1649979690000|2022-04-14 23:41:30|1372.95|1354.35|1372.96|1354.36|1372.96|1354.36|1372.89|1354.29|6
1649979700000|2022-04-14 23:41:40|1373.08|1354.48|1373.14|1354.54|1373.15|1354.55|1373.08|1354.48|7
1649979710000|2022-04-14 23:41:50|1373.12|1354.52|1373.64|1355.04|1373.64|1355.04|1373.12|1354.52|4
1649979720000|2022-04-14 23:42:00|1373.47|1354.87|1373.67|1355.07|1373.67|1355.07|1373.47|1354.87|4
1649979730000|2022-04-14 23:42:10|1373.68|1355.08|1373.74|1355.14|1373.74|1355.14|1373.68|1355.08|2
1649979740000|2022-04-14 23:42:20|1373.63|1355.03|1373.63|1355.03|1373.63|1355.03|1373.63|1355.03|1
1649979780000|2022-04-14 23:43:00|1373.75|1355.15|1373.75|1355.15|1373.75|1355.15|1373.75|1355.15|1
1649979790000|2022-04-14 23:43:10|1373.84|1355.24|1373.84|1355.24|1373.84|1355.24|1373.84|1355.24|1
1649979830000|2022-04-14 23:43:50|1373.85|1355.25|1373.85|1355.25|1373.85|1355.25|1373.82|1355.22|3
1649979840000|2022-04-14 23:44:00|1373.76|1355.16|1373.81|1355.21|1373.81|1355.21|1373.76|1355.16|4
1649979850000|2022-04-14 23:44:10|1373.79|1355.19|1373.79|1355.19|1373.79|1355.19|1373.79|1355.19|1
1649979860000|2022-04-14 23:44:20|1373.76|1355.16|1373.84|1355.24|1373.84|1355.24|1373.72|1355.12|7
1649979870000|2022-04-14 23:44:30|1373.83|1355.23|1373.83|1355.23|1373.83|1355.23|1373.83|1355.23|1
1649979890000|2022-04-14 23:44:50|1373.79|1355.19|1373.79|1355.19|1373.79|1355.19|1373.79|1355.19|1
1649979900000|2022-04-14 23:45:00|1373.8|1355.2|1372.94|1354.34|1373.85|1355.25|1372.94|1354.34|15
1649979910000|2022-04-14 23:45:10|1372.95|1354.35|1372.97|1354.37|1373.01|1354.41|1372.77|1354.17|9
1649979920000|2022-04-14 23:45:20|1372.96|1354.36|1372.76|1354.16|1372.96|1354.36|1372.76|1354.16|9
1649979930000|2022-04-14 23:45:30|1372.77|1354.17|1372.78|1354.18|1372.83|1354.23|1372.76|1354.16|8
1649979940000|2022-04-14 23:45:40|1372.8|1354.2|1372.95|1354.35|1372.95|1354.35|1372.75|1354.15|7
1649979950000|2022-04-14 23:45:50|1372.97|1354.37|1373.69|1355.09|1373.69|1355.09|1372.97|1354.37|7
1649979960000|2022-04-14 23:46:00|1373.71|1355.11|1373.51|1354.91|1373.71|1355.11|1373.51|1354.91|8
1649979970000|2022-04-14 23:46:10|1373.55|1354.95|1374.13|1355.53|1374.16|1355.56|1373.55|1354.95|10
1649979980000|2022-04-14 23:46:20|1374.12|1355.52|1374.12|1355.52|1374.12|1355.52|1374.12|1355.52|1
1649979990000|2022-04-14 23:46:30|1374.09|1355.49|1374.73|1356.13|1374.73|1356.13|1374.07|1355.47|5
1649980000000|2022-04-14 23:46:40|1374.72|1356.12|1374.73|1356.13|1374.74|1356.14|1374.72|1356.12|5
1649980010000|2022-04-14 23:46:50|1374.72|1356.12|1374.71|1356.11|1374.79|1356.19|1374.7|1356.1|8
1649980020000|2022-04-14 23:47:00|1374.64|1356.04|1374.61|1356.01|1374.72|1356.12|1374.57|1355.97|21
1649980030000|2022-04-14 23:47:10|1374.62|1356.02|1374.58|1355.98|1374.63|1356.03|1374.54|1355.94|16
1649980040000|2022-04-14 23:47:20|1374.48|1355.88|1374.62|1356.02|1374.62|1356.02|1374.45|1355.85|12
1649980050000|2022-04-14 23:47:30|1374.52|1355.92|1374.65|1356.05|1374.66|1356.06|1374.45|1355.85|17
1649980060000|2022-04-14 23:47:40|1374.66|1356.06|1374.69|1356.09|1374.69|1356.09|1374.55|1355.95|7
1649980070000|2022-04-14 23:47:50|1374.55|1355.95|1374.69|1356.09|1374.74|1356.14|1374.5|1355.9|11
1649980080000|2022-04-14 23:48:00|1374.67|1356.07|1374.67|1356.07|1374.67|1356.07|1374.65|1356.05|4
1649980090000|2022-04-14 23:48:10|1374.73|1356.13|1374.73|1356.13|1374.73|1356.13|1374.73|1356.13|1
1649980100000|2022-04-14 23:48:20|1374.72|1356.12|1374.73|1356.13|1374.73|1356.13|1374.72|1356.12|2
1649980120000|2022-04-14 23:48:40|1374.67|1356.07|1374.67|1356.07|1374.67|1356.07|1374.67|1356.07|1
1649980130000|2022-04-14 23:48:50|1374.64|1356.04|1374.67|1356.07|1374.67|1356.07|1374.64|1356.04|2
1649980140000|2022-04-14 23:49:00|1374.69|1356.09|1374.68|1356.08|1374.69|1356.09|1374.68|1356.08|2
1649980160000|2022-04-14 23:49:20|1374.63|1356.03|1374.74|1356.14|1374.74|1356.14|1374.63|1356.03|3
1649980170000|2022-04-14 23:49:30|1374.68|1356.08|1374.1|1355.5|1374.68|1356.08|1374.1|1355.5|8
1649980180000|2022-04-14 23:49:40|1374.16|1355.56|1374.16|1355.56|1374.16|1355.56|1374.16|1355.56|1
1649980190000|2022-04-14 23:49:50|1374.19|1355.59|1374.19|1355.59|1374.19|1355.59|1374.19|1355.59|1
1649980200000|2022-04-14 23:50:00|1373.9|1355.3|1373.74|1355.14|1373.9|1355.3|1373.74|1355.14|4
1649980210000|2022-04-14 23:50:10|1373.85|1355.25|1373.32|1354.72|1373.85|1355.25|1373.13|1354.53|6
1649980230000|2022-04-14 23:50:30|1373.24|1354.64|1372.9|1354.3|1373.24|1354.64|1372.9|1354.3|2
1649980240000|2022-04-14 23:50:40|1373.24|1354.64|1372.95|1354.35|1373.24|1354.64|1372.95|1354.35|2
1649980250000|2022-04-14 23:50:50|1373.24|1354.64|1373.08|1354.48|1373.24|1354.64|1373.08|1354.48|2
1649980260000|2022-04-14 23:51:00|1372.9|1354.3|1372.86|1354.26|1373.14|1354.54|1372.71|1354.11|10
1649980270000|2022-04-14 23:51:10|1372.85|1354.25|1372.75|1354.15|1372.86|1354.26|1372.75|1354.15|3
1649980280000|2022-04-14 23:51:20|1372.66|1354.06|1372.6|1354|1372.66|1354.06|1372.13|1353.53|5
1649980290000|2022-04-14 23:51:30|1372.51|1353.91|1372.09|1353.49|1372.51|1353.91|1372.09|1353.49|2
1649980300000|2022-04-14 23:51:40|1371.86|1353.26|1371.86|1353.26|1371.86|1353.26|1371.86|1353.26|1
1649980310000|2022-04-14 23:51:50|1372.25|1353.65|1371.86|1353.26|1372.32|1353.72|1371.85|1353.25|6
1649980330000|2022-04-14 23:52:10|1371.98|1353.38|1372.01|1353.41|1372.01|1353.41|1371.98|1353.38|2
1649980340000|2022-04-14 23:52:20|1371.92|1353.32|1371.92|1353.32|1371.92|1353.32|1371.92|1353.32|1
1649980350000|2022-04-14 23:52:30|1371.88|1353.28|1371.99|1353.39|1371.99|1353.39|1371.88|1353.28|3
1649980360000|2022-04-14 23:52:40|1372.09|1353.49|1372.09|1353.49|1372.09|1353.49|1372.09|1353.49|1
1649980380000|2022-04-14 23:53:00|1371.92|1353.32|1371.92|1353.32|1371.92|1353.32|1371.92|1353.32|1
1649980390000|2022-04-14 23:53:10|1372.04|1353.44|1371.97|1353.37|1372.04|1353.44|1371.96|1353.36|4
1649980400000|2022-04-14 23:53:20|1371.94|1353.34|1371.94|1353.34|1371.94|1353.34|1371.94|1353.34|1
1649980410000|2022-04-14 23:53:30|1372.07|1353.47|1372.07|1353.47|1372.07|1353.47|1372.07|1353.47|1
1649980430000|2022-04-14 23:53:50|1372.05|1353.45|1372.07|1353.47|1372.07|1353.47|1371.83|1353.23|4
1649980440000|2022-04-14 23:54:00|1372.11|1353.51|1371.92|1353.32|1372.24|1353.64|1371.88|1353.28|8
1649980450000|2022-04-14 23:54:10|1372|1353.4|1372.43|1353.83|1372.71|1354.11|1372|1353.4|25
1649980460000|2022-04-14 23:54:20|1372.69|1354.09|1372.82|1354.22|1372.82|1354.22|1372.69|1354.09|3
1649980470000|2022-04-14 23:54:30|1372.8|1354.2|1372.88|1354.28|1372.88|1354.28|1372.74|1354.14|6
1649980480000|2022-04-14 23:54:40|1372.86|1354.26|1372.83|1354.23|1372.87|1354.27|1372.79|1354.19|5
1649980490000|2022-04-14 23:54:50|1372.86|1354.26|1372.86|1354.26|1372.86|1354.26|1372.83|1354.23|4
1649980500000|2022-04-14 23:55:00|1372.77|1354.17|1372.49|1353.89|1372.77|1354.17|1372.49|1353.89|5
1649980510000|2022-04-14 23:55:10|1372.43|1353.83|1372.67|1354.07|1372.75|1354.15|1372.43|1353.83|7
1649980520000|2022-04-14 23:55:20|1372.68|1354.08|1372.68|1354.08|1372.68|1354.08|1372.68|1354.08|1
1649980530000|2022-04-14 23:55:30|1372.82|1354.22|1373.6|1355|1373.6|1355|1372.8|1354.2|13
1649980540000|2022-04-14 23:55:40|1373.28|1354.68|1373.31|1354.71|1373.31|1354.71|1373.28|1354.68|2
1649980550000|2022-04-14 23:55:50|1373.35|1354.75|1373.43|1354.83|1373.43|1354.83|1373.35|1354.75|3
1649980560000|2022-04-14 23:56:00|1373.47|1354.87|1373.63|1355.03|1373.63|1355.03|1373.47|1354.87|2
1649980590000|2022-04-14 23:56:30|1373.71|1355.11|1373.72|1355.12|1373.72|1355.12|1373.71|1355.11|2
1649980610000|2022-04-14 23:56:50|1373.71|1355.11|1373.68|1355.08|1373.71|1355.11|1373.68|1355.08|2
1649980620000|2022-04-14 23:57:00|1373.75|1355.15|1373.74|1355.14|1373.75|1355.15|1373.73|1355.13|3
1649980640000|2022-04-14 23:57:20|1373.69|1355.09|1373.69|1355.09|1373.69|1355.09|1373.69|1355.09|1
1649980650000|2022-04-14 23:57:30|1373.71|1355.11|1373.71|1355.11|1373.71|1355.11|1373.71|1355.11|1
1649980670000|2022-04-14 23:57:50|1373.68|1355.08|1373.68|1355.08|1373.68|1355.08|1373.68|1355.08|1
1649980680000|2022-04-14 23:58:00|1373.67|1355.07|1373.67|1355.07|1373.67|1355.07|1373.67|1355.07|1
1649980690000|2022-04-14 23:58:10|1373.68|1355.08|1374.21|1355.61|1374.21|1355.61|1373.68|1355.08|10
1649980700000|2022-04-14 23:58:20|1374.08|1355.48|1374.09|1355.49|1374.1|1355.5|1374.08|1355.48|3
1649980710000|2022-04-14 23:58:30|1374.41|1355.81|1374.41|1355.81|1374.41|1355.81|1374.01|1355.41|7
1649980720000|2022-04-14 23:58:40|1374.37|1355.77|1374.37|1355.77|1374.37|1355.77|1374.37|1355.77|1
1649980730000|2022-04-14 23:58:50|1374.38|1355.78|1374.37|1355.77|1374.38|1355.78|1374.35|1355.75|4
1649980740000|2022-04-14 23:59:00|1374.43|1355.83|1374.36|1355.76|1374.5|1355.9|1374.36|1355.76|5
1649980750000|2022-04-14 23:59:10|1374.37|1355.77|1374.12|1355.52|1374.54|1355.94|1374.03|1355.43|9
1649980760000|2022-04-14 23:59:20|1373.84|1355.24|1373.84|1355.24|1373.84|1355.24|1373.84|1355.24|1
1649980770000|2022-04-14 23:59:30|1373.85|1355.25|1373.85|1355.25|1373.85|1355.25|1373.84|1355.24|3
1649980780000|2022-04-14 23:59:40|1373.83|1355.23|1373.83|1355.23|1373.83|1355.23|1373.83|1355.23|1
1649980790000|2022-04-14 23:59:50|1373.82|1355.22|1373.82|1355.22|1373.82|1355.22|1373.82|1355.22|1
1649980810000|2022-04-15 00:00:10|1373.86|1355.26|1374.97|1356.37|1375.34|1356.74|1373.86|1355.26|13
1649980820000|2022-04-15 00:00:20|1374.99|1356.39|1375.51|1356.91|1375.51|1356.91|1374.58|1355.98|9
1649980830000|2022-04-15 00:00:30|1375.44|1356.84|1375.24|1356.64|1375.52|1356.92|1375.24|1356.64|5
1649980840000|2022-04-15 00:00:40|1375.05|1356.45|1374.93|1356.33|1375.13|1356.53|1374.76|1356.16|8
1649980850000|2022-04-15 00:00:50|1374.95|1356.35|1374.93|1356.33|1374.99|1356.39|1374.91|1356.31|6
1649980860000|2022-04-15 00:01:00|1374.66|1356.06|1374.7|1356.1|1374.7|1356.1|1374.66|1356.06|2
1649980870000|2022-04-15 00:01:10|1374.99|1356.39|1374.99|1356.39|1374.99|1356.39|1374.99|1356.39|1
1649980880000|2022-04-15 00:01:20|1374.85|1356.25|1375.58|1356.98|1375.58|1356.98|1374.83|1356.23|8
1649980890000|2022-04-15 00:01:30|1375.71|1357.11|1375.79|1357.19|1375.79|1357.19|1375.71|1357.11|4
1649980900000|2022-04-15 00:01:40|1375.8|1357.2|1375.77|1357.17|1375.82|1357.22|1375.74|1357.14|6
1649980910000|2022-04-15 00:01:50|1375.78|1357.18|1376.18|1357.58|1376.18|1357.58|1375.78|1357.18|8
1649980920000|2022-04-15 00:02:00|1376.21|1357.61|1376.65|1358.05|1376.68|1358.08|1376.21|1357.61|9
1649980930000|2022-04-15 00:02:10|1376.61|1358.01|1376.88|1358.28|1376.88|1358.28|1376.61|1358.01|7
1649980940000|2022-04-15 00:02:20|1376.85|1358.25|1376.87|1358.27|1376.87|1358.27|1376.79|1358.19|6
1649980950000|2022-04-15 00:02:30|1376.89|1358.29|1376.85|1358.25|1376.92|1358.32|1376.79|1358.19|8
1649980960000|2022-04-15 00:02:40|1376.72|1358.12|1376.81|1358.21|1377.05|1358.45|1376.72|1358.12|11
1649980970000|2022-04-15 00:02:50|1376.92|1358.32|1378.13|1359.53|1378.13|1359.53|1376.92|1358.32|15
1649980980000|2022-04-15 00:03:00|1378.27|1359.67|1378.27|1359.67|1378.27|1359.67|1378.26|1359.66|3
1649980990000|2022-04-15 00:03:10|1378.57|1359.97|1378.57|1359.97|1378.57|1359.97|1378.57|1359.97|1
1649981000000|2022-04-15 00:03:20|1378.54|1359.94|1378.54|1359.94|1378.54|1359.94|1378.54|1359.94|1
1649981010000|2022-04-15 00:03:30|1378.51|1359.91|1378.58|1359.98|1378.58|1359.98|1378.51|1359.91|3
1649981020000|2022-04-15 00:03:40|1378.62|1360.02|1378.77|1360.17|1378.77|1360.17|1378.62|1360.02|2
1649981030000|2022-04-15 00:03:50|1378.75|1360.15|1378.75|1360.15|1378.75|1360.15|1378.75|1360.15|1
1649981040000|2022-04-15 00:04:00|1378.79|1360.19|1378.91|1360.31|1378.91|1360.31|1378.71|1360.11|3
1649981050000|2022-04-15 00:04:10|1378.77|1360.17|1378.97|1360.37|1378.97|1360.37|1378.77|1360.17|4
1649981060000|2022-04-15 00:04:20|1379.19|1360.59|1379.6|1361|1379.6|1361|1379.19|1360.59|8
1649981070000|2022-04-15 00:04:30|1379.62|1361.02|1379.78|1361.18|1379.79|1361.19|1379.6|1361|10
1649981080000|2022-04-15 00:04:40|1379.72|1361.12|1379.74|1361.14|1379.79|1361.19|1379.72|1361.12|7
1649981090000|2022-04-15 00:04:50|1379.75|1361.15|1379.75|1361.15|1379.93|1361.33|1379.74|1361.14|6
1649981100000|2022-04-15 00:05:00|1379.76|1361.16|1379.84|1361.24|1379.84|1361.24|1379.74|1361.14|4
1649981110000|2022-04-15 00:05:10|1379.78|1361.18|1379.78|1361.18|1379.82|1361.22|1379.78|1361.18|5
1649981120000|2022-04-15 00:05:20|1379.79|1361.19|1379.75|1361.15|1379.83|1361.23|1379.75|1361.15|8
1649981130000|2022-04-15 00:05:30|1379.65|1361.05|1379.79|1361.19|1379.79|1361.19|1379.65|1361.05|2
1649981140000|2022-04-15 00:05:40|1379.62|1361.02|1378.93|1360.33|1379.91|1361.31|1378.77|1360.17|14
1649981150000|2022-04-15 00:05:50|1378.9|1360.3|1379.22|1360.62|1379.26|1360.66|1378.9|1360.3|12
1649981160000|2022-04-15 00:06:00|1379.23|1360.63|1378.9|1360.3|1379.3|1360.7|1378.9|1360.3|9
1649981170000|2022-04-15 00:06:10|1378.88|1360.28|1379.07|1360.47|1379.07|1360.47|1378.88|1360.28|4
1649981180000|2022-04-15 00:06:20|1379.14|1360.54|1379.5|1360.9|1379.5|1360.9|1379.07|1360.47|18
1649981190000|2022-04-15 00:06:30|1379.51|1360.91|1379.7|1361.1|1379.71|1361.11|1379.51|1360.91|9
1649981200000|2022-04-15 00:06:40|1379.63|1361.03|1379.72|1361.12|1379.73|1361.13|1379.61|1361.01|13
1649981210000|2022-04-15 00:06:50|1379.53|1360.93|1379.62|1361.02|1379.64|1361.04|1379.44|1360.84|18
1649981220000|2022-04-15 00:07:00|1379.63|1361.03|1379.79|1361.19|1379.79|1361.19|1379.62|1361.02|6
1649981230000|2022-04-15 00:07:10|1379.77|1361.17|1379.69|1361.09|1379.77|1361.17|1379.69|1361.09|2
1649981240000|2022-04-15 00:07:20|1379.6|1361|1379.76|1361.16|1379.76|1361.16|1379.6|1361|9
1649981250000|2022-04-15 00:07:30|1379.77|1361.17|1380.38|1361.78|1380.38|1361.78|1379.77|1361.17|8
1649981260000|2022-04-15 00:07:40|1380.51|1361.91|1380|1361.4|1380.51|1361.91|1380|1361.4|5
1649981270000|2022-04-15 00:07:50|1379.87|1361.27|1380.49|1361.89|1380.49|1361.89|1379.87|1361.27|5
1649981280000|2022-04-15 00:08:00|1380.45|1361.85|1380.51|1361.91|1380.51|1361.91|1380.45|1361.85|2
1649981290000|2022-04-15 00:08:10|1380.53|1361.93|1380.6|1362|1380.6|1362|1380.53|1361.93|2
1649981300000|2022-04-15 00:08:20|1380.62|1362.02|1380.77|1362.17|1380.77|1362.17|1380.62|1362.02|7
1649981310000|2022-04-15 00:08:30|1380.69|1362.09|1380.67|1362.07|1380.7|1362.1|1380.6|1362|8
1649981320000|2022-04-15 00:08:40|1380.68|1362.08|1380.67|1362.07|1380.7|1362.1|1380.67|1362.07|4
1649981330000|2022-04-15 00:08:50|1380.68|1362.08|1380.71|1362.11|1380.71|1362.11|1380.68|1362.08|2
1649981340000|2022-04-15 00:09:00|1380.77|1362.17|1380.75|1362.15|1380.77|1362.17|1380.68|1362.08|5
1649981360000|2022-04-15 00:09:20|1380.77|1362.17|1380.77|1362.17|1380.77|1362.17|1380.77|1362.17|1
1649981370000|2022-04-15 00:09:30|1380.78|1362.18|1380.78|1362.18|1380.78|1362.18|1380.78|1362.18|1
1649981380000|2022-04-15 00:09:40|1380.7|1362.1|1380.11|1361.51|1380.7|1362.1|1379.95|1361.35|7
1649981390000|2022-04-15 00:09:50|1380.17|1361.57|1380.1|1361.5|1380.17|1361.57|1380.1|1361.5|3
1649981400000|2022-04-15 00:10:00|1380.19|1361.59|1380.04|1361.44|1380.33|1361.73|1380.04|1361.44|10
1649981410000|2022-04-15 00:10:10|1380.08|1361.48|1380.43|1361.83|1380.43|1361.83|1380.06|1361.46|10
1649981420000|2022-04-15 00:10:20|1380.39|1361.79|1380.42|1361.82|1380.43|1361.83|1380.39|1361.79|7
1649981430000|2022-04-15 00:10:30|1380.52|1361.92|1380.55|1361.95|1380.66|1362.06|1380.52|1361.92|5
1649981440000|2022-04-15 00:10:40|1380.52|1361.92|1380.53|1361.93|1380.53|1361.93|1380.49|1361.89|5
1649981450000|2022-04-15 00:10:50|1380.49|1361.89|1380.54|1361.94|1380.55|1361.95|1380.49|1361.89|7
1649981460000|2022-04-15 00:11:00|1380.51|1361.91|1380.6|1362|1380.62|1362.02|1380.48|1361.88|11
1649981470000|2022-04-15 00:11:10|1380.66|1362.06|1380.61|1362.01|1380.66|1362.06|1380.55|1361.95|6
1649981480000|2022-04-15 00:11:20|1380.62|1362.02|1380.61|1362.01|1380.72|1362.12|1380.58|1361.98|15
1649981490000|2022-04-15 00:11:30|1380.57|1361.97|1380.43|1361.83|1380.65|1362.05|1380.4|1361.8|15
1649981500000|2022-04-15 00:11:40|1380.57|1361.97|1380.62|1362.02|1380.62|1362.02|1380.57|1361.97|2
1649981510000|2022-04-15 00:11:50|1380.75|1362.15|1380.64|1362.04|1380.75|1362.15|1380.63|1362.03|3
1649981520000|2022-04-15 00:12:00|1380.67|1362.07|1380.58|1361.98|1380.67|1362.07|1380.58|1361.98|4
1649981530000|2022-04-15 00:12:10|1380.59|1361.99|1380.57|1361.97|1380.67|1362.07|1380.18|1361.58|9
1649981540000|2022-04-15 00:12:20|1380.56|1361.96|1380.59|1361.99|1380.59|1361.99|1380.56|1361.96|8
1649981550000|2022-04-15 00:12:30|1380.65|1362.05|1380.57|1361.97|1380.7|1362.1|1380.17|1361.57|7
1649981560000|2022-04-15 00:12:40|1380.58|1361.98|1380.52|1361.92|1380.73|1362.13|1380.5|1361.9|19
1649981570000|2022-04-15 00:12:50|1380.49|1361.89|1380.26|1361.66|1380.56|1361.96|1380.26|1361.66|11
1649981580000|2022-04-15 00:13:00|1380.04|1361.44|1379.86|1361.26|1380.3|1361.7|1379.86|1361.26|4
1649981590000|2022-04-15 00:13:10|1379.8|1361.2|1379.81|1361.21|1379.81|1361.21|1379.8|1361.2|2
1649981600000|2022-04-15 00:13:20|1379.79|1361.19|1379.75|1361.15|1379.79|1361.19|1379.75|1361.15|4
1649981610000|2022-04-15 00:13:30|1379.76|1361.16|1379.75|1361.15|1379.76|1361.16|1379.75|1361.15|2
1649981620000|2022-04-15 00:13:40|1379.73|1361.13|1379.72|1361.12|1379.73|1361.13|1379.72|1361.12|2
1649981640000|2022-04-15 00:14:00|1379.92|1361.32|1379.6|1361|1379.92|1361.32|1379.6|1361|7
1649981650000|2022-04-15 00:14:10|1379.62|1361.02|1378.79|1360.19|1379.62|1361.02|1378.79|1360.19|9
1649981660000|2022-04-15 00:14:20|1378.87|1360.27|1378.85|1360.25|1378.87|1360.27|1378.61|1360.01|6
1649981670000|2022-04-15 00:14:30|1378.56|1359.96|1377.93|1359.33|1378.56|1359.96|1377.86|1359.26|7
1649981680000|2022-04-15 00:14:40|1377.95|1359.35|1377.92|1359.32|1377.95|1359.35|1377.91|1359.31|6
1649981700000|2022-04-15 00:15:00|1378.17|1359.57|1378.05|1359.45|1378.18|1359.58|1377.98|1359.38|5
1649981710000|2022-04-15 00:15:10|1377.98|1359.38|1378.32|1359.72|1378.32|1359.72|1377.95|1359.35|7
1649981720000|2022-04-15 00:15:20|1378.19|1359.59|1378.17|1359.57|1378.19|1359.59|1378.17|1359.57|6
1649981730000|2022-04-15 00:15:30|1378.19|1359.59|1378.01|1359.41|1378.19|1359.59|1378.01|1359.41|3
1649981740000|2022-04-15 00:15:40|1378.03|1359.43|1377.98|1359.38|1378.03|1359.43|1377.98|1359.38|3
1649981750000|2022-04-15 00:15:50|1378|1359.4|1378.73|1360.13|1378.77|1360.17|1378|1359.4|9
1649981760000|2022-04-15 00:16:00|1378.78|1360.18|1378.98|1360.38|1378.98|1360.38|1378.73|1360.13|4
1649981770000|2022-04-15 00:16:10|1378.93|1360.33|1379.23|1360.63|1379.27|1360.67|1378.93|1360.33|20
1649981780000|2022-04-15 00:16:20|1379.15|1360.55|1379.33|1360.73|1379.37|1360.77|1379.05|1360.45|18
1649981790000|2022-04-15 00:16:30|1379.23|1360.63|1379.31|1360.71|1379.41|1360.81|1379.17|1360.57|14
1649981800000|2022-04-15 00:16:40|1379.03|1360.43|1379.33|1360.73|1379.33|1360.73|1379.03|1360.43|4
1649981820000|2022-04-15 00:17:00|1379.22|1360.62|1379.23|1360.63|1379.23|1360.63|1379.2|1360.6|4
1649981830000|2022-04-15 00:17:10|1379.24|1360.64|1378.91|1360.31|1379.24|1360.64|1378.91|1360.31|10
1649981840000|2022-04-15 00:17:20|1378.89|1360.29|1378.91|1360.31|1378.91|1360.31|1378.89|1360.29|7
1649981850000|2022-04-15 00:17:30|1378.96|1360.36|1378.8|1360.2|1378.96|1360.36|1378.69|1360.09|6
1649981860000|2022-04-15 00:17:40|1378.76|1360.16|1378.97|1360.37|1378.97|1360.37|1378.7|1360.1|10
1649981870000|2022-04-15 00:17:50|1378.86|1360.26|1378.85|1360.25|1378.97|1360.37|1378.85|1360.25|4
1649981880000|2022-04-15 00:18:00|1378.69|1360.09|1378.88|1360.28|1378.88|1360.28|1378.69|1360.09|12
1649981890000|2022-04-15 00:18:10|1378.89|1360.29|1379.07|1360.47|1379.07|1360.47|1378.82|1360.22|6
1649981900000|2022-04-15 00:18:20|1378.95|1360.35|1378.93|1360.33|1378.97|1360.37|1378.89|1360.29|6
1649981910000|2022-04-15 00:18:30|1378.89|1360.29|1378.9|1360.3|1378.94|1360.34|1378.8|1360.2|8
1649981920000|2022-04-15 00:18:40|1378.91|1360.31|1378.9|1360.3|1378.94|1360.34|1378.77|1360.17|12
1649981930000|2022-04-15 00:18:50|1378.92|1360.32|1378.88|1360.28|1378.93|1360.33|1378.86|1360.26|5
1649981940000|2022-04-15 00:19:00|1378.95|1360.35|1378.93|1360.33|1378.95|1360.35|1378.9|1360.3|5
1649981950000|2022-04-15 00:19:10|1378.95|1360.35|1378.93|1360.33|1378.95|1360.35|1378.88|1360.28|8
1649981960000|2022-04-15 00:19:20|1378.92|1360.32|1378.91|1360.31|1378.92|1360.32|1378.88|1360.28|3
1649981970000|2022-04-15 00:19:30|1378.93|1360.33|1378.92|1360.32|1378.93|1360.33|1378.92|1360.32|2
1649981980000|2022-04-15 00:19:40|1378.91|1360.31|1378.91|1360.31|1378.91|1360.31|1378.91|1360.31|1
1649982000000|2022-04-15 00:20:00|1378.89|1360.29|1378.84|1360.24|1378.91|1360.31|1378.84|1360.24|4
1649982010000|2022-04-15 00:20:10|1378.86|1360.26|1378.88|1360.28|1378.9|1360.3|1378.86|1360.26|6
1649982020000|2022-04-15 00:20:20|1378.89|1360.29|1378.99|1360.39|1378.99|1360.39|1378.89|1360.29|8
1649982030000|2022-04-15 00:20:30|1379.03|1360.43|1378.95|1360.35|1379.09|1360.49|1378.95|1360.35|12
1649982040000|2022-04-15 00:20:40|1379|1360.4|1379.06|1360.46|1379.08|1360.48|1378.99|1360.39|9
1649982050000|2022-04-15 00:20:50|1379.08|1360.48|1380.13|1361.53|1380.13|1361.53|1379.08|1360.48|17
1649982060000|2022-04-15 00:21:00|1380.1|1361.5|1380.51|1361.91|1380.51|1361.91|1380.06|1361.46|15
1649982070000|2022-04-15 00:21:10|1380.5|1361.9|1380.51|1361.91|1380.51|1361.91|1380.44|1361.84|5
1649982080000|2022-04-15 00:21:20|1380.65|1362.05|1380.65|1362.05|1380.65|1362.05|1380.65|1362.05|1
1649982090000|2022-04-15 00:21:30|1380.67|1362.07|1380.67|1362.07|1380.67|1362.07|1380.67|1362.07|1
1649982100000|2022-04-15 00:21:40|1380.53|1361.93|1380.74|1362.14|1380.8|1362.2|1380.53|1361.93|12
1649982110000|2022-04-15 00:21:50|1380.75|1362.15|1380.75|1362.15|1380.75|1362.15|1380.74|1362.14|3
1649982120000|2022-04-15 00:22:00|1380.87|1362.27|1380.87|1362.27|1380.87|1362.27|1380.87|1362.27|1
1649982130000|2022-04-15 00:22:10|1380.8|1362.2|1380.88|1362.28|1380.88|1362.28|1380.8|1362.2|2
1649982140000|2022-04-15 00:22:20|1380.89|1362.29|1382.89|1364.29|1382.89|1364.29|1380.89|1362.29|18
1649982150000|2022-04-15 00:22:30|1382.9|1364.3|1382.57|1363.97|1383.31|1364.71|1382.5|1363.9|13
1649982160000|2022-04-15 00:22:40|1382.85|1364.25|1382.85|1364.25|1382.85|1364.25|1382.85|1364.25|1
1649982170000|2022-04-15 00:22:50|1382.83|1364.23|1383.3|1364.7|1383.3|1364.7|1382.83|1364.23|2
1649982180000|2022-04-15 00:23:00|1383.32|1364.72|1383.66|1365.06|1383.66|1365.06|1383.32|1364.72|6
1649982190000|2022-04-15 00:23:10|1383.64|1365.04|1383.65|1365.05|1383.66|1365.06|1383.58|1364.98|9
1649982200000|2022-04-15 00:23:20|1383.63|1365.03|1384.06|1365.46|1384.1|1365.5|1383.63|1365.03|13
1649982220000|2022-04-15 00:23:40|1384.29|1365.69|1384.42|1365.82|1384.42|1365.82|1384.29|1365.69|3
1649982230000|2022-04-15 00:23:50|1384.34|1365.74|1384.32|1365.72|1384.34|1365.74|1384.32|1365.72|2
1649982240000|2022-04-15 00:24:00|1384.33|1365.73|1384.47|1365.87|1384.47|1365.87|1384.33|1365.73|5
1649982250000|2022-04-15 00:24:10|1384.45|1365.85|1384.57|1365.97|1384.57|1365.97|1384.36|1365.76|8
1649982260000|2022-04-15 00:24:20|1384.56|1365.96|1384.57|1365.97|1384.72|1366.12|1384.56|1365.96|4
1649982280000|2022-04-15 00:24:40|1384.53|1365.93|1384.57|1365.97|1384.57|1365.97|1384.53|1365.93|2
1649982290000|2022-04-15 00:24:50|1384.63|1366.03|1385.56|1366.96|1385.56|1366.96|1384.63|1366.03|14
1649982300000|2022-04-15 00:25:00|1385.6|1367|1386.84|1368.24|1387.15|1368.55|1385.6|1367|23
1649982310000|2022-04-15 00:25:10|1387.59|1368.99|1386.75|1368.15|1387.59|1368.99|1386.56|1367.96|20
1649982320000|2022-04-15 00:25:20|1386.77|1368.17|1386.62|1368.02|1386.77|1368.17|1386.61|1368.01|8
1649982330000|2022-04-15 00:25:30|1386.64|1368.04|1386.66|1368.06|1386.7|1368.1|1386.64|1368.04|6
1649982340000|2022-04-15 00:25:40|1386.68|1368.08|1386.53|1367.93|1386.73|1368.13|1386.53|1367.93|7
1649982350000|2022-04-15 00:25:50|1386.52|1367.92|1386.52|1367.92|1386.52|1367.92|1386.52|1367.92|1
1649982360000|2022-04-15 00:26:00|1386.24|1367.64|1386.8|1368.2|1386.8|1368.2|1386.24|1367.64|4
1649982370000|2022-04-15 00:26:10|1386.79|1368.19|1387.01|1368.41|1387.01|1368.41|1386.76|1368.16|8
1649982380000|2022-04-15 00:26:20|1387.02|1368.42|1387.02|1368.42|1387.02|1368.42|1387.01|1368.41|3
1649982390000|2022-04-15 00:26:30|1386.85|1368.25|1386.85|1368.25|1386.85|1368.25|1386.85|1368.25|1
1649982400000|2022-04-15 00:26:40|1386.93|1368.33|1386.98|1368.38|1387.02|1368.42|1386.83|1368.23|6
1649982410000|2022-04-15 00:26:50|1386.99|1368.39|1386.97|1368.37|1387.04|1368.44|1386.89|1368.29|9
1649982420000|2022-04-15 00:27:00|1387|1368.4|1387.34|1368.74|1387.34|1368.74|1387|1368.4|5
1649982430000|2022-04-15 00:27:10|1387.36|1368.76|1386.88|1368.28|1387.42|1368.82|1386.88|1368.28|8
1649982440000|2022-04-15 00:27:20|1386.82|1368.22|1386.84|1368.24|1386.88|1368.28|1386.81|1368.21|9
1649982450000|2022-04-15 00:27:30|1386.86|1368.26|1386.09|1367.49|1386.96|1368.36|1386.09|1367.49|15
1649982460000|2022-04-15 00:27:40|1386.1|1367.5|1385.74|1367.14|1386.1|1367.5|1385.7|1367.1|8
1649982470000|2022-04-15 00:27:50|1385.76|1367.16|1385.81|1367.21|1385.9|1367.3|1385.76|1367.16|13
1649982480000|2022-04-15 00:28:00|1385.82|1367.22|1386.02|1367.42|1386.19|1367.59|1385.79|1367.19|9
1649982490000|2022-04-15 00:28:10|1386.03|1367.43|1386.03|1367.43|1386.17|1367.57|1386.03|1367.43|11
1649982500000|2022-04-15 00:28:20|1386|1367.4|1385.78|1367.18|1386.13|1367.53|1385.78|1367.18|5
1649982520000|2022-04-15 00:28:40|1385.79|1367.19|1385.89|1367.29|1385.91|1367.31|1385.78|1367.18|5
1649982530000|2022-04-15 00:28:50|1385.91|1367.31|1386.06|1367.46|1386.06|1367.46|1385.91|1367.31|9
1649982540000|2022-04-15 00:29:00|1385.95|1367.35|1385.85|1367.25|1385.98|1367.38|1385.82|1367.22|7
1649982550000|2022-04-15 00:29:10|1385.84|1367.24|1385.87|1367.27|1385.94|1367.34|1385.82|1367.22|9
1649982560000|2022-04-15 00:29:20|1385.89|1367.29|1385.82|1367.22|1385.89|1367.29|1385.82|1367.22|8
1649982570000|2022-04-15 00:29:30|1385.84|1367.24|1385.8|1367.2|1385.84|1367.24|1385.71|1367.11|7
1649982580000|2022-04-15 00:29:40|1385.79|1367.19|1385.8|1367.2|1385.8|1367.2|1385.79|1367.19|2
1649982590000|2022-04-15 00:29:50|1385.91|1367.31|1385.94|1367.34|1385.94|1367.34|1385.9|1367.3|8
1649982600000|2022-04-15 00:30:00|1385.9|1367.3|1386.07|1367.47|1386.07|1367.47|1385.7|1367.1|15
1649982610000|2022-04-15 00:30:10|1386.05|1367.45|1386.09|1367.49|1386.1|1367.5|1385.84|1367.24|13
1649982620000|2022-04-15 00:30:20|1386.15|1367.55|1387.77|1369.17|1387.83|1369.23|1386.08|1367.48|22
1649982630000|2022-04-15 00:30:30|1387.85|1369.25|1387.94|1369.34|1387.94|1369.34|1387.85|1369.25|3
1649982640000|2022-04-15 00:30:40|1387.98|1369.38|1387.83|1369.23|1387.98|1369.38|1387.8|1369.2|6
1649982650000|2022-04-15 00:30:50|1387.82|1369.22|1387.82|1369.22|1387.82|1369.22|1387.82|1369.22|1
1649982660000|2022-04-15 00:31:00|1387.83|1369.23|1387.76|1369.16|1387.84|1369.24|1387.75|1369.15|14
1649982670000|2022-04-15 00:31:10|1387.75|1369.15|1387.15|1368.55|1387.75|1369.15|1387.15|1368.55|18
1649982680000|2022-04-15 00:31:20|1387.13|1368.53|1386.52|1367.92|1387.13|1368.53|1386.44|1367.84|16
1649982690000|2022-04-15 00:31:30|1386.47|1367.87|1386.64|1368.04|1386.64|1368.04|1386.37|1367.77|5
1649982700000|2022-04-15 00:31:40|1386.6|1368|1386.65|1368.05|1386.65|1368.05|1386.6|1368|2
1649982710000|2022-04-15 00:31:50|1386.6|1368|1386.6|1368|1386.6|1368|1386.6|1368|1
1649982720000|2022-04-15 00:32:00|1386.56|1367.96|1386.21|1367.61|1386.62|1368.02|1386.21|1367.61|5
1649982730000|2022-04-15 00:32:10|1385.85|1367.25|1386|1367.4|1386|1367.4|1385.83|1367.23|8
1649982740000|2022-04-15 00:32:20|1385.96|1367.36|1385.43|1366.83|1386.03|1367.43|1384.85|1366.25|17
1649982750000|2022-04-15 00:32:30|1385.51|1366.91|1384.83|1366.23|1385.51|1366.91|1384.81|1366.21|12
1649982760000|2022-04-15 00:32:40|1384.81|1366.21|1384.81|1366.21|1384.83|1366.23|1384.81|1366.21|3
1649982770000|2022-04-15 00:32:50|1384.79|1366.19|1384.81|1366.21|1384.84|1366.24|1384.76|1366.16|11
1649982780000|2022-04-15 00:33:00|1384.8|1366.2|1384.95|1366.35|1385.08|1366.48|1384.8|1366.2|13
1649982790000|2022-04-15 00:33:10|1384.94|1366.34|1385.01|1366.41|1385.01|1366.41|1384.67|1366.07|12
1649982800000|2022-04-15 00:33:20|1384.72|1366.12|1384.55|1365.95|1384.72|1366.12|1384.52|1365.92|6
1649982810000|2022-04-15 00:33:30|1384.03|1365.43|1383.97|1365.37|1384.07|1365.47|1383.97|1365.37|5
1649982820000|2022-04-15 00:33:40|1383.92|1365.32|1383.92|1365.32|1383.92|1365.32|1383.92|1365.32|1
1649982840000|2022-04-15 00:34:00|1383.95|1365.35|1383.95|1365.35|1383.97|1365.37|1383.92|1365.32|7
1649982860000|2022-04-15 00:34:20|1383.97|1365.37|1383.29|1364.69|1383.97|1365.37|1383.24|1364.64|12
1649982870000|2022-04-15 00:34:30|1383.22|1364.62|1383|1364.4|1383.23|1364.63|1383|1364.4|9
1649982880000|2022-04-15 00:34:40|1383.07|1364.47|1383|1364.4|1383.07|1364.47|1383|1364.4|4
1649982890000|2022-04-15 00:34:50|1383.17|1364.57|1382.35|1363.75|1383.25|1364.65|1382.35|1363.75|9
1649982900000|2022-04-15 00:35:00|1382.34|1363.74|1382.78|1364.18|1382.78|1364.18|1382.32|1363.72|11
1649982910000|2022-04-15 00:35:10|1382.82|1364.22|1382.79|1364.19|1382.82|1364.22|1382.74|1364.14|9
1649982920000|2022-04-15 00:35:20|1382.82|1364.22|1382.76|1364.16|1382.98|1364.38|1382.74|1364.14|8
1649982930000|2022-04-15 00:35:30|1382.77|1364.17|1383.21|1364.61|1383.28|1364.68|1382.75|1364.15|18
1649982940000|2022-04-15 00:35:40|1383.16|1364.56|1383.35|1364.75|1383.35|1364.75|1383.11|1364.51|14
1649982950000|2022-04-15 00:35:50|1383.37|1364.77|1383.29|1364.69|1383.61|1365.01|1383.29|1364.69|21
1649982960000|2022-04-15 00:36:00|1383.15|1364.55|1383.28|1364.68|1383.31|1364.71|1383.15|1364.55|12
1649982970000|2022-04-15 00:36:10|1383.31|1364.71|1383.26|1364.66|1383.31|1364.71|1383.23|1364.63|5
1649982980000|2022-04-15 00:36:20|1383.25|1364.65|1383.28|1364.68|1383.29|1364.69|1383.23|1364.63|8
1649982990000|2022-04-15 00:36:30|1383.27|1364.67|1383.51|1364.91|1383.51|1364.91|1383.16|1364.56|12
1649983000000|2022-04-15 00:36:40|1383.41|1364.81|1383.72|1365.12|1383.73|1365.13|1383.41|1364.81|17
1649983010000|2022-04-15 00:36:50|1383.71|1365.11|1383.72|1365.12|1383.72|1365.12|1383.71|1365.11|6
1649983020000|2022-04-15 00:37:00|1383.71|1365.11|1383.81|1365.21|1383.81|1365.21|1383.71|1365.11|11
1649983030000|2022-04-15 00:37:10|1383.78|1365.18|1383.81|1365.21|1383.81|1365.21|1383.78|1365.18|7
1649983040000|2022-04-15 00:37:20|1383.78|1365.18|1383.72|1365.12|1383.78|1365.18|1383.72|1365.12|5
1649983050000|2022-04-15 00:37:30|1383.74|1365.14|1383.74|1365.14|1383.74|1365.14|1383.74|1365.14|1
1649983060000|2022-04-15 00:37:40|1383.77|1365.17|1383.77|1365.17|1383.77|1365.17|1383.77|1365.17|1
1649983070000|2022-04-15 00:37:50|1383.84|1365.24|1383.84|1365.24|1383.84|1365.24|1383.77|1365.17|8
1649983080000|2022-04-15 00:38:00|1383.8|1365.2|1382.89|1364.29|1383.8|1365.2|1382.89|1364.29|6
1649983090000|2022-04-15 00:38:10|1382.84|1364.24|1382.86|1364.26|1382.89|1364.29|1382.84|1364.24|8
1649983100000|2022-04-15 00:38:20|1382.84|1364.24|1382.84|1364.24|1382.86|1364.26|1382.84|1364.24|9
1649983120000|2022-04-15 00:38:40|1382.76|1364.16|1382.45|1363.85|1382.76|1364.16|1382.45|1363.85|7
1649983130000|2022-04-15 00:38:50|1381.91|1363.31|1381.32|1362.72|1381.93|1363.33|1380.87|1362.27|14
1649983140000|2022-04-15 00:39:00|1381.42|1362.82|1381.42|1362.82|1381.42|1362.82|1381.42|1362.82|1
1649983150000|2022-04-15 00:39:10|1380.3|1361.7|1380.3|1361.7|1380.3|1361.7|1380.3|1361.7|1
1649983160000|2022-04-15 00:39:20|1380.45|1361.85|1380.01|1361.41|1380.45|1361.85|1379.64|1361.04|20
1649983170000|2022-04-15 00:39:30|1380|1361.4|1379.47|1360.87|1380.04|1361.44|1379.47|1360.87|18
1649983180000|2022-04-15 00:39:40|1379.51|1360.91|1379.04|1360.44|1379.51|1360.91|1379.04|1360.44|3
1649983200000|2022-04-15 00:40:00|1379.02|1360.42|1378.36|1359.76|1379.02|1360.42|1378.36|1359.76|11
1649983210000|2022-04-15 00:40:10|1378.21|1359.61|1377.81|1359.21|1378.36|1359.76|1377.76|1359.16|13
1649983220000|2022-04-15 00:40:20|1377.91|1359.31|1376.7|1358.1|1377.91|1359.31|1376.7|1358.1|14
1649983230000|2022-04-15 00:40:30|1376.69|1358.09|1376.57|1357.97|1376.79|1358.19|1376.42|1357.82|16
1649983240000|2022-04-15 00:40:40|1376.56|1357.96|1376.67|1358.07|1376.68|1358.08|1376.17|1357.57|8
1649983250000|2022-04-15 00:40:50|1376.63|1358.03|1375.98|1357.38|1376.63|1358.03|1375.98|1357.38|5
1649983260000|2022-04-15 00:41:00|1375.84|1357.24|1375.95|1357.35|1375.95|1357.35|1375.79|1357.19|9
1649983270000|2022-04-15 00:41:10|1375.93|1357.33|1375.97|1357.37|1376.5|1357.9|1375.88|1357.28|22
1649983280000|2022-04-15 00:41:20|1375.96|1357.36|1376.22|1357.62|1376.22|1357.62|1375.82|1357.22|12
1649983290000|2022-04-15 00:41:30|1376.24|1357.64|1375.97|1357.37|1376.5|1357.9|1375.94|1357.34|17
1649983300000|2022-04-15 00:41:40|1375.94|1357.34|1375.85|1357.25|1376.01|1357.41|1375.63|1357.03|11
1649983310000|2022-04-15 00:41:50|1375.68|1357.08|1375.07|1356.47|1375.68|1357.08|1375.07|1356.47|10
1649983320000|2022-04-15 00:42:00|1375.02|1356.42|1374.84|1356.24|1375.07|1356.47|1374.81|1356.21|10
1649983330000|2022-04-15 00:42:10|1374.8|1356.2|1374.81|1356.21|1374.84|1356.24|1374.8|1356.2|4
1649983340000|2022-04-15 00:42:20|1374.84|1356.24|1375.19|1356.59|1375.19|1356.59|1374.78|1356.18|9
1649983350000|2022-04-15 00:42:30|1375.08|1356.48|1374.46|1355.86|1375.08|1356.48|1374.35|1355.75|9
1649983360000|2022-04-15 00:42:40|1374.5|1355.9|1374.76|1356.16|1374.76|1356.16|1374.38|1355.78|7
1649983370000|2022-04-15 00:42:50|1374.77|1356.17|1374.79|1356.19|1374.88|1356.28|1374.74|1356.14|19
1649983380000|2022-04-15 00:43:00|1374.76|1356.16|1375.33|1356.73|1375.42|1356.82|1374.76|1356.16|15
1649983390000|2022-04-15 00:43:10|1375.4|1356.8|1376.63|1358.03|1376.64|1358.04|1375.39|1356.79|19
1649983400000|2022-04-15 00:43:20|1375.96|1357.36|1375.99|1357.39|1375.99|1357.39|1375.96|1357.36|2
1649983410000|2022-04-15 00:43:30|1376.14|1357.54|1375.84|1357.24|1376.14|1357.54|1375.84|1357.24|17
1649983420000|2022-04-15 00:43:40|1375.83|1357.23|1375.65|1357.05|1375.87|1357.27|1375.64|1357.04|14
1649983430000|2022-04-15 00:43:50|1375.71|1357.11|1376.05|1357.45|1376.05|1357.45|1375.71|1357.11|4
1649983440000|2022-04-15 00:44:00|1375.98|1357.38|1375.77|1357.17|1376.01|1357.41|1375.77|1357.17|8
1649983450000|2022-04-15 00:44:10|1375.78|1357.18|1375.78|1357.18|1375.79|1357.19|1375.77|1357.17|5
1649983460000|2022-04-15 00:44:20|1375.76|1357.16|1375.69|1357.09|1375.78|1357.18|1375.69|1357.09|11
1649983470000|2022-04-15 00:44:30|1375.81|1357.21|1375.75|1357.15|1375.83|1357.23|1375.7|1357.1|4
1649983480000|2022-04-15 00:44:40|1375.74|1357.14|1375.74|1357.14|1375.74|1357.14|1375.74|1357.14|1
1649983490000|2022-04-15 00:44:50|1375.73|1357.13|1375.86|1357.26|1375.86|1357.26|1375.72|1357.12|4
1649983500000|2022-04-15 00:45:00|1375.84|1357.24|1375.26|1356.66|1375.84|1357.24|1375.26|1356.66|5
1649983510000|2022-04-15 00:45:10|1375.19|1356.59|1374.86|1356.26|1375.23|1356.63|1374.86|1356.26|7
1649983520000|2022-04-15 00:45:20|1374.68|1356.08|1374.42|1355.82|1374.68|1356.08|1374.06|1355.46|10
1649983530000|2022-04-15 00:45:30|1374.04|1355.44|1374.04|1355.44|1374.04|1355.44|1374.04|1355.44|1
1649983540000|2022-04-15 00:45:40|1374.21|1355.61|1373.6|1355|1374.21|1355.61|1373.37|1354.77|12
1649983550000|2022-04-15 00:45:50|1373.53|1354.93|1372.74|1354.14|1373.82|1355.22|1372.74|1354.14|11
1649983560000|2022-04-15 00:46:00|1372.98|1354.38|1372.9|1354.3|1372.98|1354.38|1372.36|1353.76|13
1649983570000|2022-04-15 00:46:10|1372.89|1354.29|1372.83|1354.23|1373.07|1354.47|1372.83|1354.23|11
1649983580000|2022-04-15 00:46:20|1372.86|1354.26|1372.9|1354.3|1372.9|1354.3|1372.83|1354.23|7
1649983590000|2022-04-15 00:46:30|1372.91|1354.31|1372.74|1354.14|1372.91|1354.31|1372.72|1354.12|11
1649983600000|2022-04-15 00:46:40|1372.75|1354.15|1373.7|1355.1|1373.77|1355.17|1372.75|1354.15|21
1649983610000|2022-04-15 00:46:50|1373.68|1355.08|1373.7|1355.1|1373.73|1355.13|1373.68|1355.08|4
1649983620000|2022-04-15 00:47:00|1373.67|1355.07|1373.85|1355.25|1373.85|1355.25|1373.64|1355.04|6
1649983630000|2022-04-15 00:47:10|1373.84|1355.24|1373.72|1355.12|1373.86|1355.26|1373.72|1355.12|8
1649983640000|2022-04-15 00:47:20|1373.76|1355.16|1373.78|1355.18|1373.82|1355.22|1373.72|1355.12|8
1649983650000|2022-04-15 00:47:30|1373.79|1355.19|1373.79|1355.19|1373.82|1355.22|1373.79|1355.19|3
1649983660000|2022-04-15 00:47:40|1373.68|1355.08|1373.79|1355.19|1373.79|1355.19|1373.68|1355.08|4
1649983670000|2022-04-15 00:47:50|1373.82|1355.22|1373.8|1355.2|1373.82|1355.22|1373.76|1355.16|5
1649983680000|2022-04-15 00:48:00|1373.82|1355.22|1374.87|1356.27|1374.93|1356.33|1373.8|1355.2|13
1649983690000|2022-04-15 00:48:10|1375.09|1356.49|1376.5|1357.9|1376.51|1357.91|1375.09|1356.49|17
1649983700000|2022-04-15 00:48:20|1376.53|1357.93|1376.55|1357.95|1376.78|1358.18|1376.53|1357.93|3
1649983710000|2022-04-15 00:48:30|1376.53|1357.93|1376.53|1357.93|1376.55|1357.95|1376.53|1357.93|5
1649983720000|2022-04-15 00:48:40|1376.55|1357.95|1376.53|1357.93|1376.55|1357.95|1376.53|1357.93|4
1649983730000|2022-04-15 00:48:50|1376.68|1358.08|1376.69|1358.09|1376.72|1358.12|1376.64|1358.04|6
1649983740000|2022-04-15 00:49:00|1376.77|1358.17|1376.77|1358.17|1376.77|1358.17|1376.77|1358.17|1
1649983780000|2022-04-15 00:49:40|1376.66|1358.06|1376.66|1358.06|1376.66|1358.06|1376.66|1358.06|1
1649983790000|2022-04-15 00:49:50|1376.69|1358.09|1376.69|1358.09|1376.69|1358.09|1376.69|1358.09|1
1649983800000|2022-04-15 00:50:00|1376.66|1358.06|1376.83|1358.23|1376.83|1358.23|1376.66|1358.06|6
1649983810000|2022-04-15 00:50:10|1376.68|1358.08|1376.68|1358.08|1376.68|1358.08|1376.68|1358.08|1
1649983840000|2022-04-15 00:50:40|1376.86|1358.26|1376.86|1358.26|1376.86|1358.26|1376.86|1358.26|1
1649983850000|2022-04-15 00:50:50|1376.7|1358.1|1376.86|1358.26|1377.01|1358.41|1376.7|1358.1|4
1649983860000|2022-04-15 00:51:00|1376.94|1358.34|1377.61|1359.01|1377.61|1359.01|1376.84|1358.24|12
1649983870000|2022-04-15 00:51:10|1377.69|1359.09|1377.06|1358.46|1377.69|1359.09|1377.06|1358.46|6
1649983890000|2022-04-15 00:51:30|1377.09|1358.49|1377.09|1358.49|1377.09|1358.49|1377.08|1358.48|13
1649983900000|2022-04-15 00:51:40|1377.08|1358.48|1377.01|1358.41|1377.27|1358.67|1376.98|1358.38|10
1649983910000|2022-04-15 00:51:50|1377.02|1358.42|1377.05|1358.45|1377.05|1358.45|1377.02|1358.42|2
1649983920000|2022-04-15 00:52:00|1376.99|1358.39|1376.86|1358.26|1377.04|1358.44|1376.71|1358.11|4
1649983950000|2022-04-15 00:52:30|1376.82|1358.22|1377.1|1358.5|1377.1|1358.5|1376.79|1358.19|6
1649983960000|2022-04-15 00:52:40|1377.09|1358.49|1377.09|1358.49|1377.09|1358.49|1377|1358.4|5
1649983970000|2022-04-15 00:52:50|1377.07|1358.47|1377.05|1358.45|1377.07|1358.47|1377.05|1358.45|2
1649983980000|2022-04-15 00:53:00|1377.04|1358.44|1376.96|1358.36|1377.21|1358.61|1376.96|1358.36|10
1649984020000|2022-04-15 00:53:40|1376.86|1358.26|1376.86|1358.26|1376.86|1358.26|1376.86|1358.26|1
1649984030000|2022-04-15 00:53:50|1376.99|1358.39|1376.99|1358.39|1376.99|1358.39|1376.99|1358.39|1
1649984040000|2022-04-15 00:54:00|1376.97|1358.37|1376.8|1358.2|1376.97|1358.37|1376.8|1358.2|2
1649984050000|2022-04-15 00:54:10|1376.81|1358.21|1376.8|1358.2|1376.85|1358.25|1376.8|1358.2|4
1649984060000|2022-04-15 00:54:20|1376.79|1358.19|1376.7|1358.1|1376.79|1358.19|1376.7|1358.1|5
1649984070000|2022-04-15 00:54:30|1376.72|1358.12|1376.49|1357.89|1376.72|1358.12|1376.45|1357.85|8
1649984080000|2022-04-15 00:54:40|1376.43|1357.83|1376.43|1357.83|1376.43|1357.83|1376.43|1357.83|1
1649984090000|2022-04-15 00:54:50|1376.35|1357.75|1376.8|1358.2|1376.8|1358.2|1376.34|1357.74|5
1649984100000|2022-04-15 00:55:00|1376.74|1358.14|1376.53|1357.93|1376.74|1358.14|1376.53|1357.93|5
1649984110000|2022-04-15 00:55:10|1376.02|1357.42|1374.94|1356.34|1376.15|1357.55|1374.93|1356.33|16
1649984120000|2022-04-15 00:55:20|1374.89|1356.29|1374.71|1356.11|1375.44|1356.84|1374.71|1356.11|18
1649984130000|2022-04-15 00:55:30|1374.7|1356.1|1374.78|1356.18|1374.79|1356.19|1374.7|1356.1|10
1649984140000|2022-04-15 00:55:40|1374.84|1356.24|1375.22|1356.62|1375.52|1356.92|1374.84|1356.24|10
1649984150000|2022-04-15 00:55:50|1375.59|1356.99|1375.6|1357|1375.6|1357|1375.58|1356.98|4
1649984160000|2022-04-15 00:56:00|1375.64|1357.04|1375.08|1356.48|1375.66|1357.06|1374.8|1356.2|15
1649984170000|2022-04-15 00:56:10|1375.05|1356.45|1374.52|1355.92|1375.05|1356.45|1374.52|1355.92|6
1649984180000|2022-04-15 00:56:20|1374.51|1355.91|1374.79|1356.19|1374.8|1356.2|1374.51|1355.91|12
1649984200000|2022-04-15 00:56:40|1374.9|1356.3|1374.9|1356.3|1374.9|1356.3|1374.9|1356.3|1
1649984210000|2022-04-15 00:56:50|1374.93|1356.33|1375.08|1356.48|1375.08|1356.48|1374.91|1356.31|5
1649984220000|2022-04-15 00:57:00|1375.11|1356.51|1375.32|1356.72|1375.32|1356.72|1375.11|1356.51|3
1649984230000|2022-04-15 00:57:10|1375.19|1356.59|1375.19|1356.59|1375.19|1356.59|1375.19|1356.59|1
1649984240000|2022-04-15 00:57:20|1375.35|1356.75|1375.41|1356.81|1375.57|1356.97|1375.35|1356.75|5
1649984250000|2022-04-15 00:57:30|1375.57|1356.97|1374.8|1356.2|1375.57|1356.97|1374.8|1356.2|10
1649984260000|2022-04-15 00:57:40|1374.87|1356.27|1374.81|1356.21|1374.87|1356.27|1374.8|1356.2|3
1649984270000|2022-04-15 00:57:50|1374.67|1356.07|1374.67|1356.07|1374.67|1356.07|1374.67|1356.07|1
1649984280000|2022-04-15 00:58:00|1374.7|1356.1|1374.69|1356.09|1374.7|1356.1|1374.69|1356.09|6
1649984290000|2022-04-15 00:58:10|1374.7|1356.1|1374.7|1356.1|1374.7|1356.1|1374.69|1356.09|3
1649984310000|2022-04-15 00:58:30|1374.69|1356.09|1374.8|1356.2|1374.8|1356.2|1374.69|1356.09|6
1649984320000|2022-04-15 00:58:40|1374.79|1356.19|1374.78|1356.18|1374.79|1356.19|1374.78|1356.18|2
1649984340000|2022-04-15 00:59:00|1374.81|1356.21|1374.61|1356.01|1374.81|1356.21|1374.61|1356.01|4
1649984370000|2022-04-15 00:59:30|1374.62|1356.02|1374.68|1356.08|1374.68|1356.08|1374.62|1356.02|2
1649984390000|2022-04-15 00:59:50|1374.7|1356.1|1374.74|1356.14|1374.74|1356.14|1374.7|1356.1|2
1649984400000|2022-04-15 01:00:00|1374.66|1356.06|1373.85|1355.25|1374.67|1356.07|1373.85|1355.25|6
1649984410000|2022-04-15 01:00:10|1373.73|1355.13|1373.73|1355.13|1373.73|1355.13|1373.73|1355.13|1
1649984420000|2022-04-15 01:00:20|1373.85|1355.25|1373.88|1355.28|1373.88|1355.28|1373.85|1355.25|2
1649984450000|2022-04-15 01:00:50|1373.8|1355.2|1373.8|1355.2|1373.8|1355.2|1373.8|1355.2|1
1649984460000|2022-04-15 01:01:00|1373.93|1355.33|1373.93|1355.33|1373.93|1355.33|1373.93|1355.33|1
1649984480000|2022-04-15 01:01:20|1373.92|1355.32|1373.92|1355.32|1373.92|1355.32|1373.92|1355.32|1
1649984530000|2022-04-15 01:02:10|1374|1355.4|1374.6|1356|1374.66|1356.06|1374|1355.4|3
1649984560000|2022-04-15 01:02:40|1374.61|1356.01|1374.8|1356.2|1374.8|1356.2|1374.61|1356.01|4
1649984580000|2022-04-15 01:03:00|1374.69|1356.09|1374.69|1356.09|1374.69|1356.09|1374.69|1356.09|1
1649984590000|2022-04-15 01:03:10|1374.5|1355.9|1374.17|1355.57|1374.5|1355.9|1373.97|1355.37|4
1649984600000|2022-04-15 01:03:20|1373.94|1355.34|1373.83|1355.23|1373.94|1355.34|1373.83|1355.23|3
1649984640000|2022-04-15 01:04:00|1373.99|1355.39|1373.98|1355.38|1373.99|1355.39|1373.81|1355.21|4
1649984660000|2022-04-15 01:04:20|1373.85|1355.25|1373.87|1355.27|1373.87|1355.27|1373.83|1355.23|5
1649984670000|2022-04-15 01:04:30|1373.86|1355.26|1373.87|1355.27|1373.87|1355.27|1373.86|1355.26|2
1649984680000|2022-04-15 01:04:40|1373.81|1355.21|1373.77|1355.17|1373.81|1355.21|1373.77|1355.17|11
1649984690000|2022-04-15 01:04:50|1373.81|1355.21|1373.43|1354.83|1373.81|1355.21|1373.16|1354.56|12
1649984700000|2022-04-15 01:05:00|1373.15|1354.55|1372.93|1354.33|1373.19|1354.59|1372.62|1354.02|18
1649984710000|2022-04-15 01:05:10|1372.94|1354.34|1372.46|1353.86|1372.94|1354.34|1372.46|1353.86|2
1649984720000|2022-04-15 01:05:20|1372.62|1354.02|1373.57|1354.97|1373.57|1354.97|1372.62|1354.02|16
1649984730000|2022-04-15 01:05:30|1373.51|1354.91|1373.69|1355.09|1373.69|1355.09|1373.43|1354.83|7
1649984750000|2022-04-15 01:05:50|1373.7|1355.1|1374.22|1355.62|1374.22|1355.62|1373.7|1355.1|4
1649984790000|2022-04-15 01:06:30|1373.76|1355.16|1373.79|1355.19|1373.79|1355.19|1373.76|1355.16|2
1649984800000|2022-04-15 01:06:40|1373.8|1355.2|1373.8|1355.2|1373.8|1355.2|1373.8|1355.2|1
1649984810000|2022-04-15 01:06:50|1373.92|1355.32|1373.8|1355.2|1373.99|1355.39|1373.8|1355.2|12
1649984820000|2022-04-15 01:07:00|1373.83|1355.23|1373.87|1355.27|1373.87|1355.27|1373.82|1355.22|5
1649984830000|2022-04-15 01:07:10|1373.82|1355.22|1373.81|1355.21|1373.85|1355.25|1373.81|1355.21|5
1649984840000|2022-04-15 01:07:20|1373.82|1355.22|1373.85|1355.25|1373.87|1355.27|1373.82|1355.22|10
1649984850000|2022-04-15 01:07:30|1373.86|1355.26|1373.87|1355.27|1373.99|1355.39|1373.86|1355.26|13
1649984860000|2022-04-15 01:07:40|1373.86|1355.26|1373.86|1355.26|1374.03|1355.43|1373.8|1355.2|14
1649984870000|2022-04-15 01:07:50|1374.03|1355.43|1373.83|1355.23|1374.03|1355.43|1373.81|1355.21|8
1649984880000|2022-04-15 01:08:00|1373.79|1355.19|1373.79|1355.19|1373.82|1355.22|1373.79|1355.19|3
1649984890000|2022-04-15 01:08:10|1373.76|1355.16|1373.83|1355.23|1373.85|1355.25|1373.76|1355.16|7
1649984900000|2022-04-15 01:08:20|1373.85|1355.25|1374.41|1355.81|1374.41|1355.81|1373.84|1355.24|10
1649984910000|2022-04-15 01:08:30|1374.42|1355.82|1374.68|1356.08|1374.7|1356.1|1374.41|1355.81|7
1649984920000|2022-04-15 01:08:40|1374.79|1356.19|1374.76|1356.16|1374.79|1356.19|1374.76|1356.16|3
1649984940000|2022-04-15 01:09:00|1374.77|1356.17|1374.71|1356.11|1374.78|1356.18|1374.52|1355.92|12
1649984950000|2022-04-15 01:09:10|1374.79|1356.19|1374.78|1356.18|1374.79|1356.19|1374.74|1356.14|4
1649984960000|2022-04-15 01:09:20|1374.82|1356.22|1374.81|1356.21|1374.82|1356.22|1374.81|1356.21|2
1649984970000|2022-04-15 01:09:30|1374.82|1356.22|1374.8|1356.2|1374.82|1356.22|1374.76|1356.16|3
1649984990000|2022-04-15 01:09:50|1374.79|1356.19|1374.79|1356.19|1374.79|1356.19|1374.79|1356.19|1
1649985000000|2022-04-15 01:10:00|1374.72|1356.12|1374.61|1356.01|1374.78|1356.18|1374.61|1356.01|4
1649985010000|2022-04-15 01:10:10|1374.65|1356.05|1374.77|1356.17|1374.77|1356.17|1374.65|1356.05|3
1649985040000|2022-04-15 01:10:40|1374.78|1356.18|1374.78|1356.18|1374.78|1356.18|1374.78|1356.18|1
1649985050000|2022-04-15 01:10:50|1374.77|1356.17|1374.77|1356.17|1374.82|1356.22|1374.6|1356|7
1649985060000|2022-04-15 01:11:00|1374.89|1356.29|1374.81|1356.21|1374.89|1356.29|1374.8|1356.2|4
1649985070000|2022-04-15 01:11:10|1374.8|1356.2|1374.76|1356.16|1374.8|1356.2|1374.76|1356.16|2
1649985080000|2022-04-15 01:11:20|1374.82|1356.22|1374.8|1356.2|1374.82|1356.22|1374.8|1356.2|2
1649985090000|2022-04-15 01:11:30|1374.82|1356.22|1374.91|1356.31|1374.91|1356.31|1374.82|1356.22|3
1649985110000|2022-04-15 01:11:50|1374.87|1356.27|1374.82|1356.22|1374.87|1356.27|1374.82|1356.22|2
1649985130000|2022-04-15 01:12:10|1374.83|1356.23|1374.86|1356.26|1374.86|1356.26|1374.83|1356.23|4
1649985140000|2022-04-15 01:12:20|1374.98|1356.38|1374.82|1356.22|1374.98|1356.38|1374.82|1356.22|3
1649985150000|2022-04-15 01:12:30|1374.9|1356.3|1374.87|1356.27|1375|1356.4|1374.87|1356.27|4
1649985160000|2022-04-15 01:12:40|1374.88|1356.28|1374.89|1356.29|1374.89|1356.29|1374.88|1356.28|2
1649985170000|2022-04-15 01:12:50|1374.91|1356.31|1375.74|1357.14|1375.74|1357.14|1374.91|1356.31|19
1649985180000|2022-04-15 01:13:00|1375.78|1357.18|1375.8|1357.2|1375.8|1357.2|1375.78|1357.18|2
1649985190000|2022-04-15 01:13:10|1375.83|1357.23|1376.51|1357.91|1376.51|1357.91|1375.83|1357.23|10
1649985200000|2022-04-15 01:13:20|1376.52|1357.92|1376.52|1357.92|1376.52|1357.92|1376.52|1357.92|1
1649985210000|2022-04-15 01:13:30|1376.51|1357.91|1376.51|1357.91|1376.51|1357.91|1376.51|1357.91|1
1649985220000|2022-04-15 01:13:40|1376.68|1358.08|1375.75|1357.15|1376.68|1358.08|1375.75|1357.15|7
1649985230000|2022-04-15 01:13:50|1375.7|1357.1|1375.76|1357.16|1375.76|1357.16|1375.7|1357.1|7
1649985240000|2022-04-15 01:14:00|1375.69|1357.09|1375.29|1356.69|1375.72|1357.12|1375.05|1356.45|9
1649985250000|2022-04-15 01:14:10|1375.21|1356.61|1374.67|1356.07|1375.28|1356.68|1374.66|1356.06|21
1649985260000|2022-04-15 01:14:20|1374.42|1355.82|1374.48|1355.88|1374.48|1355.88|1374.41|1355.81|7
1649985270000|2022-04-15 01:14:30|1374.41|1355.81|1373.95|1355.35|1374.48|1355.88|1373.95|1355.35|4
1649985280000|2022-04-15 01:14:40|1373.93|1355.33|1374.18|1355.58|1374.18|1355.58|1373.93|1355.33|5
1649985290000|2022-04-15 01:14:50|1374.09|1355.49|1373.97|1355.37|1374.18|1355.58|1373.97|1355.37|11
1649985300000|2022-04-15 01:15:00|1374.27|1355.67|1374.63|1356.03|1374.64|1356.04|1374.27|1355.67|10
1649985310000|2022-04-15 01:15:10|1374.62|1356.02|1374.62|1356.02|1374.63|1356.03|1374.62|1356.02|7
1649985320000|2022-04-15 01:15:20|1374.63|1356.03|1374.62|1356.02|1374.63|1356.03|1374.62|1356.02|4
1649985330000|2022-04-15 01:15:30|1374.63|1356.03|1374.62|1356.02|1374.63|1356.03|1374.62|1356.02|2
1649985340000|2022-04-15 01:15:40|1374.63|1356.03|1374.76|1356.16|1374.77|1356.17|1374.63|1356.03|15
1649985350000|2022-04-15 01:15:50|1374.77|1356.17|1375.15|1356.55|1375.15|1356.55|1374.76|1356.16|10
1649985360000|2022-04-15 01:16:00|1375.41|1356.81|1375.51|1356.91|1375.58|1356.98|1375.41|1356.81|4
1649985370000|2022-04-15 01:16:10|1375.52|1356.92|1375.57|1356.97|1375.57|1356.97|1375.52|1356.92|3
1649985380000|2022-04-15 01:16:20|1375.55|1356.95|1375.55|1356.95|1375.55|1356.95|1375.55|1356.95|1
1649985390000|2022-04-15 01:16:30|1375.57|1356.97|1375.73|1357.13|1375.73|1357.13|1375.56|1356.96|4
1649985400000|2022-04-15 01:16:40|1375.65|1357.05|1375.65|1357.05|1375.65|1357.05|1375.65|1357.05|1
1649985420000|2022-04-15 01:17:00|1375.74|1357.14|1375.75|1357.15|1375.77|1357.17|1375.74|1357.14|3
1649985430000|2022-04-15 01:17:10|1375.76|1357.16|1375.76|1357.16|1375.76|1357.16|1375.76|1357.16|1
1649985440000|2022-04-15 01:17:20|1375.77|1357.17|1376.34|1357.74|1376.39|1357.79|1375.77|1357.17|8
1649985450000|2022-04-15 01:17:30|1376.25|1357.65|1376.31|1357.71|1376.35|1357.75|1376.25|1357.65|5
1649985460000|2022-04-15 01:17:40|1376.35|1357.75|1377.06|1358.46|1377.06|1358.46|1376.35|1357.75|12
1649985470000|2022-04-15 01:17:50|1377.07|1358.47|1377.07|1358.47|1377.1|1358.5|1377.07|1358.47|3
1649985480000|2022-04-15 01:18:00|1377.1|1358.5|1377.67|1359.07|1377.67|1359.07|1377.1|1358.5|7
1649985490000|2022-04-15 01:18:10|1377.54|1358.94|1377.58|1358.98|1377.64|1359.04|1377.53|1358.93|8
1649985500000|2022-04-15 01:18:20|1377.59|1358.99|1377.6|1359|1377.6|1359|1377.53|1358.93|8
1649985510000|2022-04-15 01:18:30|1377.59|1358.99|1377.58|1358.98|1377.65|1359.05|1377.54|1358.94|13
1649985540000|2022-04-15 01:19:00|1377.62|1359.02|1377.01|1358.41|1377.71|1359.11|1377.01|1358.41|9
1649985550000|2022-04-15 01:19:10|1377|1358.4|1376.78|1358.18|1377.01|1358.41|1376.78|1358.18|3
1649985560000|2022-04-15 01:19:20|1376.98|1358.38|1376.82|1358.22|1376.98|1358.38|1376.82|1358.22|6
1649985580000|2022-04-15 01:19:40|1376.78|1358.18|1376.78|1358.18|1376.78|1358.18|1376.78|1358.18|1
1649985590000|2022-04-15 01:19:50|1376.72|1358.12|1376.78|1358.18|1376.8|1358.2|1376.72|1358.12|6
1649985600000|2022-04-15 01:20:00|1376.71|1358.11|1376.71|1358.11|1376.76|1358.16|1376.68|1358.08|7
1649985610000|2022-04-15 01:20:10|1376.7|1358.1|1377.23|1358.63|1377.23|1358.63|1376.7|1358.1|14
1649985620000|2022-04-15 01:20:20|1377.35|1358.75|1377.75|1359.15|1377.75|1359.15|1377.35|1358.75|8
1649985640000|2022-04-15 01:20:40|1378.01|1359.41|1377.78|1359.18|1378.01|1359.41|1377.72|1359.12|7
1649985660000|2022-04-15 01:21:00|1377.86|1359.26|1377.8|1359.2|1377.86|1359.26|1377.8|1359.2|3
1649985670000|2022-04-15 01:21:10|1377.82|1359.22|1377.66|1359.06|1377.88|1359.28|1377.65|1359.05|7
1649985680000|2022-04-15 01:21:20|1377.68|1359.08|1377.68|1359.08|1377.68|1359.08|1377.68|1359.08|1
1649985710000|2022-04-15 01:21:50|1377.77|1359.17|1377.77|1359.17|1377.77|1359.17|1377.77|1359.17|1
1649985720000|2022-04-15 01:22:00|1377.8|1359.2|1377.62|1359.02|1377.8|1359.2|1377.58|1358.98|5
1649985730000|2022-04-15 01:22:10|1377.68|1359.08|1377.66|1359.06|1377.69|1359.09|1377.66|1359.06|3
1649985750000|2022-04-15 01:22:30|1377.68|1359.08|1377.68|1359.08|1377.68|1359.08|1377.68|1359.08|1
1649985780000|2022-04-15 01:23:00|1377.71|1359.11|1377.7|1359.1|1377.71|1359.11|1377.69|1359.09|3
1649985790000|2022-04-15 01:23:10|1377.73|1359.13|1377.79|1359.19|1377.81|1359.21|1377.73|1359.13|3
1649985810000|2022-04-15 01:23:30|1377.81|1359.21|1377.75|1359.15|1377.83|1359.23|1377.75|1359.15|3
1649985820000|2022-04-15 01:23:40|1377.91|1359.31|1377.91|1359.31|1377.91|1359.31|1377.91|1359.31|1
1649985830000|2022-04-15 01:23:50|1377.88|1359.28|1377.83|1359.23|1377.94|1359.34|1377.83|1359.23|3
1649985840000|2022-04-15 01:24:00|1377.9|1359.3|1377.9|1359.3|1377.9|1359.3|1377.9|1359.3|1
1649985850000|2022-04-15 01:24:10|1377.91|1359.31|1377.93|1359.33|1377.93|1359.33|1377.91|1359.31|2
1649985860000|2022-04-15 01:24:20|1377.94|1359.34|1377.93|1359.33|1378.04|1359.44|1377.85|1359.25|5
1649985870000|2022-04-15 01:24:30|1377.85|1359.25|1377.93|1359.33|1377.93|1359.33|1377.85|1359.25|3
1649985880000|2022-04-15 01:24:40|1377.85|1359.25|1378.63|1360.03|1378.63|1360.03|1377.85|1359.25|10
1649985890000|2022-04-15 01:24:50|1378.73|1360.13|1378.73|1360.13|1378.73|1360.13|1378.73|1360.13|1
1649985900000|2022-04-15 01:25:00|1378.75|1360.15|1378.77|1360.17|1378.77|1360.17|1378.75|1360.15|3
1649985910000|2022-04-15 01:25:10|1378.88|1360.28|1378.88|1360.28|1378.88|1360.28|1378.88|1360.28|1
1649985930000|2022-04-15 01:25:30|1378.81|1360.21|1378.83|1360.23|1378.88|1360.28|1378.81|1360.21|5
1649985960000|2022-04-15 01:26:00|1378.85|1360.25|1378.83|1360.23|1378.85|1360.25|1378.83|1360.23|2
1649985980000|2022-04-15 01:26:20|1378.85|1360.25|1378.85|1360.25|1378.85|1360.25|1378.85|1360.25|1
1649985990000|2022-04-15 01:26:30|1378.8|1360.2|1378.8|1360.2|1378.8|1360.2|1378.8|1360.2|1
1649986010000|2022-04-15 01:26:50|1378.85|1360.25|1377.88|1359.28|1378.85|1360.25|1377.88|1359.28|5
1649986020000|2022-04-15 01:27:00|1378.53|1359.93|1378.23|1359.63|1378.53|1359.93|1377.82|1359.22|12
1649986030000|2022-04-15 01:27:10|1378.13|1359.53|1378.26|1359.66|1378.26|1359.66|1378.13|1359.53|4
1649986040000|2022-04-15 01:27:20|1378.23|1359.63|1378.2|1359.6|1378.23|1359.63|1378.11|1359.51|3
1649986050000|2022-04-15 01:27:30|1378.05|1359.45|1378.05|1359.45|1378.05|1359.45|1378.05|1359.45|1
1649986060000|2022-04-15 01:27:40|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1
1649986070000|2022-04-15 01:27:50|1378.19|1359.59|1378.07|1359.47|1378.22|1359.62|1378.06|1359.46|7
1649986080000|2022-04-15 01:28:00|1377.85|1359.25|1378.5|1359.9|1378.5|1359.9|1377.85|1359.25|9
1649986090000|2022-04-15 01:28:10|1378.56|1359.96|1378.72|1360.12|1378.72|1360.12|1378.56|1359.96|6
1649986110000|2022-04-15 01:28:30|1378.74|1360.14|1378.72|1360.12|1378.74|1360.14|1378.72|1360.12|2
1649986120000|2022-04-15 01:28:40|1378.81|1360.21|1378.74|1360.14|1378.81|1360.21|1378.73|1360.13|7
1649986140000|2022-04-15 01:29:00|1378.78|1360.18|1378.8|1360.2|1378.8|1360.2|1378.78|1360.18|2
1649986150000|2022-04-15 01:29:10|1378.79|1360.19|1378.77|1360.17|1378.8|1360.2|1378.7|1360.1|9
1649986160000|2022-04-15 01:29:20|1378.78|1360.18|1378.72|1360.12|1378.78|1360.18|1378.72|1360.12|2
1649986180000|2022-04-15 01:29:40|1378.7|1360.1|1378.7|1360.1|1378.7|1360.1|1378.7|1360.1|1
1649986190000|2022-04-15 01:29:50|1378.73|1360.13|1378.7|1360.1|1378.73|1360.13|1378.68|1360.08|4
1649986200000|2022-04-15 01:30:00|1378.53|1359.93|1378.53|1359.93|1378.53|1359.93|1378.53|1359.93|1
1649986210000|2022-04-15 01:30:10|1378.58|1359.98|1378.57|1359.97|1378.63|1360.03|1378.56|1359.96|6
1649986220000|2022-04-15 01:30:20|1378.63|1360.03|1378.75|1360.15|1378.75|1360.15|1378.56|1359.96|4
1649986230000|2022-04-15 01:30:30|1378.74|1360.14|1377.91|1359.31|1378.74|1360.14|1377.91|1359.31|6
1649986240000|2022-04-15 01:30:40|1377.95|1359.35|1377.88|1359.28|1377.95|1359.35|1377.88|1359.28|2
1649986250000|2022-04-15 01:30:50|1377.89|1359.29|1379.38|1360.78|1379.38|1360.78|1377.89|1359.29|19
1649986260000|2022-04-15 01:31:00|1379.1|1360.5|1379.72|1361.12|1379.72|1361.12|1379.1|1360.5|10
1649986270000|2022-04-15 01:31:10|1379.73|1361.13|1378.91|1360.31|1379.73|1361.13|1378.91|1360.31|13
1649986280000|2022-04-15 01:31:20|1378.88|1360.28|1378.76|1360.16|1378.89|1360.29|1378.75|1360.15|7
1649986290000|2022-04-15 01:31:30|1378.75|1360.15|1378.73|1360.13|1378.8|1360.2|1378.73|1360.13|3
1649986300000|2022-04-15 01:31:40|1378.77|1360.17|1378.77|1360.17|1378.79|1360.19|1378.77|1360.17|3
1649986310000|2022-04-15 01:31:50|1378.75|1360.15|1378.69|1360.09|1378.75|1360.15|1378.65|1360.05|7
1649986320000|2022-04-15 01:32:00|1378.71|1360.11|1378.7|1360.1|1378.72|1360.12|1378.69|1360.09|5
1649986330000|2022-04-15 01:32:10|1378.71|1360.11|1378.6|1360|1378.71|1360.11|1378.6|1360|9
1649986340000|2022-04-15 01:32:20|1378.63|1360.03|1378.65|1360.05|1378.75|1360.15|1378.63|1360.03|5
1649986350000|2022-04-15 01:32:30|1378.63|1360.03|1378.68|1360.08|1378.71|1360.11|1378.52|1359.92|6
1649986360000|2022-04-15 01:32:40|1378.66|1360.06|1378.7|1360.1|1378.75|1360.15|1378.66|1360.06|4
1649986370000|2022-04-15 01:32:50|1378.71|1360.11|1378.7|1360.1|1378.71|1360.11|1378.7|1360.1|2
1649986380000|2022-04-15 01:33:00|1378.66|1360.06|1378.66|1360.06|1378.66|1360.06|1378.63|1360.03|3
1649986390000|2022-04-15 01:33:10|1378.72|1360.12|1378.66|1360.06|1378.72|1360.12|1378.59|1359.99|6
1649986400000|2022-04-15 01:33:20|1378.69|1360.09|1378.46|1359.86|1378.72|1360.12|1378.46|1359.86|9
1649986410000|2022-04-15 01:33:30|1378.66|1360.06|1378.69|1360.09|1378.69|1360.09|1378.66|1360.06|2
1649986420000|2022-04-15 01:33:40|1378.72|1360.12|1377.99|1359.39|1378.79|1360.19|1377.99|1359.39|16
1649986430000|2022-04-15 01:33:50|1377.93|1359.33|1377.93|1359.33|1377.93|1359.33|1377.93|1359.33|1
1649986440000|2022-04-15 01:34:00|1377.96|1359.36|1377.94|1359.34|1377.96|1359.36|1377.94|1359.34|2
1649986450000|2022-04-15 01:34:10|1377.96|1359.36|1378.48|1359.88|1378.48|1359.88|1377.96|1359.36|4
1649986470000|2022-04-15 01:34:30|1378.49|1359.89|1378.01|1359.41|1378.49|1359.89|1378.01|1359.41|4
1649986480000|2022-04-15 01:34:40|1378|1359.4|1378|1359.4|1378|1359.4|1378|1359.4|1
1649986490000|2022-04-15 01:34:50|1378.4|1359.8|1378.4|1359.8|1378.48|1359.88|1378.4|1359.8|3
1649986500000|2022-04-15 01:35:00|1377.92|1359.32|1378.06|1359.46|1378.06|1359.46|1377.92|1359.32|3
1649986510000|2022-04-15 01:35:10|1378.04|1359.44|1378.07|1359.47|1378.18|1359.58|1377.86|1359.26|14
1649986520000|2022-04-15 01:35:20|1378.03|1359.43|1377.93|1359.33|1378.08|1359.48|1377.93|1359.33|6
1649986530000|2022-04-15 01:35:30|1377.91|1359.31|1377.96|1359.36|1378.05|1359.45|1377.86|1359.26|9
1649986540000|2022-04-15 01:35:40|1377.94|1359.34|1377.91|1359.31|1377.94|1359.34|1377.89|1359.29|3
1649986550000|2022-04-15 01:35:50|1377.89|1359.29|1377.91|1359.31|1377.91|1359.31|1377.86|1359.26|9
1649986570000|2022-04-15 01:36:10|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1378.06|1359.46|1
1649986580000|2022-04-15 01:36:20|1378.04|1359.44|1377.98|1359.38|1378.06|1359.46|1377.98|1359.38|8
1649986590000|2022-04-15 01:36:30|1377.94|1359.34|1377.04|1358.44|1377.98|1359.38|1377.04|1358.44|9
1649986600000|2022-04-15 01:36:40|1377.11|1358.51|1377.04|1358.44|1377.16|1358.56|1377.04|1358.44|5
1649986610000|2022-04-15 01:36:50|1377.03|1358.43|1377.03|1358.43|1377.03|1358.43|1376.83|1358.23|6
1649986620000|2022-04-15 01:37:00|1376.85|1358.25|1376.77|1358.17|1376.85|1358.25|1376.77|1358.17|4
1649986630000|2022-04-15 01:37:10|1376.8|1358.2|1376.76|1358.16|1376.8|1358.2|1376.76|1358.16|6
1649986640000|2022-04-15 01:37:20|1376.71|1358.11|1376.71|1358.11|1376.71|1358.11|1376.71|1358.11|1
1649986650000|2022-04-15 01:37:30|1376.75|1358.15|1376.75|1358.15|1376.8|1358.2|1376.7|1358.1|8
1649986660000|2022-04-15 01:37:40|1376.79|1358.19|1376.79|1358.19|1376.8|1358.2|1376.78|1358.18|4
1649986670000|2022-04-15 01:37:50|1376.78|1358.18|1376.8|1358.2|1376.8|1358.2|1376.76|1358.16|11
1649986680000|2022-04-15 01:38:00|1376.78|1358.18|1376.82|1358.22|1376.9|1358.3|1376.61|1358.01|15
1649986690000|2022-04-15 01:38:10|1376.78|1358.18|1376.81|1358.21|1376.81|1358.21|1376.78|1358.18|3
1649986700000|2022-04-15 01:38:20|1376.82|1358.22|1376.79|1358.19|1376.82|1358.22|1376.79|1358.19|4
1649986710000|2022-04-15 01:38:30|1376.89|1358.29|1376.88|1358.28|1376.89|1358.29|1376.88|1358.28|2
1649986720000|2022-04-15 01:38:40|1376.89|1358.29|1376.83|1358.23|1376.89|1358.29|1376.83|1358.23|7
1649986730000|2022-04-15 01:38:50|1376.84|1358.24|1376.8|1358.2|1376.84|1358.24|1376.79|1358.19|5
1649986740000|2022-04-15 01:39:00|1376.79|1358.19|1376.84|1358.24|1376.89|1358.29|1376.74|1358.14|9
1649986750000|2022-04-15 01:39:10|1376.91|1358.31|1377.67|1359.07|1377.73|1359.13|1376.91|1358.31|10
1649986760000|2022-04-15 01:39:20|1377.71|1359.11|1377.71|1359.11|1377.71|1359.11|1377.71|1359.11|1
1649986770000|2022-04-15 01:39:30|1377.74|1359.14|1377.72|1359.12|1377.74|1359.14|1377.63|1359.03|4
1649986780000|2022-04-15 01:39:40|1377.74|1359.14|1376.94|1358.34|1377.74|1359.14|1376.94|1358.34|2
1649986790000|2022-04-15 01:39:50|1376.97|1358.37|1376.97|1358.37|1376.97|1358.37|1376.97|1358.37|1
1649986800000|2022-04-15 01:40:00|1376.94|1358.34|1377.06|1358.46|1377.06|1358.46|1376.94|1358.34|6
1649986810000|2022-04-15 01:40:10|1377.11|1358.51|1377.06|1358.46|1377.11|1358.51|1377.06|1358.46|7
1649986820000|2022-04-15 01:40:20|1377.07|1358.47|1377.02|1358.42|1377.07|1358.47|1377.02|1358.42|3
1649986830000|2022-04-15 01:40:30|1377.04|1358.44|1377.75|1359.15|1377.75|1359.15|1377.04|1358.44|10
1649986840000|2022-04-15 01:40:40|1377.74|1359.14|1377.74|1359.14|1377.74|1359.14|1377.74|1359.14|1
1649986850000|2022-04-15 01:40:50|1377.86|1359.26|1377.86|1359.26|1377.86|1359.26|1377.86|1359.26|1
1649986860000|2022-04-15 01:41:00|1377.88|1359.28|1378.5|1359.9|1378.5|1359.9|1377.88|1359.28|11
1649986870000|2022-04-15 01:41:10|1378.47|1359.87|1378.47|1359.87|1378.47|1359.87|1378.47|1359.87|1
1649986880000|2022-04-15 01:41:20|1378.38|1359.78|1378.69|1360.09|1378.69|1360.09|1378.38|1359.78|2
1649986890000|2022-04-15 01:41:30|1378.65|1360.05|1378.8|1360.2|1378.81|1360.21|1378.59|1359.99|11
1649986920000|2022-04-15 01:42:00|1378.81|1360.21|1378.71|1360.11|1378.94|1360.34|1378.71|1360.11|8
1649986930000|2022-04-15 01:42:10|1378.94|1360.34|1378.83|1360.23|1378.94|1360.34|1378.83|1360.23|2
1649986980000|2022-04-15 01:43:00|1378.86|1360.26|1378.86|1360.26|1378.86|1360.26|1378.86|1360.26|1
1649986990000|2022-04-15 01:43:10|1379.01|1360.41|1379.58|1360.98|1379.58|1360.98|1378.85|1360.25|10
1649987010000|2022-04-15 01:43:30|1379.72|1361.12|1379.68|1361.08|1379.72|1361.12|1379.59|1360.99|3
1649987020000|2022-04-15 01:43:40|1379.64|1361.04|1380.71|1362.11|1380.72|1362.12|1379.64|1361.04|18
1649987030000|2022-04-15 01:43:50|1380.68|1362.08|1381.51|1362.91|1381.51|1362.91|1380.68|1362.08|9
1649987040000|2022-04-15 01:44:00|1381.4|1362.8|1381.54|1362.94|1381.54|1362.94|1381.4|1362.8|2
1649987050000|2022-04-15 01:44:10|1381.62|1363.02|1381.62|1363.02|1381.62|1363.02|1381.62|1363.02|1
1649987060000|2022-04-15 01:44:20|1381.63|1363.03|1381.64|1363.04|1381.64|1363.04|1381.63|1363.03|2
1649987070000|2022-04-15 01:44:30|1381.63|1363.03|1381.76|1363.16|1381.76|1363.16|1381.63|1363.03|4
1649987080000|2022-04-15 01:44:40|1381.69|1363.09|1381.69|1363.09|1381.69|1363.09|1381.69|1363.09|1
1649987090000|2022-04-15 01:44:50|1381.72|1363.12|1381.72|1363.12|1381.72|1363.12|1381.72|1363.12|1
1649987100000|2022-04-15 01:45:00|1381.88|1363.28|1381.88|1363.28|1381.88|1363.28|1381.88|1363.28|1
1649987110000|2022-04-15 01:45:10|1381.64|1363.04|1381.17|1362.57|1381.64|1363.04|1380.98|1362.38|16
1649987120000|2022-04-15 01:45:20|1381.13|1362.53|1381.15|1362.55|1381.15|1362.55|1381.13|1362.53|2
1649987140000|2022-04-15 01:45:40|1380.89|1362.29|1380.89|1362.29|1380.89|1362.29|1380.89|1362.29|1
1649987160000|2022-04-15 01:46:00|1381.31|1362.71|1381.15|1362.55|1381.31|1362.71|1381.15|1362.55|2
1649987180000|2022-04-15 01:46:20|1380.88|1362.28|1381|1362.4|1381.22|1362.62|1380.86|1362.26|9
1649987190000|2022-04-15 01:46:30|1381.01|1362.41|1381.07|1362.47|1381.07|1362.47|1380.8|1362.2|6
1649987200000|2022-04-15 01:46:40|1380.95|1362.35|1380.95|1362.35|1380.95|1362.35|1380.95|1362.35|1
1649987210000|2022-04-15 01:46:50|1381.07|1362.47|1381.39|1362.79|1381.81|1363.21|1380.99|1362.39|8
1649987220000|2022-04-15 01:47:00|1381.79|1363.19|1382.67|1364.07|1382.67|1364.07|1381.72|1363.12|22
1649987230000|2022-04-15 01:47:10|1382.49|1363.89|1382.85|1364.25|1382.85|1364.25|1382.49|1363.89|4
1649987240000|2022-04-15 01:47:20|1382.83|1364.23|1382.08|1363.48|1382.84|1364.24|1382.08|1363.48|9
1649987250000|2022-04-15 01:47:30|1382.05|1363.45|1382.08|1363.48|1382.09|1363.49|1382.05|1363.45|5
1649987260000|2022-04-15 01:47:40|1382.11|1363.51|1382.03|1363.43|1382.11|1363.51|1382.03|1363.43|8
1649987270000|2022-04-15 01:47:50|1382.06|1363.46|1382.06|1363.46|1382.06|1363.46|1382.06|1363.46|1
1649987280000|2022-04-15 01:48:00|1382.02|1363.42|1382.04|1363.44|1382.04|1363.44|1382.02|1363.42|2
1649987290000|2022-04-15 01:48:10|1382.01|1363.41|1382.01|1363.41|1382.01|1363.41|1382.01|1363.41|1
1649987300000|2022-04-15 01:48:20|1382.36|1363.76|1382.79|1364.19|1382.81|1364.21|1382.35|1363.75|11
1649987310000|2022-04-15 01:48:30|1382.8|1364.2|1382.8|1364.2|1382.8|1364.2|1382.79|1364.19|3
1649987320000|2022-04-15 01:48:40|1382.81|1364.21|1382.77|1364.17|1382.81|1364.21|1382.76|1364.16|4
1649987330000|2022-04-15 01:48:50|1382.78|1364.18|1382.78|1364.18|1382.79|1364.19|1382.77|1364.17|7
1649987340000|2022-04-15 01:49:00|1382.79|1364.19|1382.8|1364.2|1382.8|1364.2|1382.78|1364.18|7
1649987350000|2022-04-15 01:49:10|1382.77|1364.17|1382.81|1364.21|1382.83|1364.23|1382.77|1364.17|10
1649987360000|2022-04-15 01:49:20|1382.79|1364.19|1382.84|1364.24|1382.84|1364.24|1382.79|1364.19|3
1649987370000|2022-04-15 01:49:30|1382.78|1364.18|1382.78|1364.18|1382.78|1364.18|1382.78|1364.18|1
1649987380000|2022-04-15 01:49:40|1382.79|1364.19|1382.86|1364.26|1382.86|1364.26|1382.79|1364.19|3
1649987390000|2022-04-15 01:49:50|1382.87|1364.27|1382.87|1364.27|1382.87|1364.27|1382.87|1364.27|1
1649987400000|2022-04-15 01:50:00|1382.83|1364.23|1382.78|1364.18|1382.92|1364.32|1382.73|1364.13|8
1649987410000|2022-04-15 01:50:10|1382.75|1364.15|1382.8|1364.2|1382.83|1364.23|1382.75|1364.15|6
1649987420000|2022-04-15 01:50:20|1382.81|1364.21|1382.78|1364.18|1382.81|1364.21|1382.6|1364|8
1649987430000|2022-04-15 01:50:30|1382.88|1364.28|1382.88|1364.28|1382.88|1364.28|1382.88|1364.28|1
1649987450000|2022-04-15 01:50:50|1382.94|1364.34|1382.9|1364.3|1382.94|1364.34|1382.9|1364.3|2
1649987460000|2022-04-15 01:51:00|1382.92|1364.32|1382.94|1364.34|1382.94|1364.34|1382.92|1364.32|2
1649987470000|2022-04-15 01:51:10|1382.95|1364.35|1383.24|1364.64|1383.24|1364.64|1382.95|1364.35|4
1649987480000|2022-04-15 01:51:20|1383.44|1364.84|1383.62|1365.02|1383.64|1365.04|1383.31|1364.71|7
1649987490000|2022-04-15 01:51:30|1383.56|1364.96|1383.54|1364.94|1383.56|1364.96|1383.54|1364.94|3
1649987500000|2022-04-15 01:51:40|1383.52|1364.92|1383.52|1364.92|1383.54|1364.94|1383.52|1364.92|5
1649987510000|2022-04-15 01:51:50|1383.53|1364.93|1383.53|1364.93|1383.53|1364.93|1383.52|1364.92|3
1649987520000|2022-04-15 01:52:00|1383.55|1364.95|1383.61|1365.01|1383.62|1365.02|1383.54|1364.94|5
1649987530000|2022-04-15 01:52:10|1383.54|1364.94|1383.55|1364.95|1383.55|1364.95|1383.54|1364.94|2
1649987540000|2022-04-15 01:52:20|1383.54|1364.94|1383.67|1365.07|1383.67|1365.07|1383.54|1364.94|3
1649987550000|2022-04-15 01:52:30|1383.66|1365.06|1383.68|1365.08|1383.68|1365.08|1383.66|1365.06|3
1649987570000|2022-04-15 01:52:50|1383.69|1365.09|1383.73|1365.13|1383.73|1365.13|1383.68|1365.08|3
1649987580000|2022-04-15 01:53:00|1383.82|1365.22|1383.73|1365.13|1383.82|1365.22|1383.73|1365.13|3
1649987600000|2022-04-15 01:53:20|1383.8|1365.2|1383.8|1365.2|1383.8|1365.2|1383.8|1365.2|1
1649987610000|2022-04-15 01:53:30|1383.79|1365.19|1383.86|1365.26|1383.86|1365.26|1383.79|1365.19|2
1649987620000|2022-04-15 01:53:40|1383.8|1365.2|1383.8|1365.2|1383.8|1365.2|1383.8|1365.2|1
1649987630000|2022-04-15 01:53:50|1383.79|1365.19|1383.79|1365.19|1383.79|1365.19|1383.79|1365.19|1
1649987650000|2022-04-15 01:54:10|1383.73|1365.13|1383.73|1365.13|1383.73|1365.13|1383.73|1365.13|1
1649987660000|2022-04-15 01:54:20|1383.67|1365.07|1383.67|1365.07|1383.67|1365.07|1383.67|1365.07|1
1649987680000|2022-04-15 01:54:40|1383.73|1365.13|1383.73|1365.13|1383.73|1365.13|1383.73|1365.13|1
1649987690000|2022-04-15 01:54:50|1383.75|1365.15|1383.75|1365.15|1383.75|1365.15|1383.75|1365.15|1
1649987700000|2022-04-15 01:55:00|1383.74|1365.14|1383.88|1365.28|1383.98|1365.38|1383.74|1365.14|4
1649987710000|2022-04-15 01:55:10|1383.78|1365.18|1383.81|1365.21|1383.81|1365.21|1383.77|1365.17|4
1649987730000|2022-04-15 01:55:30|1383.83|1365.23|1384.43|1365.83|1384.53|1365.93|1383.82|1365.22|13
1649987740000|2022-04-15 01:55:40|1384.53|1365.93|1384.86|1366.26|1384.86|1366.26|1384.48|1365.88|13
1649987750000|2022-04-15 01:55:50|1384.71|1366.11|1384.71|1366.11|1384.71|1366.11|1384.71|1366.11|1
1649987760000|2022-04-15 01:56:00|1384.72|1366.12|1384.73|1366.13|1384.73|1366.13|1384.72|1366.12|2
1649987770000|2022-04-15 01:56:10|1384.87|1366.27|1384.87|1366.27|1384.87|1366.27|1384.87|1366.27|1
1649987780000|2022-04-15 01:56:20|1384.73|1366.13|1384.72|1366.12|1384.73|1366.13|1384.71|1366.11|3
1649987800000|2022-04-15 01:56:40|1384.71|1366.11|1384.71|1366.11|1384.71|1366.11|1384.71|1366.11|1
1649987810000|2022-04-15 01:56:50|1384.72|1366.12|1384.72|1366.12|1384.72|1366.12|1384.72|1366.12|1
1649987820000|2022-04-15 01:57:00|1384.74|1366.14|1384.72|1366.12|1384.8|1366.2|1384.7|1366.1|8
1649987830000|2022-04-15 01:57:10|1384.7|1366.1|1384.73|1366.13|1384.87|1366.27|1384.7|1366.1|8
1649987840000|2022-04-15 01:57:20|1384.72|1366.12|1384.86|1366.26|1384.99|1366.39|1384.72|1366.12|4
1649987850000|2022-04-15 01:57:30|1384.87|1366.27|1384.62|1366.02|1384.87|1366.27|1384.62|1366.02|8
1649987860000|2022-04-15 01:57:40|1384.63|1366.03|1382.75|1364.15|1384.67|1366.07|1382.74|1364.14|10
1649987870000|2022-04-15 01:57:50|1382.77|1364.17|1382.77|1364.17|1382.77|1364.17|1382.77|1364.17|1
1649987880000|2022-04-15 01:58:00|1382.75|1364.15|1382.74|1364.14|1382.75|1364.15|1382.74|1364.14|2
1649987890000|2022-04-15 01:58:10|1382.75|1364.15|1382.74|1364.14|1382.75|1364.15|1382.74|1364.14|2
1649987900000|2022-04-15 01:58:20|1382.75|1364.15|1382.74|1364.14|1382.75|1364.15|1382.74|1364.14|2
1649987910000|2022-04-15 01:58:30|1382.77|1364.17|1382.78|1364.18|1382.8|1364.2|1382.77|1364.17|5
1649987920000|2022-04-15 01:58:40|1382.79|1364.19|1382.79|1364.19|1382.8|1364.2|1382.79|1364.19|3
1649987930000|2022-04-15 01:58:50|1382.98|1364.38|1382.9|1364.3|1383|1364.4|1382.86|1364.26|7
1649987940000|2022-04-15 01:59:00|1382.77|1364.17|1382.91|1364.31|1382.91|1364.31|1382.77|1364.17|3
1649987950000|2022-04-15 01:59:10|1383.08|1364.48|1383.11|1364.51|1383.11|1364.51|1383.08|1364.48|2
1649987960000|2022-04-15 01:59:20|1382.92|1364.32|1382.92|1364.32|1382.92|1364.32|1382.92|1364.32|1
1649987970000|2022-04-15 01:59:30|1382.99|1364.39|1382.99|1364.39|1382.99|1364.39|1382.99|1364.39|1
1649987980000|2022-04-15 01:59:40|1383.02|1364.42|1383.02|1364.42|1383.02|1364.42|1383.02|1364.42|1
1649988000000|2022-04-15 02:00:00|1382.99|1364.39|1383.7|1365.1|1383.71|1365.11|1382.98|1364.38|11
1649988010000|2022-04-15 02:00:10|1383.69|1365.09|1383.95|1365.35|1383.96|1365.36|1383.69|1365.09|8
1649988020000|2022-04-15 02:00:20|1383.94|1365.34|1383.71|1365.11|1383.95|1365.35|1383.59|1364.99|13
1649988030000|2022-04-15 02:00:30|1383.72|1365.12|1383.67|1365.07|1383.72|1365.12|1383.51|1364.91|12
1649988040000|2022-04-15 02:00:40|1383.58|1364.98|1383.65|1365.05|1383.67|1365.07|1383.54|1364.94|7
1649988050000|2022-04-15 02:00:50|1383.54|1364.94|1383.36|1364.76|1383.65|1365.05|1383.32|1364.72|18
1649988060000|2022-04-15 02:01:00|1383.41|1364.81|1383.17|1364.57|1383.45|1364.85|1383.17|1364.57|10
1649988070000|2022-04-15 02:01:10|1383.19|1364.59|1383.21|1364.61|1383.21|1364.61|1383.18|1364.58|9
1649988080000|2022-04-15 02:01:20|1383.22|1364.62|1383.63|1365.03|1383.63|1365.03|1383.21|1364.61|11
1649988090000|2022-04-15 02:01:30|1383.69|1365.09|1383.77|1365.17|1383.78|1365.18|1383.67|1365.07|6
1649988100000|2022-04-15 02:01:40|1383.93|1365.33|1383.93|1365.33|1383.95|1365.35|1383.93|1365.33|3
1649988110000|2022-04-15 02:01:50|1383.9|1365.3|1383.93|1365.33|1383.93|1365.33|1383.87|1365.27|8
1649988120000|2022-04-15 02:02:00|1383.89|1365.29|1383.84|1365.24|1383.9|1365.3|1383.84|1365.24|8
1649988130000|2022-04-15 02:02:10|1383.88|1365.28|1383.88|1365.28|1383.88|1365.28|1383.84|1365.24|3
1649988140000|2022-04-15 02:02:20|1383.81|1365.21|1383.81|1365.21|1383.81|1365.21|1383.8|1365.2|3
1649988150000|2022-04-15 02:02:30|1383.69|1365.09|1383.69|1365.09|1383.69|1365.09|1383.66|1365.06|5
1649988160000|2022-04-15 02:02:40|1383.66|1365.06|1383.72|1365.12|1383.72|1365.12|1383.66|1365.06|7
1649988170000|2022-04-15 02:02:50|1383.67|1365.07|1383.78|1365.18|1383.78|1365.18|1383.67|1365.07|3
1649988180000|2022-04-15 02:03:00|1383.77|1365.17|1383.7|1365.1|1383.81|1365.21|1383.7|1365.1|7
1649988190000|2022-04-15 02:03:10|1383.75|1365.15|1383.66|1365.06|1383.75|1365.15|1383.66|1365.06|7
1649988200000|2022-04-15 02:03:20|1383.72|1365.12|1383.67|1365.07|1383.72|1365.12|1383.66|1365.06|8
1649988210000|2022-04-15 02:03:30|1383.64|1365.04|1383.69|1365.09|1383.69|1365.09|1383.64|1365.04|10
1649988220000|2022-04-15 02:03:40|1383.64|1365.04|1383.76|1365.16|1383.76|1365.16|1383.64|1365.04|6
1649988230000|2022-04-15 02:03:50|1383.75|1365.15|1383.35|1364.75|1383.79|1365.19|1383.35|1364.75|13
1649988240000|2022-04-15 02:04:00|1383.23|1364.63|1382.79|1364.19|1383.23|1364.63|1382.79|1364.19|3
1649988250000|2022-04-15 02:04:10|1382.83|1364.23|1382.82|1364.22|1382.83|1364.23|1382.78|1364.18|6
1649988260000|2022-04-15 02:04:20|1382.8|1364.2|1382.81|1364.21|1382.81|1364.21|1382.78|1364.18|4
1649988270000|2022-04-15 02:04:30|1382.85|1364.25|1382.79|1364.19|1382.85|1364.25|1382.79|1364.19|4
1649988280000|2022-04-15 02:04:40|1382.83|1364.23|1382.88|1364.28|1382.88|1364.28|1382.83|1364.23|4
1649988290000|2022-04-15 02:04:50|1382.84|1364.24|1382.37|1363.77|1382.88|1364.28|1382.29|1363.69|9
1649988300000|2022-04-15 02:05:00|1382.38|1363.78|1382.3|1363.7|1382.38|1363.78|1382.24|1363.64|7
1649988310000|2022-04-15 02:05:10|1382.21|1363.61|1382.7|1364.1|1382.7|1364.1|1382.21|1363.61|6
1649988320000|2022-04-15 02:05:20|1382.9|1364.3|1382.3|1363.7|1382.99|1364.39|1382.3|1363.7|12
1649988330000|2022-04-15 02:05:30|1382.31|1363.71|1381.84|1363.24|1382.31|1363.71|1381.83|1363.23|3
1649988340000|2022-04-15 02:05:40|1381.85|1363.25|1382.51|1363.91|1382.51|1363.91|1381.85|1363.25|4
1649988350000|2022-04-15 02:05:50|1382.52|1363.92|1382.76|1364.16|1382.76|1364.16|1382.51|1363.91|3
1649988360000|2022-04-15 02:06:00|1382.73|1364.13|1382.86|1364.26|1382.86|1364.26|1382.73|1364.13|2
1649988380000|2022-04-15 02:06:20|1382.71|1364.11|1382.71|1364.11|1382.71|1364.11|1382.71|1364.11|1
1649988390000|2022-04-15 02:06:30|1382.7|1364.1|1382.72|1364.12|1382.72|1364.12|1382.7|1364.1|2
1649988400000|2022-04-15 02:06:40|1382.73|1364.13|1382.6|1364|1382.73|1364.13|1382.6|1364|2
1649988410000|2022-04-15 02:06:50|1382.61|1364.01|1382.61|1364.01|1382.61|1364.01|1382.61|1364.01|1
1649988420000|2022-04-15 02:07:00|1382.62|1364.02|1382.62|1364.02|1382.62|1364.02|1382.62|1364.02|1
1649988430000|2022-04-15 02:07:10|1382.81|1364.21|1382.81|1364.21|1382.81|1364.21|1382.81|1364.21|1
1649988440000|2022-04-15 02:07:20|1382.69|1364.09|1382.82|1364.22|1382.85|1364.25|1382.69|1364.09|6
1649988460000|2022-04-15 02:07:40|1382.85|1364.25|1383.01|1364.41|1383.01|1364.41|1382.85|1364.25|2
1649988470000|2022-04-15 02:07:50|1383.03|1364.43|1383.14|1364.54|1383.14|1364.54|1383.03|1364.43|4
1649988480000|2022-04-15 02:08:00|1383.06|1364.46|1382.99|1364.39|1383.06|1364.46|1382.99|1364.39|3
1649988490000|2022-04-15 02:08:10|1383.03|1364.43|1382.99|1364.39|1383.03|1364.43|1382.99|1364.39|2
1649988500000|2022-04-15 02:08:20|1382.97|1364.37|1382.88|1364.28|1382.97|1364.37|1382.88|1364.28|2
1649988510000|2022-04-15 02:08:30|1382.8|1364.2|1382.8|1364.2|1382.8|1364.2|1382.8|1364.2|1
1649988520000|2022-04-15 02:08:40|1382.97|1364.37|1382.97|1364.37|1382.97|1364.37|1382.94|1364.34|7
1649988530000|2022-04-15 02:08:50|1382.96|1364.36|1382.94|1364.34|1382.96|1364.36|1382.86|1364.26|14
1649988540000|2022-04-15 02:09:00|1382.74|1364.14|1382.92|1364.32|1382.92|1364.32|1382.74|1364.14|3
1649988550000|2022-04-15 02:09:10|1382.73|1364.13|1382.73|1364.13|1382.73|1364.13|1382.73|1364.13|1
1649988560000|2022-04-15 02:09:20|1382.69|1364.09|1382.72|1364.12|1382.73|1364.13|1382.69|1364.09|7
1649988570000|2022-04-15 02:09:30|1382.73|1364.13|1382.72|1364.12|1382.92|1364.32|1382.72|1364.12|5
1649988580000|2022-04-15 02:09:40|1382.67|1364.07|1382.72|1364.12|1382.72|1364.12|1382.67|1364.07|4
1649988590000|2022-04-15 02:09:50|1382.67|1364.07|1382.69|1364.09|1382.69|1364.09|1382.67|1364.07|2
1649988600000|2022-04-15 02:10:00|1382.64|1364.04|1382.87|1364.27|1382.91|1364.31|1382.64|1364.04|15
1649988610000|2022-04-15 02:10:10|1382.86|1364.26|1382.77|1364.17|1382.87|1364.27|1382.73|1364.13|10
1649988620000|2022-04-15 02:10:20|1382.74|1364.14|1382.75|1364.15|1382.75|1364.15|1382.74|1364.14|2
1649988630000|2022-04-15 02:10:30|1382.79|1364.19|1382.78|1364.18|1382.79|1364.19|1382.75|1364.15|4
1649988650000|2022-04-15 02:10:50|1382.76|1364.16|1382.81|1364.21|1382.81|1364.21|1382.76|1364.16|2
1649988660000|2022-04-15 02:11:00|1382.85|1364.25|1383.07|1364.47|1383.07|1364.47|1382.83|1364.23|6
1649988670000|2022-04-15 02:11:10|1382.98|1364.38|1382.83|1364.23|1382.98|1364.38|1382.83|1364.23|2
1649988680000|2022-04-15 02:11:20|1382.86|1364.26|1382.86|1364.26|1382.86|1364.26|1382.86|1364.26|1
1649988690000|2022-04-15 02:11:30|1383.14|1364.54|1383.03|1364.43|1383.14|1364.54|1383|1364.4|3
1649988700000|2022-04-15 02:11:40|1382.87|1364.27|1383.09|1364.49|1383.09|1364.49|1382.87|1364.27|6
1649988710000|2022-04-15 02:11:50|1383.08|1364.48|1383.02|1364.42|1383.08|1364.48|1382.99|1364.39|3
1649988720000|2022-04-15 02:12:00|1382.93|1364.33|1383.02|1364.42|1383.02|1364.42|1382.93|1364.33|2
1649988730000|2022-04-15 02:12:10|1382.92|1364.32|1382.92|1364.32|1382.92|1364.32|1382.92|1364.32|1
1649988750000|2022-04-15 02:12:30|1383.02|1364.42|1383.02|1364.42|1383.02|1364.42|1383.02|1364.42|1
1649988760000|2022-04-15 02:12:40|1383.03|1364.43|1382.89|1364.29|1383.03|1364.43|1382.89|1364.29|3
1649988770000|2022-04-15 02:12:50|1383.02|1364.42|1383.02|1364.42|1383.02|1364.42|1383.02|1364.42|1
1649988780000|2022-04-15 02:13:00|1383.01|1364.41|1383.1|1364.5|1383.1|1364.5|1383.01|1364.41|2
1649988810000|2022-04-15 02:13:30|1382.96|1364.36|1382.99|1364.39|1382.99|1364.39|1382.96|1364.36|2
1649988840000|2022-04-15 02:14:00|1383.16|1364.56|1383.21|1364.61|1383.21|1364.61|1383.16|1364.56|2
1649988850000|2022-04-15 02:14:10|1383.14|1364.54|1383.11|1364.51|1383.14|1364.54|1383.1|1364.5|3
1649988860000|2022-04-15 02:14:20|1383.1|1364.5|1383.11|1364.51|1383.11|1364.51|1383.1|1364.5|2
1649988880000|2022-04-15 02:14:40|1383.13|1364.53|1382.94|1364.34|1383.13|1364.53|1382.94|1364.34|2
1649988900000|2022-04-15 02:15:00|1382.96|1364.36|1383.6|1365|1383.6|1365|1382.94|1364.34|9
1649988910000|2022-04-15 02:15:10|1383.58|1364.98|1383.58|1364.98|1383.58|1364.98|1383.58|1364.98|1
1649988940000|2022-04-15 02:15:40|1383.49|1364.89|1383.49|1364.89|1383.49|1364.89|1383.49|1364.89|1
1649988950000|2022-04-15 02:15:50|1383.73|1365.13|1383.73|1365.13|1383.73|1365.13|1383.73|1365.13|1
1649988960000|2022-04-15 02:16:00|1383.74|1365.14|1383.74|1365.14|1383.74|1365.14|1383.74|1365.14|1
1649988970000|2022-04-15 02:16:10|1383.75|1365.15|1383.74|1365.14|1383.75|1365.15|1383.74|1365.14|2
1649988980000|2022-04-15 02:16:20|1383.67|1365.07|1383.28|1364.68|1383.79|1365.19|1383.28|1364.68|8
1649988990000|2022-04-15 02:16:30|1383.15|1364.55|1382.51|1363.91|1383.18|1364.58|1382.27|1363.67|14
1649989000000|2022-04-15 02:16:40|1382.42|1363.82|1382.67|1364.07|1382.7|1364.1|1382.42|1363.82|4
1649989010000|2022-04-15 02:16:50|1382.74|1364.14|1382.62|1364.02|1382.74|1364.14|1382.62|1364.02|6
1649989020000|2022-04-15 02:17:00|1382.6|1364|1381.95|1363.35|1382.6|1364|1381.9|1363.3|7
1649989030000|2022-04-15 02:17:10|1381.91|1363.31|1381.78|1363.18|1381.98|1363.38|1381.62|1363.02|13
1649989040000|2022-04-15 02:17:20|1382.31|1363.71|1381.81|1363.21|1382.31|1363.71|1381.59|1362.99|9
1649989050000|2022-04-15 02:17:30|1381.89|1363.29|1382.39|1363.79|1382.4|1363.8|1381.83|1363.23|23
1649989060000|2022-04-15 02:17:40|1382.38|1363.78|1382.66|1364.06|1382.7|1364.1|1382.38|1363.78|8
1649989070000|2022-04-15 02:17:50|1382.7|1364.1|1382.58|1363.98|1382.7|1364.1|1382.58|1363.98|11
1649989080000|2022-04-15 02:18:00|1382.6|1364|1382.8|1364.2|1382.8|1364.2|1382.6|1364|6
1649989090000|2022-04-15 02:18:10|1382.79|1364.19|1382.79|1364.19|1382.79|1364.19|1382.77|1364.17|4
1649989100000|2022-04-15 02:18:20|1382.8|1364.2|1382.94|1364.34|1382.94|1364.34|1382.8|1364.2|3
1649989110000|2022-04-15 02:18:30|1383.17|1364.57|1383.17|1364.57|1383.17|1364.57|1383.17|1364.57|1
1649989120000|2022-04-15 02:18:40|1382.93|1364.33|1383.3|1364.7|1383.3|1364.7|1382.93|1364.33|5
1649989130000|2022-04-15 02:18:50|1383.53|1364.93|1383.72|1365.12|1383.72|1365.12|1383.53|1364.93|7
1649989140000|2022-04-15 02:19:00|1383.71|1365.11|1383.65|1365.05|1383.71|1365.11|1383.63|1365.03|4
1649989150000|2022-04-15 02:19:10|1383.67|1365.07|1383.74|1365.14|1383.74|1365.14|1383.59|1364.99|6
1649989160000|2022-04-15 02:19:20|1383.67|1365.07|1383.67|1365.07|1383.67|1365.07|1383.67|1365.07|1
1649989170000|2022-04-15 02:19:30|1383.68|1365.08|1383.41|1364.81|1383.75|1365.15|1383.22|1364.62|11
1649989180000|2022-04-15 02:19:40|1383.24|1364.64|1383.04|1364.44|1383.49|1364.89|1382.97|1364.37|6
1649989190000|2022-04-15 02:19:50|1383.02|1364.42|1383.71|1365.11|1383.75|1365.15|1382.91|1364.31|6
1649989200000|2022-04-15 02:20:00|1383.8|1365.2|1383.8|1365.2|1383.8|1365.2|1383.8|1365.2|1
1649989210000|2022-04-15 02:20:10|1383.78|1365.18|1383.8|1365.2|1383.8|1365.2|1383.78|1365.18|2
1649989220000|2022-04-15 02:20:20|1383.83|1365.23|1384.7|1366.1|1384.7|1366.1|1383.8|1365.2|11
1649989260000|2022-04-15 02:21:00|1384.74|1366.14|1384.77|1366.17|1384.8|1366.2|1384.68|1366.08|8
1649989270000|2022-04-15 02:21:10|1384.73|1366.13|1384.75|1366.15|1384.75|1366.15|1384.73|1366.13|3
1649989280000|2022-04-15 02:21:20|1384.8|1366.2|1385.51|1366.91|1385.51|1366.91|1384.77|1366.17|9
1649989290000|2022-04-15 02:21:30|1385.52|1366.92|1385.55|1366.95|1385.58|1366.98|1385.45|1366.85|5
1649989300000|2022-04-15 02:21:40|1385.54|1366.94|1385.53|1366.93|1385.54|1366.94|1385.44|1366.84|5
1649989310000|2022-04-15 02:21:50|1385.54|1366.94|1385.52|1366.92|1385.6|1367|1385.41|1366.81|13
1649989320000|2022-04-15 02:22:00|1385.54|1366.94|1385.64|1367.04|1385.64|1367.04|1385.54|1366.94|3
1649989330000|2022-04-15 02:22:10|1385.59|1366.99|1385.52|1366.92|1385.59|1366.99|1385.52|1366.92|3
1649989340000|2022-04-15 02:22:20|1385.58|1366.98|1385.6|1367|1385.64|1367.04|1385.55|1366.95|7
1649989350000|2022-04-15 02:22:30|1385.59|1366.99|1385.58|1366.98|1385.6|1367|1385.51|1366.91|13
1649989360000|2022-04-15 02:22:40|1385.59|1366.99|1385.63|1367.03|1385.66|1367.06|1385.51|1366.91|13
1649989370000|2022-04-15 02:22:50|1385.64|1367.04|1385.7|1367.1|1385.71|1367.11|1385.64|1367.04|12
1649989380000|2022-04-15 02:23:00|1385.6|1367|1385.66|1367.06|1385.7|1367.1|1385.6|1367|9
1649989390000|2022-04-15 02:23:10|1385.68|1367.08|1384.91|1366.31|1385.68|1367.08|1384.91|1366.31|8
1649989400000|2022-04-15 02:23:20|1384.93|1366.33|1384.93|1366.33|1384.93|1366.33|1384.93|1366.33|1
1649989410000|2022-04-15 02:23:30|1384.78|1366.18|1384.84|1366.24|1384.85|1366.25|1384.78|1366.18|6
1649989420000|2022-04-15 02:23:40|1384.8|1366.2|1384.84|1366.24|1384.84|1366.24|1384.79|1366.19|4
1649989430000|2022-04-15 02:23:50|1384.85|1366.25|1384.84|1366.24|1384.85|1366.25|1384.84|1366.24|4
1649989440000|2022-04-15 02:24:00|1384.86|1366.26|1384.82|1366.22|1384.86|1366.26|1384.82|1366.22|3
1649989450000|2022-04-15 02:24:10|1384.87|1366.27|1384.72|1366.12|1384.87|1366.27|1384.72|1366.12|2
1649989460000|2022-04-15 02:24:20|1384.76|1366.16|1384.72|1366.12|1384.76|1366.16|1384.72|1366.12|2
1649989470000|2022-04-15 02:24:30|1384.68|1366.08|1383.92|1365.32|1384.68|1366.08|1383.92|1365.32|8
1649989480000|2022-04-15 02:24:40|1383.96|1365.36|1383.95|1365.35|1383.96|1365.36|1383.95|1365.35|2
1649989490000|2022-04-15 02:24:50|1383.92|1365.32|1384.03|1365.43|1384.03|1365.43|1383.86|1365.26|4
1649989500000|2022-04-15 02:25:00|1383.87|1365.27|1384|1365.4|1384.06|1365.46|1383.87|1365.27|11
1649989510000|2022-04-15 02:25:10|1384.02|1365.42|1383.92|1365.32|1384.02|1365.42|1383.92|1365.32|3
1649989520000|2022-04-15 02:25:20|1383.87|1365.27|1384.19|1365.59|1384.19|1365.59|1383.84|1365.24|5
1649989530000|2022-04-15 02:25:30|1383.89|1365.29|1383.88|1365.28|1383.89|1365.29|1383.79|1365.19|4
1649989540000|2022-04-15 02:25:40|1383.89|1365.29|1383.88|1365.28|1383.89|1365.29|1383.88|1365.28|2
1649989550000|2022-04-15 02:25:50|1383.89|1365.29|1384.27|1365.67|1384.27|1365.67|1383.89|1365.29|2
1649989560000|2022-04-15 02:26:00|1384.15|1365.55|1384.18|1365.58|1384.2|1365.6|1383.76|1365.16|9
1649989570000|2022-04-15 02:26:10|1384.12|1365.52|1383.83|1365.23|1384.34|1365.74|1383.74|1365.14|9
1649989580000|2022-04-15 02:26:20|1383.79|1365.19|1384.32|1365.72|1384.32|1365.72|1383.79|1365.19|6
1649989590000|2022-04-15 02:26:30|1384.33|1365.73|1384.57|1365.97|1384.57|1365.97|1384.27|1365.67|5
1649989600000|2022-04-15 02:26:40|1384.58|1365.98|1384.6|1366|1384.6|1366|1384.57|1365.97|3
1649989610000|2022-04-15 02:26:50|1384.59|1365.99|1384.59|1365.99|1384.59|1365.99|1384.59|1365.99|1
1649989620000|2022-04-15 02:27:00|1384.57|1365.97|1384.5|1365.9|1384.57|1365.97|1384.5|1365.9|2
1649989630000|2022-04-15 02:27:10|1384.63|1366.03|1384.63|1366.03|1384.66|1366.06|1384.63|1366.03|5
1649989640000|2022-04-15 02:27:20|1384.64|1366.04|1384.63|1366.03|1384.77|1366.17|1384.51|1365.91|10
1649989650000|2022-04-15 02:27:30|1384.61|1366.01|1384.61|1366.01|1384.63|1366.03|1384.61|1366.01|3
1649989660000|2022-04-15 02:27:40|1384.62|1366.02|1384.8|1366.2|1384.8|1366.2|1384.57|1365.97|5
1649989670000|2022-04-15 02:27:50|1384.75|1366.15|1384.75|1366.15|1384.75|1366.15|1384.75|1366.15|1
1649989680000|2022-04-15 02:28:00|1384.8|1366.2|1384.8|1366.2|1384.8|1366.2|1384.8|1366.2|1
1649989690000|2022-04-15 02:28:10|1384.81|1366.21|1384.81|1366.21|1384.81|1366.21|1384.81|1366.21|1
1649989700000|2022-04-15 02:28:20|1384.72|1366.12|1384.77|1366.17|1384.78|1366.18|1384.68|1366.08|11
1649989710000|2022-04-15 02:28:30|1384.69|1366.09|1384.74|1366.14|1384.74|1366.14|1384.69|1366.09|4
1649989720000|2022-04-15 02:28:40|1384.76|1366.16|1384.76|1366.16|1384.76|1366.16|1384.76|1366.16|1
1649989730000|2022-04-15 02:28:50|1384.79|1366.19|1384.79|1366.19|1384.79|1366.19|1384.75|1366.15|3
1649989740000|2022-04-15 02:29:00|1384.78|1366.18|1384.75|1366.15|1384.79|1366.19|1384.75|1366.15|3
1649989750000|2022-04-15 02:29:10|1384.69|1366.09|1384.74|1366.14|1384.74|1366.14|1384.69|1366.09|3
1649989760000|2022-04-15 02:29:20|1384.77|1366.17|1384.66|1366.06|1384.77|1366.17|1384.66|1366.06|3
1649989770000|2022-04-15 02:29:30|1384.7|1366.1|1384.73|1366.13|1384.75|1366.15|1384.7|1366.1|6
1649989780000|2022-04-15 02:29:40|1384.75|1366.15|1384.84|1366.24|1384.84|1366.24|1384.75|1366.15|3
1649989790000|2022-04-15 02:29:50|1384.69|1366.09|1384.54|1365.94|1384.69|1366.09|1384.52|1365.92|5
1649989800000|2022-04-15 02:30:00|1384.55|1365.95|1384.05|1365.45|1384.68|1366.08|1384.05|1365.45|7
1649989810000|2022-04-15 02:30:10|1384.09|1365.49|1384.65|1366.05|1384.68|1366.08|1384|1365.4|14
1649989820000|2022-04-15 02:30:20|1384.59|1365.99|1384.72|1366.12|1384.72|1366.12|1384.43|1365.83|16
1649989830000|2022-04-15 02:30:30|1384.74|1366.14|1384.79|1366.19|1384.87|1366.27|1384.74|1366.14|17
1649989840000|2022-04-15 02:30:40|1384.81|1366.21|1384.82|1366.22|1384.87|1366.27|1384.8|1366.2|9
1649989850000|2022-04-15 02:30:50|1384.83|1366.23|1384.77|1366.17|1384.83|1366.23|1384.76|1366.16|4
1649989860000|2022-04-15 02:31:00|1384.83|1366.23|1384.73|1366.13|1384.83|1366.23|1384.73|1366.13|5
1649989870000|2022-04-15 02:31:10|1384.69|1366.09|1384.16|1365.56|1384.69|1366.09|1384.14|1365.54|10
1649989880000|2022-04-15 02:31:20|1384.14|1365.54|1383.61|1365.01|1384.26|1365.66|1383.61|1365.01|12
1649989890000|2022-04-15 02:31:30|1383.6|1365|1383.82|1365.22|1383.82|1365.22|1383.33|1364.73|14
1649989900000|2022-04-15 02:31:40|1383.72|1365.12|1382.91|1364.31|1383.82|1365.22|1382.83|1364.23|14
1649989910000|2022-04-15 02:31:50|1382.93|1364.33|1383.23|1364.63|1383.26|1364.66|1382.79|1364.19|19
1649989920000|2022-04-15 02:32:00|1383.24|1364.64|1383.11|1364.51|1383.24|1364.64|1383.11|1364.51|5
1649989930000|2022-04-15 02:32:10|1383.16|1364.56|1382.79|1364.19|1383.16|1364.56|1382.79|1364.19|9
1649989940000|2022-04-15 02:32:20|1382.82|1364.22|1382.76|1364.16|1382.82|1364.22|1382.57|1363.97|5
1649989950000|2022-04-15 02:32:30|1382.74|1364.14|1382.62|1364.02|1382.78|1364.18|1382.51|1363.91|15
1649989960000|2022-04-15 02:32:40|1382.61|1364.01|1382.65|1364.05|1382.65|1364.05|1382.61|1364.01|8
1649989970000|2022-04-15 02:32:50|1382.66|1364.06|1382.64|1364.04|1382.66|1364.06|1382.53|1363.93|6
1649989980000|2022-04-15 02:33:00|1382.78|1364.18|1382.88|1364.28|1382.88|1364.28|1382.75|1364.15|8
1649989990000|2022-04-15 02:33:10|1382.89|1364.29|1382.9|1364.3|1382.9|1364.3|1382.88|1364.28|3
1649990000000|2022-04-15 02:33:20|1382.83|1364.23|1382.83|1364.23|1383.01|1364.41|1382.83|1364.23|11
1649990010000|2022-04-15 02:33:30|1382.86|1364.26|1383.13|1364.53|1383.13|1364.53|1382.82|1364.22|11
1649990020000|2022-04-15 02:33:40|1383.07|1364.47|1383.15|1364.55|1383.2|1364.6|1382.94|1364.34|13
1649990030000|2022-04-15 02:33:50|1383.2|1364.6|1383.15|1364.55|1383.2|1364.6|1383.15|1364.55|2
1649990040000|2022-04-15 02:34:00|1383.13|1364.53|1383.13|1364.53|1383.13|1364.53|1383.13|1364.53|1
1649990050000|2022-04-15 02:34:10|1383.18|1364.58|1383.12|1364.52|1383.18|1364.58|1383.08|1364.48|4
1649990060000|2022-04-15 02:34:20|1383.06|1364.46|1383.03|1364.43|1383.14|1364.54|1382.94|1364.34|11
1649990070000|2022-04-15 02:34:30|1383.02|1364.42|1383.03|1364.43|1383.03|1364.43|1383.02|1364.42|2
1649990080000|2022-04-15 02:34:40|1383.27|1364.67|1382.99|1364.39|1383.27|1364.67|1382.96|1364.36|4
1649990100000|2022-04-15 02:35:00|1382.96|1364.36|1382.98|1364.38|1382.98|1364.38|1382.96|1364.36|2
1649990110000|2022-04-15 02:35:10|1383.15|1364.55|1382.94|1364.34|1383.18|1364.58|1382.94|1364.34|9
1649990120000|2022-04-15 02:35:20|1383.02|1364.42|1382.99|1364.39|1383.02|1364.42|1382.99|1364.39|2
1649990130000|2022-04-15 02:35:30|1383.02|1364.42|1382.99|1364.39|1383.02|1364.42|1382.99|1364.39|2
1649990140000|2022-04-15 02:35:40|1383.01|1364.41|1383.01|1364.41|1383.01|1364.41|1383.01|1364.41|1
1649990160000|2022-04-15 02:36:00|1382.85|1364.25|1382.78|1364.18|1382.88|1364.28|1382.76|1364.16|4
1649990170000|2022-04-15 02:36:10|1382.85|1364.25|1382.82|1364.22|1382.85|1364.25|1382.82|1364.22|4
1649990180000|2022-04-15 02:36:20|1382.81|1364.21|1382.82|1364.22|1382.82|1364.22|1382.78|1364.18|4
1649990190000|2022-04-15 02:36:30|1382.95|1364.35|1382.95|1364.35|1382.95|1364.35|1382.95|1364.35|1
1649990200000|2022-04-15 02:36:40|1382.99|1364.39|1382.95|1364.35|1382.99|1364.39|1382.95|1364.35|3
1649990210000|2022-04-15 02:36:50|1382.99|1364.39|1382.95|1364.35|1382.99|1364.39|1382.95|1364.35|4
1649990220000|2022-04-15 02:37:00|1382.99|1364.39|1382.81|1364.21|1382.99|1364.39|1382.77|1364.17|5
1649990230000|2022-04-15 02:37:10|1382.84|1364.24|1382.83|1364.23|1382.84|1364.24|1382.83|1364.23|2
1649990240000|2022-04-15 02:37:20|1382.84|1364.24|1382.96|1364.36|1382.96|1364.36|1382.84|1364.24|3
1649990250000|2022-04-15 02:37:30|1382.99|1364.39|1382.96|1364.36|1382.99|1364.39|1382.96|1364.36|2
1649990260000|2022-04-15 02:37:40|1382.93|1364.33|1382.8|1364.2|1382.93|1364.33|1382.8|1364.2|2
1649990270000|2022-04-15 02:37:50|1382.76|1364.16|1382.76|1364.16|1382.8|1364.2|1382.76|1364.16|5
1649990280000|2022-04-15 02:38:00|1382.72|1364.12|1382.76|1364.16|1382.94|1364.34|1382.72|1364.12|16
1649990290000|2022-04-15 02:38:10|1382.7|1364.1|1382.87|1364.27|1382.91|1364.31|1382.7|1364.1|11
1649990300000|2022-04-15 02:38:20|1382.91|1364.31|1382.91|1364.31|1382.91|1364.31|1382.87|1364.27|5
1649990310000|2022-04-15 02:38:30|1382.87|1364.27|1382.92|1364.32|1382.92|1364.32|1382.86|1364.26|12
1649990330000|2022-04-15 02:38:50|1382.91|1364.31|1382.93|1364.33|1382.93|1364.33|1382.86|1364.26|9
1649990340000|2022-04-15 02:39:00|1382.9|1364.3|1382.97|1364.37|1382.97|1364.37|1382.9|1364.3|8
1649990350000|2022-04-15 02:39:10|1383.37|1364.77|1382.18|1365.08|1383.39|1365.54|1382.13|1364.37|11
1649990360000|2022-04-15 02:39:20|1382.2|1365.1|1382.22|1365.12|1382.22|1365.12|1382.2|1365.1|2
1649990370000|2022-04-15 02:39:30|1382.23|1365.13|1382.81|1365.71|1382.81|1365.71|1382.23|1365.13|5
1649990380000|2022-04-15 02:39:40|1382.85|1365.75|1382.98|1365.88|1382.98|1365.88|1382.85|1365.75|6
1649990390000|2022-04-15 02:39:50|1382.96|1365.86|1382.99|1365.89|1382.99|1365.89|1382.96|1365.86|4
1649990400000|2022-04-15 02:40:00|1382.9|1365.8|1382.9|1365.8|1382.9|1365.8|1382.9|1365.8|1
1649990410000|2022-04-15 02:40:10|1382.88|1365.78|1382.88|1365.78|1382.88|1365.78|1382.88|1365.78|1
1649990420000|2022-04-15 02:40:20|1382.86|1365.76|1382.9|1365.8|1382.9|1365.8|1382.86|1365.76|3
1649990450000|2022-04-15 02:40:50|1383.04|1365.94|1383.04|1365.94|1383.04|1365.94|1383.04|1365.94|1
1649990460000|2022-04-15 02:41:00|1382.99|1365.89|1382.91|1365.81|1382.99|1365.89|1382.91|1365.81|2
1649990470000|2022-04-15 02:41:10|1382.93|1365.83|1382.92|1365.82|1382.93|1365.83|1382.91|1365.81|3
1649990480000|2022-04-15 02:41:20|1382.94|1365.84|1382.94|1365.84|1382.94|1365.84|1382.94|1365.84|1
1649990490000|2022-04-15 02:41:30|1382.9|1365.8|1382.9|1365.8|1382.9|1365.8|1382.9|1365.8|1
1649990510000|2022-04-15 02:41:50|1382.91|1365.81|1382.91|1365.81|1382.91|1365.81|1382.91|1365.81|1
1649990520000|2022-04-15 02:42:00|1383.07|1365.97|1383.18|1366.08|1383.18|1366.08|1382.95|1365.85|6
1649990530000|2022-04-15 02:42:10|1383.23|1366.13|1383.14|1366.04|1383.66|1366.56|1383.14|1366.04|8
1649990540000|2022-04-15 02:42:20|1383.19|1366.09|1383|1365.9|1383.19|1366.09|1382.99|1365.89|3
1649990560000|2022-04-15 02:42:40|1383.03|1365.93|1383.9|1366.8|1383.92|1366.82|1383.03|1365.93|11
1649990580000|2022-04-15 02:43:00|1383.96|1366.86|1383.99|1366.89|1384.05|1366.95|1383.96|1366.86|8
1649990590000|2022-04-15 02:43:10|1384|1366.9|1383.99|1366.89|1384.04|1366.94|1383.97|1366.87|5
1649990600000|2022-04-15 02:43:20|1384.03|1366.93|1384.04|1366.94|1384.07|1366.97|1384.03|1366.93|4
1649990610000|2022-04-15 02:43:30|1384.01|1366.91|1384.06|1366.96|1384.07|1366.97|1384.01|1366.91|7
1649990630000|2022-04-15 02:43:50|1384.05|1366.95|1384.04|1366.94|1384.05|1366.95|1384.04|1366.94|2
1649990640000|2022-04-15 02:44:00|1384.08|1366.98|1384.04|1366.94|1384.08|1366.98|1384.03|1366.93|4
1649990650000|2022-04-15 02:44:10|1384.03|1366.93|1383.23|1366.13|1384.22|1367.12|1383.16|1366.06|10
1649990670000|2022-04-15 02:44:30|1383.25|1366.15|1383.25|1366.15|1383.25|1366.15|1383.25|1366.15|1
1649990680000|2022-04-15 02:44:40|1383.19|1366.09|1383.19|1366.09|1383.19|1366.09|1383.19|1366.09|1
1649990690000|2022-04-15 02:44:50|1383.25|1366.15|1383.25|1366.15|1383.25|1366.15|1383.25|1366.15|1
1649990700000|2022-04-15 02:45:00|1383.27|1366.17|1383.29|1366.19|1383.31|1366.21|1383.27|1366.17|11
1649990710000|2022-04-15 02:45:10|1383.3|1366.2|1383.55|1366.45|1383.66|1366.56|1383.29|1366.19|9
1649990720000|2022-04-15 02:45:20|1383.63|1366.53|1383.88|1366.78|1383.89|1366.79|1383.63|1366.53|6
1649990730000|2022-04-15 02:45:30|1384|1366.9|1384.01|1366.91|1384.02|1366.92|1384|1366.9|6
1649990740000|2022-04-15 02:45:40|1384.02|1366.92|1384.09|1366.99|1384.09|1366.99|1384.01|1366.91|3
1649990750000|2022-04-15 02:45:50|1384.21|1367.11|1384.21|1367.11|1384.21|1367.11|1384.12|1367.02|5
1649990760000|2022-04-15 02:46:00|1384.09|1366.99|1384.21|1367.11|1384.45|1367.35|1384.05|1366.95|5
1649990770000|2022-04-15 02:46:10|1384.09|1366.99|1384.18|1367.08|1384.21|1367.11|1384.01|1366.91|10
1649990780000|2022-04-15 02:46:20|1384.2|1367.1|1384.21|1367.11|1384.21|1367.11|1384.2|1367.1|2
1649990790000|2022-04-15 02:46:30|1384.22|1367.12|1384.09|1366.99|1384.24|1367.14|1384.07|1366.97|4
1649990800000|2022-04-15 02:46:40|1384.08|1366.98|1384.19|1367.09|1384.34|1367.24|1384.08|1366.98|6
1649990810000|2022-04-15 02:46:50|1383.98|1366.88|1383.98|1366.88|1383.98|1366.88|1383.89|1366.79|3
1649990820000|2022-04-15 02:47:00|1383.99|1366.89|1384.16|1367.06|1384.19|1367.09|1383.98|1366.88|8
1649990830000|2022-04-15 02:47:10|1384.17|1367.07|1384|1366.9|1384.2|1367.1|1384|1366.9|8
1649990840000|2022-04-15 02:47:20|1383.97|1366.87|1383.98|1366.88|1384|1366.9|1383.97|1366.87|4
1649990850000|2022-04-15 02:47:30|1384|1366.9|1383.95|1366.85|1384|1366.9|1383.95|1366.85|4
1649990860000|2022-04-15 02:47:40|1383.97|1366.87|1383.97|1366.87|1383.97|1366.87|1383.97|1366.87|1
1649990870000|2022-04-15 02:47:50|1383.99|1366.89|1384.07|1366.97|1384.07|1366.97|1383.98|1366.88|7
1649990880000|2022-04-15 02:48:00|1384.03|1366.93|1384.03|1366.93|1384.03|1366.93|1384.03|1366.93|1
1649990890000|2022-04-15 02:48:10|1384.05|1366.95|1384.91|1367.81|1384.91|1367.81|1384.05|1366.95|12
1649990910000|2022-04-15 02:48:30|1384.94|1367.84|1384.91|1367.81|1384.94|1367.84|1384.91|1367.81|2
1649990920000|2022-04-15 02:48:40|1384.94|1367.84|1384.81|1367.71|1384.94|1367.84|1384.81|1367.71|6
1649990930000|2022-04-15 02:48:50|1384.92|1367.82|1384.95|1367.85|1384.95|1367.85|1384.92|1367.82|4
1649990940000|2022-04-15 02:49:00|1384.91|1367.81|1384.85|1367.75|1384.95|1367.85|1384.76|1367.66|11
1649990950000|2022-04-15 02:49:10|1384.87|1367.77|1384.24|1367.14|1384.94|1367.84|1384.24|1367.14|5
1649990960000|2022-04-15 02:49:20|1384.22|1367.12|1384.24|1367.14|1384.29|1367.19|1384.06|1366.96|5
1649990970000|2022-04-15 02:49:30|1384.17|1367.07|1383.72|1366.62|1384.17|1367.07|1383.72|1366.62|7
1649990980000|2022-04-15 02:49:40|1383.64|1366.54|1383.7|1366.6|1383.72|1366.62|1383.64|1366.54|3
1649990990000|2022-04-15 02:49:50|1383.71|1366.61|1383.8|1366.7|1383.8|1366.7|1383.71|1366.61|2
1649991000000|2022-04-15 02:50:00|1383.54|1366.44|1383.32|1366.22|1383.54|1366.44|1383.26|1366.16|5
1649991010000|2022-04-15 02:50:10|1383.39|1366.29|1383.39|1366.29|1383.39|1366.29|1383.39|1366.29|1
1649991020000|2022-04-15 02:50:20|1383.42|1366.32|1383.24|1366.14|1383.42|1366.32|1383.23|1366.13|4
1649991030000|2022-04-15 02:50:30|1383.7|1366.6|1383.83|1366.73|1383.83|1366.73|1383.7|1366.6|8
1649991040000|2022-04-15 02:50:40|1383.97|1366.87|1383.93|1366.83|1383.97|1366.87|1383.93|1366.83|3
1649991050000|2022-04-15 02:50:50|1383.94|1366.84|1384.04|1366.94|1384.06|1366.96|1383.94|1366.84|5
1649991060000|2022-04-15 02:51:00|1383.95|1366.85|1384.06|1366.96|1384.06|1366.96|1383.95|1366.85|5
1649991070000|2022-04-15 02:51:10|1384.07|1366.97|1384.09|1366.99|1384.09|1366.99|1384.03|1366.93|6
1649991090000|2022-04-15 02:51:30|1384.04|1366.94|1384.03|1366.93|1384.04|1366.94|1384.03|1366.93|2
1649991100000|2022-04-15 02:51:40|1384|1366.9|1384.01|1366.91|1384.01|1366.91|1384|1366.9|2
1649991110000|2022-04-15 02:51:50|1384.02|1366.92|1384.03|1366.93|1384.03|1366.93|1384.02|1366.92|2
1649991120000|2022-04-15 02:52:00|1383.97|1366.87|1383.98|1366.88|1383.99|1366.89|1383.97|1366.87|3
1649991130000|2022-04-15 02:52:10|1384.09|1366.99|1384.09|1366.99|1384.09|1366.99|1384.09|1366.99|1
1649991140000|2022-04-15 02:52:20|1384.04|1366.94|1384.05|1366.95|1384.05|1366.95|1383.99|1366.89|3
1649991150000|2022-04-15 02:52:30|1383.99|1366.89|1384.02|1366.92|1384.02|1366.92|1383.98|1366.88|4
1649991160000|2022-04-15 02:52:40|1383.99|1366.89|1384.06|1366.96|1384.06|1366.96|1383.99|1366.89|2
1649991170000|2022-04-15 02:52:50|1384.03|1366.93|1384.1|1367|1384.1|1367|1384.03|1366.93|2
1649991180000|2022-04-15 02:53:00|1384.11|1367.01|1384.03|1366.93|1384.11|1367.01|1384.03|1366.93|2
1649991210000|2022-04-15 02:53:30|1384.06|1366.96|1384.06|1366.96|1384.06|1366.96|1384.06|1366.96|1
1649991240000|2022-04-15 02:54:00|1383.98|1366.88|1384.1|1367|1384.1|1367|1383.98|1366.88|3
1649991250000|2022-04-15 02:54:10|1384.05|1366.95|1384.05|1366.95|1384.05|1366.95|1384.05|1366.95|1
1649991270000|2022-04-15 02:54:30|1384.01|1366.91|1384.01|1366.91|1384.01|1366.91|1384.01|1366.91|1
1649991290000|2022-04-15 02:54:50|1384.06|1366.96|1384.06|1366.96|1384.06|1366.96|1384.06|1366.96|1
1649991300000|2022-04-15 02:55:00|1384.01|1366.91|1384.01|1366.91|1384.01|1366.91|1384.01|1366.91|1
1649991320000|2022-04-15 02:55:20|1384.14|1367.04|1384.14|1367.04|1384.14|1367.04|1384.14|1367.04|1
1649991330000|2022-04-15 02:55:30|1384.23|1367.13|1384.23|1367.13|1384.23|1367.13|1384.23|1367.13|1
1649991350000|2022-04-15 02:55:50|1384.09|1366.99|1384.09|1366.99|1384.09|1366.99|1384.09|1366.99|1
1649991360000|2022-04-15 02:56:00|1384.14|1367.04|1384.11|1367.01|1384.16|1367.06|1384.07|1366.97|4
1649991370000|2022-04-15 02:56:10|1384.1|1367|1384.38|1367.28|1384.4|1367.3|1384.1|1367|5
1649991380000|2022-04-15 02:56:20|1384.47|1367.37|1384.13|1367.03|1384.47|1367.37|1384.11|1367.01|4
1649991400000|2022-04-15 02:56:40|1384.14|1367.04|1384.14|1367.04|1384.45|1367.35|1384.14|1367.04|3
1649991410000|2022-04-15 02:56:50|1384.39|1367.29|1384.39|1367.29|1384.39|1367.29|1384.39|1367.29|1
1649991420000|2022-04-15 02:57:00|1384.36|1367.26|1384.33|1367.23|1384.36|1367.26|1384.33|1367.23|2
1649991430000|2022-04-15 02:57:10|1384.05|1366.95|1384.05|1366.95|1384.05|1366.95|1384.05|1366.95|1
1649991440000|2022-04-15 02:57:20|1384.38|1367.28|1384.38|1367.28|1384.38|1367.28|1384.38|1367.28|1
1649991450000|2022-04-15 02:57:30|1384.27|1367.17|1384.28|1367.18|1384.28|1367.18|1384.27|1367.17|2
1649991470000|2022-04-15 02:57:50|1384.29|1367.19|1384.29|1367.19|1384.29|1367.19|1384.29|1367.19|1
1649991480000|2022-04-15 02:58:00|1384.43|1367.33|1384.43|1367.33|1384.43|1367.33|1384.43|1367.33|1
1649991490000|2022-04-15 02:58:10|1384.63|1367.53|1384.35|1367.25|1384.63|1367.53|1384.26|1367.16|3
1649991500000|2022-04-15 02:58:20|1384.4|1367.3|1384.5|1367.4|1384.59|1367.49|1384.28|1367.18|7
1649991510000|2022-04-15 02:58:30|1384.12|1367.02|1383.49|1366.39|1384.19|1367.09|1383.33|1366.23|14
1649991520000|2022-04-15 02:58:40|1383.3|1366.2|1382.39|1365.29|1383.3|1366.2|1382.39|1365.29|8
1649991540000|2022-04-15 02:59:00|1382.18|1365.08|1382.48|1365.38|1382.48|1365.38|1382.18|1365.08|2
1649991550000|2022-04-15 02:59:10|1382.01|1364.91|1382.07|1364.97|1382.07|1364.97|1382.01|1364.91|4
1649991560000|2022-04-15 02:59:20|1382.52|1365.42|1382.55|1365.45|1382.55|1365.45|1382.52|1365.42|3
1649991570000|2022-04-15 02:59:30|1382.63|1365.53|1383.47|1366.37|1383.47|1366.37|1382.59|1365.49|19
1649991580000|2022-04-15 02:59:40|1383.48|1366.38|1383.9|1366.8|1383.9|1366.8|1383.28|1366.18|15
1649991590000|2022-04-15 02:59:50|1383.86|1366.76|1383.81|1366.71|1383.86|1366.76|1383.81|1366.71|2
1649991600000|2022-04-15 03:00:00|1383.82|1366.72|1384.05|1366.95|1384.07|1366.97|1383.82|1366.72|10
1649991610000|2022-04-15 03:00:10|1384.04|1366.94|1384|1366.9|1384.04|1366.94|1384|1366.9|6
1649991620000|2022-04-15 03:00:20|1384.26|1367.16|1384.24|1367.14|1384.26|1367.16|1384.23|1367.13|3
1649991630000|2022-04-15 03:00:30|1384.22|1367.12|1383.72|1366.62|1384.28|1367.18|1383.59|1366.49|14
1649991640000|2022-04-15 03:00:40|1384.47|1365.87|1384.2|1365.6|1384.47|1365.87|1384.2|1365.6|9
1649991650000|2022-04-15 03:00:50|1384.24|1365.64|1384.2|1365.6|1384.24|1365.64|1384.2|1365.6|4
1649991660000|2022-04-15 03:01:00|1384.24|1365.64|1384.27|1365.67|1384.27|1365.67|1384.24|1365.64|3
1649991680000|2022-04-15 03:01:20|1384.51|1365.91|1384.47|1365.87|1384.51|1365.91|1384.47|1365.87|4
1649991690000|2022-04-15 03:01:30|1384.42|1365.82|1384.42|1365.82|1384.42|1365.82|1384.42|1365.82|1
1649991700000|2022-04-15 03:01:40|1384.38|1365.78|1384.32|1365.72|1384.39|1365.79|1384.32|1365.72|3
1649991710000|2022-04-15 03:01:50|1384.09|1365.49|1384.81|1366.21|1384.81|1366.21|1384.09|1365.49|13
1649991720000|2022-04-15 03:02:00|1384.83|1366.23|1385.28|1366.68|1385.32|1366.72|1384.83|1366.23|7
1649991730000|2022-04-15 03:02:10|1385.22|1366.62|1385.26|1366.66|1385.26|1366.66|1385.12|1366.52|5
1649991740000|2022-04-15 03:02:20|1385.1|1366.5|1385.1|1366.5|1385.1|1366.5|1385.1|1366.5|1
1649991750000|2022-04-15 03:02:30|1385.29|1366.69|1385.67|1367.07|1385.67|1367.07|1385.29|1366.69|10
1649991760000|2022-04-15 03:02:40|1385.83|1367.23|1385.9|1367.3|1385.9|1367.3|1385.83|1367.23|2
1649991770000|2022-04-15 03:02:50|1385.97|1367.37|1386.01|1367.41|1386.01|1367.41|1385.87|1367.27|4
1649991780000|2022-04-15 03:03:00|1385.97|1367.37|1386.67|1368.07|1386.77|1368.17|1385.97|1367.37|17
1649991790000|2022-04-15 03:03:10|1386.77|1368.17|1386.77|1368.17|1386.77|1368.17|1386.73|1368.13|8
1649991820000|2022-04-15 03:03:40|1386.76|1368.16|1386.76|1368.16|1386.76|1368.16|1386.76|1368.16|1
1649991830000|2022-04-15 03:03:50|1386.81|1368.21|1386.81|1368.21|1386.81|1368.21|1386.81|1368.21|1
1649991840000|2022-04-15 03:04:00|1386.84|1368.24|1386.87|1368.27|1386.87|1368.27|1386.84|1368.24|2
1649991850000|2022-04-15 03:04:10|1386.92|1368.32|1386.92|1368.32|1386.92|1368.32|1386.92|1368.32|1
1649991860000|2022-04-15 03:04:20|1387.13|1368.53|1387.28|1368.68|1387.28|1368.68|1386.97|1368.37|5
1649991870000|2022-04-15 03:04:30|1387.32|1368.72|1387.32|1368.72|1387.32|1368.72|1387.32|1368.72|1
1649991880000|2022-04-15 03:04:40|1387.34|1368.74|1387.34|1368.74|1387.34|1368.74|1387.34|1368.74|1
1649991890000|2022-04-15 03:04:50|1387.38|1368.78|1387.15|1368.55|1387.38|1368.78|1387.15|1368.55|3
1649991900000|2022-04-15 03:05:00|1387.26|1368.66|1387.24|1368.64|1387.34|1368.74|1387.1|1368.5|7
1649991910000|2022-04-15 03:05:10|1387.28|1368.68|1387.34|1368.74|1387.34|1368.74|1387.28|1368.68|2
1649991920000|2022-04-15 03:05:20|1387.2|1368.6|1387.2|1368.6|1387.2|1368.6|1387.2|1368.6|1
1649991930000|2022-04-15 03:05:30|1387.24|1368.64|1387.24|1368.64|1387.24|1368.64|1387.24|1368.64|1
1649991940000|2022-04-15 03:05:40|1387.2|1368.6|1387.03|1368.43|1387.24|1368.64|1387.03|1368.43|3
1649991950000|2022-04-15 03:05:50|1386.98|1368.38|1386.98|1368.38|1386.98|1368.38|1386.98|1368.38|1
1649991970000|2022-04-15 03:06:10|1387.03|1368.43|1387.04|1368.44|1387.04|1368.44|1387.03|1368.43|2
1649991990000|2022-04-15 03:06:30|1387.05|1368.45|1387.05|1368.45|1387.05|1368.45|1387.05|1368.45|1
1649992000000|2022-04-15 03:06:40|1387.07|1368.47|1387.1|1368.5|1387.1|1368.5|1387.07|1368.47|2
1649992010000|2022-04-15 03:06:50|1387.04|1368.44|1387.09|1368.49|1387.09|1368.49|1387.04|1368.44|2
1649992020000|2022-04-15 03:07:00|1387.06|1368.46|1387.53|1368.93|1387.53|1368.93|1387|1368.4|6
1649992030000|2022-04-15 03:07:10|1387.52|1368.92|1387.49|1368.89|1387.52|1368.92|1387.49|1368.89|2
1649992040000|2022-04-15 03:07:20|1387.51|1368.91|1387.71|1369.11|1387.75|1369.15|1387.51|1368.91|8
1649992050000|2022-04-15 03:07:30|1387.72|1369.12|1387.71|1369.11|1387.74|1369.14|1387.71|1369.11|4
1649992060000|2022-04-15 03:07:40|1387.72|1369.12|1387.79|1369.19|1387.88|1369.28|1387.72|1369.12|3
1649992070000|2022-04-15 03:07:50|1387.81|1369.21|1387.81|1369.21|1387.81|1369.21|1387.81|1369.21|1
1649992080000|2022-04-15 03:08:00|1387.85|1369.25|1387.85|1369.25|1387.85|1369.25|1387.85|1369.25|1
1649992100000|2022-04-15 03:08:20|1388.04|1369.44|1388.35|1369.75|1388.35|1369.75|1387.97|1369.37|7
1649992110000|2022-04-15 03:08:30|1388.4|1369.8|1388.88|1370.28|1388.88|1370.28|1388.35|1369.75|7
1649992120000|2022-04-15 03:08:40|1388.85|1370.25|1388.84|1370.24|1388.86|1370.26|1388.84|1370.24|4
1649992130000|2022-04-15 03:08:50|1388.85|1370.25|1388.92|1370.32|1388.92|1370.32|1388.85|1370.25|5
1649992140000|2022-04-15 03:09:00|1388.91|1370.31|1389.72|1371.12|1389.72|1371.12|1388.87|1370.27|9
1649992150000|2022-04-15 03:09:10|1389.98|1371.38|1390.77|1372.17|1390.8|1372.2|1389.82|1371.22|17
1649992160000|2022-04-15 03:09:20|1390.76|1372.16|1389.9|1371.3|1390.76|1372.16|1389.8|1371.2|10
1649992170000|2022-04-15 03:09:30|1389.93|1371.33|1390.25|1371.65|1390.25|1371.65|1389.93|1371.33|15
1649992180000|2022-04-15 03:09:40|1390.26|1371.66|1390.09|1371.49|1390.26|1371.66|1389.99|1371.39|13
1649992190000|2022-04-15 03:09:50|1390.13|1371.53|1390.23|1371.63|1390.23|1371.63|1390.1|1371.5|8
1649992200000|2022-04-15 03:10:00|1390.22|1371.62|1390.29|1371.69|1390.3|1371.7|1390.22|1371.62|4
1649992210000|2022-04-15 03:10:10|1390.3|1371.7|1390.24|1371.64|1390.3|1371.7|1390.24|1371.64|2
1649992220000|2022-04-15 03:10:20|1390.39|1371.79|1390.33|1371.73|1390.46|1371.86|1390.33|1371.73|5
1649992230000|2022-04-15 03:10:30|1390.36|1371.76|1391.05|1372.45|1391.05|1372.45|1390.36|1371.76|11
1649992240000|2022-04-15 03:10:40|1391.32|1372.72|1391.59|1372.99|1391.59|1372.99|1391.32|1372.72|2
1649992250000|2022-04-15 03:10:50|1391.67|1373.07|1391.86|1373.26|1391.86|1373.26|1391.67|1373.07|2
1649992260000|2022-04-15 03:11:00|1391.82|1373.22|1391.82|1373.22|1391.85|1373.25|1391.82|1373.22|3
1649992270000|2022-04-15 03:11:10|1391.77|1373.17|1391.82|1373.22|1391.82|1373.22|1391.77|1373.17|2
1649992290000|2022-04-15 03:11:30|1391.76|1373.16|1391.76|1373.16|1391.76|1373.16|1391.76|1373.16|1
1649992300000|2022-04-15 03:11:40|1391.75|1373.15|1391.79|1373.19|1391.79|1373.19|1391.75|1373.15|3
1649992320000|2022-04-15 03:12:00|1391.82|1373.22|1391.8|1373.2|1391.82|1373.22|1391.8|1373.2|5
1649992330000|2022-04-15 03:12:10|1391.72|1373.12|1391.71|1373.11|1391.82|1373.22|1391.65|1373.05|12
1649992340000|2022-04-15 03:12:20|1391.69|1373.09|1391.85|1373.25|1391.86|1373.26|1391.69|1373.09|10
1649992350000|2022-04-15 03:12:30|1391.76|1373.16|1391.85|1373.25|1391.85|1373.25|1391.76|1373.16|3
1649992360000|2022-04-15 03:12:40|1391.86|1373.26|1391.86|1373.26|1391.86|1373.26|1391.86|1373.26|1
1649992380000|2022-04-15 03:13:00|1391.79|1373.19|1391.79|1373.19|1391.79|1373.19|1391.79|1373.19|1
1649992390000|2022-04-15 03:13:10|1391.82|1373.22|1391.78|1373.18|1391.82|1373.22|1391.78|1373.18|3
1649992400000|2022-04-15 03:13:20|1391.91|1373.31|1391.83|1373.23|1391.91|1373.31|1391.83|1373.23|5
1649992410000|2022-04-15 03:13:30|1391.84|1373.24|1391.83|1373.23|1391.84|1373.24|1391.83|1373.23|2
1649992420000|2022-04-15 03:13:40|1391.82|1373.22|1391.9|1373.3|1392.31|1373.71|1391.82|1373.22|6
1649992440000|2022-04-15 03:14:00|1391.99|1373.39|1392.07|1373.47|1392.07|1373.47|1391.99|1373.39|2
1649992450000|2022-04-15 03:14:10|1392.02|1373.42|1392.12|1373.52|1392.28|1373.68|1392.02|1373.42|10
1649992460000|2022-04-15 03:14:20|1391.96|1373.36|1391.96|1373.36|1391.96|1373.36|1391.93|1373.33|5
1649992470000|2022-04-15 03:14:30|1392.12|1373.52|1391.96|1373.36|1392.25|1373.65|1391.96|1373.36|3
1649992480000|2022-04-15 03:14:40|1391.93|1373.33|1391.97|1373.37|1391.97|1373.37|1391.93|1373.33|2
1649992490000|2022-04-15 03:14:50|1391.9|1373.3|1391.9|1373.3|1391.9|1373.3|1391.8|1373.2|3
1649992500000|2022-04-15 03:15:00|1391.87|1373.27|1391.81|1373.21|1391.87|1373.27|1391.17|1372.57|20
1649992520000|2022-04-15 03:15:20|1391.68|1373.08|1390.93|1372.33|1391.68|1373.08|1390.92|1372.32|6
1649992530000|2022-04-15 03:15:30|1390.91|1372.31|1390.46|1371.86|1390.91|1372.31|1390.45|1371.85|6
1649992540000|2022-04-15 03:15:40|1390.26|1371.66|1390.18|1371.58|1390.37|1371.77|1390.18|1371.58|11
1649992550000|2022-04-15 03:15:50|1390.32|1371.72|1389.98|1371.38|1390.32|1371.72|1389.98|1371.38|3
1649992560000|2022-04-15 03:16:00|1389.96|1371.36|1390.29|1371.69|1390.4|1371.8|1389.89|1371.29|13
1649992570000|2022-04-15 03:16:10|1390.07|1371.47|1389.44|1370.84|1390.4|1371.8|1389.41|1370.81|9
1649992580000|2022-04-15 03:16:20|1389.45|1370.85|1388.99|1370.39|1389.48|1370.88|1388.99|1370.39|8
1649992590000|2022-04-15 03:16:30|1389.01|1370.41|1389.01|1370.41|1389.01|1370.41|1389.01|1370.41|1
1649992600000|2022-04-15 03:16:40|1388.99|1370.39|1388.99|1370.39|1389.01|1370.41|1388.99|1370.39|5
1649992610000|2022-04-15 03:16:50|1389.01|1370.41|1388.88|1370.28|1389.01|1370.41|1388.88|1370.28|5
1649992630000|2022-04-15 03:17:10|1388.9|1370.3|1388.96|1370.36|1388.96|1370.36|1388.88|1370.28|5
1649992640000|2022-04-15 03:17:20|1389|1370.4|1389.7|1371.1|1389.7|1371.1|1389|1370.4|9
1649992650000|2022-04-15 03:17:30|1389.78|1371.18|1389.8|1371.2|1389.91|1371.31|1389.7|1371.1|7
1649992670000|2022-04-15 03:17:50|1389.79|1371.19|1389.79|1371.19|1389.79|1371.19|1389.78|1371.18|3
1649992680000|2022-04-15 03:18:00|1389.68|1371.08|1389.78|1371.18|1389.78|1371.18|1389.68|1371.08|10
1649992690000|2022-04-15 03:18:10|1389.76|1371.16|1389.83|1371.23|1389.83|1371.23|1389.76|1371.16|2
1649992700000|2022-04-15 03:18:20|1389.88|1371.28|1389.83|1371.23|1389.88|1371.28|1389.83|1371.23|3
1649992710000|2022-04-15 03:18:30|1389.85|1371.25|1389.83|1371.23|1389.86|1371.26|1389.83|1371.23|3
1649992720000|2022-04-15 03:18:40|1389.89|1371.29|1389.86|1371.26|1389.89|1371.29|1389.86|1371.26|2
1649992730000|2022-04-15 03:18:50|1389.89|1371.29|1389.91|1371.31|1389.91|1371.31|1389.89|1371.29|3
1649992740000|2022-04-15 03:19:00|1389.9|1371.3|1389.86|1371.26|1389.9|1371.3|1389.86|1371.26|4
1649992750000|2022-04-15 03:19:10|1389.78|1371.18|1389.89|1371.29|1389.9|1371.3|1389.78|1371.18|4
1649992760000|2022-04-15 03:19:20|1389.88|1371.28|1389.88|1371.28|1389.88|1371.28|1389.88|1371.28|1
1649992770000|2022-04-15 03:19:30|1389.87|1371.27|1389.76|1371.16|1389.87|1371.27|1389.76|1371.16|2
1649992780000|2022-04-15 03:19:40|1389.78|1371.18|1389.78|1371.18|1389.78|1371.18|1389.78|1371.18|1
1649992790000|2022-04-15 03:19:50|1389.88|1371.28|1389.76|1371.16|1389.89|1371.29|1389.75|1371.15|4
1649992800000|2022-04-15 03:20:00|1389.75|1371.15|1388.91|1370.31|1389.8|1371.2|1388.91|1370.31|12
1649992810000|2022-04-15 03:20:10|1389.08|1370.48|1389.6|1371|1389.6|1371|1389.08|1370.48|12
1649992820000|2022-04-15 03:20:20|1389.68|1371.08|1389.66|1371.06|1389.68|1371.08|1389.64|1371.04|5
1649992840000|2022-04-15 03:20:40|1389.86|1371.26|1389.85|1371.25|1389.86|1371.26|1389.85|1371.25|2
1649992850000|2022-04-15 03:20:50|1389.84|1371.24|1389.88|1371.28|1389.88|1371.28|1389.83|1371.23|3
1649992860000|2022-04-15 03:21:00|1389.74|1371.14|1389.74|1371.14|1389.74|1371.14|1389.74|1371.14|1
1649992870000|2022-04-15 03:21:10|1389.75|1371.15|1389.89|1371.29|1389.89|1371.29|1389.75|1371.15|2
1649992890000|2022-04-15 03:21:30|1389.85|1371.25|1389.84|1371.24|1389.85|1371.25|1389.83|1371.23|3
1649992900000|2022-04-15 03:21:40|1389.85|1371.25|1389.77|1371.17|1389.85|1371.25|1389.71|1371.11|6
1649992910000|2022-04-15 03:21:50|1389.78|1371.18|1389.77|1371.17|1389.78|1371.18|1389.76|1371.16|3
1649992920000|2022-04-15 03:22:00|1389.82|1371.22|1389.87|1371.27|1389.88|1371.28|1389.82|1371.22|6
1649992930000|2022-04-15 03:22:10|1389.88|1371.28|1389.83|1371.23|1389.96|1371.36|1389.83|1371.23|5
1649992940000|2022-04-15 03:22:20|1389.81|1371.21|1389.83|1371.23|1389.83|1371.23|1389.81|1371.21|2
1649992950000|2022-04-15 03:22:30|1389.8|1371.2|1389.91|1371.31|1389.91|1371.31|1389.8|1371.2|4
1649992970000|2022-04-15 03:22:50|1389.92|1371.32|1389.92|1371.32|1389.94|1371.34|1389.91|1371.31|7
1649992980000|2022-04-15 03:23:00|1389.94|1371.34|1389.89|1371.29|1389.94|1371.34|1389.89|1371.29|2
1649992990000|2022-04-15 03:23:10|1389.84|1371.24|1389.89|1371.29|1389.89|1371.29|1389.84|1371.24|2
1649993000000|2022-04-15 03:23:20|1389.94|1371.34|1389.94|1371.34|1389.94|1371.34|1389.94|1371.34|1
1649993010000|2022-04-15 03:23:30|1390|1371.4|1390|1371.4|1390|1371.4|1390|1371.4|1
1649993020000|2022-04-15 03:23:40|1390.01|1371.41|1390|1371.4|1390.01|1371.41|1390|1371.4|2
1649993030000|2022-04-15 03:23:50|1390.03|1371.43|1390.04|1371.44|1390.04|1371.44|1390.03|1371.43|2
1649993040000|2022-04-15 03:24:00|1389.97|1371.37|1390.69|1372.09|1390.72|1372.12|1389.97|1371.37|14
1649993050000|2022-04-15 03:24:10|1390.68|1372.08|1390.83|1372.23|1390.85|1372.25|1390.68|1372.08|4
1649993060000|2022-04-15 03:24:20|1390.8|1372.2|1390.8|1372.2|1390.8|1372.2|1390.8|1372.2|1
1649993070000|2022-04-15 03:24:30|1390.81|1372.21|1390.94|1372.34|1390.94|1372.34|1390.8|1372.2|3
1649993080000|2022-04-15 03:24:40|1390.9|1372.3|1390.91|1372.31|1390.91|1372.31|1390.9|1372.3|2
1649993090000|2022-04-15 03:24:50|1390.71|1372.11|1390.71|1372.11|1390.71|1372.11|1390.71|1372.11|1
1649993100000|2022-04-15 03:25:00|1390.73|1372.13|1390.7|1372.1|1390.85|1372.25|1390.7|1372.1|8
1649993110000|2022-04-15 03:25:10|1390.72|1372.12|1390.91|1372.31|1390.91|1372.31|1390.72|1372.12|5
1649993120000|2022-04-15 03:25:20|1390.95|1372.35|1391.61|1373.01|1391.64|1373.04|1390.93|1372.33|11
1649993130000|2022-04-15 03:25:30|1391.62|1373.02|1391.74|1373.14|1391.74|1373.14|1391.61|1373.01|4
1649993140000|2022-04-15 03:25:40|1391.75|1373.15|1391.8|1373.2|1391.8|1373.2|1391.74|1373.14|3
1649993150000|2022-04-15 03:25:50|1391.79|1373.19|1391.8|1373.2|1391.8|1373.2|1391.79|1373.19|2
1649993160000|2022-04-15 03:26:00|1391.79|1373.19|1391.75|1373.15|1391.79|1373.19|1391.74|1373.14|5
1649993170000|2022-04-15 03:26:10|1391.76|1373.16|1392.05|1373.45|1392.05|1373.45|1391.76|1373.16|8
1649993180000|2022-04-15 03:26:20|1392.39|1373.79|1392.43|1373.83|1392.43|1373.83|1392.39|1373.79|4
1649993190000|2022-04-15 03:26:30|1392.45|1373.85|1392.45|1373.85|1392.45|1373.85|1392.45|1373.85|1
1649993200000|2022-04-15 03:26:40|1392.46|1373.86|1392.51|1373.91|1392.51|1373.91|1392.46|1373.86|3
1649993210000|2022-04-15 03:26:50|1392.6|1374|1392.67|1374.07|1392.67|1374.07|1392.6|1374|3
1649993220000|2022-04-15 03:27:00|1392.63|1374.03|1392.68|1374.08|1392.68|1374.08|1392.63|1374.03|4
1649993230000|2022-04-15 03:27:10|1392.67|1374.07|1392.62|1374.02|1392.68|1374.08|1392.62|1374.02|3
1649993250000|2022-04-15 03:27:30|1392.61|1374.01|1391.98|1373.38|1392.62|1374.02|1391.98|1373.38|5
1649993260000|2022-04-15 03:27:40|1391.96|1373.36|1391.74|1373.14|1391.98|1373.38|1391.7|1373.1|11
1649993270000|2022-04-15 03:27:50|1391.75|1373.15|1391.76|1373.16|1391.76|1373.16|1391.75|1373.15|4
1649993280000|2022-04-15 03:28:00|1391.75|1373.15|1391.78|1373.18|1391.81|1373.21|1391.75|1373.15|6
1649993290000|2022-04-15 03:28:10|1391.79|1373.19|1392.56|1373.96|1392.56|1373.96|1391.79|1373.19|7
1649993300000|2022-04-15 03:28:20|1392.61|1374.01|1392.61|1374.01|1392.85|1374.25|1392.52|1373.92|14
1649993310000|2022-04-15 03:28:30|1392.62|1374.02|1392.63|1374.03|1392.65|1374.05|1392.59|1373.99|10
1649993320000|2022-04-15 03:28:40|1392.64|1374.04|1392.57|1373.97|1392.69|1374.09|1392.55|1373.95|8
1649993330000|2022-04-15 03:28:50|1392.59|1373.99|1392.75|1374.15|1392.75|1374.15|1392.59|1373.99|3
1649993340000|2022-04-15 03:29:00|1392.77|1374.17|1392.78|1374.18|1392.8|1374.2|1392.77|1374.17|4
1649993360000|2022-04-15 03:29:20|1392.8|1374.2|1392.8|1374.2|1392.8|1374.2|1392.8|1374.2|1
1649993370000|2022-04-15 03:29:30|1392.87|1374.27|1392.87|1374.27|1392.87|1374.27|1392.87|1374.27|1
1649993380000|2022-04-15 03:29:40|1392.88|1374.28|1392.88|1374.28|1392.88|1374.28|1392.88|1374.28|1
1649993390000|2022-04-15 03:29:50|1392.8|1374.2|1392.8|1374.2|1392.8|1374.2|1392.8|1374.2|1
1649993400000|2022-04-15 03:30:00|1392.82|1374.22|1392.8|1374.2|1393.75|1375.15|1392.8|1374.2|11
1649993420000|2022-04-15 03:30:20|1392.78|1374.18|1392.78|1374.18|1392.79|1374.19|1392.78|1374.18|3
1649993430000|2022-04-15 03:30:30|1392.79|1374.19|1392.79|1374.19|1392.79|1374.19|1392.78|1374.18|3
1649993440000|2022-04-15 03:30:40|1392.8|1374.2|1393.03|1374.43|1393.03|1374.43|1392.78|1374.18|5
1649993460000|2022-04-15 03:31:00|1392.88|1374.28|1392.93|1374.33|1393.06|1374.46|1392.88|1374.28|13
1649993470000|2022-04-15 03:31:10|1392.68|1374.08|1392.66|1374.06|1392.73|1374.13|1392.66|1374.06|8
1649993480000|2022-04-15 03:31:20|1392.67|1374.07|1392.67|1374.07|1392.67|1374.07|1392.67|1374.07|1
1649993490000|2022-04-15 03:31:30|1392.71|1374.11|1393.04|1374.44|1393.27|1374.67|1392.68|1374.08|15
1649993500000|2022-04-15 03:31:40|1393.02|1374.42|1393.86|1375.26|1393.86|1375.26|1392.97|1374.37|18
1649993510000|2022-04-15 03:31:50|1393.79|1375.19|1393.87|1375.27|1393.87|1375.27|1393.79|1375.19|7
1649993520000|2022-04-15 03:32:00|1393.99|1375.39|1393.96|1375.36|1394.06|1375.46|1393.87|1375.27|4
1649993530000|2022-04-15 03:32:10|1394.16|1375.56|1395.42|1376.82|1395.72|1377.12|1394.16|1375.56|16
1649993540000|2022-04-15 03:32:20|1395.38|1376.78|1395.49|1376.89|1395.49|1376.89|1395.38|1376.78|11
1649993550000|2022-04-15 03:32:30|1395.5|1376.9|1395.3|1376.7|1395.5|1376.9|1395.27|1376.67|17
1649993560000|2022-04-15 03:32:40|1395.26|1376.66|1395.63|1377.03|1395.67|1377.07|1395.26|1376.66|16
1649993570000|2022-04-15 03:32:50|1395.64|1377.04|1395.67|1377.07|1395.68|1377.08|1395.56|1376.96|12
1649993580000|2022-04-15 03:33:00|1395.56|1376.96|1395.84|1377.24|1395.84|1377.24|1395.56|1376.96|20
1649993590000|2022-04-15 03:33:10|1396.04|1377.44|1396.45|1377.85|1396.56|1377.96|1396.04|1377.44|14
1649993600000|2022-04-15 03:33:20|1396.44|1377.84|1395.93|1377.33|1396.44|1377.84|1395.87|1377.27|7
1649993610000|2022-04-15 03:33:30|1395.87|1377.27|1395.8|1377.2|1395.93|1377.33|1395.78|1377.18|9
1649993620000|2022-04-15 03:33:40|1395.81|1377.21|1395.97|1377.37|1395.98|1377.38|1395.78|1377.18|7
1649993630000|2022-04-15 03:33:50|1395.98|1377.38|1395.87|1377.27|1395.98|1377.38|1395.87|1377.27|8
1649993640000|2022-04-15 03:34:00|1395.76|1377.16|1395.76|1377.16|1395.76|1377.16|1395.76|1377.16|1
1649993650000|2022-04-15 03:34:10|1395.73|1377.13|1395.73|1377.13|1395.73|1377.13|1395.73|1377.13|1
1649993660000|2022-04-15 03:34:20|1395.86|1377.26|1395.87|1377.27|1395.87|1377.27|1395.86|1377.26|2
1649993670000|2022-04-15 03:34:30|1395.86|1377.26|1395.74|1377.14|1395.86|1377.26|1395.72|1377.12|6
1649993680000|2022-04-15 03:34:40|1395.73|1377.13|1395.73|1377.13|1395.73|1377.13|1395.73|1377.13|1
1649993690000|2022-04-15 03:34:50|1395.74|1377.14|1395.76|1377.16|1395.82|1377.22|1395.73|1377.13|5
1649993700000|2022-04-15 03:35:00|1395.86|1377.26|1395.79|1377.19|1395.86|1377.26|1395.78|1377.18|5
1649993710000|2022-04-15 03:35:10|1395.78|1377.18|1395.79|1377.19|1395.79|1377.19|1395.78|1377.18|2
1649993720000|2022-04-15 03:35:20|1395.88|1377.28|1395.88|1377.28|1395.88|1377.28|1395.88|1377.28|1
1649993730000|2022-04-15 03:35:30|1395.86|1377.26|1395.87|1377.27|1395.99|1377.39|1395.86|1377.26|8
1649993740000|2022-04-15 03:35:40|1396.06|1377.46|1395.98|1377.38|1396.11|1377.51|1395.98|1377.38|3
1649993750000|2022-04-15 03:35:50|1395.84|1377.24|1395.84|1377.24|1395.86|1377.26|1395.84|1377.24|4
1649993760000|2022-04-15 03:36:00|1395.86|1377.26|1395.86|1377.26|1395.86|1377.26|1395.85|1377.25|3
1649993780000|2022-04-15 03:36:20|1395.84|1377.24|1395.84|1377.24|1395.84|1377.24|1395.84|1377.24|1
1649993790000|2022-04-15 03:36:30|1395.88|1377.28|1395.98|1377.38|1396.02|1377.42|1395.88|1377.28|5
1649993810000|2022-04-15 03:36:50|1396.02|1377.42|1395.91|1377.31|1396.02|1377.42|1395.91|1377.31|3
1649993820000|2022-04-15 03:37:00|1395.9|1377.3|1395.91|1377.31|1395.91|1377.31|1395.9|1377.3|2
1649993830000|2022-04-15 03:37:10|1395.82|1377.22|1395.8|1377.2|1395.82|1377.22|1395.79|1377.19|5
1649993840000|2022-04-15 03:37:20|1395.79|1377.19|1395.48|1376.88|1395.79|1377.19|1395.48|1376.88|4
1649993850000|2022-04-15 03:37:30|1394.98|1376.38|1394.73|1376.13|1394.98|1376.38|1394.73|1376.13|6
1649993860000|2022-04-15 03:37:40|1394.78|1376.18|1394.78|1376.18|1394.78|1376.18|1394.78|1376.18|1
1649993870000|2022-04-15 03:37:50|1394.76|1376.16|1394.76|1376.16|1394.76|1376.16|1394.76|1376.16|1
1649993880000|2022-04-15 03:38:00|1394.75|1376.15|1394.86|1376.26|1394.86|1376.26|1394.75|1376.15|3
1649993890000|2022-04-15 03:38:10|1394.79|1376.19|1393.92|1375.32|1394.81|1376.21|1393.73|1375.13|20
1649993900000|2022-04-15 03:38:20|1393.81|1375.21|1393.98|1375.38|1393.98|1375.38|1393.78|1375.18|17
1649993910000|2022-04-15 03:38:30|1393.99|1375.39|1393.71|1375.11|1393.99|1375.39|1393.68|1375.08|9
1649993920000|2022-04-15 03:38:40|1393.72|1375.12|1393.69|1375.09|1393.94|1375.34|1393.69|1375.09|5
1649993930000|2022-04-15 03:38:50|1393.7|1375.1|1393.96|1375.36|1393.96|1375.36|1393.65|1375.05|5
1649993940000|2022-04-15 03:39:00|1393.99|1375.39|1393.86|1375.26|1394.02|1375.42|1393.8|1375.2|16
1649993950000|2022-04-15 03:39:10|1394|1375.4|1393.94|1375.34|1394.06|1375.46|1393.92|1375.32|11
1649993960000|2022-04-15 03:39:20|1393.95|1375.35|1394.02|1375.42|1394.1|1375.5|1393.95|1375.35|10
1649993970000|2022-04-15 03:39:30|1394.05|1375.45|1393.37|1376.27|1394.09|1376.35|1393.34|1375.45|6
1649993980000|2022-04-15 03:39:40|1393.39|1376.29|1393.12|1376.02|1393.47|1376.37|1393.09|1375.99|6
1649993990000|2022-04-15 03:39:50|1393.13|1376.03|1393.43|1376.33|1393.43|1376.33|1393.13|1376.03|9
1649994000000|2022-04-15 03:40:00|1393.45|1376.35|1393.36|1376.26|1393.67|1376.57|1393.36|1376.26|12
1649994010000|2022-04-15 03:40:10|1393.38|1376.28|1393.38|1376.28|1393.38|1376.28|1393.38|1376.28|1
1649994020000|2022-04-15 03:40:20|1393.3|1376.2|1393.33|1376.23|1393.33|1376.23|1393.3|1376.2|2
1649994030000|2022-04-15 03:40:30|1393.35|1376.25|1393.51|1376.41|1393.51|1376.41|1393.27|1376.17|7
1649994040000|2022-04-15 03:40:40|1393.49|1376.39|1393.51|1376.41|1393.51|1376.41|1393.49|1376.39|2
1649994050000|2022-04-15 03:40:50|1393.5|1376.4|1393.89|1376.79|1393.89|1376.79|1393.5|1376.4|5
1649994060000|2022-04-15 03:41:00|1393.86|1376.76|1394.01|1376.91|1394.01|1376.91|1393.86|1376.76|2
1649994070000|2022-04-15 03:41:10|1394.09|1376.99|1394.07|1376.97|1394.11|1377.01|1394.05|1376.95|5
1649994080000|2022-04-15 03:41:20|1393.97|1376.87|1394.18|1377.08|1394.18|1377.08|1393.95|1376.85|5
1649994090000|2022-04-15 03:41:30|1394.05|1376.95|1394.13|1377.03|1394.13|1377.03|1394.05|1376.95|2
1649994110000|2022-04-15 03:41:50|1394.18|1377.08|1394.05|1376.95|1394.18|1377.08|1394.05|1376.95|2
1649994120000|2022-04-15 03:42:00|1394.03|1376.93|1394.03|1376.93|1394.03|1376.93|1394.03|1376.93|1
1649994130000|2022-04-15 03:42:10|1394.18|1377.08|1394.18|1377.08|1394.18|1377.08|1394.18|1377.08|1
1649994140000|2022-04-15 03:42:20|1394|1376.9|1394|1376.9|1394|1376.9|1394|1376.9|1
1649994180000|2022-04-15 03:43:00|1394.01|1376.91|1394.01|1376.91|1394.01|1376.91|1394.01|1376.91|1
1649994190000|2022-04-15 03:43:10|1394.03|1376.93|1394.12|1377.02|1394.12|1377.02|1394.03|1376.93|3
1649994210000|2022-04-15 03:43:30|1394.03|1376.93|1394.03|1376.93|1394.03|1376.93|1394.03|1376.93|1
1649994240000|2022-04-15 03:44:00|1394|1376.9|1394.01|1376.91|1394.01|1376.91|1394|1376.9|2
1649994250000|2022-04-15 03:44:10|1394|1376.9|1394|1376.9|1394|1376.9|1394|1376.9|1
1649994260000|2022-04-15 03:44:20|1393.95|1376.85|1393.95|1376.85|1393.95|1376.85|1393.95|1376.85|1
1649994270000|2022-04-15 03:44:30|1394|1376.9|1393.99|1376.89|1394|1376.9|1393.99|1376.89|2
1649994280000|2022-04-15 03:44:40|1393.96|1376.86|1393.94|1376.84|1393.96|1376.86|1393.94|1376.84|2
1649994290000|2022-04-15 03:44:50|1394.1|1377|1393.31|1376.21|1394.1|1377|1393.31|1376.21|14
1649994300000|2022-04-15 03:45:00|1393.32|1376.22|1393.68|1376.58|1393.68|1376.58|1393.05|1375.95|13
1649994310000|2022-04-15 03:45:10|1393.74|1376.64|1393.79|1376.69|1393.86|1376.76|1393.74|1376.64|12
1649994320000|2022-04-15 03:45:20|1393.86|1376.76|1393.8|1376.7|1393.87|1376.77|1393.79|1376.69|4
1649994330000|2022-04-15 03:45:30|1393.75|1376.65|1393.75|1376.65|1393.76|1376.66|1393.69|1376.59|11
1649994340000|2022-04-15 03:45:40|1393.76|1376.66|1393.76|1376.66|1393.76|1376.66|1393.75|1376.65|3
1649994350000|2022-04-15 03:45:50|1393.87|1376.77|1394.2|1377.1|1394.2|1377.1|1393.81|1376.71|14
1649994360000|2022-04-15 03:46:00|1394.14|1377.04|1395.37|1378.27|1395.37|1378.27|1394.13|1377.03|19
1649994370000|2022-04-15 03:46:10|1395.38|1378.28|1394.88|1377.78|1395.38|1378.28|1394.84|1377.74|12
1649994380000|2022-04-15 03:46:20|1394.89|1377.79|1394.9|1377.8|1394.92|1377.82|1394.81|1377.71|8
1649994390000|2022-04-15 03:46:30|1394.89|1377.79|1394.09|1376.99|1394.89|1377.79|1393.99|1376.89|13
1649994400000|2022-04-15 03:46:40|1394.08|1376.98|1393.97|1376.87|1394.08|1376.98|1393.95|1376.85|6
1649994420000|2022-04-15 03:47:00|1394.01|1376.91|1394.01|1376.91|1394.01|1376.91|1394.01|1376.91|1
1649994430000|2022-04-15 03:47:10|1394.26|1377.16|1394.26|1377.16|1394.26|1377.16|1394.16|1377.06|3
1649994440000|2022-04-15 03:47:20|1394.16|1377.06|1394.26|1377.16|1394.28|1377.18|1394.16|1377.06|4
1649994450000|2022-04-15 03:47:30|1394.19|1377.09|1394.24|1377.14|1394.41|1377.31|1394.19|1377.09|16
1649994460000|2022-04-15 03:47:40|1394.21|1377.11|1393.93|1376.83|1394.21|1377.11|1393.93|1376.83|5
1649994480000|2022-04-15 03:48:00|1393.94|1376.84|1393.97|1376.87|1394.03|1376.93|1393.88|1376.78|6
1649994490000|2022-04-15 03:48:10|1393.98|1376.88|1393.98|1376.88|1393.98|1376.88|1393.88|1376.78|3
1649994500000|2022-04-15 03:48:20|1393.88|1376.78|1393.05|1375.95|1393.98|1376.88|1393.01|1375.91|8
1649994510000|2022-04-15 03:48:30|1393.04|1375.94|1392.67|1375.57|1393.04|1375.94|1392.67|1375.57|2
1649994520000|2022-04-15 03:48:40|1392.31|1375.21|1392.31|1375.21|1392.31|1375.21|1392.31|1375.21|1
1649994530000|2022-04-15 03:48:50|1392.36|1375.26|1392.36|1375.26|1392.36|1375.26|1392.36|1375.26|1
1649994540000|2022-04-15 03:49:00|1392.39|1375.29|1392.61|1375.51|1392.61|1375.51|1392.34|1375.24|4
1649994550000|2022-04-15 03:49:10|1392.27|1375.17|1392.18|1375.08|1392.72|1375.62|1392.18|1375.08|5
1649994560000|2022-04-15 03:49:20|1392.3|1375.2|1392.28|1375.18|1392.3|1375.2|1392.28|1375.18|2
1649994570000|2022-04-15 03:49:30|1392.39|1375.29|1392.87|1375.77|1392.87|1375.77|1392.39|1375.29|5
1649994580000|2022-04-15 03:49:40|1392.89|1375.79|1392.89|1375.79|1392.89|1375.79|1392.89|1375.79|1
1649994600000|2022-04-15 03:50:00|1393|1375.9|1392.99|1375.89|1393|1375.9|1392.99|1375.89|2
1649994620000|2022-04-15 03:50:20|1392.91|1375.81|1392.91|1375.81|1392.91|1375.81|1392.9|1375.8|5
1649994630000|2022-04-15 03:50:30|1392.96|1375.86|1392.96|1375.86|1392.96|1375.86|1392.96|1375.86|1
1649994640000|2022-04-15 03:50:40|1392.92|1375.82|1392.92|1375.82|1392.96|1375.86|1392.92|1375.82|3
1649994650000|2022-04-15 03:50:50|1392.96|1375.86|1392.91|1375.81|1393.04|1375.94|1392.91|1375.81|6
1649994660000|2022-04-15 03:51:00|1392.92|1375.82|1393.18|1376.08|1393.18|1376.08|1392.92|1375.82|13
1649994670000|2022-04-15 03:51:10|1393.12|1376.02|1393.39|1376.29|1393.48|1376.38|1393.12|1376.02|14
1649994680000|2022-04-15 03:51:20|1393.38|1376.28|1393.39|1376.29|1393.39|1376.29|1393.37|1376.27|4
1649994690000|2022-04-15 03:51:30|1393.46|1376.36|1394.04|1376.94|1394.04|1376.94|1393.46|1376.36|21
1649994700000|2022-04-15 03:51:40|1394.02|1376.92|1393.91|1376.81|1394.04|1376.94|1393.91|1376.81|4
1649994720000|2022-04-15 03:52:00|1393.92|1376.82|1393.86|1376.76|1393.99|1376.89|1393.86|1376.76|7
1649994730000|2022-04-15 03:52:10|1394|1376.9|1394.16|1377.06|1394.16|1377.06|1393.99|1376.89|12
1649994750000|2022-04-15 03:52:30|1394.15|1377.05|1394.03|1376.93|1394.16|1377.06|1394.03|1376.93|3
1649994770000|2022-04-15 03:52:50|1394.07|1376.97|1394.07|1376.97|1394.07|1376.97|1394.07|1376.97|1
1649994790000|2022-04-15 03:53:10|1394.06|1376.96|1394.06|1376.96|1394.06|1376.96|1394.06|1376.96|1
1649994800000|2022-04-15 03:53:20|1394.3|1377.2|1394.95|1377.85|1394.95|1377.85|1394.21|1377.11|9
1649994810000|2022-04-15 03:53:30|1394.83|1377.73|1395.08|1377.98|1395.13|1378.03|1394.83|1377.73|10
1649994820000|2022-04-15 03:53:40|1395.16|1378.06|1395.12|1378.02|1395.16|1378.06|1395.02|1377.92|7
1649994830000|2022-04-15 03:53:50|1395.1|1378|1395.1|1378|1395.1|1378|1395.1|1378|1
1649994840000|2022-04-15 03:54:00|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1
1649994850000|2022-04-15 03:54:10|1395.06|1377.96|1395.14|1378.04|1395.14|1378.04|1395.06|1377.96|7
1649994860000|2022-04-15 03:54:20|1395.15|1378.05|1395.15|1378.05|1395.15|1378.05|1395.15|1378.05|1
1649994870000|2022-04-15 03:54:30|1395.16|1378.06|1395.72|1378.62|1395.72|1378.62|1395.16|1378.06|7
1649994880000|2022-04-15 03:54:40|1395.59|1378.49|1396.08|1378.98|1396.08|1378.98|1395.53|1378.43|8
1649994890000|2022-04-15 03:54:50|1396.11|1379.01|1396.11|1379.01|1396.12|1379.02|1396.11|1379.01|3
1649994900000|2022-04-15 03:55:00|1396.1|1379|1396.05|1378.95|1396.11|1379.01|1395.99|1378.89|10
1649994910000|2022-04-15 03:55:10|1396.04|1378.94|1396.13|1379.03|1396.13|1379.03|1396.04|1378.94|4
1649994920000|2022-04-15 03:55:20|1396.11|1379.01|1396.04|1378.94|1396.11|1379.01|1396.04|1378.94|4
1649994940000|2022-04-15 03:55:40|1395.99|1378.89|1395.99|1378.89|1395.99|1378.89|1395.99|1378.89|1
1649994950000|2022-04-15 03:55:50|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1
1649994960000|2022-04-15 03:56:00|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1
1649994970000|2022-04-15 03:56:10|1395.93|1378.83|1395.9|1378.8|1395.93|1378.83|1395.9|1378.8|2
1649994990000|2022-04-15 03:56:30|1395.91|1378.81|1395.93|1378.83|1395.93|1378.83|1395.9|1378.8|4
1649995000000|2022-04-15 03:56:40|1395.99|1378.89|1396.03|1378.93|1396.11|1379.01|1395.99|1378.89|12
1649995010000|2022-04-15 03:56:50|1396.05|1378.95|1396.05|1378.95|1396.05|1378.95|1396.03|1378.93|3
1649995020000|2022-04-15 03:57:00|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1
1649995040000|2022-04-15 03:57:20|1396.02|1378.92|1396.02|1378.92|1396.06|1378.96|1396.02|1378.92|7
1649995050000|2022-04-15 03:57:30|1396.09|1378.99|1396.5|1379.4|1396.5|1379.4|1396.09|1378.99|11
1649995060000|2022-04-15 03:57:40|1396.86|1379.76|1396.75|1379.65|1396.86|1379.76|1396.75|1379.65|2
1649995070000|2022-04-15 03:57:50|1396.76|1379.66|1396.76|1379.66|1396.76|1379.66|1396.76|1379.66|1
1649995080000|2022-04-15 03:58:00|1396.84|1379.74|1396.84|1379.74|1396.84|1379.74|1396.84|1379.74|1
1649995110000|2022-04-15 03:58:30|1396.82|1379.72|1396.82|1379.72|1396.82|1379.72|1396.82|1379.72|1
1649995120000|2022-04-15 03:58:40|1396.8|1379.7|1396.21|1379.11|1396.8|1379.7|1396.21|1379.11|4
1649995130000|2022-04-15 03:58:50|1396.23|1379.13|1396.21|1379.11|1396.23|1379.13|1396.05|1378.95|8
1649995140000|2022-04-15 03:59:00|1396.04|1378.94|1396.6|1379.5|1396.6|1379.5|1396.04|1378.94|7
1649995150000|2022-04-15 03:59:10|1396.61|1379.51|1397.06|1379.96|1397.06|1379.96|1396.61|1379.51|8
1649995160000|2022-04-15 03:59:20|1397.07|1379.97|1397.08|1379.98|1397.08|1379.98|1397.07|1379.97|2
1649995170000|2022-04-15 03:59:30|1397.1|1380|1397.27|1380.17|1397.29|1380.19|1397.1|1380|7
1649995180000|2022-04-15 03:59:40|1397.23|1380.13|1397.71|1380.61|1397.71|1380.61|1397.21|1380.11|4
1649995190000|2022-04-15 03:59:50|1397.38|1380.28|1397.39|1380.29|1397.39|1380.29|1397.38|1380.28|2
1649995200000|2022-04-15 04:00:00|1397.51|1380.41|1397.72|1380.62|1397.76|1380.66|1397.51|1380.41|10
1649995210000|2022-04-15 04:00:10|1397.74|1380.64|1397.73|1380.63|1397.75|1380.65|1397.7|1380.6|10
1649995220000|2022-04-15 04:00:20|1397.74|1380.64|1397.73|1380.63|1397.75|1380.65|1397.73|1380.63|5
1649995230000|2022-04-15 04:00:30|1397.74|1380.64|1397.94|1380.84|1397.94|1380.84|1397.74|1380.64|10
1649995240000|2022-04-15 04:00:40|1397.93|1380.83|1397.97|1380.87|1397.97|1380.87|1397.93|1380.83|2
1649995250000|2022-04-15 04:00:50|1397.92|1380.82|1397.94|1380.84|1397.94|1380.84|1397.92|1380.82|3
1649995260000|2022-04-15 04:01:00|1397.93|1380.83|1397.96|1380.86|1398.04|1380.94|1397.91|1380.81|7
1649995270000|2022-04-15 04:01:10|1398.12|1381.02|1398.36|1381.26|1398.36|1381.26|1398.12|1381.02|6
1649995280000|2022-04-15 04:01:20|1398.59|1381.49|1399.77|1382.67|1399.77|1382.67|1398.59|1381.49|12
1649995290000|2022-04-15 04:01:30|1399.82|1382.72|1399.96|1382.86|1400.16|1383.06|1399.8|1382.7|20
1649995300000|2022-04-15 04:01:40|1400.08|1382.98|1400.09|1382.99|1400.09|1382.99|1400.02|1382.92|5
1649995310000|2022-04-15 04:01:50|1400.88|1383.78|1400.44|1383.34|1401.07|1383.97|1400.05|1382.95|9
1649995320000|2022-04-15 04:02:00|1400.56|1383.46|1400.55|1383.45|1400.56|1383.46|1400.55|1383.45|2
1649995330000|2022-04-15 04:02:10|1400.56|1383.46|1400.21|1383.11|1400.7|1383.6|1400.05|1382.95|10
1649995340000|2022-04-15 04:02:20|1400.22|1383.12|1400.13|1383.03|1400.22|1383.12|1400.09|1382.99|7
1649995350000|2022-04-15 04:02:30|1400.1|1383|1400.01|1382.91|1400.11|1383.01|1400|1382.9|11
1649995360000|2022-04-15 04:02:40|1399.98|1382.88|1399.95|1382.85|1399.99|1382.89|1399.95|1382.85|4
1649995370000|2022-04-15 04:02:50|1399.99|1382.89|1399.22|1382.12|1400.08|1382.98|1398.99|1381.89|13
1649995380000|2022-04-15 04:03:00|1399.21|1382.11|1399.97|1382.87|1399.97|1382.87|1398.96|1381.86|17
1649995390000|2022-04-15 04:03:10|1399.9|1382.8|1399.96|1382.86|1399.96|1382.86|1399.9|1382.8|10
1649995400000|2022-04-15 04:03:20|1400|1382.9|1399.96|1382.86|1400.02|1382.92|1399.93|1382.83|6
1649995410000|2022-04-15 04:03:30|1400|1382.9|1400|1382.9|1400.47|1383.37|1399.93|1382.83|18
1649995420000|2022-04-15 04:03:40|1400.02|1382.92|1400.7|1383.6|1400.7|1383.6|1400|1382.9|7
1649995430000|2022-04-15 04:03:50|1400.52|1383.42|1400.12|1383.02|1400.52|1383.42|1400.12|1383.02|2
1649995440000|2022-04-15 04:04:00|1400.4|1383.3|1400.4|1383.3|1400.4|1383.3|1400.05|1382.95|6
1649995450000|2022-04-15 04:04:10|1400.45|1383.35|1400.47|1383.37|1400.49|1383.39|1400.4|1383.3|5
1649995460000|2022-04-15 04:04:20|1400.38|1383.28|1400.19|1383.09|1400.38|1383.28|1400.19|1383.09|3
1649995470000|2022-04-15 04:04:30|1400.39|1383.29|1400.38|1383.28|1400.39|1383.29|1400.38|1383.28|2
1649995480000|2022-04-15 04:04:40|1400.31|1383.21|1400.44|1383.34|1400.44|1383.34|1400.31|1383.21|2
1649995490000|2022-04-15 04:04:50|1400.39|1383.29|1400.39|1383.29|1400.39|1383.29|1400.39|1383.29|1
1649995500000|2022-04-15 04:05:00|1400.28|1383.18|1400.33|1383.23|1400.33|1383.23|1400.28|1383.18|4
1649995510000|2022-04-15 04:05:10|1400.32|1383.22|1400.67|1383.57|1400.67|1383.57|1400.32|1383.22|2
1649995520000|2022-04-15 04:05:20|1400.51|1383.41|1400.67|1383.57|1400.67|1383.57|1400.51|1383.41|2
1649995530000|2022-04-15 04:05:30|1400.6|1383.5|1400.6|1383.5|1400.6|1383.5|1400.6|1383.5|1
1649995540000|2022-04-15 04:05:40|1400.61|1383.51|1400.85|1383.75|1400.87|1383.77|1400.48|1383.38|8
1649995550000|2022-04-15 04:05:50|1400.83|1383.73|1400.85|1383.75|1400.85|1383.75|1400.83|1383.73|5
1649995560000|2022-04-15 04:06:00|1400.98|1383.88|1401.14|1384.04|1401.14|1384.04|1400.98|1383.88|2
1649995570000|2022-04-15 04:06:10|1401.1|1384|1401.13|1384.03|1401.13|1384.03|1401.1|1384|2
1649995580000|2022-04-15 04:06:20|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1649995590000|2022-04-15 04:06:30|1401|1383.9|1401.08|1383.98|1401.08|1383.98|1400.97|1383.87|4
1649995600000|2022-04-15 04:06:40|1401.05|1383.95|1400.01|1382.91|1401.05|1383.95|1400.01|1382.91|9
1649995610000|2022-04-15 04:06:50|1400.05|1382.95|1400.45|1383.35|1400.45|1383.35|1400.05|1382.95|6
1649995620000|2022-04-15 04:07:00|1400.25|1383.15|1400.25|1383.15|1400.25|1383.15|1400.25|1383.15|1
1649995630000|2022-04-15 04:07:10|1400.14|1383.04|1400.05|1382.95|1400.25|1383.15|1400.05|1382.95|5
1649995640000|2022-04-15 04:07:20|1399.99|1382.89|1399.21|1382.11|1400.03|1382.93|1399.21|1382.11|10
1649995650000|2022-04-15 04:07:30|1399.18|1382.08|1399.1|1382|1399.37|1382.27|1399.1|1382|5
1649995660000|2022-04-15 04:07:40|1399.05|1381.95|1399.15|1382.05|1399.15|1382.05|1399.05|1381.95|2
1649995670000|2022-04-15 04:07:50|1399.08|1381.98|1399.13|1382.03|1399.13|1382.03|1399.08|1381.98|2
1649995680000|2022-04-15 04:08:00|1399.15|1382.05|1399.67|1382.57|1399.73|1382.63|1399.15|1382.05|6
1649995690000|2022-04-15 04:08:10|1400|1382.9|1400.03|1382.93|1400.03|1382.93|1399.92|1382.82|5
1649995700000|2022-04-15 04:08:20|1400.04|1382.94|1400.01|1382.91|1400.04|1382.94|1399.98|1382.88|7
1649995710000|2022-04-15 04:08:30|1400.02|1382.92|1400.02|1382.92|1400.04|1382.94|1399.96|1382.86|11
1649995720000|2022-04-15 04:08:40|1399.96|1382.86|1400.08|1382.98|1400.08|1382.98|1399.92|1382.82|6
1649995730000|2022-04-15 04:08:50|1400.04|1382.94|1400.07|1382.97|1400.08|1382.98|1400.04|1382.94|6
1649995740000|2022-04-15 04:09:00|1400.08|1382.98|1400.16|1383.06|1400.16|1383.06|1400.03|1382.93|9
1649995750000|2022-04-15 04:09:10|1400.18|1383.08|1400.17|1383.07|1400.18|1383.08|1400.12|1383.02|5
1649995760000|2022-04-15 04:09:20|1400.16|1383.06|1400.89|1383.79|1400.89|1383.79|1400.16|1383.06|19
1649995770000|2022-04-15 04:09:30|1400.88|1383.78|1400.95|1383.85|1400.95|1383.85|1400.84|1383.74|11
1649995780000|2022-04-15 04:09:40|1400.97|1383.87|1400.97|1383.87|1400.98|1383.88|1400.93|1383.83|8
1649995790000|2022-04-15 04:09:50|1400.94|1383.84|1400.95|1383.85|1400.96|1383.86|1400.94|1383.84|5
1649995800000|2022-04-15 04:10:00|1400.93|1383.83|1400.9|1383.8|1400.94|1383.84|1400.9|1383.8|7
1649995810000|2022-04-15 04:10:10|1400.89|1383.79|1400.72|1383.62|1400.98|1383.88|1400.3|1383.2|13
1649995820000|2022-04-15 04:10:20|1400.74|1383.64|1401|1383.9|1401|1383.9|1400.74|1383.64|11
1649995840000|2022-04-15 04:10:40|1401.01|1383.91|1401.01|1383.91|1401.01|1383.91|1401.01|1383.91|1
1649995860000|2022-04-15 04:11:00|1401.03|1383.93|1402.03|1384.93|1402.03|1384.93|1401.03|1383.93|11
1649995870000|2022-04-15 04:11:10|1402.04|1384.94|1402.03|1384.93|1402.04|1384.94|1401.94|1384.84|6
1649995880000|2022-04-15 04:11:20|1402.08|1384.98|1402.1|1385|1402.1|1385|1402.08|1384.98|2
1649995890000|2022-04-15 04:11:30|1402.12|1385.02|1401.18|1384.08|1402.15|1385.05|1401.15|1384.05|15
1649995900000|2022-04-15 04:11:40|1401.12|1384.02|1401.01|1383.91|1401.13|1384.03|1400.96|1383.86|9
1649995910000|2022-04-15 04:11:50|1401|1383.9|1401.05|1383.95|1401.05|1383.95|1400.98|1383.88|5
1649995920000|2022-04-15 04:12:00|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1649995930000|2022-04-15 04:12:10|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1
1649995940000|2022-04-15 04:12:20|1401.08|1383.98|1401.03|1383.93|1401.08|1383.98|1401.03|1383.93|2
1649995970000|2022-04-15 04:12:50|1401.05|1383.95|1401.12|1384.02|1401.12|1384.02|1401.05|1383.95|2
1649995980000|2022-04-15 04:13:00|1401.01|1383.91|1401.01|1383.91|1401.01|1383.91|1400.98|1383.88|6
1649995990000|2022-04-15 04:13:10|1400.98|1383.88|1401.02|1383.92|1401.02|1383.92|1400.98|1383.88|3
1649996000000|2022-04-15 04:13:20|1401.15|1384.05|1401.26|1384.16|1401.26|1384.16|1401.03|1383.93|13
1649996010000|2022-04-15 04:13:30|1401.27|1384.17|1401.06|1383.96|1401.31|1384.21|1401.05|1383.95|8
1649996020000|2022-04-15 04:13:40|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1649996030000|2022-04-15 04:13:50|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1649996040000|2022-04-15 04:14:00|1401.08|1383.98|1401.18|1384.08|1401.3|1384.2|1401.08|1383.98|4
1649996050000|2022-04-15 04:14:10|1401.23|1384.13|1401.25|1384.15|1401.25|1384.15|1401.23|1384.13|2
1649996060000|2022-04-15 04:14:20|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1401.17|1384.07|3
1649996070000|2022-04-15 04:14:30|1401.18|1384.08|1401.18|1384.08|1401.19|1384.09|1401.16|1384.06|9
1649996080000|2022-04-15 04:14:40|1401.19|1384.09|1401.95|1384.85|1401.95|1384.85|1401.19|1384.09|14
1649996090000|2022-04-15 04:14:50|1401.87|1384.77|1401.87|1384.77|1401.87|1384.77|1401.87|1384.77|1
1649996100000|2022-04-15 04:15:00|1401.9|1384.8|1401.92|1384.82|1401.92|1384.82|1401.88|1384.78|6
1649996110000|2022-04-15 04:15:10|1402.01|1384.91|1402.05|1384.95|1402.05|1384.95|1402.01|1384.91|4
1649996120000|2022-04-15 04:15:20|1401.9|1384.8|1402.01|1384.91|1402.01|1384.91|1401.84|1384.74|3
1649996130000|2022-04-15 04:15:30|1401.99|1384.89|1402.01|1384.91|1402.01|1384.91|1401.99|1384.89|2
1649996150000|2022-04-15 04:15:50|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1
1649996160000|2022-04-15 04:16:00|1401.86|1384.76|1401.86|1384.76|1401.86|1384.76|1401.76|1384.66|3
1649996170000|2022-04-15 04:16:10|1401.85|1384.75|1401.85|1384.75|1401.85|1384.75|1401.85|1384.75|1
1649996180000|2022-04-15 04:16:20|1402.05|1384.95|1401.86|1384.76|1402.05|1384.95|1401.78|1384.68|5
1649996190000|2022-04-15 04:16:30|1401.78|1384.68|1401.78|1384.68|1401.78|1384.68|1401.78|1384.68|1
1649996200000|2022-04-15 04:16:40|1401.86|1384.76|1401.93|1384.83|1402.05|1384.95|1401.86|1384.76|5
1649996210000|2022-04-15 04:16:50|1401.86|1384.76|1402.05|1384.95|1402.05|1384.95|1401.75|1384.65|3
1649996220000|2022-04-15 04:17:00|1401.86|1384.76|1402.05|1384.95|1402.05|1384.95|1401.86|1384.76|2
1649996230000|2022-04-15 04:17:10|1401.95|1384.85|1402.05|1384.95|1402.05|1384.95|1401.95|1384.85|2
1649996240000|2022-04-15 04:17:20|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1
1649996250000|2022-04-15 04:17:30|1401.99|1384.89|1401.84|1384.74|1402.05|1384.95|1401.84|1384.74|4
1649996260000|2022-04-15 04:17:40|1401.94|1384.84|1402.26|1385.16|1402.26|1385.16|1401.92|1384.82|10
1649996270000|2022-04-15 04:17:50|1402.28|1385.18|1402.74|1385.64|1402.74|1385.64|1402.28|1385.18|6
1649996280000|2022-04-15 04:18:00|1402.94|1385.84|1402.95|1385.85|1402.95|1385.85|1402.9|1385.8|6
1649996300000|2022-04-15 04:18:20|1402.97|1385.87|1403.12|1386.02|1403.18|1386.08|1402.9|1385.8|9
1649996310000|2022-04-15 04:18:30|1403.48|1386.38|1403.57|1386.47|1403.57|1386.47|1403|1385.9|12
1649996320000|2022-04-15 04:18:40|1403.54|1386.44|1404.03|1386.93|1404.11|1387.01|1403.54|1386.44|10
1649996330000|2022-04-15 04:18:50|1403.99|1386.89|1403.96|1386.86|1403.99|1386.89|1403.96|1386.86|2
1649996340000|2022-04-15 04:19:00|1404.09|1386.99|1404.09|1386.99|1404.09|1386.99|1404.09|1386.99|1
1649996360000|2022-04-15 04:19:20|1404.16|1387.06|1404.38|1387.28|1404.45|1387.35|1404.16|1387.06|5
1649996370000|2022-04-15 04:19:30|1404.39|1387.29|1404.45|1387.35|1404.45|1387.35|1404.39|1387.29|4
1649996380000|2022-04-15 04:19:40|1404.44|1387.34|1404.06|1386.96|1404.64|1387.54|1404.06|1386.96|7
1649996390000|2022-04-15 04:19:50|1404.07|1386.97|1403.97|1386.87|1404.07|1386.97|1403.97|1386.87|3
1649996400000|2022-04-15 04:20:00|1403.95|1386.85|1404.03|1386.93|1404.06|1386.96|1403.94|1386.84|12
1649996410000|2022-04-15 04:20:10|1403.96|1386.86|1404.09|1386.99|1404.09|1386.99|1403.92|1386.82|14
1649996420000|2022-04-15 04:20:20|1404.1|1387|1404.21|1387.11|1404.21|1387.11|1404.1|1387|12
1649996430000|2022-04-15 04:20:30|1404.03|1386.93|1403.99|1386.89|1404.15|1387.05|1403.99|1386.89|14
1649996440000|2022-04-15 04:20:40|1404.03|1386.93|1403.99|1386.89|1404.13|1387.03|1403.99|1386.89|6
1649996450000|2022-04-15 04:20:50|1404|1386.9|1404|1386.9|1404.14|1387.04|1403.99|1386.89|5
1649996460000|2022-04-15 04:21:00|1404.03|1386.93|1404.03|1386.93|1404.03|1386.93|1404.03|1386.93|1
1649996470000|2022-04-15 04:21:10|1404.04|1386.94|1404.01|1386.91|1404.04|1386.94|1404.01|1386.91|4
1649996480000|2022-04-15 04:21:20|1404.09|1386.99|1403.83|1386.73|1404.09|1386.99|1403.83|1386.73|5
1649996490000|2022-04-15 04:21:30|1403.5|1386.4|1403.43|1386.33|1403.5|1386.4|1403.43|1386.33|2
1649996500000|2022-04-15 04:21:40|1403.3|1386.2|1403.3|1386.2|1403.3|1386.2|1403.3|1386.2|1
1649996510000|2022-04-15 04:21:50|1403.32|1386.22|1404.19|1387.09|1404.19|1387.09|1403.3|1386.2|18
1649996520000|2022-04-15 04:22:00|1404.17|1387.07|1404.05|1386.95|1404.17|1387.07|1403.98|1386.88|10
1649996530000|2022-04-15 04:22:10|1403.95|1386.85|1404.03|1386.93|1404.03|1386.93|1403.89|1386.79|6
1649996540000|2022-04-15 04:22:20|1403.94|1386.84|1403.96|1386.86|1403.96|1386.86|1403.94|1386.84|2
1649996550000|2022-04-15 04:22:30|1403.97|1386.87|1403.95|1386.85|1403.97|1386.87|1403.95|1386.85|3
1649996560000|2022-04-15 04:22:40|1403.96|1386.86|1403.96|1386.86|1403.96|1386.86|1403.94|1386.84|4
1649996570000|2022-04-15 04:22:50|1403.94|1386.84|1403.95|1386.85|1403.96|1386.86|1403.94|1386.84|6
1649996580000|2022-04-15 04:23:00|1403.97|1386.87|1403.96|1386.86|1403.98|1386.88|1403.96|1386.86|3
1649996600000|2022-04-15 04:23:20|1404.03|1386.93|1406.88|1389.78|1406.88|1389.78|1403.96|1386.86|13
1649996610000|2022-04-15 04:23:30|1406.97|1389.87|1407.43|1390.33|1407.54|1390.44|1406.97|1389.87|12
1649996620000|2022-04-15 04:23:40|1407.54|1390.44|1407.85|1390.75|1407.96|1390.86|1407.43|1390.33|16
1649996630000|2022-04-15 04:23:50|1407.82|1390.72|1407.88|1390.78|1407.9|1390.8|1407.82|1390.72|10
1649996640000|2022-04-15 04:24:00|1407.89|1390.79|1408.05|1390.95|1408.05|1390.95|1407.73|1390.63|13
1649996650000|2022-04-15 04:24:10|1408.03|1390.93|1408.06|1390.96|1408.06|1390.96|1408.03|1390.93|6
1649996660000|2022-04-15 04:24:20|1408|1390.9|1408.04|1390.94|1408.04|1390.94|1408|1390.9|3
1649996670000|2022-04-15 04:24:30|1408|1390.9|1408|1390.9|1408|1390.9|1408|1390.9|1
1649996680000|2022-04-15 04:24:40|1408.04|1390.94|1407.99|1390.89|1408.04|1390.94|1407.94|1390.84|10
1649996690000|2022-04-15 04:24:50|1407.97|1390.87|1407.97|1390.87|1407.97|1390.87|1407.97|1390.87|1
1649996700000|2022-04-15 04:25:00|1407.84|1390.74|1408.21|1391.11|1408.22|1391.12|1407.84|1390.74|12
1649996710000|2022-04-15 04:25:10|1408.19|1391.09|1407.94|1390.84|1408.39|1391.29|1407.94|1390.84|20
1649996720000|2022-04-15 04:25:20|1407.95|1390.85|1407.98|1390.88|1407.98|1390.88|1407.82|1390.72|12
1649996730000|2022-04-15 04:25:30|1407.93|1390.83|1407.11|1390.01|1407.93|1390.83|1406.94|1389.84|8
1649996740000|2022-04-15 04:25:40|1406.9|1389.8|1406.88|1389.78|1406.9|1389.8|1406.05|1388.95|20
1649996750000|2022-04-15 04:25:50|1406.89|1389.79|1406.51|1389.41|1406.97|1389.87|1406.51|1389.41|16
1649996760000|2022-04-15 04:26:00|1406.6|1389.5|1406.13|1389.03|1406.6|1389.5|1406.05|1388.95|12
1649996770000|2022-04-15 04:26:10|1406.35|1389.25|1405.94|1388.84|1406.35|1389.25|1405.94|1388.84|5
1649996780000|2022-04-15 04:26:20|1405.96|1388.86|1405.86|1388.76|1405.96|1388.86|1405.86|1388.76|9
1649996790000|2022-04-15 04:26:30|1405.87|1388.77|1405.9|1388.8|1405.95|1388.85|1405.85|1388.75|15
1649996800000|2022-04-15 04:26:40|1405.86|1388.76|1407.17|1390.07|1407.17|1390.07|1405.86|1388.76|15
1649996810000|2022-04-15 04:26:50|1407.1|1390|1406.8|1389.7|1407.15|1390.05|1406.8|1389.7|20
1649996820000|2022-04-15 04:27:00|1406.82|1389.72|1406.78|1389.68|1406.85|1389.75|1406.54|1389.44|13
1649996830000|2022-04-15 04:27:10|1406.77|1389.67|1407.75|1390.65|1407.75|1390.65|1406.77|1389.67|5
1649996840000|2022-04-15 04:27:20|1407.72|1390.62|1407.09|1389.99|1407.75|1390.65|1407.09|1389.99|15
1649996850000|2022-04-15 04:27:30|1406.99|1389.89|1406.86|1389.76|1407.03|1389.93|1406.08|1388.98|18
1649996860000|2022-04-15 04:27:40|1406.9|1389.8|1406.84|1389.74|1406.91|1389.81|1406.83|1389.73|7
1649996870000|2022-04-15 04:27:50|1406.21|1389.11|1407.45|1390.35|1407.7|1390.6|1406.21|1389.11|21
1649996880000|2022-04-15 04:28:00|1407.36|1390.26|1407.13|1390.03|1407.36|1390.26|1407.04|1389.94|7
1649996890000|2022-04-15 04:28:10|1407.04|1389.94|1408.42|1391.32|1408.42|1391.32|1407.04|1389.94|13
1649996900000|2022-04-15 04:28:20|1408.31|1391.21|1408.48|1391.38|1408.48|1391.38|1408.31|1391.21|2
1649996910000|2022-04-15 04:28:30|1408.39|1391.29|1407.93|1390.83|1408.45|1391.35|1407.82|1390.72|15
1649996920000|2022-04-15 04:28:40|1407.97|1390.87|1407.77|1390.67|1407.97|1390.87|1407.77|1390.67|11
1649996930000|2022-04-15 04:28:50|1407.63|1390.53|1406.93|1389.83|1407.63|1390.53|1406.93|1389.83|15
1649996940000|2022-04-15 04:29:00|1406.99|1389.89|1406.83|1389.73|1406.99|1389.89|1406.75|1389.65|17
1649996950000|2022-04-15 04:29:10|1406.52|1389.42|1406.09|1388.99|1406.52|1389.42|1405.98|1388.88|14
1649996960000|2022-04-15 04:29:20|1406.1|1389|1406.09|1388.99|1406.1|1389|1406.09|1388.99|2
1649996970000|2022-04-15 04:29:30|1406.1|1389|1405.95|1388.85|1406.11|1389.01|1405.95|1388.85|6
1649996980000|2022-04-15 04:29:40|1406.01|1388.91|1405.87|1388.77|1406.01|1388.91|1405.85|1388.75|6
1649996990000|2022-04-15 04:29:50|1405.86|1388.76|1406.14|1389.04|1406.15|1389.05|1405.83|1388.73|17
1649997000000|2022-04-15 04:30:00|1406.09|1388.99|1405.98|1388.88|1406.34|1389.24|1405.98|1388.88|19
1649997010000|2022-04-15 04:30:10|1405.92|1388.82|1405.97|1388.87|1405.97|1388.87|1405.91|1388.81|5
1649997020000|2022-04-15 04:30:20|1405.96|1388.86|1405.09|1387.99|1405.96|1388.86|1405.09|1387.99|9
1649997030000|2022-04-15 04:30:30|1404.99|1387.89|1405.06|1387.96|1405.06|1387.96|1404.92|1387.82|6
1649997040000|2022-04-15 04:30:40|1404.92|1387.82|1404.92|1387.82|1404.92|1387.82|1404.92|1387.82|1
1649997060000|2022-04-15 04:31:00|1404.88|1387.78|1404.88|1387.78|1404.91|1387.81|1404.86|1387.76|5
1649997070000|2022-04-15 04:31:10|1404.69|1387.59|1404.64|1387.54|1404.69|1387.59|1404.64|1387.54|5
1649997080000|2022-04-15 04:31:20|1404.86|1387.76|1404.86|1387.76|1404.86|1387.76|1404.86|1387.76|1
1649997090000|2022-04-15 04:31:30|1404.99|1387.89|1404.99|1387.89|1404.99|1387.89|1404.99|1387.89|1
1649997100000|2022-04-15 04:31:40|1404.95|1387.85|1404.95|1387.85|1404.95|1387.85|1404.95|1387.85|1
1649997110000|2022-04-15 04:31:50|1404.86|1387.76|1404.87|1387.77|1404.87|1387.77|1404.86|1387.76|2
1649997120000|2022-04-15 04:32:00|1404.91|1387.81|1404.89|1387.79|1404.91|1387.81|1404.83|1387.73|4
1649997130000|2022-04-15 04:32:10|1405|1387.9|1404.92|1387.82|1405.04|1387.94|1404.92|1387.82|5
1649997150000|2022-04-15 04:32:30|1404.87|1387.77|1404.81|1387.71|1404.88|1387.78|1404.81|1387.71|4
1649997160000|2022-04-15 04:32:40|1404.87|1387.77|1404.94|1387.84|1404.94|1387.84|1404.87|1387.77|4
1649997170000|2022-04-15 04:32:50|1404.97|1387.87|1404.95|1387.85|1404.97|1387.87|1404.94|1387.84|3
1649997190000|2022-04-15 04:33:10|1404.93|1387.83|1404.93|1387.83|1404.93|1387.83|1404.93|1387.83|1
1649997220000|2022-04-15 04:33:40|1405.06|1387.96|1405.06|1387.96|1405.06|1387.96|1405.06|1387.96|1
1649997240000|2022-04-15 04:34:00|1404.96|1387.86|1404.9|1387.8|1404.96|1387.86|1404.88|1387.78|3
1649997250000|2022-04-15 04:34:10|1404.86|1387.76|1404.86|1387.76|1404.89|1387.79|1404.74|1387.64|7
1649997260000|2022-04-15 04:34:20|1404.75|1387.65|1404.13|1387.03|1404.75|1387.65|1404.13|1387.03|9
1649997270000|2022-04-15 04:34:30|1404.11|1387.01|1403.92|1386.82|1404.11|1387.01|1403.86|1386.76|7
1649997290000|2022-04-15 04:34:50|1403.95|1386.85|1403.87|1386.77|1403.95|1386.85|1403.87|1386.77|2
1649997300000|2022-04-15 04:35:00|1403.94|1386.84|1403.86|1386.76|1403.94|1386.84|1403.86|1386.76|5
1649997310000|2022-04-15 04:35:10|1403.84|1386.74|1403.87|1386.77|1403.87|1386.77|1403.84|1386.74|4
1649997320000|2022-04-15 04:35:20|1403.84|1386.74|1403.84|1386.74|1403.87|1386.77|1403.84|1386.74|7
1649997330000|2022-04-15 04:35:30|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1
1649997340000|2022-04-15 04:35:40|1403.94|1386.84|1403.94|1386.84|1403.94|1386.84|1403.93|1386.83|3
1649997350000|2022-04-15 04:35:50|1403.91|1386.81|1403.91|1386.81|1403.91|1386.81|1403.91|1386.81|1
1649997360000|2022-04-15 04:36:00|1403.89|1386.79|1403.89|1386.79|1403.89|1386.79|1403.89|1386.79|1
1649997370000|2022-04-15 04:36:10|1403.9|1386.8|1403.21|1386.11|1403.9|1386.8|1403.09|1385.99|8
1649997380000|2022-04-15 04:36:20|1403.11|1386.01|1403.05|1385.95|1403.11|1386.01|1402.92|1385.82|4
1649997390000|2022-04-15 04:36:30|1403.15|1386.05|1403.85|1386.75|1403.86|1386.76|1403.15|1386.05|6
1649997400000|2022-04-15 04:36:40|1403.82|1386.72|1403.85|1386.75|1403.86|1386.76|1403.82|1386.72|9
1649997410000|2022-04-15 04:36:50|1403.83|1386.73|1403.84|1386.74|1403.84|1386.74|1403.82|1386.72|4
1649997420000|2022-04-15 04:37:00|1403.82|1386.72|1403.82|1386.72|1403.84|1386.74|1403.82|1386.72|3
1649997430000|2022-04-15 04:37:10|1403.83|1386.73|1404.01|1386.91|1404.01|1386.91|1403.82|1386.72|12
1649997440000|2022-04-15 04:37:20|1403.94|1386.84|1403.99|1386.89|1404|1386.9|1403.94|1386.84|6
1649997450000|2022-04-15 04:37:30|1403.94|1386.84|1403.83|1386.73|1403.94|1386.84|1403.79|1386.69|5
1649997460000|2022-04-15 04:37:40|1403.87|1386.77|1403.87|1386.77|1403.87|1386.77|1403.87|1386.77|1
1649997480000|2022-04-15 04:38:00|1403.83|1386.73|1403.87|1386.77|1403.87|1386.77|1403.83|1386.73|2
1649997490000|2022-04-15 04:38:10|1403.84|1386.74|1403.32|1386.22|1403.84|1386.74|1403.32|1386.22|3
1649997500000|2022-04-15 04:38:20|1403|1385.9|1402.45|1385.35|1403.19|1386.09|1402.45|1385.35|9
1649997510000|2022-04-15 04:38:30|1402.46|1385.36|1402.46|1385.36|1402.66|1385.56|1402.45|1385.35|5
1649997520000|2022-04-15 04:38:40|1402.43|1385.33|1402.22|1385.12|1402.43|1385.33|1402.05|1384.95|5
1649997530000|2022-04-15 04:38:50|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1
1649997540000|2022-04-15 04:39:00|1402.16|1385.06|1401.95|1384.85|1402.28|1385.18|1401.94|1384.84|10
1649997550000|2022-04-15 04:39:10|1401.97|1384.87|1402.1|1385|1402.1|1385|1401.95|1384.85|7
1649997560000|2022-04-15 04:39:20|1402.13|1385.03|1402.6|1385.5|1402.6|1385.5|1402.11|1385.01|6
1649997570000|2022-04-15 04:39:30|1402.61|1385.51|1403.07|1385.97|1403.1|1386|1402.61|1385.51|8
1649997580000|2022-04-15 04:39:40|1403.02|1385.92|1402.88|1385.78|1403.03|1385.93|1402.88|1385.78|6
1649997600000|2022-04-15 04:40:00|1402.87|1385.77|1402.88|1385.78|1402.89|1385.79|1402.86|1385.76|5
1649997610000|2022-04-15 04:40:10|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1
1649997620000|2022-04-15 04:40:20|1402.88|1385.78|1402.88|1385.78|1402.88|1385.78|1402.88|1385.78|1
1649997630000|2022-04-15 04:40:30|1402.95|1385.85|1402.96|1385.86|1402.97|1385.87|1402.95|1385.85|3
1649997640000|2022-04-15 04:40:40|1403.01|1385.91|1403|1385.9|1403.02|1385.92|1402.99|1385.89|5
1649997660000|2022-04-15 04:41:00|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1649997670000|2022-04-15 04:41:10|1403.07|1385.97|1403.07|1385.97|1403.1|1386|1403.07|1385.97|3
1649997680000|2022-04-15 04:41:20|1403.02|1385.92|1403.12|1386.02|1403.12|1386.02|1403.02|1385.92|2
1649997690000|2022-04-15 04:41:30|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1
1649997710000|2022-04-15 04:41:50|1403.1|1386|1403.1|1386|1403.11|1386.01|1403.05|1385.95|5
1649997720000|2022-04-15 04:42:00|1403.15|1386.05|1403.1|1386|1403.15|1386.05|1403.1|1386|2
1649997750000|2022-04-15 04:42:30|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1
1649997780000|2022-04-15 04:43:00|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1
1649997800000|2022-04-15 04:43:20|1403.09|1385.99|1403.13|1386.03|1403.13|1386.03|1403.09|1385.99|5
1649997820000|2022-04-15 04:43:40|1403.1|1386|1403.1|1386|1403.1|1386|1403.1|1386|1
1649997830000|2022-04-15 04:43:50|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1
1649997840000|2022-04-15 04:44:00|1403.1|1386|1403.1|1386|1403.1|1386|1403.1|1386|1
1649997860000|2022-04-15 04:44:20|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1
1649997880000|2022-04-15 04:44:40|1403.11|1386.01|1403.11|1386.01|1403.11|1386.01|1403.11|1386.01|1
1649997890000|2022-04-15 04:44:50|1403.1|1386|1403.1|1386|1403.1|1386|1403.1|1386|1
1649997900000|2022-04-15 04:45:00|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1
1649997910000|2022-04-15 04:45:10|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1
1649997920000|2022-04-15 04:45:20|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1
1649997930000|2022-04-15 04:45:30|1403.1|1386|1403.05|1385.95|1403.18|1386.08|1403.05|1385.95|4
1649997950000|2022-04-15 04:45:50|1402.85|1385.75|1403.05|1385.95|1403.05|1385.95|1402.85|1385.75|2
1649997960000|2022-04-15 04:46:00|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1
1649997970000|2022-04-15 04:46:10|1403.32|1386.22|1403.32|1386.22|1403.32|1386.22|1403.32|1386.22|1
1649998010000|2022-04-15 04:46:50|1403.17|1386.07|1403|1385.9|1403.17|1386.07|1403|1385.9|2
1649998030000|2022-04-15 04:47:10|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1
1649998040000|2022-04-15 04:47:20|1403.14|1386.04|1403.15|1386.05|1403.2|1386.1|1403.14|1386.04|3
1649998050000|2022-04-15 04:47:30|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1
1649998060000|2022-04-15 04:47:40|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1649998070000|2022-04-15 04:47:50|1403.1|1386|1403.1|1386|1403.1|1386|1403.1|1386|1
1649998080000|2022-04-15 04:48:00|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1
1649998110000|2022-04-15 04:48:30|1403.02|1385.92|1403.02|1385.92|1403.02|1385.92|1403.02|1385.92|1
1649998130000|2022-04-15 04:48:50|1403.04|1385.94|1403.04|1385.94|1403.04|1385.94|1403.04|1385.94|1
1649998140000|2022-04-15 04:49:00|1403.01|1385.91|1403.03|1385.93|1403.04|1385.94|1403.01|1385.91|3
1649998150000|2022-04-15 04:49:10|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1
1649998180000|2022-04-15 04:49:40|1403.09|1385.99|1403.05|1385.95|1403.09|1385.99|1403.05|1385.95|3
1649998190000|2022-04-15 04:49:50|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1649998200000|2022-04-15 04:50:00|1403.04|1385.94|1403.03|1385.93|1403.04|1385.94|1402.9|1385.8|5
1649998210000|2022-04-15 04:50:10|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1
1649998240000|2022-04-15 04:50:40|1403.05|1385.95|1402.98|1385.88|1403.05|1385.95|1402.98|1385.88|3
1649998250000|2022-04-15 04:50:50|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1649998260000|2022-04-15 04:51:00|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1
1649998270000|2022-04-15 04:51:10|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1
1649998280000|2022-04-15 04:51:20|1403|1385.9|1402.98|1385.88|1403|1385.9|1402.91|1385.81|8
1649998290000|2022-04-15 04:51:30|1403.11|1386.01|1402.91|1385.81|1403.11|1386.01|1402.91|1385.81|7
1649998300000|2022-04-15 04:51:40|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1
1649998310000|2022-04-15 04:51:50|1402.8|1385.7|1401.49|1384.39|1402.91|1385.81|1401.49|1384.39|23
1649998320000|2022-04-15 04:52:00|1401.74|1384.64|1401.25|1384.15|1401.74|1384.64|1401.25|1384.15|2
1649998330000|2022-04-15 04:52:10|1401.3|1384.2|1401.3|1384.2|1401.3|1384.2|1401.3|1384.2|1
1649998340000|2022-04-15 04:52:20|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1649998370000|2022-04-15 04:52:50|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1
1649998420000|2022-04-15 04:53:40|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1649998430000|2022-04-15 04:53:50|1401.1|1384|1401.1|1384|1401.1|1384|1401.1|1384|1
1649998450000|2022-04-15 04:54:10|1401.13|1384.03|1401.13|1384.03|1401.13|1384.03|1401.13|1384.03|1
1649998470000|2022-04-15 04:54:30|1401.1|1384|1402.08|1384.98|1402.12|1385.02|1401.09|1383.99|9
1649998480000|2022-04-15 04:54:40|1402.03|1384.93|1402.05|1384.95|1402.18|1385.08|1401.96|1384.86|18
1649998490000|2022-04-15 04:54:50|1402.02|1384.92|1402.27|1385.17|1402.27|1385.17|1402.02|1384.92|3
1649998500000|2022-04-15 04:55:00|1402.23|1385.13|1402.63|1385.53|1402.63|1385.53|1402.02|1384.92|10
1649998510000|2022-04-15 04:55:10|1402.59|1385.49|1402.84|1385.74|1402.84|1385.74|1402.59|1385.49|3
1649998520000|2022-04-15 04:55:20|1403.03|1385.93|1403|1385.9|1403.03|1385.93|1402.98|1385.88|3
1649998530000|2022-04-15 04:55:30|1402.87|1385.77|1402.73|1385.63|1402.96|1385.86|1402.73|1385.63|7
1649998540000|2022-04-15 04:55:40|1402.74|1385.64|1402.01|1384.91|1402.75|1385.65|1402.01|1384.91|10
1649998550000|2022-04-15 04:55:50|1401.97|1384.87|1401.97|1384.87|1402.01|1384.91|1401.97|1384.87|5
1649998560000|2022-04-15 04:56:00|1402.11|1385.01|1401.61|1384.51|1402.11|1385.01|1401.61|1384.51|6
1649998570000|2022-04-15 04:56:10|1401.45|1384.35|1401.23|1384.13|1401.49|1384.39|1401.23|1384.13|7
1649998600000|2022-04-15 04:56:40|1401.15|1384.05|1401.06|1383.96|1401.15|1384.05|1401.06|1383.96|5
1649998610000|2022-04-15 04:56:50|1400.76|1383.66|1400.74|1383.64|1400.76|1383.66|1400.74|1383.64|3
1649998620000|2022-04-15 04:57:00|1400.75|1383.65|1400.76|1383.66|1400.88|1383.78|1400.73|1383.63|10
1649998630000|2022-04-15 04:57:10|1400.77|1383.67|1400.95|1383.85|1401|1383.9|1400.77|1383.67|14
1649998640000|2022-04-15 04:57:20|1401.02|1383.92|1400.77|1383.67|1401.02|1383.92|1400.74|1383.64|12
1649998650000|2022-04-15 04:57:30|1400.76|1383.66|1400.7|1383.6|1400.76|1383.66|1400.69|1383.59|7
1649998660000|2022-04-15 04:57:40|1400.72|1383.62|1400.67|1383.57|1400.8|1383.7|1400.67|1383.57|8
1649998670000|2022-04-15 04:57:50|1400.6|1383.5|1401.05|1383.95|1401.08|1383.98|1400.6|1383.5|14
1649998680000|2022-04-15 04:58:00|1401.04|1383.94|1401.73|1384.63|1401.82|1384.72|1401.04|1383.94|11
1649998690000|2022-04-15 04:58:10|1401.78|1384.68|1401.82|1384.72|1401.82|1384.72|1401.78|1384.68|2
1649998700000|2022-04-15 04:58:20|1401.73|1384.63|1401.72|1384.62|1401.73|1384.63|1401.72|1384.62|2
1649998710000|2022-04-15 04:58:30|1402.14|1385.04|1402.14|1385.04|1402.14|1385.04|1402.14|1385.04|1
1649998720000|2022-04-15 04:58:40|1402.03|1384.93|1402.19|1385.09|1402.26|1385.16|1402.03|1384.93|4
1649998740000|2022-04-15 04:59:00|1402|1384.9|1402.09|1384.99|1402.09|1384.99|1402|1384.9|2
1649998750000|2022-04-15 04:59:10|1402.07|1384.97|1402.06|1384.96|1402.07|1384.97|1402.06|1384.96|2
1649998760000|2022-04-15 04:59:20|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1
1649998770000|2022-04-15 04:59:30|1402.03|1384.93|1402.05|1384.95|1402.09|1384.99|1402.03|1384.93|3
1649998780000|2022-04-15 04:59:40|1402.11|1385.01|1402.08|1384.98|1402.11|1385.01|1402.08|1384.98|4
1649998790000|2022-04-15 04:59:50|1402.07|1384.97|1402.05|1384.95|1402.09|1384.99|1402.05|1384.95|5
1649998800000|2022-04-15 05:00:00|1402.09|1384.99|1402.77|1385.67|1402.77|1385.67|1402.05|1384.95|12
1649998810000|2022-04-15 05:00:10|1402.58|1385.48|1402.56|1385.46|1402.58|1385.48|1402.5|1385.4|6
1649998820000|2022-04-15 05:00:20|1402.62|1385.52|1402.67|1385.57|1402.67|1385.57|1402.52|1385.42|5
1649998830000|2022-04-15 05:00:30|1402.66|1385.56|1402.06|1384.96|1402.66|1385.56|1402.06|1384.96|13
1649998840000|2022-04-15 05:00:40|1401.99|1384.89|1401.98|1384.88|1401.99|1384.89|1401.98|1384.88|2
1649998850000|2022-04-15 05:00:50|1401.94|1384.84|1401.88|1384.78|1401.94|1384.84|1401.88|1384.78|2
1649998860000|2022-04-15 05:01:00|1401.85|1384.75|1401.43|1384.33|1401.9|1384.8|1401.43|1384.33|6
1649998870000|2022-04-15 05:01:10|1401.72|1384.62|1401.93|1384.83|1401.93|1384.83|1401.71|1384.61|15
1649998880000|2022-04-15 05:01:20|1401.92|1384.82|1401.91|1384.81|1401.95|1384.85|1401.91|1384.81|5
1649998890000|2022-04-15 05:01:30|1401.95|1384.85|1401.97|1384.87|1401.97|1384.87|1401.9|1384.8|3
1649998900000|2022-04-15 05:01:40|1401.9|1384.8|1403.06|1385.96|1403.08|1385.98|1401.9|1384.8|12
1649998910000|2022-04-15 05:01:50|1403.05|1385.95|1403.11|1386.01|1403.12|1386.02|1403.03|1385.93|15
1649998920000|2022-04-15 05:02:00|1403.1|1386|1403.44|1386.34|1403.5|1386.4|1403.04|1385.94|8
1649998930000|2022-04-15 05:02:10|1403.33|1386.23|1403.83|1386.73|1403.83|1386.73|1403.33|1386.23|6
1649998940000|2022-04-15 05:02:20|1403.85|1386.75|1404.2|1387.1|1404.41|1387.31|1403.8|1386.7|8
1649998950000|2022-04-15 05:02:30|1404.33|1387.23|1404.37|1387.27|1404.37|1387.27|1404.33|1387.23|4
1649998960000|2022-04-15 05:02:40|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1
1649998980000|2022-04-15 05:03:00|1404.11|1387.01|1404.18|1387.08|1404.2|1387.1|1404.1|1387|12
1649998990000|2022-04-15 05:03:10|1404.3|1387.2|1404.04|1386.94|1404.3|1387.2|1404.01|1386.91|16
1649999000000|2022-04-15 05:03:20|1404|1386.9|1403.4|1386.3|1404|1386.9|1403.23|1386.13|11
1649999010000|2022-04-15 05:03:30|1403.41|1386.31|1403.05|1385.95|1403.41|1386.31|1403.04|1385.94|6
1649999020000|2022-04-15 05:03:40|1403.02|1385.92|1402.99|1385.89|1403.02|1385.92|1402.99|1385.89|2
1649999030000|2022-04-15 05:03:50|1403.08|1385.98|1403.17|1386.07|1403.18|1386.08|1403.07|1385.97|6
1649999040000|2022-04-15 05:04:00|1403.2|1386.1|1403.13|1386.03|1403.2|1386.1|1403.11|1386.01|3
1649999050000|2022-04-15 05:04:10|1403.11|1386.01|1403.11|1386.01|1403.11|1386.01|1403.11|1386.01|1
1649999060000|2022-04-15 05:04:20|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1649999070000|2022-04-15 05:04:30|1403.07|1385.97|1403.68|1386.58|1403.73|1386.63|1403.04|1385.94|18
1649999080000|2022-04-15 05:04:40|1403.66|1386.56|1403.71|1386.61|1403.8|1386.7|1403.66|1386.56|15
1649999090000|2022-04-15 05:04:50|1403.73|1386.63|1403.7|1386.6|1403.73|1386.63|1403.66|1386.56|6
1649999100000|2022-04-15 05:05:00|1403.74|1386.64|1404.36|1387.26|1404.45|1387.35|1403.74|1386.64|15
1649999110000|2022-04-15 05:05:10|1404.37|1387.27|1404.89|1387.79|1404.89|1387.79|1404.37|1387.27|5
1649999120000|2022-04-15 05:05:20|1404.84|1387.74|1404.93|1387.83|1405.04|1387.94|1404.84|1387.74|11
1649999130000|2022-04-15 05:05:30|1404.96|1387.86|1404.96|1387.86|1404.96|1387.86|1404.96|1387.86|1
1649999140000|2022-04-15 05:05:40|1404.95|1387.85|1404.94|1387.84|1404.96|1387.86|1404.89|1387.79|8
1649999150000|2022-04-15 05:05:50|1404.89|1387.79|1404.95|1387.85|1404.95|1387.85|1404.88|1387.78|6
1649999160000|2022-04-15 05:06:00|1404.98|1387.88|1404.98|1387.88|1404.98|1387.88|1404.98|1387.88|1
1649999170000|2022-04-15 05:06:10|1405.04|1387.94|1405.25|1388.15|1405.33|1388.23|1405.04|1387.94|9
1649999200000|2022-04-15 05:06:40|1405.17|1388.07|1405.17|1388.07|1405.17|1388.07|1405.17|1388.07|1
1649999210000|2022-04-15 05:06:50|1405.18|1388.08|1405.19|1388.09|1405.26|1388.16|1405.15|1388.05|7
1649999220000|2022-04-15 05:07:00|1405.22|1388.12|1405.24|1388.14|1405.47|1388.37|1405.19|1388.09|11
1649999230000|2022-04-15 05:07:10|1405.36|1388.26|1405.7|1388.6|1405.7|1388.6|1405.25|1388.15|14
1649999240000|2022-04-15 05:07:20|1405.71|1388.61|1405.85|1388.75|1405.85|1388.75|1405.71|1388.61|3
1649999250000|2022-04-15 05:07:30|1405.7|1388.6|1405.85|1388.75|1406.03|1388.93|1405.7|1388.6|7
1649999260000|2022-04-15 05:07:40|1405.89|1388.79|1405.89|1388.79|1405.89|1388.79|1405.89|1388.79|1
1649999270000|2022-04-15 05:07:50|1406|1388.9|1405.83|1388.73|1406|1388.9|1405.83|1388.73|6
1649999280000|2022-04-15 05:08:00|1405.81|1388.71|1404.51|1387.41|1405.83|1388.73|1404.33|1387.23|15
1649999300000|2022-04-15 05:08:20|1403.37|1386.27|1403.29|1386.19|1403.37|1386.27|1403.29|1386.19|2
1649999310000|2022-04-15 05:08:30|1403.03|1385.93|1403|1385.9|1403.03|1385.93|1403|1385.9|2
1649999320000|2022-04-15 05:08:40|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1649999330000|2022-04-15 05:08:50|1403.11|1386.01|1403.11|1386.01|1403.12|1386.02|1403.11|1386.01|3
1649999340000|2022-04-15 05:09:00|1403.42|1386.32|1403.52|1386.42|1403.52|1386.42|1403.42|1386.32|2
1649999350000|2022-04-15 05:09:10|1403.5|1386.4|1403.25|1386.15|1403.57|1386.47|1403.24|1386.14|6
1649999360000|2022-04-15 05:09:20|1403.21|1386.11|1403.21|1386.11|1403.21|1386.11|1403.21|1386.11|1
1649999370000|2022-04-15 05:09:30|1403.2|1386.1|1403.41|1386.31|1403.41|1386.31|1403.18|1386.08|5
1649999380000|2022-04-15 05:09:40|1403.37|1386.27|1403.44|1386.34|1403.47|1386.37|1403.37|1386.27|6
1649999390000|2022-04-15 05:09:50|1403.43|1386.33|1403.21|1386.11|1403.48|1386.38|1403.2|1386.1|4
1649999400000|2022-04-15 05:10:00|1403.44|1386.34|1404.06|1386.96|1404.06|1386.96|1403.43|1386.33|7
1649999410000|2022-04-15 05:10:10|1404.05|1386.95|1404.06|1386.96|1404.06|1386.96|1404.02|1386.92|3
1649999420000|2022-04-15 05:10:20|1404.1|1387|1404.09|1386.99|1404.1|1387|1404.04|1386.94|7
1649999440000|2022-04-15 05:10:40|1404.32|1387.22|1404.29|1387.19|1404.32|1387.22|1404.29|1387.19|4
1649999450000|2022-04-15 05:10:50|1404.31|1387.21|1404.31|1387.21|1404.31|1387.21|1404.31|1387.21|1
1649999460000|2022-04-15 05:11:00|1404.35|1387.25|1404.22|1387.12|1404.35|1387.25|1404.22|1387.12|2
1649999470000|2022-04-15 05:11:10|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1
1649999480000|2022-04-15 05:11:20|1404.13|1387.03|1403.98|1386.88|1404.13|1387.03|1403.98|1386.88|3
1649999490000|2022-04-15 05:11:30|1403.99|1386.89|1404.04|1386.94|1404.05|1386.95|1403.98|1386.88|6
1649999500000|2022-04-15 05:11:40|1404.15|1387.05|1404.26|1387.16|1404.36|1387.26|1404.05|1386.95|7
1649999510000|2022-04-15 05:11:50|1404.24|1387.14|1404.1|1387|1404.24|1387.14|1404.08|1386.98|6
1649999520000|2022-04-15 05:12:00|1404.05|1386.95|1404.22|1387.12|1404.24|1387.14|1404.03|1386.93|8
1649999530000|2022-04-15 05:12:10|1404.17|1387.07|1404.2|1387.1|1404.38|1387.28|1404.16|1387.06|13
1649999540000|2022-04-15 05:12:20|1404.23|1387.13|1404.23|1387.13|1404.23|1387.13|1404.23|1387.13|1
1649999550000|2022-04-15 05:12:30|1404.15|1387.05|1404.07|1386.97|1404.15|1387.05|1404.07|1386.97|2
1649999570000|2022-04-15 05:12:50|1404.03|1386.93|1404.03|1386.93|1404.05|1386.95|1404.03|1386.93|5
1649999580000|2022-04-15 05:13:00|1404.05|1386.95|1404.01|1386.91|1404.05|1386.95|1404.01|1386.91|3
1649999590000|2022-04-15 05:13:10|1404.03|1386.93|1404|1386.9|1404.03|1386.93|1404|1386.9|4
1649999600000|2022-04-15 05:13:20|1403.93|1386.83|1403.05|1385.95|1403.93|1386.83|1403.05|1385.95|15
1649999610000|2022-04-15 05:13:30|1402.56|1385.46|1402.18|1385.08|1402.56|1385.46|1401.91|1384.81|13
1649999620000|2022-04-15 05:13:40|1402.21|1385.11|1402.21|1385.11|1402.21|1385.11|1402.21|1385.11|1
1649999630000|2022-04-15 05:13:50|1402.19|1385.09|1402.21|1385.11|1402.21|1385.11|1402.19|1385.09|2
1649999640000|2022-04-15 05:14:00|1402.01|1384.91|1401.96|1384.86|1402.01|1384.91|1401.94|1384.84|4
1649999650000|2022-04-15 05:14:10|1401.98|1384.88|1401.49|1384.39|1401.98|1384.88|1401.49|1384.39|11
1649999660000|2022-04-15 05:14:20|1401.47|1384.37|1401.48|1384.38|1401.49|1384.39|1401.47|1384.37|7
1649999670000|2022-04-15 05:14:30|1401.46|1384.36|1401.28|1384.18|1401.46|1384.36|1401.28|1384.18|2
1649999680000|2022-04-15 05:14:40|1401.5|1384.4|1401.16|1384.06|1401.56|1384.46|1401.09|1383.99|8
1649999690000|2022-04-15 05:14:50|1401.13|1384.03|1401.35|1384.25|1401.35|1384.25|1401.13|1384.03|2
1649999700000|2022-04-15 05:15:00|1401.24|1384.14|1402.18|1385.08|1402.18|1385.08|1401.24|1384.14|13
1649999710000|2022-04-15 05:15:10|1402.17|1385.07|1402.13|1385.03|1402.17|1385.07|1402.13|1385.03|8
1649999720000|2022-04-15 05:15:20|1402.16|1385.06|1402.39|1385.29|1402.55|1385.45|1402.16|1385.06|10
1649999730000|2022-04-15 05:15:30|1402.22|1385.12|1402.22|1385.12|1402.22|1385.12|1402.22|1385.12|1
1649999740000|2022-04-15 05:15:40|1402.16|1385.06|1401.81|1384.71|1402.16|1385.06|1401.81|1384.71|5
1649999750000|2022-04-15 05:15:50|1401.88|1384.78|1401.31|1384.21|1401.88|1384.78|1401.31|1384.21|3
1649999760000|2022-04-15 05:16:00|1401.3|1384.2|1401.54|1384.44|1401.55|1384.45|1401.3|1384.2|11
1649999770000|2022-04-15 05:16:10|1401.52|1384.42|1401.54|1384.44|1401.54|1384.44|1401.52|1384.42|2
1649999780000|2022-04-15 05:16:20|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1649999800000|2022-04-15 05:16:40|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1
1649999810000|2022-04-15 05:16:50|1401.11|1384.01|1400.43|1383.33|1401.11|1384.01|1400.43|1383.33|11
1649999820000|2022-04-15 05:17:00|1400.6|1383.5|1400.45|1383.35|1400.6|1383.5|1400.39|1383.29|8
1649999830000|2022-04-15 05:17:10|1400.43|1383.33|1400.45|1383.35|1400.46|1383.36|1400.39|1383.29|8
1649999840000|2022-04-15 05:17:20|1400.42|1383.32|1400.45|1383.35|1400.45|1383.35|1400.42|1383.32|4
1649999850000|2022-04-15 05:17:30|1400.29|1383.19|1400.29|1383.19|1400.29|1383.19|1400.26|1383.16|3
1649999860000|2022-04-15 05:17:40|1400.25|1383.15|1400.29|1383.19|1400.29|1383.19|1400.25|1383.15|8
1649999870000|2022-04-15 05:17:50|1400.26|1383.16|1400.29|1383.19|1400.29|1383.19|1400.26|1383.16|2
1649999880000|2022-04-15 05:18:00|1400.1|1383|1400.11|1383.01|1400.11|1383.01|1400.1|1383|2
1649999890000|2022-04-15 05:18:10|1400.38|1383.28|1400.3|1383.2|1400.38|1383.28|1400.3|1383.2|2
1649999900000|2022-04-15 05:18:20|1400.52|1383.42|1400.98|1383.88|1400.98|1383.88|1400.52|1383.42|12
1649999910000|2022-04-15 05:18:30|1400.99|1383.89|1401.06|1383.96|1401.06|1383.96|1400.98|1383.88|4
1649999920000|2022-04-15 05:18:40|1401.18|1384.08|1401.07|1383.97|1401.18|1384.08|1401.04|1383.94|5
1649999930000|2022-04-15 05:18:50|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1649999940000|2022-04-15 05:19:00|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1649999960000|2022-04-15 05:19:20|1401.03|1383.93|1401.04|1383.94|1401.04|1383.94|1401.03|1383.93|2
1649999970000|2022-04-15 05:19:30|1401.05|1383.95|1401.06|1383.96|1401.06|1383.96|1401.05|1383.95|2
1649999990000|2022-04-15 05:19:50|1401.03|1383.93|1401.05|1383.95|1401.05|1383.95|1401.03|1383.93|2
1650000000000|2022-04-15 05:20:00|1401|1383.9|1401.03|1383.93|1401.03|1383.93|1400.99|1383.89|7
1650000020000|2022-04-15 05:20:20|1401.01|1383.91|1401.01|1383.91|1401.01|1383.91|1401.01|1383.91|1
1650000030000|2022-04-15 05:20:30|1401.04|1383.94|1401.09|1383.99|1401.09|1383.99|1401.04|1383.94|2
1650000040000|2022-04-15 05:20:40|1400.89|1383.79|1401.09|1383.99|1401.11|1384.01|1400.89|1383.79|4
1650000060000|2022-04-15 05:21:00|1401.07|1383.97|1401.27|1384.17|1401.3|1384.2|1401.03|1383.93|6
1650000070000|2022-04-15 05:21:10|1401.25|1384.15|1402.05|1384.95|1402.05|1384.95|1401.25|1384.15|16
1650000080000|2022-04-15 05:21:20|1402.11|1385.01|1402.69|1385.59|1402.69|1385.59|1402.11|1385.01|3
1650000090000|2022-04-15 05:21:30|1402.64|1385.54|1402.65|1385.55|1402.71|1385.61|1402.64|1385.54|4
1650000110000|2022-04-15 05:21:50|1403.01|1385.91|1402.78|1385.68|1403.01|1385.91|1402.78|1385.68|2
1650000120000|2022-04-15 05:22:00|1402.8|1385.7|1403|1385.9|1403|1385.9|1402.8|1385.7|3
1650000140000|2022-04-15 05:22:20|1403.24|1386.14|1403.24|1386.14|1403.24|1386.14|1403.24|1386.14|1
1650000150000|2022-04-15 05:22:30|1403.2|1386.1|1403.2|1386.1|1403.24|1386.14|1403.2|1386.1|3
1650000170000|2022-04-15 05:22:50|1403.09|1385.99|1403.07|1385.97|1403.09|1385.99|1402.85|1385.75|7
1650000180000|2022-04-15 05:23:00|1402.95|1385.85|1403.05|1385.95|1403.05|1385.95|1402.94|1385.84|3
1650000190000|2022-04-15 05:23:10|1403|1385.9|1403|1385.9|1403|1385.9|1403|1385.9|1
1650000200000|2022-04-15 05:23:20|1403.25|1386.15|1403.25|1386.15|1403.25|1386.15|1403.25|1386.15|1
1650000210000|2022-04-15 05:23:30|1403.12|1386.02|1403.76|1386.66|1403.8|1386.7|1403.12|1386.02|11
1650000230000|2022-04-15 05:23:50|1403.77|1386.67|1403.77|1386.67|1403.77|1386.67|1403.77|1386.67|1
1650000240000|2022-04-15 05:24:00|1403.75|1386.65|1404.84|1387.74|1404.84|1387.74|1403.75|1386.65|22
1650000250000|2022-04-15 05:24:10|1404.92|1387.82|1404.68|1387.58|1404.92|1387.82|1404.68|1387.58|10
1650000260000|2022-04-15 05:24:20|1404.71|1387.61|1404.82|1387.72|1404.82|1387.72|1404.71|1387.61|9
1650000270000|2022-04-15 05:24:30|1404.75|1387.65|1404.78|1387.68|1404.79|1387.69|1404.63|1387.53|14
1650000280000|2022-04-15 05:24:40|1404.79|1387.69|1404.79|1387.69|1404.8|1387.7|1404.72|1387.62|15
1650000290000|2022-04-15 05:24:50|1404.75|1387.65|1404.71|1387.61|1404.79|1387.69|1404.56|1387.46|11
1650000300000|2022-04-15 05:25:00|1404.57|1387.47|1405.15|1388.05|1405.27|1388.17|1404.54|1387.44|13
1650000310000|2022-04-15 05:25:10|1405.02|1387.92|1405.03|1387.93|1405.03|1387.93|1405|1387.9|7
1650000330000|2022-04-15 05:25:30|1404.96|1387.86|1404.87|1387.77|1404.96|1387.86|1404.87|1387.77|2
1650000340000|2022-04-15 05:25:40|1405.09|1387.99|1404.47|1387.37|1405.09|1387.99|1404.19|1387.09|13
1650000350000|2022-04-15 05:25:50|1404.43|1387.33|1404.55|1387.45|1404.59|1387.49|1404.43|1387.33|8
1650000360000|2022-04-15 05:26:00|1404.57|1387.47|1404.31|1387.21|1404.57|1387.47|1404.31|1387.21|4
1650000370000|2022-04-15 05:26:10|1404.27|1387.17|1404.23|1387.13|1404.27|1387.17|1404.19|1387.09|3
1650000380000|2022-04-15 05:26:20|1404.25|1387.15|1404.22|1387.12|1404.26|1387.16|1404.22|1387.12|3
1650000390000|2022-04-15 05:26:30|1404.24|1387.14|1404.37|1387.27|1404.37|1387.27|1404.24|1387.14|4
1650000400000|2022-04-15 05:26:40|1404.3|1387.2|1404.25|1387.15|1404.3|1387.2|1404.18|1387.08|4
1650000410000|2022-04-15 05:26:50|1404.28|1387.18|1404.41|1387.31|1404.41|1387.31|1404.16|1387.06|5
1650000420000|2022-04-15 05:27:00|1404.5|1387.4|1404.96|1387.86|1405.08|1387.98|1404.1|1387|22
1650000430000|2022-04-15 05:27:10|1405.17|1388.07|1405.13|1388.03|1405.17|1388.07|1405.13|1388.03|2
1650000440000|2022-04-15 05:27:20|1405.12|1388.02|1405.13|1388.03|1405.13|1388.03|1405.12|1388.02|6
1650000450000|2022-04-15 05:27:30|1405.14|1388.04|1405.15|1388.05|1405.15|1388.05|1405|1387.9|3
1650000460000|2022-04-15 05:27:40|1405.07|1387.97|1405.14|1388.04|1405.14|1388.04|1405.07|1387.97|2
1650000470000|2022-04-15 05:27:50|1404.96|1387.86|1405.13|1388.03|1405.13|1388.03|1404.96|1387.86|2
1650000480000|2022-04-15 05:28:00|1404.96|1387.86|1405.76|1388.66|1405.79|1388.69|1404.96|1387.86|12
1650000490000|2022-04-15 05:28:10|1405.79|1388.69|1405.88|1388.78|1406.08|1388.98|1405.79|1388.69|4
1650000500000|2022-04-15 05:28:20|1405.89|1388.79|1405.89|1388.79|1405.89|1388.79|1405.89|1388.79|1
1650000510000|2022-04-15 05:28:30|1406.18|1389.08|1406.18|1389.08|1406.18|1389.08|1406.15|1389.05|5
1650000530000|2022-04-15 05:28:50|1406.14|1389.04|1405.64|1388.54|1406.14|1389.04|1405.31|1388.21|12
1650000540000|2022-04-15 05:29:00|1405.6|1388.5|1405.09|1387.99|1405.6|1388.5|1404.97|1387.87|8
1650000550000|2022-04-15 05:29:10|1405.1|1388|1405.09|1387.99|1405.11|1388.01|1405.09|1387.99|4
1650000560000|2022-04-15 05:29:20|1405.1|1388|1405.09|1387.99|1405.1|1388|1405.09|1387.99|2
1650000570000|2022-04-15 05:29:30|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1405.28|1388.18|1
1650000580000|2022-04-15 05:29:40|1405.07|1387.97|1405.07|1387.97|1405.07|1387.97|1405.07|1387.97|1
1650000590000|2022-04-15 05:29:50|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1
1650000600000|2022-04-15 05:30:00|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1
1650000610000|2022-04-15 05:30:10|1405.07|1387.97|1405.32|1388.22|1405.36|1388.26|1405.04|1387.94|6
1650000620000|2022-04-15 05:30:20|1405.3|1388.2|1405.45|1388.35|1405.45|1388.35|1405.26|1388.16|5
1650000630000|2022-04-15 05:30:30|1405.37|1388.27|1405.35|1388.25|1405.37|1388.27|1405.35|1388.25|2
1650000640000|2022-04-15 05:30:40|1405.36|1388.26|1405.44|1388.34|1405.44|1388.34|1405.36|1388.26|2
1650000650000|2022-04-15 05:30:50|1405.5|1388.4|1405.42|1388.32|1405.5|1388.4|1405.42|1388.32|3
1650000660000|2022-04-15 05:31:00|1405.43|1388.33|1405.01|1387.91|1405.43|1388.33|1404.98|1387.88|10
1650000680000|2022-04-15 05:31:20|1404.99|1387.89|1405.28|1388.18|1405.38|1388.28|1404.99|1387.89|6
1650000690000|2022-04-15 05:31:30|1405.29|1388.19|1404.97|1387.87|1405.29|1388.19|1404.97|1387.87|9
1650000700000|2022-04-15 05:31:40|1405.01|1387.91|1405.05|1387.95|1405.07|1387.97|1405.01|1387.91|5
1650000710000|2022-04-15 05:31:50|1405.02|1387.92|1405.11|1388.01|1405.15|1388.05|1405.02|1387.92|5
1650000720000|2022-04-15 05:32:00|1405.04|1387.94|1405.12|1388.02|1405.12|1388.02|1405.04|1387.94|3
1650000730000|2022-04-15 05:32:10|1405.11|1388.01|1405.07|1387.97|1405.11|1388.01|1405.04|1387.94|4
1650000740000|2022-04-15 05:32:20|1405.02|1387.92|1404.99|1387.89|1405.03|1387.93|1404.97|1387.87|4
1650000750000|2022-04-15 05:32:30|1405.01|1387.91|1405.01|1387.91|1405.01|1387.91|1405.01|1387.91|1
1650000760000|2022-04-15 05:32:40|1405.11|1388.01|1405.11|1388.01|1405.11|1388.01|1405.11|1388.01|1
1650000770000|2022-04-15 05:32:50|1405.1|1388|1404.99|1387.89|1405.11|1388.01|1404.98|1387.88|6
1650000780000|2022-04-15 05:33:00|1405.01|1387.91|1405.06|1387.96|1405.06|1387.96|1405|1387.9|6
1650000790000|2022-04-15 05:33:10|1405.1|1388|1405.14|1388.04|1405.14|1388.04|1405.05|1387.95|3
1650000800000|2022-04-15 05:33:20|1405.17|1388.07|1405.2|1388.1|1405.2|1388.1|1405.14|1388.04|4
1650000810000|2022-04-15 05:33:30|1405.23|1388.13|1405.78|1388.68|1405.78|1388.68|1405.2|1388.1|7
1650000820000|2022-04-15 05:33:40|1405.77|1388.67|1405.94|1388.84|1405.94|1388.84|1405.77|1388.67|3
1650000830000|2022-04-15 05:33:50|1405.95|1388.85|1405.87|1388.77|1405.95|1388.85|1405.86|1388.76|5
1650000840000|2022-04-15 05:34:00|1405.96|1388.86|1406.01|1388.91|1406.02|1388.92|1405.85|1388.75|15
1650000850000|2022-04-15 05:34:10|1406.02|1388.92|1406.03|1388.93|1406.03|1388.93|1405.98|1388.88|4
1650000860000|2022-04-15 05:34:20|1406.07|1388.97|1406.05|1388.95|1406.1|1389|1406.05|1388.95|3
1650000890000|2022-04-15 05:34:50|1406.11|1389.01|1406.11|1389.01|1406.11|1389.01|1406.11|1389.01|1
1650000900000|2022-04-15 05:35:00|1406.1|1389|1406.99|1389.89|1406.99|1389.89|1406.1|1389|7
1650000910000|2022-04-15 05:35:10|1407.05|1389.95|1407.93|1390.83|1407.93|1390.83|1407.04|1389.94|17
1650000930000|2022-04-15 05:35:30|1407.97|1390.87|1407.97|1390.87|1407.97|1390.87|1407.97|1390.87|1
1650000940000|2022-04-15 05:35:40|1408.02|1390.92|1409.29|1392.19|1409.29|1392.19|1407.97|1390.87|14
1650000950000|2022-04-15 05:35:50|1409.3|1392.2|1409.93|1392.83|1409.93|1392.83|1408.96|1391.86|17
1650000960000|2022-04-15 05:36:00|1410.59|1393.49|1410.61|1393.51|1410.61|1393.51|1410.59|1393.49|2
1650000970000|2022-04-15 05:36:10|1410.7|1393.6|1410.77|1393.67|1410.8|1393.7|1410.39|1393.29|10
1650000980000|2022-04-15 05:36:20|1410.75|1393.65|1410.71|1393.61|1410.76|1393.66|1410.71|1393.61|10
1650000990000|2022-04-15 05:36:30|1410.75|1393.65|1410.64|1393.54|1410.76|1393.66|1410.38|1393.28|8
1650001000000|2022-04-15 05:36:40|1410.62|1393.52|1410.65|1393.55|1410.65|1393.55|1410.6|1393.5|11
1650001010000|2022-04-15 05:36:50|1410.64|1393.54|1410.64|1393.54|1410.64|1393.54|1410.64|1393.54|1
1650001020000|2022-04-15 05:37:00|1410.65|1393.55|1410.64|1393.54|1410.65|1393.55|1410.64|1393.54|2
1650001030000|2022-04-15 05:37:10|1410.31|1393.21|1410.32|1393.22|1410.32|1393.22|1410.31|1393.21|2
1650001040000|2022-04-15 05:37:20|1410.62|1393.52|1410.62|1393.52|1410.62|1393.52|1410.62|1393.52|1
1650001050000|2022-04-15 05:37:30|1410.63|1393.53|1410.67|1393.57|1410.67|1393.57|1410.63|1393.53|3
1650001060000|2022-04-15 05:37:40|1410.52|1393.42|1410.09|1392.99|1410.64|1393.54|1409.88|1392.78|12
1650001070000|2022-04-15 05:37:50|1410.11|1393.01|1410.12|1393.02|1410.12|1393.02|1410.01|1392.91|12
1650001080000|2022-04-15 05:38:00|1410.13|1393.03|1410.11|1393.01|1410.13|1393.03|1410.04|1392.94|10
1650001090000|2022-04-15 05:38:10|1410.04|1392.94|1410.11|1393.01|1410.11|1393.01|1410.04|1392.94|6
1650001100000|2022-04-15 05:38:20|1410.1|1393|1409.95|1392.85|1410.11|1393.01|1409.95|1392.85|4
1650001110000|2022-04-15 05:38:30|1409.94|1392.84|1409.95|1392.85|1409.95|1392.85|1409.94|1392.84|2
1650001120000|2022-04-15 05:38:40|1409.96|1392.86|1410.65|1393.55|1410.65|1393.55|1409.9|1392.8|9
1650001130000|2022-04-15 05:38:50|1410.78|1393.68|1410.83|1393.73|1410.95|1393.85|1410.65|1393.55|14
1650001140000|2022-04-15 05:39:00|1411.06|1393.96|1411.61|1394.51|1411.61|1394.51|1411.06|1393.96|7
1650001150000|2022-04-15 05:39:10|1411.45|1394.35|1411.52|1394.42|1411.52|1394.42|1411.44|1394.34|9
1650001160000|2022-04-15 05:39:20|1411.54|1394.44|1412.98|1395.88|1412.98|1395.88|1411.54|1394.44|15
1650001170000|2022-04-15 05:39:30|1413|1395.9|1413.36|1396.26|1413.36|1396.26|1412.98|1395.88|9
1650001180000|2022-04-15 05:39:40|1413.44|1396.34|1412.84|1395.74|1413.62|1396.52|1412.84|1395.74|14
1650001190000|2022-04-15 05:39:50|1412.85|1395.75|1412.97|1395.87|1412.97|1395.87|1412.84|1395.74|7
1650001200000|2022-04-15 05:40:00|1412.34|1395.24|1412.14|1395.04|1412.34|1395.24|1412.12|1395.02|7
1650001210000|2022-04-15 05:40:10|1412.15|1395.05|1412.07|1394.97|1412.15|1395.05|1412.05|1394.95|4
1650001220000|2022-04-15 05:40:20|1412.04|1394.94|1411.66|1394.56|1412.05|1394.95|1411.66|1394.56|6
1650001230000|2022-04-15 05:40:30|1411.24|1394.14|1411.26|1394.16|1411.29|1394.19|1411.24|1394.14|3
1650001240000|2022-04-15 05:40:40|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1
1650001250000|2022-04-15 05:40:50|1411.26|1394.16|1410.97|1393.87|1411.26|1394.16|1410.96|1393.86|4
1650001260000|2022-04-15 05:41:00|1410.96|1393.86|1410.25|1393.15|1410.96|1393.86|1410.25|1393.15|9
1650001270000|2022-04-15 05:41:10|1410.1|1393|1410|1392.9|1410.12|1393.02|1410|1392.9|4
1650001280000|2022-04-15 05:41:20|1410.08|1392.98|1409.63|1392.53|1410.09|1392.99|1409.63|1392.53|12
1650001290000|2022-04-15 05:41:30|1409.52|1392.42|1409.63|1392.53|1409.63|1392.53|1409.51|1392.41|7
1650001300000|2022-04-15 05:41:40|1409.61|1392.51|1409.17|1392.07|1409.61|1392.51|1409.17|1392.07|4
1650001310000|2022-04-15 05:41:50|1409.12|1392.02|1409.26|1392.16|1409.26|1392.16|1409.09|1391.99|14
1650001320000|2022-04-15 05:42:00|1409.17|1392.07|1409.54|1392.44|1409.56|1392.46|1409.14|1392.04|15
1650001330000|2022-04-15 05:42:10|1409.51|1392.41|1409.82|1392.72|1409.88|1392.78|1409.51|1392.41|9
1650001340000|2022-04-15 05:42:20|1409.85|1392.75|1410.51|1393.41|1410.52|1393.42|1409.85|1392.75|10
1650001350000|2022-04-15 05:42:30|1410.5|1393.4|1410.45|1393.35|1410.5|1393.4|1410.39|1393.29|12
1650001360000|2022-04-15 05:42:40|1410.46|1393.36|1409.85|1392.75|1410.46|1393.36|1409.79|1392.69|10
1650001370000|2022-04-15 05:42:50|1409.78|1392.68|1409.81|1392.71|1409.89|1392.79|1409.78|1392.68|14
1650001380000|2022-04-15 05:43:00|1409.83|1392.73|1409.98|1392.88|1410.06|1392.96|1409.83|1392.73|5
1650001390000|2022-04-15 05:43:10|1409.99|1392.89|1409.97|1392.87|1409.99|1392.89|1409.96|1392.86|5
1650001400000|2022-04-15 05:43:20|1409.96|1392.86|1409.84|1392.74|1409.96|1392.86|1409.83|1392.73|3
1650001410000|2022-04-15 05:43:30|1409.85|1392.75|1409.93|1392.83|1409.94|1392.84|1409.84|1392.74|8
1650001420000|2022-04-15 05:43:40|1409.87|1392.77|1409.82|1392.72|1409.89|1392.79|1409.82|1392.72|4
1650001430000|2022-04-15 05:43:50|1409.83|1392.73|1409.95|1392.85|1409.95|1392.85|1409.83|1392.73|15
1650001440000|2022-04-15 05:44:00|1409.87|1392.77|1409.87|1392.77|1409.87|1392.77|1409.87|1392.77|1
1650001450000|2022-04-15 05:44:10|1409.88|1392.78|1409.88|1392.78|1409.88|1392.78|1409.88|1392.78|1
1650001460000|2022-04-15 05:44:20|1409.97|1392.87|1410.02|1392.92|1410.02|1392.92|1409.97|1392.87|4
1650001470000|2022-04-15 05:44:30|1410.01|1392.91|1410.06|1392.96|1410.11|1393.01|1409.99|1392.89|7
1650001480000|2022-04-15 05:44:40|1410.07|1392.97|1410|1392.9|1410.2|1393.1|1410|1392.9|6
1650001490000|2022-04-15 05:44:50|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1
1650001500000|2022-04-15 05:45:00|1410|1392.9|1410.01|1392.91|1410.01|1392.91|1410|1392.9|2
1650001510000|2022-04-15 05:45:10|1410|1392.9|1410|1392.9|1410.03|1392.93|1409.9|1392.8|11
1650001520000|2022-04-15 05:45:20|1409.98|1392.88|1409.66|1392.56|1409.98|1392.88|1409.05|1391.95|13
1650001530000|2022-04-15 05:45:30|1409.39|1392.29|1409.28|1392.18|1409.39|1392.29|1409.26|1392.16|6
1650001540000|2022-04-15 05:45:40|1409.26|1392.16|1409.1|1392|1409.28|1392.18|1409.1|1392|3
1650001550000|2022-04-15 05:45:50|1409.02|1391.92|1409.08|1391.98|1409.08|1391.98|1409.02|1391.92|4
1650001560000|2022-04-15 05:46:00|1409.07|1391.97|1409.11|1392.01|1409.19|1392.09|1409.07|1391.97|5
1650001570000|2022-04-15 05:46:10|1409.17|1392.07|1409.17|1392.07|1409.17|1392.07|1409.17|1392.07|1
1650001580000|2022-04-15 05:46:20|1409.16|1392.06|1409.17|1392.07|1409.2|1392.1|1409.13|1392.03|4
1650001590000|2022-04-15 05:46:30|1409.11|1392.01|1409.13|1392.03|1409.13|1392.03|1409.11|1392.01|2
1650001600000|2022-04-15 05:46:40|1409.19|1392.09|1409.19|1392.09|1409.19|1392.09|1409.18|1392.08|3
1650001610000|2022-04-15 05:46:50|1409.16|1392.06|1409.08|1391.98|1409.16|1392.06|1409.05|1391.95|5
1650001620000|2022-04-15 05:47:00|1409.09|1391.99|1409.25|1392.15|1409.28|1392.18|1409.09|1391.99|6
1650001630000|2022-04-15 05:47:10|1409.34|1392.24|1409.78|1392.68|1409.78|1392.68|1409.34|1392.24|6
1650001640000|2022-04-15 05:47:20|1409.76|1392.66|1409.35|1392.25|1409.77|1392.67|1409.35|1392.25|9
1650001650000|2022-04-15 05:47:30|1409.37|1392.27|1409.35|1392.25|1409.44|1392.34|1409.35|1392.25|3
1650001670000|2022-04-15 05:47:50|1409.61|1392.51|1409.61|1392.51|1409.61|1392.51|1409.61|1392.51|1
1650001680000|2022-04-15 05:48:00|1409.35|1392.25|1409.35|1392.25|1409.35|1392.25|1409.32|1392.22|3
1650001690000|2022-04-15 05:48:10|1409.6|1392.5|1409.32|1392.22|1409.6|1392.5|1409.32|1392.22|2
1650001700000|2022-04-15 05:48:20|1409.41|1392.31|1409.88|1392.78|1409.91|1392.81|1409.41|1392.31|10
1650001710000|2022-04-15 05:48:30|1409.89|1392.79|1409.86|1392.76|1409.91|1392.81|1409.85|1392.75|10
1650001720000|2022-04-15 05:48:40|1409.97|1392.87|1409.97|1392.87|1409.97|1392.87|1409.97|1392.87|1
1650001730000|2022-04-15 05:48:50|1409.98|1392.88|1409.98|1392.88|1409.99|1392.89|1409.98|1392.88|5
1650001740000|2022-04-15 05:49:00|1410|1392.9|1410.03|1392.93|1410.05|1392.95|1409.98|1392.88|9
1650001750000|2022-04-15 05:49:10|1410.04|1392.94|1410.05|1392.95|1410.05|1392.95|1410|1392.9|6
1650001760000|2022-04-15 05:49:20|1410.1|1393|1410.14|1393.04|1410.14|1393.04|1410.1|1393|2
1650001770000|2022-04-15 05:49:30|1410.15|1393.05|1410.15|1393.05|1410.15|1393.05|1410.15|1393.05|1
1650001780000|2022-04-15 05:49:40|1410.14|1393.04|1410.16|1393.06|1410.16|1393.06|1410.14|1393.04|2
1650001790000|2022-04-15 05:49:50|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1
1650001800000|2022-04-15 05:50:00|1410.01|1392.91|1410.01|1392.91|1410.01|1392.91|1410.01|1392.91|1
1650001810000|2022-04-15 05:50:10|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650001840000|2022-04-15 05:50:40|1410.01|1392.91|1409.2|1392.1|1410.01|1392.91|1409.16|1392.06|14
1650001850000|2022-04-15 05:50:50|1409.21|1392.11|1409.1|1392|1409.22|1392.12|1409.1|1392|6
1650001860000|2022-04-15 05:51:00|1409.03|1391.93|1409.26|1392.16|1409.26|1392.16|1409.03|1391.93|6
1650001870000|2022-04-15 05:51:10|1409.28|1392.18|1409.52|1392.42|1409.73|1392.63|1409.19|1392.09|7
1650001880000|2022-04-15 05:51:20|1409.48|1392.38|1409.84|1392.74|1409.84|1392.74|1409.48|1392.38|5
1650001900000|2022-04-15 05:51:40|1409.64|1392.54|1409.64|1392.54|1409.64|1392.54|1409.64|1392.54|1
1650001910000|2022-04-15 05:51:50|1409.66|1392.56|1409.68|1392.58|1409.68|1392.58|1409.63|1392.53|3
1650001920000|2022-04-15 05:52:00|1409.95|1392.85|1409.95|1392.85|1409.95|1392.85|1409.8|1392.7|7
1650001940000|2022-04-15 05:52:20|1410|1392.9|1410|1392.9|1410|1392.9|1410|1392.9|1
1650001950000|2022-04-15 05:52:30|1409.98|1392.88|1409.96|1392.86|1409.98|1392.88|1409.92|1392.82|8
1650001960000|2022-04-15 05:52:40|1409.97|1392.87|1409.94|1392.84|1409.97|1392.87|1409.94|1392.84|7
1650001980000|2022-04-15 05:53:00|1409.87|1392.77|1409.87|1392.77|1409.88|1392.78|1409.86|1392.76|4
1650001990000|2022-04-15 05:53:10|1409.84|1392.74|1409.82|1392.72|1409.86|1392.76|1409.82|1392.72|3
1650002000000|2022-04-15 05:53:20|1409.76|1392.66|1409.77|1392.67|1409.81|1392.71|1409.72|1392.62|9
1650002010000|2022-04-15 05:53:30|1409.78|1392.68|1409.75|1392.65|1409.79|1392.69|1409.75|1392.65|3
1650002020000|2022-04-15 05:53:40|1409.76|1392.66|1409.82|1392.72|1409.95|1392.85|1409.76|1392.66|5
1650002030000|2022-04-15 05:53:50|1409.9|1392.8|1409.8|1392.7|1409.9|1392.8|1409.8|1392.7|2
1650002040000|2022-04-15 05:54:00|1409.84|1392.74|1409.8|1392.7|1409.84|1392.74|1409.8|1392.7|2
1650002050000|2022-04-15 05:54:10|1409.79|1392.69|1409.29|1392.19|1409.82|1392.72|1409.29|1392.19|6
1650002060000|2022-04-15 05:54:20|1409.31|1392.21|1409.29|1392.19|1409.31|1392.21|1409.29|1392.19|2
1650002070000|2022-04-15 05:54:30|1409.24|1392.14|1409.53|1392.43|1409.53|1392.43|1409.17|1392.07|7
1650002080000|2022-04-15 05:54:40|1409.58|1392.48|1409.58|1392.48|1409.58|1392.48|1409.58|1392.48|1
1650002090000|2022-04-15 05:54:50|1409.64|1392.54|1409.64|1392.54|1409.64|1392.54|1409.64|1392.54|1
1650002100000|2022-04-15 05:55:00|1409.74|1392.64|1409.51|1392.41|1409.74|1392.64|1409.51|1392.41|4
1650002110000|2022-04-15 05:55:10|1409.53|1392.43|1409.62|1392.52|1409.62|1392.52|1409.53|1392.43|2
1650002130000|2022-04-15 05:55:30|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1
1650002140000|2022-04-15 05:55:40|1409.64|1392.54|1409.81|1392.71|1409.93|1392.83|1409.64|1392.54|13
1650002150000|2022-04-15 05:55:50|1409.84|1392.74|1409.83|1392.73|1409.84|1392.74|1409.82|1392.72|7
1650002160000|2022-04-15 05:56:00|1409.82|1392.72|1409.81|1392.71|1409.83|1392.73|1409.8|1392.7|10
1650002170000|2022-04-15 05:56:10|1409.8|1392.7|1409.92|1392.82|1409.92|1392.82|1409.8|1392.7|9
1650002180000|2022-04-15 05:56:20|1409.84|1392.74|1409.84|1392.74|1409.84|1392.74|1409.84|1392.74|1
1650002190000|2022-04-15 05:56:30|1409.92|1392.82|1409.75|1392.65|1409.92|1392.82|1409.46|1392.36|6
1650002200000|2022-04-15 05:56:40|1409.81|1392.71|1409.82|1392.72|1409.82|1392.72|1409.81|1392.71|4
1650002220000|2022-04-15 05:57:00|1409.86|1392.76|1409.96|1392.86|1409.96|1392.86|1409.6|1392.5|4
1650002240000|2022-04-15 05:57:20|1409.95|1392.85|1409.99|1392.89|1409.99|1392.89|1409.95|1392.85|5
1650002250000|2022-04-15 05:57:30|1409.92|1392.82|1409.91|1392.81|1409.92|1392.82|1409.9|1392.8|6
1650002260000|2022-04-15 05:57:40|1409.93|1392.83|1409.93|1392.83|1409.93|1392.83|1409.93|1392.83|1
1650002270000|2022-04-15 05:57:50|1409.94|1392.84|1409.93|1392.83|1409.94|1392.84|1409.93|1392.83|2
1650002280000|2022-04-15 05:58:00|1409.94|1392.84|1410.02|1392.92|1410.02|1392.92|1409.93|1392.83|3
1650002290000|2022-04-15 05:58:10|1409.95|1392.85|1409.92|1392.82|1409.95|1392.85|1409.92|1392.82|2
1650002300000|2022-04-15 05:58:20|1409.87|1392.77|1409.78|1392.68|1409.87|1392.77|1409.78|1392.68|3
1650002310000|2022-04-15 05:58:30|1409.95|1392.85|1409.74|1392.64|1409.95|1392.85|1409.74|1392.64|6
1650002320000|2022-04-15 05:58:40|1409.95|1392.85|1409.15|1392.05|1409.95|1392.85|1409.15|1392.05|7
1650002340000|2022-04-15 05:59:00|1409.08|1391.98|1409.08|1391.98|1409.08|1391.98|1409.08|1391.98|1
1650002360000|2022-04-15 05:59:20|1409.1|1392|1408.23|1391.13|1409.1|1392|1408.22|1391.12|9
1650002370000|2022-04-15 05:59:30|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1408.27|1391.17|3
1650002380000|2022-04-15 05:59:40|1408.26|1391.16|1408.04|1390.94|1408.26|1391.16|1407.92|1390.82|11
1650002390000|2022-04-15 05:59:50|1408.05|1390.95|1408.1|1391|1408.1|1391|1407.68|1390.58|12
1650002400000|2022-04-15 06:00:00|1408.11|1391.01|1408.4|1391.3|1408.4|1391.3|1408.06|1390.96|8
1650002410000|2022-04-15 06:00:10|1408.19|1391.09|1408.21|1391.11|1408.21|1391.11|1408.19|1391.09|2
1650002420000|2022-04-15 06:00:20|1408.2|1391.1|1408.97|1391.87|1409|1391.9|1408.2|1391.1|12
1650002430000|2022-04-15 06:00:30|1409.03|1391.93|1409.34|1392.24|1409.36|1392.26|1409.03|1391.93|9
1650002440000|2022-04-15 06:00:40|1409.36|1392.26|1409.16|1392.06|1409.36|1392.26|1409.16|1392.06|3
1650002450000|2022-04-15 06:00:50|1409.13|1392.03|1409.13|1392.03|1409.13|1392.03|1409.13|1392.03|1
1650002460000|2022-04-15 06:01:00|1409.1|1392|1409.13|1392.03|1409.15|1392.05|1409.09|1391.99|5
1650002470000|2022-04-15 06:01:10|1409.15|1392.05|1409.03|1391.93|1409.15|1392.05|1409.03|1391.93|4
1650002480000|2022-04-15 06:01:20|1409.02|1391.92|1409.13|1392.03|1409.13|1392.03|1409.02|1391.92|3
1650002490000|2022-04-15 06:01:30|1409.15|1392.05|1409.14|1392.04|1409.15|1392.05|1409.09|1391.99|9
1650002500000|2022-04-15 06:01:40|1409.06|1391.96|1409|1391.9|1409.13|1392.03|1408.97|1391.87|7
1650002510000|2022-04-15 06:01:50|1408.99|1391.89|1408.99|1391.89|1408.99|1391.89|1408.99|1391.89|1
1650002520000|2022-04-15 06:02:00|1409.05|1391.95|1408.93|1391.83|1409.05|1391.95|1408.93|1391.83|2
1650002530000|2022-04-15 06:02:10|1408.92|1391.82|1408.92|1391.82|1408.92|1391.82|1408.92|1391.82|1
1650002540000|2022-04-15 06:02:20|1408.97|1391.87|1408.96|1391.86|1409.03|1391.93|1408.83|1391.73|7
1650002550000|2022-04-15 06:02:30|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1
1650002560000|2022-04-15 06:02:40|1408.98|1391.88|1408.92|1391.82|1409.03|1391.93|1408.92|1391.82|3
1650002570000|2022-04-15 06:02:50|1408.89|1391.79|1408.92|1391.82|1408.92|1391.82|1408.89|1391.79|2
1650002580000|2022-04-15 06:03:00|1408.89|1391.79|1408.92|1391.82|1408.92|1391.82|1408.86|1391.76|8
1650002590000|2022-04-15 06:03:10|1408.97|1391.87|1408.88|1391.78|1408.97|1391.87|1408.88|1391.78|2
1650002600000|2022-04-15 06:03:20|1408.78|1391.68|1407.97|1390.87|1408.78|1391.68|1407.93|1390.83|13
1650002610000|2022-04-15 06:03:30|1407.99|1390.89|1407.98|1390.88|1408.05|1390.95|1407.97|1390.87|5
1650002620000|2022-04-15 06:03:40|1407.99|1390.89|1407.77|1390.67|1407.99|1390.89|1407.77|1390.67|2
1650002630000|2022-04-15 06:03:50|1407.75|1390.65|1407.24|1390.14|1407.94|1390.84|1407.24|1390.14|14
1650002640000|2022-04-15 06:04:00|1407.2|1390.1|1407.24|1390.14|1407.24|1390.14|1407.2|1390.1|3
1650002650000|2022-04-15 06:04:10|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1
1650002660000|2022-04-15 06:04:20|1407.13|1390.03|1406.89|1389.79|1407.13|1390.03|1406.89|1389.79|9
1650002670000|2022-04-15 06:04:30|1407.01|1389.91|1406.85|1389.75|1407.01|1389.91|1406.85|1389.75|5
1650002680000|2022-04-15 06:04:40|1406.98|1389.88|1407.05|1389.95|1407.05|1389.95|1406.98|1389.88|2
1650002690000|2022-04-15 06:04:50|1406.88|1389.78|1406.87|1389.77|1406.88|1389.78|1406.72|1389.62|9
1650002700000|2022-04-15 06:05:00|1406.79|1389.69|1406.83|1389.73|1406.89|1389.79|1406.79|1389.69|5
1650002710000|2022-04-15 06:05:10|1406.86|1389.76|1406.79|1389.69|1406.87|1389.77|1406.79|1389.69|11
1650002720000|2022-04-15 06:05:20|1406.89|1389.79|1406.29|1389.19|1406.93|1389.83|1406.29|1389.19|7
1650002730000|2022-04-15 06:05:30|1406.52|1389.42|1406.34|1389.24|1406.56|1389.46|1406.25|1389.15|8
1650002740000|2022-04-15 06:05:40|1406.22|1389.12|1406.21|1389.11|1406.22|1389.12|1406.21|1389.11|2
1650002760000|2022-04-15 06:06:00|1406.29|1389.19|1406.65|1389.55|1406.65|1389.55|1406.24|1389.14|11
1650002770000|2022-04-15 06:06:10|1406.57|1389.47|1407.61|1390.51|1407.61|1390.51|1406.57|1389.47|22
1650002780000|2022-04-15 06:06:20|1407.59|1390.49|1408.11|1391.01|1408.13|1391.03|1407.52|1390.42|14
1650002790000|2022-04-15 06:06:30|1408.1|1391|1408.11|1391.01|1408.11|1391.01|1408.1|1391|2
1650002800000|2022-04-15 06:06:40|1408.06|1390.96|1408.16|1391.06|1408.16|1391.06|1407.98|1390.88|8
1650002810000|2022-04-15 06:06:50|1408.13|1391.03|1408.11|1391.01|1408.15|1391.05|1408.08|1390.98|10
1650002820000|2022-04-15 06:07:00|1407.99|1390.89|1407.95|1390.85|1407.99|1390.89|1407.94|1390.84|3
1650002830000|2022-04-15 06:07:10|1407.99|1390.89|1408|1390.9|1408|1390.9|1407.99|1390.89|2
1650002840000|2022-04-15 06:07:20|1408.01|1390.91|1408.08|1390.98|1408.08|1390.98|1407.98|1390.88|6
1650002850000|2022-04-15 06:07:30|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1650002860000|2022-04-15 06:07:40|1408.06|1390.96|1408.06|1390.96|1408.07|1390.97|1408.06|1390.96|3
1650002880000|2022-04-15 06:08:00|1408.01|1390.91|1408.01|1390.91|1408.01|1390.91|1408.01|1390.91|1
1650002900000|2022-04-15 06:08:20|1408.06|1390.96|1408.06|1390.96|1408.09|1390.99|1408.06|1390.96|4
1650002940000|2022-04-15 06:09:00|1408.05|1390.95|1407.99|1390.89|1408.06|1390.96|1407.94|1390.84|7
1650002950000|2022-04-15 06:09:10|1407.98|1390.88|1408.03|1390.93|1408.06|1390.96|1407.94|1390.84|8
1650002960000|2022-04-15 06:09:20|1408.09|1390.99|1408.52|1391.42|1408.52|1391.42|1408.08|1390.98|6
1650002970000|2022-04-15 06:09:30|1408.62|1391.52|1408.62|1391.52|1408.62|1391.52|1408.62|1391.52|1
1650002980000|2022-04-15 06:09:40|1408.63|1391.53|1408.63|1391.53|1408.63|1391.53|1408.63|1391.53|1
1650002990000|2022-04-15 06:09:50|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1
1650003000000|2022-04-15 06:10:00|1408.67|1391.57|1409.71|1392.61|1409.71|1392.61|1408.67|1391.57|10
1650003010000|2022-04-15 06:10:10|1409.74|1392.64|1409.7|1392.6|1409.74|1392.64|1409.7|1392.6|4
1650003020000|2022-04-15 06:10:20|1409.74|1392.64|1409.88|1392.78|1409.91|1392.81|1409.74|1392.64|7
1650003030000|2022-04-15 06:10:30|1410.11|1393.01|1410.01|1392.91|1410.11|1393.01|1409.88|1392.78|4
1650003050000|2022-04-15 06:10:50|1409.92|1392.82|1409.92|1392.82|1410.03|1392.93|1409.9|1392.8|9
1650003070000|2022-04-15 06:11:10|1409.84|1392.74|1409.9|1392.8|1409.92|1392.82|1409.82|1392.72|8
1650003080000|2022-04-15 06:11:20|1409.91|1392.81|1409.91|1392.81|1409.91|1392.81|1409.91|1392.81|1
1650003090000|2022-04-15 06:11:30|1409.9|1392.8|1409.82|1392.72|1409.9|1392.8|1409.81|1392.71|7
1650003100000|2022-04-15 06:11:40|1409.79|1392.69|1409.73|1392.63|1409.92|1392.82|1409.72|1392.62|10
1650003110000|2022-04-15 06:11:50|1409.72|1392.62|1409.13|1392.03|1409.91|1392.81|1409.13|1392.03|11
1650003120000|2022-04-15 06:12:00|1409.03|1391.93|1409.05|1391.95|1409.05|1391.95|1409.03|1391.93|2
1650003130000|2022-04-15 06:12:10|1409.07|1391.97|1409.04|1391.94|1409.09|1391.99|1409.04|1391.94|3
1650003140000|2022-04-15 06:12:20|1409.28|1392.18|1409.21|1392.11|1409.28|1392.18|1409.21|1392.11|3
1650003150000|2022-04-15 06:12:30|1409.17|1392.07|1409.17|1392.07|1409.18|1392.08|1409.16|1392.06|4
1650003160000|2022-04-15 06:12:40|1409.14|1392.04|1409.04|1391.94|1409.35|1392.25|1409.04|1391.94|6
1650003180000|2022-04-15 06:13:00|1409|1391.9|1409|1391.9|1409|1391.9|1409|1391.9|1
1650003210000|2022-04-15 06:13:30|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1
1650003220000|2022-04-15 06:13:40|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1
1650003230000|2022-04-15 06:13:50|1409.19|1392.09|1409.19|1392.09|1409.19|1392.09|1409.19|1392.09|1
1650003240000|2022-04-15 06:14:00|1409.27|1392.17|1409.16|1392.06|1409.27|1392.17|1409.16|1392.06|2
1650003250000|2022-04-15 06:14:10|1409.15|1392.05|1409.16|1392.06|1409.17|1392.07|1409.15|1392.05|6
1650003280000|2022-04-15 06:14:40|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1
1650003290000|2022-04-15 06:14:50|1409.05|1391.95|1409.05|1391.95|1409.05|1391.95|1409.05|1391.95|1
1650003300000|2022-04-15 06:15:00|1409.02|1391.92|1409.21|1392.11|1409.21|1392.11|1409.02|1391.92|2
1650003310000|2022-04-15 06:15:10|1409.05|1391.95|1409.09|1391.99|1409.09|1391.99|1409.05|1391.95|2
1650003320000|2022-04-15 06:15:20|1409.04|1391.94|1409.04|1391.94|1409.04|1391.94|1409.04|1391.94|1
1650003330000|2022-04-15 06:15:30|1409.28|1392.18|1409.08|1391.98|1409.28|1392.18|1409.08|1391.98|2
1650003340000|2022-04-15 06:15:40|1408.97|1391.87|1408.6|1391.5|1409.22|1392.12|1408.47|1391.37|14
1650003350000|2022-04-15 06:15:50|1408.47|1391.37|1408.26|1391.16|1408.47|1391.37|1408.26|1391.16|2
1650003360000|2022-04-15 06:16:00|1408.04|1390.94|1408.04|1390.94|1408.04|1390.94|1407.98|1390.88|5
1650003370000|2022-04-15 06:16:10|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1
1650003380000|2022-04-15 06:16:20|1408.23|1391.13|1407.09|1389.99|1408.23|1391.13|1407.09|1389.99|12
1650003400000|2022-04-15 06:16:40|1407.11|1390.01|1407.08|1389.98|1407.11|1390.01|1407.08|1389.98|2
1650003410000|2022-04-15 06:16:50|1407.1|1390|1407.13|1390.03|1407.34|1390.24|1407.1|1390|6
1650003420000|2022-04-15 06:17:00|1407.44|1390.34|1407.1|1390|1407.44|1390.34|1407.1|1390|6
1650003440000|2022-04-15 06:17:20|1407.32|1390.22|1407.13|1390.03|1407.32|1390.22|1407.1|1390|7
1650003470000|2022-04-15 06:17:50|1407.11|1390.01|1407.11|1390.01|1407.11|1390.01|1407.11|1390.01|1
1650003480000|2022-04-15 06:18:00|1407.13|1390.03|1407.98|1390.88|1407.99|1390.89|1407.13|1390.03|14
1650003490000|2022-04-15 06:18:10|1407.99|1390.89|1407.98|1390.88|1408.02|1390.92|1407.98|1390.88|4
1650003500000|2022-04-15 06:18:20|1407.96|1390.86|1407.99|1390.89|1407.99|1390.89|1407.95|1390.85|3
1650003520000|2022-04-15 06:18:40|1407.98|1390.88|1407.16|1390.06|1407.98|1390.88|1407.16|1390.06|7
1650003540000|2022-04-15 06:19:00|1407.21|1390.11|1407.3|1390.2|1407.34|1390.24|1407.21|1390.11|3
1650003550000|2022-04-15 06:19:10|1407.35|1390.25|1407.29|1390.19|1407.35|1390.25|1407.12|1390.02|3
1650003560000|2022-04-15 06:19:20|1407.3|1390.2|1406.63|1389.53|1407.3|1390.2|1406.63|1389.53|15
1650003570000|2022-04-15 06:19:30|1406.77|1389.67|1406.77|1389.67|1406.77|1389.67|1406.77|1389.67|1
1650003580000|2022-04-15 06:19:40|1406.63|1389.53|1406.63|1389.53|1406.63|1389.53|1406.63|1389.53|1
1650003590000|2022-04-15 06:19:50|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1
1650003600000|2022-04-15 06:20:00|1406.66|1389.56|1407.22|1390.12|1407.22|1390.12|1406.66|1389.56|12
1650003610000|2022-04-15 06:20:10|1407.2|1390.1|1407.71|1390.61|1407.71|1390.61|1407.18|1390.08|12
1650003620000|2022-04-15 06:20:20|1407.64|1390.54|1407.58|1390.48|1407.64|1390.54|1407.53|1390.43|6
1650003630000|2022-04-15 06:20:30|1407.57|1390.47|1407.15|1390.05|1407.57|1390.47|1407.09|1389.99|5
1650003640000|2022-04-15 06:20:40|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1
1650003650000|2022-04-15 06:20:50|1407.21|1390.11|1407.21|1390.11|1407.21|1390.11|1407.16|1390.06|4
1650003660000|2022-04-15 06:21:00|1407|1389.9|1407.27|1390.17|1407.33|1390.23|1407|1389.9|8
1650003670000|2022-04-15 06:21:10|1407.31|1390.21|1407.26|1390.16|1407.31|1390.21|1407.26|1390.16|3
1650003680000|2022-04-15 06:21:20|1407.29|1390.19|1407.32|1390.22|1407.32|1390.22|1407.29|1390.19|3
1650003690000|2022-04-15 06:21:30|1407.29|1390.19|1407.32|1390.22|1407.32|1390.22|1407.29|1390.19|3
1650003700000|2022-04-15 06:21:40|1407.3|1390.2|1407.3|1390.2|1407.32|1390.22|1407.3|1390.2|3
1650003710000|2022-04-15 06:21:50|1407.26|1390.16|1407.14|1390.04|1407.26|1390.16|1406.98|1389.88|3
1650003720000|2022-04-15 06:22:00|1406.98|1389.88|1406.97|1389.87|1406.98|1389.88|1406.94|1389.84|4
1650003730000|2022-04-15 06:22:10|1406.94|1389.84|1407|1389.9|1407|1389.9|1406.94|1389.84|7
1650003740000|2022-04-15 06:22:20|1406.92|1389.82|1406.92|1389.82|1406.92|1389.82|1406.92|1389.82|1
1650003750000|2022-04-15 06:22:30|1406.93|1389.83|1406.89|1389.79|1406.93|1389.83|1406.89|1389.79|2
1650003760000|2022-04-15 06:22:40|1406.94|1389.84|1406.94|1389.84|1406.94|1389.84|1406.9|1389.8|3
1650003770000|2022-04-15 06:22:50|1406.97|1389.87|1407.01|1389.91|1407.01|1389.91|1406.97|1389.87|2
1650003780000|2022-04-15 06:23:00|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1
1650003790000|2022-04-15 06:23:10|1406.99|1389.89|1407.06|1389.96|1407.06|1389.96|1406.98|1389.88|5
1650003800000|2022-04-15 06:23:20|1407.02|1389.92|1406.98|1389.88|1407.06|1389.96|1406.98|1389.88|3
1650003810000|2022-04-15 06:23:30|1407.11|1390.01|1407.12|1390.02|1407.15|1390.05|1406.97|1389.87|15
1650003830000|2022-04-15 06:23:50|1407.11|1390.01|1407.07|1389.97|1407.15|1390.05|1407.07|1389.97|6
1650003850000|2022-04-15 06:24:10|1407.08|1389.98|1407.03|1389.93|1407.08|1389.98|1407.03|1389.93|2
1650003860000|2022-04-15 06:24:20|1406.98|1389.88|1406.98|1389.88|1407.03|1389.93|1406.98|1389.88|7
1650003870000|2022-04-15 06:24:30|1406.95|1389.85|1405.78|1388.68|1406.95|1389.85|1405.7|1388.6|18
1650003880000|2022-04-15 06:24:40|1405.77|1388.67|1405.06|1387.96|1405.77|1388.67|1405.05|1387.95|9
1650003890000|2022-04-15 06:24:50|1405.11|1388.01|1405.07|1387.97|1405.18|1388.08|1405|1387.9|12
1650003900000|2022-04-15 06:25:00|1405.15|1388.05|1405.94|1388.84|1405.94|1388.84|1405.15|1388.05|11
1650003910000|2022-04-15 06:25:10|1406.12|1389.02|1406.17|1389.07|1406.17|1389.07|1406.09|1388.99|3
1650003920000|2022-04-15 06:25:20|1406.15|1389.05|1406.12|1389.02|1406.15|1389.05|1406.12|1389.02|2
1650003950000|2022-04-15 06:25:50|1406.26|1389.16|1406.26|1389.16|1406.26|1389.16|1406.26|1389.16|1
1650003960000|2022-04-15 06:26:00|1406.06|1388.96|1406.02|1388.92|1406.06|1388.96|1406.02|1388.92|2
1650003970000|2022-04-15 06:26:10|1406.06|1388.96|1406.24|1389.14|1406.24|1389.14|1406.05|1388.95|3
1650003980000|2022-04-15 06:26:20|1406.22|1389.12|1406.22|1389.12|1406.24|1389.14|1406.22|1389.12|3
1650003990000|2022-04-15 06:26:30|1406.21|1389.11|1406.02|1388.92|1406.22|1389.12|1406.02|1388.92|4
1650004000000|2022-04-15 06:26:40|1406.19|1389.09|1406.19|1389.09|1406.19|1389.09|1406.19|1389.09|1
1650004020000|2022-04-15 06:27:00|1406.01|1388.91|1406.19|1389.09|1406.19|1389.09|1406.01|1388.91|2
1650004050000|2022-04-15 06:27:30|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1
1650004070000|2022-04-15 06:27:50|1406.06|1388.96|1406.06|1388.96|1406.06|1388.96|1406.06|1388.96|1
1650004080000|2022-04-15 06:28:00|1406.23|1389.13|1406.11|1389.01|1406.23|1389.13|1405.86|1388.76|6
1650004090000|2022-04-15 06:28:10|1406.07|1388.97|1406.1|1389|1406.11|1389.01|1406.06|1388.96|6
1650004100000|2022-04-15 06:28:20|1406.14|1389.04|1406.17|1389.07|1406.27|1389.17|1406.14|1389.04|8
1650004110000|2022-04-15 06:28:30|1406.15|1389.05|1406.35|1389.25|1406.4|1389.3|1406.15|1389.05|4
1650004120000|2022-04-15 06:28:40|1406.25|1389.15|1406.26|1389.16|1406.26|1389.16|1406.25|1389.15|2
1650004130000|2022-04-15 06:28:50|1406.28|1389.18|1406.16|1389.06|1406.28|1389.18|1406.16|1389.06|2
1650004140000|2022-04-15 06:29:00|1406.07|1388.97|1406.11|1389.01|1406.11|1389.01|1406.07|1388.97|2
1650004160000|2022-04-15 06:29:20|1406.15|1389.05|1406.2|1389.1|1406.2|1389.1|1406.11|1389.01|4
1650004170000|2022-04-15 06:29:30|1406.15|1389.05|1405.35|1388.25|1406.15|1389.05|1405.35|1388.25|9
1650004180000|2022-04-15 06:29:40|1405.4|1388.3|1405.45|1388.35|1405.5|1388.4|1405.4|1388.3|5
1650004190000|2022-04-15 06:29:50|1405.87|1388.77|1405.88|1388.78|1405.88|1388.78|1405.87|1388.77|2
1650004200000|2022-04-15 06:30:00|1405.87|1388.77|1406.06|1388.96|1406.06|1388.96|1405.87|1388.77|8
1650004210000|2022-04-15 06:30:10|1406.19|1389.09|1406.19|1389.09|1406.19|1389.09|1406.06|1388.96|5
1650004220000|2022-04-15 06:30:20|1406.17|1389.07|1405.98|1388.88|1406.17|1389.07|1405.98|1388.88|3
1650004230000|2022-04-15 06:30:30|1405.99|1388.89|1405.99|1388.89|1405.99|1388.89|1405.99|1388.89|1
1650004240000|2022-04-15 06:30:40|1406.13|1389.03|1406.13|1389.03|1406.13|1389.03|1406.12|1389.02|3
1650004250000|2022-04-15 06:30:50|1406.15|1389.05|1405.42|1388.32|1406.15|1389.05|1405.42|1388.32|8
1650004260000|2022-04-15 06:31:00|1405.41|1388.31|1405.41|1388.31|1405.41|1388.31|1405.41|1388.31|1
1650004270000|2022-04-15 06:31:10|1405.39|1388.29|1405.39|1388.29|1405.39|1388.29|1405.39|1388.29|1
1650004280000|2022-04-15 06:31:20|1405.41|1388.31|1405.12|1388.02|1405.41|1388.31|1405.12|1388.02|8
1650004310000|2022-04-15 06:31:50|1405|1387.9|1405|1387.9|1405.03|1387.93|1405|1387.9|5
1650004320000|2022-04-15 06:32:00|1405.01|1387.91|1405.15|1388.05|1405.15|1388.05|1405.01|1387.91|2
1650004330000|2022-04-15 06:32:10|1405.47|1388.37|1406.04|1388.94|1406.04|1388.94|1405.47|1388.37|8
1650004360000|2022-04-15 06:32:40|1405.81|1388.71|1405.81|1388.71|1405.81|1388.71|1405.81|1388.71|1
1650004380000|2022-04-15 06:33:00|1405.79|1388.69|1406.06|1388.96|1406.06|1388.96|1405.79|1388.69|2
1650004400000|2022-04-15 06:33:20|1406.16|1389.06|1406.16|1389.06|1406.16|1389.06|1406.16|1389.06|1
1650004410000|2022-04-15 06:33:30|1406.05|1388.95|1406.05|1388.95|1406.05|1388.95|1406.05|1388.95|1
1650004420000|2022-04-15 06:33:40|1405.9|1388.8|1405.9|1388.8|1405.9|1388.8|1405.9|1388.8|1
1650004440000|2022-04-15 06:34:00|1406.07|1388.97|1405.95|1388.85|1406.11|1389.01|1405.95|1388.85|7
1650004450000|2022-04-15 06:34:10|1405.91|1388.81|1405.91|1388.81|1405.91|1388.81|1405.91|1388.81|1
1650004460000|2022-04-15 06:34:20|1405.94|1388.84|1405.49|1388.39|1406.08|1388.98|1405.49|1388.39|10
1650004470000|2022-04-15 06:34:30|1405.61|1388.51|1405.44|1388.34|1405.61|1388.51|1405.44|1388.34|2
1650004480000|2022-04-15 06:34:40|1405.41|1388.31|1405.41|1388.31|1405.41|1388.31|1405.41|1388.31|1
1650004490000|2022-04-15 06:34:50|1405.01|1387.91|1405.07|1387.97|1405.07|1387.97|1405.01|1387.91|2
1650004500000|2022-04-15 06:35:00|1405.2|1388.1|1405.2|1388.1|1405.2|1388.1|1405.2|1388.1|1
1650004520000|2022-04-15 06:35:20|1405.21|1388.11|1405.21|1388.11|1405.21|1388.11|1405.21|1388.11|1
1650004530000|2022-04-15 06:35:30|1405.24|1388.14|1405.24|1388.14|1405.24|1388.14|1405.24|1388.14|1
1650004550000|2022-04-15 06:35:50|1405.13|1388.03|1405.11|1388.01|1405.13|1388.03|1405.11|1388.01|2
1650004560000|2022-04-15 06:36:00|1405.14|1388.04|1405.07|1387.97|1405.14|1388.04|1405.07|1387.97|2
1650004580000|2022-04-15 06:36:20|1405.05|1387.95|1405.09|1387.99|1405.11|1388.01|1405.05|1387.95|3
1650004590000|2022-04-15 06:36:30|1405.13|1388.03|1404.19|1387.09|1405.13|1388.03|1404.18|1387.08|14
1650004600000|2022-04-15 06:36:40|1404.22|1387.12|1404.22|1387.12|1404.22|1387.12|1404.22|1387.12|1
1650004610000|2022-04-15 06:36:50|1404.16|1387.06|1404.16|1387.06|1404.16|1387.06|1404.16|1387.06|1
1650004620000|2022-04-15 06:37:00|1404.18|1387.08|1404.18|1387.08|1404.19|1387.09|1404.18|1387.08|3
1650004640000|2022-04-15 06:37:20|1404.01|1386.91|1404|1386.9|1404.01|1386.91|1404|1386.9|2
1650004650000|2022-04-15 06:37:30|1404.05|1386.95|1403.31|1386.21|1404.05|1386.95|1403.31|1386.21|4
1650004660000|2022-04-15 06:37:40|1403.36|1386.26|1402.34|1385.24|1403.36|1386.26|1402.12|1385.02|15
1650004670000|2022-04-15 06:37:50|1402.43|1385.33|1401.82|1384.72|1402.43|1385.33|1401.82|1384.72|5
1650004680000|2022-04-15 06:38:00|1402.1|1385|1401.81|1384.71|1402.23|1385.13|1401.81|1384.71|20
1650004690000|2022-04-15 06:38:10|1401.97|1384.87|1401.35|1384.25|1401.97|1384.87|1401.35|1384.25|5
1650004700000|2022-04-15 06:38:20|1401.29|1384.19|1401.35|1384.25|1401.35|1384.25|1401.29|1384.19|2
1650004710000|2022-04-15 06:38:30|1401.37|1384.27|1401.17|1384.07|1401.37|1384.27|1401.17|1384.07|5
1650004720000|2022-04-15 06:38:40|1401.15|1384.05|1399.72|1382.62|1401.15|1384.05|1399.72|1382.62|20
1650004730000|2022-04-15 06:38:50|1399.55|1382.45|1399.7|1382.6|1399.7|1382.6|1399.55|1382.45|2
1650004740000|2022-04-15 06:39:00|1399.69|1382.59|1399.69|1382.59|1399.69|1382.59|1399.69|1382.59|1
1650004750000|2022-04-15 06:39:10|1399.44|1382.34|1400.31|1383.21|1400.55|1383.45|1399.34|1382.24|21
1650004760000|2022-04-15 06:39:20|1399.99|1382.89|1400.05|1382.95|1400.36|1383.26|1399.99|1382.89|7
1650004770000|2022-04-15 06:39:30|1400.12|1383.02|1400.03|1382.93|1400.12|1383.02|1400.03|1382.93|5
1650004780000|2022-04-15 06:39:40|1399.97|1382.87|1399.33|1382.23|1399.97|1382.87|1399.33|1382.23|6
1650004790000|2022-04-15 06:39:50|1399.22|1382.12|1398.83|1381.73|1399.43|1382.33|1398.83|1381.73|9
1650004800000|2022-04-15 06:40:00|1398.86|1381.76|1399.03|1381.93|1399.17|1382.07|1398.78|1381.68|11
1650004810000|2022-04-15 06:40:10|1399|1381.9|1398.98|1381.88|1399.33|1382.23|1398.98|1381.88|7
1650004820000|2022-04-15 06:40:20|1399.25|1382.15|1399|1381.9|1399.28|1382.18|1398.98|1381.88|6
1650004830000|2022-04-15 06:40:30|1398.99|1381.89|1399.03|1381.93|1399.03|1381.93|1398.99|1381.89|4
1650004840000|2022-04-15 06:40:40|1399.02|1381.92|1399.03|1381.93|1399.05|1381.95|1399|1381.9|7
1650004850000|2022-04-15 06:40:50|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650004860000|2022-04-15 06:41:00|1398.98|1381.88|1399|1381.9|1399.01|1381.91|1398.96|1381.86|6
1650004870000|2022-04-15 06:41:10|1399.02|1381.92|1399.02|1381.92|1399.03|1381.93|1399.02|1381.92|3
1650004880000|2022-04-15 06:41:20|1399.03|1381.93|1399.05|1381.95|1399.21|1382.11|1399.03|1381.93|15
1650004890000|2022-04-15 06:41:30|1399.07|1381.97|1399.05|1381.95|1399.07|1381.97|1399.04|1381.94|11
1650004900000|2022-04-15 06:41:40|1399.07|1381.97|1399.01|1381.91|1399.09|1381.99|1399.01|1381.91|5
1650004910000|2022-04-15 06:41:50|1399.1|1382|1398.89|1381.79|1399.1|1382|1398.83|1381.73|17
1650004920000|2022-04-15 06:42:00|1398.77|1381.67|1398.73|1381.63|1398.89|1381.79|1398.68|1381.58|7
1650004930000|2022-04-15 06:42:10|1398.68|1381.58|1398.06|1380.96|1398.68|1381.58|1398.06|1380.96|4
1650004940000|2022-04-15 06:42:20|1398.07|1380.97|1398.29|1381.19|1398.37|1381.27|1398.07|1380.97|7
1650004950000|2022-04-15 06:42:30|1398.45|1381.35|1398.45|1381.35|1398.45|1381.35|1398.45|1381.35|1
1650004960000|2022-04-15 06:42:40|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1
1650004970000|2022-04-15 06:42:50|1399|1381.9|1399|1381.9|1399|1381.9|1399|1381.9|1
1650005000000|2022-04-15 06:43:20|1398.89|1381.79|1398.89|1381.79|1398.89|1381.79|1398.89|1381.79|1
1650005010000|2022-04-15 06:43:30|1398.95|1381.85|1399.07|1381.97|1399.13|1382.03|1398.95|1381.85|5
1650005020000|2022-04-15 06:43:40|1399.08|1381.98|1398.95|1381.85|1399.08|1381.98|1398.95|1381.85|12
1650005030000|2022-04-15 06:43:50|1399.01|1381.91|1399|1381.9|1399.01|1381.91|1398.94|1381.84|4
1650005040000|2022-04-15 06:44:00|1398.95|1381.85|1398.91|1381.81|1398.95|1381.85|1398.91|1381.81|4
1650005050000|2022-04-15 06:44:10|1398.89|1381.79|1398.92|1381.82|1398.92|1381.82|1398.89|1381.79|3
1650005060000|2022-04-15 06:44:20|1398.94|1381.84|1398.94|1381.84|1399.03|1381.93|1398.93|1381.83|6
1650005070000|2022-04-15 06:44:30|1398.93|1381.83|1399.03|1381.93|1399.03|1381.93|1398.93|1381.83|6
1650005080000|2022-04-15 06:44:40|1399.01|1381.91|1399.03|1381.93|1399.03|1381.93|1399.01|1381.91|3
1650005090000|2022-04-15 06:44:50|1398.98|1381.88|1398.99|1381.89|1398.99|1381.89|1398.98|1381.88|2
1650005100000|2022-04-15 06:45:00|1399.04|1381.94|1399.56|1382.46|1399.56|1382.46|1399.01|1381.91|13
1650005110000|2022-04-15 06:45:10|1399.53|1382.43|1399.08|1381.98|1399.67|1382.57|1399.08|1381.98|17
1650005120000|2022-04-15 06:45:20|1399.09|1381.99|1399.44|1382.34|1399.44|1382.34|1399.08|1381.98|6
1650005130000|2022-04-15 06:45:30|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1
1650005140000|2022-04-15 06:45:40|1399.08|1381.98|1398.22|1381.12|1399.09|1381.99|1398.22|1381.12|16
1650005150000|2022-04-15 06:45:50|1398.16|1381.06|1398.17|1381.07|1398.21|1381.11|1398.12|1381.02|11
1650005160000|2022-04-15 06:46:00|1398.2|1381.1|1398.09|1380.99|1398.21|1381.11|1398.09|1380.99|11
1650005170000|2022-04-15 06:46:10|1398.16|1381.06|1398.12|1381.02|1398.16|1381.06|1398.12|1381.02|2
1650005180000|2022-04-15 06:46:20|1398.19|1381.09|1398.19|1381.09|1398.19|1381.09|1398.19|1381.09|1
1650005190000|2022-04-15 06:46:30|1398.26|1381.16|1398.21|1381.11|1398.26|1381.16|1398.21|1381.11|2
1650005200000|2022-04-15 06:46:40|1398.22|1381.12|1398.21|1381.11|1398.22|1381.12|1398.21|1381.11|2
1650005220000|2022-04-15 06:47:00|1398.06|1380.96|1398.19|1381.09|1398.27|1381.17|1398.06|1380.96|4
1650005230000|2022-04-15 06:47:10|1398.06|1380.96|1398.06|1380.96|1398.06|1380.96|1398.06|1380.96|1
1650005240000|2022-04-15 06:47:20|1398.15|1381.05|1398.15|1381.05|1398.15|1381.05|1398.15|1381.05|1
1650005250000|2022-04-15 06:47:30|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1
1650005260000|2022-04-15 06:47:40|1398.07|1380.97|1397.77|1380.67|1398.07|1380.97|1397.75|1380.65|15
1650005270000|2022-04-15 06:47:50|1397.78|1380.68|1396.77|1379.67|1397.81|1380.71|1396.6|1379.5|12
1650005280000|2022-04-15 06:48:00|1396.65|1379.55|1396.36|1379.26|1396.65|1379.55|1396.36|1379.26|7
1650005290000|2022-04-15 06:48:10|1396.37|1379.27|1396.92|1379.82|1396.92|1379.82|1396.25|1379.15|22
1650005300000|2022-04-15 06:48:20|1396.9|1379.8|1396.97|1379.87|1397.01|1379.91|1396.86|1379.76|18
1650005310000|2022-04-15 06:48:30|1397.02|1379.92|1397.09|1379.99|1397.18|1380.08|1397|1379.9|15
1650005320000|2022-04-15 06:48:40|1397.08|1379.98|1397.08|1379.98|1397.09|1379.99|1397.07|1379.97|8
1650005330000|2022-04-15 06:48:50|1397.1|1380|1396.99|1379.89|1397.1|1380|1396.99|1379.89|7
1650005340000|2022-04-15 06:49:00|1396.98|1379.88|1397.82|1380.72|1397.83|1380.73|1396.98|1379.88|14
1650005350000|2022-04-15 06:49:10|1397.83|1380.73|1397.95|1380.85|1397.97|1380.87|1397.83|1380.73|7
1650005360000|2022-04-15 06:49:20|1397.96|1380.86|1397.97|1380.87|1397.99|1380.89|1397.94|1380.84|7
1650005370000|2022-04-15 06:49:30|1397.99|1380.89|1398|1380.9|1398|1380.9|1397.98|1380.88|4
1650005380000|2022-04-15 06:49:40|1397.93|1380.83|1397.8|1380.7|1398.04|1380.94|1397.8|1380.7|9
1650005390000|2022-04-15 06:49:50|1397.78|1380.68|1397.8|1380.7|1397.81|1380.71|1397.78|1380.68|3
1650005400000|2022-04-15 06:50:00|1397.82|1380.72|1398.15|1381.05|1398.19|1381.09|1397.78|1380.68|16
1650005410000|2022-04-15 06:50:10|1398.14|1381.04|1398.13|1381.03|1398.22|1381.12|1398.11|1381.01|16
1650005420000|2022-04-15 06:50:20|1398.29|1381.19|1398.14|1381.04|1398.29|1381.19|1398.09|1380.99|10
1650005430000|2022-04-15 06:50:30|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1
1650005460000|2022-04-15 06:51:00|1398.13|1381.03|1398.13|1381.03|1398.14|1381.04|1398.13|1381.03|3
1650005470000|2022-04-15 06:51:10|1398.18|1381.08|1398.25|1381.15|1398.27|1381.17|1398.14|1381.04|9
1650005480000|2022-04-15 06:51:20|1398.27|1381.17|1398.25|1381.15|1398.27|1381.17|1398.25|1381.15|3
1650005490000|2022-04-15 06:51:30|1398.24|1381.14|1398.33|1381.23|1398.33|1381.23|1398.18|1381.08|11
1650005500000|2022-04-15 06:51:40|1398.45|1381.35|1398.33|1381.23|1398.45|1381.35|1398.3|1381.2|8
1650005510000|2022-04-15 06:51:50|1398.48|1381.38|1398.43|1381.33|1398.58|1381.48|1398.43|1381.33|4
1650005520000|2022-04-15 06:52:00|1398.47|1381.37|1398.47|1381.37|1398.5|1381.4|1398.47|1381.37|5
1650005530000|2022-04-15 06:52:10|1398.46|1381.36|1398.45|1381.35|1398.5|1381.4|1398.42|1381.32|13
1650005540000|2022-04-15 06:52:20|1398.46|1381.36|1398.47|1381.37|1398.47|1381.37|1398.46|1381.36|2
1650005550000|2022-04-15 06:52:30|1398.44|1381.34|1398.37|1381.27|1398.45|1381.35|1398.37|1381.27|6
1650005560000|2022-04-15 06:52:40|1398.33|1381.23|1398.19|1381.09|1398.39|1381.29|1398.19|1381.09|9
1650005570000|2022-04-15 06:52:50|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1
1650005580000|2022-04-15 06:53:00|1398.13|1381.03|1398.16|1381.06|1398.16|1381.06|1398.12|1381.02|7
1650005590000|2022-04-15 06:53:10|1398.12|1381.02|1398.01|1380.91|1398.16|1381.06|1398.01|1380.91|3
1650005600000|2022-04-15 06:53:20|1398.03|1380.93|1397.98|1380.88|1398.03|1380.93|1397.98|1380.88|2
1650005620000|2022-04-15 06:53:40|1398|1380.9|1397.98|1380.88|1398|1380.9|1397.98|1380.88|2
1650005640000|2022-04-15 06:54:00|1397.97|1380.87|1397.97|1380.87|1398|1380.9|1397.97|1380.87|9
1650005650000|2022-04-15 06:54:10|1398.01|1380.91|1397.97|1380.87|1398.01|1380.91|1397.97|1380.87|4
1650005660000|2022-04-15 06:54:20|1398|1380.9|1398.26|1381.16|1398.29|1381.19|1397.97|1380.87|10
1650005670000|2022-04-15 06:54:30|1398.29|1381.19|1398.29|1381.19|1398.3|1381.2|1398.29|1381.19|3
1650005680000|2022-04-15 06:54:40|1398.28|1381.18|1398.28|1381.18|1398.28|1381.18|1398.28|1381.18|1
1650005690000|2022-04-15 06:54:50|1397.96|1380.86|1397.92|1380.82|1398.27|1381.17|1397.92|1380.82|9
1650005700000|2022-04-15 06:55:00|1398.06|1380.96|1398.64|1381.54|1398.64|1381.54|1398.06|1380.96|8
1650005710000|2022-04-15 06:55:10|1398.66|1381.56|1398.65|1381.55|1398.7|1381.6|1398.54|1381.44|8
1650005720000|2022-04-15 06:55:20|1398.8|1381.7|1398.72|1381.62|1398.8|1381.7|1398.71|1381.61|4
1650005730000|2022-04-15 06:55:30|1398.71|1381.61|1398.33|1381.23|1398.78|1381.68|1398.33|1381.23|17
1650005740000|2022-04-15 06:55:40|1398.68|1381.58|1398.61|1381.51|1398.68|1381.58|1398.61|1381.51|2
1650005750000|2022-04-15 06:55:50|1398.68|1381.58|1398.08|1380.98|1398.68|1381.58|1398.08|1380.98|3
1650005760000|2022-04-15 06:56:00|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1
1650005770000|2022-04-15 06:56:10|1398.19|1381.09|1398.49|1381.39|1398.49|1381.39|1398.19|1381.09|2
1650005780000|2022-04-15 06:56:20|1398.42|1381.32|1398.42|1381.32|1398.42|1381.32|1398.42|1381.32|1
1650005790000|2022-04-15 06:56:30|1398.49|1381.39|1398.49|1381.39|1398.49|1381.39|1398.42|1381.32|7
1650005800000|2022-04-15 06:56:40|1398.42|1381.32|1398.51|1381.41|1398.51|1381.41|1398.42|1381.32|2
1650005810000|2022-04-15 06:56:50|1398.58|1381.48|1398.56|1381.46|1398.58|1381.48|1398.56|1381.46|2
1650005820000|2022-04-15 06:57:00|1398.53|1381.43|1398.28|1381.18|1398.56|1381.46|1398.28|1381.18|4
1650005840000|2022-04-15 06:57:20|1398.13|1381.03|1397.7|1380.6|1398.19|1381.09|1397.6|1380.5|16
1650005850000|2022-04-15 06:57:30|1397.78|1380.68|1397.61|1380.51|1397.78|1380.68|1397.61|1380.51|5
1650005860000|2022-04-15 06:57:40|1397.78|1380.68|1397.07|1379.97|1397.78|1380.68|1397.07|1379.97|9
1650005870000|2022-04-15 06:57:50|1397.13|1380.03|1396.97|1379.87|1397.13|1380.03|1396.97|1379.87|14
1650005880000|2022-04-15 06:58:00|1397.02|1379.92|1397|1379.9|1397.02|1379.92|1396.97|1379.87|7
1650005890000|2022-04-15 06:58:10|1396.99|1379.89|1396.99|1379.89|1397.05|1379.95|1396.99|1379.89|8
1650005900000|2022-04-15 06:58:20|1397|1379.9|1397.08|1379.98|1397.08|1379.98|1396.99|1379.89|4
1650005910000|2022-04-15 06:58:30|1397.11|1380.01|1397.08|1379.98|1397.11|1380.01|1397.08|1379.98|7
1650005920000|2022-04-15 06:58:40|1397.1|1380|1396.98|1379.88|1397.1|1380|1396.98|1379.88|4
1650005930000|2022-04-15 06:58:50|1396.97|1379.87|1397.01|1379.91|1397.03|1379.93|1396.95|1379.85|7
1650005940000|2022-04-15 06:59:00|1397|1379.9|1397.03|1379.93|1397.06|1379.96|1396.99|1379.89|10
1650005950000|2022-04-15 06:59:10|1397.02|1379.92|1397.02|1379.92|1397.07|1379.97|1397.02|1379.92|7
1650005960000|2022-04-15 06:59:20|1397.05|1379.95|1396.49|1379.39|1397.06|1379.96|1396.48|1379.38|15
1650005970000|2022-04-15 06:59:30|1396.48|1379.38|1396.52|1379.42|1396.52|1379.42|1396.48|1379.38|7
1650005980000|2022-04-15 06:59:40|1396.57|1379.47|1396.96|1379.86|1396.96|1379.86|1396.57|1379.47|8
1650005990000|2022-04-15 06:59:50|1396.94|1379.84|1396.94|1379.84|1396.96|1379.86|1396.9|1379.8|6
1650006000000|2022-04-15 07:00:00|1396.93|1379.83|1396.64|1379.54|1397.03|1379.93|1396.64|1379.54|13
1650006010000|2022-04-15 07:00:10|1396.61|1379.51|1396.9|1379.8|1396.9|1379.8|1396.24|1379.14|11
1650006020000|2022-04-15 07:00:20|1396.88|1379.78|1397.11|1380.01|1397.12|1380.02|1396.88|1379.78|17
1650006030000|2022-04-15 07:00:30|1397.09|1379.99|1397.45|1380.35|1397.45|1380.35|1397.07|1379.97|10
1650006040000|2022-04-15 07:00:40|1397.25|1380.15|1397.98|1380.88|1397.99|1380.89|1397.25|1380.15|15
1650006050000|2022-04-15 07:00:50|1397.97|1380.87|1397.95|1380.85|1398|1380.9|1397.95|1380.85|7
1650006060000|2022-04-15 07:01:00|1398.02|1380.92|1398.05|1380.95|1398.07|1380.97|1398.02|1380.92|10
1650006070000|2022-04-15 07:01:10|1398.08|1380.98|1398.1|1381|1398.15|1381.05|1398.05|1380.95|15
1650006080000|2022-04-15 07:01:20|1398.05|1380.95|1398.05|1380.95|1398.1|1381|1398.04|1380.94|7
1650006090000|2022-04-15 07:01:30|1398.06|1380.96|1398.19|1381.09|1398.19|1381.09|1398.02|1380.92|4
1650006100000|2022-04-15 07:01:40|1397.95|1380.85|1397.55|1380.45|1398.07|1380.97|1397.55|1380.45|19
1650006110000|2022-04-15 07:01:50|1397.51|1380.41|1397.39|1380.29|1397.59|1380.49|1397.39|1380.29|11
1650006120000|2022-04-15 07:02:00|1397.43|1380.33|1397.23|1380.13|1397.43|1380.33|1397.23|1380.13|8
1650006130000|2022-04-15 07:02:10|1397.22|1380.12|1397.14|1380.04|1397.26|1380.16|1397.14|1380.04|8
1650006140000|2022-04-15 07:02:20|1397.13|1380.03|1397.16|1380.06|1397.16|1380.06|1397.13|1380.03|3
1650006150000|2022-04-15 07:02:30|1397.15|1380.05|1397.14|1380.04|1397.16|1380.06|1397.14|1380.04|8
1650006160000|2022-04-15 07:02:40|1397.15|1380.05|1396.79|1379.69|1397.15|1380.05|1396.79|1379.69|11
1650006170000|2022-04-15 07:02:50|1396.53|1379.43|1396.44|1379.34|1396.53|1379.43|1396.44|1379.34|2
1650006180000|2022-04-15 07:03:00|1396.5|1379.4|1396.5|1379.4|1396.5|1379.4|1396.5|1379.4|1
1650006190000|2022-04-15 07:03:10|1396.39|1379.29|1396.39|1379.29|1396.39|1379.29|1396.39|1379.29|1
1650006200000|2022-04-15 07:03:20|1396.38|1379.28|1396.32|1379.22|1396.38|1379.28|1396.32|1379.22|3
1650006210000|2022-04-15 07:03:30|1396.25|1379.15|1395.46|1378.36|1396.25|1379.15|1395.46|1378.36|12
1650006220000|2022-04-15 07:03:40|1395.47|1378.37|1395.32|1378.22|1395.53|1378.43|1395.32|1378.22|9
1650006230000|2022-04-15 07:03:50|1395.37|1378.27|1395.08|1377.98|1395.44|1378.34|1395.08|1377.98|12
1650006240000|2022-04-15 07:04:00|1395.07|1377.97|1395.44|1378.34|1395.75|1378.65|1395.06|1377.96|17
1650006250000|2022-04-15 07:04:10|1395.39|1378.29|1395.76|1378.66|1395.81|1378.71|1395.39|1378.29|13
1650006260000|2022-04-15 07:04:20|1395.78|1378.68|1395.92|1378.82|1395.93|1378.83|1395.74|1378.64|15
1650006270000|2022-04-15 07:04:30|1395.94|1378.84|1396.01|1378.91|1396.01|1378.91|1395.94|1378.84|7
1650006280000|2022-04-15 07:04:40|1395.96|1378.86|1396.29|1379.19|1396.48|1379.38|1395.96|1378.86|7
1650006290000|2022-04-15 07:04:50|1396.32|1379.22|1396.75|1379.65|1396.75|1379.65|1396.32|1379.22|2
1650006300000|2022-04-15 07:05:00|1396.96|1379.86|1397.61|1380.51|1397.65|1380.55|1396.63|1379.53|16
1650006310000|2022-04-15 07:05:10|1397.58|1380.48|1397.98|1380.88|1398.02|1380.92|1397.58|1380.48|11
1650006320000|2022-04-15 07:05:20|1397.99|1380.89|1398.12|1381.02|1398.12|1381.02|1397.99|1380.89|2
1650006330000|2022-04-15 07:05:30|1398.05|1380.95|1398.06|1380.96|1398.1|1381|1398.05|1380.95|4
1650006340000|2022-04-15 07:05:40|1398.12|1381.02|1398.13|1381.03|1398.13|1381.03|1398.12|1381.02|2
1650006350000|2022-04-15 07:05:50|1398.1|1381|1398.1|1381|1398.1|1381|1398.09|1380.99|3
1650006360000|2022-04-15 07:06:00|1398.13|1381.03|1398.05|1380.95|1398.13|1381.03|1398.05|1380.95|6
1650006370000|2022-04-15 07:06:10|1398.08|1380.98|1398.1|1381|1398.1|1381|1398.08|1380.98|2
1650006380000|2022-04-15 07:06:20|1398.08|1380.98|1398.12|1381.02|1398.12|1381.02|1398.08|1380.98|2
1650006410000|2022-04-15 07:06:50|1398.13|1381.03|1398.12|1381.02|1398.13|1381.03|1398.12|1381.02|2
1650006420000|2022-04-15 07:07:00|1398.13|1381.03|1398.1|1381|1398.17|1381.07|1398.08|1380.98|4
1650006440000|2022-04-15 07:07:20|1398.14|1381.04|1397.9|1380.8|1398.14|1381.04|1397.71|1380.61|6
1650006450000|2022-04-15 07:07:30|1397.71|1380.61|1397.37|1380.27|1397.71|1380.61|1397.37|1380.27|5
1650006460000|2022-04-15 07:07:40|1397.32|1380.22|1397.33|1380.23|1397.44|1380.34|1397.3|1380.2|6
1650006470000|2022-04-15 07:07:50|1397.27|1380.17|1396.8|1379.7|1397.38|1380.28|1396.8|1379.7|12
1650006480000|2022-04-15 07:08:00|1396.89|1379.79|1396.37|1379.27|1396.93|1379.83|1396.34|1379.24|15
1650006490000|2022-04-15 07:08:10|1396.38|1379.28|1396.13|1379.03|1396.41|1379.31|1396.11|1379.01|6
1650006500000|2022-04-15 07:08:20|1396.11|1379.01|1396.93|1379.83|1396.97|1379.87|1396.1|1379|20
1650006510000|2022-04-15 07:08:30|1396.94|1379.84|1396.98|1379.88|1396.98|1379.88|1396.84|1379.74|10
1650006520000|2022-04-15 07:08:40|1397.15|1380.05|1397.09|1379.99|1397.15|1380.05|1397.09|1379.99|5
1650006540000|2022-04-15 07:09:00|1397.05|1379.95|1397.27|1380.17|1397.36|1380.26|1397.05|1379.95|7
1650006550000|2022-04-15 07:09:10|1397.24|1380.14|1397.12|1380.02|1397.48|1380.38|1397.05|1379.95|13
1650006560000|2022-04-15 07:09:20|1397|1379.9|1397|1379.9|1397|1379.9|1396.94|1379.84|4
1650006580000|2022-04-15 07:09:40|1396.96|1379.86|1397.13|1380.03|1397.13|1380.03|1396.94|1379.84|8
1650006590000|2022-04-15 07:09:50|1397.12|1380.02|1397.12|1380.02|1397.13|1380.03|1396.85|1379.75|10
1650006600000|2022-04-15 07:10:00|1397.1|1380|1396.96|1379.86|1397.11|1380.01|1396.96|1379.86|6
1650006610000|2022-04-15 07:10:10|1396.95|1379.85|1396.94|1379.84|1396.96|1379.86|1396.94|1379.84|8
1650006620000|2022-04-15 07:10:20|1397.01|1379.91|1396.93|1379.83|1397.01|1379.91|1396.87|1379.77|8
1650006630000|2022-04-15 07:10:30|1396.88|1379.78|1396.97|1379.87|1396.97|1379.87|1396.88|1379.78|7
1650006640000|2022-04-15 07:10:40|1396.96|1379.86|1396.98|1379.88|1396.98|1379.88|1396.96|1379.86|2
1650006660000|2022-04-15 07:11:00|1397.09|1379.99|1397.06|1379.96|1397.23|1380.13|1396.98|1379.88|9
1650006670000|2022-04-15 07:11:10|1397.14|1380.04|1397.13|1380.03|1397.14|1380.04|1397.13|1380.03|2
1650006680000|2022-04-15 07:11:20|1397.01|1379.91|1397.13|1380.03|1397.13|1380.03|1397.01|1379.91|2
1650006700000|2022-04-15 07:11:40|1397.08|1379.98|1397.13|1380.03|1397.29|1380.19|1397.02|1379.92|8
1650006710000|2022-04-15 07:11:50|1397.01|1379.91|1397.11|1380.01|1397.11|1380.01|1396.91|1379.81|4
1650006720000|2022-04-15 07:12:00|1397.14|1380.04|1397.12|1380.02|1397.14|1380.04|1396.97|1379.87|8
1650006740000|2022-04-15 07:12:20|1397.07|1379.97|1397.08|1379.98|1397.15|1380.05|1397|1379.9|7
1650006750000|2022-04-15 07:12:30|1396.85|1379.75|1396.39|1379.29|1396.85|1379.75|1396.39|1379.29|6
1650006760000|2022-04-15 07:12:40|1396.67|1379.57|1396.65|1379.55|1396.67|1379.57|1396.65|1379.55|2
1650006770000|2022-04-15 07:12:50|1396.09|1378.99|1395.98|1378.88|1396.09|1378.99|1395.98|1378.88|3
1650006780000|2022-04-15 07:13:00|1396.1|1379|1396.03|1378.93|1396.1|1379|1395.89|1378.79|4
1650006790000|2022-04-15 07:13:10|1395.69|1378.59|1395.6|1378.5|1395.72|1378.62|1395.6|1378.5|9
1650006800000|2022-04-15 07:13:20|1395.49|1378.39|1395.12|1378.02|1395.51|1378.41|1395.11|1378.01|9
1650006810000|2022-04-15 07:13:30|1395.14|1378.04|1395.12|1378.02|1395.14|1378.04|1395.12|1378.02|3
1650006820000|2022-04-15 07:13:40|1395.14|1378.04|1395.03|1377.93|1395.14|1378.04|1395.03|1377.93|7
1650006830000|2022-04-15 07:13:50|1395.02|1377.92|1395.03|1377.93|1395.11|1378.01|1395|1377.9|8
1650006840000|2022-04-15 07:14:00|1394.88|1377.78|1394.97|1377.87|1394.97|1377.87|1394.88|1377.78|2
1650006890000|2022-04-15 07:14:50|1395.02|1377.92|1395.02|1377.92|1395.02|1377.92|1395.02|1377.92|1
1650006900000|2022-04-15 07:15:00|1394.97|1377.87|1395.39|1378.29|1395.53|1378.43|1394.94|1377.84|10
1650006910000|2022-04-15 07:15:10|1395.46|1378.36|1395.67|1378.57|1395.87|1378.77|1395.4|1378.3|18
1650006920000|2022-04-15 07:15:20|1395.62|1378.52|1395.6|1378.5|1395.78|1378.68|1395.6|1378.5|10
1650006930000|2022-04-15 07:15:30|1395.59|1378.49|1395.59|1378.49|1395.63|1378.53|1395.59|1378.49|5
1650006940000|2022-04-15 07:15:40|1395.9|1378.8|1395.88|1378.78|1395.9|1378.8|1395.74|1378.64|4
1650006950000|2022-04-15 07:15:50|1395.73|1378.63|1395.73|1378.63|1395.73|1378.63|1395.73|1378.63|1
1650006960000|2022-04-15 07:16:00|1395.88|1378.78|1395.9|1378.8|1395.91|1378.81|1395.64|1378.54|5
1650006970000|2022-04-15 07:16:10|1395.72|1378.62|1395.61|1378.51|1395.72|1378.62|1395.6|1378.5|9
1650006980000|2022-04-15 07:16:20|1395.8|1378.7|1395.8|1378.7|1395.82|1378.72|1395.73|1378.63|5
1650006990000|2022-04-15 07:16:30|1395.77|1378.67|1395.8|1378.7|1395.82|1378.72|1395.77|1378.67|7
1650007000000|2022-04-15 07:16:40|1395.81|1378.71|1395.85|1378.75|1395.85|1378.75|1395.8|1378.7|6
1650007010000|2022-04-15 07:16:50|1395.86|1378.76|1395.91|1378.81|1395.92|1378.82|1395.86|1378.76|4
1650007020000|2022-04-15 07:17:00|1395.9|1378.8|1395.91|1378.81|1395.91|1378.81|1395.88|1378.78|7
1650007030000|2022-04-15 07:17:10|1395.92|1378.82|1395.91|1378.81|1395.92|1378.82|1395.91|1378.81|2
1650007040000|2022-04-15 07:17:20|1395.9|1378.8|1395.91|1378.81|1395.91|1378.81|1395.9|1378.8|2
1650007060000|2022-04-15 07:17:40|1395.86|1378.76|1396.14|1379.04|1396.31|1379.21|1395.86|1378.76|6
1650007080000|2022-04-15 07:18:00|1396.28|1379.18|1396.88|1379.78|1396.88|1379.78|1396.28|1379.18|4
1650007090000|2022-04-15 07:18:10|1396.86|1379.76|1397|1379.9|1397.06|1379.96|1396.86|1379.76|7
1650007100000|2022-04-15 07:18:20|1397.01|1379.91|1396.99|1379.89|1397.06|1379.96|1396.99|1379.89|5
1650007110000|2022-04-15 07:18:30|1397.01|1379.91|1397.01|1379.91|1397.01|1379.91|1397.01|1379.91|1
1650007120000|2022-04-15 07:18:40|1397.05|1379.95|1397.04|1379.94|1397.08|1379.98|1397.04|1379.94|3
1650007130000|2022-04-15 07:18:50|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1
1650007140000|2022-04-15 07:19:00|1397.07|1379.97|1397.08|1379.98|1397.08|1379.98|1397.07|1379.97|2
1650007150000|2022-04-15 07:19:10|1397.03|1379.93|1397.01|1379.91|1397.05|1379.95|1397.01|1379.91|6
1650007160000|2022-04-15 07:19:20|1396.85|1379.75|1396.78|1379.68|1396.96|1379.86|1396.78|1379.68|7
1650007170000|2022-04-15 07:19:30|1396.85|1379.75|1396.51|1379.41|1396.85|1379.75|1396.51|1379.41|3
1650007190000|2022-04-15 07:19:50|1396.25|1379.15|1395.9|1378.8|1396.25|1379.15|1395.9|1378.8|3
1650007200000|2022-04-15 07:20:00|1395.92|1378.82|1395.96|1378.86|1395.97|1378.87|1395.9|1378.8|11
1650007210000|2022-04-15 07:20:10|1395.95|1378.85|1396.07|1378.97|1396.07|1378.97|1395.92|1378.82|10
1650007220000|2022-04-15 07:20:20|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1395.95|1378.85|7
1650007230000|2022-04-15 07:20:30|1396.02|1378.92|1395.29|1378.19|1396.02|1378.92|1395.29|1378.19|10
1650007240000|2022-04-15 07:20:40|1395.13|1378.03|1394.96|1377.86|1395.17|1378.07|1394.94|1377.84|10
1650007250000|2022-04-15 07:20:50|1394.97|1377.87|1394.13|1377.03|1394.97|1377.87|1394.13|1377.03|12
1650007260000|2022-04-15 07:21:00|1393.95|1376.85|1394.55|1377.45|1394.67|1377.57|1393.39|1376.29|28
1650007270000|2022-04-15 07:21:10|1394.58|1377.48|1394.62|1377.52|1394.68|1377.58|1394.55|1377.45|8
1650007280000|2022-04-15 07:21:20|1394.53|1377.43|1394.37|1377.27|1394.53|1377.43|1394.25|1377.15|8
1650007290000|2022-04-15 07:21:30|1394.24|1377.14|1394.24|1377.14|1394.24|1377.14|1394.24|1377.14|1
1650007310000|2022-04-15 07:21:50|1394.25|1377.15|1394.25|1377.15|1394.25|1377.15|1394.25|1377.15|1
1650007320000|2022-04-15 07:22:00|1394.17|1377.07|1394.17|1377.07|1394.17|1377.07|1394.17|1377.07|1
1650007340000|2022-04-15 07:22:20|1394.14|1377.04|1394.14|1377.04|1394.14|1377.04|1394.14|1377.04|1
1650007350000|2022-04-15 07:22:30|1394.22|1377.12|1394.22|1377.12|1394.22|1377.12|1394.22|1377.12|1
1650007360000|2022-04-15 07:22:40|1394.2|1377.1|1394.22|1377.12|1394.34|1377.24|1394.2|1377.1|3
1650007370000|2022-04-15 07:22:50|1394.12|1377.02|1393.5|1376.4|1394.12|1377.02|1393.5|1376.4|5
1650007380000|2022-04-15 07:23:00|1393.64|1376.54|1393.5|1376.4|1393.64|1376.54|1393.5|1376.4|5
1650007390000|2022-04-15 07:23:10|1393.43|1376.33|1393.14|1376.04|1393.43|1376.33|1393.14|1376.04|8
1650007400000|2022-04-15 07:23:20|1393.15|1376.05|1393.15|1376.05|1393.15|1376.05|1393.15|1376.05|1
1650007410000|2022-04-15 07:23:30|1393.14|1376.04|1393.15|1376.05|1393.16|1376.06|1393.13|1376.03|7
1650007420000|2022-04-15 07:23:40|1393.16|1376.06|1392.44|1375.34|1393.16|1376.06|1392.44|1375.34|7
1650007430000|2022-04-15 07:23:50|1392.42|1375.32|1391.37|1374.27|1392.42|1375.32|1391.37|1374.27|12
1650007440000|2022-04-15 07:24:00|1391.25|1374.15|1391.31|1374.21|1391.31|1374.21|1391.21|1374.11|7
1650007450000|2022-04-15 07:24:10|1391.3|1374.2|1391.29|1374.19|1391.41|1374.31|1391.28|1374.18|9
1650007460000|2022-04-15 07:24:20|1391.26|1374.16|1391.31|1374.21|1391.46|1374.36|1391.26|1374.16|5
1650007470000|2022-04-15 07:24:30|1391.3|1374.2|1391.2|1374.1|1391.39|1374.29|1391.18|1374.08|11
1650007480000|2022-04-15 07:24:40|1391.21|1374.11|1391.25|1374.15|1391.27|1374.17|1391.2|1374.1|10
1650007490000|2022-04-15 07:24:50|1391.24|1374.14|1391.24|1374.14|1391.25|1374.15|1391.22|1374.12|9
1650007500000|2022-04-15 07:25:00|1391.23|1374.13|1391.93|1374.83|1391.95|1374.85|1391.21|1374.11|16
1650007510000|2022-04-15 07:25:10|1391.97|1374.87|1392.02|1374.92|1392.1|1375|1391.97|1374.87|15
1650007520000|2022-04-15 07:25:20|1391.98|1374.88|1392.06|1374.96|1392.06|1374.96|1391.86|1374.76|12
1650007530000|2022-04-15 07:25:30|1392.01|1374.91|1391.99|1374.89|1392.02|1374.92|1391.99|1374.89|6
1650007540000|2022-04-15 07:25:40|1391.96|1374.86|1392.09|1374.99|1392.09|1374.99|1391.96|1374.86|3
1650007550000|2022-04-15 07:25:50|1392.06|1374.96|1392|1374.9|1392.06|1374.96|1391.99|1374.89|6
1650007560000|2022-04-15 07:26:00|1392.05|1374.95|1392.07|1374.97|1392.1|1375|1392|1374.9|8
1650007570000|2022-04-15 07:26:10|1392.06|1374.96|1392.02|1374.92|1392.06|1374.96|1392.02|1374.92|5
1650007580000|2022-04-15 07:26:20|1391.94|1374.84|1392.04|1374.94|1392.07|1374.97|1391.9|1374.8|12
1650007590000|2022-04-15 07:26:30|1392.02|1374.92|1391.93|1374.83|1392.02|1374.92|1391.92|1374.82|3
1650007600000|2022-04-15 07:26:40|1391.91|1374.81|1391.91|1374.81|1391.92|1374.82|1391.91|1374.81|5
1650007610000|2022-04-15 07:26:50|1391.98|1374.88|1391.96|1374.86|1392|1374.9|1391.96|1374.86|6
1650007620000|2022-04-15 07:27:00|1391.97|1374.87|1391.86|1374.76|1391.97|1374.87|1391.85|1374.75|11
1650007630000|2022-04-15 07:27:10|1391.9|1374.8|1391.84|1374.74|1391.9|1374.8|1391.82|1374.72|8
1650007640000|2022-04-15 07:27:20|1391.82|1374.72|1391.82|1374.72|1391.82|1374.72|1391.82|1374.72|1
1650007650000|2022-04-15 07:27:30|1391.84|1374.74|1391.21|1374.11|1391.88|1374.78|1391.21|1374.11|11
1650007680000|2022-04-15 07:28:00|1391.18|1374.08|1391.18|1374.08|1391.18|1374.08|1391.18|1374.08|1
1650007690000|2022-04-15 07:28:10|1391.14|1374.04|1391.14|1374.04|1391.14|1374.04|1391.14|1374.04|1
1650007710000|2022-04-15 07:28:30|1391.17|1374.07|1391.17|1374.07|1391.17|1374.07|1391.17|1374.07|1
1650007720000|2022-04-15 07:28:40|1391.14|1374.04|1390.49|1373.39|1391.14|1374.04|1390.49|1373.39|6
1650007730000|2022-04-15 07:28:50|1390.63|1373.53|1389.23|1372.13|1390.68|1373.58|1389.19|1372.09|13
1650007740000|2022-04-15 07:29:00|1389.16|1372.06|1389.19|1372.09|1389.23|1372.13|1388.91|1371.81|14
1650007750000|2022-04-15 07:29:10|1389.2|1372.1|1389.24|1372.14|1389.33|1372.23|1389.2|1372.1|13
1650007760000|2022-04-15 07:29:20|1389.65|1372.55|1389.73|1372.63|1389.73|1372.63|1389.65|1372.55|2
1650007770000|2022-04-15 07:29:30|1389.72|1372.62|1389.41|1372.31|1389.72|1372.62|1389.41|1372.31|6
1650007780000|2022-04-15 07:29:40|1389.64|1372.54|1389.03|1371.93|1389.66|1372.56|1389.01|1371.91|8
1650007790000|2022-04-15 07:29:50|1389.05|1371.95|1389.03|1371.93|1389.05|1371.95|1389.03|1371.93|2
1650007800000|2022-04-15 07:30:00|1389.15|1372.05|1389.45|1372.35|1389.45|1372.35|1389.09|1371.99|14
1650007810000|2022-04-15 07:30:10|1389.41|1372.31|1390.01|1372.91|1390.01|1372.91|1389.41|1372.31|9
1650007820000|2022-04-15 07:30:20|1389.98|1372.88|1390.12|1373.02|1390.13|1373.03|1389.9|1372.8|7
1650007830000|2022-04-15 07:30:30|1390.11|1373.01|1390.12|1373.02|1390.12|1373.02|1390.1|1373|7
1650007840000|2022-04-15 07:30:40|1390.11|1373.01|1390.09|1372.99|1390.13|1373.03|1390.09|1372.99|9
1650007850000|2022-04-15 07:30:50|1390.08|1372.98|1390.07|1372.97|1390.2|1373.1|1390.07|1372.97|5
1650007860000|2022-04-15 07:31:00|1390.1|1373|1390.16|1373.06|1390.16|1373.06|1390.1|1373|5
1650007870000|2022-04-15 07:31:10|1390.17|1373.07|1390.2|1373.1|1390.29|1373.19|1390.16|1373.06|11
1650007880000|2022-04-15 07:31:20|1390.21|1373.11|1390.55|1373.45|1390.55|1373.45|1390.2|1373.1|5
1650007890000|2022-04-15 07:31:30|1390.56|1373.46|1390.37|1373.27|1390.59|1373.49|1390.22|1373.12|12
1650007900000|2022-04-15 07:31:40|1390.44|1373.34|1390.22|1373.12|1390.54|1373.44|1390.2|1373.1|12
1650007910000|2022-04-15 07:31:50|1390.21|1373.11|1390.21|1373.11|1390.22|1373.12|1390.21|1373.11|3
1650007920000|2022-04-15 07:32:00|1390.25|1373.15|1390.02|1372.92|1390.25|1373.15|1390.01|1372.91|6
1650007930000|2022-04-15 07:32:10|1390.01|1372.91|1390.04|1372.94|1390.04|1372.94|1389.96|1372.86|15
1650007940000|2022-04-15 07:32:20|1390.06|1372.96|1390.04|1372.94|1390.07|1372.97|1390.04|1372.94|5
1650007950000|2022-04-15 07:32:30|1390.03|1372.93|1390.03|1372.93|1390.03|1372.93|1390.03|1372.93|1
1650007960000|2022-04-15 07:32:40|1390.06|1372.96|1390.03|1372.93|1390.06|1372.96|1390.03|1372.93|3
1650007970000|2022-04-15 07:32:50|1390.04|1372.94|1390.04|1372.94|1390.09|1372.99|1390.02|1372.92|14
1650007980000|2022-04-15 07:33:00|1390.1|1373|1390.09|1372.99|1390.1|1373|1390.09|1372.99|2
1650007990000|2022-04-15 07:33:10|1390.1|1373|1390.98|1373.88|1391|1373.9|1390.05|1372.95|8
1650008000000|2022-04-15 07:33:20|1391|1373.9|1390.88|1373.78|1391|1373.9|1390.88|1373.78|5
1650008010000|2022-04-15 07:33:30|1390.87|1373.77|1390.93|1373.83|1390.93|1373.83|1390.87|1373.77|3
1650008020000|2022-04-15 07:33:40|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1390.87|1373.77|3
1650008030000|2022-04-15 07:33:50|1390.87|1373.77|1391.05|1373.95|1391.08|1373.98|1390.87|1373.77|6
1650008040000|2022-04-15 07:34:00|1391.02|1373.92|1391.06|1373.96|1391.06|1373.96|1391.02|1373.92|3
1650008050000|2022-04-15 07:34:10|1391.19|1374.09|1391.33|1374.23|1391.33|1374.23|1391.19|1374.09|6
1650008060000|2022-04-15 07:34:20|1391.32|1374.22|1391.33|1374.23|1391.33|1374.23|1391.11|1374.01|12
1650008070000|2022-04-15 07:34:30|1391.27|1374.17|1391.15|1374.05|1391.33|1374.23|1391.08|1373.98|9
1650008080000|2022-04-15 07:34:40|1391.16|1374.06|1391.16|1374.06|1391.16|1374.06|1391.16|1374.06|1
1650008090000|2022-04-15 07:34:50|1391.11|1374.01|1391.29|1374.19|1391.3|1374.2|1391.11|1374.01|6
1650008100000|2022-04-15 07:35:00|1391.27|1374.17|1391.75|1374.65|1391.76|1374.66|1391.16|1374.06|9
1650008110000|2022-04-15 07:35:10|1391.89|1374.79|1392.59|1375.49|1392.59|1375.49|1391.89|1374.79|6
1650008120000|2022-04-15 07:35:20|1392.58|1375.48|1393.78|1376.68|1393.79|1376.69|1392.58|1375.48|27
1650008130000|2022-04-15 07:35:30|1393.62|1376.52|1394.01|1376.91|1394.17|1377.07|1393.62|1376.52|4
1650008140000|2022-04-15 07:35:40|1393.93|1376.83|1394.12|1377.02|1394.12|1377.02|1393.93|1376.83|2
1650008150000|2022-04-15 07:35:50|1393.93|1376.83|1395.17|1378.07|1395.17|1378.07|1393.93|1376.83|15
1650008160000|2022-04-15 07:36:00|1394.73|1377.63|1395.16|1378.06|1395.27|1378.17|1394.56|1377.46|12
1650008170000|2022-04-15 07:36:10|1395.29|1378.19|1395.33|1378.23|1395.46|1378.36|1395.28|1378.18|7
1650008180000|2022-04-15 07:36:20|1395.28|1378.18|1395.87|1378.77|1395.87|1378.77|1395.02|1377.92|13
1650008190000|2022-04-15 07:36:30|1395.89|1378.79|1395.76|1378.66|1395.89|1378.79|1395.75|1378.65|11
1650008200000|2022-04-15 07:36:40|1395.8|1378.7|1395.75|1378.65|1395.8|1378.7|1395.75|1378.65|5
1650008210000|2022-04-15 07:36:50|1395.73|1378.63|1395.22|1378.12|1395.75|1378.65|1395.14|1378.04|14
1650008220000|2022-04-15 07:37:00|1395.17|1378.07|1395.45|1378.35|1395.45|1378.35|1395.02|1377.92|10
1650008230000|2022-04-15 07:37:10|1395.42|1378.32|1395.25|1378.15|1395.43|1378.33|1395.16|1378.06|16
1650008240000|2022-04-15 07:37:20|1395.36|1378.26|1395.34|1378.24|1395.54|1378.44|1395.32|1378.22|14
1650008250000|2022-04-15 07:37:30|1395.33|1378.23|1395.47|1378.37|1395.48|1378.38|1395.28|1378.18|16
1650008260000|2022-04-15 07:37:40|1395.46|1378.36|1395.69|1378.59|1395.7|1378.6|1395.45|1378.35|13
1650008270000|2022-04-15 07:37:50|1395.7|1378.6|1395.82|1378.72|1395.82|1378.72|1395.7|1378.6|3
1650008280000|2022-04-15 07:38:00|1395.8|1378.7|1396.04|1378.94|1396.04|1378.94|1395.79|1378.69|15
1650008290000|2022-04-15 07:38:10|1395.8|1378.7|1396.11|1379.01|1396.11|1379.01|1395.8|1378.7|9
1650008300000|2022-04-15 07:38:20|1396.1|1379|1395.56|1378.46|1396.1|1379|1395.24|1378.14|15
1650008310000|2022-04-15 07:38:30|1395.44|1378.34|1395.12|1378.02|1395.44|1378.34|1394.9|1377.8|9
1650008320000|2022-04-15 07:38:40|1394.99|1377.89|1395|1377.9|1395.11|1378.01|1394.99|1377.89|6
1650008330000|2022-04-15 07:38:50|1394.99|1377.89|1395.02|1377.92|1395.04|1377.94|1394.99|1377.89|6
1650008340000|2022-04-15 07:39:00|1395.2|1378.1|1395.17|1378.07|1395.2|1378.1|1395.17|1378.07|2
1650008350000|2022-04-15 07:39:10|1395.18|1378.08|1395.18|1378.08|1395.18|1378.08|1395.18|1378.08|1
1650008360000|2022-04-15 07:39:20|1395.17|1378.07|1395.03|1377.93|1395.17|1378.07|1394.97|1377.87|9
1650008370000|2022-04-15 07:39:30|1395.04|1377.94|1394.99|1377.89|1395.07|1377.97|1394.99|1377.89|10
1650008380000|2022-04-15 07:39:40|1395.04|1377.94|1395.89|1378.79|1395.89|1378.79|1395.04|1377.94|22
1650008390000|2022-04-15 07:39:50|1395.84|1378.74|1396|1378.9|1396|1378.9|1395.84|1378.74|3
1650008400000|2022-04-15 07:40:00|1396.01|1378.91|1396.03|1378.93|1396.03|1378.93|1396.01|1378.91|5
1650008410000|2022-04-15 07:40:10|1396.02|1378.92|1396.15|1379.05|1396.15|1379.05|1396|1378.9|7
1650008420000|2022-04-15 07:40:20|1396.14|1379.04|1396.14|1379.04|1396.26|1379.16|1396.03|1378.93|6
1650008440000|2022-04-15 07:40:40|1396.13|1379.03|1396.02|1378.92|1396.13|1379.03|1396|1378.9|4
1650008450000|2022-04-15 07:40:50|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1
1650008460000|2022-04-15 07:41:00|1395.96|1378.86|1395.96|1378.86|1395.96|1378.86|1395.96|1378.86|1
1650008470000|2022-04-15 07:41:10|1395.98|1378.88|1396.06|1378.96|1396.06|1378.96|1395.98|1378.88|2
1650008480000|2022-04-15 07:41:20|1396.05|1378.95|1396.07|1378.97|1396.1|1379|1395.99|1378.89|4
1650008490000|2022-04-15 07:41:30|1396.03|1378.93|1395.28|1378.18|1396.03|1378.93|1395.22|1378.12|11
1650008500000|2022-04-15 07:41:40|1395.69|1378.59|1395.85|1378.75|1395.92|1378.82|1395.29|1378.19|10
1650008510000|2022-04-15 07:41:50|1395.86|1378.76|1396.02|1378.92|1396.02|1378.92|1395.82|1378.72|5
1650008520000|2022-04-15 07:42:00|1396.03|1378.93|1395.95|1378.85|1396.03|1378.93|1395.93|1378.83|6
1650008530000|2022-04-15 07:42:10|1395.9|1378.8|1395.9|1378.8|1395.97|1378.87|1395.83|1378.73|7
1650008540000|2022-04-15 07:42:20|1395.26|1378.16|1395.26|1378.16|1395.26|1378.16|1395.21|1378.11|7
1650008550000|2022-04-15 07:42:30|1395.22|1378.12|1395.19|1378.09|1395.22|1378.12|1395.11|1378.01|5
1650008560000|2022-04-15 07:42:40|1395.06|1377.96|1395.02|1377.92|1395.07|1377.97|1394.97|1377.87|12
1650008570000|2022-04-15 07:42:50|1394.97|1377.87|1395.01|1377.91|1395.01|1377.91|1394.96|1377.86|6
1650008580000|2022-04-15 07:43:00|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1
1650008590000|2022-04-15 07:43:10|1395.07|1377.97|1395.11|1378.01|1395.16|1378.06|1395.07|1377.97|6
1650008600000|2022-04-15 07:43:20|1395.13|1378.03|1395.09|1377.99|1395.17|1378.07|1395.06|1377.96|13
1650008610000|2022-04-15 07:43:30|1395.07|1377.97|1395.07|1377.97|1395.07|1377.97|1395.07|1377.97|1
1650008640000|2022-04-15 07:44:00|1395.11|1378.01|1395.09|1377.99|1395.11|1378.01|1395.08|1377.98|6
1650008650000|2022-04-15 07:44:10|1395.08|1377.98|1395.04|1377.94|1395.08|1377.98|1395.01|1377.91|8
1650008660000|2022-04-15 07:44:20|1395.01|1377.91|1395.57|1378.47|1395.61|1378.51|1395.01|1377.91|11
1650008670000|2022-04-15 07:44:30|1395.75|1378.65|1395.76|1378.66|1395.77|1378.67|1395.18|1378.08|14
1650008680000|2022-04-15 07:44:40|1395.8|1378.7|1395.94|1378.84|1395.96|1378.86|1395.75|1378.65|11
1650008690000|2022-04-15 07:44:50|1395.95|1378.85|1395.78|1378.68|1395.95|1378.85|1395.66|1378.56|10
1650008700000|2022-04-15 07:45:00|1395.47|1378.37|1395.48|1378.38|1395.52|1378.42|1395.39|1378.29|5
1650008710000|2022-04-15 07:45:10|1395.46|1378.36|1395.38|1378.28|1395.46|1378.36|1395.38|1378.28|4
1650008720000|2022-04-15 07:45:20|1395.41|1378.31|1395.44|1378.34|1395.51|1378.41|1395.41|1378.31|11
1650008730000|2022-04-15 07:45:30|1395.31|1378.21|1394.97|1377.87|1395.31|1378.21|1394.95|1377.85|11
1650008740000|2022-04-15 07:45:40|1395.05|1377.95|1394.19|1377.09|1395.05|1377.95|1394.19|1377.09|6
1650008750000|2022-04-15 07:45:50|1394.17|1377.07|1394.16|1377.06|1394.25|1377.15|1393.99|1376.89|10
1650008760000|2022-04-15 07:46:00|1394.14|1377.04|1394.18|1377.08|1394.19|1377.09|1394.04|1376.94|15
1650008770000|2022-04-15 07:46:10|1394.19|1377.09|1394.6|1377.5|1394.71|1377.61|1394.19|1377.09|7
1650008780000|2022-04-15 07:46:20|1394.71|1377.61|1394.98|1377.88|1395|1377.9|1394.71|1377.61|9
1650008790000|2022-04-15 07:46:30|1395.05|1377.95|1395.09|1377.99|1395.15|1378.05|1395.05|1377.95|10
1650008800000|2022-04-15 07:46:40|1395.12|1378.02|1395.97|1378.87|1395.97|1378.87|1395.1|1378|13
1650008810000|2022-04-15 07:46:50|1395.99|1378.89|1396.81|1379.71|1396.81|1379.71|1395.99|1378.89|4
1650008820000|2022-04-15 07:47:00|1396.89|1379.79|1396.81|1379.71|1396.89|1379.79|1396.81|1379.71|2
1650008830000|2022-04-15 07:47:10|1396.68|1379.58|1396.76|1379.66|1396.81|1379.71|1396.68|1379.58|9
1650008840000|2022-04-15 07:47:20|1396.89|1379.79|1396.97|1379.87|1397.14|1380.04|1396.89|1379.79|12
1650008850000|2022-04-15 07:47:30|1397.1|1380|1397.06|1379.96|1397.1|1380|1397.02|1379.92|3
1650008860000|2022-04-15 07:47:40|1397.1|1380|1397.83|1380.73|1397.83|1380.73|1397.07|1379.97|3
1650008870000|2022-04-15 07:47:50|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1
1650008880000|2022-04-15 07:48:00|1397.35|1380.25|1397.5|1380.4|1397.51|1380.41|1397.35|1380.25|7
1650008890000|2022-04-15 07:48:10|1397.51|1380.41|1398|1380.9|1398|1380.9|1397.42|1380.32|7
1650008930000|2022-04-15 07:48:50|1397.99|1380.89|1398.03|1380.93|1398.03|1380.93|1397.94|1380.84|5
1650008940000|2022-04-15 07:49:00|1397.99|1380.89|1398.03|1380.93|1398.03|1380.93|1397.99|1380.89|2
1650008950000|2022-04-15 07:49:10|1397.99|1380.89|1397.99|1380.89|1397.99|1380.89|1397.99|1380.89|1
1650008960000|2022-04-15 07:49:20|1397.98|1380.88|1398.01|1380.91|1398.01|1380.91|1397.98|1380.88|2
1650008980000|2022-04-15 07:49:40|1398|1380.9|1397.86|1380.76|1398|1380.9|1397.77|1380.67|5
1650009000000|2022-04-15 07:50:00|1397.94|1380.84|1397.94|1380.84|1397.94|1380.84|1397.94|1380.84|1
1650009010000|2022-04-15 07:50:10|1397.97|1380.87|1397.87|1380.77|1397.97|1380.87|1397.85|1380.75|4
1650009020000|2022-04-15 07:50:20|1397.88|1380.78|1397.9|1380.8|1397.9|1380.8|1397.88|1380.78|4
1650009030000|2022-04-15 07:50:30|1397.88|1380.78|1397.94|1380.84|1397.94|1380.84|1397.86|1380.76|3
1650009040000|2022-04-15 07:50:40|1397.97|1380.87|1397.95|1380.85|1397.97|1380.87|1397.92|1380.82|3
1650009050000|2022-04-15 07:50:50|1397.96|1380.86|1398|1380.9|1398.01|1380.91|1397.96|1380.86|4
1650009070000|2022-04-15 07:51:10|1398.36|1381.26|1398.15|1381.05|1398.36|1381.26|1398.15|1381.05|2
1650009080000|2022-04-15 07:51:20|1398|1380.9|1398|1380.9|1398.22|1381.12|1398|1380.9|4
1650009090000|2022-04-15 07:51:30|1398.02|1380.92|1397.99|1380.89|1398.19|1381.09|1397.96|1380.86|7
1650009100000|2022-04-15 07:51:40|1398|1380.9|1398.01|1380.91|1398.04|1380.94|1397.97|1380.87|9
1650009110000|2022-04-15 07:51:50|1398.05|1380.95|1400.24|1383.14|1400.24|1383.14|1398.05|1380.95|23
1650009120000|2022-04-15 07:52:00|1400.26|1383.16|1400.62|1383.52|1400.62|1383.52|1400.04|1382.94|10
1650009130000|2022-04-15 07:52:10|1400.66|1383.56|1401.66|1384.56|1402.88|1385.78|1400.66|1383.56|35
1650009140000|2022-04-15 07:52:20|1402.53|1385.43|1404.55|1387.45|1404.64|1387.54|1402.27|1385.17|19
1650009150000|2022-04-15 07:52:30|1404.99|1387.89|1405.52|1388.42|1405.69|1388.59|1404.99|1387.89|17
1650009160000|2022-04-15 07:52:40|1405.56|1388.46|1404.13|1387.03|1405.64|1388.54|1404.07|1386.97|21
1650009170000|2022-04-15 07:52:50|1404.28|1387.18|1404.14|1387.04|1404.3|1387.2|1404.13|1387.03|10
1650009180000|2022-04-15 07:53:00|1404.13|1387.03|1404.53|1387.43|1404.83|1387.73|1404.11|1387.01|12
1650009190000|2022-04-15 07:53:10|1404.54|1387.44|1404.52|1387.42|1404.54|1387.44|1404.52|1387.42|3
1650009200000|2022-04-15 07:53:20|1404.69|1387.59|1404.2|1387.1|1404.73|1387.63|1404.2|1387.1|8
1650009210000|2022-04-15 07:53:30|1404.18|1387.08|1404.04|1386.94|1404.18|1387.08|1403.92|1386.82|6
1650009220000|2022-04-15 07:53:40|1404.06|1386.96|1404.44|1387.34|1404.58|1387.48|1403.98|1386.88|17
1650009230000|2022-04-15 07:53:50|1404.4|1387.3|1406.2|1389.1|1406.22|1389.12|1404.4|1387.3|24
1650009240000|2022-04-15 07:54:00|1406.69|1389.59|1406.49|1389.39|1407.04|1389.94|1405.89|1388.79|16
1650009250000|2022-04-15 07:54:10|1406.5|1389.4|1406.82|1389.72|1406.82|1389.72|1406.5|1389.4|13
1650009260000|2022-04-15 07:54:20|1406.75|1389.65|1406.62|1389.52|1406.75|1389.65|1406.13|1389.03|21
1650009270000|2022-04-15 07:54:30|1406.63|1389.53|1406.11|1389.01|1406.63|1389.53|1406.09|1388.99|13
1650009280000|2022-04-15 07:54:40|1406.01|1388.91|1406.08|1388.98|1406.18|1389.08|1406.01|1388.91|9
1650009290000|2022-04-15 07:54:50|1406.09|1388.99|1406.17|1389.07|1406.17|1389.07|1406.07|1388.97|10
1650009300000|2022-04-15 07:55:00|1406.18|1389.08|1405.84|1388.74|1406.18|1389.08|1405.82|1388.72|9
1650009310000|2022-04-15 07:55:10|1405.6|1388.5|1405.04|1387.94|1405.65|1388.55|1405.01|1387.91|7
1650009320000|2022-04-15 07:55:20|1404.98|1387.88|1404.86|1387.76|1405.31|1388.21|1404.85|1387.75|19
1650009330000|2022-04-15 07:55:30|1404.2|1387.1|1404.51|1387.41|1404.55|1387.45|1404.07|1386.97|11
1650009340000|2022-04-15 07:55:40|1404.53|1387.43|1404.93|1387.83|1404.93|1387.83|1404.5|1387.4|12
1650009350000|2022-04-15 07:55:50|1404.91|1387.81|1404.99|1387.89|1404.99|1387.89|1404.91|1387.81|3
1650009360000|2022-04-15 07:56:00|1405|1387.9|1404.73|1387.63|1405.03|1387.93|1404.1|1387|17
1650009370000|2022-04-15 07:56:10|1404.74|1387.64|1405.2|1388.1|1405.31|1388.21|1404.74|1387.64|10
1650009380000|2022-04-15 07:56:20|1405.39|1388.29|1405.83|1388.73|1405.84|1388.74|1405.39|1388.29|9
1650009390000|2022-04-15 07:56:30|1405.8|1388.7|1405.43|1388.33|1405.82|1388.72|1405.09|1387.99|17
1650009400000|2022-04-15 07:56:40|1405.44|1388.34|1405.15|1388.05|1405.63|1388.53|1405.15|1388.05|17
1650009410000|2022-04-15 07:56:50|1405.1|1388|1405.11|1388.01|1405.19|1388.09|1405.08|1387.98|19
1650009420000|2022-04-15 07:57:00|1404.88|1387.78|1404.93|1387.83|1405.22|1388.12|1404.22|1387.12|20
1650009430000|2022-04-15 07:57:10|1404.9|1387.8|1404.66|1387.56|1404.91|1387.81|1404.61|1387.51|4
1650009440000|2022-04-15 07:57:20|1404.84|1387.74|1404.64|1387.54|1404.87|1387.77|1404.41|1387.31|8
1650009450000|2022-04-15 07:57:30|1404.42|1387.32|1404.05|1386.95|1404.42|1387.32|1403.94|1386.84|16
1650009460000|2022-04-15 07:57:40|1404.15|1387.05|1404.03|1386.93|1404.15|1387.05|1404.01|1386.91|16
1650009470000|2022-04-15 07:57:50|1403.94|1386.84|1403.01|1385.91|1404|1386.9|1402.99|1385.89|11
1650009480000|2022-04-15 07:58:00|1403.02|1385.92|1402.83|1385.73|1403.07|1385.97|1402.65|1385.55|10
1650009490000|2022-04-15 07:58:10|1402.86|1385.76|1402.95|1385.85|1403.05|1385.95|1402.71|1385.61|8
1650009500000|2022-04-15 07:58:20|1402.96|1385.86|1403|1385.9|1403.02|1385.92|1402.84|1385.74|16
1650009510000|2022-04-15 07:58:30|1402.89|1385.79|1401.15|1384.05|1402.99|1385.89|1401.15|1384.05|22
1650009520000|2022-04-15 07:58:40|1401.14|1384.04|1400.98|1383.88|1401.61|1384.51|1400.98|1383.88|12
1650009530000|2022-04-15 07:58:50|1400.97|1383.87|1400.08|1382.98|1400.97|1383.87|1400.08|1382.98|6
1650009540000|2022-04-15 07:59:00|1400.11|1383.01|1400.1|1383|1400.11|1383.01|1400.1|1383|2
1650009550000|2022-04-15 07:59:10|1400.09|1382.99|1399.74|1382.64|1400.67|1383.57|1399.71|1382.61|26
1650009560000|2022-04-15 07:59:20|1399.58|1382.48|1399.67|1382.57|1399.72|1382.62|1399.36|1382.26|31
1650009570000|2022-04-15 07:59:30|1399.68|1382.58|1400.63|1383.53|1400.63|1383.53|1399.62|1382.52|15
1650009580000|2022-04-15 07:59:40|1400.71|1383.61|1400.22|1383.12|1400.79|1383.69|1400.22|1383.12|20
1650009590000|2022-04-15 07:59:50|1400.88|1383.78|1400.36|1383.26|1401.07|1383.97|1400.27|1383.17|19
1650009600000|2022-04-15 08:00:00|1400.38|1383.28|1400.59|1383.49|1400.62|1383.52|1400.37|1383.27|8
1650009610000|2022-04-15 08:00:10|1400.56|1383.46|1400.4|1383.3|1400.58|1383.48|1400.4|1383.3|7
1650009620000|2022-04-15 08:00:20|1400.32|1383.22|1400.39|1383.29|1400.39|1383.29|1399.94|1382.84|9
1650009630000|2022-04-15 08:00:30|1399.94|1382.84|1399.56|1382.46|1399.94|1382.84|1399.43|1382.33|10
1650009640000|2022-04-15 08:00:40|1399.24|1382.14|1398.86|1381.76|1399.52|1382.42|1397.17|1380.07|17
1650009650000|2022-04-15 08:00:50|1399.33|1382.23|1397.38|1380.28|1399.33|1382.23|1397.38|1380.28|10
1650009660000|2022-04-15 08:01:00|1397.46|1380.36|1397.58|1380.48|1397.75|1380.65|1397.41|1380.31|13
1650009670000|2022-04-15 08:01:10|1397.54|1380.44|1398.34|1381.24|1398.45|1381.35|1397.54|1380.44|9
1650009680000|2022-04-15 08:01:20|1397.96|1380.86|1398.88|1381.78|1398.89|1381.79|1397.96|1380.86|12
1650009690000|2022-04-15 08:01:30|1398.81|1381.71|1399.04|1381.94|1399.04|1381.94|1398.81|1381.71|10
1650009700000|2022-04-15 08:01:40|1399.06|1381.96|1399.21|1382.11|1399.22|1382.12|1399.02|1381.92|10
1650009710000|2022-04-15 08:01:50|1399.22|1382.12|1399.31|1382.21|1399.31|1382.21|1399.22|1382.12|3
1650009720000|2022-04-15 08:02:00|1399.29|1382.19|1400.35|1383.25|1400.36|1383.26|1399.04|1381.94|20
1650009730000|2022-04-15 08:02:10|1400.33|1383.23|1401.63|1384.53|1401.63|1384.53|1400.33|1383.23|11
1650009740000|2022-04-15 08:02:20|1401.78|1384.68|1402.33|1385.23|1402.33|1385.23|1401.78|1384.68|14
1650009750000|2022-04-15 08:02:30|1402.83|1385.73|1402.72|1385.62|1402.84|1385.74|1402.72|1385.62|11
1650009760000|2022-04-15 08:02:40|1402.76|1385.66|1402.83|1385.73|1402.83|1385.73|1402.69|1385.59|12
1650009770000|2022-04-15 08:02:50|1402.84|1385.74|1402.06|1384.96|1402.84|1385.74|1402.06|1384.96|10
1650009780000|2022-04-15 08:03:00|1402.15|1385.05|1402.09|1384.99|1402.17|1385.07|1402.06|1384.96|6
1650009790000|2022-04-15 08:03:10|1402.12|1385.02|1402.98|1385.88|1402.98|1385.88|1402.1|1385|6
1650009800000|2022-04-15 08:03:20|1402.96|1385.86|1403.03|1385.93|1403.03|1385.93|1402.93|1385.83|8
1650009810000|2022-04-15 08:03:30|1403.04|1385.94|1403.13|1386.03|1403.13|1386.03|1403.04|1385.94|6
1650009820000|2022-04-15 08:03:40|1403.12|1386.02|1403.13|1386.03|1403.13|1386.03|1403.12|1386.02|4
1650009830000|2022-04-15 08:03:50|1403.12|1386.02|1403.06|1385.96|1403.13|1386.03|1403.04|1385.94|6
1650009840000|2022-04-15 08:04:00|1403.1|1386|1403.85|1386.75|1403.85|1386.75|1403.1|1386|7
1650009850000|2022-04-15 08:04:10|1403.92|1386.82|1404.11|1387.01|1404.11|1387.01|1403.79|1386.69|14
1650009860000|2022-04-15 08:04:20|1404.06|1386.96|1404.2|1387.1|1404.21|1387.11|1404.06|1386.96|10
1650009870000|2022-04-15 08:04:30|1404.21|1387.11|1404.2|1387.1|1404.25|1387.15|1404.17|1387.07|7
1650009880000|2022-04-15 08:04:40|1404.21|1387.11|1404.96|1387.86|1404.96|1387.86|1404.21|1387.11|15
1650009890000|2022-04-15 08:04:50|1404.95|1387.85|1404.83|1387.73|1404.96|1387.86|1404.78|1387.68|11
1650009900000|2022-04-15 08:05:00|1404.84|1387.74|1403.91|1386.81|1404.84|1387.74|1403.25|1386.15|19
1650009910000|2022-04-15 08:05:10|1403.93|1386.83|1403.92|1386.82|1404.03|1386.93|1403.79|1386.69|21
1650009920000|2022-04-15 08:05:20|1403.83|1386.73|1403.72|1386.62|1403.88|1386.78|1403.3|1386.2|17
1650009930000|2022-04-15 08:05:30|1403.73|1386.63|1403.17|1386.07|1403.75|1386.65|1403.17|1386.07|4
1650009940000|2022-04-15 08:05:40|1403.18|1386.08|1403.85|1386.75|1403.87|1386.77|1403.18|1386.08|16
1650009950000|2022-04-15 08:05:50|1403.83|1386.73|1404.62|1387.52|1404.66|1387.56|1403.83|1386.73|22
1650009960000|2022-04-15 08:06:00|1404.63|1387.53|1404.08|1386.98|1404.64|1387.54|1404.07|1386.97|17
1650009970000|2022-04-15 08:06:10|1404.09|1386.99|1404.76|1387.66|1404.76|1387.66|1404.06|1386.96|16
1650009980000|2022-04-15 08:06:20|1404.78|1387.68|1404.94|1387.84|1404.94|1387.84|1404.77|1387.67|5
1650009990000|2022-04-15 08:06:30|1404.93|1387.83|1405.57|1388.47|1405.61|1388.51|1404.88|1387.78|15
1650010000000|2022-04-15 08:06:40|1405.79|1388.69|1405.93|1388.83|1405.95|1388.85|1405.79|1388.69|5
1650010010000|2022-04-15 08:06:50|1405.91|1388.81|1406.07|1388.97|1406.07|1388.97|1405.72|1388.62|7
1650010020000|2022-04-15 08:07:00|1406.06|1388.96|1406.04|1388.94|1406.06|1388.96|1406.04|1388.94|3
1650010030000|2022-04-15 08:07:10|1406.02|1388.92|1405.9|1388.8|1406.02|1388.92|1405.51|1388.41|17
1650010040000|2022-04-15 08:07:20|1405.89|1388.79|1405.1|1388|1405.89|1388.79|1405.05|1387.95|14
1650010050000|2022-04-15 08:07:30|1405.21|1388.11|1405.18|1388.08|1405.21|1388.11|1405.17|1388.07|7
1650010060000|2022-04-15 08:07:40|1405.19|1388.09|1404.94|1387.84|1405.19|1388.09|1404.88|1387.78|10
1650010070000|2022-04-15 08:07:50|1404.97|1387.87|1404.43|1387.33|1405.01|1387.91|1404.38|1387.28|20
1650010080000|2022-04-15 08:08:00|1404.5|1387.4|1404|1386.9|1404.5|1387.4|1403.96|1386.86|16
1650010090000|2022-04-15 08:08:10|1403.98|1386.88|1403.99|1386.89|1403.99|1386.89|1403.88|1386.78|13
1650010100000|2022-04-15 08:08:20|1404|1386.9|1404|1386.9|1404|1386.9|1403.92|1386.82|4
1650010110000|2022-04-15 08:08:30|1403.99|1386.89|1404|1386.9|1404.03|1386.93|1403.99|1386.89|7
1650010120000|2022-04-15 08:08:40|1403.94|1386.84|1403.97|1386.87|1403.97|1386.87|1403.94|1386.84|2
1650010130000|2022-04-15 08:08:50|1403.99|1386.89|1403.97|1386.87|1403.99|1386.89|1403.94|1386.84|4
1650010140000|2022-04-15 08:09:00|1404.11|1387.01|1404.11|1387.01|1404.11|1387.01|1404.09|1386.99|5
1650010150000|2022-04-15 08:09:10|1404.07|1386.97|1404.08|1386.98|1404.09|1386.99|1404.01|1386.91|6
1650010160000|2022-04-15 08:09:20|1404.11|1387.01|1404.12|1387.02|1404.15|1387.05|1404.11|1387.01|5
1650010170000|2022-04-15 08:09:30|1404.09|1386.99|1404.12|1387.02|1404.16|1387.06|1404.09|1386.99|7
1650010180000|2022-04-15 08:09:40|1404.13|1387.03|1404.89|1387.79|1404.89|1387.79|1404.13|1387.03|11
1650010190000|2022-04-15 08:09:50|1404.85|1387.75|1404.93|1387.83|1405.08|1387.98|1404.85|1387.75|11
1650010200000|2022-04-15 08:10:00|1404.38|1387.28|1404|1386.9|1404.38|1387.28|1403.83|1386.73|14
1650010210000|2022-04-15 08:10:10|1403.99|1386.89|1403.89|1386.79|1403.99|1386.89|1403.8|1386.7|10
1650010220000|2022-04-15 08:10:20|1403.53|1386.43|1403.48|1386.38|1403.53|1386.43|1403.46|1386.36|4
1650010230000|2022-04-15 08:10:30|1403.55|1386.45|1404.91|1387.81|1404.91|1387.81|1403.55|1386.45|24
1650010240000|2022-04-15 08:10:40|1404.92|1387.82|1405.05|1387.95|1405.07|1387.97|1404.7|1387.6|19
1650010250000|2022-04-15 08:10:50|1405.02|1387.92|1404.98|1387.88|1405.04|1387.94|1404.96|1387.86|11
1650010260000|2022-04-15 08:11:00|1404.97|1387.87|1404.07|1386.97|1404.97|1387.87|1404.07|1386.97|14
1650010270000|2022-04-15 08:11:10|1404.05|1386.95|1404.07|1386.97|1404.09|1386.99|1404.05|1386.95|3
1650010280000|2022-04-15 08:11:20|1404.05|1386.95|1404.36|1387.26|1404.45|1387.35|1404.05|1386.95|11
1650010290000|2022-04-15 08:11:30|1404.45|1387.35|1404.63|1387.53|1404.66|1387.56|1404.45|1387.35|8
1650010300000|2022-04-15 08:11:40|1404.6|1387.5|1404.56|1387.46|1404.6|1387.5|1404.56|1387.46|2
1650010310000|2022-04-15 08:11:50|1404.76|1387.66|1404.61|1387.51|1404.76|1387.66|1404.61|1387.51|4
1650010320000|2022-04-15 08:12:00|1404.63|1387.53|1404.58|1387.48|1404.63|1387.53|1404.58|1387.48|6
1650010330000|2022-04-15 08:12:10|1404.72|1387.62|1405.01|1387.91|1405.03|1387.93|1404.72|1387.62|12
1650010340000|2022-04-15 08:12:20|1405.03|1387.93|1405.03|1387.93|1405.03|1387.93|1405.03|1387.93|1
1650010350000|2022-04-15 08:12:30|1405.01|1387.91|1405.01|1387.91|1405.03|1387.93|1405.01|1387.91|7
1650010360000|2022-04-15 08:12:40|1405.03|1387.93|1404.99|1387.89|1405.03|1387.93|1404.99|1387.89|4
1650010370000|2022-04-15 08:12:50|1405.1|1388|1405.1|1388|1405.1|1388|1405.04|1387.94|4
1650010380000|2022-04-15 08:13:00|1405.11|1388.01|1405.12|1388.02|1405.17|1388.07|1405.11|1388.01|8
1650010390000|2022-04-15 08:13:10|1405.19|1388.09|1405.29|1388.19|1405.29|1388.19|1405.05|1387.95|7
1650010400000|2022-04-15 08:13:20|1405.23|1388.13|1405.24|1388.14|1405.33|1388.23|1405.17|1388.07|10
1650010410000|2022-04-15 08:13:30|1405.2|1388.1|1405.14|1388.04|1405.2|1388.1|1405.14|1388.04|2
1650010420000|2022-04-15 08:13:40|1405.15|1388.05|1405.05|1387.95|1405.15|1388.05|1405.05|1387.95|2
1650010430000|2022-04-15 08:13:50|1405|1387.9|1405.19|1388.09|1405.19|1388.09|1405|1387.9|9
1650010440000|2022-04-15 08:14:00|1405.21|1388.11|1405.28|1388.18|1405.29|1388.19|1405.21|1388.11|4
1650010450000|2022-04-15 08:14:10|1405.29|1388.19|1405.29|1388.19|1405.29|1388.19|1405.29|1388.19|1
1650010460000|2022-04-15 08:14:20|1405.32|1388.22|1405.32|1388.22|1405.32|1388.22|1405.32|1388.22|1
1650010470000|2022-04-15 08:14:30|1405.34|1388.24|1405.32|1388.22|1405.34|1388.24|1405.32|1388.22|2
1650010480000|2022-04-15 08:14:40|1405.34|1388.24|1405.31|1388.21|1405.34|1388.24|1405.31|1388.21|2
1650010490000|2022-04-15 08:14:50|1405.32|1388.22|1405.28|1388.18|1405.32|1388.22|1405.27|1388.17|5
1650010500000|2022-04-15 08:15:00|1405.29|1388.19|1405.66|1388.56|1405.66|1388.56|1405.29|1388.19|9
1650010510000|2022-04-15 08:15:10|1405.6|1388.5|1405.85|1388.75|1405.91|1388.81|1405.6|1388.5|8
1650010520000|2022-04-15 08:15:20|1405.84|1388.74|1405.9|1388.8|1405.9|1388.8|1405.83|1388.73|3
1650010530000|2022-04-15 08:15:30|1405.19|1388.09|1404.84|1387.74|1405.19|1388.09|1404.56|1387.46|12
1650010540000|2022-04-15 08:15:40|1404.78|1387.68|1404.08|1386.98|1404.79|1387.69|1404.06|1386.96|7
1650010550000|2022-04-15 08:15:50|1404.03|1386.93|1403.34|1386.24|1404.05|1386.95|1403.3|1386.2|13
1650010560000|2022-04-15 08:16:00|1403.29|1386.19|1403.11|1386.01|1403.31|1386.21|1403.09|1385.99|6
1650010570000|2022-04-15 08:16:10|1403.03|1385.93|1403.03|1385.93|1403.11|1386.01|1403.03|1385.93|3
1650010580000|2022-04-15 08:16:20|1403.07|1385.97|1403.14|1386.04|1403.14|1386.04|1403.04|1385.94|13
1650010590000|2022-04-15 08:16:30|1403.12|1386.02|1403.14|1386.04|1403.18|1386.08|1402.99|1385.89|16
1650010600000|2022-04-15 08:16:40|1403.15|1386.05|1403.15|1386.05|1403.33|1386.23|1403.05|1385.95|8
1650010610000|2022-04-15 08:16:50|1403.12|1386.02|1402.27|1385.17|1403.12|1386.02|1402.27|1385.17|13
1650010620000|2022-04-15 08:17:00|1402.41|1385.31|1402|1384.9|1402.41|1385.31|1401.86|1384.76|13
1650010630000|2022-04-15 08:17:10|1402.01|1384.91|1402.05|1384.95|1402.11|1385.01|1401.95|1384.85|11
1650010640000|2022-04-15 08:17:20|1402.01|1384.91|1402.06|1384.96|1402.06|1384.96|1402.01|1384.91|7
1650010650000|2022-04-15 08:17:30|1402.15|1385.05|1402.13|1385.03|1402.15|1385.05|1402.13|1385.03|2
1650010660000|2022-04-15 08:17:40|1402.14|1385.04|1402.33|1385.23|1402.33|1385.23|1402.09|1384.99|5
1650010670000|2022-04-15 08:17:50|1402.34|1385.24|1402.34|1385.24|1402.38|1385.28|1402.3|1385.2|9
1650010680000|2022-04-15 08:18:00|1402.23|1385.13|1402.21|1385.11|1402.46|1385.36|1402.16|1385.06|15
1650010690000|2022-04-15 08:18:10|1402.24|1385.14|1402.51|1385.41|1402.51|1385.41|1402.24|1385.14|2
1650010700000|2022-04-15 08:18:20|1402.49|1385.39|1402.36|1385.26|1402.49|1385.39|1402.09|1384.99|7
1650010710000|2022-04-15 08:18:30|1402.41|1385.31|1402.07|1384.97|1402.42|1385.32|1402.02|1384.92|11
1650010720000|2022-04-15 08:18:40|1402.08|1384.98|1402.43|1385.33|1402.43|1385.33|1402.07|1384.97|9
1650010730000|2022-04-15 08:18:50|1402.44|1385.34|1402.3|1385.2|1402.44|1385.34|1402.06|1384.96|8
1650010740000|2022-04-15 08:19:00|1402.28|1385.18|1402.01|1384.91|1402.29|1385.19|1401.99|1384.89|10
1650010750000|2022-04-15 08:19:10|1402.04|1384.94|1401.9|1384.8|1402.06|1384.96|1401.89|1384.79|12
1650010760000|2022-04-15 08:19:20|1401.91|1384.81|1401.97|1384.87|1401.97|1384.87|1401.91|1384.81|2
1650010770000|2022-04-15 08:19:30|1402.17|1385.07|1402.08|1384.98|1402.17|1385.07|1402.03|1384.93|3
1650010780000|2022-04-15 08:19:40|1402.06|1384.96|1402.05|1384.95|1402.06|1384.96|1402.05|1384.95|2
1650010790000|2022-04-15 08:19:50|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1
1650010800000|2022-04-15 08:20:00|1402.1|1385|1402.1|1385|1402.1|1385|1402.1|1385|1
1650010830000|2022-04-15 08:20:30|1402.25|1385.15|1402.23|1385.13|1402.25|1385.15|1402.02|1384.92|7
1650010840000|2022-04-15 08:20:40|1402.39|1385.29|1402.31|1385.21|1402.39|1385.29|1402.17|1385.07|6
1650010850000|2022-04-15 08:20:50|1402.28|1385.18|1402.26|1385.16|1402.28|1385.18|1402.26|1385.16|2
1650010860000|2022-04-15 08:21:00|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1
1650010870000|2022-04-15 08:21:10|1402.04|1384.94|1400.92|1383.82|1402.19|1385.09|1400.92|1383.82|27
1650010880000|2022-04-15 08:21:20|1401.31|1384.21|1400.57|1383.47|1401.34|1384.24|1400.57|1383.47|18
1650010900000|2022-04-15 08:21:40|1400.46|1383.36|1400.46|1383.36|1400.46|1383.36|1400.46|1383.36|1
1650010910000|2022-04-15 08:21:50|1400.47|1383.37|1400.57|1383.47|1400.57|1383.47|1400.47|1383.37|2
1650010920000|2022-04-15 08:22:00|1400.52|1383.42|1400.48|1383.38|1400.59|1383.49|1400.34|1383.24|4
1650010930000|2022-04-15 08:22:10|1400.34|1383.24|1400.36|1383.26|1400.36|1383.26|1400.34|1383.24|2
1650010940000|2022-04-15 08:22:20|1400.49|1383.39|1401.04|1383.94|1401.04|1383.94|1400.49|1383.39|4
1650010960000|2022-04-15 08:22:40|1401.05|1383.95|1401.17|1384.07|1401.17|1384.07|1401.03|1383.93|6
1650010980000|2022-04-15 08:23:00|1401.15|1384.05|1401.17|1384.07|1401.17|1384.07|1401.09|1383.99|4
1650010990000|2022-04-15 08:23:10|1401.02|1383.92|1401.05|1383.95|1401.05|1383.95|1401.01|1383.91|3
1650011000000|2022-04-15 08:23:20|1401.1|1384|1400.62|1383.52|1401.1|1384|1400.54|1383.44|6
1650011010000|2022-04-15 08:23:30|1400.51|1383.41|1400.23|1383.13|1400.62|1383.52|1400.23|1383.13|10
1650011020000|2022-04-15 08:23:40|1400.29|1383.19|1400.39|1383.29|1400.4|1383.3|1400.29|1383.19|4
1650011040000|2022-04-15 08:24:00|1400.43|1383.33|1400.43|1383.33|1400.43|1383.33|1400.43|1383.33|1
1650011050000|2022-04-15 08:24:10|1400.09|1382.99|1400.1|1383|1400.1|1383|1400.09|1382.99|2
1650011060000|2022-04-15 08:24:20|1400.11|1383.01|1400.14|1383.04|1400.14|1383.04|1400.11|1383.01|3
1650011070000|2022-04-15 08:24:30|1400.18|1383.08|1400.04|1382.94|1400.18|1383.08|1400.04|1382.94|14
1650011080000|2022-04-15 08:24:40|1400.03|1382.93|1399.64|1382.54|1400.03|1382.93|1399.64|1382.54|5
1650011090000|2022-04-15 08:24:50|1399.77|1382.67|1399.06|1381.96|1399.77|1382.67|1399.04|1381.94|6
1650011100000|2022-04-15 08:25:00|1399.09|1381.99|1398.27|1381.17|1399.09|1381.99|1398.27|1381.17|13
1650011110000|2022-04-15 08:25:10|1398.36|1381.26|1398.34|1381.24|1398.46|1381.36|1398.31|1381.21|14
1650011120000|2022-04-15 08:25:20|1398.33|1381.23|1398.33|1381.23|1398.33|1381.23|1398.31|1381.21|3
1650011130000|2022-04-15 08:25:30|1398.34|1381.24|1398.19|1381.09|1398.37|1381.27|1398.19|1381.09|7
1650011140000|2022-04-15 08:25:40|1398.17|1381.07|1398.16|1381.06|1398.19|1381.09|1398.15|1381.05|9
1650011150000|2022-04-15 08:25:50|1398.22|1381.12|1398.5|1381.4|1398.5|1381.4|1398.11|1381.01|5
1650011160000|2022-04-15 08:26:00|1398.63|1381.53|1398.5|1381.4|1398.66|1381.56|1398.15|1381.05|8
1650011170000|2022-04-15 08:26:10|1398.04|1380.94|1397.93|1380.83|1398.25|1381.15|1397.8|1380.7|13
1650011180000|2022-04-15 08:26:20|1397.92|1380.82|1397.7|1380.6|1398.07|1380.97|1397.25|1380.15|16
1650011190000|2022-04-15 08:26:30|1397.51|1380.41|1397.11|1380.01|1397.58|1380.48|1397.11|1380.01|15
1650011200000|2022-04-15 08:26:40|1397.06|1379.96|1397.03|1379.93|1397.11|1380.01|1397|1379.9|6
1650011210000|2022-04-15 08:26:50|1397.1|1380|1397.04|1379.94|1397.1|1380|1397.04|1379.94|2
1650011220000|2022-04-15 08:27:00|1397.07|1379.97|1397.12|1380.02|1397.12|1380.02|1397.05|1379.95|11
1650011230000|2022-04-15 08:27:10|1397.11|1380.01|1397.04|1379.94|1397.11|1380.01|1397.04|1379.94|10
1650011240000|2022-04-15 08:27:20|1397.06|1379.96|1397.05|1379.95|1397.12|1380.02|1397.04|1379.94|6
1650011250000|2022-04-15 08:27:30|1397.22|1380.12|1397.19|1380.09|1397.22|1380.12|1397.19|1380.09|2
1650011270000|2022-04-15 08:27:50|1397.23|1380.13|1396.68|1379.58|1397.23|1380.13|1396.68|1379.58|7
1650011280000|2022-04-15 08:28:00|1396.59|1379.49|1396.5|1379.4|1396.59|1379.49|1396.5|1379.4|2
1650011300000|2022-04-15 08:28:20|1396.58|1379.48|1396.57|1379.47|1396.58|1379.48|1396.57|1379.47|2
1650011310000|2022-04-15 08:28:30|1396.61|1379.51|1396.61|1379.51|1396.61|1379.51|1396.61|1379.51|1
1650011320000|2022-04-15 08:28:40|1396.64|1379.54|1396.96|1379.86|1397|1379.9|1396.61|1379.51|12
1650011330000|2022-04-15 08:28:50|1396.95|1379.85|1397.21|1380.11|1397.36|1380.26|1396.95|1379.85|12
1650011340000|2022-04-15 08:29:00|1397.22|1380.12|1397.18|1380.08|1397.25|1380.15|1397.15|1380.05|10
1650011350000|2022-04-15 08:29:10|1397.16|1380.06|1397.14|1380.04|1397.16|1380.06|1397.14|1380.04|3
1650011360000|2022-04-15 08:29:20|1397.15|1380.05|1396.94|1379.84|1397.19|1380.09|1396.59|1379.49|21
1650011370000|2022-04-15 08:29:30|1396.93|1379.83|1397.05|1379.95|1397.07|1379.97|1396.73|1379.63|15
1650011380000|2022-04-15 08:29:40|1397.03|1379.93|1397.04|1379.94|1397.07|1379.97|1397.03|1379.93|4
1650011390000|2022-04-15 08:29:50|1397.07|1379.97|1396.59|1379.49|1397.07|1379.97|1396.59|1379.49|9
1650011400000|2022-04-15 08:30:00|1396.58|1379.48|1396.14|1379.04|1396.58|1379.48|1395.74|1378.64|25
1650011410000|2022-04-15 08:30:10|1396.13|1379.03|1396.13|1379.03|1396.15|1379.05|1396.12|1379.02|13
1650011420000|2022-04-15 08:30:20|1396.14|1379.04|1397.05|1379.95|1397.05|1379.95|1396.14|1379.04|14
1650011450000|2022-04-15 08:30:50|1397.01|1379.91|1397.1|1380|1397.1|1380|1397.01|1379.91|2
1650011460000|2022-04-15 08:31:00|1397.07|1379.97|1397.07|1379.97|1397.07|1379.97|1397.07|1379.97|1
1650011470000|2022-04-15 08:31:10|1397.08|1379.98|1397.09|1379.99|1397.09|1379.99|1397.05|1379.95|6
1650011480000|2022-04-15 08:31:20|1397.01|1379.91|1397.01|1379.91|1397.09|1379.99|1397.01|1379.91|3
1650011490000|2022-04-15 08:31:30|1397|1379.9|1397.02|1379.92|1397.1|1380|1397|1379.9|4
1650011500000|2022-04-15 08:31:40|1397.1|1380|1397.09|1379.99|1397.1|1380|1397.08|1379.98|3
1650011510000|2022-04-15 08:31:50|1397.08|1379.98|1396.95|1379.85|1397.08|1379.98|1396.83|1379.73|4
1650011520000|2022-04-15 08:32:00|1396.91|1379.81|1396.62|1379.52|1396.91|1379.81|1396.4|1379.3|4
1650011530000|2022-04-15 08:32:10|1396.59|1379.49|1396.59|1379.49|1396.59|1379.49|1396.59|1379.49|1
1650011560000|2022-04-15 08:32:40|1396.72|1379.62|1396.98|1379.88|1396.98|1379.88|1396.72|1379.62|2
1650011570000|2022-04-15 08:32:50|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1
1650011580000|2022-04-15 08:33:00|1397.03|1379.93|1396.98|1379.88|1397.03|1379.93|1396.98|1379.88|6
1650011590000|2022-04-15 08:33:10|1397.02|1379.92|1397.12|1380.02|1397.14|1380.04|1397.01|1379.91|15
1650011600000|2022-04-15 08:33:20|1397.13|1380.03|1397.89|1380.79|1397.89|1380.79|1397.13|1380.03|18
1650011610000|2022-04-15 08:33:30|1397.9|1380.8|1398.02|1380.92|1398.11|1381.01|1397.9|1380.8|7
1650011620000|2022-04-15 08:33:40|1398.09|1380.99|1398.11|1381.01|1398.12|1381.02|1398.09|1380.99|5
1650011630000|2022-04-15 08:33:50|1398.01|1380.91|1397.96|1380.86|1398.1|1381|1397.96|1380.86|5
1650011640000|2022-04-15 08:34:00|1397.97|1380.87|1398.03|1380.93|1398.1|1381|1397.97|1380.87|3
1650011650000|2022-04-15 08:34:10|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1
1650011660000|2022-04-15 08:34:20|1398.13|1381.03|1398.12|1381.02|1398.13|1381.03|1398.12|1381.02|2
1650011690000|2022-04-15 08:34:50|1398.27|1381.17|1398.29|1381.19|1398.32|1381.22|1398.15|1381.05|4
1650011700000|2022-04-15 08:35:00|1398.19|1381.09|1398.94|1381.84|1398.94|1381.84|1398.18|1381.08|11
1650011710000|2022-04-15 08:35:10|1398.93|1381.83|1398.67|1381.57|1399.06|1381.96|1398.67|1381.57|9
1650011730000|2022-04-15 08:35:30|1398.86|1381.76|1398.34|1381.24|1398.86|1381.76|1398.34|1381.24|3
1650011740000|2022-04-15 08:35:40|1398.47|1381.37|1399.02|1381.92|1399.02|1381.92|1398.41|1381.31|9
1650011750000|2022-04-15 08:35:50|1398.74|1381.64|1399.99|1382.89|1400.08|1382.98|1398.74|1381.64|19
1650011760000|2022-04-15 08:36:00|1400.92|1383.82|1400.95|1383.85|1400.95|1383.85|1400.92|1383.82|2
1650011770000|2022-04-15 08:36:10|1400.94|1383.84|1400.94|1383.84|1400.94|1383.84|1400.94|1383.84|1
1650011780000|2022-04-15 08:36:20|1400.92|1383.82|1400.76|1383.66|1400.94|1383.84|1400.76|1383.66|4
1650011790000|2022-04-15 08:36:30|1400.77|1383.67|1400.2|1383.1|1400.96|1383.86|1400.2|1383.1|9
1650011800000|2022-04-15 08:36:40|1400.16|1383.06|1400.18|1383.08|1400.18|1383.08|1400.16|1383.06|2
1650011810000|2022-04-15 08:36:50|1400.14|1383.04|1400.07|1382.97|1400.15|1383.05|1400.07|1382.97|3
1650011820000|2022-04-15 08:37:00|1400.06|1382.96|1400.09|1382.99|1400.09|1382.99|1400.06|1382.96|2
1650011830000|2022-04-15 08:37:10|1400.32|1383.22|1400.32|1383.22|1400.32|1383.22|1400.23|1383.13|9
1650011840000|2022-04-15 08:37:20|1400.27|1383.17|1400.05|1382.95|1400.32|1383.22|1400.05|1382.95|6
1650011850000|2022-04-15 08:37:30|1400.07|1382.97|1400.07|1382.97|1400.08|1382.98|1400.07|1382.97|3
1650011860000|2022-04-15 08:37:40|1400.03|1382.93|1399.55|1382.45|1400.07|1382.97|1399.35|1382.25|20
1650011870000|2022-04-15 08:37:50|1399.65|1382.55|1399.63|1382.53|1399.7|1382.6|1399.57|1382.47|9
1650011880000|2022-04-15 08:38:00|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1
1650011890000|2022-04-15 08:38:10|1399.24|1382.14|1399.15|1382.05|1399.25|1382.15|1399.15|1382.05|9
1650011900000|2022-04-15 08:38:20|1399.37|1382.27|1398.22|1381.12|1399.52|1382.42|1398.21|1381.11|19
1650011910000|2022-04-15 08:38:30|1398.35|1381.25|1398.59|1381.49|1398.59|1381.49|1398.2|1381.1|10
1650011920000|2022-04-15 08:38:40|1398.65|1381.55|1398.75|1381.65|1398.75|1381.65|1398.65|1381.55|7
1650011930000|2022-04-15 08:38:50|1398.77|1381.67|1398.77|1381.67|1398.77|1381.67|1398.77|1381.67|1
1650011940000|2022-04-15 08:39:00|1398.75|1381.65|1398.99|1381.89|1398.99|1381.89|1398.68|1381.58|6
1650011950000|2022-04-15 08:39:10|1398.98|1381.88|1399|1381.9|1399|1381.9|1398.97|1381.87|5
1650011980000|2022-04-15 08:39:40|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1
1650012000000|2022-04-15 08:40:00|1399.05|1381.95|1399.66|1382.56|1399.66|1382.56|1399.05|1381.95|7
1650012010000|2022-04-15 08:40:10|1399.64|1382.54|1399.61|1382.51|1399.65|1382.55|1399.58|1382.48|7
1650012020000|2022-04-15 08:40:20|1399.48|1382.38|1399.33|1382.23|1399.48|1382.38|1399.15|1382.05|8
1650012030000|2022-04-15 08:40:30|1399.35|1382.25|1399.77|1382.67|1399.86|1382.76|1399.32|1382.22|17
1650012040000|2022-04-15 08:40:40|1399.97|1382.87|1400.11|1383.01|1400.11|1383.01|1399.97|1382.87|9
1650012050000|2022-04-15 08:40:50|1400.05|1382.95|1400.95|1383.85|1400.95|1383.85|1400.05|1382.95|5
1650012060000|2022-04-15 08:41:00|1400.97|1383.87|1401.04|1383.94|1401.04|1383.94|1400.97|1383.87|4
1650012070000|2022-04-15 08:41:10|1400.98|1383.88|1401.01|1383.91|1401.01|1383.91|1400.98|1383.88|2
1650012080000|2022-04-15 08:41:20|1401.02|1383.92|1401|1383.9|1401.02|1383.92|1401|1383.9|2
1650012090000|2022-04-15 08:41:30|1400.53|1383.43|1400.52|1383.42|1400.74|1383.64|1400.46|1383.36|12
1650012100000|2022-04-15 08:41:40|1400.46|1383.36|1400.16|1383.06|1400.48|1383.38|1400.08|1382.98|10
1650012110000|2022-04-15 08:41:50|1400.17|1383.07|1400.11|1383.01|1400.2|1383.1|1400.11|1383.01|5
1650012120000|2022-04-15 08:42:00|1400.1|1383|1399.93|1382.83|1400.1|1383|1399.92|1382.82|7
1650012130000|2022-04-15 08:42:10|1399.98|1382.88|1399.05|1381.95|1399.99|1382.89|1399.05|1381.95|16
1650012140000|2022-04-15 08:42:20|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.77|1381.67|3
1650012150000|2022-04-15 08:42:30|1399.01|1381.91|1398.99|1381.89|1399.01|1381.91|1398.84|1381.74|7
1650012160000|2022-04-15 08:42:40|1399.02|1381.92|1399.03|1381.93|1399.03|1381.93|1399.02|1381.92|2
1650012170000|2022-04-15 08:42:50|1399.04|1381.94|1399.16|1382.06|1399.16|1382.06|1398.96|1381.86|6
1650012180000|2022-04-15 08:43:00|1399.01|1381.91|1399.06|1381.96|1399.1|1382|1399.01|1381.91|5
1650012190000|2022-04-15 08:43:10|1399.11|1382.01|1399.75|1382.65|1399.78|1382.68|1399.11|1382.01|10
1650012200000|2022-04-15 08:43:20|1399.76|1382.66|1399.91|1382.81|1399.91|1382.81|1399.63|1382.53|5
1650012210000|2022-04-15 08:43:30|1399.76|1382.66|1399.91|1382.81|1399.91|1382.81|1399.76|1382.66|5
1650012220000|2022-04-15 08:43:40|1399.87|1382.77|1399.91|1382.81|1399.91|1382.81|1399.87|1382.77|2
1650012230000|2022-04-15 08:43:50|1399.86|1382.76|1399.92|1382.82|1399.99|1382.89|1399.86|1382.76|6
1650012250000|2022-04-15 08:44:10|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1
1650012270000|2022-04-15 08:44:30|1399.78|1382.68|1399.07|1381.97|1399.95|1382.85|1399.07|1381.97|4
1650012280000|2022-04-15 08:44:40|1399.18|1382.08|1399.24|1382.14|1399.29|1382.19|1399.18|1382.08|8
1650012290000|2022-04-15 08:44:50|1399.28|1382.18|1399.29|1382.19|1399.29|1382.19|1399.28|1382.18|2
1650012300000|2022-04-15 08:45:00|1399.18|1382.08|1399.19|1382.09|1399.19|1382.09|1399.06|1381.96|7
1650012310000|2022-04-15 08:45:10|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1
1650012320000|2022-04-15 08:45:20|1399.48|1382.38|1399.36|1382.26|1399.48|1382.38|1399.31|1382.21|8
1650012330000|2022-04-15 08:45:30|1399.34|1382.24|1399.74|1382.64|1399.78|1382.68|1399.19|1382.09|11
1650012340000|2022-04-15 08:45:40|1399.71|1382.61|1399.89|1382.79|1400.08|1382.98|1399.71|1382.61|13
1650012350000|2022-04-15 08:45:50|1399.91|1382.81|1400.1|1383|1400.12|1383.02|1399.9|1382.8|11
1650012360000|2022-04-15 08:46:00|1400.13|1383.03|1400.12|1383.02|1400.13|1383.03|1400.01|1382.91|9
1650012370000|2022-04-15 08:46:10|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1400.06|1382.96|5
1650012380000|2022-04-15 08:46:20|1400.05|1382.95|1400.06|1382.96|1400.06|1382.96|1400.05|1382.95|2
1650012390000|2022-04-15 08:46:30|1400.07|1382.97|1400.08|1382.98|1400.08|1382.98|1400.07|1382.97|2
1650012400000|2022-04-15 08:46:40|1400.12|1383.02|1400.05|1382.95|1400.13|1383.03|1400.05|1382.95|9
1650012410000|2022-04-15 08:46:50|1400.06|1382.96|1400.48|1383.38|1400.48|1383.38|1400.05|1382.95|19
1650012420000|2022-04-15 08:47:00|1400.47|1383.37|1400.54|1383.44|1400.54|1383.44|1400.47|1383.37|5
1650012430000|2022-04-15 08:47:10|1400.48|1383.38|1400.81|1383.71|1401.02|1383.92|1400.38|1383.28|15
1650012440000|2022-04-15 08:47:20|1400.95|1383.85|1400.8|1383.7|1400.95|1383.85|1400.8|1383.7|3
1650012450000|2022-04-15 08:47:30|1400.82|1383.72|1400.97|1383.87|1400.98|1383.88|1400.82|1383.72|8
1650012470000|2022-04-15 08:47:50|1400.99|1383.89|1400.84|1383.74|1400.99|1383.89|1400.84|1383.74|7
1650012480000|2022-04-15 08:48:00|1400.85|1383.75|1400.95|1383.85|1400.95|1383.85|1400.85|1383.75|5
1650012490000|2022-04-15 08:48:10|1400.96|1383.86|1401.01|1383.91|1401.01|1383.91|1400.96|1383.86|2
1650012500000|2022-04-15 08:48:20|1400.94|1383.84|1400.96|1383.86|1401|1383.9|1400.84|1383.74|7
1650012510000|2022-04-15 08:48:30|1400.97|1383.87|1400.1|1383|1400.97|1383.87|1400.1|1383|5
1650012520000|2022-04-15 08:48:40|1400.02|1382.92|1399.83|1382.73|1400.12|1383.02|1399.48|1382.38|9
1650012530000|2022-04-15 08:48:50|1399.81|1382.71|1399.84|1382.74|1399.84|1382.74|1399.81|1382.71|2
1650012540000|2022-04-15 08:49:00|1399.72|1382.62|1399.72|1382.62|1399.72|1382.62|1399.72|1382.62|1
1650012550000|2022-04-15 08:49:10|1399.17|1382.07|1399.17|1382.07|1399.17|1382.07|1399.17|1382.07|1
1650012570000|2022-04-15 08:49:30|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1
1650012590000|2022-04-15 08:49:50|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1
1650012600000|2022-04-15 08:50:00|1399.11|1382.01|1399.09|1381.99|1399.11|1382.01|1399.09|1381.99|2
1650012610000|2022-04-15 08:50:10|1399.08|1381.98|1399.09|1381.99|1399.09|1381.99|1399.08|1381.98|6
1650012620000|2022-04-15 08:50:20|1399.07|1381.97|1399.12|1382.02|1399.12|1382.02|1399.07|1381.97|2
1650012630000|2022-04-15 08:50:30|1399.2|1382.1|1398.95|1381.85|1399.2|1382.1|1398.95|1381.85|6
1650012650000|2022-04-15 08:50:50|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1
1650012660000|2022-04-15 08:51:00|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1
1650012670000|2022-04-15 08:51:10|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1
1650012680000|2022-04-15 08:51:20|1399|1381.9|1398.91|1381.81|1399|1381.9|1398.91|1381.81|2
1650012720000|2022-04-15 08:52:00|1399.04|1381.94|1398.93|1381.83|1399.04|1381.94|1398.93|1381.83|2
1650012740000|2022-04-15 08:52:20|1399.02|1381.92|1398.94|1381.84|1399.02|1381.92|1398.94|1381.84|2
1650012750000|2022-04-15 08:52:30|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1
1650012760000|2022-04-15 08:52:40|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1
1650012770000|2022-04-15 08:52:50|1398.95|1381.85|1398.94|1381.84|1398.95|1381.85|1398.94|1381.84|2
1650012780000|2022-04-15 08:53:00|1399.05|1381.95|1398.82|1381.72|1399.05|1381.95|1398.82|1381.72|2
1650012790000|2022-04-15 08:53:10|1398.94|1381.84|1398.99|1381.89|1399|1381.9|1398.94|1381.84|3
1650012810000|2022-04-15 08:53:30|1398.93|1381.83|1398.93|1381.83|1398.94|1381.84|1398.93|1381.83|3
1650012820000|2022-04-15 08:53:40|1398.88|1381.78|1397.82|1380.72|1398.88|1381.78|1397.81|1380.71|18
1650012830000|2022-04-15 08:53:50|1397.81|1380.71|1397.67|1380.57|1397.81|1380.71|1397.67|1380.57|9
1650012840000|2022-04-15 08:54:00|1397.65|1380.55|1397.69|1380.59|1397.69|1380.59|1397.63|1380.53|4
1650012850000|2022-04-15 08:54:10|1397.84|1380.74|1398.08|1380.98|1398.14|1381.04|1397.84|1380.74|15
1650012860000|2022-04-15 08:54:20|1398.05|1380.95|1398.04|1380.94|1398.11|1381.01|1398.03|1380.93|11
1650012870000|2022-04-15 08:54:30|1398.1|1381|1397.87|1380.77|1398.18|1381.08|1397.87|1380.77|11
1650012880000|2022-04-15 08:54:40|1397.9|1380.8|1397.9|1380.8|1397.9|1380.8|1397.87|1380.77|3
1650012890000|2022-04-15 08:54:50|1397.94|1380.84|1397.09|1379.99|1397.94|1380.84|1397.09|1379.99|7
1650012900000|2022-04-15 08:55:00|1397.1|1380|1397.21|1380.11|1397.22|1380.12|1397.08|1379.98|10
1650012910000|2022-04-15 08:55:10|1397.22|1380.12|1397.39|1380.29|1397.39|1380.29|1397.21|1380.11|7
1650012920000|2022-04-15 08:55:20|1397.85|1380.75|1398.07|1380.97|1398.14|1381.04|1397.85|1380.75|11
1650012930000|2022-04-15 08:55:30|1398.12|1381.02|1398.17|1381.07|1398.17|1381.07|1398.12|1381.02|2
1650012940000|2022-04-15 08:55:40|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1398.2|1381.1|3
1650012950000|2022-04-15 08:55:50|1398.17|1381.07|1398.13|1381.03|1398.21|1381.11|1398.12|1381.02|11
1650012960000|2022-04-15 08:56:00|1398.14|1381.04|1398.21|1381.11|1398.21|1381.11|1398.14|1381.04|2
1650012980000|2022-04-15 08:56:20|1398.17|1381.07|1398.08|1380.98|1398.17|1381.07|1398.08|1380.98|3
1650012990000|2022-04-15 08:56:30|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1
1650013000000|2022-04-15 08:56:40|1398.35|1381.25|1398.4|1381.3|1398.4|1381.3|1398.18|1381.08|7
1650013010000|2022-04-15 08:56:50|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650013050000|2022-04-15 08:57:30|1399.03|1381.93|1399.05|1381.95|1399.07|1381.97|1399.02|1381.92|4
1650013060000|2022-04-15 08:57:40|1399.06|1381.96|1399.07|1381.97|1399.07|1381.97|1399.06|1381.96|2
1650013080000|2022-04-15 08:58:00|1399.05|1381.95|1399.01|1381.91|1399.05|1381.95|1399.01|1381.91|2
1650013100000|2022-04-15 08:58:20|1399.02|1381.92|1399|1381.9|1399.02|1381.92|1399|1381.9|2
1650013110000|2022-04-15 08:58:30|1399.04|1381.94|1399.56|1382.46|1399.56|1382.46|1399.04|1381.94|10
1650013120000|2022-04-15 08:58:40|1399.59|1382.49|1399.77|1382.67|1399.77|1382.67|1399.56|1382.46|7
1650013130000|2022-04-15 08:58:50|1400.01|1382.91|1400.05|1382.95|1400.15|1383.05|1399.94|1382.84|8
1650013140000|2022-04-15 08:59:00|1400.02|1382.92|1400.01|1382.91|1400.06|1382.96|1400.01|1382.91|6
1650013150000|2022-04-15 08:59:10|1400.19|1383.09|1399.93|1382.83|1400.19|1383.09|1399.89|1382.79|14
1650013160000|2022-04-15 08:59:20|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1
1650013170000|2022-04-15 08:59:30|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1
1650013180000|2022-04-15 08:59:40|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1
1650013190000|2022-04-15 08:59:50|1400.18|1383.08|1400.15|1383.05|1400.18|1383.08|1400.11|1383.01|5
1650013200000|2022-04-15 09:00:00|1400.16|1383.06|1400.1|1383|1400.33|1383.23|1400.05|1382.95|12
1650013210000|2022-04-15 09:00:10|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1400.16|1383.06|3
1650013220000|2022-04-15 09:00:20|1400.16|1383.06|1400.39|1383.29|1400.44|1383.34|1400.16|1383.06|9
1650013230000|2022-04-15 09:00:30|1400.41|1383.31|1400.41|1383.31|1400.41|1383.31|1400.41|1383.31|1
1650013240000|2022-04-15 09:00:40|1400.35|1383.25|1400.28|1383.18|1400.35|1383.25|1400.15|1383.05|4
1650013260000|2022-04-15 09:01:00|1400.31|1383.21|1400.31|1383.21|1400.31|1383.21|1400.31|1383.21|1
1650013290000|2022-04-15 09:01:30|1400.28|1383.18|1400.28|1383.18|1400.28|1383.18|1400.28|1383.18|1
1650013300000|2022-04-15 09:01:40|1400.3|1383.2|1400.3|1383.2|1400.3|1383.2|1400.3|1383.2|1
1650013310000|2022-04-15 09:01:50|1400.18|1383.08|1400.25|1383.15|1400.36|1383.26|1400.18|1383.08|6
1650013320000|2022-04-15 09:02:00|1400.26|1383.16|1400.29|1383.19|1400.29|1383.19|1400.26|1383.16|2
1650013330000|2022-04-15 09:02:10|1400.3|1383.2|1400.37|1383.27|1400.37|1383.27|1400.3|1383.2|4
1650013340000|2022-04-15 09:02:20|1400.36|1383.26|1400.37|1383.27|1400.37|1383.27|1400.36|1383.26|2
1650013350000|2022-04-15 09:02:30|1400.36|1383.26|1400.36|1383.26|1400.36|1383.26|1400.36|1383.26|1
1650013360000|2022-04-15 09:02:40|1400.37|1383.27|1400.25|1383.15|1400.37|1383.27|1400.22|1383.12|5
1650013380000|2022-04-15 09:03:00|1400.26|1383.16|1400.45|1383.35|1400.45|1383.35|1400.26|1383.16|8
1650013390000|2022-04-15 09:03:10|1400.44|1383.34|1400.58|1383.48|1400.6|1383.5|1400.44|1383.34|10
1650013400000|2022-04-15 09:03:20|1400.59|1383.49|1400.78|1383.68|1400.78|1383.68|1400.58|1383.48|5
1650013410000|2022-04-15 09:03:30|1400.65|1383.55|1400.65|1383.55|1400.65|1383.55|1400.65|1383.55|1
1650013420000|2022-04-15 09:03:40|1400.96|1383.86|1401.02|1383.92|1401.02|1383.92|1400.95|1383.85|4
1650013440000|2022-04-15 09:04:00|1401|1383.9|1401.01|1383.91|1401.11|1384.01|1401|1383.9|10
1650013450000|2022-04-15 09:04:10|1400.98|1383.88|1400.96|1383.86|1400.98|1383.88|1400.96|1383.86|2
1650013460000|2022-04-15 09:04:20|1400.95|1383.85|1400.89|1383.79|1400.98|1383.88|1400.87|1383.77|10
1650013470000|2022-04-15 09:04:30|1400.9|1383.8|1400.91|1383.81|1400.91|1383.81|1400.9|1383.8|2
1650013480000|2022-04-15 09:04:40|1401|1383.9|1400.29|1383.19|1401|1383.9|1400.22|1383.12|13
1650013490000|2022-04-15 09:04:50|1400.26|1383.16|1400.18|1383.08|1400.34|1383.24|1400.18|1383.08|8
1650013500000|2022-04-15 09:05:00|1400.19|1383.09|1399.97|1382.87|1400.19|1383.09|1399.89|1382.79|11
1650013510000|2022-04-15 09:05:10|1400.07|1382.97|1400.04|1382.94|1400.07|1382.97|1400|1382.9|4
1650013520000|2022-04-15 09:05:20|1400.14|1383.04|1400.1|1383|1400.14|1383.04|1400.04|1382.94|7
1650013530000|2022-04-15 09:05:30|1400.08|1382.98|1400.1|1383|1400.13|1383.03|1400.03|1382.93|7
1650013540000|2022-04-15 09:05:40|1400.01|1382.91|1400.01|1382.91|1400.07|1382.97|1400.01|1382.91|4
1650013550000|2022-04-15 09:05:50|1400.03|1382.93|1399.66|1382.56|1400.04|1382.94|1399.24|1382.14|11
1650013560000|2022-04-15 09:06:00|1399.36|1382.26|1399.89|1382.79|1399.9|1382.8|1399.36|1382.26|7
1650013570000|2022-04-15 09:06:10|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1
1650013580000|2022-04-15 09:06:20|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1
1650013590000|2022-04-15 09:06:30|1399.9|1382.8|1399.9|1382.8|1399.9|1382.8|1399.89|1382.79|3
1650013600000|2022-04-15 09:06:40|1399.89|1382.79|1399.9|1382.8|1399.9|1382.8|1399.89|1382.79|2
1650013610000|2022-04-15 09:06:50|1399.91|1382.81|1399.91|1382.81|1399.91|1382.81|1399.91|1382.81|1
1650013620000|2022-04-15 09:07:00|1399.92|1382.82|1399.87|1382.77|1399.95|1382.85|1399.87|1382.77|5
1650013630000|2022-04-15 09:07:10|1399.89|1382.79|1399.77|1382.67|1399.89|1382.79|1399.76|1382.66|8
1650013640000|2022-04-15 09:07:20|1399.79|1382.69|1399.84|1382.74|1399.85|1382.75|1399.77|1382.67|6
1650013650000|2022-04-15 09:07:30|1399.83|1382.73|1399.79|1382.69|1399.83|1382.73|1399.76|1382.66|3
1650013670000|2022-04-15 09:07:50|1399.78|1382.68|1399.8|1382.7|1399.8|1382.7|1399.78|1382.68|2
1650013680000|2022-04-15 09:08:00|1399.82|1382.72|1399.89|1382.79|1399.89|1382.79|1399.78|1382.68|14
1650013690000|2022-04-15 09:08:10|1399.88|1382.78|1399.91|1382.81|1399.91|1382.81|1399.88|1382.78|2
1650013700000|2022-04-15 09:08:20|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1
1650013730000|2022-04-15 09:08:50|1399.99|1382.89|1400.08|1382.98|1400.08|1382.98|1399.98|1382.88|3
1650013740000|2022-04-15 09:09:00|1399.97|1382.87|1399.95|1382.85|1399.97|1382.87|1399.95|1382.85|2
1650013750000|2022-04-15 09:09:10|1399.96|1382.86|1399.98|1382.88|1399.98|1382.88|1399.96|1382.86|2
1650013770000|2022-04-15 09:09:30|1399.97|1382.87|1399.97|1382.87|1399.98|1382.88|1399.97|1382.87|3
1650013780000|2022-04-15 09:09:40|1399.99|1382.89|1400.03|1382.93|1400.03|1382.93|1399.99|1382.89|2
1650013800000|2022-04-15 09:10:00|1399.95|1382.85|1399.93|1382.83|1399.95|1382.85|1399.91|1382.81|4
1650013810000|2022-04-15 09:10:10|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1
1650013820000|2022-04-15 09:10:20|1399.94|1382.84|1399.98|1382.88|1399.98|1382.88|1399.94|1382.84|3
1650013840000|2022-04-15 09:10:40|1399.87|1382.77|1399.98|1382.88|1399.98|1382.88|1399.87|1382.77|2
1650013850000|2022-04-15 09:10:50|1399.96|1382.86|1399.96|1382.86|1399.98|1382.88|1399.94|1382.84|5
1650013860000|2022-04-15 09:11:00|1399.95|1382.85|1399.94|1382.84|1400|1382.9|1399.94|1382.84|5
1650013870000|2022-04-15 09:11:10|1399.97|1382.87|1399.96|1382.86|1399.98|1382.88|1399.96|1382.86|4
1650013890000|2022-04-15 09:11:30|1399.97|1382.87|1400.05|1382.95|1400.05|1382.95|1399.87|1382.77|9
1650013910000|2022-04-15 09:11:50|1400.04|1382.94|1400.07|1382.97|1400.09|1382.99|1400.02|1382.92|7
1650013920000|2022-04-15 09:12:00|1400.15|1383.05|1400.12|1383.02|1400.23|1383.13|1400.07|1382.97|11
1650013950000|2022-04-15 09:12:30|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1400.13|1383.03|1
1650013960000|2022-04-15 09:12:40|1400.06|1382.96|1400.11|1383.01|1400.13|1383.03|1400.06|1382.96|4
1650013970000|2022-04-15 09:12:50|1400.13|1383.03|1400.23|1383.13|1400.35|1383.25|1400.11|1383.01|10
1650013980000|2022-04-15 09:13:00|1400.24|1383.14|1400.25|1383.15|1400.41|1383.31|1400.24|1383.14|8
1650013990000|2022-04-15 09:13:10|1400.28|1383.18|1400.22|1383.12|1400.29|1383.19|1400.21|1383.11|6
1650014000000|2022-04-15 09:13:20|1400.25|1383.15|1400.18|1383.08|1400.28|1383.18|1400.18|1383.08|4
1650014010000|2022-04-15 09:13:30|1400.21|1383.11|1400.24|1383.14|1400.24|1383.14|1400.21|1383.11|2
1650014030000|2022-04-15 09:13:50|1400.21|1383.11|1400.87|1383.77|1400.87|1383.77|1400.21|1383.11|7
1650014040000|2022-04-15 09:14:00|1400.86|1383.76|1401.06|1383.96|1401.08|1383.98|1400.82|1383.72|11
1650014050000|2022-04-15 09:14:10|1401.07|1383.97|1401.05|1383.95|1401.1|1384|1401.03|1383.93|11
1650014060000|2022-04-15 09:14:20|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1
1650014070000|2022-04-15 09:14:30|1401.27|1384.17|1401.19|1384.09|1401.41|1384.31|1401.01|1383.91|9
1650014080000|2022-04-15 09:14:40|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1650014090000|2022-04-15 09:14:50|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650014100000|2022-04-15 09:15:00|1401.09|1383.99|1401.07|1383.97|1401.09|1383.99|1401.07|1383.97|4
1650014110000|2022-04-15 09:15:10|1401.08|1383.98|1401.06|1383.96|1401.08|1383.98|1401.03|1383.93|6
1650014120000|2022-04-15 09:15:20|1401.04|1383.94|1400.89|1383.79|1401.04|1383.94|1400.89|1383.79|4
1650014130000|2022-04-15 09:15:30|1400.74|1383.64|1400.06|1382.96|1400.74|1383.64|1400.06|1382.96|16
1650014140000|2022-04-15 09:15:40|1400.04|1382.94|1399.76|1382.66|1400.04|1382.94|1399.25|1382.15|13
1650014150000|2022-04-15 09:15:50|1399.66|1382.56|1399.84|1382.74|1400.05|1382.95|1399.66|1382.56|11
1650014160000|2022-04-15 09:16:00|1399.95|1382.85|1400.18|1383.08|1400.18|1383.08|1399.95|1382.85|5
1650014170000|2022-04-15 09:16:10|1400.06|1382.96|1399.43|1382.33|1400.06|1382.96|1399.28|1382.18|15
1650014180000|2022-04-15 09:16:20|1399.44|1382.34|1399.48|1382.38|1399.48|1382.38|1399.44|1382.34|2
1650014190000|2022-04-15 09:16:30|1399.39|1382.29|1399.16|1382.06|1399.4|1382.3|1399.13|1382.03|8
1650014200000|2022-04-15 09:16:40|1399.09|1381.99|1399.12|1382.02|1399.14|1382.04|1399.05|1381.95|9
1650014210000|2022-04-15 09:16:50|1399.33|1382.23|1399.35|1382.25|1399.35|1382.25|1399.33|1382.23|2
1650014220000|2022-04-15 09:17:00|1399.3|1382.2|1399.58|1382.48|1399.58|1382.48|1399.3|1382.2|6
1650014240000|2022-04-15 09:17:20|1399.57|1382.47|1399.39|1382.29|1399.57|1382.47|1399.39|1382.29|2
1650014250000|2022-04-15 09:17:30|1399.33|1382.23|1399.27|1382.17|1399.33|1382.23|1399.27|1382.17|3
1650014260000|2022-04-15 09:17:40|1399.33|1382.23|1399.38|1382.28|1399.38|1382.28|1399.33|1382.23|3
1650014270000|2022-04-15 09:17:50|1399.36|1382.26|1399.24|1382.14|1399.37|1382.27|1399.24|1382.14|3
1650014290000|2022-04-15 09:18:10|1399.25|1382.15|1399.3|1382.2|1399.3|1382.2|1399.25|1382.15|3
1650014300000|2022-04-15 09:18:20|1399.44|1382.34|1399.52|1382.42|1399.52|1382.42|1399.41|1382.31|7
1650014310000|2022-04-15 09:18:30|1399.48|1382.38|1399.55|1382.45|1399.56|1382.46|1399.48|1382.38|4
1650014320000|2022-04-15 09:18:40|1399.6|1382.5|1399.58|1382.48|1399.6|1382.5|1399.58|1382.48|2
1650014330000|2022-04-15 09:18:50|1399.3|1382.2|1399.28|1382.18|1399.3|1382.2|1399.26|1382.16|6
1650014340000|2022-04-15 09:19:00|1399.36|1382.26|1399.36|1382.26|1399.36|1382.26|1399.36|1382.26|1
1650014350000|2022-04-15 09:19:10|1399.27|1382.17|1399.34|1382.24|1399.34|1382.24|1399.27|1382.17|3
1650014360000|2022-04-15 09:19:20|1399.32|1382.22|1399.27|1382.17|1399.46|1382.36|1399.27|1382.17|3
1650014370000|2022-04-15 09:19:30|1399.46|1382.36|1399.39|1382.29|1399.46|1382.36|1399.39|1382.29|2
1650014380000|2022-04-15 09:19:40|1399.18|1382.08|1398.43|1381.33|1399.3|1382.2|1398.43|1381.33|13
1650014400000|2022-04-15 09:20:00|1398.37|1381.27|1398.57|1381.47|1398.57|1381.47|1398.37|1381.27|6
1650014410000|2022-04-15 09:20:10|1398.55|1381.45|1399.02|1381.92|1399.02|1381.92|1398.55|1381.45|9
1650014420000|2022-04-15 09:20:20|1398.99|1381.89|1399.02|1381.92|1399.02|1381.92|1398.99|1381.89|6
1650014440000|2022-04-15 09:20:40|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1399.08|1381.98|4
1650014450000|2022-04-15 09:20:50|1399.08|1381.98|1399.19|1382.09|1399.24|1382.14|1399.08|1381.98|9
1650014460000|2022-04-15 09:21:00|1399.21|1382.11|1399.27|1382.17|1399.31|1382.21|1399.21|1382.11|10
1650014470000|2022-04-15 09:21:10|1399.23|1382.13|1399.27|1382.17|1399.27|1382.17|1399.23|1382.13|3
1650014480000|2022-04-15 09:21:20|1399.23|1382.13|1399.2|1382.1|1399.25|1382.15|1399.18|1382.08|6
1650014490000|2022-04-15 09:21:30|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1399.2|1382.1|3
1650014510000|2022-04-15 09:21:50|1399.21|1382.11|1399.27|1382.17|1399.27|1382.17|1399.2|1382.1|6
1650014520000|2022-04-15 09:22:00|1399.23|1382.13|1399.17|1382.07|1399.23|1382.13|1399.17|1382.07|4
1650014530000|2022-04-15 09:22:10|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650014540000|2022-04-15 09:22:20|1399.17|1382.07|1399.15|1382.05|1399.17|1382.07|1399.15|1382.05|3
1650014550000|2022-04-15 09:22:30|1399.14|1382.04|1399.15|1382.05|1399.33|1382.23|1399.14|1382.04|4
1650014570000|2022-04-15 09:22:50|1399.07|1381.97|1398.78|1381.68|1399.07|1381.97|1398.55|1381.45|10
1650014580000|2022-04-15 09:23:00|1398.75|1381.65|1398.5|1381.4|1398.75|1381.65|1398.5|1381.4|7
1650014610000|2022-04-15 09:23:30|1398.13|1381.03|1398.13|1381.03|1398.13|1381.03|1398.13|1381.03|1
1650014620000|2022-04-15 09:23:40|1398.1|1381|1398.05|1380.95|1398.21|1381.11|1398.05|1380.95|6
1650014630000|2022-04-15 09:23:50|1398.11|1381.01|1398.08|1380.98|1398.11|1381.01|1398.06|1380.96|3
1650014640000|2022-04-15 09:24:00|1398.17|1381.07|1398.21|1381.11|1398.22|1381.12|1398.15|1381.05|5
1650014650000|2022-04-15 09:24:10|1398.29|1381.19|1398.28|1381.18|1398.29|1381.19|1398.28|1381.18|2
1650014660000|2022-04-15 09:24:20|1398.27|1381.17|1398.15|1381.05|1398.27|1381.17|1398.15|1381.05|4
1650014670000|2022-04-15 09:24:30|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1
1650014680000|2022-04-15 09:24:40|1398.17|1381.07|1398.08|1380.98|1398.36|1381.26|1398.06|1380.96|10
1650014690000|2022-04-15 09:24:50|1398.03|1380.93|1398.03|1380.93|1398.03|1380.93|1398.03|1380.93|1
1650014700000|2022-04-15 09:25:00|1398.06|1380.96|1398.03|1380.93|1398.06|1380.96|1398.03|1380.93|2
1650014710000|2022-04-15 09:25:10|1398.08|1380.98|1398.07|1380.97|1398.08|1380.98|1398.07|1380.97|2
1650014720000|2022-04-15 09:25:20|1398.03|1380.93|1397.52|1380.42|1398.03|1380.93|1397.23|1380.13|9
1650014730000|2022-04-15 09:25:30|1397.55|1380.45|1397.53|1380.43|1397.55|1380.45|1397.41|1380.31|4
1650014740000|2022-04-15 09:25:40|1397.24|1380.14|1397.24|1380.14|1397.24|1380.14|1397.23|1380.13|3
1650014750000|2022-04-15 09:25:50|1397.23|1380.13|1397|1379.9|1397.27|1380.17|1396.99|1379.89|12
1650014760000|2022-04-15 09:26:00|1396.98|1379.88|1396.19|1379.09|1396.98|1379.88|1396.19|1379.09|8
1650014770000|2022-04-15 09:26:10|1396.16|1379.06|1396.86|1379.76|1396.86|1379.76|1396.15|1379.05|8
1650014780000|2022-04-15 09:26:20|1396.72|1379.62|1396.78|1379.68|1397.09|1379.99|1396.65|1379.55|17
1650014790000|2022-04-15 09:26:30|1396.91|1379.81|1397.01|1379.91|1397.01|1379.91|1396.89|1379.79|7
1650014800000|2022-04-15 09:26:40|1396.86|1379.76|1396.86|1379.76|1396.88|1379.78|1396.86|1379.76|3
1650014810000|2022-04-15 09:26:50|1396.9|1379.8|1396.9|1379.8|1396.9|1379.8|1396.86|1379.76|3
1650014820000|2022-04-15 09:27:00|1396.78|1379.68|1397.03|1379.93|1397.03|1379.93|1396.78|1379.68|3
1650014830000|2022-04-15 09:27:10|1397.11|1380.01|1397.12|1380.02|1397.13|1380.03|1396.95|1379.85|8
1650014850000|2022-04-15 09:27:30|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1397.1|1380|5
1650014860000|2022-04-15 09:27:40|1397.14|1380.04|1397.21|1380.11|1397.21|1380.11|1397.13|1380.03|6
1650014870000|2022-04-15 09:27:50|1397.54|1380.44|1397.06|1379.96|1397.72|1380.62|1397.06|1379.96|6
1650014880000|2022-04-15 09:28:00|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650014890000|2022-04-15 09:28:10|1397.07|1379.97|1396.49|1379.39|1397.12|1380.02|1396.49|1379.39|10
1650014900000|2022-04-15 09:28:20|1396.39|1379.29|1396.39|1379.29|1396.39|1379.29|1396.39|1379.29|1
1650014910000|2022-04-15 09:28:30|1396.41|1379.31|1396.46|1379.36|1396.46|1379.36|1396.4|1379.3|4
1650014920000|2022-04-15 09:28:40|1396.53|1379.43|1397.05|1379.95|1397.05|1379.95|1396.53|1379.43|5
1650014930000|2022-04-15 09:28:50|1397.02|1379.92|1397.15|1380.05|1397.15|1380.05|1396.98|1379.88|5
1650014940000|2022-04-15 09:29:00|1397|1379.9|1397.14|1380.04|1397.15|1380.05|1397|1379.9|6
1650014950000|2022-04-15 09:29:10|1397.13|1380.03|1397.05|1379.95|1397.13|1380.03|1397.05|1379.95|2
1650014960000|2022-04-15 09:29:20|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650014970000|2022-04-15 09:29:30|1397.05|1379.95|1397.07|1379.97|1397.07|1379.97|1397.04|1379.94|4
1650014980000|2022-04-15 09:29:40|1397.04|1379.94|1397.01|1379.91|1397.04|1379.94|1397.01|1379.91|2
1650015000000|2022-04-15 09:30:00|1397.07|1379.97|1397.07|1379.97|1397.07|1379.97|1397.01|1379.91|4
1650015010000|2022-04-15 09:30:10|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1
1650015020000|2022-04-15 09:30:20|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1
1650015030000|2022-04-15 09:30:30|1397.08|1379.98|1397.11|1380.01|1397.21|1380.11|1397.04|1379.94|8
1650015040000|2022-04-15 09:30:40|1397.12|1380.02|1397.02|1379.92|1397.12|1380.02|1397.01|1379.91|6
1650015050000|2022-04-15 09:30:50|1397.03|1379.93|1397.04|1379.94|1397.04|1379.94|1397.03|1379.93|2
1650015060000|2022-04-15 09:31:00|1397.05|1379.95|1397.02|1379.92|1397.05|1379.95|1397.02|1379.92|2
1650015070000|2022-04-15 09:31:10|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650015100000|2022-04-15 09:31:40|1397.03|1379.93|1397.01|1379.91|1397.03|1379.93|1396.91|1379.81|7
1650015110000|2022-04-15 09:31:50|1396.94|1379.84|1396.85|1379.75|1396.94|1379.84|1396.78|1379.68|6
1650015120000|2022-04-15 09:32:00|1396.84|1379.74|1396.69|1379.59|1396.84|1379.74|1396.69|1379.59|2
1650015130000|2022-04-15 09:32:10|1396.66|1379.56|1396.39|1379.29|1396.66|1379.56|1396.39|1379.29|2
1650015140000|2022-04-15 09:32:20|1396.51|1379.41|1396.31|1379.21|1396.51|1379.41|1396.23|1379.13|9
1650015150000|2022-04-15 09:32:30|1396.32|1379.22|1396.69|1379.59|1396.72|1379.62|1396.31|1379.21|10
1650015160000|2022-04-15 09:32:40|1396.7|1379.6|1396.85|1379.75|1396.85|1379.75|1396.7|1379.6|3
1650015170000|2022-04-15 09:32:50|1396.83|1379.73|1397.02|1379.92|1397.02|1379.92|1396.83|1379.73|3
1650015180000|2022-04-15 09:33:00|1397.08|1379.98|1397.14|1380.04|1397.14|1380.04|1397.06|1379.96|6
1650015190000|2022-04-15 09:33:10|1397.11|1380.01|1397.09|1379.99|1397.12|1380.02|1397.09|1379.99|5
1650015200000|2022-04-15 09:33:20|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1
1650015220000|2022-04-15 09:33:40|1397.09|1379.99|1397.2|1380.1|1397.23|1380.13|1397.08|1379.98|13
1650015230000|2022-04-15 09:33:50|1397.19|1380.09|1397.2|1380.1|1397.2|1380.1|1397.08|1379.98|3
1650015240000|2022-04-15 09:34:00|1397.08|1379.98|1397.06|1379.96|1397.08|1379.98|1397.06|1379.96|2
1650015250000|2022-04-15 09:34:10|1397.03|1379.93|1397.06|1379.96|1397.06|1379.96|1397.03|1379.93|4
1650015260000|2022-04-15 09:34:20|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1
1650015300000|2022-04-15 09:35:00|1397.06|1379.96|1397.14|1380.04|1397.18|1380.08|1397.06|1379.96|8
1650015310000|2022-04-15 09:35:10|1397.17|1380.07|1397.16|1380.06|1397.17|1380.07|1397.16|1380.06|2
1650015320000|2022-04-15 09:35:20|1397.17|1380.07|1397.19|1380.09|1397.2|1380.1|1397.17|1380.07|3
1650015330000|2022-04-15 09:35:30|1397.17|1380.07|1397.19|1380.09|1397.19|1380.09|1397.17|1380.07|2
1650015350000|2022-04-15 09:35:50|1397.17|1380.07|1397.16|1380.06|1397.19|1380.09|1397.16|1380.06|5
1650015360000|2022-04-15 09:36:00|1397.1|1380|1397.08|1379.98|1397.1|1380|1397.08|1379.98|3
1650015380000|2022-04-15 09:36:20|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1
1650015400000|2022-04-15 09:36:40|1397.08|1379.98|1397.09|1379.99|1397.09|1379.99|1397.08|1379.98|2
1650015410000|2022-04-15 09:36:50|1397.11|1380.01|1397.09|1379.99|1397.11|1380.01|1397.09|1379.99|2
1650015420000|2022-04-15 09:37:00|1397.08|1379.98|1397.11|1380.01|1397.11|1380.01|1397.08|1379.98|5
1650015430000|2022-04-15 09:37:10|1397.15|1380.05|1397.08|1379.98|1397.15|1380.05|1397.08|1379.98|3
1650015440000|2022-04-15 09:37:20|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1
1650015460000|2022-04-15 09:37:40|1397.12|1380.02|1397.14|1380.04|1397.14|1380.04|1397.11|1380.01|3
1650015470000|2022-04-15 09:37:50|1397.12|1380.02|1397.13|1380.03|1397.13|1380.03|1397.12|1380.02|2
1650015480000|2022-04-15 09:38:00|1397.18|1380.08|1397.14|1380.04|1397.18|1380.08|1397.05|1379.95|5
1650015510000|2022-04-15 09:38:30|1397.09|1379.99|1397.13|1380.03|1397.13|1380.03|1397.09|1379.99|4
1650015520000|2022-04-15 09:38:40|1397.45|1380.35|1397.83|1380.73|1397.83|1380.73|1397.44|1380.34|5
1650015530000|2022-04-15 09:38:50|1398.03|1380.93|1398.06|1380.96|1398.06|1380.96|1398.03|1380.93|2
1650015540000|2022-04-15 09:39:00|1398|1380.9|1398.06|1380.96|1398.06|1380.96|1397.99|1380.89|5
1650015550000|2022-04-15 09:39:10|1398.03|1380.93|1398.01|1380.91|1398.03|1380.93|1398|1380.9|3
1650015560000|2022-04-15 09:39:20|1398|1380.9|1398.02|1380.92|1398.02|1380.92|1398|1380.9|2
1650015570000|2022-04-15 09:39:30|1398.04|1380.94|1397.99|1380.89|1398.04|1380.94|1397.99|1380.89|3
1650015580000|2022-04-15 09:39:40|1398.02|1380.92|1397.98|1380.88|1398.02|1380.92|1397.98|1380.88|3
1650015590000|2022-04-15 09:39:50|1397.97|1380.87|1398.03|1380.93|1398.04|1380.94|1397.97|1380.87|9
1650015600000|2022-04-15 09:40:00|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1
1650015620000|2022-04-15 09:40:20|1397.86|1380.76|1397.87|1380.77|1397.87|1380.77|1397.86|1380.76|2
1650015630000|2022-04-15 09:40:30|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1
1650015650000|2022-04-15 09:40:50|1398.05|1380.95|1398.07|1380.97|1398.07|1380.97|1398.05|1380.95|2
1650015660000|2022-04-15 09:41:00|1397.95|1380.85|1397.77|1380.67|1397.96|1380.86|1397.52|1380.42|7
1650015680000|2022-04-15 09:41:20|1397.75|1380.65|1396.4|1379.3|1397.75|1380.65|1396.4|1379.3|12
1650015690000|2022-04-15 09:41:30|1396.54|1379.44|1396.61|1379.51|1396.61|1379.51|1396.54|1379.44|2
1650015700000|2022-04-15 09:41:40|1396.62|1379.52|1396.67|1379.57|1396.67|1379.57|1396.61|1379.51|3
1650015710000|2022-04-15 09:41:50|1396.7|1379.6|1396.7|1379.6|1396.7|1379.6|1396.7|1379.6|1
1650015720000|2022-04-15 09:42:00|1396.65|1379.55|1396.52|1379.42|1396.65|1379.55|1396.52|1379.42|3
1650015730000|2022-04-15 09:42:10|1396.54|1379.44|1396.79|1379.69|1396.79|1379.69|1396.54|1379.44|2
1650015740000|2022-04-15 09:42:20|1396.52|1379.42|1396.51|1379.41|1396.52|1379.42|1396.48|1379.38|3
1650015750000|2022-04-15 09:42:30|1396.48|1379.38|1396.21|1379.11|1396.51|1379.41|1396.04|1378.94|17
1650015760000|2022-04-15 09:42:40|1395.47|1378.37|1395.98|1378.88|1395.98|1378.88|1395.47|1378.37|2
1650015770000|2022-04-15 09:42:50|1396.06|1378.96|1396.7|1379.6|1396.7|1379.6|1396.05|1378.95|13
1650015780000|2022-04-15 09:43:00|1396.89|1379.79|1397.01|1379.91|1397.06|1379.96|1396.89|1379.79|13
1650015790000|2022-04-15 09:43:10|1397.02|1379.92|1397.1|1380|1397.1|1380|1397.01|1379.91|6
1650015800000|2022-04-15 09:43:20|1397.08|1379.98|1397.11|1380.01|1397.11|1380.01|1397.08|1379.98|3
1650015810000|2022-04-15 09:43:30|1397.07|1379.97|1397.11|1380.01|1397.12|1380.02|1397.07|1379.97|7
1650015820000|2022-04-15 09:43:40|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1397.08|1379.98|4
1650015830000|2022-04-15 09:43:50|1397.03|1379.93|1397.08|1379.98|1397.08|1379.98|1397.02|1379.92|7
1650015840000|2022-04-15 09:44:00|1397.06|1379.96|1397.08|1379.98|1397.09|1379.99|1397.02|1379.92|9
1650015850000|2022-04-15 09:44:10|1397.06|1379.96|1396.97|1379.87|1397.08|1379.98|1396.97|1379.87|6
1650015860000|2022-04-15 09:44:20|1397|1379.9|1397|1379.9|1397|1379.9|1396.97|1379.87|6
1650015870000|2022-04-15 09:44:30|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650015880000|2022-04-15 09:44:40|1397.06|1379.96|1396.94|1379.84|1397.06|1379.96|1396.94|1379.84|4
1650015890000|2022-04-15 09:44:50|1396.93|1379.83|1396.97|1379.87|1397.08|1379.98|1396.86|1379.76|7
1650015900000|2022-04-15 09:45:00|1397.07|1379.97|1397.3|1380.2|1397.3|1380.2|1397.07|1379.97|4
1650015910000|2022-04-15 09:45:10|1397.56|1380.46|1397.47|1380.37|1397.82|1380.72|1397.47|1380.37|11
1650015920000|2022-04-15 09:45:20|1397.48|1380.38|1397.48|1380.38|1397.48|1380.38|1397.48|1380.38|1
1650015930000|2022-04-15 09:45:30|1397.72|1380.62|1397.72|1380.62|1397.72|1380.62|1397.72|1380.62|1
1650015940000|2022-04-15 09:45:40|1397.59|1380.49|1397.72|1380.62|1397.72|1380.62|1397.59|1380.49|2
1650015950000|2022-04-15 09:45:50|1397.59|1380.49|1397.3|1380.2|1397.59|1380.49|1397.2|1380.1|5
1650015960000|2022-04-15 09:46:00|1397.49|1380.39|1397.49|1380.39|1397.49|1380.39|1397.21|1380.11|7
1650015970000|2022-04-15 09:46:10|1397.21|1380.11|1397.11|1380.01|1397.21|1380.11|1397.04|1379.94|5
1650015980000|2022-04-15 09:46:20|1397.23|1380.13|1397.23|1380.13|1397.23|1380.13|1397.23|1380.13|1
1650015990000|2022-04-15 09:46:30|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1
1650016000000|2022-04-15 09:46:40|1396.93|1379.83|1396.22|1379.12|1396.93|1379.83|1396.18|1379.08|22
1650016010000|2022-04-15 09:46:50|1396.13|1379.03|1395.84|1378.74|1396.24|1379.14|1395.69|1378.59|13
1650016020000|2022-04-15 09:47:00|1395.83|1378.73|1395.6|1378.5|1395.83|1378.73|1395.57|1378.47|5
1650016030000|2022-04-15 09:47:10|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1
1650016040000|2022-04-15 09:47:20|1395.43|1378.33|1395.39|1378.29|1395.43|1378.33|1395.37|1378.27|5
1650016050000|2022-04-15 09:47:30|1395.35|1378.25|1396|1378.9|1396|1378.9|1395.33|1378.23|13
1650016060000|2022-04-15 09:47:40|1396.11|1379.01|1396.04|1378.94|1396.11|1379.01|1396.04|1378.94|5
1650016070000|2022-04-15 09:47:50|1396.18|1379.08|1396.19|1379.09|1396.22|1379.12|1396.17|1379.07|7
1650016080000|2022-04-15 09:48:00|1396.2|1379.1|1396.87|1379.77|1396.88|1379.78|1396.2|1379.1|18
1650016090000|2022-04-15 09:48:10|1396.88|1379.78|1397.95|1380.85|1397.95|1380.85|1396.86|1379.76|9
1650016110000|2022-04-15 09:48:30|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1
1650016120000|2022-04-15 09:48:40|1397.42|1380.32|1398.14|1381.04|1398.14|1381.04|1397.42|1380.32|2
1650016130000|2022-04-15 09:48:50|1398.08|1380.98|1398.91|1381.81|1398.91|1381.81|1397.94|1380.84|9
1650016140000|2022-04-15 09:49:00|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1
1650016150000|2022-04-15 09:49:10|1398.91|1381.81|1398.95|1381.85|1398.95|1381.85|1398.91|1381.81|2
1650016160000|2022-04-15 09:49:20|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1
1650016190000|2022-04-15 09:49:50|1399.03|1381.93|1399.66|1382.56|1399.66|1382.56|1399.01|1381.91|11
1650016200000|2022-04-15 09:50:00|1399.83|1382.73|1399.78|1382.68|1399.83|1382.73|1399.67|1382.57|7
1650016210000|2022-04-15 09:50:10|1399.69|1382.59|1399.95|1382.85|1399.95|1382.85|1399.69|1382.59|4
1650016220000|2022-04-15 09:50:20|1400|1382.9|1401.02|1383.92|1401.02|1383.92|1400|1382.9|6
1650016230000|2022-04-15 09:50:30|1400.99|1383.89|1400.94|1383.84|1400.99|1383.89|1400.94|1383.84|2
1650016240000|2022-04-15 09:50:40|1400.97|1383.87|1400.93|1383.83|1400.97|1383.87|1400.93|1383.83|3
1650016250000|2022-04-15 09:50:50|1400.99|1383.89|1400.93|1383.83|1400.99|1383.89|1400.91|1383.81|4
1650016260000|2022-04-15 09:51:00|1400.96|1383.86|1400.87|1383.77|1400.99|1383.89|1400.76|1383.66|10
1650016270000|2022-04-15 09:51:10|1400.98|1383.88|1401.04|1383.94|1401.18|1384.08|1400.88|1383.78|16
1650016280000|2022-04-15 09:51:20|1401.03|1383.93|1400.2|1383.1|1401.03|1383.93|1400.14|1383.04|16
1650016290000|2022-04-15 09:51:30|1400.22|1383.12|1400.22|1383.12|1400.22|1383.12|1400.22|1383.12|1
1650016300000|2022-04-15 09:51:40|1400.16|1383.06|1400.18|1383.08|1400.21|1383.11|1400.16|1383.06|3
1650016310000|2022-04-15 09:51:50|1400.19|1383.09|1400.12|1383.02|1400.19|1383.09|1400.12|1383.02|3
1650016320000|2022-04-15 09:52:00|1400.13|1383.03|1400.05|1382.95|1400.13|1383.03|1400.01|1382.91|5
1650016330000|2022-04-15 09:52:10|1400.03|1382.93|1400|1382.9|1400.05|1382.95|1399.98|1382.88|10
1650016340000|2022-04-15 09:52:20|1400.01|1382.91|1399.98|1382.88|1400.01|1382.91|1399.98|1382.88|2
1650016350000|2022-04-15 09:52:30|1400.05|1382.95|1400.01|1382.91|1400.05|1382.95|1399.99|1382.89|4
1650016360000|2022-04-15 09:52:40|1399.99|1382.89|1400.08|1382.98|1400.08|1382.98|1399.99|1382.89|4
1650016370000|2022-04-15 09:52:50|1400.05|1382.95|1400.08|1382.98|1400.08|1382.98|1400.04|1382.94|5
1650016380000|2022-04-15 09:53:00|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1
1650016390000|2022-04-15 09:53:10|1400.01|1382.91|1400.01|1382.91|1400.01|1382.91|1399.99|1382.89|6
1650016400000|2022-04-15 09:53:20|1399.99|1382.89|1400.01|1382.91|1400.02|1382.92|1399.99|1382.89|13
1650016410000|2022-04-15 09:53:30|1399.98|1382.88|1400.01|1382.91|1400.01|1382.91|1399.96|1382.86|8
1650016420000|2022-04-15 09:53:40|1400|1382.9|1399.5|1382.4|1400|1382.9|1399.5|1382.4|7
1650016430000|2022-04-15 09:53:50|1399.52|1382.42|1399.59|1382.49|1399.59|1382.49|1399.52|1382.42|2
1650016440000|2022-04-15 09:54:00|1399.6|1382.5|1399.28|1382.18|1399.66|1382.56|1399.11|1382.01|6
1650016450000|2022-04-15 09:54:10|1399.15|1382.05|1399.43|1382.33|1399.43|1382.33|1399.15|1382.05|8
1650016460000|2022-04-15 09:54:20|1399.35|1382.25|1399.33|1382.23|1399.36|1382.26|1399.24|1382.14|11
1650016470000|2022-04-15 09:54:30|1399.22|1382.12|1399.2|1382.1|1399.22|1382.12|1399.16|1382.06|6
1650016480000|2022-04-15 09:54:40|1399.21|1382.11|1399.22|1382.12|1399.22|1382.12|1399.21|1382.11|2
1650016490000|2022-04-15 09:54:50|1399.2|1382.1|1399.21|1382.11|1399.22|1382.12|1399.2|1382.1|4
1650016500000|2022-04-15 09:55:00|1399.13|1382.03|1399.63|1382.53|1399.63|1382.53|1399.09|1381.99|12
1650016510000|2022-04-15 09:55:10|1399.74|1382.64|1399.74|1382.64|1399.81|1382.71|1399.73|1382.63|7
1650016520000|2022-04-15 09:55:20|1399.75|1382.65|1399.74|1382.64|1399.75|1382.65|1399.63|1382.53|6
1650016530000|2022-04-15 09:55:30|1399.84|1382.74|1399.21|1382.11|1399.86|1382.76|1399.04|1381.94|8
1650016540000|2022-04-15 09:55:40|1399.22|1382.12|1399.16|1382.06|1399.23|1382.13|1399.16|1382.06|3
1650016550000|2022-04-15 09:55:50|1399.21|1382.11|1399.21|1382.11|1399.21|1382.11|1399.21|1382.11|1
1650016560000|2022-04-15 09:56:00|1399.27|1382.17|1399.21|1382.11|1399.27|1382.17|1399.21|1382.11|2
1650016570000|2022-04-15 09:56:10|1399.19|1382.09|1398.99|1381.89|1399.19|1382.09|1398.99|1381.89|6
1650016580000|2022-04-15 09:56:20|1398.97|1381.87|1398.95|1381.85|1399.02|1381.92|1398.95|1381.85|8
1650016590000|2022-04-15 09:56:30|1398.89|1381.79|1398.15|1381.05|1398.89|1381.79|1398.11|1381.01|12
1650016600000|2022-04-15 09:56:40|1398.13|1381.03|1398.79|1381.69|1398.82|1381.72|1398.13|1381.03|17
1650016620000|2022-04-15 09:57:00|1398.72|1381.62|1398.92|1381.82|1398.92|1381.82|1398.67|1381.57|13
1650016630000|2022-04-15 09:57:10|1398.99|1381.89|1399|1381.9|1399|1381.9|1398.74|1381.64|13
1650016640000|2022-04-15 09:57:20|1399.06|1381.96|1399|1381.9|1399.06|1381.96|1398.99|1381.89|5
1650016650000|2022-04-15 09:57:30|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1
1650016660000|2022-04-15 09:57:40|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1
1650016670000|2022-04-15 09:57:50|1398.99|1381.89|1398.86|1381.76|1398.99|1381.89|1398.86|1381.76|3
1650016680000|2022-04-15 09:58:00|1398.83|1381.73|1398.83|1381.73|1398.84|1381.74|1398.83|1381.73|3
1650016690000|2022-04-15 09:58:10|1398.78|1381.68|1398.83|1381.73|1398.83|1381.73|1398.78|1381.68|3
1650016710000|2022-04-15 09:58:30|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1
1650016720000|2022-04-15 09:58:40|1398.87|1381.77|1399.08|1381.98|1399.08|1381.98|1398.85|1381.75|13
1650016730000|2022-04-15 09:58:50|1399.07|1381.97|1399.06|1381.96|1399.08|1381.98|1399.03|1381.93|6
1650016740000|2022-04-15 09:59:00|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1
1650016750000|2022-04-15 09:59:10|1399.02|1381.92|1399.03|1381.93|1399.03|1381.93|1399.01|1381.91|3
1650016760000|2022-04-15 09:59:20|1399.01|1381.91|1399|1381.9|1399.03|1381.93|1399|1381.9|9
1650016770000|2022-04-15 09:59:30|1399.01|1381.91|1398.32|1381.22|1399.02|1381.92|1398.25|1381.15|12
1650016780000|2022-04-15 09:59:40|1398.3|1381.2|1398.17|1381.07|1398.3|1381.2|1398.16|1381.06|10
1650016790000|2022-04-15 09:59:50|1398.18|1381.08|1398.07|1380.97|1398.18|1381.08|1398|1380.9|5
1650016800000|2022-04-15 10:00:00|1398.04|1380.94|1398.36|1381.26|1398.88|1381.78|1398.04|1380.94|23
1650016810000|2022-04-15 10:00:10|1398.32|1381.22|1398.25|1381.15|1398.44|1381.34|1398.25|1381.15|9
1650016830000|2022-04-15 10:00:30|1398.26|1381.16|1398.41|1381.31|1398.41|1381.31|1398.09|1380.99|7
1650016840000|2022-04-15 10:00:40|1398.32|1381.22|1398.77|1381.67|1398.9|1381.8|1398.32|1381.22|10
1650016850000|2022-04-15 10:00:50|1398.75|1381.65|1398.75|1381.65|1398.75|1381.65|1398.75|1381.65|1
1650016860000|2022-04-15 10:01:00|1399.05|1381.95|1398.98|1381.88|1399.05|1381.95|1398.94|1381.84|4
1650016870000|2022-04-15 10:01:10|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1
1650016880000|2022-04-15 10:01:20|1398.82|1381.72|1398.3|1381.2|1398.82|1381.72|1398.3|1381.2|5
1650016890000|2022-04-15 10:01:30|1398.37|1381.27|1398.37|1381.27|1398.37|1381.27|1398.37|1381.27|1
1650016900000|2022-04-15 10:01:40|1398.54|1381.44|1398.08|1380.98|1398.54|1381.44|1397.97|1380.87|4
1650016910000|2022-04-15 10:01:50|1398.07|1380.97|1398.12|1381.02|1398.12|1381.02|1398.07|1380.97|2
1650016920000|2022-04-15 10:02:00|1398.11|1381.01|1398|1380.9|1398.11|1381.01|1397.94|1380.84|19
1650016930000|2022-04-15 10:02:10|1397.93|1380.83|1397.62|1380.52|1397.93|1380.83|1397.62|1380.52|17
1650016940000|2022-04-15 10:02:20|1397.59|1380.49|1397.03|1379.93|1397.59|1380.49|1396.97|1379.87|4
1650016950000|2022-04-15 10:02:30|1397.07|1379.97|1397.93|1380.83|1397.95|1380.85|1397.05|1379.95|19
1650016960000|2022-04-15 10:02:40|1397.88|1380.78|1397.74|1380.64|1397.88|1380.78|1397.74|1380.64|11
1650016970000|2022-04-15 10:02:50|1397.76|1380.66|1397.29|1380.19|1397.76|1380.66|1397.06|1379.96|16
1650016980000|2022-04-15 10:03:00|1397.27|1380.17|1397.48|1380.38|1397.55|1380.45|1396.91|1379.81|13
1650016990000|2022-04-15 10:03:10|1397.47|1380.37|1397.28|1380.18|1397.65|1380.55|1397.27|1380.17|13
1650017000000|2022-04-15 10:03:20|1397.46|1380.36|1397.67|1380.57|1397.67|1380.57|1397.42|1380.32|3
1650017010000|2022-04-15 10:03:30|1397.79|1380.69|1397.75|1380.65|1397.79|1380.69|1397.72|1380.62|3
1650017020000|2022-04-15 10:03:40|1397.79|1380.69|1398.03|1380.93|1398.1|1381|1397.77|1380.67|8
1650017030000|2022-04-15 10:03:50|1398|1380.9|1398.08|1380.98|1398.12|1381.02|1397.98|1380.88|7
1650017040000|2022-04-15 10:04:00|1398.13|1381.03|1398.13|1381.03|1398.14|1381.04|1398.13|1381.03|3
1650017050000|2022-04-15 10:04:10|1398.12|1381.02|1398.03|1380.93|1398.12|1381.02|1398.03|1380.93|6
1650017060000|2022-04-15 10:04:20|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1
1650017070000|2022-04-15 10:04:30|1398.03|1380.93|1398.08|1380.98|1398.08|1380.98|1398.03|1380.93|7
1650017080000|2022-04-15 10:04:40|1398.06|1380.96|1398.17|1381.07|1398.17|1381.07|1398.06|1380.96|2
1650017090000|2022-04-15 10:04:50|1398.16|1381.06|1398.16|1381.06|1398.18|1381.08|1398.16|1381.06|3
1650017100000|2022-04-15 10:05:00|1398.14|1381.04|1398.16|1381.06|1398.21|1381.11|1398.14|1381.04|4
1650017110000|2022-04-15 10:05:10|1398.18|1381.08|1398.07|1380.97|1398.18|1381.08|1398.07|1380.97|5
1650017120000|2022-04-15 10:05:20|1398.21|1381.11|1398.17|1381.07|1398.21|1381.11|1398.17|1381.07|2
1650017130000|2022-04-15 10:05:30|1398.14|1381.04|1398.59|1381.49|1398.61|1381.51|1398.14|1381.04|6
1650017140000|2022-04-15 10:05:40|1398.71|1381.61|1399.06|1381.96|1399.09|1381.99|1398.71|1381.61|6
1650017150000|2022-04-15 10:05:50|1399.23|1382.13|1399.36|1382.26|1399.36|1382.26|1399.1|1382|6
1650017160000|2022-04-15 10:06:00|1399.12|1382.02|1399.8|1382.7|1399.82|1382.72|1399.12|1382.02|10
1650017170000|2022-04-15 10:06:10|1400.03|1382.93|1399.87|1382.77|1400.04|1382.94|1399.85|1382.75|6
1650017180000|2022-04-15 10:06:20|1399.93|1382.83|1399.93|1382.83|1399.93|1382.83|1399.93|1382.83|1
1650017190000|2022-04-15 10:06:30|1399.99|1382.89|1398.08|1380.98|1400.02|1382.92|1397.97|1380.87|29
1650017200000|2022-04-15 10:06:40|1398|1380.9|1397.73|1380.63|1398.11|1381.01|1397.03|1379.93|21
1650017210000|2022-04-15 10:06:50|1397.83|1380.73|1398.39|1381.29|1398.45|1381.35|1397.73|1380.63|11
1650017220000|2022-04-15 10:07:00|1398.5|1381.4|1398.51|1381.41|1398.51|1381.41|1398.47|1381.37|5
1650017230000|2022-04-15 10:07:10|1398.49|1381.39|1399.69|1382.59|1399.71|1382.61|1398.49|1381.39|17
1650017240000|2022-04-15 10:07:20|1399.71|1382.61|1399.56|1382.46|1400.01|1382.91|1399.55|1382.45|13
1650017250000|2022-04-15 10:07:30|1399.46|1382.36|1400.12|1383.02|1400.12|1383.02|1399.45|1382.35|16
1650017260000|2022-04-15 10:07:40|1400.13|1383.03|1400.25|1383.15|1400.25|1383.15|1400.13|1383.03|4
1650017270000|2022-04-15 10:07:50|1400.27|1383.17|1400.14|1383.04|1400.35|1383.25|1400.12|1383.02|16
1650017280000|2022-04-15 10:08:00|1400.13|1383.03|1399.92|1382.82|1400.19|1383.09|1399.92|1382.82|6
1650017290000|2022-04-15 10:08:10|1399.75|1382.65|1399.75|1382.65|1399.75|1382.65|1399.75|1382.65|1
1650017300000|2022-04-15 10:08:20|1400.02|1382.92|1400.18|1383.08|1400.18|1383.08|1399.97|1382.87|10
1650017310000|2022-04-15 10:08:30|1399.99|1382.89|1400.18|1383.08|1400.18|1383.08|1399.99|1382.89|2
1650017320000|2022-04-15 10:08:40|1400.2|1383.1|1400.18|1383.08|1400.2|1383.1|1400.18|1383.08|4
1650017340000|2022-04-15 10:09:00|1400.14|1383.04|1400.2|1383.1|1400.2|1383.1|1400.03|1382.93|4
1650017350000|2022-04-15 10:09:10|1400.32|1383.22|1400.23|1383.13|1400.32|1383.22|1400.23|1383.13|2
1650017360000|2022-04-15 10:09:20|1400.21|1383.11|1400.21|1383.11|1400.23|1383.13|1400.21|1383.11|5
1650017370000|2022-04-15 10:09:30|1400.23|1383.13|1400.05|1382.95|1400.23|1383.13|1400.05|1382.95|2
1650017380000|2022-04-15 10:09:40|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1
1650017390000|2022-04-15 10:09:50|1400.24|1383.14|1400.19|1383.09|1400.24|1383.14|1400.06|1382.96|5
1650017400000|2022-04-15 10:10:00|1400|1382.9|1400.12|1383.02|1400.35|1383.25|1400|1382.9|6
1650017410000|2022-04-15 10:10:10|1400.1|1383|1400.04|1382.94|1400.12|1383.02|1400.03|1382.93|5
1650017420000|2022-04-15 10:10:20|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1
1650017430000|2022-04-15 10:10:30|1400.27|1383.17|1400.15|1383.05|1400.29|1383.19|1400.14|1383.04|4
1650017450000|2022-04-15 10:10:50|1400.11|1383.01|1400.14|1383.04|1400.14|1383.04|1400.11|1383.01|3
1650017460000|2022-04-15 10:11:00|1400.11|1383.01|1400.28|1383.18|1400.28|1383.18|1400.11|1383.01|2
1650017470000|2022-04-15 10:11:10|1400.08|1382.98|1400.08|1382.98|1400.08|1382.98|1400.08|1382.98|1
1650017480000|2022-04-15 10:11:20|1400.15|1383.05|1400.19|1383.09|1400.19|1383.09|1400.15|1383.05|9
1650017490000|2022-04-15 10:11:30|1400.2|1383.1|1399.94|1382.84|1400.2|1383.1|1399.93|1382.83|11
1650017500000|2022-04-15 10:11:40|1400|1382.9|1400.2|1383.1|1400.23|1383.13|1399.94|1382.84|18
1650017510000|2022-04-15 10:11:50|1400.23|1383.13|1400.2|1383.1|1400.24|1383.14|1400.2|1383.1|6
1650017520000|2022-04-15 10:12:00|1400.23|1383.13|1400.19|1383.09|1400.24|1383.14|1400.11|1383.01|9
1650017530000|2022-04-15 10:12:10|1400.22|1383.12|1400.08|1382.98|1400.24|1383.14|1400.04|1382.94|6
1650017540000|2022-04-15 10:12:20|1400.05|1382.95|1400.08|1382.98|1400.08|1382.98|1400.05|1382.95|4
1650017550000|2022-04-15 10:12:30|1400.04|1382.94|1400.16|1383.06|1400.16|1383.06|1400.01|1382.91|17
1650017560000|2022-04-15 10:12:40|1400.13|1383.03|1400.14|1383.04|1400.16|1383.06|1400.12|1383.02|9
1650017570000|2022-04-15 10:12:50|1400.15|1383.05|1400.14|1383.04|1400.15|1383.05|1400.13|1383.03|7
1650017580000|2022-04-15 10:13:00|1400.12|1383.02|1400.1|1383|1400.14|1383.04|1400.1|1383|10
1650017590000|2022-04-15 10:13:10|1400.12|1383.02|1400.13|1383.03|1400.17|1383.07|1400.1|1383|8
1650017600000|2022-04-15 10:13:20|1400.1|1383|1400.1|1383|1400.13|1383.03|1400.1|1383|3
1650017610000|2022-04-15 10:13:30|1400.08|1382.98|1400.08|1382.98|1400.13|1383.03|1400.06|1382.96|8
1650017620000|2022-04-15 10:13:40|1400.1|1383|1400.01|1382.91|1400.12|1383.02|1400|1382.9|13
1650017630000|2022-04-15 10:13:50|1400.02|1382.92|1399.05|1381.95|1400.02|1382.92|1399.04|1381.94|20
1650017640000|2022-04-15 10:14:00|1399.09|1381.99|1399.28|1382.18|1399.28|1382.18|1399.09|1381.99|6
1650017650000|2022-04-15 10:14:10|1399.32|1382.22|1399.16|1382.06|1399.32|1382.22|1399.04|1381.94|10
1650017660000|2022-04-15 10:14:20|1399.21|1382.11|1399.16|1382.06|1399.21|1382.11|1399.15|1382.05|4
1650017670000|2022-04-15 10:14:30|1399.21|1382.11|1399.58|1382.48|1399.6|1382.5|1399.21|1382.11|15
1650017680000|2022-04-15 10:14:40|1399.49|1382.39|1399.84|1382.74|1399.86|1382.76|1399.49|1382.39|16
1650017690000|2022-04-15 10:14:50|1399.83|1382.73|1399.75|1382.65|1399.83|1382.73|1399.64|1382.54|9
1650017700000|2022-04-15 10:15:00|1399.73|1382.63|1399.83|1382.73|1399.86|1382.76|1399.63|1382.53|12
1650017710000|2022-04-15 10:15:10|1399.85|1382.75|1399.85|1382.75|1399.88|1382.78|1399.85|1382.75|4
1650017720000|2022-04-15 10:15:20|1399.93|1382.83|1399.93|1382.83|1399.94|1382.84|1399.91|1382.81|4
1650017730000|2022-04-15 10:15:30|1399.94|1382.84|1399.92|1382.82|1399.94|1382.84|1399.92|1382.82|4
1650017740000|2022-04-15 10:15:40|1399.93|1382.83|1399.86|1382.76|1399.93|1382.83|1399.86|1382.76|14
1650017750000|2022-04-15 10:15:50|1399.83|1382.73|1399.61|1382.51|1399.88|1382.78|1399.41|1382.31|10
1650017760000|2022-04-15 10:16:00|1399.41|1382.31|1399.39|1382.29|1399.46|1382.36|1399.3|1382.2|11
1650017770000|2022-04-15 10:16:10|1399.46|1382.36|1399.3|1382.2|1399.46|1382.36|1399.29|1382.19|5
1650017790000|2022-04-15 10:16:30|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650017820000|2022-04-15 10:17:00|1399.03|1381.93|1399.02|1381.92|1399.03|1381.93|1399.01|1381.91|4
1650017830000|2022-04-15 10:17:10|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1399|1381.9|3
1650017840000|2022-04-15 10:17:20|1399.02|1381.92|1399.49|1382.39|1399.52|1382.42|1398.97|1381.87|12
1650017850000|2022-04-15 10:17:30|1399.47|1382.37|1399.42|1382.32|1399.47|1382.37|1399.41|1382.31|7
1650017860000|2022-04-15 10:17:40|1399.49|1382.39|1399.69|1382.59|1399.71|1382.61|1399.42|1382.32|19
1650017870000|2022-04-15 10:17:50|1399.7|1382.6|1399.75|1382.65|1399.75|1382.65|1399.69|1382.59|12
1650017880000|2022-04-15 10:18:00|1399.74|1382.64|1399.83|1382.73|1399.83|1382.73|1399.7|1382.6|12
1650017890000|2022-04-15 10:18:10|1399.81|1382.71|1399.81|1382.71|1399.83|1382.73|1399.78|1382.68|13
1650017900000|2022-04-15 10:18:20|1399.83|1382.73|1399.79|1382.69|1399.88|1382.78|1399.79|1382.69|12
1650017910000|2022-04-15 10:18:30|1399.81|1382.71|1399.06|1381.96|1399.83|1382.73|1399.04|1381.94|13
1650017920000|2022-04-15 10:18:40|1399.24|1382.14|1398.97|1381.87|1399.24|1382.14|1398.95|1381.85|8
1650017930000|2022-04-15 10:18:50|1398.96|1381.86|1399.16|1382.06|1399.31|1382.21|1398.92|1381.82|11
1650017940000|2022-04-15 10:19:00|1399.01|1381.91|1399.07|1381.97|1399.07|1381.97|1399.01|1381.91|3
1650017950000|2022-04-15 10:19:10|1399.05|1381.95|1399.02|1381.92|1399.09|1381.99|1399.02|1381.92|3
1650017960000|2022-04-15 10:19:20|1399.04|1381.94|1399.08|1381.98|1399.11|1382.01|1399.04|1381.94|4
1650017970000|2022-04-15 10:19:30|1399.11|1382.01|1399.05|1381.95|1399.11|1382.01|1399.05|1381.95|2
1650017980000|2022-04-15 10:19:40|1399.08|1381.98|1399.08|1381.98|1399.12|1382.02|1399.05|1381.95|4
1650017990000|2022-04-15 10:19:50|1399.12|1382.02|1399.39|1382.29|1399.39|1382.29|1399.06|1381.96|8
1650018000000|2022-04-15 10:20:00|1399.43|1382.33|1399.04|1381.94|1399.43|1382.33|1399.02|1381.92|8
1650018010000|2022-04-15 10:20:10|1399.05|1381.95|1399.01|1381.91|1399.06|1381.96|1399.01|1381.91|4
1650018020000|2022-04-15 10:20:20|1399.05|1381.95|1399.02|1381.92|1399.05|1381.95|1399|1381.9|5
1650018030000|2022-04-15 10:20:30|1399.01|1381.91|1398.98|1381.88|1399.1|1382|1398.89|1381.79|15
1650018040000|2022-04-15 10:20:40|1398.93|1381.83|1398.99|1381.89|1398.99|1381.89|1398.93|1381.83|9
1650018050000|2022-04-15 10:20:50|1398.98|1381.88|1399.02|1381.92|1399.02|1381.92|1398.94|1381.84|7
1650018060000|2022-04-15 10:21:00|1398.98|1381.88|1398.86|1381.76|1398.98|1381.88|1398.86|1381.76|7
1650018070000|2022-04-15 10:21:10|1398.66|1381.56|1398.12|1381.02|1398.68|1381.58|1397.99|1380.89|9
1650018080000|2022-04-15 10:21:20|1398.02|1380.92|1397.83|1380.73|1398.02|1380.92|1397.81|1380.71|3
1650018090000|2022-04-15 10:21:30|1397.82|1380.72|1397.82|1380.72|1397.82|1380.72|1397.82|1380.72|1
1650018100000|2022-04-15 10:21:40|1397.81|1380.71|1397.83|1380.73|1397.83|1380.73|1397.81|1380.71|2
1650018110000|2022-04-15 10:21:50|1397.94|1380.84|1397.98|1380.88|1398.08|1380.98|1397.91|1380.81|12
1650018120000|2022-04-15 10:22:00|1398.04|1380.94|1398.08|1380.98|1398.08|1380.98|1398.02|1380.92|4
1650018130000|2022-04-15 10:22:10|1398.19|1381.09|1398.61|1381.51|1398.65|1381.55|1398.17|1381.07|7
1650018140000|2022-04-15 10:22:20|1398.68|1381.58|1398.73|1381.63|1398.78|1381.68|1398.6|1381.5|14
1650018150000|2022-04-15 10:22:30|1398.76|1381.66|1398.38|1381.28|1398.78|1381.68|1398.38|1381.28|9
1650018160000|2022-04-15 10:22:40|1398.36|1381.26|1398.07|1380.97|1398.41|1381.31|1398.07|1380.97|8
1650018170000|2022-04-15 10:22:50|1397.98|1380.88|1398.02|1380.92|1398.02|1380.92|1397.98|1380.88|2
1650018180000|2022-04-15 10:23:00|1398.01|1380.91|1397.96|1380.86|1398.01|1380.91|1397.96|1380.86|2
1650018190000|2022-04-15 10:23:10|1398.05|1380.95|1398.09|1380.99|1398.18|1381.08|1398.05|1380.95|6
1650018200000|2022-04-15 10:23:20|1398.13|1381.03|1398.11|1381.01|1398.13|1381.03|1398.11|1381.01|3
1650018210000|2022-04-15 10:23:30|1398.1|1381|1398.1|1381|1398.1|1381|1398.1|1381|1
1650018220000|2022-04-15 10:23:40|1398.09|1380.99|1398.08|1380.98|1398.09|1380.99|1398.08|1380.98|2
1650018230000|2022-04-15 10:23:50|1398.06|1380.96|1398.05|1380.95|1398.11|1381.01|1398.04|1380.94|5
1650018240000|2022-04-15 10:24:00|1398.15|1381.05|1398.14|1381.04|1398.16|1381.06|1398.14|1381.04|3
1650018250000|2022-04-15 10:24:10|1398.13|1381.03|1398.81|1381.71|1398.81|1381.71|1398.13|1381.03|15
1650018260000|2022-04-15 10:24:20|1398.83|1381.73|1398.78|1381.68|1398.9|1381.8|1398.7|1381.6|8
1650018270000|2022-04-15 10:24:30|1398.82|1381.72|1398.83|1381.73|1398.93|1381.83|1398.76|1381.66|22
1650018280000|2022-04-15 10:24:40|1398.77|1381.67|1398.78|1381.68|1398.83|1381.73|1398.77|1381.67|9
1650018290000|2022-04-15 10:24:50|1398.66|1381.56|1398.66|1381.56|1398.79|1381.69|1398.66|1381.56|6
1650018300000|2022-04-15 10:25:00|1398.71|1381.61|1399.02|1381.92|1399.06|1381.96|1398.71|1381.61|10
1650018310000|2022-04-15 10:25:10|1398.97|1381.87|1399.04|1381.94|1399.04|1381.94|1398.97|1381.87|4
1650018320000|2022-04-15 10:25:20|1399.02|1381.92|1399.02|1381.92|1399.05|1381.95|1398.95|1381.85|13
1650018330000|2022-04-15 10:25:30|1399.04|1381.94|1399.12|1382.02|1399.12|1382.02|1398.99|1381.89|6
1650018340000|2022-04-15 10:25:40|1399|1381.9|1399.04|1381.94|1399.07|1381.97|1399|1381.9|7
1650018350000|2022-04-15 10:25:50|1399.02|1381.92|1399.01|1381.91|1399.03|1381.93|1399.01|1381.91|5
1650018370000|2022-04-15 10:26:10|1399.02|1381.92|1399.5|1382.4|1399.5|1382.4|1398.92|1381.82|15
1650018380000|2022-04-15 10:26:20|1399.7|1382.6|1399.59|1382.49|1399.7|1382.6|1399.49|1382.39|11
1650018390000|2022-04-15 10:26:30|1399.63|1382.53|1399.94|1382.84|1400.04|1382.94|1399.51|1382.41|9
1650018400000|2022-04-15 10:26:40|1399.96|1382.86|1400.52|1383.42|1400.52|1383.42|1399.92|1382.82|15
1650018410000|2022-04-15 10:26:50|1400.63|1383.53|1400.87|1383.77|1400.87|1383.77|1400.62|1383.52|3
1650018420000|2022-04-15 10:27:00|1400.86|1383.76|1400.87|1383.77|1400.87|1383.77|1400.86|1383.76|4
1650018430000|2022-04-15 10:27:10|1400.85|1383.75|1400.85|1383.75|1400.85|1383.75|1400.85|1383.75|1
1650018440000|2022-04-15 10:27:20|1400.88|1383.78|1401.01|1383.91|1401.01|1383.91|1400.85|1383.75|6
1650018450000|2022-04-15 10:27:30|1401.04|1383.94|1401.6|1384.5|1401.6|1384.5|1401.04|1383.94|8
1650018460000|2022-04-15 10:27:40|1401.52|1384.42|1401.06|1383.96|1401.52|1384.42|1401.05|1383.95|10
1650018470000|2022-04-15 10:27:50|1401.04|1383.94|1401.05|1383.95|1401.08|1383.98|1400.95|1383.85|10
1650018480000|2022-04-15 10:28:00|1401.06|1383.96|1401.09|1383.99|1401.1|1384|1401.04|1383.94|10
1650018490000|2022-04-15 10:28:10|1401.07|1383.97|1401.06|1383.96|1401.07|1383.97|1400.98|1383.88|8
1650018500000|2022-04-15 10:28:20|1401.07|1383.97|1401.03|1383.93|1401.08|1383.98|1401.03|1383.93|8
1650018510000|2022-04-15 10:28:30|1401.11|1384.01|1401.08|1383.98|1401.11|1384.01|1401.01|1383.91|11
1650018520000|2022-04-15 10:28:40|1401.06|1383.96|1400.89|1383.79|1401.08|1383.98|1400.89|1383.79|9
1650018530000|2022-04-15 10:28:50|1400.96|1383.86|1400.9|1383.8|1401|1383.9|1400.9|1383.8|10
1650018540000|2022-04-15 10:29:00|1400.91|1383.81|1401|1383.9|1401.03|1383.93|1400.91|1383.81|9
1650018550000|2022-04-15 10:29:10|1400.98|1383.88|1401.06|1383.96|1401.06|1383.96|1400.98|1383.88|3
1650018560000|2022-04-15 10:29:20|1401.07|1383.97|1401.12|1384.02|1401.16|1384.06|1401|1383.9|13
1650018570000|2022-04-15 10:29:30|1401.15|1384.05|1401.67|1384.57|1401.67|1384.57|1401.08|1383.98|8
1650018580000|2022-04-15 10:29:40|1401.66|1384.56|1401.66|1384.56|1401.66|1384.56|1401.66|1384.56|1
1650018590000|2022-04-15 10:29:50|1401.72|1384.62|1401.82|1384.72|1401.82|1384.72|1401.61|1384.51|7
1650018600000|2022-04-15 10:30:00|1401.95|1384.85|1402.19|1385.09|1402.34|1385.24|1401.95|1384.85|11
1650018610000|2022-04-15 10:30:10|1402.21|1385.11|1402.11|1385.01|1402.93|1385.83|1402.11|1385.01|26
1650018620000|2022-04-15 10:30:20|1402.1|1385|1401.96|1384.86|1402.1|1385|1401.96|1384.86|2
1650018630000|2022-04-15 10:30:30|1401.97|1384.87|1401.3|1384.2|1401.97|1384.87|1401.3|1384.2|5
1650018640000|2022-04-15 10:30:40|1401.26|1384.16|1401.26|1384.16|1401.26|1384.16|1401.26|1384.16|1
1650018650000|2022-04-15 10:30:50|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1
1650018660000|2022-04-15 10:31:00|1401.04|1383.94|1400.56|1383.46|1401.12|1384.02|1400.56|1383.46|18
1650018670000|2022-04-15 10:31:10|1400.44|1383.34|1400.14|1383.04|1400.49|1383.39|1400.06|1382.96|12
1650018680000|2022-04-15 10:31:20|1399.98|1382.88|1400.08|1382.98|1400.11|1383.01|1399.98|1382.88|7
1650018690000|2022-04-15 10:31:30|1400.09|1382.99|1400.66|1383.56|1400.66|1383.56|1400.07|1382.97|8
1650018700000|2022-04-15 10:31:40|1400.68|1383.58|1400.98|1383.88|1400.99|1383.89|1400.65|1383.55|8
1650018710000|2022-04-15 10:31:50|1400.97|1383.87|1401.07|1383.97|1401.07|1383.97|1400.81|1383.71|13
1650018720000|2022-04-15 10:32:00|1401.08|1383.98|1401.06|1383.96|1401.12|1384.02|1400.97|1383.87|14
1650018730000|2022-04-15 10:32:10|1401.11|1384.01|1401.09|1383.99|1401.14|1384.04|1401.09|1383.99|7
1650018740000|2022-04-15 10:32:20|1401.1|1384|1401.1|1384|1401.12|1384.02|1401.02|1383.92|9
1650018750000|2022-04-15 10:32:30|1401.11|1384.01|1401.12|1384.02|1401.12|1384.02|1401.02|1383.92|5
1650018760000|2022-04-15 10:32:40|1401.17|1384.07|1401.07|1383.97|1401.17|1384.07|1401.03|1383.93|9
1650018780000|2022-04-15 10:33:00|1401.02|1383.92|1401.04|1383.94|1401.04|1383.94|1400.95|1383.85|5
1650018790000|2022-04-15 10:33:10|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1650018800000|2022-04-15 10:33:20|1401.01|1383.91|1400.98|1383.88|1401.01|1383.91|1400.98|1383.88|2
1650018820000|2022-04-15 10:33:40|1400.99|1383.89|1400.99|1383.89|1400.99|1383.89|1400.99|1383.89|1
1650018830000|2022-04-15 10:33:50|1401|1383.9|1401.04|1383.94|1401.04|1383.94|1400.99|1383.89|3
1650018840000|2022-04-15 10:34:00|1401.01|1383.91|1401.04|1383.94|1401.04|1383.94|1401.01|1383.91|2
1650018850000|2022-04-15 10:34:10|1401.01|1383.91|1401.02|1383.92|1401.02|1383.92|1401.01|1383.91|2
1650018860000|2022-04-15 10:34:20|1401.04|1383.94|1401.03|1383.93|1401.04|1383.94|1401.02|1383.92|5
1650018870000|2022-04-15 10:34:30|1401.01|1383.91|1400.77|1383.67|1401.09|1383.99|1400.49|1383.39|14
1650018880000|2022-04-15 10:34:40|1400.76|1383.66|1400.64|1383.54|1400.76|1383.66|1400.64|1383.54|6
1650018900000|2022-04-15 10:35:00|1400.55|1383.45|1400.56|1383.46|1400.56|1383.46|1400.54|1383.44|4
1650018910000|2022-04-15 10:35:10|1400.57|1383.47|1400.81|1383.71|1400.94|1383.84|1400.5|1383.4|11
1650018920000|2022-04-15 10:35:20|1400.79|1383.69|1400.81|1383.71|1400.81|1383.71|1400.79|1383.69|5
1650018930000|2022-04-15 10:35:30|1400.79|1383.69|1400.81|1383.71|1400.81|1383.71|1400.79|1383.69|4
1650018940000|2022-04-15 10:35:40|1400.79|1383.69|1400.48|1383.38|1400.79|1383.69|1400.48|1383.38|16
1650018950000|2022-04-15 10:35:50|1400.5|1383.4|1400.51|1383.41|1400.53|1383.43|1400.48|1383.38|14
1650018960000|2022-04-15 10:36:00|1400.52|1383.42|1400.82|1383.72|1400.82|1383.72|1400.49|1383.39|15
1650018970000|2022-04-15 10:36:10|1400.88|1383.78|1400.89|1383.79|1400.89|1383.79|1400.88|1383.78|2
1650018980000|2022-04-15 10:36:20|1400.85|1383.75|1400.88|1383.78|1400.88|1383.78|1400.85|1383.75|2
1650018990000|2022-04-15 10:36:30|1400.89|1383.79|1401.04|1383.94|1401.04|1383.94|1400.88|1383.78|4
1650019000000|2022-04-15 10:36:40|1400.97|1383.87|1401.01|1383.91|1401.01|1383.91|1400.97|1383.87|7
1650019010000|2022-04-15 10:36:50|1400.98|1383.88|1401|1383.9|1401.03|1383.93|1400.97|1383.87|10
1650019020000|2022-04-15 10:37:00|1401.03|1383.93|1400.85|1383.75|1401.04|1383.94|1400.85|1383.75|7
1650019030000|2022-04-15 10:37:10|1400.87|1383.77|1401.01|1383.91|1401.01|1383.91|1400.83|1383.73|7
1650019040000|2022-04-15 10:37:20|1400.99|1383.89|1401|1383.9|1401|1383.9|1400.98|1383.88|5
1650019050000|2022-04-15 10:37:30|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1
1650019060000|2022-04-15 10:37:40|1400.82|1383.72|1400.41|1383.31|1400.82|1383.72|1400.38|1383.28|8
1650019070000|2022-04-15 10:37:50|1400.44|1383.34|1400.2|1383.1|1400.44|1383.34|1400.2|1383.1|5
1650019080000|2022-04-15 10:38:00|1400.22|1383.12|1400.24|1383.14|1400.24|1383.14|1400.22|1383.12|2
1650019090000|2022-04-15 10:38:10|1400.39|1383.29|1400.39|1383.29|1400.39|1383.29|1400.39|1383.29|1
1650019110000|2022-04-15 10:38:30|1400.31|1383.21|1400.59|1383.49|1400.64|1383.54|1400.23|1383.13|12
1650019120000|2022-04-15 10:38:40|1400.55|1383.45|1401.75|1384.65|1401.8|1384.7|1400.55|1383.45|23
1650019130000|2022-04-15 10:38:50|1401.73|1384.63|1402|1384.9|1402|1384.9|1401.73|1384.63|3
1650019140000|2022-04-15 10:39:00|1401.96|1384.86|1401.97|1384.87|1401.97|1384.87|1401.96|1384.86|2
1650019150000|2022-04-15 10:39:10|1401.95|1384.85|1401.92|1384.82|1401.95|1384.85|1401.89|1384.79|10
1650019160000|2022-04-15 10:39:20|1401.85|1384.75|1401.99|1384.89|1401.99|1384.89|1401.85|1384.75|6
1650019170000|2022-04-15 10:39:30|1402|1384.9|1402.01|1384.91|1402.01|1384.91|1402|1384.9|4
1650019180000|2022-04-15 10:39:40|1402|1384.9|1402.01|1384.91|1402.01|1384.91|1402|1384.9|2
1650019190000|2022-04-15 10:39:50|1401.96|1384.86|1401.8|1384.7|1402.01|1384.91|1401.78|1384.68|10
1650019200000|2022-04-15 10:40:00|1401.79|1384.69|1401.7|1384.6|1401.8|1384.7|1401.65|1384.55|16
1650019210000|2022-04-15 10:40:10|1401.67|1384.57|1401.7|1384.6|1401.7|1384.6|1401.67|1384.57|7
1650019220000|2022-04-15 10:40:20|1401.69|1384.59|1401.5|1384.4|1401.7|1384.6|1401.44|1384.34|21
1650019230000|2022-04-15 10:40:30|1401.51|1384.41|1401.51|1384.41|1401.51|1384.41|1401.42|1384.32|11
1650019240000|2022-04-15 10:40:40|1401.79|1384.69|1401.99|1384.89|1401.99|1384.89|1401.77|1384.67|8
1650019260000|2022-04-15 10:41:00|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1
1650019270000|2022-04-15 10:41:10|1402.01|1384.91|1402.02|1384.92|1402.02|1384.92|1402.01|1384.91|2
1650019280000|2022-04-15 10:41:20|1401.99|1384.89|1402.74|1385.64|1402.76|1385.66|1401.99|1384.89|8
1650019290000|2022-04-15 10:41:30|1402.73|1385.63|1402.88|1385.78|1402.91|1385.81|1402.73|1385.63|8
1650019300000|2022-04-15 10:41:40|1402.89|1385.79|1402.89|1385.79|1402.93|1385.83|1402.88|1385.78|16
1650019310000|2022-04-15 10:41:50|1402.8|1385.7|1402.93|1385.83|1402.93|1385.83|1402.8|1385.7|14
1650019320000|2022-04-15 10:42:00|1402.94|1385.84|1403.07|1385.97|1403.07|1385.97|1402.89|1385.79|10
1650019330000|2022-04-15 10:42:10|1403.06|1385.96|1403.24|1386.14|1403.24|1386.14|1403.05|1385.95|3
1650019340000|2022-04-15 10:42:20|1403.15|1386.05|1403.17|1386.07|1403.17|1386.07|1403.15|1386.05|3
1650019350000|2022-04-15 10:42:30|1403.62|1386.52|1403.04|1385.94|1403.62|1386.52|1402.98|1385.88|16
1650019360000|2022-04-15 10:42:40|1402.95|1385.85|1402.95|1385.85|1402.98|1385.88|1402.9|1385.8|9
1650019370000|2022-04-15 10:42:50|1402.94|1385.84|1403.03|1385.93|1403.03|1385.93|1402.94|1385.84|7
1650019380000|2022-04-15 10:43:00|1403.04|1385.94|1403.05|1385.95|1403.09|1385.99|1403.03|1385.93|9
1650019390000|2022-04-15 10:43:10|1403|1385.9|1402.96|1385.86|1403|1385.9|1402.77|1385.67|5
1650019400000|2022-04-15 10:43:20|1402.98|1385.88|1402.92|1385.82|1402.98|1385.88|1402.87|1385.77|7
1650019410000|2022-04-15 10:43:30|1402.9|1385.8|1403|1385.9|1403.01|1385.91|1402.9|1385.8|4
1650019420000|2022-04-15 10:43:40|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1650019430000|2022-04-15 10:43:50|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1403.05|1385.95|4
1650019440000|2022-04-15 10:44:00|1403.05|1385.95|1403.08|1385.98|1403.08|1385.98|1403.05|1385.95|5
1650019450000|2022-04-15 10:44:10|1403.07|1385.97|1403.03|1385.93|1403.08|1385.98|1403.03|1385.93|7
1650019460000|2022-04-15 10:44:20|1402.98|1385.88|1402.95|1385.85|1402.98|1385.88|1402.91|1385.81|12
1650019470000|2022-04-15 10:44:30|1403|1385.9|1402.99|1385.89|1403|1385.9|1402.97|1385.87|4
1650019480000|2022-04-15 10:44:40|1403.01|1385.91|1403|1385.9|1403.02|1385.92|1402.98|1385.88|8
1650019490000|2022-04-15 10:44:50|1403.01|1385.91|1403|1385.9|1403.03|1385.93|1403|1385.9|7
1650019500000|2022-04-15 10:45:00|1403.02|1385.92|1403.8|1386.7|1403.8|1386.7|1402.98|1385.88|15
1650019510000|2022-04-15 10:45:10|1403.81|1386.71|1404.21|1387.11|1404.21|1387.11|1403.54|1386.44|8
1650019520000|2022-04-15 10:45:20|1404.31|1387.21|1404.39|1387.29|1404.39|1387.29|1404.29|1387.19|5
1650019530000|2022-04-15 10:45:30|1404.58|1387.48|1404.58|1387.48|1404.58|1387.48|1404.39|1387.29|3
1650019540000|2022-04-15 10:45:40|1404.75|1387.65|1404.93|1387.83|1404.96|1387.86|1404.48|1387.38|11
1650019550000|2022-04-15 10:45:50|1405|1387.9|1405|1387.9|1405|1387.9|1405|1387.9|1
1650019560000|2022-04-15 10:46:00|1404.98|1387.88|1404.27|1387.17|1405.1|1388|1404.27|1387.17|6
1650019570000|2022-04-15 10:46:10|1404.43|1387.33|1404.12|1387.02|1404.43|1387.33|1404.04|1386.94|5
1650019580000|2022-04-15 10:46:20|1404.14|1387.04|1404.23|1387.13|1404.24|1387.14|1404.14|1387.04|12
1650019590000|2022-04-15 10:46:30|1404.24|1387.14|1404.06|1386.96|1404.24|1387.14|1404.04|1386.94|14
1650019600000|2022-04-15 10:46:40|1404.07|1386.97|1404.49|1387.39|1404.49|1387.39|1404.04|1386.94|6
1650019610000|2022-04-15 10:46:50|1404.42|1387.32|1404.42|1387.32|1404.42|1387.32|1404.42|1387.32|1
1650019620000|2022-04-15 10:47:00|1404.47|1387.37|1404.5|1387.4|1404.5|1387.4|1404.47|1387.37|2
1650019630000|2022-04-15 10:47:10|1404.06|1386.96|1404.18|1387.08|1404.38|1387.28|1404.05|1386.95|7
1650019640000|2022-04-15 10:47:20|1404.16|1387.06|1404.05|1386.95|1404.2|1387.1|1404.04|1386.94|11
1650019650000|2022-04-15 10:47:30|1404.15|1387.05|1404.33|1387.23|1404.39|1387.29|1404.15|1387.05|5
1650019660000|2022-04-15 10:47:40|1404.56|1387.46|1405.18|1388.08|1405.35|1388.25|1404.56|1387.46|9
1650019670000|2022-04-15 10:47:50|1405.02|1387.92|1405.27|1388.17|1405.27|1388.17|1405.02|1387.92|2
1650019680000|2022-04-15 10:48:00|1405.73|1388.63|1406.12|1389.02|1406.12|1389.02|1405.73|1388.63|7
1650019690000|2022-04-15 10:48:10|1406.21|1389.11|1406.33|1389.23|1406.33|1389.23|1406.21|1389.11|6
1650019700000|2022-04-15 10:48:20|1406.46|1389.36|1406.39|1389.29|1406.46|1389.36|1406.33|1389.23|4
1650019710000|2022-04-15 10:48:30|1406.76|1389.66|1406.79|1389.69|1406.87|1389.77|1406.45|1389.35|9
1650019720000|2022-04-15 10:48:40|1406.78|1389.68|1407.35|1390.25|1407.35|1390.25|1406.75|1389.65|16
1650019730000|2022-04-15 10:48:50|1407.65|1390.55|1410.34|1393.24|1410.46|1393.36|1407.65|1390.55|18
1650019740000|2022-04-15 10:49:00|1410.33|1393.23|1409.12|1392.02|1410.44|1393.34|1408.93|1391.83|19
1650019750000|2022-04-15 10:49:10|1408.74|1391.64|1408.92|1391.82|1408.94|1391.84|1408.74|1391.64|6
1650019760000|2022-04-15 10:49:20|1408.86|1391.76|1408.69|1391.59|1408.92|1391.82|1408.48|1391.38|13
1650019770000|2022-04-15 10:49:30|1408.68|1391.58|1408.89|1391.79|1408.99|1391.89|1408.68|1391.58|9
1650019780000|2022-04-15 10:49:40|1408.9|1391.8|1408.38|1391.28|1408.96|1391.86|1408.35|1391.25|9
1650019790000|2022-04-15 10:49:50|1408.18|1391.08|1408.46|1391.36|1408.58|1391.48|1408.18|1391.08|6
1650019800000|2022-04-15 10:50:00|1408.47|1391.37|1407.54|1390.44|1408.51|1391.41|1407.2|1390.1|13
1650019810000|2022-04-15 10:50:10|1407.58|1390.48|1407.27|1390.17|1407.58|1390.48|1407.25|1390.15|13
1650019820000|2022-04-15 10:50:20|1407.29|1390.19|1407.23|1390.13|1407.29|1390.19|1407.21|1390.11|6
1650019830000|2022-04-15 10:50:30|1407.03|1389.93|1407.02|1389.92|1407.03|1389.93|1406.99|1389.89|7
1650019840000|2022-04-15 10:50:40|1407.01|1389.91|1406.91|1389.81|1407.02|1389.92|1406.91|1389.81|7
1650019850000|2022-04-15 10:50:50|1406.9|1389.8|1407.07|1389.97|1407.09|1389.99|1406.9|1389.8|5
1650019860000|2022-04-15 10:51:00|1407.08|1389.98|1407.05|1389.95|1407.09|1389.99|1406.98|1389.88|11
1650019870000|2022-04-15 10:51:10|1407.06|1389.96|1407.06|1389.96|1407.09|1389.99|1407|1389.9|9
1650019880000|2022-04-15 10:51:20|1407.07|1389.97|1407.08|1389.98|1407.08|1389.98|1407.07|1389.97|6
1650019890000|2022-04-15 10:51:30|1407.07|1389.97|1407.06|1389.96|1407.22|1390.12|1407.06|1389.96|4
1650019900000|2022-04-15 10:51:40|1407.07|1389.97|1407.07|1389.97|1407.07|1389.97|1407.06|1389.96|3
1650019910000|2022-04-15 10:51:50|1407.09|1389.99|1407.07|1389.97|1407.09|1389.99|1407.01|1389.91|5
1650019920000|2022-04-15 10:52:00|1407.05|1389.95|1406.99|1389.89|1407.05|1389.95|1406.96|1389.86|9
1650019930000|2022-04-15 10:52:10|1407.01|1389.91|1407.76|1390.66|1407.76|1390.66|1407.01|1389.91|13
1650019940000|2022-04-15 10:52:20|1407.8|1390.7|1407.8|1390.7|1407.8|1390.7|1407.8|1390.7|1
1650019950000|2022-04-15 10:52:30|1407.81|1390.71|1407.96|1390.86|1407.96|1390.86|1407.81|1390.71|2
1650019960000|2022-04-15 10:52:40|1408.04|1390.94|1408.11|1391.01|1408.11|1391.01|1407.96|1390.86|5
1650019970000|2022-04-15 10:52:50|1408.02|1390.92|1408.02|1390.92|1408.02|1390.92|1408.02|1390.92|1
1650019980000|2022-04-15 10:53:00|1408.1|1391|1408.1|1391|1408.1|1391|1408.1|1391|1
1650020020000|2022-04-15 10:53:40|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1
1650020030000|2022-04-15 10:53:50|1407.8|1390.7|1407.98|1390.88|1408.05|1390.95|1407.8|1390.7|4
1650020040000|2022-04-15 10:54:00|1407.78|1390.68|1407.12|1390.02|1407.78|1390.68|1407.06|1389.96|16
1650020050000|2022-04-15 10:54:10|1407.13|1390.03|1407.14|1390.04|1407.14|1390.04|1407.12|1390.02|4
1650020060000|2022-04-15 10:54:20|1407.13|1390.03|1407.13|1390.03|1407.14|1390.04|1407.13|1390.03|3
1650020070000|2022-04-15 10:54:30|1407.12|1390.02|1407.07|1389.97|1407.12|1390.02|1407.01|1389.91|9
1650020080000|2022-04-15 10:54:40|1407.06|1389.96|1407.25|1390.15|1407.29|1390.19|1407.04|1389.94|6
1650020090000|2022-04-15 10:54:50|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1
1650020100000|2022-04-15 10:55:00|1407.01|1389.91|1407.04|1389.94|1407.05|1389.95|1406.76|1389.66|12
1650020110000|2022-04-15 10:55:10|1407.05|1389.95|1406.98|1389.88|1407.05|1389.95|1406.98|1389.88|3
1650020120000|2022-04-15 10:55:20|1406.93|1389.83|1406.93|1389.83|1406.96|1389.86|1406.93|1389.83|3
1650020130000|2022-04-15 10:55:30|1406.96|1389.86|1407.05|1389.95|1407.05|1389.95|1406.9|1389.8|7
1650020140000|2022-04-15 10:55:40|1406.89|1389.79|1407.09|1389.99|1407.09|1389.99|1406.88|1389.78|6
1650020150000|2022-04-15 10:55:50|1407.08|1389.98|1407.08|1389.98|1407.1|1390|1407.04|1389.94|4
1650020160000|2022-04-15 10:56:00|1406.98|1389.88|1407.07|1389.97|1407.14|1390.04|1406.98|1389.88|7
1650020170000|2022-04-15 10:56:10|1407.02|1389.92|1406.97|1389.87|1407.02|1389.92|1406.97|1389.87|2
1650020180000|2022-04-15 10:56:20|1406.96|1389.86|1406.96|1389.86|1406.96|1389.86|1406.96|1389.86|1
1650020200000|2022-04-15 10:56:40|1406.91|1389.81|1406.92|1389.82|1406.92|1389.82|1406.91|1389.81|2
1650020210000|2022-04-15 10:56:50|1406.94|1389.84|1406.95|1389.85|1406.95|1389.85|1406.94|1389.84|2
1650020220000|2022-04-15 10:57:00|1406.94|1389.84|1406.82|1389.72|1406.96|1389.86|1406.82|1389.72|8
1650020230000|2022-04-15 10:57:10|1406.84|1389.74|1406.21|1389.11|1407|1389.9|1406.01|1388.91|20
1650020240000|2022-04-15 10:57:20|1406.07|1388.97|1405.97|1388.87|1406.1|1389|1405.96|1388.86|16
1650020250000|2022-04-15 10:57:30|1405.93|1388.83|1405.98|1388.88|1406.03|1388.93|1405.93|1388.83|5
1650020260000|2022-04-15 10:57:40|1405.99|1388.89|1406.02|1388.92|1406.02|1388.92|1405.99|1388.89|3
1650020270000|2022-04-15 10:57:50|1406|1388.9|1406|1388.9|1406.02|1388.92|1406|1388.9|3
1650020280000|2022-04-15 10:58:00|1405.9|1388.8|1405.97|1388.87|1406.03|1388.93|1405.9|1388.8|10
1650020290000|2022-04-15 10:58:10|1406.02|1388.92|1406.03|1388.93|1406.03|1388.93|1406.02|1388.92|2
1650020300000|2022-04-15 10:58:20|1406.05|1388.95|1405.98|1388.88|1406.05|1388.95|1405.96|1388.86|5
1650020310000|2022-04-15 10:58:30|1405.92|1388.82|1405.98|1388.88|1405.98|1388.88|1405.92|1388.82|2
1650020320000|2022-04-15 10:58:40|1405.97|1388.87|1405.9|1388.8|1405.97|1388.87|1405.9|1388.8|5
1650020330000|2022-04-15 10:58:50|1405.89|1388.79|1405.96|1388.86|1405.96|1388.86|1405.89|1388.79|2
1650020340000|2022-04-15 10:59:00|1405.95|1388.85|1405.86|1388.76|1405.95|1388.85|1405.86|1388.76|2
1650020350000|2022-04-15 10:59:10|1405.9|1388.8|1405.91|1388.81|1405.91|1388.81|1405.86|1388.76|3
1650020360000|2022-04-15 10:59:20|1405.94|1388.84|1405.92|1388.82|1405.94|1388.84|1405.91|1388.81|5
1650020370000|2022-04-15 10:59:30|1405.97|1388.87|1406.38|1389.28|1406.41|1389.31|1405.95|1388.85|10
1650020380000|2022-04-15 10:59:40|1406.61|1389.51|1406.59|1389.49|1406.62|1389.52|1406.57|1389.47|10
1650020390000|2022-04-15 10:59:50|1406.57|1389.47|1406.59|1389.49|1406.61|1389.51|1406.57|1389.47|3
1650020400000|2022-04-15 11:00:00|1406.81|1389.71|1407.01|1389.91|1407.01|1389.91|1406.62|1389.52|17
1650020410000|2022-04-15 11:00:10|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1406.98|1389.88|6
1650020420000|2022-04-15 11:00:20|1407|1389.9|1407.05|1389.95|1407.05|1389.95|1406.98|1389.88|12
1650020430000|2022-04-15 11:00:30|1407.01|1389.91|1407.12|1390.02|1407.12|1390.02|1407.01|1389.91|5
1650020440000|2022-04-15 11:00:40|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1
1650020460000|2022-04-15 11:01:00|1407.13|1390.03|1407.13|1390.03|1407.13|1390.03|1407.11|1390.01|4
1650020470000|2022-04-15 11:01:10|1407.11|1390.01|1407.34|1390.24|1407.35|1390.25|1407.11|1390.01|7
1650020480000|2022-04-15 11:01:20|1407.35|1390.25|1408.04|1390.94|1408.04|1390.94|1407.35|1390.25|14
1650020490000|2022-04-15 11:01:30|1408.06|1390.96|1408.01|1390.91|1408.06|1390.96|1407.98|1390.88|6
1650020500000|2022-04-15 11:01:40|1407.95|1390.85|1407.93|1390.83|1408.01|1390.91|1407.88|1390.78|15
1650020510000|2022-04-15 11:01:50|1407.91|1390.81|1407.94|1390.84|1407.96|1390.86|1407.9|1390.8|7
1650020520000|2022-04-15 11:02:00|1407.91|1390.81|1407.02|1389.92|1407.92|1390.82|1407.02|1389.92|15
1650020530000|2022-04-15 11:02:10|1407.04|1389.94|1406.96|1389.86|1407.04|1389.94|1406.92|1389.82|8
1650020540000|2022-04-15 11:02:20|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1
1650020570000|2022-04-15 11:02:50|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1406.91|1389.81|3
1650020580000|2022-04-15 11:03:00|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1
1650020590000|2022-04-15 11:03:10|1407.03|1389.93|1407.03|1389.93|1407.03|1389.93|1407|1389.9|7
1650020600000|2022-04-15 11:03:20|1406.99|1389.89|1407.01|1389.91|1407.01|1389.91|1406.99|1389.89|2
1650020610000|2022-04-15 11:03:30|1407.03|1389.93|1407.04|1389.94|1407.12|1390.02|1406.71|1389.61|19
1650020620000|2022-04-15 11:03:40|1407.03|1389.93|1407.01|1389.91|1407.07|1389.97|1406.98|1389.88|16
1650020630000|2022-04-15 11:03:50|1406.98|1389.88|1406.07|1388.97|1407.05|1389.95|1406.05|1388.95|7
1650020640000|2022-04-15 11:04:00|1406.04|1388.94|1406.04|1388.94|1406.04|1388.94|1406.04|1388.94|1
1650020650000|2022-04-15 11:04:10|1406.05|1388.95|1406.17|1389.07|1406.3|1389.2|1406.05|1388.95|7
1650020660000|2022-04-15 11:04:20|1406.19|1389.09|1406.43|1389.33|1406.43|1389.33|1406.19|1389.09|9
1650020680000|2022-04-15 11:04:40|1406.42|1389.32|1406.88|1389.78|1406.94|1389.84|1406.4|1389.3|9
1650020690000|2022-04-15 11:04:50|1406.89|1389.79|1407.05|1389.95|1407.06|1389.96|1406.88|1389.78|12
1650020700000|2022-04-15 11:05:00|1407.11|1390.01|1407.13|1390.03|1407.13|1390.03|1407.11|1390.01|2
1650020710000|2022-04-15 11:05:10|1407.02|1389.92|1407.03|1389.93|1407.09|1389.99|1406.98|1389.88|11
1650020720000|2022-04-15 11:05:20|1406.98|1389.88|1406.98|1389.88|1406.99|1389.89|1406.95|1389.85|8
1650020740000|2022-04-15 11:05:40|1406.93|1389.83|1406.89|1389.79|1406.93|1389.83|1406.89|1389.79|2
1650020750000|2022-04-15 11:05:50|1406.95|1389.85|1406.92|1389.82|1406.96|1389.86|1406.92|1389.82|4
1650020760000|2022-04-15 11:06:00|1406.89|1389.79|1406.97|1389.87|1406.98|1389.88|1406.89|1389.79|7
1650020770000|2022-04-15 11:06:10|1406.98|1389.88|1407.01|1389.91|1407.01|1389.91|1406.98|1389.88|2
1650020790000|2022-04-15 11:06:30|1407.02|1389.92|1407.19|1390.09|1407.24|1390.14|1407.02|1389.92|18
1650020800000|2022-04-15 11:06:40|1407.29|1390.19|1407.37|1390.27|1407.37|1390.27|1407.29|1390.19|2
1650020810000|2022-04-15 11:06:50|1407.39|1390.29|1407.44|1390.34|1407.45|1390.35|1407.25|1390.15|5
1650020820000|2022-04-15 11:07:00|1407.38|1390.28|1407.8|1390.7|1407.86|1390.76|1407.34|1390.24|6
1650020830000|2022-04-15 11:07:10|1407.9|1390.8|1407.62|1390.52|1408.04|1390.94|1407.36|1390.26|14
1650020840000|2022-04-15 11:07:20|1407.58|1390.48|1407.67|1390.57|1407.67|1390.57|1407.34|1390.24|7
1650020850000|2022-04-15 11:07:30|1407.58|1390.48|1407.52|1390.42|1407.58|1390.48|1407.52|1390.42|6
1650020860000|2022-04-15 11:07:40|1407.53|1390.43|1407.93|1390.83|1407.95|1390.85|1407.53|1390.43|17
1650020870000|2022-04-15 11:07:50|1407.94|1390.84|1407.96|1390.86|1407.96|1390.86|1407.87|1390.77|10
1650020880000|2022-04-15 11:08:00|1407.94|1390.84|1407.81|1390.71|1407.94|1390.84|1407.81|1390.71|3
1650020890000|2022-04-15 11:08:10|1407.82|1390.72|1407.84|1390.74|1407.86|1390.76|1407.81|1390.71|13
1650020910000|2022-04-15 11:08:30|1407.82|1390.72|1407.08|1389.98|1407.82|1390.72|1407.08|1389.98|7
1650020920000|2022-04-15 11:08:40|1407.2|1390.1|1407.22|1390.12|1407.31|1390.21|1407.08|1389.98|10
1650020930000|2022-04-15 11:08:50|1407.2|1390.1|1407.02|1389.92|1407.2|1390.1|1407.02|1389.92|8
1650020940000|2022-04-15 11:09:00|1407|1389.9|1407.19|1390.09|1407.19|1390.09|1407|1389.9|3
1650020950000|2022-04-15 11:09:10|1407.12|1390.02|1407.12|1390.02|1407.12|1390.02|1407.12|1390.02|1
1650020960000|2022-04-15 11:09:20|1407.1|1390|1407.18|1390.08|1407.19|1390.09|1407.1|1390|8
1650020970000|2022-04-15 11:09:30|1407.19|1390.09|1407.02|1389.92|1407.2|1390.1|1407.02|1389.92|3
1650020980000|2022-04-15 11:09:40|1407.03|1389.93|1407.1|1390|1407.1|1390|1407.03|1389.93|3
1650020990000|2022-04-15 11:09:50|1407.09|1389.99|1407.71|1390.61|1407.74|1390.64|1407.05|1389.95|14
1650021000000|2022-04-15 11:10:00|1407.66|1390.56|1407.87|1390.77|1408.03|1390.93|1407.66|1390.56|20
1650021010000|2022-04-15 11:10:10|1407.89|1390.79|1407.24|1390.14|1407.91|1390.81|1407.24|1390.14|16
1650021020000|2022-04-15 11:10:20|1407.23|1390.13|1406.97|1389.87|1407.23|1390.13|1406.97|1389.87|7
1650021030000|2022-04-15 11:10:30|1406.99|1389.89|1406.98|1389.88|1406.99|1389.89|1406.98|1389.88|2
1650021040000|2022-04-15 11:10:40|1406.97|1389.87|1407.04|1389.94|1407.04|1389.94|1406.97|1389.87|10
1650021050000|2022-04-15 11:10:50|1407.03|1389.93|1407.06|1389.96|1407.13|1390.03|1407.03|1389.93|4
1650021060000|2022-04-15 11:11:00|1407.13|1390.03|1407.11|1390.01|1407.17|1390.07|1406.97|1389.87|11
1650021080000|2022-04-15 11:11:20|1407.12|1390.02|1407.12|1390.02|1407.12|1390.02|1407.12|1390.02|1
1650021090000|2022-04-15 11:11:30|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1407.22|1390.12|6
1650021100000|2022-04-15 11:11:40|1407.25|1390.15|1407.27|1390.17|1407.27|1390.17|1407.12|1390.02|7
1650021110000|2022-04-15 11:11:50|1407.37|1390.27|1407.61|1390.51|1407.74|1390.64|1407.17|1390.07|15
1650021120000|2022-04-15 11:12:00|1407.78|1390.68|1408.08|1390.98|1408.08|1390.98|1407.73|1390.63|12
1650021130000|2022-04-15 11:12:10|1408.06|1390.96|1407.97|1390.87|1408.06|1390.96|1407.97|1390.87|4
1650021150000|2022-04-15 11:12:30|1408.06|1390.96|1407.98|1390.88|1408.06|1390.96|1407.98|1390.88|3
1650021160000|2022-04-15 11:12:40|1408.02|1390.92|1408.02|1390.92|1408.02|1390.92|1408.02|1390.92|1
1650021170000|2022-04-15 11:12:50|1408.05|1390.95|1408.06|1390.96|1408.06|1390.96|1408.02|1390.92|4
1650021180000|2022-04-15 11:13:00|1407.99|1390.89|1407.99|1390.89|1407.99|1390.89|1407.99|1390.89|1
1650021190000|2022-04-15 11:13:10|1408.01|1390.91|1408.01|1390.91|1408.01|1390.91|1408.01|1390.91|1
1650021200000|2022-04-15 11:13:20|1408.05|1390.95|1408.08|1390.98|1408.09|1390.99|1408.04|1390.94|9
1650021210000|2022-04-15 11:13:30|1408.09|1390.99|1408.07|1390.97|1408.09|1390.99|1408.03|1390.93|6
1650021220000|2022-04-15 11:13:40|1408.06|1390.96|1408.87|1391.77|1408.87|1391.77|1408.06|1390.96|10
1650021240000|2022-04-15 11:14:00|1408.86|1391.76|1409.01|1391.91|1409.01|1391.91|1408.86|1391.76|4
1650021250000|2022-04-15 11:14:10|1408.98|1391.88|1408.93|1391.83|1408.99|1391.89|1408.66|1391.56|10
1650021260000|2022-04-15 11:14:20|1408.84|1391.74|1408|1390.9|1408.84|1391.74|1407.98|1390.88|6
1650021270000|2022-04-15 11:14:30|1408.19|1391.09|1408.04|1390.94|1408.19|1391.09|1407.95|1390.85|12
1650021280000|2022-04-15 11:14:40|1408.05|1390.95|1408.24|1391.14|1408.28|1391.18|1407.99|1390.89|12
1650021290000|2022-04-15 11:14:50|1408.25|1391.15|1408.06|1390.96|1408.27|1391.17|1408.01|1390.91|10
1650021300000|2022-04-15 11:15:00|1408.07|1390.97|1408.34|1391.24|1408.34|1391.24|1408.07|1390.97|15
1650021310000|2022-04-15 11:15:10|1408.32|1391.22|1408.7|1391.6|1408.7|1391.6|1408.32|1391.22|4
1650021330000|2022-04-15 11:15:30|1408.71|1391.61|1408.71|1391.61|1408.71|1391.61|1408.71|1391.61|1
1650021340000|2022-04-15 11:15:40|1408.57|1391.47|1408.09|1390.99|1408.57|1391.47|1408.07|1390.97|10
1650021350000|2022-04-15 11:15:50|1408.02|1390.92|1408.01|1390.91|1408.02|1390.92|1408.01|1390.91|2
1650021360000|2022-04-15 11:16:00|1408.02|1390.92|1408.04|1390.94|1408.04|1390.94|1408.02|1390.92|2
1650021370000|2022-04-15 11:16:10|1408.03|1390.93|1407.96|1390.86|1408.03|1390.93|1407.94|1390.84|5
1650021380000|2022-04-15 11:16:20|1407.97|1390.87|1408.09|1390.99|1408.1|1391|1407.97|1390.87|10
1650021390000|2022-04-15 11:16:30|1408.1|1391|1407.96|1390.86|1408.1|1391|1407.9|1390.8|6
1650021400000|2022-04-15 11:16:40|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1
1650021410000|2022-04-15 11:16:50|1408|1390.9|1407.99|1390.89|1408|1390.9|1407.98|1390.88|3
1650021420000|2022-04-15 11:17:00|1408.01|1390.91|1408.1|1391|1408.1|1391|1408|1390.9|9
1650021430000|2022-04-15 11:17:10|1408.09|1390.99|1408.08|1390.98|1408.09|1390.99|1408.08|1390.98|4
1650021440000|2022-04-15 11:17:20|1408.07|1390.97|1407.72|1390.62|1408.07|1390.97|1407.72|1390.62|5
1650021450000|2022-04-15 11:17:30|1407.65|1390.55|1408.08|1390.98|1408.08|1390.98|1407.65|1390.55|8
1650021460000|2022-04-15 11:17:40|1408.06|1390.96|1407.98|1390.88|1408.06|1390.96|1407.93|1390.83|10
1650021470000|2022-04-15 11:17:50|1407.96|1390.86|1408|1390.9|1408.03|1390.93|1407.96|1390.86|3
1650021480000|2022-04-15 11:18:00|1408.01|1390.91|1408.11|1391.01|1408.11|1391.01|1408|1390.9|8
1650021490000|2022-04-15 11:18:10|1408.06|1390.96|1408.01|1390.91|1408.11|1391.01|1407.87|1390.77|9
1650021500000|2022-04-15 11:18:20|1408.03|1390.93|1408.05|1390.95|1408.07|1390.97|1408.01|1390.91|9
1650021510000|2022-04-15 11:18:30|1408.2|1391.1|1408.6|1391.5|1408.6|1391.5|1408.11|1391.01|6
1650021520000|2022-04-15 11:18:40|1408.4|1391.3|1408.03|1390.93|1408.4|1391.3|1408.03|1390.93|4
1650021530000|2022-04-15 11:18:50|1408.2|1391.1|1408.12|1391.02|1408.22|1391.12|1408.12|1391.02|7
1650021540000|2022-04-15 11:19:00|1408.13|1391.03|1408.03|1390.93|1408.13|1391.03|1408.02|1390.92|6
1650021550000|2022-04-15 11:19:10|1408.04|1390.94|1407.27|1390.17|1408.04|1390.94|1407.27|1390.17|12
1650021560000|2022-04-15 11:19:20|1407.25|1390.15|1405.89|1388.79|1407.25|1390.15|1405.89|1388.79|20
1650021570000|2022-04-15 11:19:30|1406.1|1389|1406.04|1388.94|1406.43|1389.33|1405.97|1388.87|12
1650021580000|2022-04-15 11:19:40|1405.95|1388.85|1406.08|1388.98|1406.11|1389.01|1405.72|1388.62|6
1650021590000|2022-04-15 11:19:50|1405.99|1388.89|1406.38|1389.28|1406.38|1389.28|1405.99|1388.89|4
1650021600000|2022-04-15 11:20:00|1406.08|1388.98|1404.54|1387.44|1406.21|1389.11|1404.31|1387.21|11
1650021610000|2022-04-15 11:20:10|1404.62|1387.52|1404.42|1387.32|1404.62|1387.52|1404.42|1387.32|5
1650021640000|2022-04-15 11:20:40|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1
1650021650000|2022-04-15 11:20:50|1404.22|1387.12|1404.22|1387.12|1404.22|1387.12|1404.22|1387.12|1
1650021660000|2022-04-15 11:21:00|1404.32|1387.22|1404.08|1386.98|1404.32|1387.22|1404.08|1386.98|2
1650021670000|2022-04-15 11:21:10|1404.25|1387.15|1404.87|1387.77|1404.87|1387.77|1404.08|1386.98|7
1650021680000|2022-04-15 11:21:20|1404.83|1387.73|1404.83|1387.73|1404.83|1387.73|1404.83|1387.73|1
1650021710000|2022-04-15 11:21:50|1404.86|1387.76|1404.9|1387.8|1404.92|1387.82|1404.86|1387.76|3
1650021720000|2022-04-15 11:22:00|1404.87|1387.77|1404.39|1387.29|1404.87|1387.77|1404.39|1387.29|8
1650021730000|2022-04-15 11:22:10|1404.38|1387.28|1404.25|1387.15|1404.38|1387.28|1404.25|1387.15|5
1650021740000|2022-04-15 11:22:20|1403.94|1386.84|1404.32|1387.22|1404.33|1387.23|1403.94|1386.84|7
1650021750000|2022-04-15 11:22:30|1404.27|1387.17|1404.31|1387.21|1404.37|1387.27|1404.27|1387.17|5
1650021760000|2022-04-15 11:22:40|1404.27|1387.17|1404.26|1387.16|1404.27|1387.17|1404.26|1387.16|2
1650021770000|2022-04-15 11:22:50|1404.25|1387.15|1404.26|1387.16|1404.26|1387.16|1404.25|1387.15|2
1650021780000|2022-04-15 11:23:00|1404.08|1386.98|1404.1|1387|1404.12|1387.02|1404.08|1386.98|5
1650021790000|2022-04-15 11:23:10|1404.11|1387.01|1403.4|1386.3|1404.12|1387.02|1403.4|1386.3|4
1650021800000|2022-04-15 11:23:20|1403.24|1386.14|1403.41|1386.31|1403.47|1386.37|1403.24|1386.14|4
1650021810000|2022-04-15 11:23:30|1403.3|1386.2|1403.41|1386.31|1403.41|1386.31|1403.25|1386.15|7
1650021820000|2022-04-15 11:23:40|1403.42|1386.32|1403.61|1386.51|1403.61|1386.51|1403.42|1386.32|8
1650021830000|2022-04-15 11:23:50|1403.64|1386.54|1403.65|1386.55|1403.7|1386.6|1403.63|1386.53|5
1650021840000|2022-04-15 11:24:00|1403.61|1386.51|1403.42|1386.32|1403.61|1386.51|1403.42|1386.32|4
1650021850000|2022-04-15 11:24:10|1403.16|1386.06|1403.42|1386.32|1403.42|1386.32|1403.16|1386.06|2
1650021860000|2022-04-15 11:24:20|1403.47|1386.37|1403.32|1386.22|1403.6|1386.5|1403.31|1386.21|5
1650021870000|2022-04-15 11:24:30|1403.31|1386.21|1403.33|1386.23|1403.62|1386.52|1403.05|1385.95|8
1650021880000|2022-04-15 11:24:40|1403.37|1386.27|1403.35|1386.25|1403.37|1386.27|1403.35|1386.25|4
1650021900000|2022-04-15 11:25:00|1403.4|1386.3|1403.15|1386.05|1403.4|1386.3|1403.15|1386.05|2
1650021910000|2022-04-15 11:25:10|1403.13|1386.03|1403.18|1386.08|1403.18|1386.08|1403.13|1386.03|5
1650021920000|2022-04-15 11:25:20|1403.15|1386.05|1403.03|1385.93|1403.15|1386.05|1403.03|1385.93|3
1650021930000|2022-04-15 11:25:30|1403.07|1385.97|1403.13|1386.03|1403.13|1386.03|1403.07|1385.97|2
1650021940000|2022-04-15 11:25:40|1403.16|1386.06|1403.16|1386.06|1403.16|1386.06|1403.16|1386.06|1
1650021950000|2022-04-15 11:25:50|1403.24|1386.14|1403.24|1386.14|1403.24|1386.14|1403.21|1386.11|3
1650021960000|2022-04-15 11:26:00|1403.15|1386.05|1403.15|1386.05|1403.15|1386.05|1403.15|1386.05|1
1650021970000|2022-04-15 11:26:10|1403.31|1386.21|1403.31|1386.21|1403.31|1386.21|1403.31|1386.21|1
1650021980000|2022-04-15 11:26:20|1403.27|1386.17|1403.25|1386.15|1403.27|1386.17|1403.23|1386.13|5
1650021990000|2022-04-15 11:26:30|1403.27|1386.17|1403.94|1386.84|1403.94|1386.84|1403.22|1386.12|16
1650022000000|2022-04-15 11:26:40|1404.1|1387|1404.05|1386.95|1404.1|1387|1404.01|1386.91|3
1650022010000|2022-04-15 11:26:50|1403.9|1386.8|1404|1386.9|1404|1386.9|1403.71|1386.61|9
1650022020000|2022-04-15 11:27:00|1403.86|1386.76|1403.84|1386.74|1403.86|1386.76|1403.81|1386.71|6
1650022030000|2022-04-15 11:27:10|1403.82|1386.72|1403.84|1386.74|1403.84|1386.74|1403.82|1386.72|2
1650022040000|2022-04-15 11:27:20|1403.85|1386.75|1403.93|1386.83|1403.93|1386.83|1403.82|1386.72|13
1650022050000|2022-04-15 11:27:30|1404|1386.9|1403.31|1386.21|1404.04|1386.94|1403.31|1386.21|8
1650022060000|2022-04-15 11:27:40|1403.29|1386.19|1403.24|1386.14|1403.42|1386.32|1403.23|1386.13|8
1650022070000|2022-04-15 11:27:50|1403.23|1386.13|1403.09|1385.99|1403.23|1386.13|1403.09|1385.99|2
1650022080000|2022-04-15 11:28:00|1402.98|1385.88|1403.08|1385.98|1403.08|1385.98|1402.98|1385.88|2
1650022090000|2022-04-15 11:28:10|1403.06|1385.96|1402.93|1385.83|1403.06|1385.96|1402.93|1385.83|4
1650022100000|2022-04-15 11:28:20|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1
1650022110000|2022-04-15 11:28:30|1402.94|1385.84|1402.91|1385.81|1403.01|1385.91|1402.91|1385.81|8
1650022130000|2022-04-15 11:28:50|1402.89|1385.79|1403.02|1385.92|1403.02|1385.92|1402.73|1385.63|7
1650022140000|2022-04-15 11:29:00|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1650022180000|2022-04-15 11:29:40|1402.98|1385.88|1402.51|1385.41|1402.98|1385.88|1402.36|1385.26|5
1650022200000|2022-04-15 11:30:00|1402.39|1385.29|1402.82|1385.72|1402.84|1385.74|1402.39|1385.29|5
1650022210000|2022-04-15 11:30:10|1402.8|1385.7|1402.8|1385.7|1402.8|1385.7|1402.8|1385.7|1
1650022220000|2022-04-15 11:30:20|1402.79|1385.69|1402.48|1385.38|1402.79|1385.69|1402.48|1385.38|2
1650022230000|2022-04-15 11:30:30|1402.54|1385.44|1400.33|1383.23|1402.54|1385.44|1399.65|1382.55|17
1650022240000|2022-04-15 11:30:40|1400.32|1383.22|1401.02|1383.92|1401.08|1383.98|1400.3|1383.2|22
1650022250000|2022-04-15 11:30:50|1401.31|1384.21|1400.02|1382.92|1401.31|1384.21|1399.5|1382.4|14
1650022260000|2022-04-15 11:31:00|1400.01|1382.91|1400.04|1382.94|1400.07|1382.97|1399.94|1382.84|16
1650022270000|2022-04-15 11:31:10|1400.03|1382.93|1400.62|1383.52|1400.62|1383.52|1400.01|1382.91|16
1650022280000|2022-04-15 11:31:20|1400.69|1383.59|1400.63|1383.53|1400.69|1383.59|1400.63|1383.53|2
1650022290000|2022-04-15 11:31:30|1400.53|1383.43|1401|1383.9|1401|1383.9|1400.53|1383.43|7
1650022300000|2022-04-15 11:31:40|1400.95|1383.85|1401.24|1384.14|1401.25|1384.15|1400.85|1383.75|11
1650022310000|2022-04-15 11:31:50|1401.25|1384.15|1401.45|1384.35|1401.47|1384.37|1401.04|1383.94|11
1650022320000|2022-04-15 11:32:00|1401.7|1384.6|1401.18|1384.08|1401.79|1384.69|1401.18|1384.08|18
1650022330000|2022-04-15 11:32:10|1401.07|1383.97|1401.13|1384.03|1401.15|1384.05|1400.9|1383.8|13
1650022340000|2022-04-15 11:32:20|1401.18|1384.08|1401.38|1384.28|1401.38|1384.28|1401.18|1384.08|7
1650022350000|2022-04-15 11:32:30|1401.41|1384.31|1401.58|1384.48|1401.58|1384.48|1401.41|1384.31|2
1650022360000|2022-04-15 11:32:40|1401.47|1384.37|1401.58|1384.48|1401.58|1384.48|1401.46|1384.36|7
1650022370000|2022-04-15 11:32:50|1401.57|1384.47|1401.61|1384.51|1401.63|1384.53|1401.48|1384.38|6
1650022380000|2022-04-15 11:33:00|1401.72|1384.62|1401.56|1384.46|1401.85|1384.75|1401.56|1384.46|6
1650022390000|2022-04-15 11:33:10|1401.66|1384.56|1401.45|1384.35|1401.66|1384.56|1401.25|1384.15|7
1650022400000|2022-04-15 11:33:20|1401.48|1384.38|1402.03|1384.93|1402.03|1384.93|1401.48|1384.38|4
1650022410000|2022-04-15 11:33:30|1402.05|1384.95|1401.86|1384.76|1402.08|1384.98|1401.86|1384.76|4
1650022420000|2022-04-15 11:33:40|1401.87|1384.77|1401.76|1384.66|1401.87|1384.77|1401.76|1384.66|2
1650022440000|2022-04-15 11:34:00|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1
1650022450000|2022-04-15 11:34:10|1401.81|1384.71|1401.81|1384.71|1401.81|1384.71|1401.81|1384.71|1
1650022460000|2022-04-15 11:34:20|1401.93|1384.83|1401.93|1384.83|1401.93|1384.83|1401.93|1384.83|1
1650022490000|2022-04-15 11:34:50|1401.94|1384.84|1402.04|1384.94|1402.08|1384.98|1401.94|1384.84|6
1650022500000|2022-04-15 11:35:00|1402.01|1384.91|1402.1|1385|1402.12|1385.02|1402|1384.9|8
1650022510000|2022-04-15 11:35:10|1402.06|1384.96|1402.06|1384.96|1402.07|1384.97|1402.06|1384.96|3
1650022520000|2022-04-15 11:35:20|1402.08|1384.98|1402.11|1385.01|1402.14|1385.04|1402.08|1384.98|4
1650022530000|2022-04-15 11:35:30|1402.07|1384.97|1401.79|1384.69|1402.07|1384.97|1401.79|1384.69|6
1650022540000|2022-04-15 11:35:40|1401.75|1384.65|1401.81|1384.71|1401.86|1384.76|1401.48|1384.38|5
1650022550000|2022-04-15 11:35:50|1401.4|1384.3|1401.31|1384.21|1401.7|1384.6|1401.31|1384.21|3
1650022560000|2022-04-15 11:36:00|1401.07|1383.97|1401.29|1384.19|1401.31|1384.21|1401.07|1383.97|3
1650022570000|2022-04-15 11:36:10|1401.27|1384.17|1401.08|1383.98|1401.29|1384.19|1401.08|1383.98|6
1650022580000|2022-04-15 11:36:20|1401.09|1383.99|1401.08|1383.98|1401.09|1383.99|1401.08|1383.98|2
1650022590000|2022-04-15 11:36:30|1401.2|1384.1|1401.4|1384.3|1401.4|1384.3|1401.2|1384.1|8
1650022610000|2022-04-15 11:36:50|1401.75|1384.65|1401.84|1384.74|1401.84|1384.74|1401.73|1384.63|8
1650022620000|2022-04-15 11:37:00|1401.96|1384.86|1401.95|1384.85|1401.96|1384.86|1401.9|1384.8|6
1650022630000|2022-04-15 11:37:10|1401.9|1384.8|1401.74|1384.64|1401.9|1384.8|1401.74|1384.64|6
1650022640000|2022-04-15 11:37:20|1401.75|1384.65|1401.6|1384.5|1401.92|1384.82|1401.58|1384.48|5
1650022650000|2022-04-15 11:37:30|1401.98|1384.88|1401.82|1384.72|1401.98|1384.88|1401.82|1384.72|4
1650022660000|2022-04-15 11:37:40|1401.83|1384.73|1401.83|1384.73|1401.83|1384.73|1401.83|1384.73|1
1650022670000|2022-04-15 11:37:50|1401.85|1384.75|1401.82|1384.72|1401.85|1384.75|1401.82|1384.72|3
1650022680000|2022-04-15 11:38:00|1401.88|1384.78|1401.85|1384.75|1401.88|1384.78|1401.83|1384.73|3
1650022690000|2022-04-15 11:38:10|1402|1384.9|1402.04|1384.94|1402.04|1384.94|1402|1384.9|3
1650022700000|2022-04-15 11:38:20|1401.86|1384.76|1401.8|1384.7|1401.91|1384.81|1401.8|1384.7|4
1650022710000|2022-04-15 11:38:30|1401.85|1384.75|1401.14|1384.04|1401.85|1384.75|1401.14|1384.04|3
1650022720000|2022-04-15 11:38:40|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1650022730000|2022-04-15 11:38:50|1401.1|1384|1400.51|1383.41|1401.1|1384|1400.43|1383.33|12
1650022740000|2022-04-15 11:39:00|1400.65|1383.55|1401.04|1383.94|1401.05|1383.95|1400.59|1383.49|9
1650022750000|2022-04-15 11:39:10|1401.05|1383.95|1401.09|1383.99|1401.11|1384.01|1401.03|1383.93|7
1650022760000|2022-04-15 11:39:20|1401.08|1383.98|1401.09|1383.99|1401.11|1384.01|1401.05|1383.95|5
1650022770000|2022-04-15 11:39:30|1401.11|1384.01|1401.09|1383.99|1401.11|1384.01|1401.09|1383.99|2
1650022780000|2022-04-15 11:39:40|1401.08|1383.98|1401.26|1384.16|1401.26|1384.16|1401.08|1383.98|4
1650022800000|2022-04-15 11:40:00|1401.2|1384.1|1401.16|1384.06|1401.2|1384.1|1401.14|1384.04|7
1650022820000|2022-04-15 11:40:20|1401.2|1384.1|1401.11|1384.01|1401.24|1384.14|1401.11|1384.01|3
1650022830000|2022-04-15 11:40:30|1401.14|1384.04|1401.12|1384.02|1401.15|1384.05|1401.12|1384.02|4
1650022850000|2022-04-15 11:40:50|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650022860000|2022-04-15 11:41:00|1401.07|1383.97|1401.12|1384.02|1401.12|1384.02|1401.07|1383.97|4
1650022870000|2022-04-15 11:41:10|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650022890000|2022-04-15 11:41:30|1401.12|1384.02|1401.41|1384.31|1401.43|1384.33|1401.11|1384.01|7
1650022900000|2022-04-15 11:41:40|1401.44|1384.34|1401.47|1384.37|1401.59|1384.49|1401.4|1384.3|7
1650022910000|2022-04-15 11:41:50|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1
1650022920000|2022-04-15 11:42:00|1401.33|1384.23|1401.41|1384.31|1401.41|1384.31|1401.33|1384.23|2
1650022930000|2022-04-15 11:42:10|1401.44|1384.34|1401.38|1384.28|1401.56|1384.46|1401.07|1383.97|11
1650022940000|2022-04-15 11:42:20|1401.74|1384.64|1401.82|1384.72|1401.82|1384.72|1401.74|1384.64|3
1650022960000|2022-04-15 11:42:40|1401.62|1384.52|1401.62|1384.52|1401.62|1384.52|1401.62|1384.52|1
1650022970000|2022-04-15 11:42:50|1401.6|1384.5|1401.6|1384.5|1401.6|1384.5|1401.6|1384.5|1
1650022980000|2022-04-15 11:43:00|1401.64|1384.54|1401.23|1384.13|1401.72|1384.62|1401.23|1384.13|9
1650022990000|2022-04-15 11:43:10|1401.26|1384.16|1401.08|1383.98|1401.26|1384.16|1401.08|1383.98|3
1650023000000|2022-04-15 11:43:20|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1
1650023020000|2022-04-15 11:43:40|1401.24|1384.14|1401.04|1383.94|1401.24|1384.14|1401|1383.9|11
1650023030000|2022-04-15 11:43:50|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.02|1383.92|6
1650023040000|2022-04-15 11:44:00|1401.02|1383.92|1400.81|1383.71|1401.08|1383.98|1400.81|1383.71|10
1650023050000|2022-04-15 11:44:10|1400.94|1383.84|1400.65|1383.55|1400.95|1383.85|1400.6|1383.5|8
1650023060000|2022-04-15 11:44:20|1400.6|1383.5|1400.6|1383.5|1400.6|1383.5|1400.6|1383.5|1
1650023090000|2022-04-15 11:44:50|1400.24|1383.14|1400.24|1383.14|1400.24|1383.14|1400.24|1383.14|1
1650023100000|2022-04-15 11:45:00|1400|1382.9|1400.14|1383.04|1400.16|1383.06|1400|1382.9|7
1650023110000|2022-04-15 11:45:10|1400.13|1383.03|1400.05|1382.95|1400.16|1383.06|1400.05|1382.95|12
1650023130000|2022-04-15 11:45:30|1400.06|1382.96|1399.96|1382.86|1400.06|1382.96|1399.96|1382.86|2
1650023140000|2022-04-15 11:45:40|1400|1382.9|1399.96|1382.86|1400|1382.9|1399.96|1382.86|4
1650023150000|2022-04-15 11:45:50|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1
1650023160000|2022-04-15 11:46:00|1399.93|1382.83|1399.93|1382.83|1399.93|1382.83|1399.93|1382.83|1
1650023180000|2022-04-15 11:46:20|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1
1650023190000|2022-04-15 11:46:30|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1
1650023200000|2022-04-15 11:46:40|1399.89|1382.79|1399.29|1382.19|1399.89|1382.79|1399.27|1382.17|16
1650023210000|2022-04-15 11:46:50|1399.24|1382.14|1399.11|1382.01|1399.29|1382.19|1399.09|1381.99|13
1650023220000|2022-04-15 11:47:00|1399.12|1382.02|1399.08|1381.98|1399.17|1382.07|1398.99|1381.89|6
1650023230000|2022-04-15 11:47:10|1399.12|1382.02|1399.17|1382.07|1399.17|1382.07|1399.09|1381.99|10
1650023240000|2022-04-15 11:47:20|1399.16|1382.06|1399.08|1381.98|1399.16|1382.06|1399.05|1381.95|12
1650023250000|2022-04-15 11:47:30|1399.07|1381.97|1399.08|1381.98|1399.08|1381.98|1399.05|1381.95|7
1650023260000|2022-04-15 11:47:40|1399.16|1382.06|1399.13|1382.03|1399.16|1382.06|1399.13|1382.03|6
1650023270000|2022-04-15 11:47:50|1399.14|1382.04|1399.33|1382.23|1399.33|1382.23|1399.08|1381.98|10
1650023280000|2022-04-15 11:48:00|1399.34|1382.24|1399.92|1382.82|1399.92|1382.82|1399.34|1382.24|5
1650023290000|2022-04-15 11:48:10|1399.94|1382.84|1399.92|1382.82|1399.96|1382.86|1399.91|1382.81|7
1650023300000|2022-04-15 11:48:20|1399.84|1382.74|1399.84|1382.74|1399.84|1382.74|1399.65|1382.55|3
1650023310000|2022-04-15 11:48:30|1399.66|1382.56|1399.56|1382.46|1399.98|1382.88|1399.56|1382.46|6
1650023320000|2022-04-15 11:48:40|1399.98|1382.88|1400.02|1382.92|1400.14|1383.04|1399.72|1382.62|12
1650023340000|2022-04-15 11:49:00|1400.09|1382.99|1400.02|1382.92|1400.09|1382.99|1400.02|1382.92|3
1650023350000|2022-04-15 11:49:10|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1
1650023360000|2022-04-15 11:49:20|1400.04|1382.94|1400.02|1382.92|1400.04|1382.94|1400.02|1382.92|2
1650023370000|2022-04-15 11:49:30|1399.99|1382.89|1399.99|1382.89|1399.99|1382.89|1399.99|1382.89|1
1650023380000|2022-04-15 11:49:40|1399.75|1382.65|1399.38|1382.28|1399.75|1382.65|1399.33|1382.23|14
1650023390000|2022-04-15 11:49:50|1399.43|1382.33|1399.53|1382.43|1399.53|1382.43|1399.38|1382.28|4
1650023400000|2022-04-15 11:50:00|1399.56|1382.46|1401.04|1383.94|1401.04|1383.94|1399.56|1382.46|17
1650023410000|2022-04-15 11:50:10|1401.06|1383.96|1401.03|1383.93|1401.06|1383.96|1400.99|1383.89|9
1650023420000|2022-04-15 11:50:20|1401.05|1383.95|1401.02|1383.92|1401.05|1383.95|1401.02|1383.92|4
1650023430000|2022-04-15 11:50:30|1400.95|1383.85|1401.05|1383.95|1401.05|1383.95|1400.95|1383.85|4
1650023460000|2022-04-15 11:51:00|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1
1650023470000|2022-04-15 11:51:10|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650023480000|2022-04-15 11:51:20|1401.15|1384.05|1401.1|1384|1401.15|1384.05|1401.1|1384|4
1650023490000|2022-04-15 11:51:30|1401.14|1384.04|1401.1|1384|1401.14|1384.04|1401.1|1384|2
1650023520000|2022-04-15 11:52:00|1401.06|1383.96|1401.14|1384.04|1401.14|1384.04|1401.03|1383.93|5
1650023530000|2022-04-15 11:52:10|1401.28|1384.18|1401.34|1384.24|1401.36|1384.26|1401.19|1384.09|7
1650023540000|2022-04-15 11:52:20|1401.33|1384.23|1401.33|1384.23|1401.33|1384.23|1401.3|1384.2|4
1650023550000|2022-04-15 11:52:30|1401.4|1384.3|1401.78|1384.68|1401.78|1384.68|1401.4|1384.3|5
1650023560000|2022-04-15 11:52:40|1401.83|1384.73|1401.92|1384.82|1401.92|1384.82|1401.75|1384.65|5
1650023570000|2022-04-15 11:52:50|1401.88|1384.78|1401.8|1384.7|1401.88|1384.78|1401.8|1384.7|2
1650023580000|2022-04-15 11:53:00|1401.73|1384.63|1401.73|1384.63|1401.73|1384.63|1401.73|1384.63|1
1650023590000|2022-04-15 11:53:10|1401.72|1384.62|1401.32|1384.22|1401.72|1384.62|1401.32|1384.22|3
1650023610000|2022-04-15 11:53:30|1401.26|1384.16|1401.26|1384.16|1401.26|1384.16|1401.26|1384.16|1
1650023620000|2022-04-15 11:53:40|1401.27|1384.17|1401.27|1384.17|1401.27|1384.17|1401.27|1384.17|1
1650023630000|2022-04-15 11:53:50|1401.67|1384.57|1401.67|1384.57|1401.67|1384.57|1401.67|1384.57|1
1650023640000|2022-04-15 11:54:00|1401.73|1384.63|1401.64|1384.54|1401.73|1384.63|1401.64|1384.54|3
1650023650000|2022-04-15 11:54:10|1401.68|1384.58|1401.42|1384.32|1401.68|1384.58|1401.3|1384.2|3
1650023660000|2022-04-15 11:54:20|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1
1650023670000|2022-04-15 11:54:30|1401.16|1384.06|1400.34|1383.24|1401.16|1384.06|1400.28|1383.18|13
1650023680000|2022-04-15 11:54:40|1400.55|1383.45|1400.55|1383.45|1400.56|1383.46|1400.44|1383.34|9
1650023690000|2022-04-15 11:54:50|1400.52|1383.42|1400.86|1383.76|1400.88|1383.78|1400.13|1383.03|6
1650023700000|2022-04-15 11:55:00|1400.82|1383.72|1400.76|1383.66|1400.82|1383.72|1400.72|1383.62|5
1650023710000|2022-04-15 11:55:10|1400.69|1383.59|1400.69|1383.59|1400.69|1383.59|1400.69|1383.59|1
1650023730000|2022-04-15 11:55:30|1400.76|1383.66|1400.82|1383.72|1400.82|1383.72|1400.76|1383.66|2
1650023740000|2022-04-15 11:55:40|1400.83|1383.73|1401.04|1383.94|1401.11|1384.01|1400.83|1383.73|8
1650023760000|2022-04-15 11:56:00|1401.05|1383.95|1401.08|1383.98|1401.08|1383.98|1401.03|1383.93|7
1650023770000|2022-04-15 11:56:10|1401.06|1383.96|1400.23|1383.13|1401.06|1383.96|1400.23|1383.13|12
1650023780000|2022-04-15 11:56:20|1400.21|1383.11|1400.21|1383.11|1400.21|1383.11|1400.21|1383.11|1
1650023790000|2022-04-15 11:56:30|1400.19|1383.09|1400.23|1383.13|1400.23|1383.13|1400.18|1383.08|4
1650023800000|2022-04-15 11:56:40|1400.22|1383.12|1400.23|1383.13|1400.23|1383.13|1400.21|1383.11|3
1650023820000|2022-04-15 11:57:00|1400.22|1383.12|1400.23|1383.13|1400.23|1383.13|1400.22|1383.12|2
1650023830000|2022-04-15 11:57:10|1400.44|1383.34|1400.99|1383.89|1400.99|1383.89|1400.39|1383.29|13
1650023840000|2022-04-15 11:57:20|1401|1383.9|1401.08|1383.98|1401.1|1384|1401|1383.9|4
1650023850000|2022-04-15 11:57:30|1401.1|1384|1401.1|1384|1401.1|1384|1401.1|1384|1
1650023860000|2022-04-15 11:57:40|1401.08|1383.98|1401.07|1383.97|1401.09|1383.99|1401.07|1383.97|3
1650023870000|2022-04-15 11:57:50|1401.08|1383.98|1401.1|1384|1401.1|1384|1401.08|1383.98|2
1650023880000|2022-04-15 11:58:00|1401.11|1384.01|1401.09|1383.99|1401.14|1384.04|1401.09|1383.99|8
1650023890000|2022-04-15 11:58:10|1401.08|1383.98|1401.08|1383.98|1401.1|1384|1401.08|1383.98|4
1650023900000|2022-04-15 11:58:20|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650023920000|2022-04-15 11:58:40|1401.19|1384.09|1401.16|1384.06|1401.19|1384.09|1401.12|1384.02|5
1650023930000|2022-04-15 11:58:50|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1
1650023940000|2022-04-15 11:59:00|1401.14|1384.04|1400.4|1383.3|1401.14|1384.04|1400.26|1383.16|16
1650023950000|2022-04-15 11:59:10|1400.44|1383.34|1400.4|1383.3|1400.44|1383.34|1400.4|1383.3|2
1650023960000|2022-04-15 11:59:20|1400.48|1383.38|1399.99|1382.89|1400.48|1383.38|1399.99|1382.89|5
1650023970000|2022-04-15 11:59:30|1399.65|1382.55|1399.25|1382.15|1399.71|1382.61|1399.25|1382.15|10
1650023980000|2022-04-15 11:59:40|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1399.06|1381.96|5
1650023990000|2022-04-15 11:59:50|1399.21|1382.11|1399.97|1382.87|1400.18|1383.08|1399.21|1382.11|20
1650024000000|2022-04-15 12:00:00|1399.99|1382.89|1400.02|1382.92|1400.1|1383|1399.99|1382.89|8
1650024010000|2022-04-15 12:00:10|1399.99|1382.89|1400.52|1383.42|1400.56|1383.46|1399.96|1382.86|19
1650024020000|2022-04-15 12:00:20|1400.51|1383.41|1400.94|1383.84|1400.94|1383.84|1400.48|1383.38|8
1650024030000|2022-04-15 12:00:30|1400.83|1383.73|1400.84|1383.74|1400.9|1383.8|1400.83|1383.73|5
1650024040000|2022-04-15 12:00:40|1400.82|1383.72|1400.46|1383.36|1400.82|1383.72|1400.46|1383.36|6
1650024050000|2022-04-15 12:00:50|1400.48|1383.38|1400.26|1383.16|1400.51|1383.41|1400.24|1383.14|5
1650024060000|2022-04-15 12:01:00|1400.23|1383.13|1400.5|1383.4|1400.5|1383.4|1400.21|1383.11|11
1650024070000|2022-04-15 12:01:10|1400.52|1383.42|1400.52|1383.42|1400.52|1383.42|1400.52|1383.42|1
1650024080000|2022-04-15 12:01:20|1400.43|1383.33|1400.45|1383.35|1400.45|1383.35|1400.43|1383.33|2
1650024090000|2022-04-15 12:01:30|1400.42|1383.32|1400.33|1383.23|1400.42|1383.32|1400.31|1383.21|3
1650024100000|2022-04-15 12:01:40|1400.35|1383.25|1400.38|1383.28|1400.4|1383.3|1400.35|1383.25|5
1650024110000|2022-04-15 12:01:50|1400.2|1383.1|1400.4|1383.3|1400.4|1383.3|1400.2|1383.1|6
1650024120000|2022-04-15 12:02:00|1400.15|1383.05|1399.98|1382.88|1400.18|1383.08|1399.98|1382.88|9
1650024130000|2022-04-15 12:02:10|1399.96|1382.86|1399.65|1382.55|1399.96|1382.86|1399.58|1382.48|13
1650024140000|2022-04-15 12:02:20|1399.66|1382.56|1399.65|1382.55|1399.66|1382.56|1399.65|1382.55|4
1650024150000|2022-04-15 12:02:30|1399.51|1382.41|1399.23|1382.13|1399.74|1382.64|1399.23|1382.13|4
1650024160000|2022-04-15 12:02:40|1399.58|1382.48|1399.58|1382.48|1399.65|1382.55|1399.58|1382.48|3
1650024180000|2022-04-15 12:03:00|1399.45|1382.35|1399.45|1382.35|1399.45|1382.35|1399.45|1382.35|1
1650024190000|2022-04-15 12:03:10|1399.47|1382.37|1400.06|1382.96|1400.06|1382.96|1399.45|1382.35|15
1650024200000|2022-04-15 12:03:20|1400.05|1382.95|1400.03|1382.93|1400.07|1382.97|1400.03|1382.93|12
1650024210000|2022-04-15 12:03:30|1399.95|1382.85|1399.98|1382.88|1400|1382.9|1399.95|1382.85|8
1650024220000|2022-04-15 12:03:40|1399.94|1382.84|1399.95|1382.85|1399.97|1382.87|1399.94|1382.84|4
1650024230000|2022-04-15 12:03:50|1399.93|1382.83|1400.07|1382.97|1400.07|1382.97|1399.93|1382.83|7
1650024240000|2022-04-15 12:04:00|1400.1|1383|1400.33|1383.23|1400.44|1383.34|1400.1|1383|9
1650024250000|2022-04-15 12:04:10|1400.34|1383.24|1400.58|1383.48|1400.67|1383.57|1400.34|1383.24|7
1650024260000|2022-04-15 12:04:20|1400.59|1383.49|1400.86|1383.76|1400.89|1383.79|1400.59|1383.49|8
1650024270000|2022-04-15 12:04:30|1400.9|1383.8|1400.9|1383.8|1400.9|1383.8|1400.9|1383.8|1
1650024280000|2022-04-15 12:04:40|1400.77|1383.67|1400.77|1383.67|1400.77|1383.67|1400.77|1383.67|1
1650024290000|2022-04-15 12:04:50|1400.78|1383.68|1400.77|1383.67|1400.78|1383.68|1400.77|1383.67|2
1650024300000|2022-04-15 12:05:00|1400.76|1383.66|1400.73|1383.63|1400.91|1383.81|1400.61|1383.51|14
1650024310000|2022-04-15 12:05:10|1400.8|1383.7|1400.95|1383.85|1400.95|1383.85|1400.75|1383.65|5
1650024320000|2022-04-15 12:05:20|1400.87|1383.77|1400.95|1383.85|1400.95|1383.85|1400.87|1383.77|2
1650024330000|2022-04-15 12:05:30|1400.97|1383.87|1401.15|1384.05|1401.15|1384.05|1400.97|1383.87|7
1650024340000|2022-04-15 12:05:40|1401.27|1384.17|1401.07|1383.97|1401.27|1384.17|1401.02|1383.92|7
1650024350000|2022-04-15 12:05:50|1401.05|1383.95|1401.12|1384.02|1401.13|1384.03|1401.03|1383.93|9
1650024360000|2022-04-15 12:06:00|1401.03|1383.93|1401.87|1384.77|1401.87|1384.77|1401.03|1383.93|18
1650024370000|2022-04-15 12:06:10|1402.14|1385.04|1402.08|1384.98|1402.17|1385.07|1402.08|1384.98|6
1650024380000|2022-04-15 12:06:20|1402.15|1385.05|1402.07|1384.97|1402.15|1385.05|1402.07|1384.97|3
1650024390000|2022-04-15 12:06:30|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1
1650024400000|2022-04-15 12:06:40|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1
1650024410000|2022-04-15 12:06:50|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1
1650024420000|2022-04-15 12:07:00|1401.96|1384.86|1402.04|1384.94|1402.04|1384.94|1401.96|1384.86|3
1650024430000|2022-04-15 12:07:10|1402.03|1384.93|1401.52|1384.42|1402.03|1384.93|1401.52|1384.42|14
1650024440000|2022-04-15 12:07:20|1401.44|1384.34|1401.44|1384.34|1401.51|1384.41|1401.41|1384.31|6
1650024450000|2022-04-15 12:07:30|1401.51|1384.41|1401.54|1384.44|1401.57|1384.47|1401.51|1384.41|6
1650024460000|2022-04-15 12:07:40|1401.62|1384.52|1401.62|1384.52|1401.62|1384.52|1401.62|1384.52|1
1650024470000|2022-04-15 12:07:50|1401.63|1384.53|1401.85|1384.75|1401.85|1384.75|1401.63|1384.53|2
1650024480000|2022-04-15 12:08:00|1401.88|1384.78|1402.02|1384.92|1402.07|1384.97|1401.73|1384.63|11
1650024490000|2022-04-15 12:08:10|1402|1384.9|1401.39|1384.29|1402.03|1384.93|1401.39|1384.29|10
1650024500000|2022-04-15 12:08:20|1401.38|1384.28|1401.38|1384.28|1401.38|1384.28|1401.38|1384.28|1
1650024510000|2022-04-15 12:08:30|1401.21|1384.11|1401.24|1384.14|1401.24|1384.14|1401.21|1384.11|2
1650024520000|2022-04-15 12:08:40|1401.22|1384.12|1401.4|1384.3|1401.4|1384.3|1401.21|1384.11|5
1650024540000|2022-04-15 12:09:00|1401.36|1384.26|1401.22|1384.12|1401.36|1384.26|1401.18|1384.08|8
1650024550000|2022-04-15 12:09:10|1401.35|1384.25|1401.07|1383.97|1401.35|1384.25|1401.07|1383.97|2
1650024560000|2022-04-15 12:09:20|1401.02|1383.92|1401.01|1383.91|1401.02|1383.92|1401.01|1383.91|2
1650024570000|2022-04-15 12:09:30|1401.04|1383.94|1400.96|1383.86|1401.04|1383.94|1400.67|1383.57|5
1650024580000|2022-04-15 12:09:40|1400.94|1383.84|1400.87|1383.77|1400.94|1383.84|1400.63|1383.53|7
1650024590000|2022-04-15 12:09:50|1400.42|1383.32|1400.82|1383.72|1400.86|1383.76|1400.42|1383.32|8
1650024600000|2022-04-15 12:10:00|1400.91|1383.81|1400.56|1383.46|1400.91|1383.81|1400.37|1383.27|5
1650024610000|2022-04-15 12:10:10|1400.22|1383.12|1399.93|1382.83|1400.22|1383.12|1399.93|1382.83|10
1650024620000|2022-04-15 12:10:20|1399.69|1382.59|1399.44|1382.34|1399.93|1382.83|1399.43|1382.33|12
1650024630000|2022-04-15 12:10:30|1399.38|1382.28|1399.09|1381.99|1399.49|1382.39|1399.09|1381.99|7
1650024640000|2022-04-15 12:10:40|1399.08|1381.98|1399.27|1382.17|1399.27|1382.17|1399.08|1381.98|6
1650024660000|2022-04-15 12:11:00|1399.48|1382.38|1399.1|1382|1399.48|1382.38|1399.1|1382|3
1650024670000|2022-04-15 12:11:10|1399.08|1381.98|1399.08|1381.98|1399.1|1382|1399.08|1381.98|3
1650024680000|2022-04-15 12:11:20|1399.1|1382|1399.08|1381.98|1399.1|1382|1399.08|1381.98|2
1650024690000|2022-04-15 12:11:30|1399.28|1382.18|1399.13|1382.03|1399.28|1382.18|1399.13|1382.03|2
1650024700000|2022-04-15 12:11:40|1399.19|1382.09|1398.79|1381.69|1399.19|1382.09|1398.79|1381.69|6
1650024710000|2022-04-15 12:11:50|1398.72|1381.62|1398.72|1381.62|1398.72|1381.62|1398.72|1381.62|1
1650024720000|2022-04-15 12:12:00|1398.73|1381.63|1398.99|1381.89|1399.01|1381.91|1398.73|1381.63|5
1650024730000|2022-04-15 12:12:10|1399.01|1381.91|1399.01|1381.91|1399.17|1382.07|1399.01|1381.91|3
1650024740000|2022-04-15 12:12:20|1398.99|1381.89|1399.05|1381.95|1399.05|1381.95|1398.97|1381.87|6
1650024750000|2022-04-15 12:12:30|1399.09|1381.99|1398.98|1381.88|1399.09|1381.99|1398.98|1381.88|2
1650024780000|2022-04-15 12:13:00|1399.04|1381.94|1398.66|1381.56|1399.06|1381.96|1398.66|1381.56|6
1650024790000|2022-04-15 12:13:10|1398.65|1381.55|1398.37|1381.27|1398.65|1381.55|1398.24|1381.14|6
1650024800000|2022-04-15 12:13:20|1398.38|1381.28|1399.09|1381.99|1399.1|1382|1398.38|1381.28|12
1650024810000|2022-04-15 12:13:30|1399.05|1381.95|1399.5|1382.4|1399.55|1382.45|1399.05|1381.95|15
1650024820000|2022-04-15 12:13:40|1399.55|1382.45|1399.67|1382.57|1399.75|1382.65|1399.5|1382.4|8
1650024830000|2022-04-15 12:13:50|1399.65|1382.55|1399.67|1382.57|1399.67|1382.57|1399.55|1382.45|4
1650024840000|2022-04-15 12:14:00|1399.78|1382.68|1400.16|1383.06|1400.16|1383.06|1399.72|1382.62|4
1650024850000|2022-04-15 12:14:10|1399.96|1382.86|1400.16|1383.06|1400.16|1383.06|1399.96|1382.86|3
1650024860000|2022-04-15 12:14:20|1400.14|1383.04|1400.08|1382.98|1400.14|1383.04|1399.94|1382.84|13
1650024870000|2022-04-15 12:14:30|1400.13|1383.03|1400.02|1382.92|1400.13|1383.03|1399.98|1382.88|5
1650024880000|2022-04-15 12:14:40|1400.03|1382.93|1399.99|1382.89|1400.04|1382.94|1399.91|1382.81|11
1650024890000|2022-04-15 12:14:50|1400|1382.9|1400.01|1382.91|1400.01|1382.91|1400|1382.9|2
1650024900000|2022-04-15 12:15:00|1400.02|1382.92|1399.97|1382.87|1400.1|1383|1399.93|1382.83|6
1650024910000|2022-04-15 12:15:10|1399.99|1382.89|1399.99|1382.89|1399.99|1382.89|1399.99|1382.89|1
1650024920000|2022-04-15 12:15:20|1399.92|1382.82|1399.2|1382.1|1399.92|1382.82|1399.11|1382.01|9
1650024930000|2022-04-15 12:15:30|1399.18|1382.08|1399.2|1382.1|1399.2|1382.1|1399.18|1382.08|2
1650024940000|2022-04-15 12:15:40|1399.07|1381.97|1399.14|1382.04|1399.14|1382.04|1399.07|1381.97|2
1650024950000|2022-04-15 12:15:50|1399.18|1382.08|1399.1|1382|1399.18|1382.08|1399.1|1382|4
1650024960000|2022-04-15 12:16:00|1399.16|1382.06|1399.16|1382.06|1399.16|1382.06|1399.16|1382.06|1
1650024970000|2022-04-15 12:16:10|1399.27|1382.17|1400.17|1383.07|1400.19|1383.09|1399.25|1382.15|13
1650024980000|2022-04-15 12:16:20|1400.18|1383.08|1399.9|1382.8|1400.19|1383.09|1399.9|1382.8|8
1650024990000|2022-04-15 12:16:30|1399.94|1382.84|1400.08|1382.98|1400.08|1382.98|1399.9|1382.8|6
1650025030000|2022-04-15 12:17:10|1400.06|1382.96|1400.05|1382.95|1400.06|1382.96|1400.05|1382.95|2
1650025040000|2022-04-15 12:17:20|1400.08|1382.98|1400.04|1382.94|1400.09|1382.99|1400.04|1382.94|4
1650025050000|2022-04-15 12:17:30|1400.12|1383.02|1400.1|1383|1400.15|1383.05|1400.05|1382.95|4
1650025060000|2022-04-15 12:17:40|1400.09|1382.99|1400.67|1383.57|1400.86|1383.76|1400.09|1382.99|10
1650025070000|2022-04-15 12:17:50|1400.8|1383.7|1400.8|1383.7|1400.8|1383.7|1400.8|1383.7|1
1650025080000|2022-04-15 12:18:00|1400.73|1383.63|1400.97|1383.87|1400.97|1383.87|1400.73|1383.63|2
1650025090000|2022-04-15 12:18:10|1400.95|1383.85|1400.91|1383.81|1400.95|1383.85|1400.62|1383.52|4
1650025100000|2022-04-15 12:18:20|1400.9|1383.8|1400.9|1383.8|1400.9|1383.8|1400.9|1383.8|1
1650025120000|2022-04-15 12:18:40|1400.91|1383.81|1401.06|1383.96|1401.06|1383.96|1400.91|1383.81|4
1650025130000|2022-04-15 12:18:50|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1650025140000|2022-04-15 12:19:00|1401.03|1383.93|1400.84|1383.74|1401.06|1383.96|1400.8|1383.7|5
1650025150000|2022-04-15 12:19:10|1400.8|1383.7|1400.96|1383.86|1400.96|1383.86|1400.69|1383.59|4
1650025160000|2022-04-15 12:19:20|1400.98|1383.88|1401|1383.9|1401|1383.9|1400.98|1383.88|4
1650025170000|2022-04-15 12:19:30|1401.12|1384.02|1401.09|1383.99|1401.12|1384.02|1401.09|1383.99|2
1650025180000|2022-04-15 12:19:40|1401.13|1384.03|1401.09|1383.99|1401.17|1384.07|1401.09|1383.99|3
1650025190000|2022-04-15 12:19:50|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1
1650025200000|2022-04-15 12:20:00|1401.37|1384.27|1401.22|1384.12|1401.37|1384.27|1401.19|1384.09|9
1650025210000|2022-04-15 12:20:10|1401.15|1384.05|1401.47|1384.37|1401.48|1384.38|1401.05|1383.95|14
1650025220000|2022-04-15 12:20:20|1401.66|1384.56|1401.56|1384.46|1401.66|1384.56|1401.51|1384.41|12
1650025230000|2022-04-15 12:20:30|1401.51|1384.41|1401.5|1384.4|1401.56|1384.46|1401.48|1384.38|11
1650025240000|2022-04-15 12:20:40|1401.51|1384.41|1401.56|1384.46|1401.56|1384.46|1401.46|1384.36|18
1650025250000|2022-04-15 12:20:50|1401.58|1384.48|1401.56|1384.46|1401.65|1384.55|1401.54|1384.44|11
1650025260000|2022-04-15 12:21:00|1401.61|1384.51|1401.6|1384.5|1401.78|1384.68|1401.6|1384.5|17
1650025270000|2022-04-15 12:21:10|1401.65|1384.55|1401.78|1384.68|1401.78|1384.68|1401.65|1384.55|6
1650025280000|2022-04-15 12:21:20|1401.79|1384.69|1401.87|1384.77|1401.92|1384.82|1401.79|1384.69|5
1650025290000|2022-04-15 12:21:30|1401.89|1384.79|1401.92|1384.82|1401.92|1384.82|1401.89|1384.79|2
1650025300000|2022-04-15 12:21:40|1401.93|1384.83|1401.93|1384.83|1401.93|1384.83|1401.93|1384.83|1
1650025310000|2022-04-15 12:21:50|1401.9|1384.8|1401.93|1384.83|1401.93|1384.83|1401.9|1384.8|3
1650025320000|2022-04-15 12:22:00|1401.79|1384.69|1400.35|1383.25|1401.95|1384.85|1400.21|1383.11|13
1650025330000|2022-04-15 12:22:10|1400.42|1383.32|1400.52|1383.42|1400.58|1383.48|1400.35|1383.25|4
1650025360000|2022-04-15 12:22:40|1400.5|1383.4|1400.42|1383.32|1400.5|1383.4|1400.42|1383.32|2
1650025370000|2022-04-15 12:22:50|1400.4|1383.3|1400.4|1383.3|1400.4|1383.3|1400.4|1383.3|1
1650025390000|2022-04-15 12:23:10|1400.05|1382.95|1401.02|1383.92|1401.02|1383.92|1400.05|1382.95|12
1650025400000|2022-04-15 12:23:20|1401.05|1383.95|1401.03|1383.93|1401.07|1383.97|1401.02|1383.92|6
1650025410000|2022-04-15 12:23:30|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1650025420000|2022-04-15 12:23:40|1401.05|1383.95|1401.06|1383.96|1401.07|1383.97|1401.04|1383.94|6
1650025430000|2022-04-15 12:23:50|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1
1650025440000|2022-04-15 12:24:00|1401.07|1383.97|1401.06|1383.96|1401.07|1383.97|1401.04|1383.94|4
1650025450000|2022-04-15 12:24:10|1401.02|1383.92|1401.01|1383.91|1401.02|1383.92|1401.01|1383.91|2
1650025460000|2022-04-15 12:24:20|1401.05|1383.95|1400.89|1383.79|1401.05|1383.95|1400.4|1383.3|7
1650025470000|2022-04-15 12:24:30|1400.66|1383.56|1400.23|1383.13|1400.89|1383.79|1400.23|1383.13|5
1650025480000|2022-04-15 12:24:40|1400.54|1383.44|1400.42|1383.32|1400.54|1383.44|1400.42|1383.32|3
1650025490000|2022-04-15 12:24:50|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1
1650025500000|2022-04-15 12:25:00|1400.61|1383.51|1400.19|1383.09|1400.61|1383.51|1400.19|1383.09|4
1650025510000|2022-04-15 12:25:10|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1
1650025520000|2022-04-15 12:25:20|1400.08|1382.98|1400.15|1383.05|1400.15|1383.05|1400.08|1382.98|2
1650025540000|2022-04-15 12:25:40|1400.17|1383.07|1399.83|1382.73|1400.17|1383.07|1399.83|1382.73|9
1650025550000|2022-04-15 12:25:50|1399.81|1382.71|1399.81|1382.71|1399.81|1382.71|1399.75|1382.65|3
1650025560000|2022-04-15 12:26:00|1399.45|1382.35|1399.07|1381.97|1399.45|1382.35|1399.07|1381.97|2
1650025580000|2022-04-15 12:26:20|1399.14|1382.04|1399.18|1382.08|1399.18|1382.08|1399.14|1382.04|2
1650025600000|2022-04-15 12:26:40|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1
1650025610000|2022-04-15 12:26:50|1399.08|1381.98|1399.11|1382.01|1399.11|1382.01|1399.07|1381.97|4
1650025620000|2022-04-15 12:27:00|1399.08|1381.98|1399.07|1381.97|1399.08|1381.98|1399.07|1381.97|2
1650025650000|2022-04-15 12:27:30|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1
1650025670000|2022-04-15 12:27:50|1399.17|1382.07|1399.15|1382.05|1399.17|1382.07|1399.15|1382.05|2
1650025680000|2022-04-15 12:28:00|1399.17|1382.07|1399.06|1381.96|1399.17|1382.07|1399.06|1381.96|2
1650025690000|2022-04-15 12:28:10|1399.05|1381.95|1399.01|1381.91|1399.05|1381.95|1399.01|1381.91|6
1650025700000|2022-04-15 12:28:20|1399.03|1381.93|1399.76|1382.66|1399.76|1382.66|1398.99|1381.89|9
1650025710000|2022-04-15 12:28:30|1399.75|1382.65|1399.77|1382.67|1399.77|1382.67|1399.75|1382.65|3
1650025720000|2022-04-15 12:28:40|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1399.92|1382.82|1
1650025730000|2022-04-15 12:28:50|1399.91|1382.81|1399.91|1382.81|1399.91|1382.81|1399.91|1382.81|1
1650025740000|2022-04-15 12:29:00|1399.94|1382.84|1399.99|1382.89|1400.11|1383.01|1399.94|1382.84|3
1650025780000|2022-04-15 12:29:40|1399.78|1382.68|1399.14|1382.04|1399.78|1382.68|1399.13|1382.03|9
1650025800000|2022-04-15 12:30:00|1399.16|1382.06|1399.02|1381.92|1399.38|1382.28|1399.01|1381.91|9
1650025810000|2022-04-15 12:30:10|1398.82|1381.72|1398.82|1381.72|1398.82|1381.72|1398.82|1381.72|1
1650025820000|2022-04-15 12:30:20|1398.96|1381.86|1398.96|1381.86|1398.96|1381.86|1398.96|1381.86|1
1650025830000|2022-04-15 12:30:30|1398.58|1381.48|1398.95|1381.85|1398.95|1381.85|1398.57|1381.47|5
1650025840000|2022-04-15 12:30:40|1399.03|1381.93|1399.05|1381.95|1399.09|1381.99|1399.03|1381.93|3
1650025850000|2022-04-15 12:30:50|1399.04|1381.94|1399|1381.9|1399.04|1381.94|1399|1381.9|4
1650025860000|2022-04-15 12:31:00|1399.01|1381.91|1399.01|1381.91|1399.03|1381.93|1399|1381.9|5
1650025880000|2022-04-15 12:31:20|1398.98|1381.88|1399|1381.9|1399.01|1381.91|1398.98|1381.88|7
1650025890000|2022-04-15 12:31:30|1399.07|1381.97|1399.07|1381.97|1399.1|1382|1399.07|1381.97|4
1650025900000|2022-04-15 12:31:40|1399.06|1381.96|1399.05|1381.95|1399.06|1381.96|1399.05|1381.95|2
1650025910000|2022-04-15 12:31:50|1399.02|1381.92|1399.03|1381.93|1399.03|1381.93|1398.97|1381.87|5
1650025920000|2022-04-15 12:32:00|1399.06|1381.96|1399.09|1381.99|1399.11|1382.01|1399.03|1381.93|4
1650025930000|2022-04-15 12:32:10|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1
1650025940000|2022-04-15 12:32:20|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1
1650025950000|2022-04-15 12:32:30|1399.09|1381.99|1399.11|1382.01|1399.13|1382.03|1399.09|1381.99|5
1650025960000|2022-04-15 12:32:40|1399.09|1381.99|1398.94|1381.84|1399.09|1381.99|1398.87|1381.77|5
1650025980000|2022-04-15 12:33:00|1398.6|1381.5|1398.85|1381.75|1398.85|1381.75|1398.59|1381.49|7
1650025990000|2022-04-15 12:33:10|1398.81|1381.71|1398.81|1381.71|1398.81|1381.71|1398.81|1381.71|1
1650026010000|2022-04-15 12:33:30|1398.74|1381.64|1398.74|1381.64|1398.74|1381.64|1398.74|1381.64|1
1650026020000|2022-04-15 12:33:40|1398.81|1381.71|1398.24|1381.14|1398.81|1381.71|1398.22|1381.12|5
1650026030000|2022-04-15 12:33:50|1398.23|1381.13|1397.28|1380.18|1398.23|1381.13|1397.28|1380.18|17
1650026040000|2022-04-15 12:34:00|1397.44|1380.34|1397.33|1380.23|1397.74|1380.64|1397.28|1380.18|4
1650026050000|2022-04-15 12:34:10|1397.28|1380.18|1397.28|1380.18|1397.28|1380.18|1397.28|1380.18|1
1650026060000|2022-04-15 12:34:20|1397.27|1380.17|1397.05|1379.95|1397.27|1380.17|1397.03|1379.93|6
1650026070000|2022-04-15 12:34:30|1397.14|1380.04|1397.15|1380.05|1397.43|1380.33|1397.14|1380.04|13
1650026080000|2022-04-15 12:34:40|1397.14|1380.04|1397.14|1380.04|1397.18|1380.08|1397.14|1380.04|9
1650026090000|2022-04-15 12:34:50|1397.32|1380.22|1397.18|1380.08|1397.32|1380.22|1397.17|1380.07|3
1650026100000|2022-04-15 12:35:00|1397.17|1380.07|1397.19|1380.09|1397.2|1380.1|1397.17|1380.07|4
1650026110000|2022-04-15 12:35:10|1397.1|1380|1397.09|1379.99|1397.11|1380.01|1397.09|1379.99|4
1650026130000|2022-04-15 12:35:30|1396.93|1379.83|1397.01|1379.91|1397.01|1379.91|1396.93|1379.83|2
1650026140000|2022-04-15 12:35:40|1396.99|1379.89|1396.8|1379.7|1396.99|1379.89|1396.8|1379.7|3
1650026160000|2022-04-15 12:36:00|1396.71|1379.61|1396.66|1379.56|1396.71|1379.61|1396.64|1379.54|3
1650026180000|2022-04-15 12:36:20|1396.53|1379.43|1396.53|1379.43|1396.53|1379.43|1396.53|1379.43|1
1650026190000|2022-04-15 12:36:30|1396.46|1379.36|1396.37|1379.27|1396.46|1379.36|1396.37|1379.27|3
1650026200000|2022-04-15 12:36:40|1396.4|1379.3|1396.4|1379.3|1396.4|1379.3|1396.4|1379.3|1
1650026210000|2022-04-15 12:36:50|1396.36|1379.26|1396.1|1379|1396.36|1379.26|1396.07|1378.97|21
1650026220000|2022-04-15 12:37:00|1396.06|1378.96|1396.03|1378.93|1396.12|1379.02|1396.03|1378.93|4
1650026230000|2022-04-15 12:37:10|1396.1|1379|1396.1|1379|1396.12|1379.02|1396.09|1378.99|6
1650026240000|2022-04-15 12:37:20|1396.09|1378.99|1396.17|1379.07|1396.2|1379.1|1396.09|1378.99|4
1650026250000|2022-04-15 12:37:30|1396.21|1379.11|1396.17|1379.07|1396.21|1379.11|1396.17|1379.07|5
1650026260000|2022-04-15 12:37:40|1396.21|1379.11|1396.18|1379.08|1396.21|1379.11|1396.18|1379.08|4
1650026270000|2022-04-15 12:37:50|1396.17|1379.07|1396.18|1379.08|1396.19|1379.09|1396.17|1379.07|4
1650026280000|2022-04-15 12:38:00|1396.19|1379.09|1396.19|1379.09|1396.2|1379.1|1396.19|1379.09|3
1650026290000|2022-04-15 12:38:10|1396.18|1379.08|1396.17|1379.07|1396.18|1379.08|1396.16|1379.06|4
1650026300000|2022-04-15 12:38:20|1396.19|1379.09|1396.13|1379.03|1396.19|1379.09|1396.1|1379|5
1650026310000|2022-04-15 12:38:30|1396.1|1379|1396.12|1379.02|1396.13|1379.03|1396.09|1378.99|4
1650026320000|2022-04-15 12:38:40|1396.14|1379.04|1396.25|1379.15|1396.25|1379.15|1396.06|1378.96|10
1650026330000|2022-04-15 12:38:50|1396.24|1379.14|1396.21|1379.11|1396.24|1379.14|1396.21|1379.11|3
1650026340000|2022-04-15 12:39:00|1396.18|1379.08|1396.2|1379.1|1396.24|1379.14|1396.18|1379.08|10
1650026350000|2022-04-15 12:39:10|1396.24|1379.14|1396.32|1379.22|1396.32|1379.22|1396.18|1379.08|16
1650026360000|2022-04-15 12:39:20|1396.33|1379.23|1396.88|1379.78|1396.92|1379.82|1396.33|1379.23|21
1650026370000|2022-04-15 12:39:30|1396.87|1379.77|1396.9|1379.8|1396.96|1379.86|1396.84|1379.74|13
1650026380000|2022-04-15 12:39:40|1396.96|1379.86|1396.58|1379.48|1396.96|1379.86|1396.56|1379.46|13
1650026390000|2022-04-15 12:39:50|1396.61|1379.51|1396.32|1379.22|1396.61|1379.51|1396.19|1379.09|8
1650026400000|2022-04-15 12:40:00|1396.19|1379.09|1396.19|1379.09|1396.2|1379.1|1396.19|1379.09|3
1650026410000|2022-04-15 12:40:10|1396.18|1379.08|1396.04|1378.94|1396.27|1379.17|1396.04|1378.94|6
1650026420000|2022-04-15 12:40:20|1396.08|1378.98|1395.76|1378.66|1396.11|1379.01|1395.76|1378.66|13
1650026430000|2022-04-15 12:40:30|1395.85|1378.75|1395.8|1378.7|1395.85|1378.75|1395.8|1378.7|4
1650026440000|2022-04-15 12:40:40|1395.7|1378.6|1395.7|1378.6|1395.7|1378.6|1395.7|1378.6|1
1650026450000|2022-04-15 12:40:50|1395.31|1378.21|1395.31|1378.21|1395.31|1378.21|1395.31|1378.21|1
1650026460000|2022-04-15 12:41:00|1395.43|1378.33|1395.75|1378.65|1395.75|1378.65|1395.43|1378.33|3
1650026470000|2022-04-15 12:41:10|1395.76|1378.66|1395.84|1378.74|1395.88|1378.78|1395.76|1378.66|12
1650026480000|2022-04-15 12:41:20|1395.93|1378.83|1396.04|1378.94|1396.08|1378.98|1395.88|1378.78|10
1650026490000|2022-04-15 12:41:30|1395.92|1378.82|1395.94|1378.84|1395.94|1378.84|1395.92|1378.82|2
1650026500000|2022-04-15 12:41:40|1395.92|1378.82|1395.41|1378.31|1395.98|1378.88|1395.41|1378.31|9
1650026550000|2022-04-15 12:42:30|1395.36|1378.26|1395.36|1378.26|1395.43|1378.33|1395.36|1378.26|3
1650026560000|2022-04-15 12:42:40|1395.32|1378.22|1395.19|1378.09|1395.56|1378.46|1395.19|1378.09|6
1650026570000|2022-04-15 12:42:50|1395.5|1378.4|1395.82|1378.72|1395.89|1378.79|1395.5|1378.4|10
1650026580000|2022-04-15 12:43:00|1395.89|1378.79|1395.9|1378.8|1395.95|1378.85|1395.77|1378.67|14
1650026590000|2022-04-15 12:43:10|1395.95|1378.85|1396.03|1378.93|1396.03|1378.93|1395.94|1378.84|7
1650026600000|2022-04-15 12:43:20|1396.06|1378.96|1396.06|1378.96|1396.11|1379.01|1396.06|1378.96|3
1650026620000|2022-04-15 12:43:40|1396.05|1378.95|1396.06|1378.96|1396.06|1378.96|1396.04|1378.94|3
1650026640000|2022-04-15 12:44:00|1396.05|1378.95|1396.03|1378.93|1396.05|1378.95|1396.03|1378.93|2
1650026660000|2022-04-15 12:44:20|1396.07|1378.97|1396.06|1378.96|1396.07|1378.97|1396.06|1378.96|2
1650026670000|2022-04-15 12:44:30|1396.07|1378.97|1396|1378.9|1396.07|1378.97|1396|1378.9|5
1650026680000|2022-04-15 12:44:40|1396.01|1378.91|1396.23|1379.13|1396.23|1379.13|1396|1378.9|6
1650026700000|2022-04-15 12:45:00|1396.22|1379.12|1396.22|1379.12|1396.22|1379.12|1396.22|1379.12|1
1650026710000|2022-04-15 12:45:10|1396.24|1379.14|1396.24|1379.14|1396.25|1379.15|1396.24|1379.14|3
1650026720000|2022-04-15 12:45:20|1396.23|1379.13|1396.23|1379.13|1396.24|1379.14|1396.23|1379.13|3
1650026730000|2022-04-15 12:45:30|1396.24|1379.14|1396.12|1379.02|1396.24|1379.14|1396.05|1378.95|4
1650026740000|2022-04-15 12:45:40|1396.1|1379|1395.7|1378.6|1396.1|1379|1395.46|1378.36|13
1650026750000|2022-04-15 12:45:50|1395.68|1378.58|1395.22|1378.12|1395.68|1378.58|1395.22|1378.12|3
1650026760000|2022-04-15 12:46:00|1395.24|1378.14|1395.29|1378.19|1395.29|1378.19|1395.24|1378.14|5
1650026770000|2022-04-15 12:46:10|1395.28|1378.18|1394.83|1377.73|1395.28|1378.18|1394.8|1377.7|10
1650026790000|2022-04-15 12:46:30|1394.82|1377.72|1394.82|1377.72|1394.82|1377.72|1394.82|1377.72|1
1650026800000|2022-04-15 12:46:40|1394.83|1377.73|1394.83|1377.73|1394.83|1377.73|1394.83|1377.73|1
1650026810000|2022-04-15 12:46:50|1394.77|1377.67|1394.94|1377.84|1394.94|1377.84|1394.77|1377.67|2
1650026820000|2022-04-15 12:47:00|1394.77|1377.67|1394.77|1377.67|1394.77|1377.67|1394.77|1377.67|1
1650026830000|2022-04-15 12:47:10|1394.94|1377.84|1394.94|1377.84|1394.94|1377.84|1394.94|1377.84|1
1650026850000|2022-04-15 12:47:30|1394.82|1377.72|1394.81|1377.71|1394.82|1377.72|1394.81|1377.71|2
1650026860000|2022-04-15 12:47:40|1394.94|1377.84|1394.82|1377.72|1395.01|1377.91|1394.74|1377.64|5
1650026870000|2022-04-15 12:47:50|1394.65|1377.55|1394.65|1377.55|1394.65|1377.55|1394.65|1377.55|1
1650026880000|2022-04-15 12:48:00|1394.46|1377.36|1394.46|1377.36|1394.46|1377.36|1394.46|1377.36|1
1650026890000|2022-04-15 12:48:10|1394.33|1377.23|1393.33|1376.23|1394.33|1377.23|1393.33|1376.23|12
1650026900000|2022-04-15 12:48:20|1393.32|1376.22|1393.16|1376.06|1393.32|1376.22|1393.12|1376.02|6
1650026910000|2022-04-15 12:48:30|1393.13|1376.03|1393.13|1376.03|1393.14|1376.04|1393.12|1376.02|4
1650026920000|2022-04-15 12:48:40|1393.12|1376.02|1393.15|1376.05|1393.15|1376.05|1393.12|1376.02|6
1650026930000|2022-04-15 12:48:50|1393.13|1376.03|1393.03|1375.93|1393.14|1376.04|1393.03|1375.93|9
1650026940000|2022-04-15 12:49:00|1393.23|1376.13|1393.11|1376.01|1393.23|1376.13|1393.08|1375.98|10
1650026950000|2022-04-15 12:49:10|1393.1|1376|1393.14|1376.04|1393.16|1376.06|1393.1|1376|9
1650026960000|2022-04-15 12:49:20|1393.13|1376.03|1393.09|1375.99|1393.14|1376.04|1393.08|1375.98|7
1650026970000|2022-04-15 12:49:30|1393.14|1376.04|1393.14|1376.04|1393.18|1376.08|1393.08|1375.98|15
1650026980000|2022-04-15 12:49:40|1393.19|1376.09|1393.16|1376.06|1393.19|1376.09|1393.16|1376.06|2
1650026990000|2022-04-15 12:49:50|1393.19|1376.09|1393.26|1376.16|1393.29|1376.19|1393.19|1376.09|5
1650027000000|2022-04-15 12:50:00|1393.21|1376.11|1393.15|1376.05|1393.27|1376.17|1392.82|1375.72|19
1650027010000|2022-04-15 12:50:10|1393.14|1376.04|1392.83|1375.73|1393.14|1376.04|1392.83|1375.73|6
1650027040000|2022-04-15 12:50:40|1392.8|1375.7|1392.41|1375.31|1392.8|1375.7|1392.41|1375.31|4
1650027050000|2022-04-15 12:50:50|1392.47|1375.37|1392.47|1375.37|1392.47|1375.37|1392.47|1375.37|1
1650027060000|2022-04-15 12:51:00|1392.34|1375.24|1392.14|1375.04|1392.43|1375.33|1392.14|1375.04|8
1650027070000|2022-04-15 12:51:10|1392.18|1375.08|1392.03|1374.93|1392.18|1375.08|1391.98|1374.88|8
1650027080000|2022-04-15 12:51:20|1392|1374.9|1392|1374.9|1392|1374.9|1392|1374.9|1
1650027090000|2022-04-15 12:51:30|1391.97|1374.87|1391.97|1374.87|1391.97|1374.87|1391.97|1374.87|1
1650027100000|2022-04-15 12:51:40|1391.98|1374.88|1391.98|1374.88|1391.98|1374.88|1391.98|1374.88|1
1650027110000|2022-04-15 12:51:50|1392.06|1374.96|1392.04|1374.94|1392.06|1374.96|1392.04|1374.94|3
1650027120000|2022-04-15 12:52:00|1392.08|1374.98|1392.08|1374.98|1392.08|1374.98|1392.08|1374.98|1
1650027130000|2022-04-15 12:52:10|1392.06|1374.96|1392.05|1374.95|1392.08|1374.98|1392.05|1374.95|3
1650027150000|2022-04-15 12:52:30|1391.87|1374.77|1391.52|1374.42|1391.87|1374.77|1391.52|1374.42|5
1650027170000|2022-04-15 12:52:50|1391.53|1374.43|1391.19|1374.09|1391.53|1374.43|1391.19|1374.09|11
1650027180000|2022-04-15 12:53:00|1391.17|1374.07|1391.23|1374.13|1391.23|1374.13|1391.17|1374.07|5
1650027190000|2022-04-15 12:53:10|1391.33|1374.23|1391.33|1374.23|1391.33|1374.23|1391.33|1374.23|1
1650027200000|2022-04-15 12:53:20|1391.35|1374.25|1391.46|1374.36|1391.46|1374.36|1391.25|1374.15|9
1650027210000|2022-04-15 12:53:30|1391.45|1374.35|1391.42|1374.32|1391.45|1374.35|1391.41|1374.31|7
1650027220000|2022-04-15 12:53:40|1391.27|1374.17|1391.37|1374.27|1391.41|1374.31|1391.27|1374.17|5
1650027230000|2022-04-15 12:53:50|1391.36|1374.26|1391.22|1374.12|1391.36|1374.26|1391.22|1374.12|4
1650027240000|2022-04-15 12:54:00|1391.25|1374.15|1391.25|1374.15|1391.25|1374.15|1391.25|1374.15|1
1650027250000|2022-04-15 12:54:10|1391.22|1374.12|1391.61|1374.51|1391.63|1374.53|1391.22|1374.12|8
1650027260000|2022-04-15 12:54:20|1391.75|1374.65|1391.89|1374.79|1391.89|1374.79|1391.75|1374.65|7
1650027270000|2022-04-15 12:54:30|1391.95|1374.85|1391.87|1374.77|1391.95|1374.85|1391.84|1374.74|7
1650027280000|2022-04-15 12:54:40|1391.88|1374.78|1392.1|1375|1392.12|1375.02|1391.87|1374.77|7
1650027290000|2022-04-15 12:54:50|1392.11|1375.01|1392.14|1375.04|1392.14|1375.04|1392.1|1375|6
1650027300000|2022-04-15 12:55:00|1392.13|1375.03|1392.05|1374.95|1392.13|1375.03|1391.94|1374.84|5
1650027310000|2022-04-15 12:55:10|1392.1|1375|1392.14|1375.04|1392.15|1375.05|1392.09|1374.99|11
1650027320000|2022-04-15 12:55:20|1392.15|1375.05|1392.14|1375.04|1392.17|1375.07|1392.14|1375.04|5
1650027330000|2022-04-15 12:55:30|1392.13|1375.03|1392.16|1375.06|1392.17|1375.07|1392.13|1375.03|6
1650027340000|2022-04-15 12:55:40|1392.14|1375.04|1392.14|1375.04|1392.17|1375.07|1392.14|1375.04|7
1650027350000|2022-04-15 12:55:50|1392.17|1375.07|1392.05|1374.95|1392.17|1375.07|1392.05|1374.95|10
1650027360000|2022-04-15 12:56:00|1392.09|1374.99|1392.12|1375.02|1392.12|1375.02|1391.99|1374.89|13
1650027370000|2022-04-15 12:56:10|1392.03|1374.93|1392.06|1374.96|1392.06|1374.96|1392.01|1374.91|3
1650027380000|2022-04-15 12:56:20|1392.02|1374.92|1392.05|1374.95|1392.09|1374.99|1392.02|1374.92|7
1650027390000|2022-04-15 12:56:30|1392.06|1374.96|1392.04|1374.94|1392.06|1374.96|1392.04|1374.94|3
1650027410000|2022-04-15 12:56:50|1392.03|1374.93|1392.04|1374.94|1392.04|1374.94|1392.03|1374.93|4
1650027420000|2022-04-15 12:57:00|1392.03|1374.93|1391.99|1374.89|1392.03|1374.93|1391.88|1374.78|8
1650027430000|2022-04-15 12:57:10|1391.98|1374.88|1391.96|1374.86|1392|1374.9|1391.95|1374.85|6
1650027440000|2022-04-15 12:57:20|1392.04|1374.94|1392.02|1374.92|1392.06|1374.96|1391.99|1374.89|12
1650027450000|2022-04-15 12:57:30|1392.01|1374.91|1392.02|1374.92|1392.04|1374.94|1392.01|1374.91|7
1650027460000|2022-04-15 12:57:40|1392.04|1374.94|1392.01|1374.91|1392.04|1374.94|1392|1374.9|4
1650027470000|2022-04-15 12:57:50|1392|1374.9|1392|1374.9|1392|1374.9|1392|1374.9|1
1650027480000|2022-04-15 12:58:00|1391.99|1374.89|1392.01|1374.91|1392.03|1374.93|1391.98|1374.88|17
1650027490000|2022-04-15 12:58:10|1392|1374.9|1392.15|1375.05|1392.15|1375.05|1392|1374.9|6
1650027500000|2022-04-15 12:58:20|1392.14|1375.04|1392.11|1375.01|1392.15|1375.05|1392.11|1375.01|6
1650027510000|2022-04-15 12:58:30|1392.1|1375|1392.02|1374.92|1392.1|1375|1392.02|1374.92|4
1650027520000|2022-04-15 12:58:40|1392.04|1374.94|1392.03|1374.93|1392.04|1374.94|1392.03|1374.93|2
1650027530000|2022-04-15 12:58:50|1392.02|1374.92|1392.02|1374.92|1392.04|1374.94|1392.02|1374.92|4
1650027540000|2022-04-15 12:59:00|1392.11|1375.01|1392.03|1374.93|1392.11|1375.01|1392.01|1374.91|6
1650027550000|2022-04-15 12:59:10|1392.08|1374.98|1392.06|1374.96|1392.08|1374.98|1392.06|1374.96|2
1650027560000|2022-04-15 12:59:20|1392.08|1374.98|1392.08|1374.98|1392.08|1374.98|1392.07|1374.97|3
1650027570000|2022-04-15 12:59:30|1392.07|1374.97|1392.07|1374.97|1392.07|1374.97|1392.07|1374.97|1
1650027580000|2022-04-15 12:59:40|1392.08|1374.98|1392.87|1375.77|1392.87|1375.77|1392.05|1374.95|10
1650027590000|2022-04-15 12:59:50|1392.88|1375.78|1392.89|1375.79|1392.89|1375.79|1392.88|1375.78|2
1650027600000|2022-04-15 13:00:00|1392.76|1375.66|1393.88|1376.78|1393.95|1376.85|1392.76|1375.66|18
1650027610000|2022-04-15 13:00:10|1393.79|1376.69|1394.03|1376.93|1394.03|1376.93|1393.79|1376.69|5
1650027620000|2022-04-15 13:00:20|1393.99|1376.89|1394.09|1376.99|1394.09|1376.99|1393.97|1376.87|11
1650027630000|2022-04-15 13:00:30|1394.05|1376.95|1394.05|1376.95|1394.05|1376.95|1394.05|1376.95|1
1650027640000|2022-04-15 13:00:40|1394.03|1376.93|1394.03|1376.93|1394.08|1376.98|1394.03|1376.93|4
1650027650000|2022-04-15 13:00:50|1394.02|1376.92|1394.07|1376.97|1394.07|1376.97|1394.01|1376.91|3
1650027660000|2022-04-15 13:01:00|1393.99|1376.89|1394.08|1376.98|1394.08|1376.98|1393.99|1376.89|6
1650027670000|2022-04-15 13:01:10|1394.03|1376.93|1393.96|1376.86|1394.03|1376.93|1393.96|1376.86|2
1650027680000|2022-04-15 13:01:20|1393.97|1376.87|1393.98|1376.88|1393.98|1376.88|1393.96|1376.86|3
1650027690000|2022-04-15 13:01:30|1393.97|1376.87|1393.88|1376.78|1393.97|1376.87|1393.83|1376.73|8
1650027700000|2022-04-15 13:01:40|1393.92|1376.82|1393.43|1376.33|1393.92|1376.82|1393.43|1376.33|10
1650027710000|2022-04-15 13:01:50|1393.44|1376.34|1393.09|1375.99|1393.48|1376.38|1393.09|1375.99|3
1650027720000|2022-04-15 13:02:00|1393.14|1376.04|1393.09|1375.99|1393.14|1376.04|1393.09|1375.99|2
1650027730000|2022-04-15 13:02:10|1392.98|1375.88|1393.01|1375.91|1393.05|1375.95|1392.98|1375.88|5
1650027740000|2022-04-15 13:02:20|1393.05|1375.95|1393.08|1375.98|1393.11|1376.01|1392.93|1375.83|11
1650027750000|2022-04-15 13:02:30|1393.06|1375.96|1393.04|1375.94|1393.11|1376.01|1393.04|1375.94|6
1650027760000|2022-04-15 13:02:40|1393.05|1375.95|1393.05|1375.95|1393.05|1375.95|1393.05|1375.95|1
1650027770000|2022-04-15 13:02:50|1393.16|1376.06|1393.13|1376.03|1393.16|1376.06|1393.13|1376.03|2
1650027780000|2022-04-15 13:03:00|1393.12|1376.02|1393.12|1376.02|1393.12|1376.02|1393.12|1376.02|1
1650027790000|2022-04-15 13:03:10|1393.09|1375.99|1393.05|1375.95|1393.09|1375.99|1393.05|1375.95|2
1650027800000|2022-04-15 13:03:20|1393.15|1376.05|1393.05|1375.95|1393.15|1376.05|1393.05|1375.95|3
1650027810000|2022-04-15 13:03:30|1393.04|1375.94|1392.67|1375.57|1393.05|1375.95|1392.64|1375.54|6
1650027820000|2022-04-15 13:03:40|1392.66|1375.56|1392.3|1375.2|1392.66|1375.56|1392.29|1375.19|15
1650027830000|2022-04-15 13:03:50|1392.28|1375.18|1392.29|1375.19|1392.34|1375.24|1392.28|1375.18|10
1650027840000|2022-04-15 13:04:00|1392.17|1375.07|1392.02|1374.92|1392.17|1375.07|1391.86|1374.76|10
1650027850000|2022-04-15 13:04:10|1392.01|1374.91|1391.9|1374.8|1392.02|1374.92|1391.9|1374.8|9
1650027860000|2022-04-15 13:04:20|1391.91|1374.81|1391.92|1374.82|1392.08|1374.98|1391.89|1374.79|9
1650027870000|2022-04-15 13:04:30|1391.96|1374.86|1391.98|1374.88|1392.23|1375.13|1391.96|1374.86|6
1650027880000|2022-04-15 13:04:40|1392.01|1374.91|1391.78|1374.68|1392.02|1374.92|1391.55|1374.45|11
1650027890000|2022-04-15 13:04:50|1391.77|1374.67|1391.43|1374.33|1391.77|1374.67|1391.43|1374.33|6
1650027900000|2022-04-15 13:05:00|1391.45|1374.35|1392.22|1375.12|1392.22|1375.12|1391.45|1374.35|12
1650027910000|2022-04-15 13:05:10|1392.24|1375.14|1392.08|1374.98|1392.24|1375.14|1392.03|1374.93|6
1650027920000|2022-04-15 13:05:20|1392.07|1374.97|1392.08|1374.98|1392.08|1374.98|1392.06|1374.96|3
1650027930000|2022-04-15 13:05:30|1392.07|1374.97|1392.13|1375.03|1392.13|1375.03|1392.07|1374.97|5
1650027950000|2022-04-15 13:05:50|1392.1|1375|1392.1|1375|1392.1|1375|1392.1|1375|1
1650027960000|2022-04-15 13:06:00|1392.14|1375.04|1392.12|1375.02|1392.15|1375.05|1392.05|1374.95|7
1650027970000|2022-04-15 13:06:10|1392.09|1374.99|1392.06|1374.96|1392.09|1374.99|1392.04|1374.94|6
1650027980000|2022-04-15 13:06:20|1392.07|1374.97|1392.08|1374.98|1392.08|1374.98|1392.04|1374.94|5
1650027990000|2022-04-15 13:06:30|1392.06|1374.96|1392.15|1375.05|1392.17|1375.07|1392.06|1374.96|4
1650028000000|2022-04-15 13:06:40|1392.14|1375.04|1392.17|1375.07|1392.18|1375.08|1392.14|1375.04|3
1650028010000|2022-04-15 13:06:50|1392.14|1375.04|1392.14|1375.04|1392.19|1375.09|1392.06|1374.96|8
1650028020000|2022-04-15 13:07:00|1392.13|1375.03|1392.15|1375.05|1392.15|1375.05|1392.13|1375.03|2
1650028030000|2022-04-15 13:07:10|1392.12|1375.02|1391.4|1374.3|1392.14|1375.04|1391.4|1374.3|8
1650028040000|2022-04-15 13:07:20|1391.53|1374.43|1391.21|1374.11|1391.53|1374.43|1391.21|1374.11|2
1650028050000|2022-04-15 13:07:30|1391.15|1374.05|1391.2|1374.1|1391.25|1374.15|1391.15|1374.05|3
1650028060000|2022-04-15 13:07:40|1391.13|1374.03|1391.05|1373.95|1391.14|1374.04|1391.05|1373.95|6
1650028070000|2022-04-15 13:07:50|1390.77|1373.67|1390.2|1373.1|1390.79|1373.69|1390.2|1373.1|8
1650028080000|2022-04-15 13:08:00|1390.21|1373.11|1390.21|1373.11|1390.24|1373.14|1390.21|1373.11|5
1650028090000|2022-04-15 13:08:10|1390.11|1373.01|1390.11|1373.01|1390.11|1373.01|1390.11|1373.01|1
1650028100000|2022-04-15 13:08:20|1390.08|1372.98|1390.12|1373.02|1390.12|1373.02|1390.05|1372.95|3
1650028110000|2022-04-15 13:08:30|1390.04|1372.94|1389.58|1372.48|1390.05|1372.95|1389.5|1372.4|9
1650028120000|2022-04-15 13:08:40|1389.68|1372.58|1389.54|1372.44|1389.68|1372.58|1389.54|1372.44|2
1650028130000|2022-04-15 13:08:50|1389.48|1372.38|1389.48|1372.38|1389.48|1372.38|1389.48|1372.38|1
1650028150000|2022-04-15 13:09:10|1389.5|1372.4|1390.03|1372.93|1390.03|1372.93|1389.5|1372.4|5
1650028160000|2022-04-15 13:09:20|1390.14|1373.04|1390.16|1373.06|1390.19|1373.09|1390.14|1373.04|11
1650028170000|2022-04-15 13:09:30|1390.2|1373.1|1391.05|1373.95|1391.1|1374|1390.1|1373|15
1650028180000|2022-04-15 13:09:40|1391.04|1373.94|1390.42|1373.32|1391.05|1373.95|1390.39|1373.29|14
1650028190000|2022-04-15 13:09:50|1390.39|1373.29|1390.38|1373.28|1390.42|1373.32|1390.38|1373.28|5
1650028200000|2022-04-15 13:10:00|1390.13|1373.03|1390.13|1373.03|1390.13|1373.03|1390.04|1372.94|11
1650028210000|2022-04-15 13:10:10|1390.11|1373.01|1390.06|1372.96|1390.13|1373.03|1390.05|1372.95|12
1650028220000|2022-04-15 13:10:20|1390.1|1373|1390.1|1373|1390.11|1373.01|1390.05|1372.95|8
1650028230000|2022-04-15 13:10:30|1390.11|1373.01|1390.22|1373.12|1390.22|1373.12|1390.11|1373.01|6
1650028240000|2022-04-15 13:10:40|1390.15|1373.05|1390.51|1373.41|1390.86|1373.76|1390.15|1373.05|24
1650028250000|2022-04-15 13:10:50|1390.44|1373.34|1390.12|1373.02|1390.44|1373.34|1390.12|1373.02|16
1650028260000|2022-04-15 13:11:00|1390.18|1373.08|1390.16|1373.06|1390.18|1373.08|1390.12|1373.02|7
1650028270000|2022-04-15 13:11:10|1390.15|1373.05|1390.53|1373.43|1390.82|1373.72|1390.02|1372.92|16
1650028280000|2022-04-15 13:11:20|1390.63|1373.53|1390.86|1373.76|1391.07|1373.97|1390.63|1373.53|10
1650028300000|2022-04-15 13:11:40|1391.05|1373.95|1391.04|1373.94|1391.07|1373.97|1391.04|1373.94|5
1650028310000|2022-04-15 13:11:50|1391.05|1373.95|1391.06|1373.96|1391.06|1373.96|1391.05|1373.95|2
1650028330000|2022-04-15 13:12:10|1390.97|1373.87|1391.07|1373.97|1391.22|1374.12|1390.97|1373.87|6
1650028340000|2022-04-15 13:12:20|1390.98|1373.88|1391.05|1373.95|1391.05|1373.95|1390.96|1373.86|7
1650028350000|2022-04-15 13:12:30|1391.1|1374|1391.12|1374.02|1391.12|1374.02|1391.1|1374|2
1650028360000|2022-04-15 13:12:40|1391.11|1374.01|1391.03|1373.93|1391.11|1374.01|1391|1373.9|9
1650028380000|2022-04-15 13:13:00|1391.12|1374.02|1390.56|1373.46|1391.14|1374.04|1390.36|1373.26|16
1650028390000|2022-04-15 13:13:10|1390.73|1373.63|1390.56|1373.46|1390.73|1373.63|1390.56|1373.46|8
1650028400000|2022-04-15 13:13:20|1390.48|1373.38|1390.48|1373.38|1390.48|1373.38|1390.48|1373.38|1
1650028410000|2022-04-15 13:13:30|1390.56|1373.46|1390.49|1373.39|1390.56|1373.46|1390.48|1373.38|3
1650028420000|2022-04-15 13:13:40|1390.38|1373.28|1390.49|1373.39|1390.49|1373.39|1390.36|1373.26|5
1650028430000|2022-04-15 13:13:50|1390.48|1373.38|1390.57|1373.47|1390.57|1373.47|1390.48|1373.38|2
1650028440000|2022-04-15 13:14:00|1390.48|1373.38|1390.42|1373.32|1390.49|1373.39|1390.28|1373.18|7
1650028450000|2022-04-15 13:14:10|1390.45|1373.35|1390.9|1373.8|1390.96|1373.86|1390.45|1373.35|7
1650028460000|2022-04-15 13:14:20|1390.91|1373.81|1391.14|1374.04|1391.14|1374.04|1390.91|1373.81|2
1650028470000|2022-04-15 13:14:30|1391.13|1374.03|1391.19|1374.09|1391.19|1374.09|1391.12|1374.02|3
1650028480000|2022-04-15 13:14:40|1391.2|1374.1|1391.23|1374.13|1391.23|1374.13|1391.16|1374.06|6
1650028490000|2022-04-15 13:14:50|1391.07|1373.97|1391.11|1374.01|1391.12|1374.02|1391.07|1373.97|3
1650028500000|2022-04-15 13:15:00|1391|1373.9|1391.61|1374.51|1391.74|1374.64|1391|1373.9|14
1650028510000|2022-04-15 13:15:10|1391.65|1374.55|1392.02|1374.92|1392.02|1374.92|1391.65|1374.55|7
1650028520000|2022-04-15 13:15:20|1392.03|1374.93|1392.01|1374.91|1392.03|1374.93|1392.01|1374.91|4
1650028530000|2022-04-15 13:15:30|1391.99|1374.89|1392.01|1374.91|1392.07|1374.97|1391.98|1374.88|4
1650028540000|2022-04-15 13:15:40|1391.5|1374.4|1389.87|1372.77|1391.59|1374.49|1389.87|1372.77|22
1650028550000|2022-04-15 13:15:50|1389.89|1372.79|1390.67|1373.57|1390.67|1373.57|1389.89|1372.79|7
1650028560000|2022-04-15 13:16:00|1390.62|1373.52|1390.77|1373.67|1390.85|1373.75|1390.45|1373.35|12
1650028570000|2022-04-15 13:16:10|1390.79|1373.69|1391.97|1374.87|1392.04|1374.94|1390.79|1373.69|23
1650028580000|2022-04-15 13:16:20|1392.05|1374.95|1391.96|1374.86|1392.08|1374.98|1391.89|1374.79|6
1650028590000|2022-04-15 13:16:30|1392.06|1374.96|1392.05|1374.95|1392.06|1374.96|1392.05|1374.95|2
1650028600000|2022-04-15 13:16:40|1392.06|1374.96|1392.25|1375.15|1392.25|1375.15|1392.06|1374.96|3
1650028610000|2022-04-15 13:16:50|1392.87|1375.77|1393.37|1376.27|1393.37|1376.27|1392.87|1375.77|8
1650028620000|2022-04-15 13:17:00|1393.19|1376.09|1393.78|1376.68|1393.78|1376.68|1393.19|1376.09|13
1650028630000|2022-04-15 13:17:10|1393.82|1376.72|1393.78|1376.68|1393.82|1376.72|1393.78|1376.68|2
1650028640000|2022-04-15 13:17:20|1393.73|1376.63|1393.41|1376.31|1393.78|1376.68|1393.33|1376.23|11
1650028650000|2022-04-15 13:17:30|1393.37|1376.27|1393.37|1376.27|1393.37|1376.27|1393.37|1376.27|1
1650028660000|2022-04-15 13:17:40|1393.38|1376.28|1393.23|1376.13|1393.39|1376.29|1393.19|1376.09|5
1650028670000|2022-04-15 13:17:50|1393.19|1376.09|1393.32|1376.22|1393.33|1376.23|1393.19|1376.09|4
1650028680000|2022-04-15 13:18:00|1393.38|1376.28|1393.42|1376.32|1393.42|1376.32|1393.37|1376.27|3
1650028690000|2022-04-15 13:18:10|1393.43|1376.33|1393.09|1375.99|1393.43|1376.33|1393.09|1375.99|3
1650028700000|2022-04-15 13:18:20|1393.11|1376.01|1393.12|1376.02|1393.12|1376.02|1393.09|1375.99|7
1650028710000|2022-04-15 13:18:30|1393.09|1375.99|1393.47|1376.37|1393.47|1376.37|1393.06|1375.96|5
1650028720000|2022-04-15 13:18:40|1393.81|1376.71|1393.81|1376.71|1393.81|1376.71|1393.81|1376.71|1
1650028740000|2022-04-15 13:19:00|1393.85|1376.75|1393.85|1376.75|1393.85|1376.75|1393.85|1376.75|1
1650028750000|2022-04-15 13:19:10|1393.95|1376.85|1393.85|1376.75|1393.95|1376.85|1393.81|1376.71|4
1650028760000|2022-04-15 13:19:20|1393.87|1376.77|1393.96|1376.86|1393.96|1376.86|1393.87|1376.77|2
1650028770000|2022-04-15 13:19:30|1393.97|1376.87|1393.97|1376.87|1393.99|1376.89|1393.96|1376.86|9
1650028780000|2022-04-15 13:19:40|1393.95|1376.85|1393.26|1376.16|1393.95|1376.85|1393.26|1376.16|18
1650028790000|2022-04-15 13:19:50|1393.27|1376.17|1393.4|1376.3|1393.47|1376.37|1393.19|1376.09|7
1650028800000|2022-04-15 13:20:00|1393.27|1376.17|1393.71|1376.61|1393.78|1376.68|1393.26|1376.16|18
1650028810000|2022-04-15 13:20:10|1393.7|1376.6|1394.19|1377.09|1394.19|1377.09|1393.64|1376.54|10
1650028830000|2022-04-15 13:20:30|1394.13|1377.03|1394.18|1377.08|1394.46|1377.36|1394.13|1377.03|4
1650028840000|2022-04-15 13:20:40|1394.27|1377.17|1394.51|1377.41|1394.52|1377.42|1394.27|1377.17|3
1650028860000|2022-04-15 13:21:00|1394.31|1377.21|1394.31|1377.21|1394.31|1377.21|1394.31|1377.21|1
1650028870000|2022-04-15 13:21:10|1394.79|1377.69|1395.7|1378.6|1395.7|1378.6|1394.79|1377.69|11
1650028880000|2022-04-15 13:21:20|1395.72|1378.62|1395.72|1378.62|1395.83|1378.73|1395.72|1378.62|3
1650028890000|2022-04-15 13:21:30|1395.61|1378.51|1395.76|1378.66|1395.76|1378.66|1395.61|1378.51|6
1650028900000|2022-04-15 13:21:40|1395.69|1378.59|1396.74|1379.64|1396.74|1379.64|1395.69|1378.59|15
1650028910000|2022-04-15 13:21:50|1396.78|1379.68|1396.91|1379.81|1396.91|1379.81|1396.77|1379.67|3
1650028920000|2022-04-15 13:22:00|1396.77|1379.67|1396.77|1379.67|1396.77|1379.67|1396.77|1379.67|1
1650028930000|2022-04-15 13:22:10|1396.78|1379.68|1397.05|1379.95|1397.05|1379.95|1396.78|1379.68|8
1650028940000|2022-04-15 13:22:20|1397.07|1379.97|1397.84|1380.74|1397.88|1380.78|1397.02|1379.92|8
1650028950000|2022-04-15 13:22:30|1397.85|1380.75|1398.82|1381.72|1398.87|1381.77|1397.85|1380.75|19
1650028960000|2022-04-15 13:22:40|1398.81|1381.71|1398.19|1381.09|1398.82|1381.72|1398.06|1380.96|15
1650028970000|2022-04-15 13:22:50|1398.2|1381.1|1398.03|1380.93|1398.37|1381.27|1398.02|1380.92|15
1650028980000|2022-04-15 13:23:00|1398.04|1380.94|1398.09|1380.99|1399|1381.9|1398.04|1380.94|18
1650028990000|2022-04-15 13:23:10|1398.12|1381.02|1398.05|1380.95|1398.16|1381.06|1398.05|1380.95|7
1650029000000|2022-04-15 13:23:20|1398.09|1380.99|1398.08|1380.98|1398.19|1381.09|1398.03|1380.93|14
1650029010000|2022-04-15 13:23:30|1398.03|1380.93|1397.15|1380.05|1398.05|1380.95|1397.15|1380.05|24
1650029020000|2022-04-15 13:23:40|1397.23|1380.13|1397.04|1379.94|1397.24|1380.14|1396.95|1379.85|13
1650029030000|2022-04-15 13:23:50|1397.19|1380.09|1397.24|1380.14|1397.24|1380.14|1397.07|1379.97|7
1650029040000|2022-04-15 13:24:00|1397.51|1380.41|1397.76|1380.66|1397.76|1380.66|1397.51|1380.41|4
1650029050000|2022-04-15 13:24:10|1397.85|1380.75|1397.15|1380.05|1397.85|1380.75|1397.15|1380.05|11
1650029060000|2022-04-15 13:24:20|1397.1|1380|1397.13|1380.03|1397.13|1380.03|1397.1|1380|3
1650029080000|2022-04-15 13:24:40|1397.15|1380.05|1397.15|1380.05|1397.15|1380.05|1397.15|1380.05|1
1650029100000|2022-04-15 13:25:00|1397.51|1380.41|1397.78|1380.68|1397.78|1380.68|1397.49|1380.39|7
1650029110000|2022-04-15 13:25:10|1397.82|1380.72|1397.81|1380.71|1397.82|1380.72|1397.76|1380.66|7
1650029120000|2022-04-15 13:25:20|1397.76|1380.66|1397.77|1380.67|1397.77|1380.67|1397.74|1380.64|4
1650029130000|2022-04-15 13:25:30|1397.97|1380.87|1397.97|1380.87|1398.08|1380.98|1397.97|1380.87|3
1650029140000|2022-04-15 13:25:40|1398.08|1380.98|1397.94|1380.84|1398.08|1380.98|1397.94|1380.84|8
1650029150000|2022-04-15 13:25:50|1397.96|1380.86|1398.12|1381.02|1398.12|1381.02|1397.96|1380.86|7
1650029160000|2022-04-15 13:26:00|1398.09|1380.99|1398.87|1381.77|1398.87|1381.77|1398.05|1380.95|9
1650029180000|2022-04-15 13:26:20|1398.85|1381.75|1398.86|1381.76|1398.87|1381.77|1398.85|1381.75|7
1650029190000|2022-04-15 13:26:30|1398.81|1381.71|1398.14|1381.04|1398.81|1381.71|1398.14|1381.04|8
1650029200000|2022-04-15 13:26:40|1398.13|1381.03|1398.08|1380.98|1398.26|1381.16|1397.94|1380.84|17
1650029210000|2022-04-15 13:26:50|1398.05|1380.95|1397.3|1380.2|1398.09|1380.99|1397.12|1380.02|17
1650029220000|2022-04-15 13:27:00|1397.28|1380.18|1397.95|1380.85|1397.95|1380.85|1397.1|1380|16
1650029230000|2022-04-15 13:27:10|1397.89|1380.79|1397.99|1380.89|1398.01|1380.91|1397.89|1380.79|7
1650029240000|2022-04-15 13:27:20|1398.04|1380.94|1397.99|1380.89|1398.04|1380.94|1397.99|1380.89|4
1650029250000|2022-04-15 13:27:30|1397.95|1380.85|1397.67|1380.57|1398|1380.9|1397.58|1380.48|18
1650029260000|2022-04-15 13:27:40|1397.65|1380.55|1397.7|1380.6|1397.7|1380.6|1397.65|1380.55|2
1650029270000|2022-04-15 13:27:50|1397.74|1380.64|1397.53|1380.43|1397.91|1380.81|1397.34|1380.24|15
1650029280000|2022-04-15 13:28:00|1397.34|1380.24|1397.41|1380.31|1397.41|1380.31|1397.07|1379.97|8
1650029290000|2022-04-15 13:28:10|1397.43|1380.33|1397.11|1380.01|1397.43|1380.33|1397.07|1379.97|12
1650029310000|2022-04-15 13:28:30|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1
1650092400000|2022-04-16 07:00:00|1410.12|1393.02|1410.14|1393.04|1410.18|1393.08|1410.05|1392.95|7
1650092410000|2022-04-16 07:00:10|1410.17|1393.07|1410.17|1393.07|1410.17|1393.07|1410.1|1393|4
1650092440000|2022-04-16 07:00:40|1410.14|1393.04|1410.42|1393.32|1410.42|1393.32|1410.14|1393.04|10
1650092450000|2022-04-16 07:00:50|1410.38|1393.28|1410.57|1393.47|1410.58|1393.48|1410.38|1393.28|5
1650092460000|2022-04-16 07:01:00|1410.62|1393.52|1410.27|1393.17|1410.68|1393.58|1410.27|1393.17|10
1650092470000|2022-04-16 07:01:10|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1
1650092480000|2022-04-16 07:01:20|1410.23|1393.13|1410.23|1393.13|1410.31|1393.21|1410.23|1393.13|4
1650092490000|2022-04-16 07:01:30|1410.22|1393.12|1410.58|1393.48|1410.58|1393.48|1410.22|1393.12|4
1650092500000|2022-04-16 07:01:40|1410.56|1393.46|1410.58|1393.48|1410.58|1393.48|1410.56|1393.46|4
1650092510000|2022-04-16 07:01:50|1410.53|1393.43|1410.58|1393.48|1410.63|1393.53|1410.53|1393.43|6
1650092520000|2022-04-16 07:02:00|1410.75|1393.65|1411.53|1394.43|1411.53|1394.43|1410.75|1393.65|12
1650092530000|2022-04-16 07:02:10|1411.44|1394.34|1411.53|1394.43|1411.54|1394.44|1411.23|1394.13|15
1650092540000|2022-04-16 07:02:20|1411.54|1394.44|1411.51|1394.41|1411.54|1394.44|1411.51|1394.41|5
1650092550000|2022-04-16 07:02:30|1411.52|1394.42|1411.62|1394.52|1411.7|1394.6|1411.52|1394.42|6
1650092560000|2022-04-16 07:02:40|1411.61|1394.51|1411.71|1394.61|1411.71|1394.61|1411.61|1394.51|3
1650092570000|2022-04-16 07:02:50|1411.73|1394.63|1411.73|1394.63|1411.73|1394.63|1411.73|1394.63|1
1650092580000|2022-04-16 07:03:00|1411.71|1394.61|1411.7|1394.6|1411.71|1394.61|1411.7|1394.6|2
1650092590000|2022-04-16 07:03:10|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.7|1394.6|3
1650092600000|2022-04-16 07:03:20|1411.6|1394.5|1411.74|1394.64|1411.74|1394.64|1411.6|1394.5|8
1650092610000|2022-04-16 07:03:30|1411.79|1394.69|1411.85|1394.75|1411.85|1394.75|1411.79|1394.69|2
1650092620000|2022-04-16 07:03:40|1411.88|1394.78|1411.63|1394.53|1411.89|1394.79|1411.25|1394.15|12
1650092630000|2022-04-16 07:03:50|1411.64|1394.54|1411.75|1394.65|1411.75|1394.65|1411.59|1394.49|8
1650092640000|2022-04-16 07:04:00|1411.79|1394.69|1411.94|1394.84|1411.94|1394.84|1411.78|1394.68|6
1650092670000|2022-04-16 07:04:30|1411.95|1394.85|1411.95|1394.85|1411.95|1394.85|1411.95|1394.85|1
1650092680000|2022-04-16 07:04:40|1411.97|1394.87|1411.92|1394.82|1411.97|1394.87|1411.91|1394.81|4
1650092700000|2022-04-16 07:05:00|1412.03|1394.93|1412.06|1394.96|1412.06|1394.96|1412.03|1394.93|2
1650092710000|2022-04-16 07:05:10|1412.05|1394.95|1412.06|1394.96|1412.06|1394.96|1412.05|1394.95|2
1650092720000|2022-04-16 07:05:20|1412.07|1394.97|1412.04|1394.94|1412.07|1394.97|1412.04|1394.94|2
1650092770000|2022-04-16 07:06:10|1412.02|1394.92|1412.05|1394.95|1412.05|1394.95|1412.01|1394.91|3
1650092780000|2022-04-16 07:06:20|1412.04|1394.94|1411.9|1394.8|1412.04|1394.94|1411.9|1394.8|11
1650092790000|2022-04-16 07:06:30|1412.14|1395.04|1411.85|1394.75|1412.14|1395.04|1411.85|1394.75|10
1650092800000|2022-04-16 07:06:40|1411.65|1394.55|1411.65|1394.55|1411.65|1394.55|1411.65|1394.55|1
1650092810000|2022-04-16 07:06:50|1411.64|1394.54|1411.65|1394.55|1411.65|1394.55|1411.64|1394.54|2
1650092820000|2022-04-16 07:07:00|1411.64|1394.54|1411.65|1394.55|1411.65|1394.55|1411.64|1394.54|2
1650092830000|2022-04-16 07:07:10|1411.6|1394.5|1411.51|1394.41|1411.6|1394.5|1411.51|1394.41|4
1650092840000|2022-04-16 07:07:20|1411.36|1394.26|1410.77|1393.67|1411.36|1394.26|1410.75|1393.65|11
1650092850000|2022-04-16 07:07:30|1410.8|1393.7|1410.53|1393.43|1410.8|1393.7|1410.53|1393.43|12
1650092860000|2022-04-16 07:07:40|1410.48|1393.38|1410.25|1393.15|1410.48|1393.38|1410.23|1393.13|7
1650092880000|2022-04-16 07:08:00|1410.31|1393.21|1410.32|1393.22|1410.32|1393.22|1410.31|1393.21|2
1650092900000|2022-04-16 07:08:20|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.3|1393.2|3
1650092910000|2022-04-16 07:08:30|1410.3|1393.2|1410.3|1393.2|1410.3|1393.2|1410.3|1393.2|1
1650092930000|2022-04-16 07:08:50|1410.23|1393.13|1410.23|1393.13|1410.23|1393.13|1410.23|1393.13|1
1650092940000|2022-04-16 07:09:00|1410.22|1393.12|1410.25|1393.15|1410.25|1393.15|1410.2|1393.1|4
1650092950000|2022-04-16 07:09:10|1410.26|1393.16|1410.26|1393.16|1410.26|1393.16|1410.25|1393.15|3
1650092960000|2022-04-16 07:09:20|1410.25|1393.15|1410.26|1393.16|1410.26|1393.16|1410.25|1393.15|2
1650092970000|2022-04-16 07:09:30|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1
1650092990000|2022-04-16 07:09:50|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1
1650093000000|2022-04-16 07:10:00|1410.46|1393.36|1410.46|1393.36|1410.48|1393.38|1410.46|1393.36|3
1650093010000|2022-04-16 07:10:10|1410.48|1393.38|1410.46|1393.36|1410.48|1393.38|1410.46|1393.36|2
1650093020000|2022-04-16 07:10:20|1410.42|1393.32|1410.44|1393.34|1410.44|1393.34|1410.42|1393.32|2
1650093040000|2022-04-16 07:10:40|1410.48|1393.38|1410.48|1393.38|1410.48|1393.38|1410.48|1393.38|1
1650093050000|2022-04-16 07:10:50|1410.53|1393.43|1410.52|1393.42|1410.53|1393.43|1410.52|1393.42|4
1650093060000|2022-04-16 07:11:00|1410.29|1393.19|1410.23|1393.13|1410.29|1393.19|1410.22|1393.12|9
1650093070000|2022-04-16 07:11:10|1410.24|1393.14|1410|1392.9|1410.25|1393.15|1409.99|1392.89|8
1650093120000|2022-04-16 07:12:00|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1
1650093130000|2022-04-16 07:12:10|1410.02|1392.92|1410.05|1392.95|1410.08|1392.98|1410.02|1392.92|4
1650093140000|2022-04-16 07:12:20|1410.06|1392.96|1410.07|1392.97|1410.09|1392.99|1410.05|1392.95|5
1650093150000|2022-04-16 07:12:30|1410.06|1392.96|1410.01|1392.91|1410.06|1392.96|1409.99|1392.89|5
1650093160000|2022-04-16 07:12:40|1410|1392.9|1409.87|1392.77|1410.07|1392.97|1409.86|1392.76|8
1650093170000|2022-04-16 07:12:50|1409.86|1392.76|1409.84|1392.74|1409.86|1392.76|1409.84|1392.74|2
1650093180000|2022-04-16 07:13:00|1409.64|1392.54|1409.64|1392.54|1409.64|1392.54|1409.64|1392.54|1
1650093190000|2022-04-16 07:13:10|1409.63|1392.53|1409.63|1392.53|1409.63|1392.53|1409.63|1392.53|1
1650093210000|2022-04-16 07:13:30|1409.64|1392.54|1409.6|1392.5|1409.64|1392.54|1409.59|1392.49|3
1650093220000|2022-04-16 07:13:40|1409.74|1392.64|1409.41|1392.31|1409.74|1392.64|1409.41|1392.31|4
1650093230000|2022-04-16 07:13:50|1409.39|1392.29|1409.38|1392.28|1409.39|1392.29|1409.38|1392.28|2
1650093240000|2022-04-16 07:14:00|1409.4|1392.3|1410.05|1392.95|1410.06|1392.96|1409.4|1392.3|9
1650093250000|2022-04-16 07:14:10|1410.08|1392.98|1410.08|1392.98|1410.09|1392.99|1410.08|1392.98|3
1650093260000|2022-04-16 07:14:20|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1
1650093300000|2022-04-16 07:15:00|1410.07|1392.97|1410.08|1392.98|1410.08|1392.98|1410.07|1392.97|2
1650093320000|2022-04-16 07:15:20|1410.07|1392.97|1409.75|1392.65|1410.08|1392.98|1409.75|1392.65|8
1650093330000|2022-04-16 07:15:30|1409.69|1392.59|1409.71|1392.61|1409.71|1392.61|1409.69|1392.59|2
1650093340000|2022-04-16 07:15:40|1409.7|1392.6|1409.54|1392.44|1409.74|1392.64|1409.54|1392.44|8
1650093350000|2022-04-16 07:15:50|1409.5|1392.4|1409.53|1392.43|1409.54|1392.44|1409.5|1392.4|7
1650093360000|2022-04-16 07:16:00|1409.5|1392.4|1409.44|1392.34|1409.54|1392.44|1409.44|1392.34|5
1650093390000|2022-04-16 07:16:30|1409.36|1392.26|1409.36|1392.26|1409.36|1392.26|1409.36|1392.26|1
1650093410000|2022-04-16 07:16:50|1409.41|1392.31|1409.39|1392.29|1409.41|1392.31|1409.39|1392.29|2
1650093420000|2022-04-16 07:17:00|1409.36|1392.26|1409.35|1392.25|1409.36|1392.26|1409.35|1392.25|2
1650093430000|2022-04-16 07:17:10|1409.36|1392.26|1409.36|1392.26|1409.36|1392.26|1409.36|1392.26|1
1650093500000|2022-04-16 07:18:20|1409.38|1392.28|1409.36|1392.26|1409.38|1392.28|1409.36|1392.26|2
1650093540000|2022-04-16 07:19:00|1409.35|1392.25|1409.35|1392.25|1409.35|1392.25|1409.35|1392.25|1
1650093550000|2022-04-16 07:19:10|1409.34|1392.24|1409.16|1392.06|1409.37|1392.27|1409.11|1392.01|14
1650093570000|2022-04-16 07:19:30|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1650093580000|2022-04-16 07:19:40|1409.04|1391.94|1409.04|1391.94|1409.07|1391.97|1409.04|1391.94|5
1650093590000|2022-04-16 07:19:50|1409.06|1391.96|1408.92|1391.82|1409.06|1391.96|1408.92|1391.82|11
1650093600000|2022-04-16 07:20:00|1408.96|1391.86|1409.02|1391.92|1409.02|1391.92|1408.96|1391.86|2
1650093610000|2022-04-16 07:20:10|1409.04|1391.94|1409.04|1391.94|1409.04|1391.94|1409.04|1391.94|1
1650093630000|2022-04-16 07:20:30|1408.98|1391.88|1409.08|1391.98|1409.08|1391.98|1408.98|1391.88|6
1650093640000|2022-04-16 07:20:40|1409.07|1391.97|1409.11|1392.01|1409.11|1392.01|1409.07|1391.97|2
1650093650000|2022-04-16 07:20:50|1409.1|1392|1408.99|1391.89|1409.1|1392|1408.99|1391.89|6
1650093660000|2022-04-16 07:21:00|1409|1391.9|1409.12|1392.02|1409.17|1392.07|1409|1391.9|5
1650093670000|2022-04-16 07:21:10|1409.13|1392.03|1409.58|1392.48|1409.58|1392.48|1409.13|1392.03|7
1650093680000|2022-04-16 07:21:20|1409.57|1392.47|1409.56|1392.46|1409.57|1392.47|1409.56|1392.46|2
1650093690000|2022-04-16 07:21:30|1409.57|1392.47|1409.56|1392.46|1409.57|1392.47|1409.56|1392.46|2
1650093700000|2022-04-16 07:21:40|1409.68|1392.58|1409.95|1392.85|1409.95|1392.85|1409.68|1392.58|2
1650093710000|2022-04-16 07:21:50|1409.91|1392.81|1409.91|1392.81|1409.91|1392.81|1409.91|1392.81|1
1650093720000|2022-04-16 07:22:00|1409.83|1392.73|1409.75|1392.65|1409.91|1392.81|1409.75|1392.65|3
1650093730000|2022-04-16 07:22:10|1409.73|1392.63|1409.82|1392.72|1409.82|1392.72|1409.73|1392.63|5
1650093740000|2022-04-16 07:22:20|1409.84|1392.74|1410.57|1393.47|1410.57|1393.47|1409.84|1392.74|18
1650093750000|2022-04-16 07:22:30|1410.64|1393.54|1410.78|1393.68|1410.78|1393.68|1410.61|1393.51|7
1650093760000|2022-04-16 07:22:40|1410.62|1393.52|1410.78|1393.68|1410.78|1393.68|1410.62|1393.52|4
1650093770000|2022-04-16 07:22:50|1410.76|1393.66|1410.75|1393.65|1410.78|1393.68|1410.75|1393.65|7
1650093780000|2022-04-16 07:23:00|1410.77|1393.67|1410.62|1393.52|1410.78|1393.68|1410.61|1393.51|6
1650093790000|2022-04-16 07:23:10|1410.63|1393.53|1410.77|1393.67|1410.77|1393.67|1410.62|1393.52|5
1650093800000|2022-04-16 07:23:20|1410.62|1393.52|1410.52|1393.42|1410.63|1393.53|1410.52|1393.42|12
1650093810000|2022-04-16 07:23:30|1410.53|1393.43|1410.58|1393.48|1410.58|1393.48|1410.53|1393.43|6
1650093820000|2022-04-16 07:23:40|1410.65|1393.55|1410.73|1393.63|1410.73|1393.63|1410.61|1393.51|5
1650093840000|2022-04-16 07:24:00|1410.68|1393.58|1410.68|1393.58|1410.68|1393.58|1410.68|1393.58|1
1650093850000|2022-04-16 07:24:10|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1
1650093860000|2022-04-16 07:24:20|1410.67|1393.57|1410.79|1393.69|1410.79|1393.69|1410.67|1393.57|3
1650093880000|2022-04-16 07:24:40|1410.77|1393.67|1410.76|1393.66|1410.77|1393.67|1410.76|1393.66|2
1650093890000|2022-04-16 07:24:50|1410.77|1393.67|1410.77|1393.67|1410.77|1393.67|1410.77|1393.67|1
1650093900000|2022-04-16 07:25:00|1410.68|1393.58|1410.68|1393.58|1410.68|1393.58|1410.68|1393.58|1
1650093930000|2022-04-16 07:25:30|1410.73|1393.63|1410.7|1393.6|1410.73|1393.63|1410.69|1393.59|3
1650093940000|2022-04-16 07:25:40|1410.68|1393.58|1410.68|1393.58|1410.69|1393.59|1410.68|1393.58|3
1650093950000|2022-04-16 07:25:50|1410.67|1393.57|1410.19|1393.09|1410.67|1393.57|1410.19|1393.09|12
1650093960000|2022-04-16 07:26:00|1410.18|1393.08|1410.7|1393.6|1410.7|1393.6|1410.01|1392.91|15
1650093970000|2022-04-16 07:26:10|1410.64|1393.54|1410.79|1393.69|1410.79|1393.69|1410.63|1393.53|4
1650093980000|2022-04-16 07:26:20|1410.8|1393.7|1410.81|1393.71|1410.81|1393.71|1410.8|1393.7|2
1650094040000|2022-04-16 07:27:20|1410.86|1393.76|1410.85|1393.75|1410.86|1393.76|1410.85|1393.75|2
1650094050000|2022-04-16 07:27:30|1410.86|1393.76|1410.86|1393.76|1410.86|1393.76|1410.86|1393.76|1
1650094070000|2022-04-16 07:27:50|1410.91|1393.81|1410.77|1393.67|1410.91|1393.81|1410.76|1393.66|9
1650094080000|2022-04-16 07:28:00|1410.79|1393.69|1410.89|1393.79|1410.89|1393.79|1410.77|1393.67|10
1650094100000|2022-04-16 07:28:20|1410.96|1393.86|1410.96|1393.86|1410.96|1393.86|1410.96|1393.86|1
1650094110000|2022-04-16 07:28:30|1411|1393.9|1411.6|1394.5|1411.6|1394.5|1411|1393.9|15
1650094120000|2022-04-16 07:28:40|1411.56|1394.46|1411.56|1394.46|1411.59|1394.49|1411.56|1394.46|3
1650094130000|2022-04-16 07:28:50|1411.59|1394.49|1411.66|1394.56|1411.68|1394.58|1411.59|1394.49|8
1650094140000|2022-04-16 07:29:00|1411.68|1394.58|1411.43|1394.33|1411.79|1394.69|1411.24|1394.14|21
1650094160000|2022-04-16 07:29:20|1411.39|1394.29|1411.42|1394.32|1411.42|1394.32|1411.39|1394.29|5
1650094170000|2022-04-16 07:29:30|1411.43|1394.33|1411.44|1394.34|1411.44|1394.34|1411.43|1394.33|2
1650094180000|2022-04-16 07:29:40|1411.38|1394.28|1411.45|1394.35|1411.45|1394.35|1411.38|1394.28|10
1650094190000|2022-04-16 07:29:50|1411.44|1394.34|1411.25|1394.15|1411.44|1394.34|1411.25|1394.15|3
1650094210000|2022-04-16 07:30:10|1411.26|1394.16|1411.27|1394.17|1411.28|1394.18|1411.25|1394.15|4
1650094220000|2022-04-16 07:30:20|1411.26|1394.16|1411.27|1394.17|1411.44|1394.34|1411.26|1394.16|6
1650094240000|2022-04-16 07:30:40|1411.26|1394.16|1411.26|1394.16|1411.26|1394.16|1411.26|1394.16|1
1650094260000|2022-04-16 07:31:00|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1
1650094320000|2022-04-16 07:32:00|1411.07|1393.97|1410.93|1393.83|1411.07|1393.97|1410.93|1393.83|3
1650094340000|2022-04-16 07:32:20|1410.92|1393.82|1410.93|1393.83|1410.93|1393.83|1410.84|1393.74|5
1650094350000|2022-04-16 07:32:30|1410.77|1393.67|1410.78|1393.68|1410.82|1393.72|1410.77|1393.67|4
1650094360000|2022-04-16 07:32:40|1410.82|1393.72|1410.95|1393.85|1410.95|1393.85|1410.73|1393.63|7
1650094370000|2022-04-16 07:32:50|1410.96|1393.86|1410.98|1393.88|1410.98|1393.88|1410.88|1393.78|4
1650094380000|2022-04-16 07:33:00|1410.97|1393.87|1410.54|1393.44|1410.97|1393.87|1410.44|1393.34|14
1650094390000|2022-04-16 07:33:10|1410.55|1393.45|1410.08|1392.98|1410.55|1393.45|1410.04|1392.94|8
1650094400000|2022-04-16 07:33:20|1409.82|1392.72|1409.8|1392.7|1409.82|1392.72|1409.8|1392.7|3
1650094410000|2022-04-16 07:33:30|1409.71|1392.61|1409.72|1392.62|1409.72|1392.62|1409.71|1392.61|4
1650094420000|2022-04-16 07:33:40|1409.68|1392.58|1409.69|1392.59|1409.7|1392.6|1409.68|1392.58|3
1650094430000|2022-04-16 07:33:50|1409.68|1392.58|1409.68|1392.58|1409.68|1392.58|1409.68|1392.58|1
1650094440000|2022-04-16 07:34:00|1409.58|1392.48|1409.47|1392.37|1409.58|1392.48|1409.47|1392.37|2
1650094450000|2022-04-16 07:34:10|1409.4|1392.3|1408.61|1391.51|1409.4|1392.3|1408.52|1391.42|10
1650094460000|2022-04-16 07:34:20|1408.65|1391.55|1409.09|1391.99|1409.09|1391.99|1408.62|1391.52|11
1650094470000|2022-04-16 07:34:30|1409.1|1392|1408.96|1391.86|1409.14|1392.04|1408.96|1391.86|8
1650094480000|2022-04-16 07:34:40|1408.97|1391.87|1408.97|1391.87|1408.97|1391.87|1408.97|1391.87|1
1650094500000|2022-04-16 07:35:00|1409.01|1391.91|1409.02|1391.92|1409.02|1391.92|1409|1391.9|4
1650094510000|2022-04-16 07:35:10|1409.01|1391.91|1409.17|1392.07|1409.18|1392.08|1409.01|1391.91|4
1650094530000|2022-04-16 07:35:30|1409.19|1392.09|1409.59|1392.49|1409.59|1392.49|1409.19|1392.09|9
1650094540000|2022-04-16 07:35:40|1409.54|1392.44|1409.57|1392.47|1409.58|1392.48|1409.54|1392.44|3
1650094550000|2022-04-16 07:35:50|1409.59|1392.49|1409.86|1392.76|1409.86|1392.76|1409.59|1392.49|3
1650094560000|2022-04-16 07:36:00|1409.73|1392.63|1409.97|1392.87|1409.97|1392.87|1409.73|1392.63|9
1650094590000|2022-04-16 07:36:30|1409.93|1392.83|1409.92|1392.82|1409.97|1392.87|1409.83|1392.73|6
1650094600000|2022-04-16 07:36:40|1409.97|1392.87|1409.92|1392.82|1409.97|1392.87|1409.92|1392.82|2
1650094610000|2022-04-16 07:36:50|1409.82|1392.72|1409.94|1392.84|1409.94|1392.84|1409.82|1392.72|5
1650094620000|2022-04-16 07:37:00|1409.97|1392.87|1410|1392.9|1410.02|1392.92|1409.82|1392.72|9
1650094630000|2022-04-16 07:37:10|1409.87|1392.77|1409.97|1392.87|1409.97|1392.87|1409.87|1392.77|6
1650094640000|2022-04-16 07:37:20|1409.94|1392.84|1409.96|1392.86|1409.97|1392.87|1409.94|1392.84|4
1650094650000|2022-04-16 07:37:30|1409.98|1392.88|1409.85|1392.75|1409.98|1392.88|1409.83|1392.73|6
1650094660000|2022-04-16 07:37:40|1409.87|1392.77|1409.87|1392.77|1409.88|1392.78|1409.87|1392.77|3
1650094670000|2022-04-16 07:37:50|1409.88|1392.78|1409.88|1392.78|1409.89|1392.79|1409.88|1392.78|3
1650094680000|2022-04-16 07:38:00|1409.84|1392.74|1409.66|1392.56|1409.89|1392.79|1409.65|1392.55|7
1650094690000|2022-04-16 07:38:10|1409.68|1392.58|1409.1|1392|1409.71|1392.61|1409.06|1391.96|10
1650094700000|2022-04-16 07:38:20|1409.06|1391.96|1409.11|1392.01|1409.11|1392.01|1409.06|1391.96|6
1650094720000|2022-04-16 07:38:40|1409.08|1391.98|1409.08|1391.98|1409.08|1391.98|1409.08|1391.98|1
1650094740000|2022-04-16 07:39:00|1409.06|1391.96|1409.04|1391.94|1409.06|1391.96|1409.04|1391.94|2
1650094750000|2022-04-16 07:39:10|1409.05|1391.95|1409.06|1391.96|1409.06|1391.96|1409.04|1391.94|7
1650094760000|2022-04-16 07:39:20|1409.07|1391.97|1409.03|1391.93|1409.07|1391.97|1409.03|1391.93|5
1650094770000|2022-04-16 07:39:30|1409.04|1391.94|1409.03|1391.93|1409.05|1391.95|1409.02|1391.92|10
1650094780000|2022-04-16 07:39:40|1409.02|1391.92|1409.03|1391.93|1409.04|1391.94|1409.02|1391.92|8
1650094790000|2022-04-16 07:39:50|1408.86|1391.76|1408.85|1391.75|1408.86|1391.76|1408.8|1391.7|3
1650094800000|2022-04-16 07:40:00|1408.76|1391.66|1409.03|1391.93|1409.03|1391.93|1408.65|1391.55|8
1650094820000|2022-04-16 07:40:20|1409.04|1391.94|1409.11|1392.01|1409.11|1392.01|1409.04|1391.94|2
1650094840000|2022-04-16 07:40:40|1409.15|1392.05|1409.15|1392.05|1409.15|1392.05|1409.15|1392.05|1
1650094850000|2022-04-16 07:40:50|1408.98|1391.88|1408.98|1391.88|1408.98|1391.88|1408.98|1391.88|1
1650094860000|2022-04-16 07:41:00|1409|1391.9|1409|1391.9|1409|1391.9|1408.99|1391.89|3
1650094880000|2022-04-16 07:41:20|1408.99|1391.89|1408.97|1391.87|1408.99|1391.89|1408.94|1391.84|3
1650094890000|2022-04-16 07:41:30|1408.95|1391.85|1408.92|1391.82|1408.95|1391.85|1408.91|1391.81|5
1650094900000|2022-04-16 07:41:40|1408.89|1391.79|1408.92|1391.82|1408.92|1391.82|1408.89|1391.79|3
1650094910000|2022-04-16 07:41:50|1408.89|1391.79|1408.9|1391.8|1408.9|1391.8|1408.89|1391.79|2
1650094920000|2022-04-16 07:42:00|1408.89|1391.79|1408.93|1391.83|1408.94|1391.84|1408.89|1391.79|5
1650094930000|2022-04-16 07:42:10|1408.96|1391.86|1408.97|1391.87|1408.98|1391.88|1408.96|1391.86|3
1650094940000|2022-04-16 07:42:20|1409.05|1391.95|1409.03|1391.93|1409.05|1391.95|1409.01|1391.91|6
1650094950000|2022-04-16 07:42:30|1409.05|1391.95|1409.05|1391.95|1409.05|1391.95|1409.03|1391.93|3
1650094980000|2022-04-16 07:43:00|1409.12|1392.02|1409.12|1392.02|1409.13|1392.03|1409.12|1392.02|3
1650094990000|2022-04-16 07:43:10|1409.13|1392.03|1409.12|1392.02|1409.15|1392.05|1409.12|1392.02|3
1650095010000|2022-04-16 07:43:30|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1
1650095030000|2022-04-16 07:43:50|1409.08|1391.98|1409.07|1391.97|1409.12|1392.02|1409.07|1391.97|9
1650095040000|2022-04-16 07:44:00|1409.13|1392.03|1409.13|1392.03|1409.14|1392.04|1409.13|1392.03|3
1650095050000|2022-04-16 07:44:10|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1409.12|1392.02|1
1650095060000|2022-04-16 07:44:20|1409.06|1391.96|1409.03|1391.93|1409.08|1391.98|1409.03|1391.93|6
1650095070000|2022-04-16 07:44:30|1409.02|1391.92|1408.99|1391.89|1409.09|1391.99|1408.97|1391.87|10
1650095090000|2022-04-16 07:44:50|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1
1650095110000|2022-04-16 07:45:10|1409.02|1391.92|1409.05|1391.95|1409.06|1391.96|1409.01|1391.91|4
1650095120000|2022-04-16 07:45:20|1409.03|1391.93|1408.94|1391.84|1409.08|1391.98|1408.91|1391.81|8
1650095130000|2022-04-16 07:45:30|1408.9|1391.8|1408.9|1391.8|1408.94|1391.84|1408.9|1391.8|3
1650095140000|2022-04-16 07:45:40|1408.91|1391.81|1409.08|1391.98|1409.08|1391.98|1408.91|1391.81|4
1650095150000|2022-04-16 07:45:50|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1650095160000|2022-04-16 07:46:00|1409.11|1392.01|1409.2|1392.1|1409.2|1392.1|1409.11|1392.01|4
1650095170000|2022-04-16 07:46:10|1409.25|1392.15|1409.31|1392.21|1409.31|1392.21|1409.25|1392.15|3
1650095180000|2022-04-16 07:46:20|1409.58|1392.48|1409.81|1392.71|1409.81|1392.71|1409.58|1392.48|6
1650095190000|2022-04-16 07:46:30|1409.87|1392.77|1409.87|1392.77|1409.91|1392.81|1409.87|1392.77|3
1650095200000|2022-04-16 07:46:40|1409.77|1392.67|1409.87|1392.77|1409.87|1392.77|1409.77|1392.67|2
1650095220000|2022-04-16 07:47:00|1409.89|1392.79|1409.93|1392.83|1409.93|1392.83|1409.88|1392.78|5
1650095230000|2022-04-16 07:47:10|1409.94|1392.84|1409.99|1392.89|1409.99|1392.89|1409.93|1392.83|4
1650095240000|2022-04-16 07:47:20|1409.98|1392.88|1410.01|1392.91|1410.01|1392.91|1409.97|1392.87|3
1650095270000|2022-04-16 07:47:50|1410.04|1392.94|1410.25|1393.15|1410.27|1393.17|1410.04|1392.94|8
1650095280000|2022-04-16 07:48:00|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1
1650095350000|2022-04-16 07:49:10|1410.23|1393.13|1410.54|1393.44|1410.55|1393.45|1410.23|1393.13|4
1650095360000|2022-04-16 07:49:20|1410.55|1393.45|1409.96|1392.86|1410.6|1393.5|1409.96|1392.86|11
1650095370000|2022-04-16 07:49:30|1409.97|1392.87|1409.94|1392.84|1409.97|1392.87|1409.92|1392.82|8
1650095380000|2022-04-16 07:49:40|1409.89|1392.79|1409.88|1392.78|1409.89|1392.79|1409.83|1392.73|3
1650095400000|2022-04-16 07:50:00|1409.89|1392.79|1410.16|1393.06|1410.16|1393.06|1409.89|1392.79|10
1650095410000|2022-04-16 07:50:10|1410.18|1393.08|1410.73|1393.63|1410.9|1393.8|1410.15|1393.05|22
1650095420000|2022-04-16 07:50:20|1410.86|1393.76|1410.9|1393.8|1410.9|1393.8|1410.73|1393.63|6
1650095430000|2022-04-16 07:50:30|1410.73|1393.63|1410.77|1393.67|1410.86|1393.76|1410.73|1393.63|8
1650095440000|2022-04-16 07:50:40|1410.74|1393.64|1410.74|1393.64|1410.74|1393.64|1410.74|1393.64|1
1650095450000|2022-04-16 07:50:50|1410.75|1393.65|1410.27|1393.17|1410.76|1393.66|1410.27|1393.17|20
1650095460000|2022-04-16 07:51:00|1410.29|1393.19|1410.85|1393.75|1410.85|1393.75|1410.29|1393.19|13
1650095470000|2022-04-16 07:51:10|1411.11|1394.01|1411.04|1393.94|1411.11|1394.01|1410.94|1393.84|5
1650095480000|2022-04-16 07:51:20|1411.09|1393.99|1410.84|1393.74|1411.13|1394.03|1410.83|1393.73|15
1650095490000|2022-04-16 07:51:30|1410.86|1393.76|1410.87|1393.77|1410.88|1393.78|1410.84|1393.74|5
1650095500000|2022-04-16 07:51:40|1410.86|1393.76|1410.99|1393.89|1411.03|1393.93|1410.86|1393.76|7
1650095510000|2022-04-16 07:51:50|1410.98|1393.88|1410.97|1393.87|1410.98|1393.88|1410.87|1393.77|10
1650095520000|2022-04-16 07:52:00|1411.06|1393.96|1411.21|1394.11|1411.21|1394.11|1410.99|1393.89|8
1650095530000|2022-04-16 07:52:10|1411.22|1394.12|1411.24|1394.14|1411.24|1394.14|1411.05|1393.95|9
1650095540000|2022-04-16 07:52:20|1411.15|1394.05|1411.24|1394.14|1411.26|1394.16|1411.15|1394.05|5
1650095550000|2022-04-16 07:52:30|1411.18|1394.08|1411.25|1394.15|1411.25|1394.15|1411.18|1394.08|5
1650095560000|2022-04-16 07:52:40|1411.23|1394.13|1411.23|1394.13|1411.23|1394.13|1411.23|1394.13|1
1650095570000|2022-04-16 07:52:50|1411.2|1394.1|1411.23|1394.13|1411.23|1394.13|1411.2|1394.1|2
1650095580000|2022-04-16 07:53:00|1410.96|1393.86|1411.1|1394|1411.1|1394|1410.96|1393.86|4
1650095590000|2022-04-16 07:53:10|1411.07|1393.97|1410.74|1393.64|1411.08|1393.98|1410.69|1393.59|8
1650095600000|2022-04-16 07:53:20|1410.67|1393.57|1410.76|1393.66|1410.76|1393.66|1410.67|1393.57|11
1650095610000|2022-04-16 07:53:30|1410.67|1393.57|1409.86|1392.76|1410.74|1393.64|1409.86|1392.76|15
1650095620000|2022-04-16 07:53:40|1409.82|1392.72|1409.87|1392.77|1409.89|1392.79|1409.82|1392.72|13
1650095630000|2022-04-16 07:53:50|1409.88|1392.78|1409.86|1392.76|1409.88|1392.78|1409.86|1392.76|7
1650095640000|2022-04-16 07:54:00|1409.87|1392.77|1409.71|1392.61|1409.87|1392.77|1409.68|1392.58|5
1650095650000|2022-04-16 07:54:10|1409.67|1392.57|1409.7|1392.6|1409.71|1392.61|1409.67|1392.57|5
1650095660000|2022-04-16 07:54:20|1409.71|1392.61|1409.9|1392.8|1409.9|1392.8|1409.71|1392.61|4
1650095670000|2022-04-16 07:54:30|1409.91|1392.81|1409.74|1392.64|1409.92|1392.82|1409.73|1392.63|7
1650095680000|2022-04-16 07:54:40|1409.71|1392.61|1409.14|1392.04|1409.71|1392.61|1408.84|1391.74|18
1650095690000|2022-04-16 07:54:50|1409.13|1392.03|1409.93|1392.83|1409.93|1392.83|1409.13|1392.03|18
1650095700000|2022-04-16 07:55:00|1409.94|1392.84|1410.04|1392.94|1410.06|1392.96|1409.94|1392.84|9
1650095710000|2022-04-16 07:55:10|1410.02|1392.92|1409.74|1392.64|1410.02|1392.92|1409.7|1392.6|8
1650095720000|2022-04-16 07:55:20|1409.7|1392.6|1409.54|1392.44|1409.72|1392.62|1409.5|1392.4|11
1650095730000|2022-04-16 07:55:30|1409.56|1392.46|1409.56|1392.46|1409.56|1392.46|1409.52|1392.42|3
1650095740000|2022-04-16 07:55:40|1409.49|1392.39|1409.54|1392.44|1409.54|1392.44|1409.49|1392.39|3
1650095750000|2022-04-16 07:55:50|1409.49|1392.39|1409.45|1392.35|1409.53|1392.43|1409.45|1392.35|4
1650095760000|2022-04-16 07:56:00|1409.37|1392.27|1409.19|1392.09|1409.37|1392.27|1409.19|1392.09|8
1650095770000|2022-04-16 07:56:10|1409.2|1392.1|1408.71|1391.61|1409.2|1392.1|1408.71|1391.61|10
1650095790000|2022-04-16 07:56:30|1408.7|1391.6|1408.6|1391.5|1408.7|1391.6|1408.6|1391.5|9
1650095800000|2022-04-16 07:56:40|1408.59|1391.49|1408.58|1391.48|1408.59|1391.49|1408.54|1391.44|3
1650095820000|2022-04-16 07:57:00|1408.6|1391.5|1408.67|1391.57|1408.67|1391.57|1408.6|1391.5|2
1650095830000|2022-04-16 07:57:10|1408.66|1391.56|1408.66|1391.56|1408.66|1391.56|1408.66|1391.56|1
1650095860000|2022-04-16 07:57:40|1408.67|1391.57|1408.66|1391.56|1408.7|1391.6|1408.66|1391.56|3
1650095870000|2022-04-16 07:57:50|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1
1650095880000|2022-04-16 07:58:00|1408.72|1391.62|1408.57|1391.47|1408.72|1391.62|1408.57|1391.47|5
1650095890000|2022-04-16 07:58:10|1408.58|1391.48|1408.45|1391.35|1408.61|1391.51|1408.45|1391.35|5
1650095900000|2022-04-16 07:58:20|1408.51|1391.41|1408.96|1391.86|1408.96|1391.86|1408.45|1391.35|12
1650095910000|2022-04-16 07:58:30|1408.99|1391.89|1408.87|1391.77|1408.99|1391.89|1408.82|1391.72|7
1650095920000|2022-04-16 07:58:40|1408.82|1391.72|1408.94|1391.84|1408.94|1391.84|1408.82|1391.72|4
1650095930000|2022-04-16 07:58:50|1408.91|1391.81|1408.9|1391.8|1408.92|1391.82|1408.9|1391.8|3
1650095940000|2022-04-16 07:59:00|1408.82|1391.72|1408.37|1391.27|1408.82|1391.72|1408.37|1391.27|10
1650095950000|2022-04-16 07:59:10|1408.36|1391.26|1408.36|1391.26|1408.37|1391.27|1408.36|1391.26|3
1650095960000|2022-04-16 07:59:20|1408.38|1391.28|1408.38|1391.28|1408.38|1391.28|1408.38|1391.28|1
1650095970000|2022-04-16 07:59:30|1408.41|1391.31|1408.39|1391.29|1408.41|1391.31|1408.39|1391.29|2
1650095980000|2022-04-16 07:59:40|1408.28|1391.18|1408.26|1391.16|1408.29|1391.19|1408.26|1391.16|3
1650095990000|2022-04-16 07:59:50|1408.27|1391.17|1408.3|1391.2|1408.3|1391.2|1408.27|1391.17|3
1650096000000|2022-04-16 08:00:00|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1
1650096010000|2022-04-16 08:00:10|1408.14|1391.04|1408.11|1391.01|1408.14|1391.04|1408.11|1391.01|6
1650096020000|2022-04-16 08:00:20|1408.12|1391.02|1408.11|1391.01|1408.12|1391.02|1408.11|1391.01|4
1650096030000|2022-04-16 08:00:30|1408.1|1391|1408.08|1390.98|1408.1|1391|1408.08|1390.98|2
1650096040000|2022-04-16 08:00:40|1408.09|1390.99|1407.75|1390.65|1408.09|1390.99|1407.72|1390.62|9
1650096050000|2022-04-16 08:00:50|1407.78|1390.68|1408.15|1391.05|1408.16|1391.06|1407.78|1390.68|13
1650096060000|2022-04-16 08:01:00|1408.11|1391.01|1407.49|1390.39|1408.11|1391.01|1407.49|1390.39|9
1650096070000|2022-04-16 08:01:10|1407.34|1390.24|1407.56|1390.46|1407.58|1390.48|1407.33|1390.23|7
1650096080000|2022-04-16 08:01:20|1407.55|1390.45|1407.19|1390.09|1407.56|1390.46|1407.19|1390.09|7
1650096090000|2022-04-16 08:01:30|1407.15|1390.05|1406.36|1389.26|1407.15|1390.05|1406.34|1389.24|19
1650096100000|2022-04-16 08:01:40|1406.35|1389.25|1406.04|1388.94|1406.37|1389.27|1406.04|1388.94|9
1650096110000|2022-04-16 08:01:50|1406.06|1388.96|1406.04|1388.94|1406.06|1388.96|1406.04|1388.94|4
1650096120000|2022-04-16 08:02:00|1406.06|1388.96|1406.44|1389.34|1406.44|1389.34|1406.06|1388.96|6
1650096130000|2022-04-16 08:02:10|1406.35|1389.25|1406.79|1389.69|1406.79|1389.69|1406.24|1389.14|8
1650096140000|2022-04-16 08:02:20|1406.83|1389.73|1406.93|1389.83|1406.94|1389.84|1406.83|1389.73|5
1650096150000|2022-04-16 08:02:30|1406.95|1389.85|1406.94|1389.84|1406.96|1389.86|1406.56|1389.46|5
1650096160000|2022-04-16 08:02:40|1407.14|1390.04|1407.59|1390.49|1407.88|1390.78|1407.14|1390.04|16
1650096170000|2022-04-16 08:02:50|1407.52|1390.42|1407.23|1390.13|1407.53|1390.43|1407.23|1390.13|9
1650096180000|2022-04-16 08:03:00|1407.22|1390.12|1407.21|1390.11|1407.22|1390.12|1407.15|1390.05|15
1650096190000|2022-04-16 08:03:10|1406.98|1389.88|1406.98|1389.88|1407.03|1389.93|1406.94|1389.84|5
1650096200000|2022-04-16 08:03:20|1406.95|1389.85|1407.03|1389.93|1407.03|1389.93|1406.95|1389.85|6
1650096210000|2022-04-16 08:03:30|1407.06|1389.96|1407.5|1390.4|1407.5|1390.4|1407.06|1389.96|5
1650096220000|2022-04-16 08:03:40|1407.61|1390.51|1407.68|1390.58|1407.71|1390.61|1407.61|1390.51|8
1650096230000|2022-04-16 08:03:50|1407.72|1390.62|1407.68|1390.58|1407.72|1390.62|1407.68|1390.58|7
1650096240000|2022-04-16 08:04:00|1407.71|1390.61|1407.58|1390.48|1407.71|1390.61|1407.57|1390.47|13
1650096250000|2022-04-16 08:04:10|1407.62|1390.52|1407.67|1390.57|1407.67|1390.57|1407.55|1390.45|8
1650096260000|2022-04-16 08:04:20|1407.84|1390.74|1407.84|1390.74|1407.84|1390.74|1407.84|1390.74|1
1650096270000|2022-04-16 08:04:30|1407.83|1390.73|1407.84|1390.74|1407.86|1390.76|1407.83|1390.73|8
1650096280000|2022-04-16 08:04:40|1407.85|1390.75|1407.61|1390.51|1407.86|1390.76|1407.27|1390.17|14
1650096290000|2022-04-16 08:04:50|1407.73|1390.63|1407.97|1390.87|1407.97|1390.87|1407.73|1390.63|5
1650096300000|2022-04-16 08:05:00|1408.02|1390.92|1408.08|1390.98|1408.12|1391.02|1407.97|1390.87|6
1650096320000|2022-04-16 08:05:20|1408.1|1391|1408.1|1391|1408.1|1391|1408.1|1391|1
1650096330000|2022-04-16 08:05:30|1408.11|1391.01|1408.29|1391.19|1408.29|1391.19|1408.1|1391|4
1650096340000|2022-04-16 08:05:40|1408.58|1391.48|1408.53|1391.43|1408.58|1391.48|1408.3|1391.2|8
1650096350000|2022-04-16 08:05:50|1408.55|1391.45|1409.15|1392.05|1409.24|1392.14|1408.55|1391.45|7
1650096360000|2022-04-16 08:06:00|1409.52|1392.42|1409.22|1392.12|1409.84|1392.74|1409.22|1392.12|15
1650096370000|2022-04-16 08:06:10|1409.37|1392.27|1409.47|1392.37|1409.47|1392.37|1409.35|1392.25|5
1650096380000|2022-04-16 08:06:20|1409.44|1392.34|1409.49|1392.39|1409.5|1392.4|1409.43|1392.33|5
1650096390000|2022-04-16 08:06:30|1409.48|1392.38|1409.44|1392.34|1409.48|1392.38|1409.44|1392.34|2
1650096400000|2022-04-16 08:06:40|1409.42|1392.32|1409.24|1392.14|1409.46|1392.36|1409.24|1392.14|7
1650096410000|2022-04-16 08:06:50|1409.25|1392.15|1409.33|1392.23|1409.33|1392.23|1409.25|1392.15|2
1650096420000|2022-04-16 08:07:00|1409.25|1392.15|1409.25|1392.15|1409.25|1392.15|1409.25|1392.15|1
1650096440000|2022-04-16 08:07:20|1409.21|1392.11|1409.2|1392.1|1409.21|1392.11|1409.2|1392.1|2
1650096450000|2022-04-16 08:07:30|1409.18|1392.08|1408.57|1391.47|1409.18|1392.08|1408.57|1391.47|6
1650096460000|2022-04-16 08:07:40|1408.59|1391.49|1408.53|1391.43|1408.61|1391.51|1408.41|1391.31|10
1650096470000|2022-04-16 08:07:50|1408.46|1391.36|1409.16|1392.06|1409.16|1392.06|1408.46|1391.36|10
1650096480000|2022-04-16 08:08:00|1409.17|1392.07|1409.17|1392.07|1409.17|1392.07|1409.17|1392.07|1
1650096490000|2022-04-16 08:08:10|1409.16|1392.06|1409.15|1392.05|1409.17|1392.07|1409.15|1392.05|6
1650096500000|2022-04-16 08:08:20|1409.16|1392.06|1409.26|1392.16|1409.26|1392.16|1409.16|1392.06|3
1650096510000|2022-04-16 08:08:30|1409.25|1392.15|1409.09|1391.99|1409.25|1392.15|1409.08|1391.98|4
1650096520000|2022-04-16 08:08:40|1408.98|1391.88|1409|1391.9|1409.01|1391.91|1408.96|1391.86|4
1650096530000|2022-04-16 08:08:50|1408.95|1391.85|1408.88|1391.78|1408.97|1391.87|1408.88|1391.78|7
1650096540000|2022-04-16 08:09:00|1408.84|1391.74|1409.11|1392.01|1409.11|1392.01|1408.81|1391.71|15
1650096550000|2022-04-16 08:09:10|1409.09|1391.99|1409.31|1392.21|1409.31|1392.21|1409.09|1391.99|6
1650096570000|2022-04-16 08:09:30|1409.33|1392.23|1409.34|1392.24|1409.34|1392.24|1409.33|1392.23|4
1650096580000|2022-04-16 08:09:40|1409.3|1392.2|1409.61|1392.51|1409.61|1392.51|1409.3|1392.2|5
1650096590000|2022-04-16 08:09:50|1409.73|1392.63|1409.48|1392.38|1409.79|1392.69|1409.48|1392.38|20
1650096600000|2022-04-16 08:10:00|1409.49|1392.39|1409.76|1392.66|1409.79|1392.69|1409.49|1392.39|9
1650096610000|2022-04-16 08:10:10|1409.86|1392.76|1409.86|1392.76|1409.86|1392.76|1409.86|1392.76|1
1650096620000|2022-04-16 08:10:20|1410.02|1392.92|1409.66|1392.56|1410.02|1392.92|1409.54|1392.44|11
1650096630000|2022-04-16 08:10:30|1409.65|1392.55|1409.47|1392.37|1409.65|1392.55|1409.45|1392.35|8
1650096640000|2022-04-16 08:10:40|1409.54|1392.44|1409.54|1392.44|1409.54|1392.44|1409.54|1392.44|1
1650096650000|2022-04-16 08:10:50|1409.56|1392.46|1409.57|1392.47|1409.57|1392.47|1409.56|1392.46|2
1650096660000|2022-04-16 08:11:00|1409.62|1392.52|1409.62|1392.52|1409.62|1392.52|1409.61|1392.51|3
1650096670000|2022-04-16 08:11:10|1409.63|1392.53|1409.73|1392.63|1409.73|1392.63|1409.55|1392.45|7
1650096680000|2022-04-16 08:11:20|1409.65|1392.55|1409.72|1392.62|1409.72|1392.62|1409.65|1392.55|2
1650096690000|2022-04-16 08:11:30|1409.71|1392.61|1409.69|1392.59|1409.71|1392.61|1409.69|1392.59|2
1650096710000|2022-04-16 08:11:50|1409.71|1392.61|1409.71|1392.61|1409.71|1392.61|1409.71|1392.61|1
1650096720000|2022-04-16 08:12:00|1409.6|1392.5|1409.6|1392.5|1409.6|1392.5|1409.6|1392.5|1
1650096730000|2022-04-16 08:12:10|1409.55|1392.45|1409.96|1392.86|1409.96|1392.86|1409.55|1392.45|8
1650096740000|2022-04-16 08:12:20|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1
1650096760000|2022-04-16 08:12:40|1410.05|1392.95|1410.04|1392.94|1410.05|1392.95|1410.04|1392.94|2
1650096770000|2022-04-16 08:12:50|1410.05|1392.95|1410.04|1392.94|1410.05|1392.95|1410.04|1392.94|2
1650096780000|2022-04-16 08:13:00|1410.08|1392.98|1410.09|1392.99|1410.09|1392.99|1410.08|1392.98|2
1650096790000|2022-04-16 08:13:10|1410.15|1393.05|1410.08|1392.98|1410.15|1393.05|1410.08|1392.98|3
1650096800000|2022-04-16 08:13:20|1410.21|1393.11|1410.16|1393.06|1410.21|1393.11|1410.12|1393.02|4
1650096810000|2022-04-16 08:13:30|1410.11|1393.01|1410.06|1392.96|1410.18|1393.08|1410.06|1392.96|6
1650096820000|2022-04-16 08:13:40|1410.11|1393.01|1410.17|1393.07|1410.17|1393.07|1410.05|1392.95|6
1650096830000|2022-04-16 08:13:50|1410.16|1393.06|1410.84|1393.74|1410.84|1393.74|1410.16|1393.06|12
1650096840000|2022-04-16 08:14:00|1410.8|1393.7|1410.47|1393.37|1410.92|1393.82|1410.47|1393.37|7
1650096850000|2022-04-16 08:14:10|1410.43|1393.33|1410.44|1393.34|1410.46|1393.36|1410.34|1393.24|15
1650096860000|2022-04-16 08:14:20|1410.46|1393.36|1410.46|1393.36|1410.46|1393.36|1410.36|1393.26|4
1650096870000|2022-04-16 08:14:30|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1
1650096880000|2022-04-16 08:14:40|1410.27|1393.17|1410.27|1393.17|1410.27|1393.17|1410.27|1393.17|1
1650096890000|2022-04-16 08:14:50|1410.28|1393.18|1410.82|1393.72|1410.83|1393.73|1410.28|1393.18|8
1650096900000|2022-04-16 08:15:00|1410.98|1393.88|1410.99|1393.89|1411|1393.9|1410.98|1393.88|4
1650096910000|2022-04-16 08:15:10|1411.03|1393.93|1411.03|1393.93|1411.03|1393.93|1411.03|1393.93|1
1650096920000|2022-04-16 08:15:20|1410.9|1393.8|1411.22|1394.12|1411.22|1394.12|1410.9|1393.8|3
1650096930000|2022-04-16 08:15:30|1411.21|1394.11|1411.22|1394.12|1411.22|1394.12|1411.21|1394.11|4
1650096940000|2022-04-16 08:15:40|1411.21|1394.11|1411.22|1394.12|1411.22|1394.12|1411.21|1394.11|2
1650096950000|2022-04-16 08:15:50|1411.21|1394.11|1411.29|1394.19|1411.3|1394.2|1411.21|1394.11|8
1650096960000|2022-04-16 08:16:00|1411.28|1394.18|1411.28|1394.18|1411.29|1394.19|1411.27|1394.17|6
1650096970000|2022-04-16 08:16:10|1411.27|1394.17|1411.28|1394.18|1411.28|1394.18|1411.27|1394.17|2
1650096980000|2022-04-16 08:16:20|1411.29|1394.19|1411.28|1394.18|1411.29|1394.19|1411.27|1394.17|3
1650097000000|2022-04-16 08:16:40|1411.3|1394.2|1411.31|1394.21|1411.31|1394.21|1411.29|1394.19|3
1650097010000|2022-04-16 08:16:50|1411.06|1393.96|1410.96|1393.86|1411.09|1393.99|1410.96|1393.86|3
1650097020000|2022-04-16 08:17:00|1410.95|1393.85|1410.96|1393.86|1410.96|1393.86|1410.95|1393.85|2
1650097030000|2022-04-16 08:17:10|1410.94|1393.84|1410.97|1393.87|1410.97|1393.87|1410.94|1393.84|8
1650097040000|2022-04-16 08:17:20|1410.99|1393.89|1411.66|1394.56|1411.68|1394.58|1410.97|1393.87|19
1650097050000|2022-04-16 08:17:30|1411.87|1394.77|1412.05|1394.95|1412.05|1394.95|1411.87|1394.77|2
1650097060000|2022-04-16 08:17:40|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1
1650097070000|2022-04-16 08:17:50|1412.06|1394.96|1412.63|1395.53|1412.63|1395.53|1412.06|1394.96|7
1650097080000|2022-04-16 08:18:00|1412.55|1395.45|1413.13|1396.03|1413.13|1396.03|1412.55|1395.45|10
1650097090000|2022-04-16 08:18:10|1413.14|1396.04|1413.16|1396.06|1413.16|1396.06|1413.12|1396.02|7
1650097100000|2022-04-16 08:18:20|1413.14|1396.04|1413.1|1396|1413.14|1396.04|1413.1|1396|7
1650097110000|2022-04-16 08:18:30|1413.11|1396.01|1413.12|1396.02|1413.12|1396.02|1413.1|1396|4
1650097120000|2022-04-16 08:18:40|1413.09|1395.99|1413.1|1396|1413.12|1396.02|1413.07|1395.97|9
1650097130000|2022-04-16 08:18:50|1413.09|1395.99|1413.07|1395.97|1413.09|1395.99|1413.07|1395.97|5
1650097140000|2022-04-16 08:19:00|1413.08|1395.98|1413.08|1395.98|1413.1|1396|1413.07|1395.97|11
1650097150000|2022-04-16 08:19:10|1413.09|1395.99|1413.1|1396|1413.1|1396|1413.09|1395.99|2
1650097160000|2022-04-16 08:19:20|1413.09|1395.99|1413.07|1395.97|1413.09|1395.99|1413.05|1395.95|5
1650097170000|2022-04-16 08:19:30|1413.08|1395.98|1413.03|1395.93|1413.09|1395.99|1413.03|1395.93|14
1650097180000|2022-04-16 08:19:40|1413.02|1395.92|1413.02|1395.92|1413.03|1395.93|1413.02|1395.92|5
1650097190000|2022-04-16 08:19:50|1413.01|1395.91|1412.71|1395.61|1413.01|1395.91|1412.71|1395.61|8
1650097200000|2022-04-16 08:20:00|1412.73|1395.63|1412.48|1395.38|1412.73|1395.63|1412.39|1395.29|14
1650097210000|2022-04-16 08:20:10|1412.63|1395.53|1412.64|1395.54|1412.64|1395.54|1412.63|1395.53|2
1650097220000|2022-04-16 08:20:20|1412.69|1395.59|1412.69|1395.59|1412.69|1395.59|1412.69|1395.59|1
1650097240000|2022-04-16 08:20:40|1412.73|1395.63|1412.73|1395.63|1412.73|1395.63|1412.73|1395.63|1
1650097250000|2022-04-16 08:20:50|1412.74|1395.64|1412.44|1395.34|1412.75|1395.65|1412.44|1395.34|5
1650097260000|2022-04-16 08:21:00|1412.45|1395.35|1412.42|1395.32|1412.45|1395.35|1412.39|1395.29|4
1650097270000|2022-04-16 08:21:10|1412.41|1395.31|1412.42|1395.32|1412.42|1395.32|1412.41|1395.31|2
1650097280000|2022-04-16 08:21:20|1412.41|1395.31|1412.23|1395.13|1412.41|1395.31|1412.2|1395.1|6
1650097290000|2022-04-16 08:21:30|1412.22|1395.12|1412.24|1395.14|1412.27|1395.17|1412.22|1395.12|5
1650097300000|2022-04-16 08:21:40|1412.26|1395.16|1412.26|1395.16|1412.28|1395.18|1412.26|1395.16|3
1650097310000|2022-04-16 08:21:50|1412.37|1395.27|1412.38|1395.28|1412.38|1395.28|1412.37|1395.27|2
1650097320000|2022-04-16 08:22:00|1412.47|1395.37|1412.47|1395.37|1412.47|1395.37|1412.47|1395.37|1
1650097330000|2022-04-16 08:22:10|1412.44|1395.34|1412.44|1395.34|1412.44|1395.34|1412.44|1395.34|1
1650097350000|2022-04-16 08:22:30|1412.43|1395.33|1412.39|1395.29|1412.43|1395.33|1412.39|1395.29|2
1650097360000|2022-04-16 08:22:40|1412.44|1395.34|1412.44|1395.34|1412.44|1395.34|1412.44|1395.34|1
1650097370000|2022-04-16 08:22:50|1412.43|1395.33|1412.44|1395.34|1412.44|1395.34|1412.43|1395.33|2
1650097380000|2022-04-16 08:23:00|1412.4|1395.3|1412.43|1395.33|1412.43|1395.33|1412.4|1395.3|2
1650097390000|2022-04-16 08:23:10|1412.46|1395.36|1412.66|1395.56|1412.66|1395.56|1412.46|1395.36|6
1650097400000|2022-04-16 08:23:20|1412.7|1395.6|1412.92|1395.82|1412.95|1395.85|1412.7|1395.6|11
1650097410000|2022-04-16 08:23:30|1412.93|1395.83|1412.91|1395.81|1412.93|1395.83|1412.91|1395.81|6
1650097420000|2022-04-16 08:23:40|1412.88|1395.78|1412.19|1395.09|1412.92|1395.82|1412.18|1395.08|13
1650097430000|2022-04-16 08:23:50|1412.2|1395.1|1412.22|1395.12|1412.22|1395.12|1412.2|1395.1|5
1650097440000|2022-04-16 08:24:00|1412.19|1395.09|1412.21|1395.11|1412.22|1395.12|1412.18|1395.08|6
1650097450000|2022-04-16 08:24:10|1412.18|1395.08|1412.21|1395.11|1412.22|1395.12|1412.18|1395.08|4
1650097460000|2022-04-16 08:24:20|1412.2|1395.1|1412.2|1395.1|1412.2|1395.1|1412.2|1395.1|1
1650097470000|2022-04-16 08:24:30|1412.17|1395.07|1412.19|1395.09|1412.19|1395.09|1412.17|1395.07|5
1650097480000|2022-04-16 08:24:40|1412.17|1395.07|1412.2|1395.1|1412.2|1395.1|1412.17|1395.07|3
1650097490000|2022-04-16 08:24:50|1412.17|1395.07|1412.19|1395.09|1412.2|1395.1|1412.16|1395.06|17
1650097500000|2022-04-16 08:25:00|1412.16|1395.06|1412.11|1395.01|1412.18|1395.08|1412.11|1395.01|7
1650097510000|2022-04-16 08:25:10|1412.1|1395|1412.11|1395.01|1412.11|1395.01|1412.1|1395|4
1650097520000|2022-04-16 08:25:20|1412.12|1395.02|1412.12|1395.02|1412.13|1395.03|1412.12|1395.02|3
1650097530000|2022-04-16 08:25:30|1412.11|1395.01|1412.16|1395.06|1412.16|1395.06|1412.1|1395|3
1650097560000|2022-04-16 08:26:00|1412.18|1395.08|1412.18|1395.08|1412.18|1395.08|1412.18|1395.08|1
1650097580000|2022-04-16 08:26:20|1412.19|1395.09|1412.18|1395.08|1412.19|1395.09|1412.18|1395.08|2
1650097620000|2022-04-16 08:27:00|1412.13|1395.03|1411.67|1394.57|1412.16|1395.06|1411.67|1394.57|4
1650097630000|2022-04-16 08:27:10|1411.54|1394.44|1411.48|1394.38|1411.54|1394.44|1411.48|1394.38|4
1650097640000|2022-04-16 08:27:20|1411.47|1394.37|1412.22|1395.12|1412.24|1395.14|1411.37|1394.27|17
1650097650000|2022-04-16 08:27:30|1412.23|1395.13|1412.13|1395.03|1412.23|1395.13|1412.07|1394.97|4
1650097660000|2022-04-16 08:27:40|1412.1|1395|1412.12|1395.02|1412.12|1395.02|1412.1|1395|3
1650097670000|2022-04-16 08:27:50|1412.11|1395.01|1411.72|1394.62|1412.16|1395.06|1411.72|1394.62|13
1650097680000|2022-04-16 08:28:00|1411.77|1394.67|1411.74|1394.64|1411.77|1394.67|1411.73|1394.63|5
1650097690000|2022-04-16 08:28:10|1411.73|1394.63|1411.73|1394.63|1411.73|1394.63|1411.73|1394.63|1
1650097740000|2022-04-16 08:29:00|1411.75|1394.65|1411.75|1394.65|1411.75|1394.65|1411.75|1394.65|1
1650097790000|2022-04-16 08:29:50|1411.76|1394.66|1411.75|1394.65|1411.76|1394.66|1411.71|1394.61|4
1650097800000|2022-04-16 08:30:00|1411.9|1394.8|1411.9|1394.8|1411.9|1394.8|1411.9|1394.8|1
1650097810000|2022-04-16 08:30:10|1411.89|1394.79|1411.82|1394.72|1411.89|1394.79|1411.82|1394.72|5
1650097820000|2022-04-16 08:30:20|1411.87|1394.77|1411.82|1394.72|1411.87|1394.77|1411.81|1394.71|5
1650097840000|2022-04-16 08:30:40|1411.76|1394.66|1411.4|1394.3|1411.76|1394.66|1411.4|1394.3|7
1650097850000|2022-04-16 08:30:50|1411.38|1394.28|1411.35|1394.25|1411.38|1394.28|1411.32|1394.22|3
1650097860000|2022-04-16 08:31:00|1411.31|1394.21|1411.24|1394.14|1411.31|1394.21|1411.24|1394.14|4
1650097870000|2022-04-16 08:31:10|1411.02|1393.92|1410.98|1393.88|1411.03|1393.93|1410.98|1393.88|3
1650097880000|2022-04-16 08:31:20|1410.97|1393.87|1409.8|1392.7|1411.06|1393.96|1409.8|1392.7|15
1650097890000|2022-04-16 08:31:30|1409.73|1392.63|1409.72|1392.62|1409.73|1392.63|1409.72|1392.62|2
1650097900000|2022-04-16 08:31:40|1409.13|1392.03|1409.13|1392.03|1409.13|1392.03|1409.13|1392.03|1
1650097920000|2022-04-16 08:32:00|1409.2|1392.1|1409.2|1392.1|1409.2|1392.1|1409.2|1392.1|1
1650097930000|2022-04-16 08:32:10|1409.16|1392.06|1409.12|1392.02|1409.16|1392.06|1409.1|1392|3
1650097940000|2022-04-16 08:32:20|1408.96|1391.86|1408.96|1391.86|1408.96|1391.86|1408.96|1391.86|1
1650097950000|2022-04-16 08:32:30|1408.98|1391.88|1409.04|1391.94|1409.04|1391.94|1408.98|1391.88|2
1650097960000|2022-04-16 08:32:40|1408.84|1391.74|1408.84|1391.74|1408.84|1391.74|1408.84|1391.74|1
1650097970000|2022-04-16 08:32:50|1409|1391.9|1409.21|1392.11|1409.21|1392.11|1408.99|1391.89|4
1650097980000|2022-04-16 08:33:00|1409.23|1392.13|1409.22|1392.12|1409.31|1392.21|1409.22|1392.12|4
1650098000000|2022-04-16 08:33:20|1409.29|1392.19|1409.28|1392.18|1409.29|1392.19|1409.27|1392.17|3
1650098010000|2022-04-16 08:33:30|1409.29|1392.19|1409.4|1392.3|1409.4|1392.3|1409.29|1392.19|2
1650098020000|2022-04-16 08:33:40|1409.39|1392.29|1409.45|1392.35|1409.45|1392.35|1409.39|1392.29|4
1650098030000|2022-04-16 08:33:50|1409.31|1392.21|1409.3|1392.2|1409.31|1392.21|1409.3|1392.2|2
1650098040000|2022-04-16 08:34:00|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1409.31|1392.21|1
1650098050000|2022-04-16 08:34:10|1409.3|1392.2|1409.37|1392.27|1409.43|1392.33|1409.3|1392.2|8
1650098060000|2022-04-16 08:34:20|1409.35|1392.25|1409.34|1392.24|1409.35|1392.25|1409.33|1392.23|4
1650098080000|2022-04-16 08:34:40|1409.33|1392.23|1409.33|1392.23|1409.33|1392.23|1409.33|1392.23|1
1650098100000|2022-04-16 08:35:00|1409.37|1392.27|1409.31|1392.21|1409.37|1392.27|1409.31|1392.21|3
1650098120000|2022-04-16 08:35:20|1409.29|1392.19|1409.17|1392.07|1409.31|1392.21|1409.17|1392.07|3
1650098130000|2022-04-16 08:35:30|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1
1650098150000|2022-04-16 08:35:50|1409.18|1392.08|1409.18|1392.08|1409.18|1392.08|1409.18|1392.08|1
1650098160000|2022-04-16 08:36:00|1409.17|1392.07|1409.17|1392.07|1409.17|1392.07|1409.17|1392.07|1
1650098170000|2022-04-16 08:36:10|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1
1650098190000|2022-04-16 08:36:30|1409.1|1392|1408.92|1391.82|1409.1|1392|1408.92|1391.82|3
1650098220000|2022-04-16 08:37:00|1408.81|1391.71|1408.62|1391.52|1408.81|1391.71|1408.62|1391.52|2
1650098230000|2022-04-16 08:37:10|1408.61|1391.51|1408.55|1391.45|1408.62|1391.52|1408.55|1391.45|3
1650098240000|2022-04-16 08:37:20|1408.57|1391.47|1408.7|1391.6|1408.7|1391.6|1408.55|1391.45|3
1650098260000|2022-04-16 08:37:40|1408.67|1391.57|1408.67|1391.57|1408.67|1391.57|1408.67|1391.57|1
1650098270000|2022-04-16 08:37:50|1408.58|1391.48|1409.22|1392.12|1409.22|1392.12|1408.58|1391.48|13
1650098280000|2022-04-16 08:38:00|1409.25|1392.15|1409.26|1392.16|1409.27|1392.17|1409.25|1392.15|3
1650098290000|2022-04-16 08:38:10|1409.25|1392.15|1409.29|1392.19|1409.29|1392.19|1409.2|1392.1|6
1650098300000|2022-04-16 08:38:20|1409.28|1392.18|1409.28|1392.18|1409.28|1392.18|1409.26|1392.16|5
1650098310000|2022-04-16 08:38:30|1409.2|1392.1|1409.2|1392.1|1409.2|1392.1|1409.2|1392.1|1
1650098320000|2022-04-16 08:38:40|1409.27|1392.17|1409.25|1392.15|1409.27|1392.17|1409.25|1392.15|2
1650098330000|2022-04-16 08:38:50|1409.27|1392.17|1409.18|1392.08|1409.27|1392.17|1409.18|1392.08|3
1650098350000|2022-04-16 08:39:10|1409.2|1392.1|1409.2|1392.1|1409.2|1392.1|1409.18|1392.08|3
1650098360000|2022-04-16 08:39:20|1409.13|1392.03|1409.14|1392.04|1409.14|1392.04|1409.13|1392.03|2
1650098370000|2022-04-16 08:39:30|1409.16|1392.06|1409.14|1392.04|1409.16|1392.06|1409.14|1392.04|2
1650098380000|2022-04-16 08:39:40|1409.13|1392.03|1409.13|1392.03|1409.13|1392.03|1409.11|1392.01|4
1650098390000|2022-04-16 08:39:50|1409.11|1392.01|1409.14|1392.04|1409.15|1392.05|1409.11|1392.01|9
1650098400000|2022-04-16 08:40:00|1409.12|1392.02|1409.12|1392.02|1409.15|1392.05|1409.11|1392.01|10
1650098410000|2022-04-16 08:40:10|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1
1650098420000|2022-04-16 08:40:20|1409.14|1392.04|1409.12|1392.02|1409.14|1392.04|1409.11|1392.01|4
1650098450000|2022-04-16 08:40:50|1409.11|1392.01|1408.98|1391.88|1409.15|1392.05|1408.98|1391.88|6
1650098460000|2022-04-16 08:41:00|1409.01|1391.91|1409.01|1391.91|1409.03|1391.93|1408.99|1391.89|4
1650098470000|2022-04-16 08:41:10|1409.02|1391.92|1409.06|1391.96|1409.06|1391.96|1409.01|1391.91|3
1650098480000|2022-04-16 08:41:20|1409.11|1392.01|1409.07|1391.97|1409.11|1392.01|1409.07|1391.97|2
1650098490000|2022-04-16 08:41:30|1409.11|1392.01|1409.08|1391.98|1409.11|1392.01|1409.06|1391.96|12
1650098500000|2022-04-16 08:41:40|1409.1|1392|1409.09|1391.99|1409.11|1392.01|1409.08|1391.98|9
1650098510000|2022-04-16 08:41:50|1409.15|1392.05|1409.15|1392.05|1409.15|1392.05|1409.15|1392.05|1
1650098520000|2022-04-16 08:42:00|1409.14|1392.04|1409.15|1392.05|1409.16|1392.06|1409.14|1392.04|3
1650098530000|2022-04-16 08:42:10|1409.14|1392.04|1409.16|1392.06|1409.16|1392.06|1409.14|1392.04|3
1650098540000|2022-04-16 08:42:20|1409.15|1392.05|1409.16|1392.06|1409.17|1392.07|1409.15|1392.05|3
1650098560000|2022-04-16 08:42:40|1409.15|1392.05|1409.15|1392.05|1409.15|1392.05|1409.15|1392.05|1
1650098570000|2022-04-16 08:42:50|1409.14|1392.04|1409.14|1392.04|1409.14|1392.04|1409.13|1392.03|3
1650098590000|2022-04-16 08:43:10|1409.22|1392.12|1409.84|1392.74|1409.9|1392.8|1409.22|1392.12|6
1650098600000|2022-04-16 08:43:20|1409.83|1392.73|1409.89|1392.79|1409.89|1392.79|1409.82|1392.72|6
1650098610000|2022-04-16 08:43:30|1409.88|1392.78|1409.88|1392.78|1409.88|1392.78|1409.88|1392.78|1
1650098620000|2022-04-16 08:43:40|1410|1392.9|1409.96|1392.86|1410|1392.9|1409.96|1392.86|2
1650098640000|2022-04-16 08:44:00|1409.99|1392.89|1409.93|1392.83|1409.99|1392.89|1409.93|1392.83|3
1650098650000|2022-04-16 08:44:10|1409.95|1392.85|1409.97|1392.87|1409.97|1392.87|1409.95|1392.85|2
1650098660000|2022-04-16 08:44:20|1409.87|1392.77|1409.87|1392.77|1409.87|1392.77|1409.87|1392.77|1
1650098680000|2022-04-16 08:44:40|1409.93|1392.83|1410.09|1392.99|1410.09|1392.99|1409.93|1392.83|8
1650098700000|2022-04-16 08:45:00|1410.3|1393.2|1410.25|1393.15|1410.31|1393.21|1410.25|1393.15|3
1650098710000|2022-04-16 08:45:10|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1
1650098720000|2022-04-16 08:45:20|1410.25|1393.15|1410.29|1393.19|1410.29|1393.19|1410.25|1393.15|6
1650098730000|2022-04-16 08:45:30|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1
1650098740000|2022-04-16 08:45:40|1410.29|1393.19|1410.31|1393.21|1410.31|1393.21|1410.29|1393.19|2
1650098750000|2022-04-16 08:45:50|1410.26|1393.16|1410.29|1393.19|1410.29|1393.19|1410.26|1393.16|2
1650098760000|2022-04-16 08:46:00|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1
1650098770000|2022-04-16 08:46:10|1410.3|1393.2|1410.12|1393.02|1410.3|1393.2|1410.12|1393.02|4
1650098800000|2022-04-16 08:46:40|1410.13|1393.03|1410.05|1392.95|1410.13|1393.03|1410.04|1392.94|7
1650098810000|2022-04-16 08:46:50|1410.04|1392.94|1410.03|1392.93|1410.04|1392.94|1410.03|1392.93|2
1650098820000|2022-04-16 08:47:00|1409.9|1392.8|1409.52|1392.42|1409.9|1392.8|1409.46|1392.36|9
1650098830000|2022-04-16 08:47:10|1409.5|1392.4|1409.5|1392.4|1409.5|1392.4|1409.5|1392.4|1
1650098840000|2022-04-16 08:47:20|1409.49|1392.39|1409.49|1392.39|1409.49|1392.39|1409.49|1392.39|1
1650098850000|2022-04-16 08:47:30|1409.48|1392.38|1409.49|1392.39|1409.49|1392.39|1409.48|1392.38|2
1650098860000|2022-04-16 08:47:40|1409.52|1392.42|1409.39|1392.29|1409.52|1392.42|1409.39|1392.29|3
1650098880000|2022-04-16 08:48:00|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1409.21|1392.11|1
1650098890000|2022-04-16 08:48:10|1409.22|1392.12|1409.2|1392.1|1409.22|1392.12|1409.2|1392.1|2
1650098900000|2022-04-16 08:48:20|1409.26|1392.16|1409.34|1392.24|1409.34|1392.24|1409.26|1392.16|6
1650098910000|2022-04-16 08:48:30|1409.32|1392.22|1409.34|1392.24|1409.34|1392.24|1409.29|1392.19|3
1650098920000|2022-04-16 08:48:40|1409.29|1392.19|1409.31|1392.21|1409.32|1392.22|1409.29|1392.19|3
1650098930000|2022-04-16 08:48:50|1409.32|1392.22|1409.31|1392.21|1409.32|1392.22|1409.31|1392.21|2
1650098940000|2022-04-16 08:49:00|1409.36|1392.26|1409.9|1392.8|1409.93|1392.83|1409.36|1392.26|8
1650098950000|2022-04-16 08:49:10|1409.93|1392.83|1409.93|1392.83|1409.96|1392.86|1409.93|1392.83|3
1650098960000|2022-04-16 08:49:20|1409.88|1392.78|1410.02|1392.92|1410.02|1392.92|1409.88|1392.78|2
1650098970000|2022-04-16 08:49:30|1410.01|1392.91|1410.08|1392.98|1410.08|1392.98|1409.99|1392.89|3
1650098990000|2022-04-16 08:49:50|1410.09|1392.99|1409.55|1392.45|1410.09|1392.99|1409.55|1392.45|9
1650099000000|2022-04-16 08:50:00|1409.53|1392.43|1409.37|1392.27|1409.53|1392.43|1409.37|1392.27|4
1650099010000|2022-04-16 08:50:10|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1
1650099020000|2022-04-16 08:50:20|1409.25|1392.15|1409.25|1392.15|1409.25|1392.15|1409.25|1392.15|1
1650099030000|2022-04-16 08:50:30|1409.26|1392.16|1409.25|1392.15|1409.26|1392.16|1409.25|1392.15|2
1650099040000|2022-04-16 08:50:40|1409.32|1392.22|1409.29|1392.19|1409.32|1392.22|1409.29|1392.19|2
1650099050000|2022-04-16 08:50:50|1409.3|1392.2|1409.37|1392.27|1409.39|1392.29|1409.3|1392.2|7
1650099060000|2022-04-16 08:51:00|1409.6|1392.5|1409.61|1392.51|1409.61|1392.51|1409.6|1392.5|2
1650099090000|2022-04-16 08:51:30|1409.66|1392.56|1410|1392.9|1410.01|1392.91|1409.66|1392.56|8
1650099100000|2022-04-16 08:51:40|1410.05|1392.95|1410.04|1392.94|1410.05|1392.95|1410.04|1392.94|2
1650099110000|2022-04-16 08:51:50|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1
1650099120000|2022-04-16 08:52:00|1410|1392.9|1409.6|1392.5|1410|1392.9|1409.6|1392.5|6
1650099130000|2022-04-16 08:52:10|1409.53|1392.43|1409.4|1392.3|1409.53|1392.43|1409.4|1392.3|3
1650099140000|2022-04-16 08:52:20|1409.45|1392.35|1409.45|1392.35|1409.45|1392.35|1409.45|1392.35|1
1650099170000|2022-04-16 08:52:50|1409.46|1392.36|1410.06|1392.96|1410.06|1392.96|1409.46|1392.36|12
1650099180000|2022-04-16 08:53:00|1410.04|1392.94|1410.08|1392.98|1410.08|1392.98|1410.04|1392.94|2
1650099190000|2022-04-16 08:53:10|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1
1650099220000|2022-04-16 08:53:40|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1
1650099240000|2022-04-16 08:54:00|1410|1392.9|1410.03|1392.93|1410.03|1392.93|1410|1392.9|2
1650099250000|2022-04-16 08:54:10|1410.04|1392.94|1409.69|1392.59|1410.07|1392.97|1409.68|1392.58|6
1650099260000|2022-04-16 08:54:20|1409.68|1392.58|1409.63|1392.53|1409.76|1392.66|1409.63|1392.53|5
1650099270000|2022-04-16 08:54:30|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1
1650099300000|2022-04-16 08:55:00|1409.54|1392.44|1409.64|1392.54|1409.64|1392.54|1409.54|1392.44|3
1650099320000|2022-04-16 08:55:20|1409.6|1392.5|1409.6|1392.5|1409.61|1392.51|1409.6|1392.5|3
1650099330000|2022-04-16 08:55:30|1409.61|1392.51|1409.61|1392.51|1409.61|1392.51|1409.61|1392.51|1
1650099340000|2022-04-16 08:55:40|1409.6|1392.5|1409.53|1392.43|1409.6|1392.5|1409.53|1392.43|2
1650099360000|2022-04-16 08:56:00|1409.61|1392.51|1410.09|1392.99|1410.09|1392.99|1409.61|1392.51|6
1650099370000|2022-04-16 08:56:10|1410.08|1392.98|1409.15|1392.05|1410.16|1393.06|1409.15|1392.05|23
1650099380000|2022-04-16 08:56:20|1409.16|1392.06|1409.16|1392.06|1409.16|1392.06|1409.16|1392.06|1
1650099390000|2022-04-16 08:56:30|1409.15|1392.05|1409.22|1392.12|1409.23|1392.13|1409.15|1392.05|4
1650099400000|2022-04-16 08:56:40|1409.26|1392.16|1409.4|1392.3|1409.4|1392.3|1409.23|1392.13|3
1650099410000|2022-04-16 08:56:50|1409.44|1392.34|1409.44|1392.34|1409.44|1392.34|1409.44|1392.34|1
1650099420000|2022-04-16 08:57:00|1409.46|1392.36|1409.87|1392.77|1409.89|1392.79|1409.46|1392.36|9
1650099430000|2022-04-16 08:57:10|1409.88|1392.78|1409.86|1392.76|1409.88|1392.78|1409.86|1392.76|2
1650099440000|2022-04-16 08:57:20|1409.85|1392.75|1409.95|1392.85|1409.95|1392.85|1409.85|1392.75|2
1650099450000|2022-04-16 08:57:30|1409.91|1392.81|1409.92|1392.82|1409.92|1392.82|1409.91|1392.81|2
1650099460000|2022-04-16 08:57:40|1409.91|1392.81|1409.91|1392.81|1409.93|1392.83|1409.89|1392.79|4
1650099470000|2022-04-16 08:57:50|1409.92|1392.82|1409.77|1392.67|1409.92|1392.82|1409.77|1392.67|7
1650099480000|2022-04-16 08:58:00|1409.86|1392.76|1409.86|1392.76|1409.86|1392.76|1409.86|1392.76|1
1650099500000|2022-04-16 08:58:20|1409.88|1392.78|1409.89|1392.79|1409.89|1392.79|1409.88|1392.78|2
1650099540000|2022-04-16 08:59:00|1409.92|1392.82|1409.92|1392.82|1409.92|1392.82|1409.92|1392.82|1
1650099550000|2022-04-16 08:59:10|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1409.97|1392.87|3
1650099580000|2022-04-16 08:59:40|1409.97|1392.87|1410.02|1392.92|1410.02|1392.92|1409.97|1392.87|3
1650099590000|2022-04-16 08:59:50|1410.01|1392.91|1410.02|1392.92|1410.02|1392.92|1410.01|1392.91|2
1650099600000|2022-04-16 09:00:00|1410.05|1392.95|1410.06|1392.96|1410.06|1392.96|1410.04|1392.94|7
1650099610000|2022-04-16 09:00:10|1410.05|1392.95|1410.03|1392.93|1410.06|1392.96|1410.02|1392.92|5
1650099620000|2022-04-16 09:00:20|1410.01|1392.91|1410.1|1393|1410.1|1393|1410.01|1392.91|3
1650099630000|2022-04-16 09:00:30|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1
1650099640000|2022-04-16 09:00:40|1410.1|1393|1410.1|1393|1410.1|1393|1410.09|1392.99|3
1650099650000|2022-04-16 09:00:50|1410.08|1392.98|1410.08|1392.98|1410.08|1392.98|1410.08|1392.98|1
1650099660000|2022-04-16 09:01:00|1410.09|1392.99|1410.09|1392.99|1410.11|1393.01|1410.09|1392.99|4
1650099670000|2022-04-16 09:01:10|1410.18|1393.08|1410.12|1393.02|1410.18|1393.08|1410.12|1393.02|5
1650099720000|2022-04-16 09:02:00|1410.11|1393.01|1410.01|1392.91|1410.12|1393.02|1410.01|1392.91|5
1650099730000|2022-04-16 09:02:10|1410.02|1392.92|1409.76|1392.66|1410.02|1392.92|1409.76|1392.66|8
1650099760000|2022-04-16 09:02:40|1409.49|1392.39|1409.49|1392.39|1409.49|1392.39|1409.49|1392.39|1
1650099770000|2022-04-16 09:02:50|1409.46|1392.36|1409.46|1392.36|1409.46|1392.36|1409.46|1392.36|1
1650099780000|2022-04-16 09:03:00|1409.45|1392.35|1409.3|1392.2|1409.45|1392.35|1409.3|1392.2|2
1650099800000|2022-04-16 09:03:20|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1
1650099820000|2022-04-16 09:03:40|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1
1650099830000|2022-04-16 09:03:50|1409.21|1392.11|1409.17|1392.07|1409.21|1392.11|1409.17|1392.07|2
1650099840000|2022-04-16 09:04:00|1409.37|1392.27|1409.38|1392.28|1409.38|1392.28|1409.37|1392.27|2
1650099850000|2022-04-16 09:04:10|1409.33|1392.23|1409.33|1392.23|1409.33|1392.23|1409.33|1392.23|1
1650099860000|2022-04-16 09:04:20|1409.32|1392.22|1409.32|1392.22|1409.32|1392.22|1409.32|1392.22|1
1650099870000|2022-04-16 09:04:30|1409.33|1392.23|1409.38|1392.28|1409.39|1392.29|1409.33|1392.23|3
1650099880000|2022-04-16 09:04:40|1409.34|1392.24|1409.38|1392.28|1409.38|1392.28|1409.33|1392.23|3
1650099890000|2022-04-16 09:04:50|1409.3|1392.2|1408.91|1391.81|1409.3|1392.2|1408.91|1391.81|3
1650099900000|2022-04-16 09:05:00|1408.77|1391.67|1408.77|1391.67|1408.77|1391.67|1408.77|1391.67|1
1650099910000|2022-04-16 09:05:10|1408.73|1391.63|1408.54|1391.44|1408.73|1391.63|1408.54|1391.44|2
1650099930000|2022-04-16 09:05:30|1408.45|1391.35|1408.45|1391.35|1408.45|1391.35|1408.45|1391.35|1
1650099960000|2022-04-16 09:06:00|1408.44|1391.34|1408.22|1391.12|1408.44|1391.34|1408.22|1391.12|4
1650099970000|2022-04-16 09:06:10|1408.09|1390.99|1407.71|1390.61|1408.09|1390.99|1407.68|1390.58|9
1650099980000|2022-04-16 09:06:20|1407.67|1390.57|1407.71|1390.61|1407.71|1390.61|1407.67|1390.57|2
1650099990000|2022-04-16 09:06:30|1407.55|1390.45|1407.98|1390.88|1407.98|1390.88|1407.55|1390.45|9
1650100000000|2022-04-16 09:06:40|1408.21|1391.11|1408.18|1391.08|1408.21|1391.11|1408.16|1391.06|6
1650100010000|2022-04-16 09:06:50|1408.17|1391.07|1408.19|1391.09|1408.19|1391.09|1408.17|1391.07|2
1650100020000|2022-04-16 09:07:00|1408.18|1391.08|1408.08|1390.98|1408.18|1391.08|1408.08|1390.98|3
1650100030000|2022-04-16 09:07:10|1408.1|1391|1408.08|1390.98|1408.1|1391|1408.08|1390.98|3
1650100060000|2022-04-16 09:07:40|1408.1|1391|1408.23|1391.13|1408.23|1391.13|1408.1|1391|5
1650100070000|2022-04-16 09:07:50|1408.25|1391.15|1408.3|1391.2|1408.3|1391.2|1408.25|1391.15|2
1650100080000|2022-04-16 09:08:00|1408.29|1391.19|1408.42|1391.32|1408.43|1391.33|1408.26|1391.16|7
1650100090000|2022-04-16 09:08:10|1408.44|1391.34|1408.42|1391.32|1408.44|1391.34|1408.42|1391.32|3
1650100100000|2022-04-16 09:08:20|1408.4|1391.3|1408.22|1391.12|1408.42|1391.32|1408.22|1391.12|4
1650100110000|2022-04-16 09:08:30|1408.27|1391.17|1408.27|1391.17|1408.27|1391.17|1408.27|1391.17|1
1650100120000|2022-04-16 09:08:40|1408.3|1391.2|1408.95|1391.85|1409|1391.9|1408.29|1391.19|18
1650100130000|2022-04-16 09:08:50|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.05|1391.95|3
1650100140000|2022-04-16 09:09:00|1408.98|1391.88|1408.94|1391.84|1408.98|1391.88|1408.94|1391.84|2
1650100150000|2022-04-16 09:09:10|1408.95|1391.85|1408.97|1391.87|1408.97|1391.87|1408.9|1391.8|5
1650100160000|2022-04-16 09:09:20|1409.03|1391.93|1409.04|1391.94|1409.04|1391.94|1409.03|1391.93|2
1650100170000|2022-04-16 09:09:30|1409.01|1391.91|1409.03|1391.93|1409.03|1391.93|1409.01|1391.91|2
1650100180000|2022-04-16 09:09:40|1409|1391.9|1409.03|1391.93|1409.03|1391.93|1408.99|1391.89|3
1650100190000|2022-04-16 09:09:50|1408.99|1391.89|1409|1391.9|1409|1391.9|1408.94|1391.84|8
1650100200000|2022-04-16 09:10:00|1408.97|1391.87|1408.87|1391.77|1408.97|1391.87|1408.87|1391.77|3
1650100210000|2022-04-16 09:10:10|1408.86|1391.76|1408.98|1391.88|1408.98|1391.88|1408.86|1391.76|6
1650100220000|2022-04-16 09:10:20|1408.99|1391.89|1409.8|1392.7|1409.8|1392.7|1408.99|1391.89|11
1650100230000|2022-04-16 09:10:30|1409.75|1392.65|1409.9|1392.8|1409.93|1392.83|1409.75|1392.65|4
1650100240000|2022-04-16 09:10:40|1409.73|1392.63|1409.73|1392.63|1409.73|1392.63|1409.73|1392.63|1
1650100250000|2022-04-16 09:10:50|1409.76|1392.66|1409.76|1392.66|1409.76|1392.66|1409.76|1392.66|1
1650100270000|2022-04-16 09:11:10|1409.82|1392.72|1409.8|1392.7|1409.82|1392.72|1409.8|1392.7|2
1650100280000|2022-04-16 09:11:20|1409.94|1392.84|1409.94|1392.84|1409.94|1392.84|1409.94|1392.84|1
1650100290000|2022-04-16 09:11:30|1409.95|1392.85|1409.93|1392.83|1409.95|1392.85|1409.93|1392.83|2
1650100300000|2022-04-16 09:11:40|1409.94|1392.84|1409.94|1392.84|1409.94|1392.84|1409.94|1392.84|1
1650100310000|2022-04-16 09:11:50|1410.06|1392.96|1410.22|1393.12|1410.22|1393.12|1410.04|1392.94|7
1650100320000|2022-04-16 09:12:00|1410.15|1393.05|1410.17|1393.07|1410.17|1393.07|1410.12|1393.02|5
1650100340000|2022-04-16 09:12:20|1410.18|1393.08|1410.51|1393.41|1410.51|1393.41|1410.14|1393.04|5
1650100380000|2022-04-16 09:13:00|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1
1650100410000|2022-04-16 09:13:30|1410.76|1393.66|1411|1393.9|1411|1393.9|1410.76|1393.66|4
1650100420000|2022-04-16 09:13:40|1410.98|1393.88|1410.99|1393.89|1411|1393.9|1410.98|1393.88|4
1650100430000|2022-04-16 09:13:50|1411|1393.9|1411|1393.9|1411|1393.9|1411|1393.9|1
1650100440000|2022-04-16 09:14:00|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1
1650100450000|2022-04-16 09:14:10|1410.97|1393.87|1410.95|1393.85|1410.98|1393.88|1410.9|1393.8|9
1650100460000|2022-04-16 09:14:20|1410.93|1393.83|1410.48|1393.38|1410.93|1393.83|1410.46|1393.36|10
1650100470000|2022-04-16 09:14:30|1410.29|1393.19|1410.29|1393.19|1410.3|1393.2|1410.29|1393.19|3
1650100480000|2022-04-16 09:14:40|1410.2|1393.1|1410.17|1393.07|1410.2|1393.1|1410.13|1393.03|5
1650100490000|2022-04-16 09:14:50|1410.14|1393.04|1410.43|1393.33|1410.43|1393.33|1410.14|1393.04|6
1650100500000|2022-04-16 09:15:00|1410.48|1393.38|1410.68|1393.58|1410.68|1393.58|1410.48|1393.38|14
1650100510000|2022-04-16 09:15:10|1410.65|1393.55|1410.93|1393.83|1410.93|1393.83|1410.65|1393.55|7
1650100520000|2022-04-16 09:15:20|1410.96|1393.86|1410.95|1393.85|1411.02|1393.92|1410.94|1393.84|13
1650100530000|2022-04-16 09:15:30|1410.94|1393.84|1411.1|1394|1411.1|1394|1410.94|1393.84|6
1650100540000|2022-04-16 09:15:40|1411.11|1394.01|1411.09|1393.99|1411.12|1394.02|1411.09|1393.99|5
1650100550000|2022-04-16 09:15:50|1411.12|1394.02|1411.1|1394|1411.12|1394.02|1411.1|1394|2
1650100560000|2022-04-16 09:16:00|1411.11|1394.01|1411.13|1394.03|1411.13|1394.03|1411.07|1393.97|8
1650100570000|2022-04-16 09:16:10|1411.07|1393.97|1411.13|1394.03|1411.13|1394.03|1411.07|1393.97|8
1650100580000|2022-04-16 09:16:20|1411.07|1393.97|1410.98|1393.88|1411.07|1393.97|1410.97|1393.87|11
1650100590000|2022-04-16 09:16:30|1410.96|1393.86|1410.96|1393.86|1411|1393.9|1410.94|1393.84|9
1650100600000|2022-04-16 09:16:40|1410.92|1393.82|1410.96|1393.86|1410.96|1393.86|1410.92|1393.82|2
1650100610000|2022-04-16 09:16:50|1410.97|1393.87|1411.01|1393.91|1411.01|1393.91|1410.97|1393.87|3
1650100620000|2022-04-16 09:17:00|1411.06|1393.96|1411.15|1394.05|1411.15|1394.05|1411.06|1393.96|6
1650100650000|2022-04-16 09:17:30|1411.28|1394.18|1411.37|1394.27|1411.37|1394.27|1411.28|1394.18|4
1650100660000|2022-04-16 09:17:40|1411.31|1394.21|1411.42|1394.32|1411.54|1394.44|1411.3|1394.2|5
1650100670000|2022-04-16 09:17:50|1411.41|1394.31|1411.39|1394.29|1411.41|1394.31|1411.39|1394.29|2
1650100680000|2022-04-16 09:18:00|1411.37|1394.27|1411.59|1394.49|1411.59|1394.49|1411.35|1394.25|5
1650100720000|2022-04-16 09:18:40|1411.85|1394.75|1411.91|1394.81|1411.98|1394.88|1411.85|1394.75|6
1650100730000|2022-04-16 09:18:50|1411.89|1394.79|1411.92|1394.82|1412.01|1394.91|1411.88|1394.78|14
1650100740000|2022-04-16 09:19:00|1411.91|1394.81|1411.92|1394.82|1411.92|1394.82|1411.89|1394.79|10
1650100750000|2022-04-16 09:19:10|1411.91|1394.81|1411.92|1394.82|1411.93|1394.83|1411.87|1394.77|4
1650100760000|2022-04-16 09:19:20|1411.93|1394.83|1411.94|1394.84|1411.94|1394.84|1411.93|1394.83|2
1650100780000|2022-04-16 09:19:40|1411.93|1394.83|1411.9|1394.8|1411.94|1394.84|1411.9|1394.8|6
1650100820000|2022-04-16 09:20:20|1411.91|1394.81|1411.33|1394.23|1411.92|1394.82|1411.31|1394.21|9
1650100830000|2022-04-16 09:20:30|1411.34|1394.24|1411.79|1394.69|1411.91|1394.81|1411.32|1394.22|18
1650100840000|2022-04-16 09:20:40|1411.83|1394.73|1411.84|1394.74|1411.85|1394.75|1411.8|1394.7|5
1650100850000|2022-04-16 09:20:50|1411.78|1394.68|1411.58|1394.48|1411.82|1394.72|1411.58|1394.48|6
1650100860000|2022-04-16 09:21:00|1411.65|1394.55|1411.65|1394.55|1411.65|1394.55|1411.58|1394.48|5
1650100880000|2022-04-16 09:21:20|1411.64|1394.54|1411.39|1394.29|1411.64|1394.54|1411.39|1394.29|3
1650100890000|2022-04-16 09:21:30|1411.4|1394.3|1411.46|1394.36|1411.46|1394.36|1411.4|1394.3|2
1650100900000|2022-04-16 09:21:40|1411.47|1394.37|1411.48|1394.38|1411.49|1394.39|1411.47|1394.37|3
1650100920000|2022-04-16 09:22:00|1411.62|1394.52|1411.62|1394.52|1411.62|1394.52|1411.62|1394.52|1
1650100930000|2022-04-16 09:22:10|1411.58|1394.48|1411.62|1394.52|1411.63|1394.53|1411.58|1394.48|3
1650100960000|2022-04-16 09:22:40|1411.63|1394.53|1411.64|1394.54|1411.67|1394.57|1411.6|1394.5|6
1650100970000|2022-04-16 09:22:50|1411.63|1394.53|1411.67|1394.57|1411.68|1394.58|1411.63|1394.53|3
1650100980000|2022-04-16 09:23:00|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1
1650100990000|2022-04-16 09:23:10|1411.6|1394.5|1411.6|1394.5|1411.6|1394.5|1411.6|1394.5|1
1650101020000|2022-04-16 09:23:40|1411.61|1394.51|1411.61|1394.51|1411.65|1394.55|1411.61|1394.51|3
1650101030000|2022-04-16 09:23:50|1411.67|1394.57|1411.65|1394.55|1411.67|1394.57|1411.65|1394.55|3
1650101040000|2022-04-16 09:24:00|1411.6|1394.5|1411.6|1394.5|1411.6|1394.5|1411.6|1394.5|1
1650101050000|2022-04-16 09:24:10|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1
1650101070000|2022-04-16 09:24:30|1411.56|1394.46|1411.56|1394.46|1411.56|1394.46|1411.56|1394.46|1
1650101080000|2022-04-16 09:24:40|1411.58|1394.48|1410.9|1393.8|1411.58|1394.48|1410.9|1393.8|9
1650101090000|2022-04-16 09:24:50|1410.89|1393.79|1410.86|1393.76|1410.95|1393.85|1410.86|1393.76|6
1650101100000|2022-04-16 09:25:00|1410.89|1393.79|1410.77|1393.67|1410.89|1393.79|1410.64|1393.54|5
1650101110000|2022-04-16 09:25:10|1410.75|1393.65|1411.04|1393.94|1411.04|1393.94|1410.63|1393.53|16
1650101130000|2022-04-16 09:25:30|1411.05|1393.95|1411.31|1394.21|1411.31|1394.21|1411.05|1393.95|4
1650101140000|2022-04-16 09:25:40|1411.32|1394.22|1411.36|1394.26|1411.39|1394.29|1411.31|1394.21|5
1650101150000|2022-04-16 09:25:50|1411.35|1394.25|1411.33|1394.23|1411.35|1394.25|1411.33|1394.23|2
1650101160000|2022-04-16 09:26:00|1411.29|1394.19|1411.23|1394.13|1411.29|1394.19|1411.23|1394.13|3
1650101170000|2022-04-16 09:26:10|1411.27|1394.17|1411.24|1394.14|1411.27|1394.17|1411.24|1394.14|2
1650101190000|2022-04-16 09:26:30|1411.27|1394.17|1411.37|1394.27|1411.41|1394.31|1411.27|1394.17|12
1650101200000|2022-04-16 09:26:40|1411.47|1394.37|1411.8|1394.7|1411.82|1394.72|1411.47|1394.37|10
1650101210000|2022-04-16 09:26:50|1411.82|1394.72|1411.66|1394.56|1411.82|1394.72|1411.66|1394.56|5
1650101220000|2022-04-16 09:27:00|1411.69|1394.59|1411.69|1394.59|1411.69|1394.59|1411.69|1394.59|1
1650101230000|2022-04-16 09:27:10|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1
1650101250000|2022-04-16 09:27:30|1411.69|1394.59|1411.69|1394.59|1411.69|1394.59|1411.69|1394.59|1
1650101270000|2022-04-16 09:27:50|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1
1650101290000|2022-04-16 09:28:10|1411.7|1394.6|1411.67|1394.57|1411.7|1394.6|1411.67|1394.57|3
1650101300000|2022-04-16 09:28:20|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1
1650101310000|2022-04-16 09:28:30|1411.63|1394.53|1411.63|1394.53|1411.63|1394.53|1411.63|1394.53|1
1650101320000|2022-04-16 09:28:40|1411.7|1394.6|1411.72|1394.62|1411.73|1394.63|1411.7|1394.6|4
1650101330000|2022-04-16 09:28:50|1411.74|1394.64|1411.72|1394.62|1411.74|1394.64|1411.72|1394.62|2
1650101340000|2022-04-16 09:29:00|1411.74|1394.64|1411.95|1394.85|1411.97|1394.87|1411.73|1394.63|8
1650101360000|2022-04-16 09:29:20|1411.99|1394.89|1411.99|1394.89|1411.99|1394.89|1411.99|1394.89|1
1650101380000|2022-04-16 09:29:40|1411.9|1394.8|1411.79|1394.69|1411.9|1394.8|1411.79|1394.69|3
1650101390000|2022-04-16 09:29:50|1411.81|1394.71|1411.8|1394.7|1411.81|1394.71|1411.8|1394.7|2
1650101410000|2022-04-16 09:30:10|1411.82|1394.72|1411.9|1394.8|1411.92|1394.82|1411.8|1394.7|7
1650101420000|2022-04-16 09:30:20|1411.91|1394.81|1411.94|1394.84|1411.96|1394.86|1411.91|1394.81|3
1650101430000|2022-04-16 09:30:30|1411.95|1394.85|1411.97|1394.87|1411.97|1394.87|1411.95|1394.85|2
1650101440000|2022-04-16 09:30:40|1412|1394.9|1411.99|1394.89|1412|1394.9|1411.99|1394.89|2
1650101450000|2022-04-16 09:30:50|1412|1394.9|1411.99|1394.89|1412|1394.9|1411.99|1394.89|2
1650101460000|2022-04-16 09:31:00|1412.05|1394.95|1412.05|1394.95|1412.05|1394.95|1412.05|1394.95|1
1650101470000|2022-04-16 09:31:10|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1
1650101480000|2022-04-16 09:31:20|1412.05|1394.95|1412.05|1394.95|1412.06|1394.96|1412.05|1394.95|5
1650101490000|2022-04-16 09:31:30|1412.09|1394.99|1412.1|1395|1412.1|1395|1412.09|1394.99|2
1650101500000|2022-04-16 09:31:40|1412.13|1395.03|1412.13|1395.03|1412.13|1395.03|1412.13|1395.03|1
1650101510000|2022-04-16 09:31:50|1412.08|1394.98|1412.1|1395|1412.1|1395|1412.08|1394.98|3
1650101520000|2022-04-16 09:32:00|1412.01|1394.91|1412.02|1394.92|1412.02|1394.92|1412.01|1394.91|2
1650101530000|2022-04-16 09:32:10|1412.07|1394.97|1412.06|1394.96|1412.08|1394.98|1412.06|1394.96|4
1650101550000|2022-04-16 09:32:30|1412.09|1394.99|1412.06|1394.96|1412.09|1394.99|1412.06|1394.96|3
1650101570000|2022-04-16 09:32:50|1412.07|1394.97|1412.05|1394.95|1412.08|1394.98|1412.05|1394.95|4
1650101580000|2022-04-16 09:33:00|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1
1650101600000|2022-04-16 09:33:20|1412.09|1394.99|1412.07|1394.97|1412.09|1394.99|1412.07|1394.97|2
1650101610000|2022-04-16 09:33:30|1412.09|1394.99|1412.08|1394.98|1412.09|1394.99|1412.08|1394.98|2
1650101630000|2022-04-16 09:33:50|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1412.07|1394.97|1
1650101640000|2022-04-16 09:34:00|1412.1|1395|1412.09|1394.99|1412.1|1395|1412.08|1394.98|3
1650101650000|2022-04-16 09:34:10|1412.1|1395|1412.1|1395|1412.1|1395|1412.1|1395|1
1650101660000|2022-04-16 09:34:20|1412.11|1395.01|1412.1|1395|1412.11|1395.01|1412.1|1395|2
1650101670000|2022-04-16 09:34:30|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1
1650101680000|2022-04-16 09:34:40|1412.1|1395|1412.1|1395|1412.1|1395|1412.1|1395|1
1650101700000|2022-04-16 09:35:00|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1412.12|1395.02|1
1650101710000|2022-04-16 09:35:10|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1
1650101720000|2022-04-16 09:35:20|1412.1|1395|1412.09|1394.99|1412.1|1395|1412.09|1394.99|2
1650101740000|2022-04-16 09:35:40|1412.08|1394.98|1412.03|1394.93|1412.08|1394.98|1412.03|1394.93|2
1650101750000|2022-04-16 09:35:50|1412.05|1394.95|1412.03|1394.93|1412.05|1394.95|1412.03|1394.93|4
1650101760000|2022-04-16 09:36:00|1411.98|1394.88|1411.98|1394.88|1411.98|1394.88|1411.98|1394.88|1
1650101790000|2022-04-16 09:36:30|1411.99|1394.89|1411.99|1394.89|1411.99|1394.89|1411.99|1394.89|1
1650101800000|2022-04-16 09:36:40|1411.98|1394.88|1411.59|1394.49|1411.98|1394.88|1411.52|1394.42|4
1650101810000|2022-04-16 09:36:50|1411.52|1394.42|1411.52|1394.42|1411.52|1394.42|1411.52|1394.42|1
1650101820000|2022-04-16 09:37:00|1411.47|1394.37|1411.49|1394.39|1411.49|1394.39|1411.43|1394.33|6
1650101830000|2022-04-16 09:37:10|1411.48|1394.38|1411.25|1394.15|1411.48|1394.38|1411.24|1394.14|9
1650101840000|2022-04-16 09:37:20|1411.34|1394.24|1411.36|1394.26|1411.39|1394.29|1411.24|1394.14|12
1650101850000|2022-04-16 09:37:30|1411.32|1394.22|1411.28|1394.18|1411.32|1394.22|1411.24|1394.14|6
1650101860000|2022-04-16 09:37:40|1411.35|1394.25|1411.28|1394.18|1411.36|1394.26|1411.28|1394.18|3
1650101870000|2022-04-16 09:37:50|1411.29|1394.19|1410.66|1393.56|1411.29|1394.19|1410.66|1393.56|17
1650101880000|2022-04-16 09:38:00|1410.53|1393.43|1410.38|1393.28|1410.61|1393.51|1410.24|1393.14|10
1650101890000|2022-04-16 09:38:10|1410.35|1393.25|1410.33|1393.23|1410.35|1393.25|1410.33|1393.23|5
1650101900000|2022-04-16 09:38:20|1410.26|1393.16|1410.19|1393.09|1410.26|1393.16|1410.19|1393.09|4
1650101920000|2022-04-16 09:38:40|1410.16|1393.06|1410.16|1393.06|1410.16|1393.06|1410.16|1393.06|1
1650101930000|2022-04-16 09:38:50|1410.15|1393.05|1410.11|1393.01|1410.15|1393.05|1410.11|1393.01|5
1650101940000|2022-04-16 09:39:00|1410.1|1393|1410.03|1392.93|1410.1|1393|1410.03|1392.93|3
1650101950000|2022-04-16 09:39:10|1410.11|1393.01|1410.09|1392.99|1410.12|1393.02|1410.08|1392.98|5
1650101960000|2022-04-16 09:39:20|1410.08|1392.98|1410.07|1392.97|1410.08|1392.98|1410.07|1392.97|2
1650101970000|2022-04-16 09:39:30|1410.14|1393.04|1410.04|1392.94|1410.14|1393.04|1410.04|1392.94|10
1650101990000|2022-04-16 09:39:50|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650102000000|2022-04-16 09:40:00|1410.06|1392.96|1410.05|1392.95|1410.12|1393.02|1410.04|1392.94|9
1650102010000|2022-04-16 09:40:10|1410.12|1393.02|1410.1|1393|1410.12|1393.02|1410.05|1392.95|12
1650102020000|2022-04-16 09:40:20|1410.09|1392.99|1409.71|1392.61|1410.12|1393.02|1409.63|1392.53|20
1650102030000|2022-04-16 09:40:30|1409.67|1392.57|1409.69|1392.59|1409.71|1392.61|1409.65|1392.55|12
1650102040000|2022-04-16 09:40:40|1409.71|1392.61|1409.7|1392.6|1409.71|1392.61|1409.7|1392.6|2
1650102050000|2022-04-16 09:40:50|1409.72|1392.62|1409.72|1392.62|1409.72|1392.62|1409.72|1392.62|1
1650102060000|2022-04-16 09:41:00|1409.59|1392.49|1409.59|1392.49|1409.59|1392.49|1409.56|1392.46|4
1650102070000|2022-04-16 09:41:10|1409.57|1392.47|1409.67|1392.57|1409.69|1392.59|1409.57|1392.47|8
1650102080000|2022-04-16 09:41:20|1409.55|1392.45|1409.46|1392.36|1409.55|1392.45|1409.46|1392.36|4
1650102090000|2022-04-16 09:41:30|1409.5|1392.4|1409.47|1392.37|1409.5|1392.4|1409.47|1392.37|2
1650102100000|2022-04-16 09:41:40|1409.46|1392.36|1410.24|1393.14|1410.24|1393.14|1409.46|1392.36|17
1650102110000|2022-04-16 09:41:50|1410.27|1393.17|1410.24|1393.14|1410.27|1393.17|1410.24|1393.14|3
1650102120000|2022-04-16 09:42:00|1410.23|1393.13|1410.15|1393.05|1410.28|1393.18|1410.12|1393.02|6
1650102140000|2022-04-16 09:42:20|1410.1|1393|1410.1|1393|1410.1|1393|1410.1|1393|1
1650102180000|2022-04-16 09:43:00|1410.07|1392.97|1410.01|1392.91|1410.08|1392.98|1410.01|1392.91|8
1650102190000|2022-04-16 09:43:10|1410.05|1392.95|1409.98|1392.88|1410.05|1392.95|1409.95|1392.85|11
1650102200000|2022-04-16 09:43:20|1409.99|1392.89|1410|1392.9|1410|1392.9|1409.98|1392.88|4
1650102210000|2022-04-16 09:43:30|1409.99|1392.89|1409.56|1392.46|1409.99|1392.89|1409.55|1392.45|7
1650102220000|2022-04-16 09:43:40|1409.58|1392.48|1409.59|1392.49|1409.63|1392.53|1409.57|1392.47|11
1650102230000|2022-04-16 09:43:50|1409.58|1392.48|1409.37|1392.27|1409.65|1392.55|1409.37|1392.27|13
1650102240000|2022-04-16 09:44:00|1409.07|1391.97|1409.97|1392.87|1409.97|1392.87|1409.03|1391.93|17
1650102250000|2022-04-16 09:44:10|1409.99|1392.89|1410.87|1393.77|1410.87|1393.77|1409.99|1392.89|10
1650102270000|2022-04-16 09:44:30|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1
1650102280000|2022-04-16 09:44:40|1411.11|1394.01|1411.1|1394|1411.11|1394.01|1411.09|1393.99|3
1650102290000|2022-04-16 09:44:50|1410.97|1393.87|1410.92|1393.82|1410.97|1393.87|1410.92|1393.82|3
1650102300000|2022-04-16 09:45:00|1410.87|1393.77|1410.87|1393.77|1410.92|1393.82|1410.87|1393.77|3
1650102310000|2022-04-16 09:45:10|1410.77|1393.67|1410.77|1393.67|1410.77|1393.67|1410.77|1393.67|1
1650102320000|2022-04-16 09:45:20|1410.76|1393.66|1410.39|1393.29|1410.77|1393.67|1410.37|1393.27|13
1650102330000|2022-04-16 09:45:30|1410.35|1393.25|1410.39|1393.29|1410.39|1393.29|1410.35|1393.25|4
1650102340000|2022-04-16 09:45:40|1410.34|1393.24|1410.47|1393.37|1410.47|1393.37|1410|1392.9|13
1650102350000|2022-04-16 09:45:50|1410.48|1393.38|1410.48|1393.38|1410.5|1393.4|1410.46|1393.36|6
1650102360000|2022-04-16 09:46:00|1410.47|1393.37|1410.28|1393.18|1410.49|1393.39|1410.28|1393.18|9
1650102370000|2022-04-16 09:46:10|1410.23|1393.13|1409.66|1392.56|1410.29|1393.19|1409.57|1392.47|20
1650102380000|2022-04-16 09:46:20|1409.65|1392.55|1409.72|1392.62|1409.72|1392.62|1409.62|1392.52|6
1650102390000|2022-04-16 09:46:30|1409.76|1392.66|1409.75|1392.65|1409.76|1392.66|1409.75|1392.65|2
1650102400000|2022-04-16 09:46:40|1409.74|1392.64|1409.72|1392.62|1409.77|1392.67|1409.72|1392.62|16
1650102410000|2022-04-16 09:46:50|1409.73|1392.63|1409.73|1392.63|1409.75|1392.65|1409.72|1392.62|4
1650102420000|2022-04-16 09:47:00|1409.74|1392.64|1409.74|1392.64|1409.74|1392.64|1409.74|1392.64|1
1650102430000|2022-04-16 09:47:10|1409.93|1392.83|1409.94|1392.84|1409.94|1392.84|1409.91|1392.81|3
1650102440000|2022-04-16 09:47:20|1410.08|1392.98|1410.29|1393.19|1410.62|1393.52|1410.08|1392.98|13
1650102450000|2022-04-16 09:47:30|1410.27|1393.17|1410.08|1392.98|1410.27|1393.17|1410.07|1392.97|11
1650102460000|2022-04-16 09:47:40|1410.09|1392.99|1409.85|1392.75|1410.09|1392.99|1409.85|1392.75|12
1650102470000|2022-04-16 09:47:50|1409.84|1392.74|1409.84|1392.74|1409.94|1392.84|1409.84|1392.74|15
1650102480000|2022-04-16 09:48:00|1409.94|1392.84|1409.87|1392.77|1409.94|1392.84|1409.84|1392.74|10
1650102490000|2022-04-16 09:48:10|1409.86|1392.76|1409.92|1392.82|1409.94|1392.84|1409.84|1392.74|17
1650102500000|2022-04-16 09:48:20|1409.93|1392.83|1409.83|1392.73|1409.93|1392.83|1409.83|1392.73|7
1650102510000|2022-04-16 09:48:30|1409.94|1392.84|1409.92|1392.82|1409.94|1392.84|1409.83|1392.73|8
1650102520000|2022-04-16 09:48:40|1409.94|1392.84|1409.65|1392.55|1409.94|1392.84|1409.63|1392.53|17
1650102530000|2022-04-16 09:48:50|1409.64|1392.54|1409.68|1392.58|1409.7|1392.6|1409.63|1392.53|11
1650102540000|2022-04-16 09:49:00|1409.67|1392.57|1409.67|1392.57|1409.68|1392.58|1409.66|1392.56|5
1650102550000|2022-04-16 09:49:10|1409.66|1392.56|1409.68|1392.58|1409.69|1392.59|1409.66|1392.56|8
1650102560000|2022-04-16 09:49:20|1409.66|1392.56|1409.6|1392.5|1409.66|1392.56|1409.54|1392.44|14
1650102570000|2022-04-16 09:49:30|1409.59|1392.49|1409.58|1392.48|1409.61|1392.51|1409.57|1392.47|9
1650102580000|2022-04-16 09:49:40|1409.49|1392.39|1409.5|1392.4|1409.56|1392.46|1409.47|1392.37|9
1650102590000|2022-04-16 09:49:50|1409.48|1392.38|1409.49|1392.39|1409.53|1392.43|1409.47|1392.37|8
1650102600000|2022-04-16 09:50:00|1409.4|1392.3|1409.47|1392.37|1409.54|1392.44|1409.38|1392.28|14
1650102610000|2022-04-16 09:50:10|1409.46|1392.36|1409.25|1392.15|1409.54|1392.44|1409.24|1392.14|13
1650102630000|2022-04-16 09:50:30|1409.26|1392.16|1409.39|1392.29|1409.41|1392.31|1409.24|1392.14|13
1650102640000|2022-04-16 09:50:40|1409.38|1392.28|1409.24|1392.14|1409.4|1392.3|1409.23|1392.13|13
1650102650000|2022-04-16 09:50:50|1409.19|1392.09|1409.19|1392.09|1409.2|1392.1|1409.18|1392.08|8
1650102660000|2022-04-16 09:51:00|1409.18|1392.08|1409.17|1392.07|1409.2|1392.1|1409.14|1392.04|11
1650102670000|2022-04-16 09:51:10|1409.07|1391.97|1409.09|1391.99|1409.13|1392.03|1409.07|1391.97|8
1650102680000|2022-04-16 09:51:20|1409.08|1391.98|1409.08|1391.98|1409.1|1392|1409.07|1391.97|8
1650102700000|2022-04-16 09:51:40|1409.07|1391.97|1409.09|1391.99|1409.13|1392.03|1409.07|1391.97|4
1650102710000|2022-04-16 09:51:50|1409.13|1392.03|1409.1|1392|1409.13|1392.03|1409.1|1392|3
1650102720000|2022-04-16 09:52:00|1409.15|1392.05|1409.15|1392.05|1409.19|1392.09|1409.13|1392.03|5
1650102730000|2022-04-16 09:52:10|1409.17|1392.07|1409.21|1392.11|1409.21|1392.11|1409.17|1392.07|3
1650102740000|2022-04-16 09:52:20|1409.34|1392.24|1409.39|1392.29|1409.39|1392.29|1409.34|1392.24|7
1650102750000|2022-04-16 09:52:30|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1
1650102760000|2022-04-16 09:52:40|1409.39|1392.29|1409.39|1392.29|1409.39|1392.29|1409.39|1392.29|1
1650102770000|2022-04-16 09:52:50|1409.4|1392.3|1409.34|1392.24|1409.4|1392.3|1409.24|1392.14|8
1650102790000|2022-04-16 09:53:10|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1
1650102800000|2022-04-16 09:53:20|1409.25|1392.15|1409.18|1392.08|1409.25|1392.15|1409.18|1392.08|7
1650102820000|2022-04-16 09:53:40|1409.23|1392.13|1409.2|1392.1|1409.23|1392.13|1409.2|1392.1|2
1650102830000|2022-04-16 09:53:50|1409.19|1392.09|1409.19|1392.09|1409.21|1392.11|1409.18|1392.08|4
1650102840000|2022-04-16 09:54:00|1409.22|1392.12|1409.18|1392.08|1409.23|1392.13|1409.16|1392.06|10
1650102850000|2022-04-16 09:54:10|1409.17|1392.07|1409.17|1392.07|1409.23|1392.13|1409.17|1392.07|9
1650102860000|2022-04-16 09:54:20|1409.2|1392.1|1409.17|1392.07|1409.2|1392.1|1409.13|1392.03|9
1650102870000|2022-04-16 09:54:30|1409.24|1392.14|1409.15|1392.05|1409.24|1392.14|1409.15|1392.05|12
1650102880000|2022-04-16 09:54:40|1409.1|1392|1408.78|1391.68|1409.1|1392|1408.76|1391.66|8
1650102900000|2022-04-16 09:55:00|1408.61|1391.51|1408.61|1391.51|1408.61|1391.51|1408.61|1391.51|1
1650102910000|2022-04-16 09:55:10|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1
1650102920000|2022-04-16 09:55:20|1408.8|1391.7|1408.53|1391.43|1408.8|1391.7|1408.53|1391.43|3
1650102930000|2022-04-16 09:55:30|1408.63|1391.53|1408.62|1391.52|1408.63|1391.53|1408.62|1391.52|2
1650102940000|2022-04-16 09:55:40|1408.38|1391.28|1408.33|1391.23|1408.38|1391.28|1408.33|1391.23|2
1650102950000|2022-04-16 09:55:50|1408.3|1391.2|1408.3|1391.2|1408.3|1391.2|1408.3|1391.2|1
1650102980000|2022-04-16 09:56:20|1408.31|1391.21|1408.31|1391.21|1408.31|1391.21|1408.31|1391.21|1
1650102990000|2022-04-16 09:56:30|1408.47|1391.37|1408.47|1391.37|1408.47|1391.37|1408.47|1391.37|1
1650103010000|2022-04-16 09:56:50|1408.53|1391.43|1408.95|1391.85|1408.95|1391.85|1408.53|1391.43|5
1650103020000|2022-04-16 09:57:00|1408.96|1391.86|1409.71|1392.61|1409.72|1392.62|1408.95|1391.85|13
1650103030000|2022-04-16 09:57:10|1409.35|1392.25|1409.42|1392.32|1409.48|1392.38|1409.33|1392.23|17
1650103040000|2022-04-16 09:57:20|1409.41|1392.31|1409.27|1392.17|1409.41|1392.31|1409.27|1392.17|7
1650103050000|2022-04-16 09:57:30|1409.35|1392.25|1409.3|1392.2|1409.35|1392.25|1409.26|1392.16|8
1650103060000|2022-04-16 09:57:40|1409.27|1392.17|1409.24|1392.14|1409.28|1392.18|1409.24|1392.14|4
1650103070000|2022-04-16 09:57:50|1409.23|1392.13|1409.24|1392.14|1409.24|1392.14|1409.23|1392.13|2
1650103080000|2022-04-16 09:58:00|1409.23|1392.13|1409.23|1392.13|1409.25|1392.15|1409.22|1392.12|6
1650103090000|2022-04-16 09:58:10|1409.24|1392.14|1409.24|1392.14|1409.25|1392.15|1409.24|1392.14|3
1650103100000|2022-04-16 09:58:20|1409.25|1392.15|1409.24|1392.14|1409.25|1392.15|1409.24|1392.14|4
1650103110000|2022-04-16 09:58:30|1409.23|1392.13|1409.24|1392.14|1409.24|1392.14|1409.23|1392.13|2
1650103130000|2022-04-16 09:58:50|1409.28|1392.18|1409.25|1392.15|1409.28|1392.18|1409.24|1392.14|5
1650103140000|2022-04-16 09:59:00|1409.24|1392.14|1409.23|1392.13|1409.25|1392.15|1409.23|1392.13|4
1650103150000|2022-04-16 09:59:10|1409.24|1392.14|1409.24|1392.14|1409.24|1392.14|1409.24|1392.14|1
1650103160000|2022-04-16 09:59:20|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1409.23|1392.13|1
1650103170000|2022-04-16 09:59:30|1409.24|1392.14|1409.22|1392.12|1409.24|1392.14|1409.22|1392.12|3
1650103180000|2022-04-16 09:59:40|1409.23|1392.13|1409.55|1392.45|1409.55|1392.45|1409.16|1392.06|10
1650103190000|2022-04-16 09:59:50|1409.62|1392.52|1409.56|1392.46|1409.62|1392.52|1409.56|1392.46|2
1650103200000|2022-04-16 10:00:00|1409.73|1392.63|1409.73|1392.63|1409.73|1392.63|1409.73|1392.63|1
1650103210000|2022-04-16 10:00:10|1409.82|1392.72|1409.82|1392.72|1409.82|1392.72|1409.82|1392.72|1
1650103220000|2022-04-16 10:00:20|1409.85|1392.75|1409.85|1392.75|1409.85|1392.75|1409.85|1392.75|1
1650103230000|2022-04-16 10:00:30|1409.95|1392.85|1409.95|1392.85|1409.95|1392.85|1409.95|1392.85|1
1650103240000|2022-04-16 10:00:40|1410.15|1393.05|1410.19|1393.09|1410.19|1393.09|1410.15|1393.05|3
1650103250000|2022-04-16 10:00:50|1410.21|1393.11|1410.21|1393.11|1410.21|1393.11|1410.21|1393.11|1
1650103260000|2022-04-16 10:01:00|1410.34|1393.24|1410.6|1393.5|1410.63|1393.53|1410.34|1393.24|3
1650103300000|2022-04-16 10:01:40|1410.61|1393.51|1410.64|1393.54|1410.64|1393.54|1410.61|1393.51|2
1650103310000|2022-04-16 10:01:50|1410.66|1393.56|1410.66|1393.56|1410.66|1393.56|1410.62|1393.52|3
1650103320000|2022-04-16 10:02:00|1410.65|1393.55|1410.65|1393.55|1410.65|1393.55|1410.65|1393.55|1
1650103330000|2022-04-16 10:02:10|1410.67|1393.57|1410.68|1393.58|1410.68|1393.58|1410.67|1393.57|2
1650103340000|2022-04-16 10:02:20|1410.65|1393.55|1410.65|1393.55|1410.65|1393.55|1410.65|1393.55|1
1650103350000|2022-04-16 10:02:30|1410.61|1393.51|1410.65|1393.55|1410.65|1393.55|1410.61|1393.51|16
1650103360000|2022-04-16 10:02:40|1410.7|1393.6|1410.71|1393.61|1410.71|1393.61|1410.7|1393.6|2
1650103370000|2022-04-16 10:02:50|1410.76|1393.66|1410.8|1393.7|1410.8|1393.7|1410.76|1393.66|3
1650103380000|2022-04-16 10:03:00|1410.84|1393.74|1410.9|1393.8|1410.9|1393.8|1410.84|1393.74|2
1650103390000|2022-04-16 10:03:10|1410.84|1393.74|1410.84|1393.74|1410.84|1393.74|1410.84|1393.74|1
1650103400000|2022-04-16 10:03:20|1410.91|1393.81|1410.91|1393.81|1410.91|1393.81|1410.91|1393.81|1
1650103410000|2022-04-16 10:03:30|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1
1650103420000|2022-04-16 10:03:40|1411.05|1393.95|1411.06|1393.96|1411.1|1394|1411.05|1393.95|5
1650103430000|2022-04-16 10:03:50|1411.09|1393.99|1411.01|1393.91|1411.09|1393.99|1411.01|1393.91|2
1650103450000|2022-04-16 10:04:10|1410.99|1393.89|1410.96|1393.86|1411.03|1393.93|1410.95|1393.85|5
1650103460000|2022-04-16 10:04:20|1410.97|1393.87|1411.01|1393.91|1411.07|1393.97|1410.97|1393.87|6
1650103470000|2022-04-16 10:04:30|1411.02|1393.92|1410.73|1393.63|1411.07|1393.97|1410.73|1393.63|10
1650103480000|2022-04-16 10:04:40|1410.76|1393.66|1410.41|1393.31|1410.76|1393.66|1410.39|1393.29|8
1650103490000|2022-04-16 10:04:50|1410.34|1393.24|1410.3|1393.2|1410.35|1393.25|1410.3|1393.2|3
1650103500000|2022-04-16 10:05:00|1410.27|1393.17|1410.26|1393.16|1410.27|1393.17|1410.22|1393.12|5
1650103510000|2022-04-16 10:05:10|1410.27|1393.17|1410.32|1393.22|1410.37|1393.27|1410.27|1393.17|4
1650103520000|2022-04-16 10:05:20|1410.44|1393.34|1410.44|1393.34|1410.44|1393.34|1410.44|1393.34|1
1650103530000|2022-04-16 10:05:30|1410.42|1393.32|1410.4|1393.3|1410.44|1393.34|1410.4|1393.3|3
1650103550000|2022-04-16 10:05:50|1410.39|1393.29|1410.39|1393.29|1410.39|1393.29|1410.39|1393.29|1
1650103560000|2022-04-16 10:06:00|1410.42|1393.32|1410.42|1393.32|1410.42|1393.32|1410.42|1393.32|1
1650103570000|2022-04-16 10:06:10|1410.41|1393.31|1410.33|1393.23|1410.41|1393.31|1410.33|1393.23|2
1650103580000|2022-04-16 10:06:20|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1410.34|1393.24|3
1650103590000|2022-04-16 10:06:30|1410.32|1393.22|1410.3|1393.2|1410.32|1393.22|1410.3|1393.2|3
1650103600000|2022-04-16 10:06:40|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1
1650103610000|2022-04-16 10:06:50|1410.27|1393.17|1410.27|1393.17|1410.27|1393.17|1410.27|1393.17|1
1650103620000|2022-04-16 10:07:00|1410.28|1393.18|1410.3|1393.2|1410.31|1393.21|1410.28|1393.18|3
1650103630000|2022-04-16 10:07:10|1410.29|1393.19|1410.3|1393.2|1410.3|1393.2|1410.29|1393.19|2
1650103640000|2022-04-16 10:07:20|1410.33|1393.23|1410.38|1393.28|1410.38|1393.28|1410.24|1393.14|10
1650103660000|2022-04-16 10:07:40|1410.35|1393.25|1410.35|1393.25|1410.38|1393.28|1410.35|1393.25|3
1650103680000|2022-04-16 10:08:00|1410.32|1393.22|1410.31|1393.21|1410.32|1393.22|1410.31|1393.21|2
1650103690000|2022-04-16 10:08:10|1410.34|1393.24|1410.34|1393.24|1410.34|1393.24|1410.34|1393.24|1
1650103700000|2022-04-16 10:08:20|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1410.35|1393.25|1
1650103710000|2022-04-16 10:08:30|1410.38|1393.28|1410.38|1393.28|1410.38|1393.28|1410.38|1393.28|1
1650103720000|2022-04-16 10:08:40|1410.37|1393.27|1410.37|1393.27|1410.37|1393.27|1410.37|1393.27|1
1650103760000|2022-04-16 10:09:20|1410.39|1393.29|1410.4|1393.3|1410.4|1393.3|1410.39|1393.29|2
1650103770000|2022-04-16 10:09:30|1410.39|1393.29|1410.39|1393.29|1410.39|1393.29|1410.39|1393.29|1
1650103790000|2022-04-16 10:09:50|1410.38|1393.28|1410.37|1393.27|1410.42|1393.32|1410.37|1393.27|4
1650103800000|2022-04-16 10:10:00|1410.4|1393.3|1410.34|1393.24|1410.4|1393.3|1410.34|1393.24|4
1650103820000|2022-04-16 10:10:20|1410.3|1393.2|1410.43|1393.33|1410.47|1393.37|1410.3|1393.2|3
1650103830000|2022-04-16 10:10:30|1410.51|1393.41|1410.51|1393.41|1410.51|1393.41|1410.51|1393.41|1
1650103840000|2022-04-16 10:10:40|1410.52|1393.42|1410.48|1393.38|1410.52|1393.42|1410.46|1393.36|6
1650103850000|2022-04-16 10:10:50|1410.38|1393.28|1410.42|1393.32|1410.49|1393.39|1410.38|1393.28|9
1650103860000|2022-04-16 10:11:00|1410.41|1393.31|1410.41|1393.31|1410.53|1393.43|1410.25|1393.15|20
1650103870000|2022-04-16 10:11:10|1410.4|1393.3|1410.4|1393.3|1410.42|1393.32|1410.4|1393.3|12
1650103880000|2022-04-16 10:11:20|1410.41|1393.31|1410.68|1393.58|1410.7|1393.6|1410.4|1393.3|9
1650103900000|2022-04-16 10:11:40|1410.67|1393.57|1410.36|1393.26|1410.67|1393.57|1410.32|1393.22|14
1650103910000|2022-04-16 10:11:50|1410.34|1393.24|1410.31|1393.21|1410.36|1393.26|1410.31|1393.21|6
1650103920000|2022-04-16 10:12:00|1410.33|1393.23|1410.37|1393.27|1410.41|1393.31|1410.32|1393.22|13
1650103930000|2022-04-16 10:12:10|1410.39|1393.29|1410.45|1393.35|1410.45|1393.35|1410.37|1393.27|14
1650103940000|2022-04-16 10:12:20|1410.44|1393.34|1410.64|1393.54|1410.66|1393.56|1410.43|1393.33|9
1650103950000|2022-04-16 10:12:30|1410.68|1393.58|1410.72|1393.62|1410.73|1393.63|1410.68|1393.58|13
1650103960000|2022-04-16 10:12:40|1410.71|1393.61|1410.7|1393.6|1410.74|1393.64|1410.7|1393.6|11
1650103970000|2022-04-16 10:12:50|1410.72|1393.62|1410.7|1393.6|1410.72|1393.62|1410.65|1393.55|5
1650103980000|2022-04-16 10:13:00|1410.69|1393.59|1410.72|1393.62|1410.72|1393.62|1410.69|1393.59|2
1650103990000|2022-04-16 10:13:10|1410.73|1393.63|1410.7|1393.6|1410.74|1393.64|1410.7|1393.6|5
1650104000000|2022-04-16 10:13:20|1410.72|1393.62|1410.7|1393.6|1410.72|1393.62|1410.7|1393.6|3
1650104010000|2022-04-16 10:13:30|1410.75|1393.65|1410.7|1393.6|1410.75|1393.65|1410.7|1393.6|6
1650104020000|2022-04-16 10:13:40|1410.71|1393.61|1410.7|1393.6|1410.74|1393.64|1410.7|1393.6|9
1650104030000|2022-04-16 10:13:50|1410.72|1393.62|1410.72|1393.62|1410.72|1393.62|1410.72|1393.62|1
1650104040000|2022-04-16 10:14:00|1410.7|1393.6|1410.7|1393.6|1410.7|1393.6|1410.7|1393.6|1
1650104060000|2022-04-16 10:14:20|1410.75|1393.65|1410.7|1393.6|1410.75|1393.65|1410.7|1393.6|9
1650104070000|2022-04-16 10:14:30|1410.69|1393.59|1410.69|1393.59|1410.69|1393.59|1410.69|1393.59|1
1650104080000|2022-04-16 10:14:40|1410.7|1393.6|1410.74|1393.64|1410.78|1393.68|1410.7|1393.6|9
1650104100000|2022-04-16 10:15:00|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1
1650104110000|2022-04-16 10:15:10|1410.67|1393.57|1410.67|1393.57|1410.69|1393.59|1410.66|1393.56|4
1650104120000|2022-04-16 10:15:20|1410.71|1393.61|1410.7|1393.6|1410.75|1393.65|1410.7|1393.6|5
1650104130000|2022-04-16 10:15:30|1410.66|1393.56|1410.58|1393.48|1410.66|1393.56|1410.58|1393.48|4
1650104140000|2022-04-16 10:15:40|1410.62|1393.52|1410.56|1393.46|1410.65|1393.55|1410.56|1393.46|8
1650104150000|2022-04-16 10:15:50|1410.52|1393.42|1410.52|1393.42|1410.52|1393.42|1410.52|1393.42|1
1650104160000|2022-04-16 10:16:00|1410.56|1393.46|1410.56|1393.46|1410.56|1393.46|1410.56|1393.46|1
1650104170000|2022-04-16 10:16:10|1410.43|1393.33|1410.37|1393.27|1410.43|1393.33|1410.37|1393.27|2
1650104180000|2022-04-16 10:16:20|1410.47|1393.37|1410.47|1393.37|1410.47|1393.37|1410.47|1393.37|1
1650104200000|2022-04-16 10:16:40|1410.57|1393.47|1410.52|1393.42|1410.61|1393.51|1410.49|1393.39|16
1650104210000|2022-04-16 10:16:50|1410.51|1393.41|1410.51|1393.41|1410.51|1393.41|1410.48|1393.38|3
1650104220000|2022-04-16 10:17:00|1410.3|1393.2|1410.3|1393.2|1410.38|1393.28|1410.3|1393.2|5
1650104240000|2022-04-16 10:17:20|1410.31|1393.21|1410.32|1393.22|1410.35|1393.25|1410.25|1393.15|6
1650104250000|2022-04-16 10:17:30|1410.29|1393.19|1410.39|1393.29|1410.39|1393.29|1410.29|1393.19|3
1650104260000|2022-04-16 10:17:40|1410.4|1393.3|1411.23|1394.13|1411.58|1394.48|1410.4|1393.3|18
1650104270000|2022-04-16 10:17:50|1411.34|1394.24|1411.35|1394.25|1411.37|1394.27|1411.24|1394.14|7
1650104280000|2022-04-16 10:18:00|1411.37|1394.27|1411.76|1394.66|1411.76|1394.66|1411.35|1394.25|7
1650104290000|2022-04-16 10:18:10|1411.71|1394.61|1411.82|1394.72|1411.82|1394.72|1411.71|1394.61|4
1650104300000|2022-04-16 10:18:20|1411.84|1394.74|1412.42|1395.32|1412.42|1395.32|1411.84|1394.74|8
1650104330000|2022-04-16 10:18:50|1412.71|1395.61|1412.71|1395.61|1412.71|1395.61|1412.71|1395.61|1
1650104360000|2022-04-16 10:19:20|1412.73|1395.63|1412.37|1395.27|1412.73|1395.63|1412.37|1395.27|4
1650104370000|2022-04-16 10:19:30|1412.38|1395.28|1412.38|1395.28|1412.42|1395.32|1412.37|1395.27|4
1650104380000|2022-04-16 10:19:40|1412.2|1395.1|1412.22|1395.12|1412.25|1395.15|1412.2|1395.1|3
1650104390000|2022-04-16 10:19:50|1412.28|1395.18|1412.28|1395.18|1412.28|1395.18|1412.28|1395.18|1
1650104400000|2022-04-16 10:20:00|1412.37|1395.27|1412.37|1395.27|1412.37|1395.27|1412.37|1395.27|1
1650104410000|2022-04-16 10:20:10|1412.4|1395.3|1412.61|1395.51|1412.61|1395.51|1412.4|1395.3|2
1650104420000|2022-04-16 10:20:20|1412.79|1395.69|1412.79|1395.69|1412.79|1395.69|1412.79|1395.69|1
1650104430000|2022-04-16 10:20:30|1412.85|1395.75|1412.85|1395.75|1412.85|1395.75|1412.85|1395.75|1
1650104440000|2022-04-16 10:20:40|1413.14|1396.04|1413.39|1396.29|1413.39|1396.29|1413.14|1396.04|6
1650104450000|2022-04-16 10:20:50|1413.5|1396.4|1413.56|1396.46|1413.71|1396.61|1413.5|1396.4|7
1650104470000|2022-04-16 10:21:10|1413.57|1396.47|1414.76|1397.66|1414.76|1397.66|1413.57|1396.47|19
1650104490000|2022-04-16 10:21:30|1414.77|1397.67|1414.73|1397.63|1414.77|1397.67|1414.73|1397.63|2
1650104500000|2022-04-16 10:21:40|1414.71|1397.61|1414.71|1397.61|1414.71|1397.61|1414.71|1397.61|1
1650104510000|2022-04-16 10:21:50|1414.73|1397.63|1414.78|1397.68|1414.78|1397.68|1414.73|1397.63|3
1650104530000|2022-04-16 10:22:10|1414.73|1397.63|1414.79|1397.69|1414.79|1397.69|1414.73|1397.63|2
1650104550000|2022-04-16 10:22:30|1414.81|1397.71|1414.81|1397.71|1414.81|1397.71|1414.81|1397.71|1
1650104560000|2022-04-16 10:22:40|1414.66|1397.56|1414.7|1397.6|1414.7|1397.6|1414.66|1397.56|2
1650104570000|2022-04-16 10:22:50|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1
1650104580000|2022-04-16 10:23:00|1414.77|1397.67|1414.65|1397.55|1414.77|1397.67|1414.65|1397.55|3
1650104590000|2022-04-16 10:23:10|1414.66|1397.56|1414.66|1397.56|1414.66|1397.56|1414.66|1397.56|1
1650104600000|2022-04-16 10:23:20|1414.76|1397.66|1414.71|1397.61|1414.76|1397.66|1414.71|1397.61|2
1650104610000|2022-04-16 10:23:30|1414.69|1397.59|1414.47|1397.37|1414.69|1397.59|1414.45|1397.35|5
1650104620000|2022-04-16 10:23:40|1414.46|1397.36|1414.41|1397.31|1414.46|1397.36|1414.41|1397.31|5
1650104630000|2022-04-16 10:23:50|1414.38|1397.28|1414.48|1397.38|1414.48|1397.38|1414.38|1397.28|2
1650104640000|2022-04-16 10:24:00|1414.24|1397.14|1414.23|1397.13|1414.24|1397.14|1414.23|1397.13|2
1650104650000|2022-04-16 10:24:10|1414.19|1397.09|1414.05|1396.95|1414.19|1397.09|1414.05|1396.95|6
1650104660000|2022-04-16 10:24:20|1414.08|1396.98|1414.05|1396.95|1414.08|1396.98|1414.05|1396.95|6
1650104670000|2022-04-16 10:24:30|1414.15|1397.05|1414.03|1396.93|1414.15|1397.05|1414.03|1396.93|2
1650104680000|2022-04-16 10:24:40|1413.97|1396.87|1414.02|1396.92|1414.03|1396.93|1413.97|1396.87|3
1650104700000|2022-04-16 10:25:00|1414.03|1396.93|1414.01|1396.91|1414.05|1396.95|1414.01|1396.91|3
1650104710000|2022-04-16 10:25:10|1414.24|1397.14|1414.32|1397.22|1414.32|1397.22|1414.24|1397.14|2
1650104720000|2022-04-16 10:25:20|1414.31|1397.21|1414.08|1396.98|1414.31|1397.21|1414.06|1396.96|6
1650104730000|2022-04-16 10:25:30|1414.07|1396.97|1414.08|1396.98|1414.13|1397.03|1414.07|1396.97|5
1650104740000|2022-04-16 10:25:40|1414.06|1396.96|1414.23|1397.13|1414.23|1397.13|1414.06|1396.96|4
1650104750000|2022-04-16 10:25:50|1414.21|1397.11|1414.28|1397.18|1414.28|1397.18|1414.21|1397.11|5
1650104760000|2022-04-16 10:26:00|1414.18|1397.08|1414.17|1397.07|1414.18|1397.08|1414.17|1397.07|4
1650104770000|2022-04-16 10:26:10|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1
1650104780000|2022-04-16 10:26:20|1414.14|1397.04|1414.24|1397.14|1414.24|1397.14|1414.14|1397.04|3
1650104790000|2022-04-16 10:26:30|1414.23|1397.13|1414.21|1397.11|1414.23|1397.13|1414.21|1397.11|3
1650104800000|2022-04-16 10:26:40|1414.22|1397.12|1414.13|1397.03|1414.22|1397.12|1414.13|1397.03|6
1650104810000|2022-04-16 10:26:50|1414.1|1397|1414.1|1397|1414.1|1397|1414.1|1397|1
1650104820000|2022-04-16 10:27:00|1414.03|1396.93|1414.03|1396.93|1414.03|1396.93|1414.03|1396.93|1
1650104830000|2022-04-16 10:27:10|1414.04|1396.94|1414.06|1396.96|1414.06|1396.96|1414.04|1396.94|2
1650104840000|2022-04-16 10:27:20|1414.17|1397.07|1414.17|1397.07|1414.17|1397.07|1414.17|1397.07|1
1650104850000|2022-04-16 10:27:30|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1
1650104860000|2022-04-16 10:27:40|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1
1650104870000|2022-04-16 10:27:50|1414.13|1397.03|1414.07|1396.97|1414.13|1397.03|1414.07|1396.97|5
1650104880000|2022-04-16 10:28:00|1414.27|1397.17|1414.29|1397.19|1414.3|1397.2|1414.27|1397.17|5
1650104890000|2022-04-16 10:28:10|1414.24|1397.14|1414.25|1397.15|1414.29|1397.19|1414.22|1397.12|5
1650104920000|2022-04-16 10:28:40|1414.23|1397.13|1415.73|1398.63|1415.73|1398.63|1414.23|1397.13|11
1650104930000|2022-04-16 10:28:50|1415.7|1398.6|1416.19|1399.09|1416.3|1399.2|1415.7|1398.6|7
1650104940000|2022-04-16 10:29:00|1416.71|1399.61|1416.78|1399.68|1416.82|1399.72|1416.71|1399.61|7
1650104960000|2022-04-16 10:29:20|1416.61|1399.51|1416.64|1399.54|1416.64|1399.54|1416.61|1399.51|2
1650104970000|2022-04-16 10:29:30|1416.61|1399.51|1416.76|1399.66|1416.85|1399.75|1416.61|1399.51|6
1650104980000|2022-04-16 10:29:40|1416.75|1399.65|1416.75|1399.65|1416.75|1399.65|1416.75|1399.65|1
1650104990000|2022-04-16 10:29:50|1416.78|1399.68|1417.03|1399.93|1417.03|1399.93|1416.76|1399.66|10
1650105000000|2022-04-16 10:30:00|1417.04|1399.94|1417.5|1400.4|1417.5|1400.4|1417.02|1399.92|8
1650105010000|2022-04-16 10:30:10|1417.96|1400.86|1418.07|1400.97|1418.07|1400.97|1417.96|1400.86|2
1650105020000|2022-04-16 10:30:20|1418.11|1401.01|1418.11|1401.01|1418.11|1401.01|1418.11|1401.01|1
1650105040000|2022-04-16 10:30:40|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1
1650105050000|2022-04-16 10:30:50|1418.16|1401.06|1418.68|1401.58|1418.68|1401.58|1418.16|1401.06|7
1650105060000|2022-04-16 10:31:00|1418.61|1401.51|1418.65|1401.55|1418.65|1401.55|1418.61|1401.51|4
1650105070000|2022-04-16 10:31:10|1418.67|1401.57|1418.67|1401.57|1418.67|1401.57|1418.67|1401.57|1
1650105090000|2022-04-16 10:31:30|1418.69|1401.59|1418.69|1401.59|1418.69|1401.59|1418.69|1401.59|1
1650105100000|2022-04-16 10:31:40|1418.7|1401.6|1418.7|1401.6|1418.7|1401.6|1418.7|1401.6|1
1650105120000|2022-04-16 10:32:00|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1
1650105150000|2022-04-16 10:32:30|1418.63|1401.53|1418.63|1401.53|1418.63|1401.53|1418.63|1401.53|1
1650105160000|2022-04-16 10:32:40|1418.62|1401.52|1418.19|1401.09|1418.63|1401.53|1418.18|1401.08|12
1650105170000|2022-04-16 10:32:50|1418.29|1401.19|1418.31|1401.21|1418.31|1401.21|1418.19|1401.09|10
1650105180000|2022-04-16 10:33:00|1418.32|1401.22|1418.32|1401.22|1418.32|1401.22|1418.31|1401.21|3
1650105190000|2022-04-16 10:33:10|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1
1650105200000|2022-04-16 10:33:20|1418.25|1401.15|1418.18|1401.08|1418.3|1401.2|1418.16|1401.06|5
1650105210000|2022-04-16 10:33:30|1418.16|1401.06|1418.15|1401.05|1418.16|1401.06|1418.12|1401.02|4
1650105220000|2022-04-16 10:33:40|1418.11|1401.01|1418.17|1401.07|1418.2|1401.1|1418.11|1401.01|7
1650105230000|2022-04-16 10:33:50|1418.12|1401.02|1418.14|1401.04|1418.14|1401.04|1418.12|1401.02|3
1650105240000|2022-04-16 10:34:00|1418.05|1400.95|1418.01|1400.91|1418.05|1400.95|1418.01|1400.91|2
1650105250000|2022-04-16 10:34:10|1418|1400.9|1417.65|1400.55|1418|1400.9|1417.65|1400.55|3
1650105260000|2022-04-16 10:34:20|1417.7|1400.6|1417.17|1400.07|1417.82|1400.72|1417.17|1400.07|8
1650105280000|2022-04-16 10:34:40|1417.18|1400.08|1417.12|1400.02|1417.19|1400.09|1417.11|1400.01|4
1650105290000|2022-04-16 10:34:50|1417.16|1400.06|1417.11|1400.01|1417.16|1400.06|1417.11|1400.01|3
1650105300000|2022-04-16 10:35:00|1417.1|1400|1417.1|1400|1417.14|1400.04|1417.09|1399.99|5
1650105310000|2022-04-16 10:35:10|1417.12|1400.02|1417.09|1399.99|1417.12|1400.02|1417.09|1399.99|4
1650105320000|2022-04-16 10:35:20|1417.1|1400|1417.1|1400|1417.1|1400|1417.1|1400|1
1650105330000|2022-04-16 10:35:30|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1
1650105340000|2022-04-16 10:35:40|1417.09|1399.99|1417|1399.9|1417.09|1399.99|1417|1399.9|2
1650105350000|2022-04-16 10:35:50|1417.02|1399.92|1417|1399.9|1417.02|1399.92|1416.97|1399.87|10
1650105370000|2022-04-16 10:36:10|1417.02|1399.92|1417.02|1399.92|1417.02|1399.92|1417.02|1399.92|1
1650105380000|2022-04-16 10:36:20|1417|1399.9|1417|1399.9|1417.02|1399.92|1417|1399.9|3
1650105390000|2022-04-16 10:36:30|1417.12|1400.02|1417.16|1400.06|1417.16|1400.06|1417.12|1400.02|2
1650105400000|2022-04-16 10:36:40|1417.05|1399.95|1417.03|1399.93|1417.05|1399.95|1417.03|1399.93|5
1650105420000|2022-04-16 10:37:00|1417.07|1399.97|1417.05|1399.95|1417.07|1399.97|1417.05|1399.95|2
1650105430000|2022-04-16 10:37:10|1417.15|1400.05|1417.18|1400.08|1417.21|1400.11|1417.09|1399.99|5
1650105440000|2022-04-16 10:37:20|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1
1650105450000|2022-04-16 10:37:30|1417.08|1399.98|1417.14|1400.04|1417.14|1400.04|1417.08|1399.98|2
1650105480000|2022-04-16 10:38:00|1417.11|1400.01|1417.12|1400.02|1417.12|1400.02|1417.09|1399.99|3
1650105500000|2022-04-16 10:38:20|1417.11|1400.01|1417.11|1400.01|1417.11|1400.01|1417.11|1400.01|1
1650105510000|2022-04-16 10:38:30|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1
1650105530000|2022-04-16 10:38:50|1417.04|1399.94|1417.04|1399.94|1417.08|1399.98|1417.03|1399.93|6
1650105540000|2022-04-16 10:39:00|1417.08|1399.98|1416.99|1399.89|1417.1|1400|1416.99|1399.89|6
1650105550000|2022-04-16 10:39:10|1417.06|1399.96|1417.03|1399.93|1417.06|1399.96|1417.03|1399.93|3
1650105560000|2022-04-16 10:39:20|1417.04|1399.94|1417.04|1399.94|1417.04|1399.94|1417.04|1399.94|1
1650105570000|2022-04-16 10:39:30|1417.03|1399.93|1417.02|1399.92|1417.03|1399.93|1417.02|1399.92|2
1650105580000|2022-04-16 10:39:40|1417.03|1399.93|1417.06|1399.96|1417.08|1399.98|1417.03|1399.93|3
1650105590000|2022-04-16 10:39:50|1417.12|1400.02|1417.09|1399.99|1417.12|1400.02|1417.09|1399.99|2
1650105610000|2022-04-16 10:40:10|1417.07|1399.97|1417.08|1399.98|1417.08|1399.98|1417.07|1399.97|2
1650105620000|2022-04-16 10:40:20|1417.09|1399.99|1417.07|1399.97|1417.09|1399.99|1417.07|1399.97|3
1650105630000|2022-04-16 10:40:30|1416.99|1399.89|1417.23|1400.13|1417.23|1400.13|1416.99|1399.89|7
1650105640000|2022-04-16 10:40:40|1417.22|1400.12|1417.21|1400.11|1417.22|1400.12|1417.21|1400.11|2
1650105650000|2022-04-16 10:40:50|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1
1650105660000|2022-04-16 10:41:00|1417.26|1400.16|1417.78|1400.68|1417.78|1400.68|1417.24|1400.14|12
1650105670000|2022-04-16 10:41:10|1417.67|1400.57|1417.67|1400.57|1417.68|1400.58|1417.67|1400.57|3
1650105680000|2022-04-16 10:41:20|1417.68|1400.58|1417.78|1400.68|1417.78|1400.68|1417.68|1400.58|2
1650105690000|2022-04-16 10:41:30|1417.79|1400.69|1417.79|1400.69|1417.79|1400.69|1417.79|1400.69|1
1650105700000|2022-04-16 10:41:40|1417.68|1400.58|1417.67|1400.57|1417.68|1400.58|1417.67|1400.57|2
1650105710000|2022-04-16 10:41:50|1417.65|1400.55|1417.07|1399.97|1417.65|1400.55|1417.07|1399.97|12
1650105720000|2022-04-16 10:42:00|1416.99|1399.89|1416.99|1399.89|1416.99|1399.89|1416.99|1399.89|1
1650105730000|2022-04-16 10:42:10|1417|1399.9|1417.09|1399.99|1417.09|1399.99|1417|1399.9|3
1650105740000|2022-04-16 10:42:20|1417.1|1400|1417.23|1400.13|1417.26|1400.16|1417.1|1400|5
1650105750000|2022-04-16 10:42:30|1417.22|1400.12|1417.13|1400.03|1417.22|1400.12|1417.13|1400.03|4
1650105760000|2022-04-16 10:42:40|1417.12|1400.02|1417.1|1400|1417.12|1400.02|1417.08|1399.98|7
1650105770000|2022-04-16 10:42:50|1417.11|1400.01|1417.06|1399.96|1417.12|1400.02|1417.06|1399.96|6
1650105780000|2022-04-16 10:43:00|1417.01|1399.91|1417.01|1399.91|1417.01|1399.91|1417.01|1399.91|1
1650105800000|2022-04-16 10:43:20|1417.02|1399.92|1417.11|1400.01|1417.12|1400.02|1417.02|1399.92|5
1650105810000|2022-04-16 10:43:30|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1
1650105820000|2022-04-16 10:43:40|1417.25|1400.15|1417.25|1400.15|1417.25|1400.15|1417.25|1400.15|1
1650105830000|2022-04-16 10:43:50|1417.24|1400.14|1417.78|1400.68|1417.78|1400.68|1417.24|1400.14|11
1650105840000|2022-04-16 10:44:00|1417.81|1400.71|1417.89|1400.79|1417.89|1400.79|1417.81|1400.71|3
1650105860000|2022-04-16 10:44:20|1417.9|1400.8|1417.92|1400.82|1417.92|1400.82|1417.9|1400.8|2
1650105870000|2022-04-16 10:44:30|1418.01|1400.91|1418.02|1400.92|1418.02|1400.92|1418.01|1400.91|2
1650105880000|2022-04-16 10:44:40|1418.03|1400.93|1417.78|1400.68|1418.03|1400.93|1417.78|1400.68|6
1650105890000|2022-04-16 10:44:50|1417.81|1400.71|1417.93|1400.83|1417.93|1400.83|1417.77|1400.67|4
1650105900000|2022-04-16 10:45:00|1417.86|1400.76|1417.86|1400.76|1417.86|1400.76|1417.86|1400.76|1
1650105910000|2022-04-16 10:45:10|1417.91|1400.81|1417.91|1400.81|1417.93|1400.83|1417.9|1400.8|8
1650105920000|2022-04-16 10:45:20|1417.9|1400.8|1417.87|1400.77|1417.91|1400.81|1417.87|1400.77|3
1650105930000|2022-04-16 10:45:30|1417.85|1400.75|1417.85|1400.75|1417.85|1400.75|1417.85|1400.75|1
1650105940000|2022-04-16 10:45:40|1417.86|1400.76|1417.86|1400.76|1417.86|1400.76|1417.86|1400.76|1
1650105950000|2022-04-16 10:45:50|1417.88|1400.78|1417.88|1400.78|1417.88|1400.78|1417.88|1400.78|1
1650105960000|2022-04-16 10:46:00|1417.9|1400.8|1417.93|1400.83|1417.93|1400.83|1417.9|1400.8|4
1650105970000|2022-04-16 10:46:10|1417.91|1400.81|1418.01|1400.91|1418.01|1400.91|1417.91|1400.81|3
1650106000000|2022-04-16 10:46:40|1418|1400.9|1417.97|1400.87|1418|1400.9|1417.95|1400.85|6
1650106010000|2022-04-16 10:46:50|1417.96|1400.86|1417.9|1400.8|1417.96|1400.86|1417.86|1400.76|3
1650106020000|2022-04-16 10:47:00|1417.89|1400.79|1417.95|1400.85|1417.96|1400.86|1417.89|1400.79|4
1650106050000|2022-04-16 10:47:30|1417.99|1400.89|1417.99|1400.89|1417.99|1400.89|1417.99|1400.89|1
1650106060000|2022-04-16 10:47:40|1418.01|1400.91|1418.02|1400.92|1418.02|1400.92|1418.01|1400.91|2
1650106070000|2022-04-16 10:47:50|1418.01|1400.91|1417.99|1400.89|1418.02|1400.92|1417.99|1400.89|3
1650106080000|2022-04-16 10:48:00|1417.94|1400.84|1417.98|1400.88|1417.98|1400.88|1417.94|1400.84|4
1650106090000|2022-04-16 10:48:10|1417.96|1400.86|1417.98|1400.88|1417.98|1400.88|1417.95|1400.85|4
1650106100000|2022-04-16 10:48:20|1418.13|1401.03|1418.14|1401.04|1418.16|1401.06|1418.11|1401.01|7
1650106120000|2022-04-16 10:48:40|1418.13|1401.03|1418.12|1401.02|1418.14|1401.04|1418.12|1401.02|4
1650106130000|2022-04-16 10:48:50|1418.1|1401|1418.58|1401.48|1418.59|1401.49|1418.1|1401|4
1650106140000|2022-04-16 10:49:00|1418.52|1401.42|1418.52|1401.42|1418.52|1401.42|1418.52|1401.42|1
1650106160000|2022-04-16 10:49:20|1418.58|1401.48|1418.58|1401.48|1418.58|1401.48|1418.58|1401.48|1
1650106180000|2022-04-16 10:49:40|1418.7|1401.6|1418.65|1401.55|1418.7|1401.6|1418.65|1401.55|2
1650106190000|2022-04-16 10:49:50|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1
1650106220000|2022-04-16 10:50:20|1418.72|1401.62|1418.72|1401.62|1418.72|1401.62|1418.72|1401.62|1
1650106240000|2022-04-16 10:50:40|1418.78|1401.68|1418.74|1401.64|1418.78|1401.68|1418.72|1401.62|4
1650106260000|2022-04-16 10:51:00|1418.81|1401.71|1418.81|1401.71|1418.81|1401.71|1418.81|1401.71|1
1650106300000|2022-04-16 10:51:40|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1
1650106310000|2022-04-16 10:51:50|1418.82|1401.72|1418.79|1401.69|1418.85|1401.75|1418.79|1401.69|3
1650106320000|2022-04-16 10:52:00|1418.75|1401.65|1419.14|1402.04|1419.14|1402.04|1418.75|1401.65|4
1650106330000|2022-04-16 10:52:10|1419.25|1402.15|1419.84|1402.74|1419.84|1402.74|1419.25|1402.15|6
1650106340000|2022-04-16 10:52:20|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1
1650106350000|2022-04-16 10:52:30|1419.94|1402.84|1419.94|1402.84|1419.94|1402.84|1419.94|1402.84|1
1650106360000|2022-04-16 10:52:40|1420.06|1402.96|1420.34|1403.24|1420.39|1403.29|1420.06|1402.96|6
1650106370000|2022-04-16 10:52:50|1420.2|1403.1|1420.21|1403.11|1420.22|1403.12|1420.2|1403.1|3
1650106380000|2022-04-16 10:53:00|1420.16|1403.06|1420.16|1403.06|1420.16|1403.06|1420.16|1403.06|1
1650106390000|2022-04-16 10:53:10|1420.18|1403.08|1420.18|1403.08|1420.18|1403.08|1420.16|1403.06|5
1650106410000|2022-04-16 10:53:30|1420.31|1403.21|1420.31|1403.21|1420.31|1403.21|1420.31|1403.21|1
1650106420000|2022-04-16 10:53:40|1420.52|1403.42|1421.46|1404.36|1421.46|1404.36|1420.52|1403.42|11
1650106430000|2022-04-16 10:53:50|1421.61|1404.51|1421.68|1404.58|1421.68|1404.58|1421.57|1404.47|3
1650106450000|2022-04-16 10:54:10|1421.69|1404.59|1421.95|1404.85|1421.95|1404.85|1421.69|1404.59|5
1650106460000|2022-04-16 10:54:20|1422.01|1404.91|1422.59|1405.49|1422.59|1405.49|1422.01|1404.91|6
1650106470000|2022-04-16 10:54:30|1422.76|1405.66|1422.76|1405.66|1422.76|1405.66|1422.76|1405.66|1
1650106480000|2022-04-16 10:54:40|1422.81|1405.71|1422.91|1405.81|1423.04|1405.94|1422.81|1405.71|7
1650106500000|2022-04-16 10:55:00|1422.86|1405.76|1422.85|1405.75|1422.86|1405.76|1422.85|1405.75|2
1650106510000|2022-04-16 10:55:10|1422.84|1405.74|1422.27|1405.17|1422.84|1405.74|1422.27|1405.17|8
1650106520000|2022-04-16 10:55:20|1422.23|1405.13|1422.09|1404.99|1422.23|1405.13|1422.06|1404.96|8
1650106530000|2022-04-16 10:55:30|1421.96|1404.86|1421.97|1404.87|1421.97|1404.87|1421.96|1404.86|4
1650106540000|2022-04-16 10:55:40|1421.96|1404.86|1422|1404.9|1422.01|1404.91|1421.96|1404.86|7
1650106550000|2022-04-16 10:55:50|1422.08|1404.98|1422.09|1404.99|1422.11|1405.01|1422.08|1404.98|4
1650106560000|2022-04-16 10:56:00|1422.14|1405.04|1422.1|1405|1422.14|1405.04|1422.1|1405|3
1650106570000|2022-04-16 10:56:10|1422.09|1404.99|1422|1404.9|1422.1|1405|1421.61|1404.51|13
1650106580000|2022-04-16 10:56:20|1422.01|1404.91|1422.01|1404.91|1422.02|1404.92|1422.01|1404.91|3
1650106590000|2022-04-16 10:56:30|1422|1404.9|1422.55|1405.45|1422.55|1405.45|1422|1404.9|8
1650106620000|2022-04-16 10:57:00|1422.56|1405.46|1422.56|1405.46|1422.56|1405.46|1422.56|1405.46|1
1650106640000|2022-04-16 10:57:20|1422.65|1405.55|1422.65|1405.55|1422.65|1405.55|1422.65|1405.55|1
1650106650000|2022-04-16 10:57:30|1422.68|1405.58|1422.66|1405.56|1422.68|1405.58|1422.66|1405.56|2
1650106660000|2022-04-16 10:57:40|1422.41|1405.31|1422.34|1405.24|1422.41|1405.31|1422.34|1405.24|6
1650106670000|2022-04-16 10:57:50|1422.24|1405.14|1422.25|1405.15|1422.27|1405.17|1422.23|1405.13|8
1650106680000|2022-04-16 10:58:00|1422.26|1405.16|1422.16|1405.06|1422.41|1405.31|1422.16|1405.06|6
1650106690000|2022-04-16 10:58:10|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1
1650106700000|2022-04-16 10:58:20|1422.07|1404.97|1422.1|1405|1422.13|1405.03|1422.07|1404.97|4
1650106720000|2022-04-16 10:58:40|1422.11|1405.01|1422.07|1404.97|1422.11|1405.01|1422.07|1404.97|2
1650106740000|2022-04-16 10:59:00|1422.08|1404.98|1422.03|1404.93|1422.09|1404.99|1422.03|1404.93|11
1650106750000|2022-04-16 10:59:10|1422.04|1404.94|1422.05|1404.95|1422.08|1404.98|1422.03|1404.93|7
1650106760000|2022-04-16 10:59:20|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1422.05|1404.95|5
1650106770000|2022-04-16 10:59:30|1422.05|1404.95|1422.08|1404.98|1422.08|1404.98|1422.05|1404.95|5
1650106780000|2022-04-16 10:59:40|1422.07|1404.97|1422.04|1404.94|1422.08|1404.98|1422.04|1404.94|3
1650106790000|2022-04-16 10:59:50|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1
1650106800000|2022-04-16 11:00:00|1422.08|1404.98|1422.58|1405.48|1422.58|1405.48|1422|1404.9|9
1650106820000|2022-04-16 11:00:20|1422.56|1405.46|1422.55|1405.45|1422.56|1405.46|1422.55|1405.45|4
1650106830000|2022-04-16 11:00:30|1422.53|1405.43|1422.53|1405.43|1422.53|1405.43|1422.53|1405.43|1
1650106870000|2022-04-16 11:01:10|1422.67|1405.57|1422.74|1405.64|1422.74|1405.64|1422.67|1405.57|3
1650106880000|2022-04-16 11:01:20|1422.73|1405.63|1422.73|1405.63|1422.73|1405.63|1422.73|1405.63|1
1650106890000|2022-04-16 11:01:30|1422.78|1405.68|1422.78|1405.68|1422.78|1405.68|1422.78|1405.68|1
1650106900000|2022-04-16 11:01:40|1422.83|1405.73|1422.85|1405.75|1422.85|1405.75|1422.83|1405.73|2
1650106920000|2022-04-16 11:02:00|1422.8|1405.7|1422.86|1405.76|1422.86|1405.76|1422.8|1405.7|2
1650106930000|2022-04-16 11:02:10|1422.85|1405.75|1422.85|1405.75|1422.85|1405.75|1422.85|1405.75|1
1650106960000|2022-04-16 11:02:40|1422.84|1405.74|1422.84|1405.74|1422.84|1405.74|1422.84|1405.74|1
1650106990000|2022-04-16 11:03:10|1422.86|1405.76|1423.18|1406.08|1423.18|1406.08|1422.86|1405.76|3
1650107000000|2022-04-16 11:03:20|1423.23|1406.13|1423.34|1406.24|1423.34|1406.24|1423.23|1406.13|2
1650107010000|2022-04-16 11:03:30|1423.51|1406.41|1423.38|1406.28|1423.51|1406.41|1423.38|1406.28|2
1650107020000|2022-04-16 11:03:40|1423.31|1406.21|1423.31|1406.21|1423.31|1406.21|1423.31|1406.21|1
1650107030000|2022-04-16 11:03:50|1423.11|1406.01|1422.98|1405.88|1423.11|1406.01|1422.98|1405.88|6
1650107040000|2022-04-16 11:04:00|1423|1405.9|1423|1405.9|1423.16|1406.06|1423|1405.9|4
1650107060000|2022-04-16 11:04:20|1423.04|1405.94|1423.04|1405.94|1423.04|1405.94|1423.04|1405.94|1
1650107080000|2022-04-16 11:04:40|1423.06|1405.96|1423.49|1406.39|1423.49|1406.39|1423.06|1405.96|4
1650107090000|2022-04-16 11:04:50|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1
1650107100000|2022-04-16 11:05:00|1423.44|1406.34|1423.6|1406.5|1423.6|1406.5|1423.44|1406.34|2
1650107110000|2022-04-16 11:05:10|1423.56|1406.46|1423.56|1406.46|1423.56|1406.46|1423.56|1406.46|1
1650107120000|2022-04-16 11:05:20|1423.57|1406.47|1423.57|1406.47|1423.57|1406.47|1423.57|1406.47|1
1650107130000|2022-04-16 11:05:30|1423.59|1406.49|1423.59|1406.49|1423.59|1406.49|1423.59|1406.49|1
1650107140000|2022-04-16 11:05:40|1423.62|1406.52|1423.62|1406.52|1423.62|1406.52|1423.62|1406.52|1
1650107160000|2022-04-16 11:06:00|1423.74|1406.64|1423.94|1406.84|1423.94|1406.84|1423.74|1406.64|3
1650107170000|2022-04-16 11:06:10|1424.1|1407|1424.02|1406.92|1424.24|1407.14|1424.02|1406.92|9
1650107180000|2022-04-16 11:06:20|1424.03|1406.93|1423.89|1406.79|1424.05|1406.95|1423.84|1406.74|13
1650107190000|2022-04-16 11:06:30|1423.91|1406.81|1423.88|1406.78|1423.91|1406.81|1423.84|1406.74|9
1650107200000|2022-04-16 11:06:40|1423.87|1406.77|1423.76|1406.66|1423.9|1406.8|1423.71|1406.61|12
1650107210000|2022-04-16 11:06:50|1423.73|1406.63|1423.25|1406.15|1423.73|1406.63|1423.25|1406.15|8
1650107220000|2022-04-16 11:07:00|1423.22|1406.12|1423.18|1406.08|1423.22|1406.12|1423.16|1406.06|5
1650107230000|2022-04-16 11:07:10|1423.19|1406.09|1423.26|1406.16|1423.29|1406.19|1423.19|1406.09|5
1650107240000|2022-04-16 11:07:20|1423.25|1406.15|1423.2|1406.1|1423.25|1406.15|1423.2|1406.1|5
1650107250000|2022-04-16 11:07:30|1423.19|1406.09|1423.22|1406.12|1423.22|1406.12|1423.19|1406.09|3
1650107260000|2022-04-16 11:07:40|1423.21|1406.11|1423.2|1406.1|1423.24|1406.14|1423.16|1406.06|12
1650107270000|2022-04-16 11:07:50|1423.19|1406.09|1423.23|1406.13|1423.3|1406.2|1423.16|1406.06|13
1650107280000|2022-04-16 11:08:00|1423.24|1406.14|1423.23|1406.13|1423.29|1406.19|1423.23|1406.13|6
1650107290000|2022-04-16 11:08:10|1423.18|1406.08|1423.01|1405.91|1423.23|1406.13|1423.01|1405.91|11
1650107300000|2022-04-16 11:08:20|1423|1405.9|1422.97|1405.87|1423|1405.9|1422.94|1405.84|6
1650107310000|2022-04-16 11:08:30|1423.04|1405.94|1423|1405.9|1423.07|1405.97|1423|1405.9|3
1650107330000|2022-04-16 11:08:50|1422.99|1405.89|1422.95|1405.85|1423.04|1405.94|1422.94|1405.84|10
1650107340000|2022-04-16 11:09:00|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1
1650107350000|2022-04-16 11:09:10|1422.89|1405.79|1422.41|1405.31|1422.89|1405.79|1422.4|1405.3|13
1650107360000|2022-04-16 11:09:20|1422.4|1405.3|1422.34|1405.24|1422.41|1405.31|1422.33|1405.23|6
1650107370000|2022-04-16 11:09:30|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1
1650107380000|2022-04-16 11:09:40|1422.27|1405.17|1422.13|1405.03|1422.27|1405.17|1422.13|1405.03|3
1650107390000|2022-04-16 11:09:50|1422.12|1405.02|1422.04|1404.94|1422.12|1405.02|1422.04|1404.94|2
1650107400000|2022-04-16 11:10:00|1422.06|1404.96|1422.08|1404.98|1422.26|1405.16|1422.06|1404.96|6
1650107410000|2022-04-16 11:10:10|1422.07|1404.97|1422.06|1404.96|1422.07|1404.97|1422.06|1404.96|2
1650107420000|2022-04-16 11:10:20|1422.07|1404.97|1422.21|1405.11|1422.26|1405.16|1422.07|1404.97|4
1650107430000|2022-04-16 11:10:30|1422.2|1405.1|1422.11|1405.01|1422.2|1405.1|1422.08|1404.98|4
1650107440000|2022-04-16 11:10:40|1422.1|1405|1422.2|1405.1|1422.2|1405.1|1422.1|1405|2
1650107450000|2022-04-16 11:10:50|1422.21|1405.11|1422.23|1405.13|1422.27|1405.17|1422.21|1405.11|4
1650107460000|2022-04-16 11:11:00|1422.25|1405.15|1422.23|1405.13|1422.27|1405.17|1422.13|1405.03|10
1650107470000|2022-04-16 11:11:10|1422.15|1405.05|1422.23|1405.13|1422.23|1405.13|1422.15|1405.05|2
1650107480000|2022-04-16 11:11:20|1422.25|1405.15|1422.24|1405.14|1422.28|1405.18|1422.23|1405.13|5
1650107490000|2022-04-16 11:11:30|1422.16|1405.06|1422.16|1405.06|1422.16|1405.06|1422.16|1405.06|1
1650107500000|2022-04-16 11:11:40|1422.17|1405.07|1422.19|1405.09|1422.25|1405.15|1422.17|1405.07|4
1650107530000|2022-04-16 11:12:10|1422.21|1405.11|1422.2|1405.1|1422.21|1405.11|1422.2|1405.1|2
1650107540000|2022-04-16 11:12:20|1422.19|1405.09|1422.2|1405.1|1422.2|1405.1|1422.19|1405.09|2
1650107550000|2022-04-16 11:12:30|1422.21|1405.11|1422.22|1405.12|1422.25|1405.15|1422.21|1405.11|3
1650107560000|2022-04-16 11:12:40|1422.39|1405.29|1423.06|1405.96|1423.1|1406|1422.39|1405.29|13
1650107570000|2022-04-16 11:12:50|1423.1|1406|1423.15|1406.05|1423.16|1406.06|1423.1|1406|11
1650107590000|2022-04-16 11:13:10|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1
1650107600000|2022-04-16 11:13:20|1423.19|1406.09|1423.26|1406.16|1423.26|1406.16|1423.19|1406.09|3
1650107610000|2022-04-16 11:13:30|1423.27|1406.17|1423.58|1406.48|1423.58|1406.48|1423.27|1406.17|4
1650107620000|2022-04-16 11:13:40|1423.53|1406.43|1423.53|1406.43|1423.53|1406.43|1423.53|1406.43|1
1650107630000|2022-04-16 11:13:50|1423.51|1406.41|1423.47|1406.37|1423.51|1406.41|1423.46|1406.36|3
1650107640000|2022-04-16 11:14:00|1423.24|1406.14|1422.69|1405.59|1423.24|1406.14|1422.69|1405.59|9
1650107650000|2022-04-16 11:14:10|1422.67|1405.57|1422.42|1405.32|1422.68|1405.58|1422.42|1405.32|8
1650107660000|2022-04-16 11:14:20|1422.43|1405.33|1422.17|1405.07|1422.43|1405.33|1422.17|1405.07|11
1650107670000|2022-04-16 11:14:30|1422.16|1405.06|1421.46|1404.36|1422.16|1405.06|1421.46|1404.36|13
1650107680000|2022-04-16 11:14:40|1421.51|1404.41|1421.34|1404.24|1421.56|1404.46|1421.34|1404.24|9
1650107690000|2022-04-16 11:14:50|1421.35|1404.25|1421.2|1404.1|1421.48|1404.38|1421.2|1404.1|8
1650107700000|2022-04-16 11:15:00|1421.27|1404.17|1421.09|1403.99|1421.27|1404.17|1421.05|1403.95|14
1650107710000|2022-04-16 11:15:10|1421.05|1403.95|1420.86|1403.76|1421.09|1403.99|1420.86|1403.76|8
1650107720000|2022-04-16 11:15:20|1420.87|1403.77|1421.6|1404.5|1421.61|1404.51|1420.87|1403.77|15
1650107730000|2022-04-16 11:15:30|1421.58|1404.48|1421.7|1404.6|1421.7|1404.6|1421.58|1404.48|4
1650107740000|2022-04-16 11:15:40|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1
1650107750000|2022-04-16 11:15:50|1421.72|1404.62|1421.82|1404.72|1421.85|1404.75|1421.72|1404.62|3
1650107760000|2022-04-16 11:16:00|1421.81|1404.71|1421.74|1404.64|1421.83|1404.73|1421.74|1404.64|7
1650107770000|2022-04-16 11:16:10|1421.75|1404.65|1421.04|1403.94|1421.75|1404.65|1421.04|1403.94|16
1650107780000|2022-04-16 11:16:20|1420.93|1403.83|1420.89|1403.79|1420.93|1403.83|1420.89|1403.79|3
1650107790000|2022-04-16 11:16:30|1420.88|1403.78|1420.37|1403.27|1420.88|1403.78|1420.32|1403.22|7
1650107800000|2022-04-16 11:16:40|1420.32|1403.22|1420.22|1403.12|1420.32|1403.22|1420.21|1403.11|10
1650107810000|2022-04-16 11:16:50|1420.21|1403.11|1420.13|1403.03|1420.21|1403.11|1420.07|1402.97|8
1650107820000|2022-04-16 11:17:00|1420.12|1403.02|1420.12|1403.02|1420.19|1403.09|1420.08|1402.98|12
1650107830000|2022-04-16 11:17:10|1420.13|1403.03|1420.38|1403.28|1420.38|1403.28|1420.11|1403.01|8
1650107840000|2022-04-16 11:17:20|1420.45|1403.35|1420.43|1403.33|1420.45|1403.35|1420.38|1403.28|5
1650107850000|2022-04-16 11:17:30|1420.42|1403.32|1420.4|1403.3|1420.43|1403.33|1420.38|1403.28|11
1650107860000|2022-04-16 11:17:40|1420.42|1403.32|1420.37|1403.27|1420.49|1403.39|1420.37|1403.27|7
1650107870000|2022-04-16 11:17:50|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1
1650107880000|2022-04-16 11:18:00|1420.42|1403.32|1420.23|1403.13|1420.42|1403.32|1420.23|1403.13|2
1650107900000|2022-04-16 11:18:20|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1
1650107910000|2022-04-16 11:18:30|1420.38|1403.28|1420.9|1403.8|1420.94|1403.84|1420.38|1403.28|13
1650107920000|2022-04-16 11:18:40|1420.94|1403.84|1420.91|1403.81|1420.94|1403.84|1420.9|1403.8|8
1650107930000|2022-04-16 11:18:50|1420.92|1403.82|1421.12|1404.02|1421.19|1404.09|1420.92|1403.82|8
1650107940000|2022-04-16 11:19:00|1421.19|1404.09|1421.19|1404.09|1421.19|1404.09|1421.19|1404.09|1
1650107970000|2022-04-16 11:19:30|1421.24|1404.14|1421.19|1404.09|1421.24|1404.14|1421.19|1404.09|2
1650107980000|2022-04-16 11:19:40|1421.12|1404.02|1421.14|1404.04|1421.14|1404.04|1421.12|1404.02|2
1650107990000|2022-04-16 11:19:50|1421.12|1404.02|1421.02|1403.92|1421.12|1404.02|1421.02|1403.92|8
1650108000000|2022-04-16 11:20:00|1421.04|1403.94|1421.02|1403.92|1421.09|1403.99|1420.99|1403.89|13
1650108010000|2022-04-16 11:20:10|1421.03|1403.93|1421.01|1403.91|1421.03|1403.93|1421.01|1403.91|3
1650108020000|2022-04-16 11:20:20|1420.99|1403.89|1420.97|1403.87|1421|1403.9|1420.97|1403.87|6
1650108030000|2022-04-16 11:20:30|1420.95|1403.85|1420.47|1403.37|1420.95|1403.85|1420.45|1403.35|13
1650108040000|2022-04-16 11:20:40|1420.48|1403.38|1420.45|1403.35|1420.48|1403.38|1420.45|1403.35|4
1650108050000|2022-04-16 11:20:50|1420.48|1403.38|1420.48|1403.38|1420.48|1403.38|1420.48|1403.38|1
1650108060000|2022-04-16 11:21:00|1420.37|1403.27|1420.36|1403.26|1420.37|1403.27|1420.36|1403.26|2
1650108070000|2022-04-16 11:21:10|1420.24|1403.14|1420.25|1403.15|1420.25|1403.15|1420.24|1403.14|4
1650108080000|2022-04-16 11:21:20|1420.23|1403.13|1420.31|1403.21|1420.38|1403.28|1420.17|1403.07|11
1650108090000|2022-04-16 11:21:30|1420.35|1403.25|1420.3|1403.2|1420.35|1403.25|1420.28|1403.18|6
1650108100000|2022-04-16 11:21:40|1420.21|1403.11|1420.25|1403.15|1420.27|1403.17|1420.21|1403.11|7
1650108110000|2022-04-16 11:21:50|1420.26|1403.16|1420.24|1403.14|1420.26|1403.16|1420.24|1403.14|2
1650108120000|2022-04-16 11:22:00|1420.3|1403.2|1420.3|1403.2|1420.3|1403.2|1420.3|1403.2|1
1650108140000|2022-04-16 11:22:20|1420.31|1403.21|1420.32|1403.22|1420.33|1403.23|1420.31|1403.21|3
1650108150000|2022-04-16 11:22:30|1420.29|1403.19|1420.27|1403.17|1420.29|1403.19|1420.27|1403.17|3
1650108160000|2022-04-16 11:22:40|1420.37|1403.27|1420.37|1403.27|1420.37|1403.27|1420.37|1403.27|1
1650108170000|2022-04-16 11:22:50|1420.27|1403.17|1420.26|1403.16|1420.27|1403.17|1420.26|1403.16|2
1650108180000|2022-04-16 11:23:00|1420.31|1403.21|1420.26|1403.16|1420.31|1403.21|1420.25|1403.15|5
1650108190000|2022-04-16 11:23:10|1420.31|1403.21|1420.29|1403.19|1420.31|1403.21|1420.26|1403.16|4
1650108200000|2022-04-16 11:23:20|1420.3|1403.2|1420.31|1403.21|1420.34|1403.24|1420.28|1403.18|7
1650108210000|2022-04-16 11:23:30|1420.3|1403.2|1420.3|1403.2|1420.33|1403.23|1420.3|1403.2|5
1650108220000|2022-04-16 11:23:40|1420.29|1403.19|1420.3|1403.2|1420.34|1403.24|1420.29|1403.19|4
1650108230000|2022-04-16 11:23:50|1420.29|1403.19|1420.29|1403.19|1420.34|1403.24|1420.29|1403.19|6
1650108240000|2022-04-16 11:24:00|1420.34|1403.24|1420.33|1403.23|1420.34|1403.24|1420.29|1403.19|6
1650108250000|2022-04-16 11:24:10|1420.36|1403.26|1420.32|1403.22|1420.37|1403.27|1420.32|1403.22|5
1650108260000|2022-04-16 11:24:20|1420.33|1403.23|1420.32|1403.22|1420.33|1403.23|1420.32|1403.22|2
1650108270000|2022-04-16 11:24:30|1420.31|1403.21|1420.33|1403.23|1420.37|1403.27|1420.31|1403.21|5
1650108280000|2022-04-16 11:24:40|1420.32|1403.22|1420.27|1403.17|1420.37|1403.27|1420.27|1403.17|9
1650108290000|2022-04-16 11:24:50|1420.26|1403.16|1420.25|1403.15|1420.3|1403.2|1420.24|1403.14|8
1650108300000|2022-04-16 11:25:00|1420.24|1403.14|1420.25|1403.15|1420.3|1403.2|1420.23|1403.13|6
1650108310000|2022-04-16 11:25:10|1420.24|1403.14|1420.22|1403.12|1420.28|1403.18|1420.22|1403.12|6
1650108340000|2022-04-16 11:25:40|1420.25|1403.15|1420.25|1403.15|1420.25|1403.15|1420.25|1403.15|1
1650108350000|2022-04-16 11:25:50|1420.27|1403.17|1420.28|1403.18|1420.28|1403.18|1420.27|1403.17|2
1650108360000|2022-04-16 11:26:00|1420.27|1403.17|1420.27|1403.17|1420.28|1403.18|1420.27|1403.17|3
1650108400000|2022-04-16 11:26:40|1420.34|1403.24|1420.34|1403.24|1420.34|1403.24|1420.34|1403.24|1
1650108410000|2022-04-16 11:26:50|1420.39|1403.29|1420.36|1403.26|1420.4|1403.3|1420.35|1403.25|5
1650108420000|2022-04-16 11:27:00|1420.35|1403.25|1420.35|1403.25|1420.4|1403.3|1420.35|1403.25|7
1650108430000|2022-04-16 11:27:10|1420.4|1403.3|1420.36|1403.26|1420.4|1403.3|1420.35|1403.25|11
1650108440000|2022-04-16 11:27:20|1420.37|1403.27|1420.38|1403.28|1420.38|1403.28|1420.36|1403.26|5
1650108450000|2022-04-16 11:27:30|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1
1650108480000|2022-04-16 11:28:00|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1
1650108490000|2022-04-16 11:28:10|1420.22|1403.12|1420.21|1403.11|1420.22|1403.12|1420.21|1403.11|2
1650108510000|2022-04-16 11:28:30|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1
1650108530000|2022-04-16 11:28:50|1420.25|1403.15|1420.25|1403.15|1420.25|1403.15|1420.25|1403.15|1
1650108550000|2022-04-16 11:29:10|1420.26|1403.16|1420.37|1403.27|1420.37|1403.27|1420.26|1403.16|2
1650108580000|2022-04-16 11:29:40|1420.31|1403.21|1420.3|1403.2|1420.31|1403.21|1420.3|1403.2|2
1650108600000|2022-04-16 11:30:00|1420.21|1403.11|1420.21|1403.11|1420.21|1403.11|1420.21|1403.11|1
1650108610000|2022-04-16 11:30:10|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1
1650108620000|2022-04-16 11:30:20|1420.29|1403.19|1420.38|1403.28|1420.39|1403.29|1420.29|1403.19|3
1650108630000|2022-04-16 11:30:30|1420.39|1403.29|1420.39|1403.29|1420.39|1403.29|1420.39|1403.29|1
1650108640000|2022-04-16 11:30:40|1420.35|1403.25|1420.32|1403.22|1420.35|1403.25|1420.32|1403.22|2
1650108660000|2022-04-16 11:31:00|1420.35|1403.25|1420.55|1403.45|1420.55|1403.45|1420.35|1403.25|2
1650108670000|2022-04-16 11:31:10|1420.46|1403.36|1420.46|1403.36|1420.46|1403.36|1420.46|1403.36|1
1650108700000|2022-04-16 11:31:40|1420.47|1403.37|1420.47|1403.37|1420.47|1403.37|1420.47|1403.37|1
1650108710000|2022-04-16 11:31:50|1420.4|1403.3|1420.4|1403.3|1420.4|1403.3|1420.4|1403.3|1
1650108720000|2022-04-16 11:32:00|1420.38|1403.28|1420.42|1403.32|1420.47|1403.37|1420.38|1403.28|4
1650108730000|2022-04-16 11:32:10|1420.45|1403.35|1420.32|1403.22|1420.45|1403.35|1420.32|1403.22|3
1650108740000|2022-04-16 11:32:20|1420.33|1403.23|1420.44|1403.34|1420.44|1403.34|1420.33|1403.23|2
1650108750000|2022-04-16 11:32:30|1420.58|1403.48|1420.8|1403.7|1420.8|1403.7|1420.58|1403.48|7
1650108780000|2022-04-16 11:33:00|1421.05|1403.95|1421.04|1403.94|1421.05|1403.95|1421.04|1403.94|2
1650108790000|2022-04-16 11:33:10|1421.05|1403.95|1421.4|1404.3|1421.41|1404.31|1421.05|1403.95|7
1650108840000|2022-04-16 11:34:00|1421.39|1404.29|1421.6|1404.5|1421.6|1404.5|1421.39|1404.29|2
1650108920000|2022-04-16 11:35:20|1421.56|1404.46|1421.73|1404.63|1421.73|1404.63|1421.56|1404.46|3
1650108930000|2022-04-16 11:35:30|1421.68|1404.58|1421.68|1404.58|1421.68|1404.58|1421.68|1404.58|1
1650108940000|2022-04-16 11:35:40|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1
1650108950000|2022-04-16 11:35:50|1421.92|1404.82|1421.92|1404.82|1421.92|1404.82|1421.92|1404.82|1
1650108990000|2022-04-16 11:36:30|1421.94|1404.84|1421.94|1404.84|1421.94|1404.84|1421.94|1404.84|1
1650109020000|2022-04-16 11:37:00|1421.93|1404.83|1421.93|1404.83|1421.93|1404.83|1421.93|1404.83|1
1650109030000|2022-04-16 11:37:10|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1
1650109050000|2022-04-16 11:37:30|1421.93|1404.83|1421.93|1404.83|1421.93|1404.83|1421.93|1404.83|1
1650109080000|2022-04-16 11:38:00|1421.96|1404.86|1421.98|1404.88|1421.98|1404.88|1421.96|1404.86|2
1650109120000|2022-04-16 11:38:40|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1
1650109150000|2022-04-16 11:39:10|1421.94|1404.84|1421.94|1404.84|1421.94|1404.84|1421.94|1404.84|1
1650109180000|2022-04-16 11:39:40|1421.67|1404.57|1421.67|1404.57|1421.67|1404.57|1421.67|1404.57|1
1650109190000|2022-04-16 11:39:50|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1
1650109200000|2022-04-16 11:40:00|1421.6|1404.5|1421.6|1404.5|1421.6|1404.5|1421.6|1404.5|1
1650109240000|2022-04-16 11:40:40|1421.55|1404.45|1421.55|1404.45|1421.55|1404.45|1421.55|1404.45|1
1650109260000|2022-04-16 11:41:00|1421.58|1404.48|1421.33|1404.23|1421.58|1404.48|1421.33|1404.23|4
1650109270000|2022-04-16 11:41:10|1421.32|1404.22|1421.32|1404.22|1421.32|1404.22|1421.31|1404.21|5
1650109280000|2022-04-16 11:41:20|1421.31|1404.21|1421.33|1404.23|1421.33|1404.23|1421.31|1404.21|5
1650109290000|2022-04-16 11:41:30|1421.32|1404.22|1421.33|1404.23|1421.33|1404.23|1421.32|1404.22|4
1650109300000|2022-04-16 11:41:40|1421.32|1404.22|1421.32|1404.22|1421.33|1404.23|1421.32|1404.22|5
1650109310000|2022-04-16 11:41:50|1421.33|1404.23|1421.16|1404.06|1421.33|1404.23|1421.15|1404.05|8
1650109320000|2022-04-16 11:42:00|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1
1650109340000|2022-04-16 11:42:20|1421.12|1404.02|1421.17|1404.07|1421.17|1404.07|1421.11|1404.01|7
1650109350000|2022-04-16 11:42:30|1421.2|1404.1|1421.2|1404.1|1421.2|1404.1|1421.19|1404.09|3
1650109360000|2022-04-16 11:42:40|1421.19|1404.09|1421.19|1404.09|1421.2|1404.1|1421.19|1404.09|3
1650109370000|2022-04-16 11:42:50|1421.2|1404.1|1421.18|1404.08|1421.2|1404.1|1421.16|1404.06|6
1650109380000|2022-04-16 11:43:00|1421.17|1404.07|1421.17|1404.07|1421.17|1404.07|1421.15|1404.05|4
1650109390000|2022-04-16 11:43:10|1421.15|1404.05|1421.18|1404.08|1421.18|1404.08|1421.15|1404.05|5
1650109420000|2022-04-16 11:43:40|1421.16|1404.06|1421.16|1404.06|1421.16|1404.06|1421.16|1404.06|1
1650109430000|2022-04-16 11:43:50|1421.15|1404.05|1421.15|1404.05|1421.16|1404.06|1421.15|1404.05|7
1650109440000|2022-04-16 11:44:00|1421.16|1404.06|1421.13|1404.03|1421.16|1404.06|1421.13|1404.03|2
1650109450000|2022-04-16 11:44:10|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1
1650109460000|2022-04-16 11:44:20|1421.17|1404.07|1421.17|1404.07|1421.17|1404.07|1421.17|1404.07|1
1650109470000|2022-04-16 11:44:30|1421.18|1404.08|1421.15|1404.05|1421.18|1404.08|1421.15|1404.05|3
1650109510000|2022-04-16 11:45:10|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1
1650109520000|2022-04-16 11:45:20|1421.11|1404.01|1421.11|1404.01|1421.11|1404.01|1421.11|1404.01|1
1650109540000|2022-04-16 11:45:40|1421.14|1404.04|1421.11|1404.01|1421.14|1404.04|1421.11|1404.01|2
1650109560000|2022-04-16 11:46:00|1421.1|1404|1420.6|1403.5|1421.1|1404|1420.6|1403.5|8
1650109570000|2022-04-16 11:46:10|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1
1650109580000|2022-04-16 11:46:20|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1
1650109590000|2022-04-16 11:46:30|1420.25|1403.15|1420.25|1403.15|1420.28|1403.18|1420.2|1403.1|11
1650109620000|2022-04-16 11:47:00|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1
1650109640000|2022-04-16 11:47:20|1420.3|1403.2|1420.52|1403.42|1420.52|1403.42|1420.3|1403.2|3
1650109650000|2022-04-16 11:47:30|1420.54|1403.44|1420.53|1403.43|1420.54|1403.44|1420.53|1403.43|2
1650109660000|2022-04-16 11:47:40|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1
1650109670000|2022-04-16 11:47:50|1420.45|1403.35|1420.45|1403.35|1420.45|1403.35|1420.45|1403.35|1
1650109680000|2022-04-16 11:48:00|1420.43|1403.33|1420.65|1403.55|1420.65|1403.55|1420.43|1403.33|4
1650109690000|2022-04-16 11:48:10|1420.9|1403.8|1420.39|1403.29|1420.94|1403.84|1420.39|1403.29|11
1650109720000|2022-04-16 11:48:40|1420.48|1403.38|1420.48|1403.38|1420.48|1403.38|1420.48|1403.38|1
1650109740000|2022-04-16 11:49:00|1420.32|1403.22|1420.32|1403.22|1420.32|1403.22|1420.32|1403.22|1
1650109750000|2022-04-16 11:49:10|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1
1650109770000|2022-04-16 11:49:30|1420.23|1403.13|1420.23|1403.13|1420.4|1403.3|1420.23|1403.13|8
1650109800000|2022-04-16 11:50:00|1420.14|1403.04|1420.12|1403.02|1420.14|1403.04|1420.12|1403.02|2
1650109820000|2022-04-16 11:50:20|1420.03|1402.93|1419.47|1402.37|1420.03|1402.93|1419.41|1402.31|11
1650109830000|2022-04-16 11:50:30|1419.45|1402.35|1419.28|1402.18|1419.45|1402.35|1419.28|1402.18|4
1650109840000|2022-04-16 11:50:40|1419.23|1402.13|1418.29|1401.19|1419.23|1402.13|1418.23|1401.13|11
1650109850000|2022-04-16 11:50:50|1418.35|1401.25|1418.31|1401.21|1418.48|1401.38|1418.28|1401.18|13
1650109860000|2022-04-16 11:51:00|1418.32|1401.22|1418.28|1401.18|1418.32|1401.22|1418.28|1401.18|8
1650109870000|2022-04-16 11:51:10|1418.27|1401.17|1418.7|1401.6|1418.71|1401.61|1418.27|1401.17|15
1650109880000|2022-04-16 11:51:20|1418.69|1401.59|1419.13|1402.03|1419.22|1402.12|1418.67|1401.57|14
1650109890000|2022-04-16 11:51:30|1419.22|1402.12|1419.19|1402.09|1419.24|1402.14|1419.16|1402.06|9
1650109900000|2022-04-16 11:51:40|1419.18|1402.08|1419.32|1402.22|1419.32|1402.22|1419.17|1402.07|3
1650109910000|2022-04-16 11:51:50|1419.38|1402.28|1419.39|1402.29|1419.44|1402.34|1419.32|1402.22|9
1650109920000|2022-04-16 11:52:00|1419.33|1402.23|1419.07|1401.97|1419.33|1402.23|1419.07|1401.97|4
1650109950000|2022-04-16 11:52:30|1419.03|1401.93|1419.03|1401.93|1419.07|1401.97|1419.03|1401.93|3
1650109960000|2022-04-16 11:52:40|1418.99|1401.89|1418.99|1401.89|1418.99|1401.89|1418.99|1401.89|1
1650109970000|2022-04-16 11:52:50|1418.97|1401.87|1418.98|1401.88|1418.99|1401.89|1418.74|1401.64|7
1650109980000|2022-04-16 11:53:00|1419|1401.9|1419.22|1402.12|1419.22|1402.12|1419|1401.9|3
1650109990000|2022-04-16 11:53:10|1419.21|1402.11|1419.14|1402.04|1419.24|1402.14|1419.13|1402.03|5
1650110000000|2022-04-16 11:53:20|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1
1650110010000|2022-04-16 11:53:30|1419|1401.9|1419.03|1401.93|1419.03|1401.93|1419|1401.9|4
1650110020000|2022-04-16 11:53:40|1419.01|1401.91|1418.99|1401.89|1419.01|1401.91|1418.99|1401.89|3
1650110040000|2022-04-16 11:54:00|1419.01|1401.91|1419.03|1401.93|1419.04|1401.94|1419.01|1401.91|3
1650110050000|2022-04-16 11:54:10|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1
1650110060000|2022-04-16 11:54:20|1419.03|1401.93|1419.04|1401.94|1419.04|1401.94|1419.01|1401.91|4
1650110100000|2022-04-16 11:55:00|1419.07|1401.97|1418.95|1401.85|1419.07|1401.97|1418.95|1401.85|3
1650110110000|2022-04-16 11:55:10|1418.94|1401.84|1418.96|1401.86|1418.96|1401.86|1418.94|1401.84|6
1650110140000|2022-04-16 11:55:40|1418.98|1401.88|1418.98|1401.88|1418.98|1401.88|1418.98|1401.88|1
1650110150000|2022-04-16 11:55:50|1419.06|1401.96|1419.02|1401.92|1419.06|1401.96|1419.02|1401.92|4
1650110160000|2022-04-16 11:56:00|1418.97|1401.87|1418.37|1401.27|1419.02|1401.92|1418.37|1401.27|15
1650110170000|2022-04-16 11:56:10|1418.45|1401.35|1418.67|1401.57|1418.67|1401.57|1418.2|1401.1|18
1650110180000|2022-04-16 11:56:20|1418.87|1401.77|1419.08|1401.98|1419.08|1401.98|1418.87|1401.77|4
1650110190000|2022-04-16 11:56:30|1419.05|1401.95|1419.04|1401.94|1419.05|1401.95|1419.04|1401.94|2
1650110200000|2022-04-16 11:56:40|1419.24|1402.14|1419.24|1402.14|1419.24|1402.14|1419.24|1402.14|1
1650110210000|2022-04-16 11:56:50|1419.14|1402.04|1419.14|1402.04|1419.24|1402.14|1419.14|1402.04|3
1650110220000|2022-04-16 11:57:00|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1
1650110230000|2022-04-16 11:57:10|1418.82|1401.72|1418.83|1401.73|1418.83|1401.73|1418.82|1401.72|2
1650110240000|2022-04-16 11:57:20|1418.82|1401.72|1418.72|1401.62|1418.83|1401.73|1418.72|1401.62|3
1650110260000|2022-04-16 11:57:40|1418.6|1401.5|1418.6|1401.5|1418.6|1401.5|1418.6|1401.5|1
1650110270000|2022-04-16 11:57:50|1418.56|1401.46|1418.56|1401.46|1418.56|1401.46|1418.56|1401.46|1
1650110280000|2022-04-16 11:58:00|1418.55|1401.45|1418.55|1401.45|1418.55|1401.45|1418.55|1401.45|1
1650110300000|2022-04-16 11:58:20|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1
1650110340000|2022-04-16 11:59:00|1418.6|1401.5|1418.6|1401.5|1418.6|1401.5|1418.6|1401.5|1
1650110400000|2022-04-16 12:00:00|1418.53|1401.43|1418.33|1401.23|1418.53|1401.43|1418.33|1401.23|4
1650110410000|2022-04-16 12:00:10|1418.32|1401.22|1418.33|1401.23|1418.34|1401.24|1418.32|1401.22|3
1650110420000|2022-04-16 12:00:20|1418.34|1401.24|1418.34|1401.24|1418.36|1401.26|1418.34|1401.24|6
1650110430000|2022-04-16 12:00:30|1418.4|1401.3|1418.43|1401.33|1418.45|1401.35|1418.4|1401.3|11
1650110440000|2022-04-16 12:00:40|1418.42|1401.32|1418.44|1401.34|1418.44|1401.34|1418.41|1401.31|3
1650110450000|2022-04-16 12:00:50|1418.43|1401.33|1418.43|1401.33|1418.44|1401.34|1418.41|1401.31|12
1650110460000|2022-04-16 12:01:00|1418.42|1401.32|1418.54|1401.44|1418.54|1401.44|1418.41|1401.31|10
1650110470000|2022-04-16 12:01:10|1418.53|1401.43|1418.52|1401.42|1418.53|1401.43|1418.52|1401.42|2
1650110490000|2022-04-16 12:01:30|1418.54|1401.44|1419.05|1401.95|1419.05|1401.95|1418.54|1401.44|8
1650110500000|2022-04-16 12:01:40|1418.99|1401.89|1419.18|1402.08|1419.18|1402.08|1418.99|1401.89|3
1650110510000|2022-04-16 12:01:50|1419.19|1402.09|1419.33|1402.23|1419.61|1402.51|1419.19|1402.09|13
1650110520000|2022-04-16 12:02:00|1419.21|1402.11|1419.22|1402.12|1419.22|1402.12|1419.21|1402.11|2
1650110540000|2022-04-16 12:02:20|1419.21|1402.11|1419.22|1402.12|1419.22|1402.12|1419.21|1402.11|2
1650110560000|2022-04-16 12:02:40|1419.29|1402.19|1419.29|1402.19|1419.29|1402.19|1419.29|1402.19|1
1650110570000|2022-04-16 12:02:50|1419.34|1402.24|1419.6|1402.5|1419.6|1402.5|1419.34|1402.24|4
1650110580000|2022-04-16 12:03:00|1419.57|1402.47|1419.6|1402.5|1419.6|1402.5|1419.57|1402.47|3
1650110590000|2022-04-16 12:03:10|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1
1650110600000|2022-04-16 12:03:20|1419.7|1402.6|1419.17|1402.07|1419.7|1402.6|1419.17|1402.07|7
1650110630000|2022-04-16 12:03:50|1419.08|1401.98|1419.1|1402|1419.1|1402|1419.08|1401.98|2
1650110640000|2022-04-16 12:04:00|1419.07|1401.97|1419.07|1401.97|1419.07|1401.97|1419.07|1401.97|1
1650110650000|2022-04-16 12:04:10|1419.08|1401.98|1419.15|1402.05|1419.17|1402.07|1419.08|1401.98|3
1650110660000|2022-04-16 12:04:20|1419.19|1402.09|1419.39|1402.29|1419.39|1402.29|1419.19|1402.09|3
1650110670000|2022-04-16 12:04:30|1419.2|1402.1|1419.45|1402.35|1419.45|1402.35|1419.2|1402.1|2
1650110680000|2022-04-16 12:04:40|1419.48|1402.38|1419.39|1402.29|1419.48|1402.38|1419.39|1402.29|2
1650110700000|2022-04-16 12:05:00|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1
1650110740000|2022-04-16 12:05:40|1419.49|1402.39|1419.5|1402.4|1419.5|1402.4|1419.49|1402.39|2
1650110750000|2022-04-16 12:05:50|1419.59|1402.49|1419.37|1402.27|1419.59|1402.49|1419.37|1402.27|2
1650110760000|2022-04-16 12:06:00|1419.22|1402.12|1419.23|1402.13|1419.23|1402.13|1419.22|1402.12|2
1650110780000|2022-04-16 12:06:20|1419.2|1402.1|1419.47|1402.37|1419.55|1402.45|1419.17|1402.07|10
1650110820000|2022-04-16 12:07:00|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1
1650110870000|2022-04-16 12:07:50|1419.25|1402.15|1419.25|1402.15|1419.25|1402.15|1419.25|1402.15|1
1650110880000|2022-04-16 12:08:00|1419.37|1402.27|1419.37|1402.27|1419.37|1402.27|1419.37|1402.27|1
1650110930000|2022-04-16 12:08:50|1419.38|1402.28|1419.74|1402.64|1419.74|1402.64|1419.24|1402.14|6
1650110940000|2022-04-16 12:09:00|1419.84|1402.74|1419.93|1402.83|1419.93|1402.83|1419.84|1402.74|2
1650110960000|2022-04-16 12:09:20|1420.04|1402.94|1420.09|1402.99|1420.09|1402.99|1420.04|1402.94|6
1650111000000|2022-04-16 12:10:00|1420.02|1402.92|1419.95|1402.85|1420.02|1402.92|1419.94|1402.84|3
1650111040000|2022-04-16 12:10:40|1419.93|1402.83|1419.52|1402.42|1419.93|1402.83|1419.5|1402.4|7
1650111050000|2022-04-16 12:10:50|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1
1650111080000|2022-04-16 12:11:20|1419.48|1402.38|1419.48|1402.38|1419.48|1402.38|1419.48|1402.38|1
1650111090000|2022-04-16 12:11:30|1419.45|1402.35|1419.46|1402.36|1419.46|1402.36|1419.45|1402.35|2
1650111100000|2022-04-16 12:11:40|1419.49|1402.39|1419.51|1402.41|1419.58|1402.48|1419.49|1402.39|3
1650111110000|2022-04-16 12:11:50|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1
1650111120000|2022-04-16 12:12:00|1419.49|1402.39|1419.49|1402.39|1419.49|1402.39|1419.49|1402.39|1
1650111130000|2022-04-16 12:12:10|1419.39|1402.29|1419.43|1402.33|1419.43|1402.33|1419.39|1402.29|3
1650111140000|2022-04-16 12:12:20|1419.35|1402.25|1419.35|1402.25|1419.35|1402.25|1419.35|1402.25|1
1650111170000|2022-04-16 12:12:50|1419.34|1402.24|1419.32|1402.22|1419.34|1402.24|1419.31|1402.21|3
1650111180000|2022-04-16 12:13:00|1419.33|1402.23|1419.42|1402.32|1419.42|1402.32|1419.33|1402.23|3
1650111200000|2022-04-16 12:13:20|1419.39|1402.29|1419.39|1402.29|1419.39|1402.29|1419.39|1402.29|1
1650111210000|2022-04-16 12:13:30|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1
1650111240000|2022-04-16 12:14:00|1419.39|1402.29|1419.4|1402.3|1419.4|1402.3|1419.39|1402.29|2
1650111250000|2022-04-16 12:14:10|1419.39|1402.29|1419.35|1402.25|1419.39|1402.29|1419.35|1402.25|5
1650111260000|2022-04-16 12:14:20|1419.36|1402.26|1419.26|1402.16|1419.36|1402.26|1419.25|1402.15|7
1650111270000|2022-04-16 12:14:30|1419.18|1402.08|1419.18|1402.08|1419.19|1402.09|1419.14|1402.04|8
1650111280000|2022-04-16 12:14:40|1419.19|1402.09|1419.16|1402.06|1419.19|1402.09|1419.16|1402.06|4
1650111300000|2022-04-16 12:15:00|1419.19|1402.09|1418.37|1401.27|1419.19|1402.09|1418.37|1401.27|11
1650111310000|2022-04-16 12:15:10|1418.4|1401.3|1418.21|1401.11|1418.42|1401.32|1418.21|1401.11|9
1650111320000|2022-04-16 12:15:20|1418.1|1401|1418.14|1401.04|1418.14|1401.04|1418.1|1401|4
1650111330000|2022-04-16 12:15:30|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1
1650111340000|2022-04-16 12:15:40|1418.09|1400.99|1418.19|1401.09|1418.2|1401.1|1418.09|1400.99|4
1650111350000|2022-04-16 12:15:50|1418.2|1401.1|1418.92|1401.82|1418.92|1401.82|1418.19|1401.09|8
1650111360000|2022-04-16 12:16:00|1418.74|1401.64|1419.08|1401.98|1419.08|1401.98|1418.74|1401.64|5
1650111370000|2022-04-16 12:16:10|1419.09|1401.99|1419.08|1401.98|1419.09|1401.99|1419.08|1401.98|2
1650111380000|2022-04-16 12:16:20|1419.07|1401.97|1418.99|1401.89|1419.07|1401.97|1418.99|1401.89|4
1650111390000|2022-04-16 12:16:30|1419.06|1401.96|1419.1|1402|1419.1|1402|1419.03|1401.93|4
1650111410000|2022-04-16 12:16:50|1419.09|1401.99|1419.1|1402|1419.1|1402|1419.06|1401.96|4
1650111420000|2022-04-16 12:17:00|1419.07|1401.97|1419.08|1401.98|1419.11|1402.01|1419.07|1401.97|5
1650111440000|2022-04-16 12:17:20|1419.07|1401.97|1419.07|1401.97|1419.07|1401.97|1419.07|1401.97|1
1650111450000|2022-04-16 12:17:30|1419.11|1402.01|1419.09|1401.99|1419.11|1402.01|1419.09|1401.99|3
1650111460000|2022-04-16 12:17:40|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1
1650111480000|2022-04-16 12:18:00|1419.1|1402|1419.56|1402.46|1419.57|1402.47|1419.1|1402|10
1650111510000|2022-04-16 12:18:30|1419.59|1402.49|1419.96|1402.86|1419.96|1402.86|1419.59|1402.49|2
1650111520000|2022-04-16 12:18:40|1419.82|1402.72|1419.81|1402.71|1419.82|1402.72|1419.8|1402.7|3
1650111540000|2022-04-16 12:19:00|1420|1402.9|1420|1402.9|1420|1402.9|1420|1402.9|1
1650111550000|2022-04-16 12:19:10|1420.01|1402.91|1420|1402.9|1420.01|1402.91|1420|1402.9|2
1650111580000|2022-04-16 12:19:40|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1
1650111600000|2022-04-16 12:20:00|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1
1650111610000|2022-04-16 12:20:10|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1
1650111620000|2022-04-16 12:20:20|1419.91|1402.81|1419.91|1402.81|1419.91|1402.81|1419.88|1402.78|10
1650111630000|2022-04-16 12:20:30|1419.92|1402.82|1419.92|1402.82|1419.93|1402.83|1419.89|1402.79|8
1650111640000|2022-04-16 12:20:40|1419.93|1402.83|1419.92|1402.82|1419.93|1402.83|1419.92|1402.82|2
1650111650000|2022-04-16 12:20:50|1419.93|1402.83|1419.97|1402.87|1419.97|1402.87|1419.92|1402.82|7
1650111660000|2022-04-16 12:21:00|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1
1650111680000|2022-04-16 12:21:20|1420.01|1402.91|1420.39|1403.29|1420.39|1403.29|1420.01|1402.91|5
1650111690000|2022-04-16 12:21:30|1420.34|1403.24|1419.66|1402.56|1420.34|1403.24|1419.66|1402.56|19
1650111700000|2022-04-16 12:21:40|1419.61|1402.51|1419.69|1402.59|1419.71|1402.61|1419.6|1402.5|16
1650111710000|2022-04-16 12:21:50|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1
1650111720000|2022-04-16 12:22:00|1419.46|1402.36|1419.49|1402.39|1419.49|1402.39|1419.45|1402.35|3
1650111730000|2022-04-16 12:22:10|1419.48|1402.38|1419.3|1402.2|1419.51|1402.41|1419.3|1402.2|9
1650111740000|2022-04-16 12:22:20|1419.27|1402.17|1419.33|1402.23|1419.33|1402.23|1419.26|1402.16|5
1650111760000|2022-04-16 12:22:40|1419.28|1402.18|1419.38|1402.28|1419.42|1402.32|1419.09|1401.99|14
1650111780000|2022-04-16 12:23:00|1419.72|1402.62|1419.72|1402.62|1419.72|1402.62|1419.72|1402.62|1
1650111790000|2022-04-16 12:23:10|1419.66|1402.56|1419.66|1402.56|1419.66|1402.56|1419.66|1402.56|1
1650111800000|2022-04-16 12:23:20|1419.7|1402.6|1420.23|1403.13|1420.45|1403.35|1419.66|1402.56|13
1650111810000|2022-04-16 12:23:30|1420.45|1403.35|1421.48|1404.38|1421.48|1404.38|1420.38|1403.28|21
1650111840000|2022-04-16 12:24:00|1421.39|1404.29|1421.73|1404.63|1421.75|1404.65|1421.39|1404.29|4
1650111850000|2022-04-16 12:24:10|1421.93|1404.83|1421.93|1404.83|1421.93|1404.83|1421.93|1404.83|1
1650111860000|2022-04-16 12:24:20|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1421.93|1404.83|3
1650111870000|2022-04-16 12:24:30|1421.94|1404.84|1422.61|1405.51|1422.75|1405.65|1421.94|1404.84|13
1650111900000|2022-04-16 12:25:00|1422.52|1405.42|1422.73|1405.63|1422.73|1405.63|1422.52|1405.42|2
1650111910000|2022-04-16 12:25:10|1422.66|1405.56|1422.66|1405.56|1422.66|1405.56|1422.66|1405.56|1
1650111920000|2022-04-16 12:25:20|1422.77|1405.67|1422.33|1405.23|1422.77|1405.67|1422.33|1405.23|4
1650111930000|2022-04-16 12:25:30|1422.34|1405.24|1422.13|1405.03|1422.34|1405.24|1422.13|1405.03|9
1650111940000|2022-04-16 12:25:40|1422.02|1404.92|1422.02|1404.92|1422.02|1404.92|1422.02|1404.92|1
1650111950000|2022-04-16 12:25:50|1421.99|1404.89|1422.08|1404.98|1422.09|1404.99|1421.99|1404.89|7
1650111960000|2022-04-16 12:26:00|1422.33|1405.23|1422.54|1405.44|1422.54|1405.44|1422.33|1405.23|5
1650111970000|2022-04-16 12:26:10|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1
1650111990000|2022-04-16 12:26:30|1422.54|1405.44|1422.54|1405.44|1422.54|1405.44|1422.54|1405.44|1
1650112000000|2022-04-16 12:26:40|1422.52|1405.42|1422.58|1405.48|1422.58|1405.48|1422.52|1405.42|2
1650112020000|2022-04-16 12:27:00|1422.81|1405.71|1422.81|1405.71|1422.81|1405.71|1422.81|1405.71|1
1650112040000|2022-04-16 12:27:20|1422.82|1405.72|1423.11|1406.01|1423.11|1406.01|1422.82|1405.72|6
1650112050000|2022-04-16 12:27:30|1423.13|1406.03|1423.9|1406.8|1423.9|1406.8|1423.13|1406.03|9
1650112070000|2022-04-16 12:27:50|1423.91|1406.81|1424.11|1407.01|1424.12|1407.02|1423.9|1406.8|16
1650112080000|2022-04-16 12:28:00|1424.1|1407|1424.99|1407.89|1424.99|1407.89|1424.02|1406.92|17
1650112090000|2022-04-16 12:28:10|1425.02|1407.92|1425.02|1407.92|1425.02|1407.92|1425.02|1407.92|1
1650112100000|2022-04-16 12:28:20|1425.01|1407.91|1424.93|1407.83|1425.01|1407.91|1424.88|1407.78|7
1650112110000|2022-04-16 12:28:30|1424.92|1407.82|1424.93|1407.83|1424.93|1407.83|1424.91|1407.81|6
1650112120000|2022-04-16 12:28:40|1424.9|1407.8|1424.89|1407.79|1424.91|1407.81|1424.88|1407.78|7
1650112130000|2022-04-16 12:28:50|1424.88|1407.78|1424.89|1407.79|1424.89|1407.79|1424.88|1407.78|6
1650112140000|2022-04-16 12:29:00|1424.88|1407.78|1424.99|1407.89|1425.03|1407.93|1424.88|1407.78|6
1650112150000|2022-04-16 12:29:10|1425|1407.9|1425.07|1407.97|1425.08|1407.98|1424.99|1407.89|9
1650112160000|2022-04-16 12:29:20|1425.08|1407.98|1425.01|1407.91|1425.08|1407.98|1424.93|1407.83|11
1650112170000|2022-04-16 12:29:30|1425|1407.9|1425.19|1408.09|1425.37|1408.27|1425|1407.9|8
1650112180000|2022-04-16 12:29:40|1425.2|1408.1|1425.13|1408.03|1425.2|1408.1|1425.11|1408.01|5
1650112190000|2022-04-16 12:29:50|1425.01|1407.91|1425.01|1407.91|1425.01|1407.91|1425.01|1407.91|1
1650112200000|2022-04-16 12:30:00|1424.98|1407.88|1424.95|1407.85|1424.98|1407.88|1424.94|1407.84|3
1650112210000|2022-04-16 12:30:10|1424.96|1407.86|1425|1407.9|1425|1407.9|1424.96|1407.86|5
1650112220000|2022-04-16 12:30:20|1425.02|1407.92|1425.05|1407.95|1425.05|1407.95|1425|1407.9|7
1650112230000|2022-04-16 12:30:30|1425.11|1408.01|1425.11|1408.01|1425.11|1408.01|1425.09|1407.99|3
1650112240000|2022-04-16 12:30:40|1425.12|1408.02|1425.05|1407.95|1425.12|1408.02|1425.05|1407.95|2
1650112250000|2022-04-16 12:30:50|1425.06|1407.96|1425.12|1408.02|1425.12|1408.02|1425.05|1407.95|5
1650112260000|2022-04-16 12:31:00|1425.1|1408|1425.07|1407.97|1425.12|1408.02|1425.07|1407.97|5
1650112270000|2022-04-16 12:31:10|1425.08|1407.98|1424.94|1407.84|1425.08|1407.98|1424.94|1407.84|16
1650112280000|2022-04-16 12:31:20|1424.95|1407.85|1425|1407.9|1425.03|1407.93|1424.94|1407.84|7
1650112290000|2022-04-16 12:31:30|1424.99|1407.89|1424.96|1407.86|1425.01|1407.91|1424.96|1407.86|6
1650112300000|2022-04-16 12:31:40|1424.97|1407.87|1424.96|1407.86|1424.97|1407.87|1424.96|1407.86|2
1650112310000|2022-04-16 12:31:50|1424.97|1407.87|1424.98|1407.88|1424.98|1407.88|1424.96|1407.86|6
1650112330000|2022-04-16 12:32:10|1425.01|1407.91|1425.07|1407.97|1425.07|1407.97|1425.01|1407.91|5
1650112340000|2022-04-16 12:32:20|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1
1650112360000|2022-04-16 12:32:40|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1650112370000|2022-04-16 12:32:50|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1
1650112380000|2022-04-16 12:33:00|1425.05|1407.95|1425.08|1407.98|1425.08|1407.98|1425|1407.9|7
1650112390000|2022-04-16 12:33:10|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1425.08|1407.98|7
1650112400000|2022-04-16 12:33:20|1425.08|1407.98|1425.04|1407.94|1425.09|1407.99|1425.04|1407.94|12
1650112410000|2022-04-16 12:33:30|1425.03|1407.93|1425.03|1407.93|1425.04|1407.94|1425.03|1407.93|9
1650112420000|2022-04-16 12:33:40|1425.02|1407.92|1425.03|1407.93|1425.04|1407.94|1425.02|1407.92|8
1650112430000|2022-04-16 12:33:50|1425.04|1407.94|1425.03|1407.93|1425.04|1407.94|1425.03|1407.93|4
1650112440000|2022-04-16 12:34:00|1425.09|1407.99|1425.08|1407.98|1425.09|1407.99|1425.08|1407.98|6
1650112450000|2022-04-16 12:34:10|1425.09|1407.99|1425.05|1407.95|1425.1|1408|1425.05|1407.95|8
1650112460000|2022-04-16 12:34:20|1425.06|1407.96|1425.07|1407.97|1425.07|1407.97|1425.05|1407.95|8
1650112470000|2022-04-16 12:34:30|1425.06|1407.96|1425.19|1408.09|1425.19|1408.09|1425.06|1407.96|2
1650112480000|2022-04-16 12:34:40|1425.18|1408.08|1425.06|1407.96|1425.19|1408.09|1425.06|1407.96|9
1650112490000|2022-04-16 12:34:50|1425.1|1408|1425.11|1408.01|1425.11|1408.01|1425.1|1408|10
1650112500000|2022-04-16 12:35:00|1425.18|1408.08|1425.19|1408.09|1425.19|1408.09|1425.18|1408.08|4
1650112510000|2022-04-16 12:35:10|1425.18|1408.08|1425.19|1408.09|1425.19|1408.09|1425.18|1408.08|8
1650112520000|2022-04-16 12:35:20|1425.18|1408.08|1425.12|1408.02|1425.19|1408.09|1425.12|1408.02|7
1650112530000|2022-04-16 12:35:30|1425.05|1407.95|1425.06|1407.96|1425.12|1408.02|1425.05|1407.95|10
1650112540000|2022-04-16 12:35:40|1425.05|1407.95|1425.03|1407.93|1425.06|1407.96|1425.01|1407.91|8
1650112550000|2022-04-16 12:35:50|1425.02|1407.92|1424.99|1407.89|1425.03|1407.93|1424.98|1407.88|12
1650112560000|2022-04-16 12:36:00|1424.98|1407.88|1424.98|1407.88|1424.99|1407.89|1424.98|1407.88|5
1650112570000|2022-04-16 12:36:10|1424.99|1407.89|1425.01|1407.91|1425.02|1407.92|1424.99|1407.89|6
1650112580000|2022-04-16 12:36:20|1425|1407.9|1425.01|1407.91|1425.01|1407.91|1425|1407.9|2
1650112590000|2022-04-16 12:36:30|1425|1407.9|1425|1407.9|1425.01|1407.91|1425|1407.9|3
1650112600000|2022-04-16 12:36:40|1425.01|1407.91|1425.01|1407.91|1425.01|1407.91|1425|1407.9|7
1650112610000|2022-04-16 12:36:50|1425|1407.9|1424.6|1407.5|1425.01|1407.91|1424.58|1407.48|10
1650112620000|2022-04-16 12:37:00|1424.62|1407.52|1423.45|1406.35|1424.62|1407.52|1423.45|1406.35|16
1650112630000|2022-04-16 12:37:10|1423.44|1406.34|1423.36|1406.26|1423.51|1406.41|1423.36|1406.26|13
1650112640000|2022-04-16 12:37:20|1423.38|1406.28|1423.45|1406.35|1423.45|1406.35|1423.38|1406.28|12
1650112650000|2022-04-16 12:37:30|1423.44|1406.34|1423.4|1406.3|1423.44|1406.34|1423.36|1406.26|6
1650112670000|2022-04-16 12:37:50|1423.36|1406.26|1423.4|1406.3|1423.41|1406.31|1423.36|1406.26|3
1650112690000|2022-04-16 12:38:10|1423.41|1406.31|1423.38|1406.28|1423.41|1406.31|1423.38|1406.28|2
1650112700000|2022-04-16 12:38:20|1423.4|1406.3|1423.4|1406.3|1423.4|1406.3|1423.4|1406.3|1
1650112720000|2022-04-16 12:38:40|1423.42|1406.32|1423.42|1406.32|1423.42|1406.32|1423.42|1406.32|1
1650112740000|2022-04-16 12:39:00|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1
1650112760000|2022-04-16 12:39:20|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1
1650112770000|2022-04-16 12:39:30|1423.45|1406.35|1423.16|1406.06|1423.45|1406.35|1423.1|1406|14
1650112780000|2022-04-16 12:39:40|1423.17|1406.07|1423.16|1406.06|1423.17|1406.07|1423.16|1406.06|2
1650112810000|2022-04-16 12:40:10|1423.13|1406.03|1423.31|1406.21|1423.35|1406.25|1423.13|1406.03|6
1650112820000|2022-04-16 12:40:20|1423.44|1406.34|1423.68|1406.58|1423.71|1406.61|1423.44|1406.34|5
1650112840000|2022-04-16 12:40:40|1423.73|1406.63|1423.71|1406.61|1423.73|1406.63|1423.71|1406.61|2
1650112860000|2022-04-16 12:41:00|1423.72|1406.62|1423.22|1406.12|1423.72|1406.62|1423.21|1406.11|7
1650112870000|2022-04-16 12:41:10|1423.28|1406.18|1423.22|1406.12|1423.28|1406.18|1423.21|1406.11|4
1650112880000|2022-04-16 12:41:20|1423.17|1406.07|1423.11|1406.01|1423.17|1406.07|1423.11|1406.01|2
1650112890000|2022-04-16 12:41:30|1423.1|1406|1423.1|1406|1423.1|1406|1423.1|1406|1
1650112900000|2022-04-16 12:41:40|1423.11|1406.01|1423.1|1406|1423.11|1406.01|1423.1|1406|2
1650112920000|2022-04-16 12:42:00|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1
1650112940000|2022-04-16 12:42:20|1423.18|1406.08|1423.17|1406.07|1423.18|1406.08|1423.14|1406.04|4
1650112950000|2022-04-16 12:42:30|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1
1650112960000|2022-04-16 12:42:40|1423.05|1405.95|1423.08|1405.98|1423.09|1405.99|1423.05|1405.95|5
1650112970000|2022-04-16 12:42:50|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1
1650112980000|2022-04-16 12:43:00|1423.13|1406.03|1423.14|1406.04|1423.14|1406.04|1423.13|1406.03|2
1650112990000|2022-04-16 12:43:10|1423.1|1406|1423.1|1406|1423.1|1406|1423.1|1406|1
1650113000000|2022-04-16 12:43:20|1423.14|1406.04|1423.14|1406.04|1423.14|1406.04|1423.14|1406.04|1
1650113010000|2022-04-16 12:43:30|1423.1|1406|1423.1|1406|1423.1|1406|1423.1|1406|1
1650113020000|2022-04-16 12:43:40|1423.11|1406.01|1423.14|1406.04|1423.14|1406.04|1423.1|1406|5
1650113030000|2022-04-16 12:43:50|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1
1650113040000|2022-04-16 12:44:00|1423.35|1406.25|1423.77|1406.67|1423.77|1406.67|1423.29|1406.19|5
1650113050000|2022-04-16 12:44:10|1423.92|1406.82|1423.92|1406.82|1423.92|1406.82|1423.92|1406.82|1
1650113070000|2022-04-16 12:44:30|1423.95|1406.85|1423.99|1406.89|1423.99|1406.89|1423.95|1406.85|2
1650113080000|2022-04-16 12:44:40|1424.03|1406.93|1423.96|1406.86|1424.03|1406.93|1423.96|1406.86|3
1650113090000|2022-04-16 12:44:50|1423.94|1406.84|1423.98|1406.88|1424|1406.9|1423.85|1406.75|4
1650113100000|2022-04-16 12:45:00|1423.97|1406.87|1423.99|1406.89|1423.99|1406.89|1423.96|1406.86|4
1650113110000|2022-04-16 12:45:10|1424.03|1406.93|1424.03|1406.93|1424.03|1406.93|1424.03|1406.93|1
1650113130000|2022-04-16 12:45:30|1424.01|1406.91|1424.05|1406.95|1424.05|1406.95|1424.01|1406.91|2
1650113160000|2022-04-16 12:46:00|1424.03|1406.93|1424.03|1406.93|1424.03|1406.93|1424.03|1406.93|1
1650113170000|2022-04-16 12:46:10|1424.04|1406.94|1424.04|1406.94|1424.04|1406.94|1424.04|1406.94|1
1650113180000|2022-04-16 12:46:20|1424.1|1407|1424.1|1407|1424.1|1407|1424.1|1407|1
1650113190000|2022-04-16 12:46:30|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1650113210000|2022-04-16 12:46:50|1424.11|1407.01|1424.11|1407.01|1424.11|1407.01|1424.11|1407.01|1
1650113230000|2022-04-16 12:47:10|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1
1650113240000|2022-04-16 12:47:20|1424.11|1407.01|1424.11|1407.01|1424.11|1407.01|1424.11|1407.01|1
1650113250000|2022-04-16 12:47:30|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1424.11|1407.01|3
1650113270000|2022-04-16 12:47:50|1423.96|1406.86|1424|1406.9|1424|1406.9|1423.96|1406.86|3
1650113280000|2022-04-16 12:48:00|1423.99|1406.89|1423.97|1406.87|1423.99|1406.89|1423.97|1406.87|2
1650113300000|2022-04-16 12:48:20|1424.05|1406.95|1423.52|1406.42|1424.05|1406.95|1423.51|1406.41|7
1650113310000|2022-04-16 12:48:30|1423.44|1406.34|1423.44|1406.34|1423.44|1406.34|1423.44|1406.34|1
1650113320000|2022-04-16 12:48:40|1423.42|1406.32|1423.46|1406.36|1423.46|1406.36|1423.42|1406.32|2
1650113330000|2022-04-16 12:48:50|1423.43|1406.33|1423.45|1406.35|1423.51|1406.41|1423.43|1406.33|5
1650113340000|2022-04-16 12:49:00|1423.53|1406.43|1423.53|1406.43|1423.53|1406.43|1423.53|1406.43|1
1650113370000|2022-04-16 12:49:30|1423.3|1406.2|1423.4|1406.3|1423.4|1406.3|1423.3|1406.2|3
1650113390000|2022-04-16 12:49:50|1423.37|1406.27|1423.37|1406.27|1423.37|1406.27|1423.37|1406.27|1
1650113400000|2022-04-16 12:50:00|1423.36|1406.26|1423.42|1406.32|1423.46|1406.36|1423.36|1406.26|5
1650113410000|2022-04-16 12:50:10|1423.46|1406.36|1423.47|1406.37|1423.48|1406.38|1423.34|1406.24|7
1650113420000|2022-04-16 12:50:20|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1
1650113430000|2022-04-16 12:50:30|1423.81|1406.71|1423.81|1406.71|1423.81|1406.71|1423.81|1406.71|1
1650113450000|2022-04-16 12:50:50|1423.99|1406.89|1424.01|1406.91|1424.01|1406.91|1423.99|1406.89|6
1650113460000|2022-04-16 12:51:00|1424.07|1406.97|1424.08|1406.98|1424.08|1406.98|1424.01|1406.91|3
1650113470000|2022-04-16 12:51:10|1424.1|1407|1424.07|1406.97|1424.1|1407|1424.05|1406.95|8
1650113480000|2022-04-16 12:51:20|1424.06|1406.96|1423.98|1406.88|1424.1|1407|1423.98|1406.88|7
1650113490000|2022-04-16 12:51:30|1423.95|1406.85|1423.67|1406.57|1423.95|1406.85|1423.65|1406.55|4
1650113500000|2022-04-16 12:51:40|1423.69|1406.59|1423.76|1406.66|1423.76|1406.66|1423.65|1406.55|6
1650113510000|2022-04-16 12:51:50|1423.74|1406.64|1423.67|1406.57|1423.74|1406.64|1423.64|1406.54|5
1650113520000|2022-04-16 12:52:00|1423.65|1406.55|1423.25|1406.15|1423.65|1406.55|1423.25|1406.15|5
1650113540000|2022-04-16 12:52:20|1423.5|1406.4|1423.16|1406.06|1423.5|1406.4|1423.16|1406.06|3
1650113550000|2022-04-16 12:52:30|1423.15|1406.05|1422.99|1405.89|1423.17|1406.07|1422.99|1405.89|10
1650113560000|2022-04-16 12:52:40|1423.04|1405.94|1422.99|1405.89|1423.04|1405.94|1422.99|1405.89|2
1650113570000|2022-04-16 12:52:50|1423|1405.9|1423.02|1405.92|1423.02|1405.92|1423|1405.9|2
1650113580000|2022-04-16 12:53:00|1423.04|1405.94|1424.16|1407.06|1424.22|1407.12|1423.04|1405.94|21
1650113590000|2022-04-16 12:53:10|1424.27|1407.17|1424.27|1407.17|1424.27|1407.17|1424.27|1407.17|1
1650113600000|2022-04-16 12:53:20|1424.17|1407.07|1425.15|1408.05|1425.15|1408.05|1424.17|1407.07|7
1650113610000|2022-04-16 12:53:30|1425.08|1407.98|1425.31|1408.21|1425.31|1408.21|1425.08|1407.98|3
1650113620000|2022-04-16 12:53:40|1425.2|1408.1|1425.16|1408.06|1425.2|1408.1|1425.16|1408.06|2
1650113630000|2022-04-16 12:53:50|1425.41|1408.31|1425.41|1408.31|1425.41|1408.31|1425.41|1408.31|1
1650113640000|2022-04-16 12:54:00|1425.49|1408.39|1425.49|1408.39|1425.49|1408.39|1425.49|1408.39|1
1650113650000|2022-04-16 12:54:10|1425.51|1408.41|1425.94|1408.84|1425.94|1408.84|1425.51|1408.41|6
1650113660000|2022-04-16 12:54:20|1425.95|1408.85|1426.11|1409.01|1426.11|1409.01|1425.95|1408.85|6
1650113670000|2022-04-16 12:54:30|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1650113700000|2022-04-16 12:55:00|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1650113710000|2022-04-16 12:55:10|1426.04|1408.94|1426.06|1408.96|1426.06|1408.96|1426.04|1408.94|2
1650113730000|2022-04-16 12:55:30|1426.12|1409.02|1426.14|1409.04|1426.14|1409.04|1426.12|1409.02|2
1650113740000|2022-04-16 12:55:40|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1
1650113750000|2022-04-16 12:55:50|1426.14|1409.04|1426.09|1408.99|1426.14|1409.04|1426.03|1408.93|13
1650113760000|2022-04-16 12:56:00|1426.03|1408.93|1425.96|1408.86|1426.03|1408.93|1425.96|1408.86|2
1650113770000|2022-04-16 12:56:10|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1
1650113780000|2022-04-16 12:56:20|1425.96|1408.86|1425.89|1408.79|1425.96|1408.86|1425.89|1408.79|2
1650113790000|2022-04-16 12:56:30|1426.01|1408.91|1426.11|1409.01|1426.13|1409.03|1426.01|1408.91|4
1650113800000|2022-04-16 12:56:40|1426.15|1409.05|1426.32|1409.22|1426.32|1409.22|1426.15|1409.05|5
1650113810000|2022-04-16 12:56:50|1426.45|1409.35|1426.61|1409.51|1426.61|1409.51|1426.45|1409.35|4
1650113820000|2022-04-16 12:57:00|1426.6|1409.5|1426.6|1409.5|1426.6|1409.5|1426.6|1409.5|1
1650113830000|2022-04-16 12:57:10|1426.62|1409.52|1426.62|1409.52|1426.62|1409.52|1426.62|1409.52|1
1650113840000|2022-04-16 12:57:20|1426.65|1409.55|1426.66|1409.56|1426.66|1409.56|1426.65|1409.55|2
1650113850000|2022-04-16 12:57:30|1426.81|1409.71|1426.79|1409.69|1426.81|1409.71|1426.79|1409.69|2
1650113860000|2022-04-16 12:57:40|1426.85|1409.75|1426.76|1409.66|1426.85|1409.75|1426.76|1409.66|2
1650113870000|2022-04-16 12:57:50|1426.77|1409.67|1426.65|1409.55|1426.77|1409.67|1426.65|1409.55|2
1650113880000|2022-04-16 12:58:00|1426.63|1409.53|1426.63|1409.53|1426.63|1409.53|1426.63|1409.53|1
1650113890000|2022-04-16 12:58:10|1426.66|1409.56|1426.19|1409.09|1426.66|1409.56|1426.19|1409.09|4
1650113900000|2022-04-16 12:58:20|1426.21|1409.11|1426.09|1408.99|1426.21|1409.11|1426.08|1408.98|6
1650113910000|2022-04-16 12:58:30|1426.1|1409|1426.09|1408.99|1426.1|1409|1426.07|1408.97|5
1650113920000|2022-04-16 12:58:40|1426.1|1409|1426.11|1409.01|1426.11|1409.01|1426.1|1409|2
1650113930000|2022-04-16 12:58:50|1426.1|1409|1426.09|1408.99|1426.1|1409|1426.09|1408.99|2
1650113940000|2022-04-16 12:59:00|1426.04|1408.94|1426.15|1409.05|1426.15|1409.05|1426.04|1408.94|5
1650113950000|2022-04-16 12:59:10|1426.14|1409.04|1426.15|1409.05|1426.15|1409.05|1426.14|1409.04|2
1650113970000|2022-04-16 12:59:30|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1426.1|1409|3
1650113980000|2022-04-16 12:59:40|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1
1650114000000|2022-04-16 13:00:00|1426.14|1409.04|1426.18|1409.08|1426.18|1409.08|1426.14|1409.04|3
1650114010000|2022-04-16 13:00:10|1426.12|1409.02|1426.11|1409.01|1426.2|1409.1|1426.07|1408.97|15
1650114020000|2022-04-16 13:00:20|1426.12|1409.02|1426.02|1408.92|1426.12|1409.02|1426.02|1408.92|4
1650114030000|2022-04-16 13:00:30|1426.03|1408.93|1426.06|1408.96|1426.06|1408.96|1426.02|1408.92|8
1650114040000|2022-04-16 13:00:40|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1
1650114050000|2022-04-16 13:00:50|1426.1|1409|1426.67|1409.57|1426.67|1409.57|1426.1|1409|3
1650114060000|2022-04-16 13:01:00|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1426.77|1409.67|1
1650114080000|2022-04-16 13:01:20|1426.89|1409.79|1426.89|1409.79|1426.89|1409.79|1426.89|1409.79|1
1650114090000|2022-04-16 13:01:30|1426.85|1409.75|1426.91|1409.81|1426.91|1409.81|1426.85|1409.75|4
1650114100000|2022-04-16 13:01:40|1426.89|1409.79|1426.93|1409.83|1426.95|1409.85|1426.89|1409.79|10
1650114110000|2022-04-16 13:01:50|1426.9|1409.8|1426.92|1409.82|1426.95|1409.85|1426.9|1409.8|9
1650114120000|2022-04-16 13:02:00|1426.95|1409.85|1426.89|1409.79|1426.95|1409.85|1426.86|1409.76|4
1650114140000|2022-04-16 13:02:20|1426.9|1409.8|1426.9|1409.8|1426.9|1409.8|1426.9|1409.8|1
1650114150000|2022-04-16 13:02:30|1426.91|1409.81|1426.89|1409.79|1426.91|1409.81|1426.89|1409.79|3
1650114160000|2022-04-16 13:02:40|1426.95|1409.85|1427.01|1409.91|1427.01|1409.91|1426.89|1409.79|7
1650114170000|2022-04-16 13:02:50|1427.03|1409.93|1427.03|1409.93|1427.03|1409.93|1427.03|1409.93|1
1650114180000|2022-04-16 13:03:00|1427.01|1409.91|1427.02|1409.92|1427.02|1409.92|1427.01|1409.91|2
1650114190000|2022-04-16 13:03:10|1427|1409.9|1427|1409.9|1427|1409.9|1427|1409.9|1
1650114210000|2022-04-16 13:03:30|1427.01|1409.91|1427|1409.9|1427.02|1409.92|1427|1409.9|6
1650114230000|2022-04-16 13:03:50|1426.98|1409.88|1427|1409.9|1427|1409.9|1426.98|1409.88|2
1650114240000|2022-04-16 13:04:00|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1426.98|1409.88|12
1650114250000|2022-04-16 13:04:10|1426.98|1409.88|1426.97|1409.87|1427.01|1409.91|1426.95|1409.85|7
1650114260000|2022-04-16 13:04:20|1426.95|1409.85|1427.03|1409.93|1427.03|1409.93|1426.95|1409.85|4
1650114270000|2022-04-16 13:04:30|1427|1409.9|1427.03|1409.93|1427.03|1409.93|1427|1409.9|4
1650114280000|2022-04-16 13:04:40|1427|1409.9|1427.01|1409.91|1427.03|1409.93|1427|1409.9|7
1650114300000|2022-04-16 13:05:00|1427.04|1409.94|1426.98|1409.88|1427.04|1409.94|1426.98|1409.88|2
1650114310000|2022-04-16 13:05:10|1427.04|1409.94|1427.9|1410.8|1427.9|1410.8|1427.04|1409.94|9
1650114320000|2022-04-16 13:05:20|1427.99|1410.89|1427.99|1410.89|1427.99|1410.89|1427.99|1410.89|1
1650114330000|2022-04-16 13:05:30|1428.1|1411|1428.1|1411|1428.1|1411|1428.1|1411|1
1650114350000|2022-04-16 13:05:50|1428.18|1411.08|1428.2|1411.1|1428.2|1411.1|1428.18|1411.08|2
1650114370000|2022-04-16 13:06:10|1427.98|1410.88|1427.98|1410.88|1427.98|1410.88|1427.98|1410.88|1
1650114430000|2022-04-16 13:07:10|1427.96|1410.86|1427.96|1410.86|1427.96|1410.86|1427.96|1410.86|1
1650114440000|2022-04-16 13:07:20|1427.95|1410.85|1427.68|1410.58|1427.95|1410.85|1427.61|1410.51|5
1650114450000|2022-04-16 13:07:30|1427.58|1410.48|1427.58|1410.48|1427.58|1410.48|1427.58|1410.48|1
1650114460000|2022-04-16 13:07:40|1427.62|1410.52|1427.64|1410.54|1427.64|1410.54|1427.62|1410.52|3
1650114480000|2022-04-16 13:08:00|1427.6|1410.5|1427.6|1410.5|1427.6|1410.5|1427.6|1410.5|1
1650114490000|2022-04-16 13:08:10|1427.48|1410.38|1427.5|1410.4|1427.5|1410.4|1427.47|1410.37|5
1650114510000|2022-04-16 13:08:30|1427.49|1410.39|1427.49|1410.39|1427.49|1410.39|1427.49|1410.39|1
1650114520000|2022-04-16 13:08:40|1427.45|1410.35|1427.45|1410.35|1427.45|1410.35|1427.45|1410.35|1
1650114540000|2022-04-16 13:09:00|1427.47|1410.37|1427.3|1410.2|1427.47|1410.37|1427.3|1410.2|7
1650114550000|2022-04-16 13:09:10|1427.08|1409.98|1427.12|1410.02|1427.12|1410.02|1427.08|1409.98|2
1650114560000|2022-04-16 13:09:20|1427.14|1410.04|1427.12|1410.02|1427.14|1410.04|1427.12|1410.02|2
1650114570000|2022-04-16 13:09:30|1427.14|1410.04|1426.38|1409.28|1427.15|1410.05|1426.31|1409.21|15
1650114580000|2022-04-16 13:09:40|1426.42|1409.32|1426.39|1409.29|1426.42|1409.32|1426.39|1409.29|2
1650114590000|2022-04-16 13:09:50|1426.38|1409.28|1426.39|1409.29|1426.41|1409.31|1426.38|1409.28|3
1650114600000|2022-04-16 13:10:00|1426.4|1409.3|1426.33|1409.23|1426.43|1409.33|1426.33|1409.23|5
1650114610000|2022-04-16 13:10:10|1426.28|1409.18|1426.21|1409.11|1426.28|1409.18|1426.21|1409.11|2
1650114620000|2022-04-16 13:10:20|1426.23|1409.13|1426.23|1409.13|1426.23|1409.13|1426.23|1409.13|1
1650114630000|2022-04-16 13:10:30|1426.24|1409.14|1426.24|1409.14|1426.24|1409.14|1426.24|1409.14|1
1650114640000|2022-04-16 13:10:40|1426.23|1409.13|1426.12|1409.02|1426.23|1409.13|1426.07|1408.97|4
1650114650000|2022-04-16 13:10:50|1426.13|1409.03|1426.05|1408.95|1426.13|1409.03|1426.05|1408.95|9
1650114670000|2022-04-16 13:11:10|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1426.07|1408.97|1
1650114690000|2022-04-16 13:11:30|1426.08|1408.98|1426.1|1409|1426.1|1409|1426.08|1408.98|2
1650114710000|2022-04-16 13:11:50|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1
1650114720000|2022-04-16 13:12:00|1426.07|1408.97|1426.05|1408.95|1426.07|1408.97|1426.05|1408.95|2
1650114730000|2022-04-16 13:12:10|1426.08|1408.98|1426.09|1408.99|1426.09|1408.99|1426.08|1408.98|2
1650114740000|2022-04-16 13:12:20|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1
1650114760000|2022-04-16 13:12:40|1426.15|1409.05|1426.14|1409.04|1426.15|1409.05|1426.13|1409.03|3
1650114770000|2022-04-16 13:12:50|1426.13|1409.03|1426.2|1409.1|1426.26|1409.16|1426.13|1409.03|3
1650114780000|2022-04-16 13:13:00|1426.24|1409.14|1426.24|1409.14|1426.24|1409.14|1426.24|1409.14|1
1650114790000|2022-04-16 13:13:10|1426.3|1409.2|1426.3|1409.2|1426.3|1409.2|1426.3|1409.2|1
1650114800000|2022-04-16 13:13:20|1426.28|1409.18|1426.32|1409.22|1426.32|1409.22|1426.27|1409.17|3
1650114810000|2022-04-16 13:13:30|1426.31|1409.21|1426.45|1409.35|1426.45|1409.35|1426.31|1409.21|2
1650114820000|2022-04-16 13:13:40|1426.42|1409.32|1426.38|1409.28|1426.42|1409.32|1426.38|1409.28|3
1650114830000|2022-04-16 13:13:50|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1
1650114840000|2022-04-16 13:14:00|1426.17|1409.07|1426.18|1409.08|1426.18|1409.08|1426.17|1409.07|2
1650114850000|2022-04-16 13:14:10|1426.15|1409.05|1426.12|1409.02|1426.15|1409.05|1426.11|1409.01|3
1650114860000|2022-04-16 13:14:20|1426.11|1409.01|1426.03|1408.93|1426.11|1409.01|1426.03|1408.93|7
1650114870000|2022-04-16 13:14:30|1425.99|1408.89|1426.1|1409|1426.11|1409.01|1425.99|1408.89|5
1650114890000|2022-04-16 13:14:50|1426.09|1408.99|1426.04|1408.94|1426.09|1408.99|1426.04|1408.94|4
1650114900000|2022-04-16 13:15:00|1425.99|1408.89|1425.62|1408.52|1426|1408.9|1425.62|1408.52|5
1650114910000|2022-04-16 13:15:10|1425.61|1408.51|1425.68|1408.58|1425.7|1408.6|1425.61|1408.51|15
1650114920000|2022-04-16 13:15:20|1425.67|1408.57|1425.36|1408.26|1425.67|1408.57|1425.3|1408.2|5
1650114950000|2022-04-16 13:15:50|1425.37|1408.27|1425.55|1408.45|1425.82|1408.72|1425.37|1408.27|14
1650114960000|2022-04-16 13:16:00|1425.47|1408.37|1425.4|1408.3|1425.52|1408.42|1425.4|1408.3|5
1650114990000|2022-04-16 13:16:30|1425.39|1408.29|1425.38|1408.28|1425.39|1408.29|1425.38|1408.28|2
1650115010000|2022-04-16 13:16:50|1425.27|1408.17|1425.27|1408.17|1425.27|1408.17|1425.27|1408.17|1
1650115020000|2022-04-16 13:17:00|1425.28|1408.18|1425.28|1408.18|1425.33|1408.23|1425.27|1408.17|4
1650115030000|2022-04-16 13:17:10|1425.27|1408.17|1425.26|1408.16|1425.27|1408.17|1425.26|1408.16|2
1650115040000|2022-04-16 13:17:20|1425.16|1408.06|1425.16|1408.06|1425.16|1408.06|1425.16|1408.06|1
1650115070000|2022-04-16 13:17:50|1425.17|1408.07|1424.64|1407.54|1425.17|1408.07|1424.64|1407.54|6
1650115080000|2022-04-16 13:18:00|1424.57|1407.47|1423.85|1406.75|1424.63|1407.53|1423.85|1406.75|15
1650115090000|2022-04-16 13:18:10|1423.86|1406.76|1423.71|1406.61|1423.87|1406.77|1423.71|1406.61|3
1650115120000|2022-04-16 13:18:40|1423.67|1406.57|1423.77|1406.67|1423.77|1406.67|1423.65|1406.55|6
1650115140000|2022-04-16 13:19:00|1423.66|1406.56|1424.17|1407.07|1424.17|1407.07|1423.66|1406.56|10
1650115160000|2022-04-16 13:19:20|1424.18|1407.08|1424.23|1407.13|1424.23|1407.13|1424.18|1407.08|3
1650115180000|2022-04-16 13:19:40|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1
1650115190000|2022-04-16 13:19:50|1424.43|1407.33|1424.43|1407.33|1424.43|1407.33|1424.43|1407.33|1
1650115200000|2022-04-16 13:20:00|1424.45|1407.35|1424.45|1407.35|1424.45|1407.35|1424.45|1407.35|1
1650115210000|2022-04-16 13:20:10|1424.46|1407.36|1424.45|1407.35|1424.46|1407.36|1424.45|1407.35|2
1650115260000|2022-04-16 13:21:00|1424.42|1407.32|1424.42|1407.32|1424.42|1407.32|1424.42|1407.32|1
1650115280000|2022-04-16 13:21:20|1424.45|1407.35|1424.43|1407.33|1424.48|1407.38|1424.43|1407.33|3
1650115290000|2022-04-16 13:21:30|1424.42|1407.32|1424.19|1407.09|1424.42|1407.32|1424.19|1407.09|3
1650115300000|2022-04-16 13:21:40|1424.17|1407.07|1424.17|1407.07|1424.17|1407.07|1424.17|1407.07|1
1650115310000|2022-04-16 13:21:50|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1
1650115330000|2022-04-16 13:22:10|1424.17|1407.07|1424.04|1406.94|1424.17|1407.07|1424.04|1406.94|7
1650115340000|2022-04-16 13:22:20|1424.05|1406.95|1424.03|1406.93|1424.05|1406.95|1424.03|1406.93|3
1650115350000|2022-04-16 13:22:30|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1
1650115360000|2022-04-16 13:22:40|1423.97|1406.87|1423.95|1406.85|1423.99|1406.89|1423.95|1406.85|4
1650115380000|2022-04-16 13:23:00|1423.94|1406.84|1423.9|1406.8|1423.96|1406.86|1423.9|1406.8|5
1650115390000|2022-04-16 13:23:10|1423.91|1406.81|1423.92|1406.82|1423.93|1406.83|1423.91|1406.81|5
1650115410000|2022-04-16 13:23:30|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1
1650115420000|2022-04-16 13:23:40|1423.92|1406.82|1423.92|1406.82|1423.92|1406.82|1423.92|1406.82|1
1650115440000|2022-04-16 13:24:00|1423.94|1406.84|1423.95|1406.85|1423.95|1406.85|1423.93|1406.83|5
1650115450000|2022-04-16 13:24:10|1423.9|1406.8|1423.9|1406.8|1423.9|1406.8|1423.9|1406.8|1
1650115460000|2022-04-16 13:24:20|1423.92|1406.82|1423.96|1406.86|1423.96|1406.86|1423.9|1406.8|4
1650115480000|2022-04-16 13:24:40|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1
1650115510000|2022-04-16 13:25:10|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1
1650115520000|2022-04-16 13:25:20|1423.93|1406.83|1423.94|1406.84|1423.94|1406.84|1423.93|1406.83|2
1650115530000|2022-04-16 13:25:30|1423.93|1406.83|1423.93|1406.83|1423.94|1406.84|1423.93|1406.83|5
1650115540000|2022-04-16 13:25:40|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1
1650115550000|2022-04-16 13:25:50|1423.93|1406.83|1423.94|1406.84|1423.94|1406.84|1423.93|1406.83|2
1650115560000|2022-04-16 13:26:00|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1
1650115600000|2022-04-16 13:26:40|1423.95|1406.85|1423.61|1406.51|1423.95|1406.85|1423.61|1406.51|10
1650115610000|2022-04-16 13:26:50|1423.6|1406.5|1423.36|1406.26|1423.63|1406.53|1423.36|1406.26|7
1650115620000|2022-04-16 13:27:00|1423.37|1406.27|1423.36|1406.26|1423.37|1406.27|1423.36|1406.26|2
1650115630000|2022-04-16 13:27:10|1423.38|1406.28|1423.36|1406.26|1423.38|1406.28|1423.36|1406.26|6
1650115640000|2022-04-16 13:27:20|1423.38|1406.28|1423.42|1406.32|1423.44|1406.34|1423.38|1406.28|3
1650115650000|2022-04-16 13:27:30|1423.41|1406.31|1423.41|1406.31|1423.46|1406.36|1423.41|1406.31|3
1650115660000|2022-04-16 13:27:40|1423.46|1406.36|1423.36|1406.26|1423.46|1406.36|1423.36|1406.26|5
1650115670000|2022-04-16 13:27:50|1423.35|1406.25|1423.34|1406.24|1423.36|1406.26|1423.34|1406.24|5
1650115680000|2022-04-16 13:28:00|1423.36|1406.26|1423.34|1406.24|1423.36|1406.26|1423.34|1406.24|6
1650115690000|2022-04-16 13:28:10|1423.3|1406.2|1423.22|1406.12|1423.32|1406.22|1423.2|1406.1|9
1650115700000|2022-04-16 13:28:20|1423.21|1406.11|1423.19|1406.09|1423.21|1406.11|1423.19|1406.09|2
1650115730000|2022-04-16 13:28:50|1423.22|1406.12|1423.09|1405.99|1423.22|1406.12|1423.09|1405.99|2
1650115740000|2022-04-16 13:29:00|1423.02|1405.92|1422.51|1405.41|1423.02|1405.92|1422.45|1405.35|9
1650115750000|2022-04-16 13:29:10|1422.55|1405.45|1422.04|1404.94|1422.55|1405.45|1422.04|1404.94|8
1650115760000|2022-04-16 13:29:20|1421.91|1404.81|1421.65|1404.55|1421.96|1404.86|1421.54|1404.44|10
1650115770000|2022-04-16 13:29:30|1421.67|1404.57|1421.3|1404.2|1421.67|1404.57|1421.29|1404.19|5
1650115780000|2022-04-16 13:29:40|1421.29|1404.19|1421.27|1404.17|1421.29|1404.19|1421.26|1404.16|4
1650115790000|2022-04-16 13:29:50|1421.32|1404.22|1421.29|1404.19|1421.32|1404.22|1421.29|1404.19|5
1650115800000|2022-04-16 13:30:00|1421.2|1404.1|1421.21|1404.11|1421.22|1404.12|1421.18|1404.08|7
1650115810000|2022-04-16 13:30:10|1421.42|1404.32|1421.37|1404.27|1421.42|1404.32|1421.37|1404.27|2
1650115820000|2022-04-16 13:30:20|1421.7|1404.6|1421.37|1404.27|1421.7|1404.6|1421.37|1404.27|2
1650115840000|2022-04-16 13:30:40|1421.38|1404.28|1421.38|1404.28|1421.38|1404.28|1421.38|1404.28|1
1650115850000|2022-04-16 13:30:50|1421.79|1404.69|1422.04|1404.94|1422.05|1404.95|1421.79|1404.69|9
1650115860000|2022-04-16 13:31:00|1422.03|1404.93|1421.99|1404.89|1422.03|1404.93|1421.99|1404.89|3
1650115870000|2022-04-16 13:31:10|1422.07|1404.97|1421.99|1404.89|1422.07|1404.97|1421.99|1404.89|15
1650115880000|2022-04-16 13:31:20|1421.97|1404.87|1421.77|1404.67|1421.97|1404.87|1421.77|1404.67|5
1650115890000|2022-04-16 13:31:30|1421.65|1404.55|1421.26|1404.16|1421.68|1404.58|1421.25|1404.15|8
1650115900000|2022-04-16 13:31:40|1421.22|1404.12|1421.26|1404.16|1421.26|1404.16|1421.22|1404.12|6
1650115910000|2022-04-16 13:31:50|1421.29|1404.19|1421.31|1404.21|1421.33|1404.23|1421.26|1404.16|10
1650115920000|2022-04-16 13:32:00|1421.3|1404.2|1421.39|1404.29|1421.39|1404.29|1421.3|1404.2|2
1650115940000|2022-04-16 13:32:20|1421.3|1404.2|1421.26|1404.16|1421.3|1404.2|1421.24|1404.14|7
1650115950000|2022-04-16 13:32:30|1421.23|1404.13|1421.26|1404.16|1421.29|1404.19|1421.23|1404.13|6
1650115960000|2022-04-16 13:32:40|1421.27|1404.17|1421.21|1404.11|1421.27|1404.17|1421.21|1404.11|3
1650115970000|2022-04-16 13:32:50|1421.2|1404.1|1421.24|1404.14|1421.24|1404.14|1421.19|1404.09|8
1650115980000|2022-04-16 13:33:00|1421.22|1404.12|1421.26|1404.16|1421.26|1404.16|1421.22|1404.12|5
1650115990000|2022-04-16 13:33:10|1421.25|1404.15|1421.26|1404.16|1421.28|1404.18|1421.24|1404.14|7
1650116000000|2022-04-16 13:33:20|1421.22|1404.12|1421.1|1404|1421.27|1404.17|1421.1|1404|16
1650116010000|2022-04-16 13:33:30|1421.12|1404.02|1421.12|1404.02|1421.13|1404.03|1421.11|1404.01|7
1650116020000|2022-04-16 13:33:40|1421.16|1404.06|1421.17|1404.07|1421.25|1404.15|1421.09|1403.99|16
1650116030000|2022-04-16 13:33:50|1421.14|1404.04|1421.14|1404.04|1421.16|1404.06|1421.11|1404.01|12
1650116040000|2022-04-16 13:34:00|1421.13|1404.03|1421.2|1404.1|1421.2|1404.1|1421.13|1404.03|8
1650116050000|2022-04-16 13:34:10|1421.28|1404.18|1421.71|1404.61|1421.73|1404.63|1421.28|1404.18|14
1650116060000|2022-04-16 13:34:20|1421.73|1404.63|1422|1404.9|1422|1404.9|1421.71|1404.61|10
1650116070000|2022-04-16 13:34:30|1421.98|1404.88|1422.06|1404.96|1422.06|1404.96|1421.95|1404.85|13
1650116080000|2022-04-16 13:34:40|1422.11|1405.01|1422.11|1405.01|1422.11|1405.01|1422.09|1404.99|4
1650116090000|2022-04-16 13:34:50|1422.16|1405.06|1422.11|1405.01|1422.16|1405.06|1422.11|1405.01|3
1650116100000|2022-04-16 13:35:00|1422.16|1405.06|1422.27|1405.17|1422.29|1405.19|1422.16|1405.06|3
1650116110000|2022-04-16 13:35:10|1422.21|1405.11|1422.24|1405.14|1422.24|1405.14|1422.21|1405.11|2
1650116140000|2022-04-16 13:35:40|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1
1650116160000|2022-04-16 13:36:00|1421.98|1404.88|1421.98|1404.88|1421.98|1404.88|1421.98|1404.88|1
1650116190000|2022-04-16 13:36:30|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1
1650116200000|2022-04-16 13:36:40|1421.96|1404.86|1421.97|1404.87|1422|1404.9|1421.96|1404.86|4
1650116210000|2022-04-16 13:36:50|1421.68|1404.58|1421.59|1404.49|1421.71|1404.61|1421.43|1404.33|14
1650116220000|2022-04-16 13:37:00|1421.6|1404.5|1421.48|1404.38|1421.6|1404.5|1421.47|1404.37|13
1650116230000|2022-04-16 13:37:10|1421.49|1404.39|1421.49|1404.39|1421.5|1404.4|1421.49|1404.39|3
1650116240000|2022-04-16 13:37:20|1421.52|1404.42|1421.64|1404.54|1421.64|1404.54|1421.49|1404.39|7
1650116250000|2022-04-16 13:37:30|1421.66|1404.56|1421.97|1404.87|1422|1404.9|1421.66|1404.56|12
1650116260000|2022-04-16 13:37:40|1421.96|1404.86|1422.05|1404.95|1422.05|1404.95|1421.96|1404.86|7
1650116270000|2022-04-16 13:37:50|1422.04|1404.94|1422.04|1404.94|1422.08|1404.98|1422.03|1404.93|4
1650116290000|2022-04-16 13:38:10|1422.03|1404.93|1422.01|1404.91|1422.05|1404.95|1422.01|1404.91|9
1650116300000|2022-04-16 13:38:20|1422.03|1404.93|1421.91|1404.81|1422.03|1404.93|1421.9|1404.8|10
1650116310000|2022-04-16 13:38:30|1421.9|1404.8|1421.82|1404.72|1421.94|1404.84|1421.76|1404.66|9
1650116320000|2022-04-16 13:38:40|1421.93|1404.83|1421.68|1404.58|1421.93|1404.83|1421.67|1404.57|8
1650116330000|2022-04-16 13:38:50|1421.69|1404.59|1421.72|1404.62|1421.75|1404.65|1421.69|1404.59|5
1650116340000|2022-04-16 13:39:00|1421.73|1404.63|1421.72|1404.62|1421.81|1404.71|1421.69|1404.59|11
1650116350000|2022-04-16 13:39:10|1421.8|1404.7|1421.76|1404.66|1421.86|1404.76|1421.72|1404.62|10
1650116360000|2022-04-16 13:39:20|1421.84|1404.74|1421.84|1404.74|1421.86|1404.76|1421.76|1404.66|8
1650116370000|2022-04-16 13:39:30|1421.82|1404.72|1421.82|1404.72|1421.84|1404.74|1421.79|1404.69|8
1650116380000|2022-04-16 13:39:40|1421.83|1404.73|1422.21|1405.11|1422.21|1405.11|1421.83|1404.73|14
1650116400000|2022-04-16 13:40:00|1422.23|1405.13|1422.17|1405.07|1422.23|1405.13|1422.17|1405.07|4
1650116410000|2022-04-16 13:40:10|1422.16|1405.06|1422.15|1405.05|1422.19|1405.09|1422.14|1405.04|11
1650116420000|2022-04-16 13:40:20|1422.14|1405.04|1422.15|1405.05|1422.18|1405.08|1422.12|1405.02|7
1650116430000|2022-04-16 13:40:30|1422.16|1405.06|1422.09|1404.99|1422.16|1405.06|1422.08|1404.98|3
1650116440000|2022-04-16 13:40:40|1422.21|1405.11|1422.13|1405.03|1422.23|1405.13|1422.13|1405.03|5
1650116450000|2022-04-16 13:40:50|1422.11|1405.01|1422.1|1405|1422.16|1405.06|1422.1|1405|10
1650116460000|2022-04-16 13:41:00|1422.12|1405.02|1422.04|1404.94|1422.13|1405.03|1422.01|1404.91|12
1650116470000|2022-04-16 13:41:10|1422.03|1404.93|1422.04|1404.94|1422.05|1404.95|1422.02|1404.92|4
1650116480000|2022-04-16 13:41:20|1422.03|1404.93|1422.04|1404.94|1422.1|1405|1422.03|1404.93|11
1650116490000|2022-04-16 13:41:30|1422.03|1404.93|1422.06|1404.96|1422.09|1404.99|1422.02|1404.92|7
1650116500000|2022-04-16 13:41:40|1422.04|1404.94|1422.1|1405|1422.12|1405.02|1422.04|1404.94|7
1650116510000|2022-04-16 13:41:50|1422.09|1404.99|1422.12|1405.02|1422.12|1405.02|1422.09|1404.99|2
1650116520000|2022-04-16 13:42:00|1422.16|1405.06|1422.13|1405.03|1422.16|1405.06|1422.13|1405.03|3
1650116530000|2022-04-16 13:42:10|1422.16|1405.06|1422.33|1405.23|1422.33|1405.23|1422.16|1405.06|5
1650116540000|2022-04-16 13:42:20|1422.37|1405.27|1422.83|1405.73|1422.83|1405.73|1422.37|1405.27|10
1650116550000|2022-04-16 13:42:30|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650116560000|2022-04-16 13:42:40|1423.01|1405.91|1422.93|1405.83|1423.01|1405.91|1422.92|1405.82|5
1650116570000|2022-04-16 13:42:50|1422.9|1405.8|1422.89|1405.79|1422.9|1405.8|1422.89|1405.79|2
1650116580000|2022-04-16 13:43:00|1423.02|1405.92|1423.01|1405.91|1423.02|1405.92|1423.01|1405.91|2
1650116610000|2022-04-16 13:43:30|1423.06|1405.96|1423.01|1405.91|1423.06|1405.96|1423.01|1405.91|3
1650116620000|2022-04-16 13:43:40|1423.06|1405.96|1423.05|1405.95|1423.06|1405.96|1423.05|1405.95|2
1650116630000|2022-04-16 13:43:50|1423.07|1405.97|1423.09|1405.99|1423.09|1405.99|1423.06|1405.96|4
1650116640000|2022-04-16 13:44:00|1423.07|1405.97|1423.05|1405.95|1423.08|1405.98|1423.05|1405.95|7
1650116650000|2022-04-16 13:44:10|1423.06|1405.96|1423.04|1405.94|1423.06|1405.96|1423.04|1405.94|3
1650116660000|2022-04-16 13:44:20|1423.1|1406|1423.05|1405.95|1423.1|1406|1423.05|1405.95|3
1650116670000|2022-04-16 13:44:30|1423.04|1405.94|1423.05|1405.95|1423.09|1405.99|1423.04|1405.94|3
1650116680000|2022-04-16 13:44:40|1423.04|1405.94|1423.08|1405.98|1423.1|1406|1423.03|1405.93|9
1650116690000|2022-04-16 13:44:50|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1
1650116700000|2022-04-16 13:45:00|1423.11|1406.01|1423.72|1406.62|1423.72|1406.62|1423.1|1406|10
1650116710000|2022-04-16 13:45:10|1423.77|1406.67|1423.9|1406.8|1423.9|1406.8|1423.77|1406.67|2
1650116740000|2022-04-16 13:45:40|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1
1650116750000|2022-04-16 13:45:50|1423.9|1406.8|1423.9|1406.8|1423.93|1406.83|1423.9|1406.8|3
1650116760000|2022-04-16 13:46:00|1423.93|1406.83|1423.96|1406.86|1423.96|1406.86|1423.93|1406.83|3
1650116770000|2022-04-16 13:46:10|1423.9|1406.8|1423.9|1406.8|1423.91|1406.81|1423.9|1406.8|3
1650116780000|2022-04-16 13:46:20|1423.89|1406.79|1422.74|1405.64|1423.89|1406.79|1422.73|1405.63|13
1650116790000|2022-04-16 13:46:30|1422.76|1405.66|1422.49|1405.39|1422.76|1405.66|1422.49|1405.39|12
1650116800000|2022-04-16 13:46:40|1422.48|1405.38|1422.49|1405.39|1422.5|1405.4|1422.48|1405.38|3
1650116810000|2022-04-16 13:46:50|1422.55|1405.45|1422.53|1405.43|1422.55|1405.45|1422.5|1405.4|3
1650116820000|2022-04-16 13:47:00|1422.42|1405.32|1422.38|1405.28|1422.46|1405.36|1422.37|1405.27|7
1650116830000|2022-04-16 13:47:10|1422.41|1405.31|1422.34|1405.24|1422.41|1405.31|1422.28|1405.18|14
1650116840000|2022-04-16 13:47:20|1422.46|1405.36|1422.44|1405.34|1422.5|1405.4|1422.44|1405.34|6
1650116850000|2022-04-16 13:47:30|1422.41|1405.31|1422.28|1405.18|1422.41|1405.31|1422.28|1405.18|7
1650116860000|2022-04-16 13:47:40|1422.32|1405.22|1422.29|1405.19|1422.32|1405.22|1422.29|1405.19|5
1650116870000|2022-04-16 13:47:50|1422.22|1405.12|1422.21|1405.11|1422.26|1405.16|1422.21|1405.11|6
1650116880000|2022-04-16 13:48:00|1422.27|1405.17|1422.21|1405.11|1422.27|1405.17|1422.2|1405.1|9
1650116890000|2022-04-16 13:48:10|1422.2|1405.1|1422.2|1405.1|1422.25|1405.15|1422.2|1405.1|4
1650116900000|2022-04-16 13:48:20|1422.19|1405.09|1422.2|1405.1|1422.25|1405.15|1422.19|1405.09|7
1650116910000|2022-04-16 13:48:30|1422.19|1405.09|1422.18|1405.08|1422.19|1405.09|1422.18|1405.08|2
1650116920000|2022-04-16 13:48:40|1422.17|1405.07|1422.13|1405.03|1422.19|1405.09|1422.12|1405.02|8
1650116930000|2022-04-16 13:48:50|1422.12|1405.02|1422.13|1405.03|1422.14|1405.04|1422.09|1404.99|12
1650116940000|2022-04-16 13:49:00|1422.1|1405|1421.66|1404.56|1422.1|1405|1421.61|1404.51|15
1650116950000|2022-04-16 13:49:10|1421.4|1404.3|1421.33|1404.23|1421.41|1404.31|1421.33|1404.23|7
1650116960000|2022-04-16 13:49:20|1421.36|1404.26|1421.15|1404.05|1421.38|1404.28|1421.15|1404.05|4
1650116970000|2022-04-16 13:49:30|1421.09|1403.99|1421.09|1403.99|1421.09|1403.99|1421.09|1403.99|1
1650116980000|2022-04-16 13:49:40|1421.08|1403.98|1420.68|1403.58|1421.08|1403.98|1420.67|1403.57|13
1650116990000|2022-04-16 13:49:50|1420.7|1403.6|1420.69|1403.59|1420.7|1403.6|1420.64|1403.54|10
1650117000000|2022-04-16 13:50:00|1420.7|1403.6|1420.68|1403.58|1420.7|1403.6|1420.46|1403.36|20
1650117010000|2022-04-16 13:50:10|1420.72|1403.62|1420.68|1403.58|1420.72|1403.62|1420.64|1403.54|10
1650117020000|2022-04-16 13:50:20|1420.67|1403.57|1420.87|1403.77|1420.87|1403.77|1420.64|1403.54|12
1650117030000|2022-04-16 13:50:30|1421|1403.9|1421|1403.9|1421|1403.9|1421|1403.9|1
1650117040000|2022-04-16 13:50:40|1421.06|1403.96|1421.89|1404.79|1421.94|1404.84|1421.06|1403.96|14
1650117050000|2022-04-16 13:50:50|1421.95|1404.85|1421.44|1404.34|1421.95|1404.85|1421.44|1404.34|10
1650117060000|2022-04-16 13:51:00|1421.39|1404.29|1421.14|1404.04|1421.39|1404.29|1421.14|1404.04|16
1650117070000|2022-04-16 13:51:10|1421.22|1404.12|1421.09|1403.99|1421.22|1404.12|1421.09|1403.99|9
1650117080000|2022-04-16 13:51:20|1421.11|1404.01|1421.14|1404.04|1421.17|1404.07|1421.08|1403.98|11
1650117090000|2022-04-16 13:51:30|1421.16|1404.06|1421.13|1404.03|1421.16|1404.06|1421.12|1404.02|11
1650117100000|2022-04-16 13:51:40|1421.16|1404.06|1421.18|1404.08|1421.22|1404.12|1421.16|1404.06|6
1650117110000|2022-04-16 13:51:50|1421.17|1404.07|1421.08|1403.98|1421.17|1404.07|1421.08|1403.98|3
1650117120000|2022-04-16 13:52:00|1421.1|1404|1421.07|1403.97|1421.12|1404.02|1421.07|1403.97|3
1650117130000|2022-04-16 13:52:10|1421.06|1403.96|1421.07|1403.97|1421.08|1403.98|1421.06|1403.96|5
1650117140000|2022-04-16 13:52:20|1421.1|1404|1421.1|1404|1421.1|1404|1421.1|1404|1
1650117150000|2022-04-16 13:52:30|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1
1650117160000|2022-04-16 13:52:40|1421.06|1403.96|1421.05|1403.95|1421.06|1403.96|1421.05|1403.95|2
1650117170000|2022-04-16 13:52:50|1421.06|1403.96|1421.05|1403.95|1421.08|1403.98|1421.05|1403.95|7
1650117180000|2022-04-16 13:53:00|1421.04|1403.94|1421.16|1404.06|1421.16|1404.06|1421.04|1403.94|12
1650117190000|2022-04-16 13:53:10|1421.15|1404.05|1421.27|1404.17|1421.3|1404.2|1421.15|1404.05|13
1650117200000|2022-04-16 13:53:20|1421.3|1404.2|1421.26|1404.16|1421.3|1404.2|1421.26|1404.16|3
1650117210000|2022-04-16 13:53:30|1421.3|1404.2|1421.26|1404.16|1421.3|1404.2|1421.25|1404.15|6
1650117220000|2022-04-16 13:53:40|1421.3|1404.2|1421.28|1404.18|1421.3|1404.2|1421.28|1404.18|2
1650117230000|2022-04-16 13:53:50|1421.29|1404.19|1421.38|1404.28|1421.39|1404.29|1421.29|1404.19|5
1650117240000|2022-04-16 13:54:00|1421.39|1404.29|1422.04|1404.94|1422.07|1404.97|1421.39|1404.29|8
1650117250000|2022-04-16 13:54:10|1422.28|1405.18|1422.28|1405.18|1422.28|1405.18|1422.28|1405.18|1
1650117260000|2022-04-16 13:54:20|1422.34|1405.24|1422.88|1405.78|1422.9|1405.8|1422.34|1405.24|8
1650117300000|2022-04-16 13:55:00|1422.87|1405.77|1422.96|1405.86|1422.96|1405.86|1422.87|1405.77|2
1650117320000|2022-04-16 13:55:20|1422.95|1405.85|1422.95|1405.85|1422.95|1405.85|1422.95|1405.85|1
1650117350000|2022-04-16 13:55:50|1422.96|1405.86|1422.96|1405.86|1422.96|1405.86|1422.96|1405.86|1
1650117360000|2022-04-16 13:56:00|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1
1650117370000|2022-04-16 13:56:10|1422.99|1405.89|1423.51|1406.41|1423.51|1406.41|1422.99|1405.89|4
1650117380000|2022-04-16 13:56:20|1423.65|1406.55|1423.65|1406.55|1423.65|1406.55|1423.65|1406.55|1
1650117400000|2022-04-16 13:56:40|1423.6|1406.5|1423.71|1406.61|1423.71|1406.61|1423.6|1406.5|2
1650117410000|2022-04-16 13:56:50|1423.76|1406.66|1423.9|1406.8|1423.9|1406.8|1423.76|1406.66|3
1650117420000|2022-04-16 13:57:00|1423.91|1406.81|1423.96|1406.86|1423.96|1406.86|1423.91|1406.81|3
1650117430000|2022-04-16 13:57:10|1423.92|1406.82|1424.16|1407.06|1424.24|1407.14|1423.92|1406.82|5
1650117440000|2022-04-16 13:57:20|1424.24|1407.14|1424.55|1407.45|1424.58|1407.48|1424.24|1407.14|3
1650117450000|2022-04-16 13:57:30|1424.57|1407.47|1424.12|1407.02|1424.57|1407.47|1424.08|1406.98|8
1650117460000|2022-04-16 13:57:40|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1650117480000|2022-04-16 13:58:00|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1
1650117490000|2022-04-16 13:58:10|1424.06|1406.96|1424.02|1406.92|1424.06|1406.96|1424.02|1406.92|2
1650117530000|2022-04-16 13:58:50|1424.01|1406.91|1424.01|1406.91|1424.02|1406.92|1424.01|1406.91|3
1650117540000|2022-04-16 13:59:00|1424.04|1406.94|1424.05|1406.95|1424.05|1406.95|1424.04|1406.94|2
1650117600000|2022-04-16 14:00:00|1424.11|1407.01|1424.08|1406.98|1424.12|1407.02|1424.05|1406.95|14
1650117610000|2022-04-16 14:00:10|1424.07|1406.97|1424.09|1406.99|1424.1|1407|1424.07|1406.97|6
1650117620000|2022-04-16 14:00:20|1424.08|1406.98|1424.22|1407.12|1424.22|1407.12|1424.08|1406.98|8
1650117630000|2022-04-16 14:00:30|1424.25|1407.15|1424.42|1407.32|1424.44|1407.34|1424.25|1407.15|5
1650117640000|2022-04-16 14:00:40|1424.33|1407.23|1424.33|1407.23|1424.33|1407.23|1424.33|1407.23|1
1650117650000|2022-04-16 14:00:50|1424.28|1407.18|1424.33|1407.23|1424.33|1407.23|1424.28|1407.18|2
1650117660000|2022-04-16 14:01:00|1424.34|1407.24|1424.31|1407.21|1424.34|1407.24|1424.31|1407.21|2
1650117670000|2022-04-16 14:01:10|1424.22|1407.12|1425.74|1408.64|1425.75|1408.65|1424.22|1407.12|12
1650117680000|2022-04-16 14:01:20|1425.78|1408.68|1426.01|1408.91|1426.07|1408.97|1425.78|1408.68|4
1650117690000|2022-04-16 14:01:30|1426|1408.9|1426|1408.9|1426|1408.9|1426|1408.9|1
1650117700000|2022-04-16 14:01:40|1425.99|1408.89|1425.99|1408.89|1425.99|1408.89|1425.99|1408.89|1
1650117710000|2022-04-16 14:01:50|1426|1408.9|1426.03|1408.93|1426.03|1408.93|1426|1408.9|2
1650117740000|2022-04-16 14:02:20|1425.98|1408.88|1425.59|1408.49|1425.98|1408.88|1425.56|1408.46|8
1650117750000|2022-04-16 14:02:30|1425.61|1408.51|1425.64|1408.54|1425.64|1408.54|1425.59|1408.49|10
1650117760000|2022-04-16 14:02:40|1425.55|1408.45|1425.14|1408.04|1425.62|1408.52|1425.14|1408.04|8
1650117770000|2022-04-16 14:02:50|1425.21|1408.11|1425.15|1408.05|1425.21|1408.11|1425.14|1408.04|9
1650117780000|2022-04-16 14:03:00|1425.21|1408.11|1425.16|1408.06|1425.21|1408.11|1425.16|1408.06|2
1650117790000|2022-04-16 14:03:10|1425.14|1408.04|1425.15|1408.05|1425.19|1408.09|1425.08|1407.98|15
1650117800000|2022-04-16 14:03:20|1425.14|1408.04|1425.23|1408.13|1425.24|1408.14|1425.14|1408.04|7
1650117810000|2022-04-16 14:03:30|1425.22|1408.12|1425.27|1408.17|1425.32|1408.22|1425.22|1408.12|7
1650117820000|2022-04-16 14:03:40|1425.32|1408.22|1425.29|1408.19|1425.32|1408.22|1425.28|1408.18|9
1650117830000|2022-04-16 14:03:50|1425.28|1408.18|1425.28|1408.18|1425.32|1408.22|1425.28|1408.18|7
1650117840000|2022-04-16 14:04:00|1425.34|1408.24|1425.29|1408.19|1425.34|1408.24|1425.29|1408.19|7
1650117850000|2022-04-16 14:04:10|1425.34|1408.24|1425.31|1408.21|1425.34|1408.24|1425.31|1408.21|2
1650117870000|2022-04-16 14:04:30|1425.3|1408.2|1425.15|1408.05|1425.3|1408.2|1425.15|1408.05|6
1650117880000|2022-04-16 14:04:40|1425.13|1408.03|1425.14|1408.04|1425.2|1408.1|1425.13|1408.03|4
1650117890000|2022-04-16 14:04:50|1425.1|1408|1425.1|1408|1425.16|1408.06|1425.09|1407.99|6
1650117900000|2022-04-16 14:05:00|1425.09|1407.99|1425.08|1407.98|1425.13|1408.03|1425.08|1407.98|5
1650117910000|2022-04-16 14:05:10|1425.15|1408.05|1425.08|1407.98|1425.15|1408.05|1425.08|1407.98|5
1650117920000|2022-04-16 14:05:20|1425.09|1407.99|1424.71|1407.61|1425.09|1407.99|1424.67|1407.57|13
1650117930000|2022-04-16 14:05:30|1424.61|1407.51|1423.53|1406.43|1424.74|1407.64|1423.53|1406.43|14
1650117940000|2022-04-16 14:05:40|1423.52|1406.42|1423.39|1406.29|1423.59|1406.49|1423.35|1406.25|19
1650117950000|2022-04-16 14:05:50|1423.38|1406.28|1423.3|1406.2|1423.4|1406.3|1423.25|1406.15|12
1650117960000|2022-04-16 14:06:00|1423.31|1406.21|1423.32|1406.22|1423.32|1406.22|1423.31|1406.21|4
1650117970000|2022-04-16 14:06:10|1423.4|1406.3|1423.48|1406.38|1423.49|1406.39|1423.39|1406.29|7
1650117980000|2022-04-16 14:06:20|1423.53|1406.43|1423.82|1406.72|1423.83|1406.73|1423.48|1406.38|10
1650117990000|2022-04-16 14:06:30|1423.85|1406.75|1424.06|1406.96|1424.06|1406.96|1423.82|1406.72|10
1650118000000|2022-04-16 14:06:40|1424.05|1406.95|1424.01|1406.91|1424.07|1406.97|1423.97|1406.87|12
1650118010000|2022-04-16 14:06:50|1424|1406.9|1424|1406.9|1424.01|1406.91|1424|1406.9|3
1650118020000|2022-04-16 14:07:00|1423.99|1406.89|1423.98|1406.88|1424.01|1406.91|1423.97|1406.87|7
1650118030000|2022-04-16 14:07:10|1423.97|1406.87|1423.95|1406.85|1423.97|1406.87|1423.95|1406.85|2
1650118040000|2022-04-16 14:07:20|1423.93|1406.83|1424.06|1406.96|1424.1|1407|1423.93|1406.83|13
1650118050000|2022-04-16 14:07:30|1424.05|1406.95|1424.04|1406.94|1424.09|1406.99|1424.04|1406.94|8
1650118060000|2022-04-16 14:07:40|1424.03|1406.93|1424.01|1406.91|1424.03|1406.93|1423.99|1406.89|6
1650118070000|2022-04-16 14:07:50|1424|1406.9|1423.71|1406.61|1424.01|1406.91|1423.67|1406.57|10
1650118080000|2022-04-16 14:08:00|1423.65|1406.55|1423.13|1406.03|1423.65|1406.55|1423.11|1406.01|6
1650118090000|2022-04-16 14:08:10|1423.12|1406.02|1423.1|1406|1423.15|1406.05|1423.1|1406|12
1650118100000|2022-04-16 14:08:20|1423.15|1406.05|1423.33|1406.23|1423.36|1406.26|1423.15|1406.05|16
1650118110000|2022-04-16 14:08:30|1423.3|1406.2|1423.46|1406.36|1423.51|1406.41|1423.3|1406.2|9
1650118120000|2022-04-16 14:08:40|1423.45|1406.35|1423.75|1406.65|1423.75|1406.65|1423.44|1406.34|9
1650118130000|2022-04-16 14:08:50|1423.74|1406.64|1423.67|1406.57|1423.74|1406.64|1423.66|1406.56|12
1650118140000|2022-04-16 14:09:00|1423.68|1406.58|1423.76|1406.66|1423.76|1406.66|1423.67|1406.57|13
1650118150000|2022-04-16 14:09:10|1423.75|1406.65|1423.73|1406.63|1423.76|1406.66|1423.73|1406.63|8
1650118160000|2022-04-16 14:09:20|1423.72|1406.62|1424.07|1406.97|1424.08|1406.98|1423.59|1406.49|15
1650118170000|2022-04-16 14:09:30|1424.1|1407|1423.72|1406.62|1424.1|1407|1423.72|1406.62|17
1650118180000|2022-04-16 14:09:40|1423.58|1406.48|1423.44|1406.34|1423.59|1406.49|1423.43|1406.33|8
1650118190000|2022-04-16 14:09:50|1423.47|1406.37|1423.24|1406.14|1423.48|1406.38|1423.24|1406.14|10
1650118200000|2022-04-16 14:10:00|1423.31|1406.21|1423.22|1406.12|1423.31|1406.21|1423.22|1406.12|8
1650118210000|2022-04-16 14:10:10|1423.21|1406.11|1423.23|1406.13|1423.24|1406.14|1423.21|1406.11|4
1650118220000|2022-04-16 14:10:20|1423.24|1406.14|1423.35|1406.25|1423.35|1406.25|1423.23|1406.13|11
1650118230000|2022-04-16 14:10:30|1423.57|1406.47|1423.97|1406.87|1424.02|1406.92|1423.57|1406.47|10
1650118240000|2022-04-16 14:10:40|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1
1650118250000|2022-04-16 14:10:50|1424|1406.9|1423.99|1406.89|1424.04|1406.94|1423.99|1406.89|7
1650118260000|2022-04-16 14:11:00|1424.01|1406.91|1423.37|1406.27|1424.01|1406.91|1423.37|1406.27|10
1650118270000|2022-04-16 14:11:10|1423.36|1406.26|1423.24|1406.14|1423.37|1406.27|1423.24|1406.14|10
1650118280000|2022-04-16 14:11:20|1423.29|1406.19|1423.29|1406.19|1423.32|1406.22|1423.24|1406.14|13
1650118290000|2022-04-16 14:11:30|1423.3|1406.2|1423.35|1406.25|1423.35|1406.25|1423.3|1406.2|4
1650118300000|2022-04-16 14:11:40|1423.59|1406.49|1423.59|1406.49|1423.59|1406.49|1423.59|1406.49|1
1650118320000|2022-04-16 14:12:00|1423.61|1406.51|1423.62|1406.52|1423.63|1406.53|1423.6|1406.5|4
1650118330000|2022-04-16 14:12:10|1423.59|1406.49|1424.09|1406.99|1424.09|1406.99|1423.49|1406.39|6
1650118340000|2022-04-16 14:12:20|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1
1650118350000|2022-04-16 14:12:30|1424.35|1407.25|1424.35|1407.25|1424.35|1407.25|1424.35|1407.25|1
1650118370000|2022-04-16 14:12:50|1424.34|1407.24|1424.25|1407.15|1424.36|1407.26|1424.25|1407.15|4
1650118380000|2022-04-16 14:13:00|1424.22|1407.12|1424.22|1407.12|1424.22|1407.12|1424.22|1407.12|1
1650118390000|2022-04-16 14:13:10|1424.18|1407.08|1424.14|1407.04|1424.2|1407.1|1424.14|1407.04|4
1650118430000|2022-04-16 14:13:50|1424.08|1406.98|1424.11|1407.01|1424.11|1407.01|1424.08|1406.98|2
1650118440000|2022-04-16 14:14:00|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1650118470000|2022-04-16 14:14:30|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1
1650118480000|2022-04-16 14:14:40|1424.04|1406.94|1424.05|1406.95|1424.05|1406.95|1424.03|1406.93|6
1650118490000|2022-04-16 14:14:50|1424.04|1406.94|1423.65|1406.55|1424.05|1406.95|1423.64|1406.54|11
1650118500000|2022-04-16 14:15:00|1423.66|1406.56|1423.08|1405.98|1423.66|1406.56|1423.08|1405.98|16
1650118510000|2022-04-16 14:15:10|1423.13|1406.03|1423.12|1406.02|1423.13|1406.03|1423.06|1405.96|7
1650118520000|2022-04-16 14:15:20|1423.1|1406|1422.34|1405.24|1423.1|1406|1422.33|1405.23|12
1650118530000|2022-04-16 14:15:30|1422.39|1405.29|1422.29|1405.19|1422.39|1405.29|1422.24|1405.14|10
1650118540000|2022-04-16 14:15:40|1422.28|1405.18|1422.27|1405.17|1422.31|1405.21|1422.26|1405.16|10
1650118550000|2022-04-16 14:15:50|1422.26|1405.16|1422.21|1405.11|1422.26|1405.16|1422.21|1405.11|16
1650118560000|2022-04-16 14:16:00|1422.23|1405.13|1422.22|1405.12|1422.25|1405.15|1422.2|1405.1|12
1650118570000|2022-04-16 14:16:10|1422.26|1405.16|1422.79|1405.69|1422.79|1405.69|1422.24|1405.14|15
1650118580000|2022-04-16 14:16:20|1422.8|1405.7|1423.09|1405.99|1423.12|1406.02|1422.8|1405.7|9
1650118590000|2022-04-16 14:16:30|1423.05|1405.95|1423.36|1406.26|1423.37|1406.27|1423|1405.9|12
1650118600000|2022-04-16 14:16:40|1423.38|1406.28|1423.32|1406.22|1423.41|1406.31|1423.32|1406.22|8
1650118610000|2022-04-16 14:16:50|1423.41|1406.31|1423.41|1406.31|1423.43|1406.33|1423.4|1406.3|8
1650118620000|2022-04-16 14:17:00|1423.43|1406.33|1423.25|1406.15|1423.43|1406.33|1423.24|1406.14|15
1650118630000|2022-04-16 14:17:10|1423.24|1406.14|1423.18|1406.08|1423.25|1406.15|1423.15|1406.05|15
1650118640000|2022-04-16 14:17:20|1423.19|1406.09|1423.22|1406.12|1423.22|1406.12|1423.18|1406.08|6
1650118650000|2022-04-16 14:17:30|1423.15|1406.05|1423.13|1406.03|1423.19|1406.09|1423.13|1406.03|8
1650118660000|2022-04-16 14:17:40|1423.18|1406.08|1423.15|1406.05|1423.21|1406.11|1423.13|1406.03|12
1650118670000|2022-04-16 14:17:50|1423.14|1406.04|1423.16|1406.06|1423.21|1406.11|1423.14|1406.04|8
1650118680000|2022-04-16 14:18:00|1423.15|1406.05|1423.12|1406.02|1423.17|1406.07|1423.11|1406.01|6
1650118690000|2022-04-16 14:18:10|1423.11|1406.01|1423.08|1405.98|1423.11|1406.01|1423.08|1405.98|9
1650118700000|2022-04-16 14:18:20|1423.07|1405.97|1422.97|1405.87|1423.1|1406|1422.96|1405.86|7
1650118710000|2022-04-16 14:18:30|1423|1405.9|1422.97|1405.87|1423|1405.9|1422.96|1405.86|8
1650118720000|2022-04-16 14:18:40|1422.96|1405.86|1422.63|1405.53|1422.97|1405.87|1422.63|1405.53|10
1650118730000|2022-04-16 14:18:50|1422.67|1405.57|1422.4|1405.3|1422.71|1405.61|1422.38|1405.28|16
1650118740000|2022-04-16 14:19:00|1422.42|1405.32|1422.21|1405.11|1422.42|1405.32|1422.19|1405.09|4
1650118750000|2022-04-16 14:19:10|1422.19|1405.09|1422.19|1405.09|1422.19|1405.09|1422.19|1405.09|1
1650118760000|2022-04-16 14:19:20|1422.2|1405.1|1422.6|1405.5|1422.62|1405.52|1422.2|1405.1|12
1650118770000|2022-04-16 14:19:30|1422.62|1405.52|1422.63|1405.53|1422.64|1405.54|1422.61|1405.51|7
1650118780000|2022-04-16 14:19:40|1422.62|1405.52|1422.88|1405.78|1422.89|1405.79|1422.62|1405.52|4
1650118790000|2022-04-16 14:19:50|1422.9|1405.8|1423|1405.9|1423|1405.9|1422.89|1405.79|3
1650118800000|2022-04-16 14:20:00|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.01|1405.91|5
1650118810000|2022-04-16 14:20:10|1423.01|1405.91|1423.02|1405.92|1423.02|1405.92|1423.01|1405.91|4
1650118830000|2022-04-16 14:20:30|1423.01|1405.91|1422.92|1405.82|1423.02|1405.92|1422.91|1405.81|9
1650118840000|2022-04-16 14:20:40|1422.94|1405.84|1422.93|1405.83|1422.94|1405.84|1422.9|1405.8|7
1650118850000|2022-04-16 14:20:50|1422.92|1405.82|1423.03|1405.93|1423.04|1405.94|1422.92|1405.82|9
1650118860000|2022-04-16 14:21:00|1423.02|1405.92|1423.01|1405.91|1423.03|1405.93|1423.01|1405.91|5
1650118870000|2022-04-16 14:21:10|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650118880000|2022-04-16 14:21:20|1423.06|1405.96|1423.06|1405.96|1423.06|1405.96|1423.05|1405.95|3
1650118890000|2022-04-16 14:21:30|1423.05|1405.95|1423.05|1405.95|1423.06|1405.96|1423.05|1405.95|5
1650118900000|2022-04-16 14:21:40|1423.06|1405.96|1423.04|1405.94|1423.07|1405.97|1423.04|1405.94|6
1650118910000|2022-04-16 14:21:50|1422.98|1405.88|1422.96|1405.86|1422.98|1405.88|1422.96|1405.86|7
1650118920000|2022-04-16 14:22:00|1422.97|1405.87|1423|1405.9|1423.02|1405.92|1422.97|1405.87|7
1650118930000|2022-04-16 14:22:10|1423.03|1405.93|1423.01|1405.91|1423.04|1405.94|1422.98|1405.88|10
1650118940000|2022-04-16 14:22:20|1423|1405.9|1422.99|1405.89|1423.01|1405.91|1422.99|1405.89|6
1650118950000|2022-04-16 14:22:30|1423.01|1405.91|1422.98|1405.88|1423.01|1405.91|1422.97|1405.87|8
1650118960000|2022-04-16 14:22:40|1423|1405.9|1423.01|1405.91|1423.02|1405.92|1422.96|1405.86|8
1650118970000|2022-04-16 14:22:50|1423.06|1405.96|1423.58|1406.48|1423.58|1406.48|1423.06|1405.96|13
1650118980000|2022-04-16 14:23:00|1423.9|1406.8|1423.84|1406.74|1423.9|1406.8|1423.84|1406.74|2
1650118990000|2022-04-16 14:23:10|1423.93|1406.83|1423.97|1406.87|1423.97|1406.87|1423.93|1406.83|3
1650119000000|2022-04-16 14:23:20|1423.94|1406.84|1424.04|1406.94|1424.04|1406.94|1423.94|1406.84|2
1650119010000|2022-04-16 14:23:30|1424.06|1406.96|1424.09|1406.99|1424.09|1406.99|1424.06|1406.96|4
1650119020000|2022-04-16 14:23:40|1424.1|1407|1424.1|1407|1424.1|1407|1424.1|1407|1
1650119040000|2022-04-16 14:24:00|1424.09|1406.99|1424.54|1407.44|1424.54|1407.44|1424.09|1406.99|5
1650119060000|2022-04-16 14:24:20|1424.55|1407.45|1425.14|1408.04|1425.22|1408.12|1424.55|1407.45|9
1650119070000|2022-04-16 14:24:30|1425.25|1408.15|1425.29|1408.19|1425.29|1408.19|1425.25|1408.15|2
1650119080000|2022-04-16 14:24:40|1425.48|1408.38|1425.51|1408.41|1425.51|1408.41|1425.48|1408.38|2
1650119090000|2022-04-16 14:24:50|1425.5|1408.4|1425.48|1408.38|1425.5|1408.4|1425.48|1408.38|2
1650119100000|2022-04-16 14:25:00|1425.51|1408.41|1425.53|1408.43|1425.53|1408.43|1425.51|1408.41|2
1650119110000|2022-04-16 14:25:10|1425.52|1408.42|1425.52|1408.42|1425.52|1408.42|1425.51|1408.41|3
1650119120000|2022-04-16 14:25:20|1425.59|1408.49|1425.59|1408.49|1425.59|1408.49|1425.59|1408.49|1
1650119150000|2022-04-16 14:25:50|1425.47|1408.37|1425.38|1408.28|1425.47|1408.37|1425.38|1408.28|5
1650119160000|2022-04-16 14:26:00|1425.48|1408.38|1425.58|1408.48|1425.58|1408.48|1425.48|1408.38|2
1650119170000|2022-04-16 14:26:10|1425.77|1408.67|1425.69|1408.59|1425.77|1408.67|1425.69|1408.59|2
1650119180000|2022-04-16 14:26:20|1425.65|1408.55|1425.79|1408.69|1425.79|1408.69|1425.65|1408.55|3
1650119200000|2022-04-16 14:26:40|1425.82|1408.72|1425.82|1408.72|1425.82|1408.72|1425.82|1408.72|1
1650119210000|2022-04-16 14:26:50|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1
1650119240000|2022-04-16 14:27:20|1425.8|1408.7|1425.8|1408.7|1425.8|1408.7|1425.8|1408.7|1
1650119250000|2022-04-16 14:27:30|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1
1650119260000|2022-04-16 14:27:40|1425.87|1408.77|1425.87|1408.77|1425.87|1408.77|1425.83|1408.73|3
1650119270000|2022-04-16 14:27:50|1425.97|1408.87|1425.97|1408.87|1425.97|1408.87|1425.97|1408.87|1
1650119280000|2022-04-16 14:28:00|1425.95|1408.85|1426.04|1408.94|1426.15|1409.05|1425.95|1408.85|12
1650119290000|2022-04-16 14:28:10|1426.05|1408.95|1426.02|1408.92|1426.06|1408.96|1426.02|1408.92|7
1650119300000|2022-04-16 14:28:20|1426.04|1408.94|1426.07|1408.97|1426.07|1408.97|1426.04|1408.94|4
1650119310000|2022-04-16 14:28:30|1426.08|1408.98|1426.09|1408.99|1426.11|1409.01|1426.04|1408.94|5
1650119320000|2022-04-16 14:28:40|1426.08|1408.98|1426.09|1408.99|1426.09|1408.99|1426.08|1408.98|2
1650119340000|2022-04-16 14:29:00|1425.97|1408.87|1426.01|1408.91|1426.01|1408.91|1425.97|1408.87|3
1650119370000|2022-04-16 14:29:30|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1426.14|1409.04|1
1650119380000|2022-04-16 14:29:40|1426.1|1409|1426.1|1409|1426.14|1409.04|1426.1|1409|3
1650119390000|2022-04-16 14:29:50|1426.11|1409.01|1426.13|1409.03|1426.13|1409.03|1426.11|1409.01|2
1650119420000|2022-04-16 14:30:20|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1
1650119430000|2022-04-16 14:30:30|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.02|1408.92|4
1650119440000|2022-04-16 14:30:40|1426|1408.9|1426.07|1408.97|1426.07|1408.97|1426|1408.9|3
1650119460000|2022-04-16 14:31:00|1426.03|1408.93|1426.07|1408.97|1426.07|1408.97|1426.03|1408.93|3
1650119470000|2022-04-16 14:31:10|1425.78|1408.68|1425.78|1408.68|1425.78|1408.68|1425.78|1408.68|1
1650119480000|2022-04-16 14:31:20|1425.8|1408.7|1425.88|1408.78|1425.9|1408.8|1425.8|1408.7|9
1650119490000|2022-04-16 14:31:30|1425.83|1408.73|1425.82|1408.72|1425.85|1408.75|1425.8|1408.7|8
1650119500000|2022-04-16 14:31:40|1425.73|1408.63|1424.78|1407.68|1425.73|1408.63|1424.78|1407.68|21
1650119510000|2022-04-16 14:31:50|1424.65|1407.55|1423.72|1406.62|1424.65|1407.55|1423.71|1406.61|21
1650119520000|2022-04-16 14:32:00|1423.63|1406.53|1423.36|1406.26|1423.63|1406.53|1423.19|1406.09|10
1650119530000|2022-04-16 14:32:10|1423.45|1406.35|1423.33|1406.23|1423.9|1406.8|1423.33|1406.23|13
1650119540000|2022-04-16 14:32:20|1423.34|1406.24|1423.31|1406.21|1423.34|1406.24|1423.31|1406.21|8
1650119550000|2022-04-16 14:32:30|1423.38|1406.28|1423.38|1406.28|1423.39|1406.29|1423.38|1406.28|3
1650119560000|2022-04-16 14:32:40|1423.33|1406.23|1423.33|1406.23|1423.34|1406.24|1423.33|1406.23|3
1650119570000|2022-04-16 14:32:50|1423.36|1406.26|1424.05|1406.95|1424.06|1406.96|1423.34|1406.24|11
1650119580000|2022-04-16 14:33:00|1424.04|1406.94|1424.12|1407.02|1424.12|1407.02|1424.04|1406.94|9
1650119590000|2022-04-16 14:33:10|1424.11|1407.01|1424.12|1407.02|1424.12|1407.02|1424.11|1407.01|4
1650119600000|2022-04-16 14:33:20|1424.11|1407.01|1424.11|1407.01|1424.11|1407.01|1424.11|1407.01|1
1650119610000|2022-04-16 14:33:30|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1424.11|1407.01|3
1650119620000|2022-04-16 14:33:40|1424.17|1407.07|1424.15|1407.05|1424.18|1407.08|1424.15|1407.05|6
1650119630000|2022-04-16 14:33:50|1424.16|1407.06|1424.15|1407.05|1424.16|1407.06|1424.15|1407.05|4
1650119640000|2022-04-16 14:34:00|1424.14|1407.04|1424.1|1407|1424.14|1407.04|1424.1|1407|2
1650119660000|2022-04-16 14:34:20|1424.09|1406.99|1424.05|1406.95|1424.09|1406.99|1424.04|1406.94|5
1650119670000|2022-04-16 14:34:30|1424.04|1406.94|1423.94|1406.84|1424.11|1407.01|1423.94|1406.84|10
1650119680000|2022-04-16 14:34:40|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1423.96|1406.86|5
1650119690000|2022-04-16 14:34:50|1424.03|1406.93|1423.97|1406.87|1424.05|1406.95|1423.96|1406.86|8
1650119700000|2022-04-16 14:35:00|1423.95|1406.85|1423.94|1406.84|1423.98|1406.88|1423.94|1406.84|10
1650119710000|2022-04-16 14:35:10|1423.99|1406.89|1423.96|1406.86|1423.99|1406.89|1423.96|1406.86|3
1650119720000|2022-04-16 14:35:20|1423.95|1406.85|1423.97|1406.87|1423.99|1406.89|1423.94|1406.84|7
1650119730000|2022-04-16 14:35:30|1423.96|1406.86|1423.97|1406.87|1423.97|1406.87|1423.96|1406.86|2
1650119740000|2022-04-16 14:35:40|1423.95|1406.85|1423.5|1406.4|1423.97|1406.87|1423.41|1406.31|15
1650119750000|2022-04-16 14:35:50|1423.48|1406.38|1423.48|1406.38|1423.5|1406.4|1423.46|1406.36|9
1650119760000|2022-04-16 14:36:00|1423.47|1406.37|1423.45|1406.35|1423.47|1406.37|1423.45|1406.35|2
1650119770000|2022-04-16 14:36:10|1423.51|1406.41|1423.52|1406.42|1423.54|1406.44|1423.51|1406.41|4
1650119780000|2022-04-16 14:36:20|1423.51|1406.41|1423.52|1406.42|1423.53|1406.43|1423.51|1406.41|4
1650119790000|2022-04-16 14:36:30|1423.54|1406.44|1423.53|1406.43|1423.6|1406.5|1423.53|1406.43|4
1650119810000|2022-04-16 14:36:50|1423.59|1406.49|1423.57|1406.47|1423.59|1406.49|1423.54|1406.44|4
1650119820000|2022-04-16 14:37:00|1423.58|1406.48|1423.92|1406.82|1423.92|1406.82|1423.58|1406.48|9
1650119830000|2022-04-16 14:37:10|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1
1650119840000|2022-04-16 14:37:20|1423.93|1406.83|1424.1|1407|1424.1|1407|1423.93|1406.83|2
1650119860000|2022-04-16 14:37:40|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1
1650119870000|2022-04-16 14:37:50|1424.22|1407.12|1424.25|1407.15|1424.28|1407.18|1424.22|1407.12|3
1650119880000|2022-04-16 14:38:00|1424.24|1407.14|1424.84|1407.74|1424.84|1407.74|1424.23|1407.13|12
1650119890000|2022-04-16 14:38:10|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1
1650119900000|2022-04-16 14:38:20|1424.98|1407.88|1425|1407.9|1425.05|1407.95|1424.95|1407.85|19
1650119910000|2022-04-16 14:38:30|1425.04|1407.94|1425.01|1407.91|1425.04|1407.94|1425.01|1407.91|5
1650119920000|2022-04-16 14:38:40|1425.06|1407.96|1425.11|1408.01|1425.12|1408.02|1425.01|1407.91|8
1650119930000|2022-04-16 14:38:50|1425.12|1408.02|1425.17|1408.07|1425.18|1408.08|1425.12|1408.02|10
1650119940000|2022-04-16 14:39:00|1425.16|1408.06|1425.15|1408.05|1425.19|1408.09|1425.12|1408.02|12
1650119950000|2022-04-16 14:39:10|1425.14|1408.04|1425.14|1408.04|1425.19|1408.09|1425.14|1408.04|5
1650119960000|2022-04-16 14:39:20|1425.13|1408.03|1425.06|1407.96|1425.13|1408.03|1425.06|1407.96|8
1650119970000|2022-04-16 14:39:30|1425.07|1407.97|1425.07|1407.97|1425.12|1408.02|1425.07|1407.97|7
1650119980000|2022-04-16 14:39:40|1425.12|1408.02|1425.12|1408.02|1425.12|1408.02|1425.07|1407.97|4
1650119990000|2022-04-16 14:39:50|1425.11|1408.01|1424.97|1407.87|1425.11|1408.01|1424.97|1407.87|10
1650120000000|2022-04-16 14:40:00|1424.99|1407.89|1424.99|1407.89|1425.01|1407.91|1424.91|1407.81|9
1650120010000|2022-04-16 14:40:10|1424.98|1407.88|1424.99|1407.89|1425.01|1407.91|1424.98|1407.88|7
1650120020000|2022-04-16 14:40:20|1425.01|1407.91|1425|1407.9|1425.02|1407.92|1424.99|1407.89|11
1650120030000|2022-04-16 14:40:30|1425.02|1407.92|1424.99|1407.89|1425.02|1407.92|1424.99|1407.89|7
1650120040000|2022-04-16 14:40:40|1425|1407.9|1425|1407.9|1425.01|1407.91|1424.99|1407.89|4
1650120050000|2022-04-16 14:40:50|1424.97|1407.87|1424.98|1407.88|1424.99|1407.89|1424.96|1407.86|4
1650120060000|2022-04-16 14:41:00|1424.87|1407.77|1424.47|1407.37|1424.87|1407.77|1424.4|1407.3|17
1650120070000|2022-04-16 14:41:10|1424.4|1407.3|1424.4|1407.3|1424.45|1407.35|1424.4|1407.3|5
1650120080000|2022-04-16 14:41:20|1424.47|1407.37|1424.44|1407.34|1424.47|1407.37|1424.39|1407.29|13
1650120090000|2022-04-16 14:41:30|1424.43|1407.33|1424.44|1407.34|1424.44|1407.34|1424.37|1407.27|9
1650120100000|2022-04-16 14:41:40|1424.43|1407.33|1424.13|1407.03|1424.43|1407.33|1424.12|1407.02|11
1650120120000|2022-04-16 14:42:00|1424.18|1407.08|1424.17|1407.07|1424.19|1407.09|1424.13|1407.03|7
1650120130000|2022-04-16 14:42:10|1424.21|1407.11|1424.14|1407.04|1424.21|1407.11|1424.13|1407.03|6
1650120140000|2022-04-16 14:42:20|1424.18|1407.08|1424.17|1407.07|1424.18|1407.08|1424.08|1406.98|12
1650120150000|2022-04-16 14:42:30|1424.18|1407.08|1424.33|1407.23|1424.36|1407.26|1424.18|1407.08|5
1650120160000|2022-04-16 14:42:40|1424.34|1407.24|1424.3|1407.2|1424.36|1407.26|1424.3|1407.2|7
1650120170000|2022-04-16 14:42:50|1424.35|1407.25|1424.35|1407.25|1424.4|1407.3|1424.3|1407.2|8
1650120180000|2022-04-16 14:43:00|1424.28|1407.18|1424.21|1407.11|1424.28|1407.18|1424.21|1407.11|8
1650120190000|2022-04-16 14:43:10|1424.2|1407.1|1424.21|1407.11|1424.24|1407.14|1424.2|1407.1|4
1650120200000|2022-04-16 14:43:20|1424.2|1407.1|1424.21|1407.11|1424.23|1407.13|1424.2|1407.1|5
1650120210000|2022-04-16 14:43:30|1424.18|1407.08|1424.17|1407.07|1424.19|1407.09|1424.17|1407.07|4
1650120220000|2022-04-16 14:43:40|1424.18|1407.08|1424.17|1407.07|1424.19|1407.09|1424.17|1407.07|4
1650120230000|2022-04-16 14:43:50|1424.18|1407.08|1424.13|1407.03|1424.18|1407.08|1424.13|1407.03|4
1650120240000|2022-04-16 14:44:00|1424.14|1407.04|1424.22|1407.12|1424.23|1407.13|1424.14|1407.04|10
1650120250000|2022-04-16 14:44:10|1424.24|1407.14|1424.24|1407.14|1424.26|1407.16|1424.23|1407.13|8
1650120260000|2022-04-16 14:44:20|1424.26|1407.16|1424.47|1407.37|1424.5|1407.4|1424.26|1407.16|13
1650120270000|2022-04-16 14:44:30|1424.48|1407.38|1424.51|1407.41|1424.53|1407.43|1424.47|1407.37|14
1650120280000|2022-04-16 14:44:40|1424.49|1407.39|1424.34|1407.24|1424.49|1407.39|1424.34|1407.24|6
1650120290000|2022-04-16 14:44:50|1424.35|1407.25|1424.31|1407.21|1424.36|1407.26|1424.28|1407.18|16
1650120300000|2022-04-16 14:45:00|1424.32|1407.22|1424.21|1407.11|1424.51|1407.41|1424.21|1407.11|13
1650120310000|2022-04-16 14:45:10|1424.33|1407.23|1424.36|1407.26|1424.38|1407.28|1424.33|1407.23|5
1650120320000|2022-04-16 14:45:20|1424.37|1407.27|1424.44|1407.34|1424.46|1407.36|1424.35|1407.25|9
1650120330000|2022-04-16 14:45:30|1424.43|1407.33|1424.42|1407.32|1424.44|1407.34|1424.41|1407.31|7
1650120340000|2022-04-16 14:45:40|1424.41|1407.31|1424.56|1407.46|1424.56|1407.46|1424.41|1407.31|2
1650120350000|2022-04-16 14:45:50|1424.55|1407.45|1424.56|1407.46|1424.57|1407.47|1424.55|1407.45|8
1650120360000|2022-04-16 14:46:00|1424.51|1407.41|1424.51|1407.41|1424.52|1407.42|1424.51|1407.41|3
1650120370000|2022-04-16 14:46:10|1424.53|1407.43|1424.52|1407.42|1424.54|1407.44|1424.52|1407.42|6
1650120380000|2022-04-16 14:46:20|1424.53|1407.43|1424.52|1407.42|1424.54|1407.44|1424.52|1407.42|10
1650120390000|2022-04-16 14:46:30|1424.51|1407.41|1424.51|1407.41|1424.52|1407.42|1424.51|1407.41|7
1650120400000|2022-04-16 14:46:40|1424.52|1407.42|1424.5|1407.4|1424.55|1407.45|1424.49|1407.39|11
1650120410000|2022-04-16 14:46:50|1424.49|1407.39|1424.41|1407.31|1424.5|1407.4|1424.41|1407.31|10
1650120420000|2022-04-16 14:47:00|1424.4|1407.3|1424.42|1407.32|1424.46|1407.36|1424.38|1407.28|10
1650120430000|2022-04-16 14:47:10|1424.41|1407.31|1424.18|1407.08|1424.41|1407.31|1424.18|1407.08|10
1650120440000|2022-04-16 14:47:20|1424.21|1407.11|1424.09|1406.99|1424.21|1407.11|1424.07|1406.97|11
1650120450000|2022-04-16 14:47:30|1424.06|1406.96|1424.08|1406.98|1424.14|1407.04|1424.06|1406.96|10
1650120460000|2022-04-16 14:47:40|1424.07|1406.97|1424.07|1406.97|1424.08|1406.98|1424.07|1406.97|3
1650120470000|2022-04-16 14:47:50|1424.11|1407.01|1424.16|1407.06|1424.16|1407.06|1424.11|1407.01|6
1650120480000|2022-04-16 14:48:00|1424.15|1407.05|1424.16|1407.06|1424.16|1407.06|1424.15|1407.05|4
1650120500000|2022-04-16 14:48:20|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1424.16|1407.06|4
1650120510000|2022-04-16 14:48:30|1424.19|1407.09|1424.38|1407.28|1424.46|1407.36|1424.19|1407.09|15
1650120520000|2022-04-16 14:48:40|1424.35|1407.25|1424.4|1407.3|1424.4|1407.3|1424.33|1407.23|15
1650120530000|2022-04-16 14:48:50|1424.46|1407.36|1424.6|1407.5|1424.65|1407.55|1424.4|1407.3|11
1650120540000|2022-04-16 14:49:00|1424.59|1407.49|1424.54|1407.44|1424.59|1407.49|1424.54|1407.44|14
1650120550000|2022-04-16 14:49:10|1424.53|1407.43|1424.56|1407.46|1424.6|1407.5|1424.51|1407.41|10
1650120560000|2022-04-16 14:49:20|1424.55|1407.45|1424.53|1407.43|1424.55|1407.45|1424.53|1407.43|3
1650120570000|2022-04-16 14:49:30|1424.56|1407.46|1424.48|1407.38|1424.56|1407.46|1424.46|1407.36|10
1650120580000|2022-04-16 14:49:40|1424.5|1407.4|1424.49|1407.39|1424.5|1407.4|1424.47|1407.37|3
1650120590000|2022-04-16 14:49:50|1424.5|1407.4|1424.49|1407.39|1424.5|1407.4|1424.47|1407.37|3
1650120600000|2022-04-16 14:50:00|1424.33|1407.23|1424.32|1407.22|1424.37|1407.27|1424.32|1407.22|11
1650120610000|2022-04-16 14:50:10|1424.31|1407.21|1424.33|1407.23|1424.36|1407.26|1424.31|1407.21|7
1650120620000|2022-04-16 14:50:20|1424.32|1407.22|1424.31|1407.21|1424.35|1407.25|1424.3|1407.2|11
1650120630000|2022-04-16 14:50:30|1424.32|1407.22|1424.31|1407.21|1424.32|1407.22|1424.31|1407.21|8
1650120640000|2022-04-16 14:50:40|1424.32|1407.22|1424.19|1407.09|1424.32|1407.22|1424.19|1407.09|10
1650120650000|2022-04-16 14:50:50|1424.17|1407.07|1424.19|1407.09|1424.21|1407.11|1424.17|1407.07|3
1650120660000|2022-04-16 14:51:00|1424.18|1407.08|1424.07|1406.97|1424.21|1407.11|1424.07|1406.97|5
1650120670000|2022-04-16 14:51:10|1424.13|1407.03|1424.08|1406.98|1424.13|1407.03|1424.08|1406.98|7
1650120690000|2022-04-16 14:51:30|1424.07|1406.97|1424.68|1407.58|1424.68|1407.58|1424.07|1406.97|14
1650120700000|2022-04-16 14:51:40|1424.7|1407.6|1425.07|1407.97|1425.16|1408.06|1424.7|1407.6|20
1650120710000|2022-04-16 14:51:50|1425.02|1407.92|1425.03|1407.93|1425.06|1407.96|1424.97|1407.87|10
1650120720000|2022-04-16 14:52:00|1425.01|1407.91|1425.02|1407.92|1425.08|1407.98|1424.97|1407.87|15
1650120730000|2022-04-16 14:52:10|1425|1407.9|1425.02|1407.92|1425.02|1407.92|1425|1407.9|2
1650120740000|2022-04-16 14:52:20|1425.07|1407.97|1425.25|1408.15|1425.3|1408.2|1425.06|1407.96|14
1650120750000|2022-04-16 14:52:30|1425.24|1408.14|1425.2|1408.1|1425.28|1408.18|1425.2|1408.1|9
1650120760000|2022-04-16 14:52:40|1425.27|1408.17|1425.26|1408.16|1425.29|1408.19|1425.26|1408.16|5
1650120770000|2022-04-16 14:52:50|1425.32|1408.22|1425.26|1408.16|1425.32|1408.22|1425.26|1408.16|9
1650120780000|2022-04-16 14:53:00|1425.29|1408.19|1425.26|1408.16|1425.31|1408.21|1425.25|1408.15|11
1650120790000|2022-04-16 14:53:10|1425.29|1408.19|1425.43|1408.33|1425.48|1408.38|1425.28|1408.18|11
1650120800000|2022-04-16 14:53:20|1425.42|1408.32|1425.43|1408.33|1425.46|1408.36|1425.41|1408.31|11
1650120810000|2022-04-16 14:53:30|1425.47|1408.37|1425.74|1408.64|1425.75|1408.65|1425.35|1408.25|15
1650120820000|2022-04-16 14:53:40|1425.75|1408.65|1425.74|1408.64|1425.75|1408.65|1425.74|1408.64|2
1650120830000|2022-04-16 14:53:50|1425.75|1408.65|1425.73|1408.63|1425.75|1408.65|1425.73|1408.63|2
1650120840000|2022-04-16 14:54:00|1425.74|1408.64|1425.77|1408.67|1425.84|1408.74|1425.74|1408.64|4
1650120850000|2022-04-16 14:54:10|1425.78|1408.68|1425.78|1408.68|1425.78|1408.68|1425.78|1408.68|1
1650120870000|2022-04-16 14:54:30|1425.8|1408.7|1425.8|1408.7|1425.8|1408.7|1425.79|1408.69|3
1650120880000|2022-04-16 14:54:40|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1
1650120890000|2022-04-16 14:54:50|1425.75|1408.65|1425.86|1408.76|1425.86|1408.76|1425.75|1408.65|6
1650120900000|2022-04-16 14:55:00|1425.87|1408.77|1425.87|1408.77|1425.87|1408.77|1425.87|1408.77|1
1650120910000|2022-04-16 14:55:10|1425.9|1408.8|1425.91|1408.81|1425.91|1408.81|1425.9|1408.8|2
1650120920000|2022-04-16 14:55:20|1425.83|1408.73|1425.4|1408.3|1425.86|1408.76|1425.38|1408.28|11
1650120930000|2022-04-16 14:55:30|1425.41|1408.31|1425.71|1408.61|1425.76|1408.66|1425.23|1408.13|19
1650120940000|2022-04-16 14:55:40|1425.62|1408.52|1425.51|1408.41|1425.76|1408.66|1425.51|1408.41|19
1650120950000|2022-04-16 14:55:50|1425.62|1408.52|1425.63|1408.53|1425.67|1408.57|1425.59|1408.49|9
1650120960000|2022-04-16 14:56:00|1425.62|1408.52|1425.6|1408.5|1425.62|1408.52|1425.6|1408.5|2
1650120970000|2022-04-16 14:56:10|1425.57|1408.47|1425.58|1408.48|1425.62|1408.52|1425.57|1408.47|12
1650120980000|2022-04-16 14:56:20|1425.61|1408.51|1425.6|1408.5|1425.7|1408.6|1425.6|1408.5|11
1650120990000|2022-04-16 14:56:30|1425.61|1408.51|1425.63|1408.53|1425.72|1408.62|1425.61|1408.51|17
1650121000000|2022-04-16 14:56:40|1425.62|1408.52|1425.58|1408.48|1425.62|1408.52|1425.57|1408.47|6
1650121010000|2022-04-16 14:56:50|1425.57|1408.47|1425.43|1408.33|1425.63|1408.53|1425.43|1408.33|15
1650121020000|2022-04-16 14:57:00|1425.41|1408.31|1425.44|1408.34|1425.49|1408.39|1425.41|1408.31|12
1650121030000|2022-04-16 14:57:10|1425.45|1408.35|1425.42|1408.32|1425.45|1408.35|1425.42|1408.32|11
1650121040000|2022-04-16 14:57:20|1425.44|1408.34|1425.44|1408.34|1425.49|1408.39|1425.43|1408.33|12
1650121050000|2022-04-16 14:57:30|1425.43|1408.33|1425.43|1408.33|1425.45|1408.35|1425.41|1408.31|11
1650121060000|2022-04-16 14:57:40|1425.42|1408.32|1425.39|1408.29|1425.44|1408.34|1425.39|1408.29|16
1650121070000|2022-04-16 14:57:50|1425.38|1408.28|1424.8|1407.7|1425.38|1408.28|1424.65|1407.55|14
1650121080000|2022-04-16 14:58:00|1424.65|1407.55|1424.59|1407.49|1424.7|1407.6|1424.59|1407.49|12
1650121090000|2022-04-16 14:58:10|1424.66|1407.56|1424.62|1407.52|1424.67|1407.57|1424.59|1407.49|12
1650121100000|2022-04-16 14:58:20|1424.64|1407.54|1424.62|1407.52|1424.68|1407.58|1424.62|1407.52|9
1650121110000|2022-04-16 14:58:30|1424.64|1407.54|1424.63|1407.53|1424.65|1407.55|1424.62|1407.52|6
1650121120000|2022-04-16 14:58:40|1424.69|1407.59|1424.64|1407.54|1424.69|1407.59|1424.63|1407.53|9
1650121130000|2022-04-16 14:58:50|1424.66|1407.56|1424.66|1407.56|1424.68|1407.58|1424.64|1407.54|6
1650121140000|2022-04-16 14:59:00|1424.65|1407.55|1424.61|1407.51|1424.66|1407.56|1424.61|1407.51|7
1650121150000|2022-04-16 14:59:10|1424.91|1407.81|1425.11|1408.01|1425.11|1408.01|1424.91|1407.81|13
1650121160000|2022-04-16 14:59:20|1425.22|1408.12|1425.17|1408.07|1425.22|1408.12|1425.17|1408.07|5
1650121170000|2022-04-16 14:59:30|1425.2|1408.1|1425.17|1408.07|1425.2|1408.1|1425.17|1408.07|2
1650121180000|2022-04-16 14:59:40|1425.18|1408.08|1425.17|1408.07|1425.2|1408.1|1425.17|1408.07|8
1650121190000|2022-04-16 14:59:50|1425.18|1408.08|1425.17|1408.07|1425.2|1408.1|1425.17|1408.07|12
1650121200000|2022-04-16 15:00:00|1425.18|1408.08|1427.49|1410.39|1427.49|1410.39|1425.18|1408.08|20
1650121210000|2022-04-16 15:00:10|1427.03|1409.93|1427.48|1410.38|1427.48|1410.38|1426.94|1409.84|12
1650121220000|2022-04-16 15:00:20|1427.61|1410.51|1428.84|1411.74|1428.94|1411.84|1427.61|1410.51|14
1650121230000|2022-04-16 15:00:30|1428.85|1411.75|1429.37|1412.27|1429.37|1412.27|1428.81|1411.71|9
1650121240000|2022-04-16 15:00:40|1428.97|1411.87|1429.01|1411.91|1429.01|1411.91|1428.87|1411.77|6
1650121250000|2022-04-16 15:00:50|1429.1|1412|1429.06|1411.96|1429.1|1412|1428.97|1411.87|6
1650121260000|2022-04-16 15:01:00|1429.15|1412.05|1429.15|1412.05|1429.17|1412.07|1429.09|1411.99|14
1650121270000|2022-04-16 15:01:10|1429.14|1412.04|1429.17|1412.07|1429.17|1412.07|1429.1|1412|7
1650121280000|2022-04-16 15:01:20|1429.18|1412.08|1429.03|1411.93|1429.19|1412.09|1428.96|1411.86|6
1650121290000|2022-04-16 15:01:30|1429.06|1411.96|1429.05|1411.95|1429.1|1412|1429.03|1411.93|7
1650121300000|2022-04-16 15:01:40|1429.07|1411.97|1429.07|1411.97|1429.07|1411.97|1429.05|1411.95|3
1650121310000|2022-04-16 15:01:50|1429.05|1411.95|1428.98|1411.88|1429.05|1411.95|1428.98|1411.88|2
1650121320000|2022-04-16 15:02:00|1428.99|1411.89|1429.01|1411.91|1429.02|1411.92|1428.95|1411.85|10
1650121330000|2022-04-16 15:02:10|1429.23|1412.13|1429.32|1412.22|1429.4|1412.3|1429.22|1412.12|7
1650121350000|2022-04-16 15:02:30|1429.41|1412.31|1429.25|1412.15|1429.41|1412.31|1429.24|1412.14|11
1650121360000|2022-04-16 15:02:40|1429.28|1412.18|1429.28|1412.18|1429.29|1412.19|1429.26|1412.16|4
1650121370000|2022-04-16 15:02:50|1429.26|1412.16|1429.25|1412.15|1429.26|1412.16|1429.25|1412.15|4
1650121380000|2022-04-16 15:03:00|1429.14|1412.04|1429.18|1412.08|1429.18|1412.08|1429.14|1412.04|2
1650121390000|2022-04-16 15:03:10|1429.14|1412.04|1429.1|1412|1429.14|1412.04|1429.1|1412|2
1650121400000|2022-04-16 15:03:20|1429.09|1411.99|1428.44|1411.34|1429.14|1412.04|1428.44|1411.34|8
1650121410000|2022-04-16 15:03:30|1428.46|1411.36|1428.25|1411.15|1428.46|1411.36|1428.23|1411.13|9
1650121430000|2022-04-16 15:03:50|1428.19|1411.09|1428.17|1411.07|1428.25|1411.15|1428.17|1411.07|4
1650121440000|2022-04-16 15:04:00|1428.16|1411.06|1427.37|1410.27|1428.16|1411.06|1427.35|1410.25|17
1650121450000|2022-04-16 15:04:10|1427.36|1410.26|1427.15|1410.05|1427.48|1410.38|1427.12|1410.02|16
1650121460000|2022-04-16 15:04:20|1427.09|1409.99|1426.63|1409.53|1427.09|1409.99|1426.58|1409.48|12
1650121470000|2022-04-16 15:04:30|1426.62|1409.52|1426.45|1409.35|1426.67|1409.57|1426.45|1409.35|9
1650121480000|2022-04-16 15:04:40|1426.46|1409.36|1426.01|1408.91|1426.46|1409.36|1426.01|1408.91|7
1650121490000|2022-04-16 15:04:50|1426|1408.9|1426.07|1408.97|1426.07|1408.97|1425.99|1408.89|7
1650121500000|2022-04-16 15:05:00|1426.08|1408.98|1425.36|1408.26|1426.08|1408.98|1425.12|1408.02|17
1650121510000|2022-04-16 15:05:10|1425.11|1408.01|1424.22|1407.12|1425.11|1408.01|1423.96|1406.86|19
1650121520000|2022-04-16 15:05:20|1424.17|1407.07|1424.38|1407.28|1424.41|1407.31|1424.15|1407.05|13
1650121530000|2022-04-16 15:05:30|1424.1|1407|1424.12|1407.02|1424.13|1407.03|1424.09|1406.99|4
1650121540000|2022-04-16 15:05:40|1424|1406.9|1424.13|1407.03|1424.14|1407.04|1424|1406.9|8
1650121550000|2022-04-16 15:05:50|1424.14|1407.04|1424.35|1407.25|1424.36|1407.26|1424.13|1407.03|7
1650121560000|2022-04-16 15:06:00|1424.31|1407.21|1424.29|1407.19|1424.31|1407.21|1424.25|1407.15|7
1650121570000|2022-04-16 15:06:10|1424.34|1407.24|1424.3|1407.2|1424.35|1407.25|1424.24|1407.14|11
1650121580000|2022-04-16 15:06:20|1424.25|1407.15|1424.82|1407.72|1424.84|1407.74|1424.24|1407.14|19
1650121590000|2022-04-16 15:06:30|1424.84|1407.74|1424.84|1407.74|1424.84|1407.74|1424.84|1407.74|1
1650121600000|2022-04-16 15:06:40|1424.86|1407.76|1424.98|1407.88|1424.98|1407.88|1424.86|1407.76|4
1650121610000|2022-04-16 15:06:50|1425.34|1408.24|1425.38|1408.28|1425.38|1408.28|1425.34|1408.24|2
1650121620000|2022-04-16 15:07:00|1425.54|1408.44|1425.93|1408.83|1425.93|1408.83|1425.54|1408.44|10
1650121630000|2022-04-16 15:07:10|1426.04|1408.94|1426.58|1409.48|1426.58|1409.48|1426.04|1408.94|4
1650121640000|2022-04-16 15:07:20|1426.59|1409.49|1426.58|1409.48|1426.59|1409.49|1426.58|1409.48|2
1650121650000|2022-04-16 15:07:30|1426.67|1409.57|1426.74|1409.64|1426.74|1409.64|1426.67|1409.57|4
1650121660000|2022-04-16 15:07:40|1426.91|1409.81|1425.67|1408.57|1426.91|1409.81|1425.67|1408.57|22
1650121670000|2022-04-16 15:07:50|1425.62|1408.52|1425.19|1408.09|1425.67|1408.57|1425.03|1407.93|21
1650121680000|2022-04-16 15:08:00|1425.23|1408.13|1425.25|1408.15|1425.25|1408.15|1425.23|1408.13|2
1650121690000|2022-04-16 15:08:10|1425.31|1408.21|1425.38|1408.28|1425.38|1408.28|1425.31|1408.21|3
1650121700000|2022-04-16 15:08:20|1425.36|1408.26|1425.31|1408.21|1425.36|1408.26|1425.31|1408.21|5
1650121710000|2022-04-16 15:08:30|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1425.21|1408.11|5
1650121720000|2022-04-16 15:08:40|1425.22|1408.12|1425.17|1408.07|1425.22|1408.12|1425.12|1408.02|6
1650121730000|2022-04-16 15:08:50|1425.16|1408.06|1425.12|1408.02|1425.16|1408.06|1424.98|1407.88|16
1650121740000|2022-04-16 15:09:00|1425.18|1408.08|1425.18|1408.08|1425.18|1408.08|1425.18|1408.08|1
1650121760000|2022-04-16 15:09:20|1425.23|1408.13|1425.19|1408.09|1425.24|1408.14|1425.19|1408.09|6
1650121780000|2022-04-16 15:09:40|1425.18|1408.08|1425.14|1408.04|1425.18|1408.08|1425.14|1408.04|4
1650121790000|2022-04-16 15:09:50|1425.13|1408.03|1425.1|1408|1425.13|1408.03|1425.07|1407.97|7
1650121800000|2022-04-16 15:10:00|1425.08|1407.98|1424.71|1407.61|1425.08|1407.98|1424.71|1407.61|20
1650121810000|2022-04-16 15:10:10|1424.65|1407.55|1424.56|1407.46|1424.65|1407.55|1424.5|1407.4|13
1650121820000|2022-04-16 15:10:20|1424.52|1407.42|1424.3|1407.2|1424.52|1407.42|1424.3|1407.2|19
1650121830000|2022-04-16 15:10:30|1424.31|1407.21|1424.4|1407.3|1424.4|1407.3|1424.31|1407.21|10
1650121840000|2022-04-16 15:10:40|1424.37|1407.27|1424.32|1407.22|1424.37|1407.27|1424.3|1407.2|13
1650121850000|2022-04-16 15:10:50|1424.35|1407.25|1424.07|1406.97|1424.35|1407.25|1424.05|1406.95|16
1650121860000|2022-04-16 15:11:00|1424.11|1407.01|1424.3|1407.2|1424.32|1407.22|1424.1|1407|12
1650121870000|2022-04-16 15:11:10|1424.35|1407.25|1424.37|1407.27|1424.4|1407.3|1424.35|1407.25|9
1650121880000|2022-04-16 15:11:20|1424.4|1407.3|1424.79|1407.69|1424.79|1407.69|1424.4|1407.3|20
1650121890000|2022-04-16 15:11:30|1424.83|1407.73|1425|1407.9|1425|1407.9|1424.79|1407.69|6
1650121900000|2022-04-16 15:11:40|1425.01|1407.91|1424.59|1407.49|1425.01|1407.91|1424.57|1407.47|12
1650121910000|2022-04-16 15:11:50|1424.58|1407.48|1424.16|1407.06|1424.63|1407.53|1424.16|1407.06|12
1650121920000|2022-04-16 15:12:00|1424.17|1407.07|1424.14|1407.04|1424.17|1407.07|1424.14|1407.04|2
1650121930000|2022-04-16 15:12:10|1424.18|1407.08|1424.32|1407.22|1424.36|1407.26|1424.18|1407.08|6
1650121940000|2022-04-16 15:12:20|1424.37|1407.27|1423.61|1406.51|1424.37|1407.27|1423.6|1406.5|11
1650121950000|2022-04-16 15:12:30|1423.6|1406.5|1424.13|1407.03|1424.16|1407.06|1423.56|1406.46|19
1650121960000|2022-04-16 15:12:40|1424.11|1407.01|1424.13|1407.03|1424.31|1407.21|1424.11|1407.01|4
1650121970000|2022-04-16 15:12:50|1424.11|1407.01|1423.51|1406.41|1424.11|1407.01|1423.48|1406.38|7
1650121980000|2022-04-16 15:13:00|1423.26|1406.16|1423.21|1406.11|1423.26|1406.16|1423.21|1406.11|6
1650121990000|2022-04-16 15:13:10|1423.26|1406.16|1423.17|1406.07|1423.26|1406.16|1423.17|1406.07|4
1650122000000|2022-04-16 15:13:20|1423.22|1406.12|1422.29|1405.19|1423.23|1406.13|1422.12|1405.02|21
1650122010000|2022-04-16 15:13:30|1422.31|1405.21|1421.58|1404.48|1422.31|1405.21|1421.58|1404.48|20
1650122020000|2022-04-16 15:13:40|1421.59|1404.49|1420.08|1402.98|1421.59|1404.49|1420.08|1402.98|16
1650122030000|2022-04-16 15:13:50|1419.88|1402.78|1418.06|1400.96|1419.88|1402.78|1418.06|1400.96|26
1650122040000|2022-04-16 15:14:00|1417.76|1400.66|1415.67|1398.57|1417.86|1400.76|1415.67|1398.57|22
1650122050000|2022-04-16 15:14:10|1415.6|1398.5|1411.6|1394.5|1415.6|1405.16|1409.24|1394.5|24
1650122060000|2022-04-16 15:14:20|1411.78|1394.68|1412.41|1395.31|1413.21|1396.11|1411.78|1394.68|28
1650122070000|2022-04-16 15:14:30|1412.4|1395.3|1411.85|1394.75|1412.4|1395.3|1411.3|1394.2|25
1650122080000|2022-04-16 15:14:40|1411.87|1394.77|1412.08|1394.98|1412.33|1395.23|1411.87|1394.77|20
1650122090000|2022-04-16 15:14:50|1412.06|1394.96|1410.28|1393.18|1412.06|1394.96|1410.28|1393.18|20
1650122100000|2022-04-16 15:15:00|1410.21|1393.11|1407.26|1390.16|1410.21|1393.11|1407.26|1390.16|30
1650122110000|2022-04-16 15:15:10|1407.35|1390.25|1408.36|1391.26|1408.36|1391.26|1407.25|1390.15|25
1650122120000|2022-04-16 15:15:20|1408.35|1391.25|1408.97|1391.87|1409.08|1391.98|1407.67|1390.57|14
1650122130000|2022-04-16 15:15:30|1409.24|1392.14|1409.61|1392.51|1410.14|1393.04|1409.24|1392.14|27
1650122140000|2022-04-16 15:15:40|1409.62|1392.52|1409.25|1392.15|1409.64|1392.54|1409.25|1392.15|9
1650122150000|2022-04-16 15:15:50|1409.22|1392.12|1409.76|1392.66|1409.76|1392.66|1408.55|1391.45|25
1650122160000|2022-04-16 15:16:00|1409.81|1392.71|1409.51|1392.41|1410.01|1392.91|1409.51|1392.41|7
1650122170000|2022-04-16 15:16:10|1409.5|1392.4|1409.5|1392.4|1409.53|1392.43|1409.49|1392.39|5
1650122180000|2022-04-16 15:16:20|1409.52|1392.42|1409.11|1392.01|1409.52|1392.42|1408.77|1391.67|20
1650122190000|2022-04-16 15:16:30|1409.1|1392|1409.27|1392.17|1409.32|1392.22|1409.1|1392|13
1650122200000|2022-04-16 15:16:40|1409.2|1392.1|1409.06|1391.96|1409.24|1392.14|1408.77|1391.67|15
1650122210000|2022-04-16 15:16:50|1409.08|1391.98|1409.22|1392.12|1409.39|1392.29|1409.08|1391.98|16
1650122220000|2022-04-16 15:17:00|1409.23|1392.13|1408.34|1391.24|1409.26|1392.16|1408.34|1391.24|24
1650122230000|2022-04-16 15:17:10|1408.36|1391.26|1409.42|1392.32|1409.69|1392.59|1408.36|1391.26|23
1650122240000|2022-04-16 15:17:20|1409.53|1392.43|1409.6|1392.5|1409.85|1392.75|1409.49|1392.39|13
1650122250000|2022-04-16 15:17:30|1409.61|1392.51|1410.58|1393.48|1410.6|1393.5|1409.61|1392.51|5
1650122260000|2022-04-16 15:17:40|1411.02|1393.92|1410.92|1393.82|1411.02|1393.92|1410.68|1393.58|13
1650122270000|2022-04-16 15:17:50|1410.63|1393.53|1410.95|1393.85|1410.95|1393.85|1410.57|1393.47|13
1650122280000|2022-04-16 15:18:00|1410.98|1393.88|1411.53|1394.43|1411.65|1394.55|1410.98|1393.88|21
1650122290000|2022-04-16 15:18:10|1411.54|1394.44|1411.28|1394.18|1411.54|1394.44|1411.28|1394.18|12
1650122300000|2022-04-16 15:18:20|1411.27|1394.17|1411.12|1394.02|1411.28|1394.18|1411.08|1393.98|9
1650122310000|2022-04-16 15:18:30|1411|1393.9|1411.72|1394.62|1411.72|1394.62|1410.99|1393.89|11
1650122320000|2022-04-16 15:18:40|1411.84|1394.74|1411.8|1394.7|1411.84|1394.74|1411.61|1394.51|11
1650122330000|2022-04-16 15:18:50|1411.83|1394.73|1411.37|1394.27|1411.92|1394.82|1411.28|1394.18|15
1650122340000|2022-04-16 15:19:00|1411.28|1394.18|1411.35|1394.25|1411.4|1394.3|1411.28|1394.18|22
1650122350000|2022-04-16 15:19:10|1411.37|1394.27|1411.3|1394.2|1411.41|1394.31|1411.28|1394.18|14
1650122360000|2022-04-16 15:19:20|1411.27|1394.17|1411.18|1394.08|1411.31|1394.21|1411.18|1394.08|15
1650122370000|2022-04-16 15:19:30|1411.15|1394.05|1411.14|1394.04|1411.19|1394.09|1411.13|1394.03|10
1650122380000|2022-04-16 15:19:40|1411.15|1394.05|1411.37|1394.27|1411.38|1394.28|1411.15|1394.05|11
1650122390000|2022-04-16 15:19:50|1411.38|1394.28|1410.7|1393.6|1411.38|1394.28|1410.7|1393.6|14
1650122400000|2022-04-16 15:20:00|1410.57|1393.47|1410.52|1393.42|1410.61|1393.51|1410.52|1393.42|3
1650122410000|2022-04-16 15:20:10|1410.66|1393.56|1410.66|1393.56|1410.66|1393.56|1410.66|1393.56|1
1650122420000|2022-04-16 15:20:20|1410.51|1393.41|1410.36|1393.26|1410.51|1393.41|1410.36|1393.26|2
1650122430000|2022-04-16 15:20:30|1410.38|1393.28|1410.55|1393.45|1410.55|1393.45|1410.38|1393.28|2
1650122440000|2022-04-16 15:20:40|1410.54|1393.44|1410.54|1393.44|1410.54|1393.44|1410.54|1393.44|1
1650122450000|2022-04-16 15:20:50|1410.45|1393.35|1410.28|1393.18|1410.45|1393.35|1410.28|1393.18|3
1650122460000|2022-04-16 15:21:00|1410.27|1393.17|1410.01|1392.91|1410.28|1393.18|1409.95|1392.85|9
1650122470000|2022-04-16 15:21:10|1409.97|1392.87|1409.76|1392.66|1409.97|1392.87|1409.75|1392.65|8
1650122480000|2022-04-16 15:21:20|1409.75|1392.65|1409.66|1392.56|1409.77|1392.67|1409.6|1392.5|17
1650122490000|2022-04-16 15:21:30|1409.65|1392.55|1409.63|1392.53|1409.68|1392.58|1409.62|1392.52|14
1650122500000|2022-04-16 15:21:40|1409.61|1392.51|1409.56|1392.46|1409.69|1392.59|1409.54|1392.44|18
1650122510000|2022-04-16 15:21:50|1409.55|1392.45|1409.72|1392.62|1409.75|1392.65|1409.52|1392.42|13
1650122520000|2022-04-16 15:22:00|1409.73|1392.63|1409.69|1392.59|1409.78|1392.68|1409.68|1392.58|8
1650122530000|2022-04-16 15:22:10|1409.78|1392.68|1410.13|1393.03|1410.13|1393.03|1409.78|1392.68|5
1650122540000|2022-04-16 15:22:20|1410.12|1393.02|1410.35|1393.25|1410.39|1393.29|1410.12|1393.02|6
1650122550000|2022-04-16 15:22:30|1410.45|1393.35|1410.44|1393.34|1410.45|1393.35|1410.44|1393.34|4
1650122560000|2022-04-16 15:22:40|1410.37|1393.27|1410.39|1393.29|1410.44|1393.34|1410.31|1393.21|7
1650122570000|2022-04-16 15:22:50|1410.35|1393.25|1410.28|1393.18|1410.35|1393.25|1410.27|1393.17|6
1650122580000|2022-04-16 15:23:00|1410.27|1393.17|1410.34|1393.24|1410.34|1393.24|1410.27|1393.17|6
1650122590000|2022-04-16 15:23:10|1410.37|1393.27|1410.38|1393.28|1410.38|1393.28|1410.34|1393.24|5
1650122600000|2022-04-16 15:23:20|1410.37|1393.27|1410.32|1393.22|1410.39|1393.29|1410.32|1393.22|5
1650122610000|2022-04-16 15:23:30|1410.31|1393.21|1410.14|1393.04|1410.31|1393.21|1410.14|1393.04|7
1650122620000|2022-04-16 15:23:40|1410.13|1393.03|1410.05|1392.95|1410.17|1393.07|1410.05|1392.95|16
1650122630000|2022-04-16 15:23:50|1410.04|1392.94|1410.02|1392.92|1410.05|1392.95|1410.02|1392.92|4
1650122640000|2022-04-16 15:24:00|1410.01|1392.91|1410.02|1392.92|1410.04|1392.94|1410.01|1392.91|4
1650122650000|2022-04-16 15:24:10|1410.06|1392.96|1409.66|1392.56|1410.06|1392.96|1409.66|1392.56|10
1650122660000|2022-04-16 15:24:20|1409.47|1392.37|1409.29|1392.19|1409.47|1392.37|1409.29|1392.19|13
1650122670000|2022-04-16 15:24:30|1409.33|1392.23|1409.34|1392.24|1409.35|1392.25|1409.29|1392.19|13
1650122680000|2022-04-16 15:24:40|1409.33|1392.23|1409.31|1392.21|1409.35|1392.25|1409.3|1392.2|12
1650122690000|2022-04-16 15:24:50|1409.34|1392.24|1408.67|1391.57|1409.34|1392.24|1408.67|1391.57|17
1650122700000|2022-04-16 15:25:00|1408.68|1391.58|1408.59|1391.49|1408.68|1391.58|1408.35|1391.25|13
1650122710000|2022-04-16 15:25:10|1408.65|1391.55|1408.82|1391.72|1408.83|1391.73|1408.6|1391.5|11
1650122720000|2022-04-16 15:25:20|1408.83|1391.73|1408.6|1391.5|1408.83|1391.73|1408.51|1391.41|6
1650122730000|2022-04-16 15:25:30|1408.64|1391.54|1408.32|1391.22|1408.64|1391.54|1408.32|1391.22|13
1650122740000|2022-04-16 15:25:40|1408.34|1391.24|1408.71|1391.61|1408.71|1391.61|1408.34|1391.24|7
1650122750000|2022-04-16 15:25:50|1408.7|1391.6|1409.15|1392.05|1409.15|1392.05|1408.7|1391.6|11
1650122760000|2022-04-16 15:26:00|1409.16|1392.06|1409.98|1392.88|1409.98|1392.88|1409.16|1392.06|15
1650122770000|2022-04-16 15:26:10|1409.96|1392.86|1410.09|1392.99|1410.09|1392.99|1409.96|1392.86|4
1650122780000|2022-04-16 15:26:20|1410.08|1392.98|1410.12|1393.02|1410.21|1393.11|1410.08|1392.98|7
1650122790000|2022-04-16 15:26:30|1410.11|1393.01|1410.2|1393.1|1410.2|1393.1|1410.11|1393.01|3
1650122800000|2022-04-16 15:26:40|1410.34|1393.24|1410.45|1393.35|1410.45|1393.35|1410.32|1393.22|4
1650122810000|2022-04-16 15:26:50|1410.43|1393.33|1410.34|1393.24|1410.45|1393.35|1410.34|1393.24|7
1650122820000|2022-04-16 15:27:00|1410.33|1393.23|1410.15|1393.05|1410.37|1393.27|1410.11|1393.01|12
1650122830000|2022-04-16 15:27:10|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1
1650122840000|2022-04-16 15:27:20|1410.24|1393.14|1409.48|1392.38|1410.24|1393.14|1409.37|1392.27|19
1650122850000|2022-04-16 15:27:30|1409.37|1392.27|1409.48|1392.38|1409.49|1392.39|1409.37|1392.27|3
1650122860000|2022-04-16 15:27:40|1409.47|1392.37|1409.46|1392.36|1409.47|1392.37|1409.46|1392.36|4
1650122870000|2022-04-16 15:27:50|1409.47|1392.37|1409.47|1392.37|1409.47|1392.37|1409.47|1392.37|1
1650122880000|2022-04-16 15:28:00|1409.26|1392.16|1409.3|1392.2|1409.31|1392.21|1409.26|1392.16|5
1650122890000|2022-04-16 15:28:10|1409.29|1392.19|1409.99|1392.89|1409.99|1392.89|1409.29|1392.19|12
1650122900000|2022-04-16 15:28:20|1410|1392.9|1410.18|1393.08|1410.18|1393.08|1410|1392.9|8
1650122910000|2022-04-16 15:28:30|1410.19|1393.09|1410.22|1393.12|1410.23|1393.13|1410.18|1393.08|5
1650122920000|2022-04-16 15:28:40|1410.24|1393.14|1410.34|1393.24|1410.34|1393.24|1410.24|1393.14|5
1650122930000|2022-04-16 15:28:50|1410.25|1393.15|1410.52|1393.42|1410.9|1393.8|1410.25|1393.15|14
1650122940000|2022-04-16 15:29:00|1410.53|1393.43|1410.56|1393.46|1410.57|1393.47|1410.53|1393.43|5
1650122950000|2022-04-16 15:29:10|1410.57|1393.47|1410.59|1393.49|1410.62|1393.52|1410.55|1393.45|6
1650122960000|2022-04-16 15:29:20|1410.55|1393.45|1409.58|1392.48|1410.55|1393.45|1409.58|1392.48|8
1650122970000|2022-04-16 15:29:30|1409.56|1392.46|1409.72|1392.62|1409.74|1392.64|1409.55|1392.45|14
1650122980000|2022-04-16 15:29:40|1409.51|1392.41|1409.3|1392.2|1409.51|1392.41|1409.3|1392.2|4
1650122990000|2022-04-16 15:29:50|1409.29|1392.19|1409.29|1392.19|1409.29|1392.19|1409.29|1392.19|1
1650123000000|2022-04-16 15:30:00|1409.28|1392.18|1408.51|1391.41|1409.29|1392.19|1408.49|1391.39|15
1650123010000|2022-04-16 15:30:10|1408.5|1391.4|1408.32|1391.22|1408.5|1391.4|1408.26|1391.16|8
1650123020000|2022-04-16 15:30:20|1408.36|1391.26|1408.56|1391.46|1408.56|1391.46|1408.36|1391.26|8
1650123030000|2022-04-16 15:30:30|1408.55|1391.45|1408.95|1391.85|1408.95|1391.85|1408.52|1391.42|13
1650123040000|2022-04-16 15:30:40|1408.94|1391.84|1409.07|1391.97|1409.07|1391.97|1408.94|1391.84|9
1650123050000|2022-04-16 15:30:50|1409.11|1392.01|1409.81|1392.71|1409.81|1392.71|1409.11|1392.01|15
1650123060000|2022-04-16 15:31:00|1409.69|1392.59|1409.29|1392.19|1409.69|1392.59|1409.29|1392.19|10
1650123070000|2022-04-16 15:31:10|1409.24|1392.14|1408.8|1391.7|1409.29|1392.19|1408.8|1391.7|15
1650123080000|2022-04-16 15:31:20|1408.76|1391.66|1408.34|1391.24|1408.76|1391.66|1408.31|1391.21|10
1650123090000|2022-04-16 15:31:30|1408.35|1391.25|1408.44|1391.34|1408.44|1391.34|1408.28|1391.18|9
1650123100000|2022-04-16 15:31:40|1408.46|1391.36|1408.37|1391.27|1409.02|1391.92|1408.37|1391.27|24
1650123110000|2022-04-16 15:31:50|1408.23|1391.13|1407.59|1390.49|1408.26|1391.16|1407.59|1390.49|20
1650123120000|2022-04-16 15:32:00|1407.24|1390.14|1407.09|1389.99|1407.24|1390.14|1407.09|1389.99|4
1650123130000|2022-04-16 15:32:10|1407.1|1390|1407.08|1389.98|1407.1|1390|1407.08|1389.98|3
1650123140000|2022-04-16 15:32:20|1407.23|1390.13|1407.23|1390.13|1407.23|1390.13|1407.23|1390.13|1
1650123150000|2022-04-16 15:32:30|1407.14|1390.04|1407.16|1390.06|1407.23|1390.13|1407.14|1390.04|4
1650123160000|2022-04-16 15:32:40|1407.18|1390.08|1407.17|1390.07|1407.26|1390.16|1407.17|1390.07|4
1650123170000|2022-04-16 15:32:50|1407.19|1390.09|1404.39|1387.29|1407.19|1390.09|1404.24|1387.14|13
1650123180000|2022-04-16 15:33:00|1404.4|1387.3|1402.93|1385.83|1404.4|1387.3|1402.93|1385.83|21
1650123190000|2022-04-16 15:33:10|1402.92|1385.82|1402.86|1385.76|1402.92|1385.82|1402.67|1385.57|18
1650123200000|2022-04-16 15:33:20|1402.91|1385.81|1402.82|1385.72|1403.01|1385.91|1402.76|1385.66|9
1650123210000|2022-04-16 15:33:30|1402.76|1385.66|1403.24|1386.14|1403.25|1386.15|1402.76|1385.66|13
1650123220000|2022-04-16 15:33:40|1403.23|1386.13|1403.09|1385.99|1403.23|1386.13|1403.09|1385.99|3
1650123230000|2022-04-16 15:33:50|1403.1|1386|1402.81|1385.71|1403.24|1386.14|1402.8|1385.7|8
1650123240000|2022-04-16 15:34:00|1402.62|1385.52|1402.65|1385.55|1402.74|1385.64|1402.6|1385.5|11
1650123250000|2022-04-16 15:34:10|1402.76|1385.66|1402.85|1385.75|1402.85|1385.75|1402.73|1385.63|6
1650123260000|2022-04-16 15:34:20|1402.66|1385.56|1402.39|1385.29|1402.66|1385.56|1402.39|1385.29|8
1650123270000|2022-04-16 15:34:30|1402.34|1385.24|1401.3|1384.2|1402.34|1385.24|1401.3|1384.2|10
1650123280000|2022-04-16 15:34:40|1401.02|1383.92|1401.06|1383.96|1401.08|1383.98|1401.02|1383.92|3
1650123310000|2022-04-16 15:35:10|1400.88|1383.78|1400.88|1383.78|1400.88|1383.78|1400.88|1383.78|1
1650123320000|2022-04-16 15:35:20|1400.63|1383.53|1400.62|1383.52|1400.63|1383.53|1400.62|1383.52|2
1650123330000|2022-04-16 15:35:30|1400.64|1383.54|1400.66|1383.56|1400.68|1383.58|1400.64|1383.54|4
1650123340000|2022-04-16 15:35:40|1400.5|1383.4|1400.58|1383.48|1400.58|1383.48|1400.24|1383.14|13
1650123350000|2022-04-16 15:35:50|1400.63|1383.53|1401.1|1384|1401.1|1384|1400.63|1383.53|9
1650123360000|2022-04-16 15:36:00|1401.39|1384.29|1400.77|1383.67|1401.39|1384.29|1400.77|1383.67|11
1650123370000|2022-04-16 15:36:10|1400.72|1383.62|1401.06|1383.96|1401.06|1383.96|1400.71|1383.61|14
1650123380000|2022-04-16 15:36:20|1401.08|1383.98|1401.18|1384.08|1401.22|1384.12|1401.08|1383.98|6
1650123390000|2022-04-16 15:36:30|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1401.17|1384.07|5
1650123400000|2022-04-16 15:36:40|1401.29|1384.19|1401.29|1384.19|1401.29|1384.19|1401.29|1384.19|1
1650123410000|2022-04-16 15:36:50|1401.38|1384.28|1401.41|1384.31|1401.41|1384.31|1401.38|1384.28|2
1650123420000|2022-04-16 15:37:00|1401.43|1384.33|1401.38|1384.28|1401.43|1384.33|1401.37|1384.27|7
1650123430000|2022-04-16 15:37:10|1401.29|1384.19|1401.52|1384.42|1401.52|1384.42|1401.29|1384.19|6
1650123440000|2022-04-16 15:37:20|1401.51|1384.41|1401.37|1384.27|1401.52|1384.42|1401.37|1384.27|6
1650123450000|2022-04-16 15:37:30|1401.35|1384.25|1401.37|1384.27|1401.37|1384.27|1401.35|1384.25|2
1650123460000|2022-04-16 15:37:40|1401.39|1384.29|1401.15|1384.05|1401.39|1384.29|1401.15|1384.05|10
1650123470000|2022-04-16 15:37:50|1401.14|1384.04|1400.79|1383.69|1401.14|1384.04|1400.79|1383.69|7
1650123480000|2022-04-16 15:38:00|1400.67|1383.57|1400.67|1383.57|1400.67|1383.57|1400.67|1383.57|1
1650123490000|2022-04-16 15:38:10|1400.64|1383.54|1398.86|1381.76|1400.64|1383.54|1398.82|1381.72|24
1650123500000|2022-04-16 15:38:20|1398.81|1381.71|1396.99|1379.89|1398.81|1381.71|1396.99|1379.89|17
1650123510000|2022-04-16 15:38:30|1397|1379.9|1397.48|1380.38|1397.48|1380.38|1396.82|1379.72|16
1650123520000|2022-04-16 15:38:40|1397.55|1380.45|1396.27|1379.17|1397.57|1380.47|1396.2|1379.1|18
1650123530000|2022-04-16 15:38:50|1396|1378.9|1396.54|1379.44|1396.68|1379.58|1396|1378.9|7
1650123540000|2022-04-16 15:39:00|1396.52|1379.42|1395.38|1378.28|1396.52|1379.42|1395.06|1377.96|15
1650123550000|2022-04-16 15:39:10|1395.39|1378.29|1394.85|1377.75|1396.22|1379.12|1394.85|1377.75|12
1650123560000|2022-04-16 15:39:20|1394.84|1377.74|1394.46|1377.36|1394.84|1377.74|1394.37|1377.27|11
1650123570000|2022-04-16 15:39:30|1394.29|1377.19|1393.72|1376.62|1394.29|1377.19|1393.6|1376.5|21
1650123580000|2022-04-16 15:39:40|1393.67|1376.57|1393.67|1376.57|1394.17|1377.07|1393.64|1376.54|16
1650123590000|2022-04-16 15:39:50|1393.68|1376.58|1394.39|1377.29|1394.39|1377.29|1393.68|1376.58|13
1650123600000|2022-04-16 15:40:00|1394.52|1377.42|1394.91|1377.81|1394.91|1377.81|1394.52|1377.42|6
1650123610000|2022-04-16 15:40:10|1395.1|1378|1395.59|1378.49|1395.59|1378.49|1395.08|1377.98|6
1650123620000|2022-04-16 15:40:20|1395.57|1378.47|1395.47|1378.37|1395.57|1378.47|1395.47|1378.37|2
1650123630000|2022-04-16 15:40:30|1395.66|1378.56|1395.67|1378.57|1395.67|1378.57|1395.47|1378.37|4
1650123640000|2022-04-16 15:40:40|1395.76|1378.66|1395.78|1378.68|1395.78|1378.68|1395.67|1378.57|6
1650123650000|2022-04-16 15:40:50|1395.88|1378.78|1395.94|1378.84|1395.94|1378.84|1395.78|1378.68|5
1650123660000|2022-04-16 15:41:00|1396.08|1378.98|1396.11|1379.01|1396.11|1379.01|1396.08|1378.98|2
1650123670000|2022-04-16 15:41:10|1396.12|1379.02|1396.99|1379.89|1396.99|1379.89|1396.11|1379.01|13
1650123680000|2022-04-16 15:41:20|1397|1379.9|1397.6|1380.5|1397.6|1380.5|1396.99|1379.89|9
1650123690000|2022-04-16 15:41:30|1397.61|1380.51|1398.49|1381.39|1398.5|1381.4|1397.61|1380.51|10
1650123700000|2022-04-16 15:41:40|1398.5|1381.4|1398.83|1381.73|1398.83|1381.73|1398.47|1381.37|9
1650123710000|2022-04-16 15:41:50|1398.88|1381.78|1398.84|1381.74|1398.88|1381.78|1398.83|1381.73|15
1650123720000|2022-04-16 15:42:00|1398.83|1381.73|1398.77|1381.67|1398.89|1381.79|1398.71|1381.61|12
1650123730000|2022-04-16 15:42:10|1398.78|1381.68|1398.78|1381.68|1398.79|1381.69|1398.77|1381.67|4
1650123740000|2022-04-16 15:42:20|1398.79|1381.69|1398.82|1381.72|1398.82|1381.72|1398.78|1381.68|7
1650123750000|2022-04-16 15:42:30|1398.81|1381.71|1398.78|1381.68|1398.84|1381.74|1398.77|1381.67|13
1650123760000|2022-04-16 15:42:40|1398.67|1381.57|1398.67|1381.57|1398.67|1381.57|1398.67|1381.57|1
1650123770000|2022-04-16 15:42:50|1398.66|1381.56|1398.64|1381.54|1398.69|1381.59|1398.64|1381.54|6
1650123780000|2022-04-16 15:43:00|1398.75|1381.65|1398.76|1381.66|1398.76|1381.66|1398.75|1381.65|2
1650123790000|2022-04-16 15:43:10|1398.77|1381.67|1398.82|1381.72|1398.85|1381.75|1398.76|1381.66|12
1650123800000|2022-04-16 15:43:20|1398.84|1381.74|1398.78|1381.68|1398.85|1381.75|1398.78|1381.68|3
1650123820000|2022-04-16 15:43:40|1398.73|1381.63|1398.82|1381.72|1398.82|1381.72|1398.73|1381.63|2
1650123840000|2022-04-16 15:44:00|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1
1650123850000|2022-04-16 15:44:10|1398.95|1381.85|1399.01|1381.91|1399.07|1381.97|1398.95|1381.85|4
1650123860000|2022-04-16 15:44:20|1399.07|1381.97|1398.81|1381.71|1399.07|1381.97|1398.81|1381.71|8
1650123870000|2022-04-16 15:44:30|1398.82|1381.72|1398.94|1381.84|1398.94|1381.84|1398.82|1381.72|5
1650123880000|2022-04-16 15:44:40|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1
1650123890000|2022-04-16 15:44:50|1399|1381.9|1399.12|1382.02|1399.12|1382.02|1399|1381.9|2
1650123910000|2022-04-16 15:45:10|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1
1650123920000|2022-04-16 15:45:20|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1
1650123930000|2022-04-16 15:45:30|1399.02|1381.92|1398.92|1381.82|1399.02|1381.92|1398.92|1381.82|3
1650123940000|2022-04-16 15:45:40|1398.93|1381.83|1398.94|1381.84|1398.94|1381.84|1398.91|1381.81|5
1650123950000|2022-04-16 15:45:50|1399.09|1381.99|1399.02|1381.92|1399.09|1381.99|1398.88|1381.78|5
1650123960000|2022-04-16 15:46:00|1399.09|1381.99|1398.97|1381.87|1399.09|1381.99|1398.74|1381.64|6
1650123970000|2022-04-16 15:46:10|1398.86|1381.76|1398.86|1381.76|1398.86|1381.76|1398.86|1381.76|1
1650123990000|2022-04-16 15:46:30|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1
1650124020000|2022-04-16 15:47:00|1398.99|1381.89|1399.07|1381.97|1399.1|1382|1398.99|1381.89|6
1650124030000|2022-04-16 15:47:10|1399.14|1382.04|1400.16|1383.06|1400.16|1383.06|1399.14|1382.04|11
1650124040000|2022-04-16 15:47:20|1400.26|1383.16|1400.89|1383.79|1400.89|1383.79|1400.26|1383.16|8
1650124050000|2022-04-16 15:47:30|1401.08|1383.98|1401.02|1383.92|1401.08|1383.98|1401.02|1383.92|2
1650124070000|2022-04-16 15:47:50|1401.05|1383.95|1401.01|1383.91|1401.05|1383.95|1401.01|1383.91|2
1650124080000|2022-04-16 15:48:00|1400.98|1383.88|1400.43|1383.33|1400.98|1383.88|1400.4|1383.3|16
1650124090000|2022-04-16 15:48:10|1400.4|1383.3|1400.31|1383.21|1400.4|1383.3|1400.31|1383.21|2
1650124100000|2022-04-16 15:48:20|1400.28|1383.18|1400.26|1383.16|1400.28|1383.18|1400.24|1383.14|5
1650124110000|2022-04-16 15:48:30|1400.27|1383.17|1399.79|1382.69|1400.27|1383.17|1399.79|1382.69|12
1650124120000|2022-04-16 15:48:40|1399.82|1382.72|1400.87|1383.77|1400.87|1383.77|1399.82|1382.72|15
1650124130000|2022-04-16 15:48:50|1400.94|1383.84|1400.45|1383.35|1400.94|1383.84|1400.45|1383.35|16
1650124140000|2022-04-16 15:49:00|1400.46|1383.36|1400.21|1383.11|1400.47|1383.37|1400.21|1383.11|17
1650124150000|2022-04-16 15:49:10|1400.13|1383.03|1399.43|1382.33|1400.13|1383.03|1399.43|1382.33|7
1650124160000|2022-04-16 15:49:20|1399.37|1382.27|1399.38|1382.28|1399.38|1382.28|1399.37|1382.27|4
1650124170000|2022-04-16 15:49:30|1399.23|1382.13|1399.83|1382.73|1399.83|1382.73|1399.2|1382.1|16
1650124180000|2022-04-16 15:49:40|1399.76|1382.66|1399.85|1382.75|1399.86|1382.76|1399.76|1382.66|4
1650124190000|2022-04-16 15:49:50|1400.03|1382.93|1399.94|1382.84|1400.04|1382.94|1399.94|1382.84|8
1650124200000|2022-04-16 15:50:00|1399.97|1382.87|1399.99|1382.89|1400.03|1382.93|1399.97|1382.87|10
1650124210000|2022-04-16 15:50:10|1400.01|1382.91|1399.89|1382.79|1400.01|1382.91|1399.89|1382.79|11
1650124220000|2022-04-16 15:50:20|1399.87|1382.77|1399.65|1382.55|1399.9|1382.8|1399.46|1382.36|10
1650124230000|2022-04-16 15:50:30|1399.64|1382.54|1399.62|1382.52|1399.64|1382.54|1399.62|1382.52|3
1650124240000|2022-04-16 15:50:40|1399.64|1382.54|1399.59|1382.49|1399.64|1382.54|1399.59|1382.49|3
1650124250000|2022-04-16 15:50:50|1399.58|1382.48|1399.62|1382.52|1399.62|1382.52|1399.56|1382.46|3
1650124260000|2022-04-16 15:51:00|1399.65|1382.55|1400.05|1382.95|1400.05|1382.95|1399.65|1382.55|6
1650124270000|2022-04-16 15:51:10|1400.15|1383.05|1400.16|1383.06|1400.16|1383.06|1400.14|1383.04|4
1650124280000|2022-04-16 15:51:20|1400.17|1383.07|1400.32|1383.22|1400.33|1383.23|1400.17|1383.07|12
1650124290000|2022-04-16 15:51:30|1400.3|1383.2|1401.05|1383.95|1401.05|1383.95|1400.29|1383.19|10
1650124300000|2022-04-16 15:51:40|1401.09|1383.99|1401.06|1383.96|1401.09|1383.99|1401.05|1383.95|4
1650124310000|2022-04-16 15:51:50|1401.04|1383.94|1400.58|1383.48|1401.04|1383.94|1400.58|1383.48|9
1650124320000|2022-04-16 15:52:00|1400.45|1383.35|1400.4|1383.3|1400.46|1383.36|1400.28|1383.18|9
1650124330000|2022-04-16 15:52:10|1400.45|1383.35|1400.52|1383.42|1400.52|1383.42|1400.45|1383.35|3
1650124340000|2022-04-16 15:52:20|1400.26|1383.16|1400.26|1383.16|1400.3|1383.2|1400.26|1383.16|13
1650124350000|2022-04-16 15:52:30|1400.27|1383.17|1400.24|1383.14|1400.31|1383.21|1400.24|1383.14|11
1650124360000|2022-04-16 15:52:40|1400.28|1383.18|1399.2|1382.1|1400.28|1383.18|1399.17|1382.07|23
1650124370000|2022-04-16 15:52:50|1399.19|1382.09|1398.39|1381.29|1399.28|1382.18|1398.39|1381.29|4
1650124380000|2022-04-16 15:53:00|1398.46|1381.36|1397.58|1380.48|1398.46|1381.36|1397.58|1380.48|13
1650124390000|2022-04-16 15:53:10|1397.49|1380.39|1395.89|1378.79|1397.49|1380.39|1395.89|1378.79|19
1650124400000|2022-04-16 15:53:20|1395.66|1378.56|1395.51|1378.41|1395.68|1378.58|1395.43|1378.33|19
1650124410000|2022-04-16 15:53:30|1395.3|1378.2|1395.62|1378.52|1395.62|1378.52|1395.3|1378.2|16
1650124420000|2022-04-16 15:53:40|1395.61|1378.51|1396.04|1378.94|1396.06|1378.96|1395.61|1378.51|14
1650124430000|2022-04-16 15:53:50|1396.05|1378.95|1395.51|1378.41|1396.05|1378.95|1395.49|1378.39|18
1650124440000|2022-04-16 15:54:00|1395.34|1378.24|1395.37|1378.27|1395.4|1378.3|1395.26|1378.16|16
1650124450000|2022-04-16 15:54:10|1395.36|1378.26|1395.88|1378.78|1395.91|1378.81|1395.36|1378.26|12
1650124460000|2022-04-16 15:54:20|1395.91|1378.81|1395.48|1378.38|1395.91|1378.81|1395.45|1378.35|14
1650124470000|2022-04-16 15:54:30|1395.47|1378.37|1395.37|1378.27|1395.47|1378.37|1395.36|1378.26|10
1650124480000|2022-04-16 15:54:40|1395.3|1378.2|1395.27|1378.17|1395.3|1378.2|1395.27|1378.17|3
1650124490000|2022-04-16 15:54:50|1395.18|1378.08|1395.06|1377.96|1395.19|1378.09|1395.06|1377.96|4
1650124500000|2022-04-16 15:55:00|1395.05|1377.95|1395.14|1378.04|1395.15|1378.05|1395.05|1377.95|7
1650124510000|2022-04-16 15:55:10|1395.15|1378.05|1395.22|1378.12|1395.25|1378.15|1395.14|1378.04|5
1650124520000|2022-04-16 15:55:20|1395.2|1378.1|1395.2|1378.1|1395.2|1378.1|1395.2|1378.1|1
1650124530000|2022-04-16 15:55:30|1395.19|1378.09|1395.26|1378.16|1395.26|1378.16|1395.18|1378.08|3
1650124540000|2022-04-16 15:55:40|1395.24|1378.14|1395.26|1378.16|1395.26|1378.16|1395.24|1378.14|2
1650124550000|2022-04-16 15:55:50|1395.24|1378.14|1395.24|1378.14|1395.24|1378.14|1395.24|1378.14|1
1650124570000|2022-04-16 15:56:10|1395.26|1378.16|1395.66|1378.56|1395.68|1378.58|1395.26|1378.16|11
1650124580000|2022-04-16 15:56:20|1395.55|1378.45|1395.6|1378.5|1395.91|1378.81|1395.55|1378.45|13
1650124590000|2022-04-16 15:56:30|1395.28|1378.18|1395.28|1378.18|1395.28|1378.18|1395.28|1378.18|1
1650124610000|2022-04-16 15:56:50|1395.29|1378.19|1395.31|1378.21|1395.34|1378.24|1395.29|1378.19|4
1650124620000|2022-04-16 15:57:00|1395.32|1378.22|1395.93|1378.83|1395.93|1378.83|1395.32|1378.22|12
1650124630000|2022-04-16 15:57:10|1395.87|1378.77|1395.52|1378.42|1395.87|1378.77|1395.31|1378.21|19
1650124640000|2022-04-16 15:57:20|1395.51|1378.41|1395.86|1378.76|1395.86|1378.76|1395.46|1378.36|12
1650124650000|2022-04-16 15:57:30|1395.87|1378.77|1396|1378.9|1396|1378.9|1395.87|1378.77|4
1650124660000|2022-04-16 15:57:40|1396.01|1378.91|1396.66|1379.56|1396.66|1379.56|1396.01|1378.91|9
1650124670000|2022-04-16 15:57:50|1396.57|1379.47|1396.58|1379.48|1396.58|1379.48|1396.57|1379.47|2
1650124680000|2022-04-16 15:58:00|1396.68|1379.58|1396.48|1379.38|1396.71|1379.61|1396.48|1379.38|20
1650124690000|2022-04-16 15:58:10|1396.55|1379.45|1396.56|1379.46|1396.61|1379.51|1396.55|1379.45|4
1650124700000|2022-04-16 15:58:20|1396.62|1379.52|1396.9|1379.8|1396.9|1379.8|1396.55|1379.45|3
1650124710000|2022-04-16 15:58:30|1396.92|1379.82|1396.91|1379.81|1396.93|1379.83|1396.91|1379.81|4
1650124730000|2022-04-16 15:58:50|1396.95|1379.85|1396.9|1379.8|1396.95|1379.85|1396.85|1379.75|8
1650124740000|2022-04-16 15:59:00|1396.91|1379.81|1396.62|1379.52|1396.91|1379.81|1396.57|1379.47|6
1650124750000|2022-04-16 15:59:10|1396.61|1379.51|1396.5|1379.4|1396.63|1379.53|1396.5|1379.4|7
1650124770000|2022-04-16 15:59:30|1396.46|1379.36|1396.49|1379.39|1396.52|1379.42|1396.37|1379.27|9
1650124780000|2022-04-16 15:59:40|1396.39|1379.29|1396.37|1379.27|1396.39|1379.29|1396.37|1379.27|3
1650124790000|2022-04-16 15:59:50|1396.43|1379.33|1396.29|1379.19|1396.43|1379.33|1396.29|1379.19|5
1650124800000|2022-04-16 16:00:00|1396.3|1379.2|1396.16|1379.06|1396.3|1379.2|1396.15|1379.05|3
1650124810000|2022-04-16 16:00:10|1396.15|1379.05|1395.67|1378.57|1396.17|1379.07|1395.67|1378.57|7
1650124820000|2022-04-16 16:00:20|1395.69|1378.59|1395.45|1378.35|1395.76|1378.66|1395.44|1378.34|11
1650124830000|2022-04-16 16:00:30|1395.46|1378.36|1395.84|1378.74|1395.97|1378.87|1395.46|1378.36|23
1650124840000|2022-04-16 16:00:40|1395.86|1378.76|1395.53|1378.43|1395.86|1378.76|1395.47|1378.37|7
1650124850000|2022-04-16 16:00:50|1395.58|1378.48|1395.41|1378.31|1395.58|1378.48|1395.31|1378.21|12
1650124860000|2022-04-16 16:01:00|1395.43|1378.33|1395.38|1378.28|1395.43|1378.33|1395.37|1378.27|5
1650124870000|2022-04-16 16:01:10|1395.36|1378.26|1395.33|1378.23|1395.36|1378.26|1395.33|1378.23|4
1650124880000|2022-04-16 16:01:20|1395.34|1378.24|1394.8|1377.7|1395.34|1378.24|1394.79|1377.69|15
1650124890000|2022-04-16 16:01:30|1394.79|1377.69|1394.36|1377.26|1394.79|1377.69|1394.32|1377.22|9
1650124900000|2022-04-16 16:01:40|1394.43|1377.33|1393.84|1376.74|1394.43|1377.33|1393.84|1376.74|7
1650124910000|2022-04-16 16:01:50|1393.83|1376.73|1393.99|1376.89|1394.05|1376.95|1393.83|1376.73|11
1650124920000|2022-04-16 16:02:00|1394.01|1376.91|1394.48|1377.38|1394.48|1377.38|1394|1376.9|15
1650124930000|2022-04-16 16:02:10|1394.52|1377.42|1394.54|1377.44|1394.54|1377.44|1394.52|1377.42|6
1650124940000|2022-04-16 16:02:20|1394.52|1377.42|1395.07|1377.97|1395.23|1378.13|1394.52|1377.42|9
1650124950000|2022-04-16 16:02:30|1395.05|1377.95|1395.42|1378.32|1395.42|1378.32|1395.05|1377.95|3
1650124960000|2022-04-16 16:02:40|1395.58|1378.48|1396.16|1379.06|1396.17|1379.07|1395.58|1378.48|13
1650124970000|2022-04-16 16:02:50|1396.14|1379.04|1396.52|1379.42|1396.52|1379.42|1396.14|1379.04|8
1650124980000|2022-04-16 16:03:00|1396.53|1379.43|1397.7|1380.6|1397.7|1380.6|1396.53|1379.43|6
1650124990000|2022-04-16 16:03:10|1397.69|1380.59|1397.8|1380.7|1397.84|1380.74|1397.69|1380.59|8
1650125010000|2022-04-16 16:03:30|1397.84|1380.74|1397.35|1380.25|1397.94|1380.84|1397.35|1380.25|9
1650125020000|2022-04-16 16:03:40|1397.39|1380.29|1397.11|1380.01|1397.45|1380.35|1397.11|1380.01|5
1650125030000|2022-04-16 16:03:50|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1
1650125040000|2022-04-16 16:04:00|1397.13|1380.03|1396.4|1379.3|1397.13|1380.03|1396.39|1379.29|16
1650125050000|2022-04-16 16:04:10|1396.12|1379.02|1395.2|1378.1|1396.12|1379.02|1395.2|1378.1|18
1650125060000|2022-04-16 16:04:20|1395.19|1378.09|1395.5|1378.4|1395.5|1378.4|1395.19|1378.09|7
1650125070000|2022-04-16 16:04:30|1395.41|1378.31|1395.39|1378.29|1395.41|1378.31|1395.39|1378.29|2
1650125080000|2022-04-16 16:04:40|1395.38|1378.28|1394.99|1377.89|1395.44|1378.34|1394.99|1377.89|12
1650125090000|2022-04-16 16:04:50|1395.02|1377.92|1394.79|1377.69|1395.02|1377.92|1394.79|1377.69|2
1650125100000|2022-04-16 16:05:00|1394.59|1377.49|1394.19|1377.09|1394.59|1377.49|1393.96|1376.86|16
1650125110000|2022-04-16 16:05:10|1394.18|1377.08|1394.28|1377.18|1394.28|1377.18|1394.16|1377.06|7
1650125120000|2022-04-16 16:05:20|1394.27|1377.17|1394.16|1377.06|1394.52|1377.42|1394.16|1377.06|8
1650125130000|2022-04-16 16:05:30|1394.2|1377.1|1394.77|1377.67|1394.8|1377.7|1394.19|1377.09|20
1650125140000|2022-04-16 16:05:40|1395.05|1377.95|1395.04|1377.94|1395.05|1377.95|1395.04|1377.94|2
1650125150000|2022-04-16 16:05:50|1395.02|1377.92|1395.02|1377.92|1395.02|1377.92|1395.02|1377.92|1
1650125160000|2022-04-16 16:06:00|1395.03|1377.93|1395.57|1378.47|1395.57|1378.47|1395.02|1377.92|14
1650125170000|2022-04-16 16:06:10|1395.58|1378.48|1395.91|1378.81|1395.91|1378.81|1395.58|1378.48|6
1650125180000|2022-04-16 16:06:20|1395.89|1378.79|1395.81|1378.71|1395.89|1378.79|1395.81|1378.71|2
1650125190000|2022-04-16 16:06:30|1395.85|1378.75|1395.93|1378.83|1395.97|1378.87|1395.84|1378.74|12
1650125200000|2022-04-16 16:06:40|1395.95|1378.85|1395.95|1378.85|1395.95|1378.85|1395.92|1378.82|4
1650125210000|2022-04-16 16:06:50|1395.84|1378.74|1396.24|1379.14|1396.24|1379.14|1395.84|1378.74|7
1650125220000|2022-04-16 16:07:00|1396.27|1379.17|1396.25|1379.15|1396.27|1379.17|1396.25|1379.15|2
1650125230000|2022-04-16 16:07:10|1396.26|1379.16|1396.23|1379.13|1396.28|1379.18|1396.17|1379.07|10
1650125240000|2022-04-16 16:07:20|1396.09|1378.99|1396.06|1378.96|1396.09|1378.99|1396.06|1378.96|3
1650125250000|2022-04-16 16:07:30|1396.07|1378.97|1396.07|1378.97|1396.07|1378.97|1396.07|1378.97|1
1650125260000|2022-04-16 16:07:40|1396.17|1379.07|1396.22|1379.12|1396.23|1379.13|1396.16|1379.06|6
1650125270000|2022-04-16 16:07:50|1396.23|1379.13|1396.25|1379.15|1396.25|1379.15|1396.23|1379.13|3
1650125280000|2022-04-16 16:08:00|1396.3|1379.2|1396.3|1379.2|1396.3|1379.2|1396.3|1379.2|1
1650125290000|2022-04-16 16:08:10|1396.22|1379.12|1396.23|1379.13|1396.23|1379.13|1396.22|1379.12|2
1650125300000|2022-04-16 16:08:20|1396.22|1379.12|1396.86|1379.76|1396.86|1379.76|1396.22|1379.12|17
1650125310000|2022-04-16 16:08:30|1396.81|1379.71|1396.86|1379.76|1396.86|1379.76|1396.81|1379.71|9
1650125320000|2022-04-16 16:08:40|1396.95|1379.85|1396.95|1379.85|1396.95|1379.85|1396.93|1379.83|3
1650125330000|2022-04-16 16:08:50|1396.88|1379.78|1397.16|1380.06|1397.16|1380.06|1396.88|1379.78|5
1650125340000|2022-04-16 16:09:00|1397.18|1380.08|1397.8|1380.7|1397.83|1380.73|1397.18|1380.08|14
1650125350000|2022-04-16 16:09:10|1397.83|1380.73|1397.96|1380.86|1397.98|1380.88|1397.83|1380.73|14
1650125360000|2022-04-16 16:09:20|1398.01|1380.91|1398.05|1380.95|1398.07|1380.97|1398.01|1380.91|8
1650125370000|2022-04-16 16:09:30|1398.11|1381.01|1397.52|1380.42|1398.3|1381.2|1397.49|1380.39|14
1650125380000|2022-04-16 16:09:40|1397.54|1380.44|1397.4|1380.3|1397.54|1380.44|1397.28|1380.18|9
1650125390000|2022-04-16 16:09:50|1397.41|1380.31|1397.46|1380.36|1397.47|1380.37|1397.41|1380.31|7
1650125400000|2022-04-16 16:10:00|1397.52|1380.42|1397.34|1380.24|1397.52|1380.42|1397.29|1380.19|9
1650125410000|2022-04-16 16:10:10|1397.37|1380.27|1397.9|1380.8|1397.9|1380.8|1397.35|1380.25|14
1650125420000|2022-04-16 16:10:20|1397.88|1380.78|1397.52|1380.42|1397.98|1380.88|1397.52|1380.42|11
1650125430000|2022-04-16 16:10:30|1397.35|1380.25|1397.41|1380.31|1397.41|1380.31|1397.35|1380.25|8
1650125440000|2022-04-16 16:10:40|1397.52|1380.42|1397.91|1380.81|1397.91|1380.81|1397.52|1380.42|8
1650125450000|2022-04-16 16:10:50|1397.97|1380.87|1398.02|1380.92|1398.02|1380.92|1397.85|1380.75|13
1650125460000|2022-04-16 16:11:00|1398.01|1380.91|1397.68|1380.58|1398.03|1380.93|1397.58|1380.48|18
1650125470000|2022-04-16 16:11:10|1397.67|1380.57|1397.61|1380.51|1397.67|1380.57|1397.6|1380.5|12
1650125480000|2022-04-16 16:11:20|1397.66|1380.56|1397.84|1380.74|1397.84|1380.74|1397.66|1380.56|6
1650125490000|2022-04-16 16:11:30|1397.72|1380.62|1398.09|1380.99|1398.09|1380.99|1397.72|1380.62|11
1650125500000|2022-04-16 16:11:40|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1
1650125510000|2022-04-16 16:11:50|1398.16|1381.06|1398.18|1381.08|1398.18|1381.08|1398.16|1381.06|3
1650125520000|2022-04-16 16:12:00|1398.21|1381.11|1398.15|1381.05|1398.21|1381.11|1398.15|1381.05|11
1650125530000|2022-04-16 16:12:10|1398.16|1381.06|1398.13|1381.03|1398.16|1381.06|1398.13|1381.03|5
1650125540000|2022-04-16 16:12:20|1398.15|1381.05|1398.22|1381.12|1398.22|1381.12|1398.15|1381.05|3
1650125560000|2022-04-16 16:12:40|1398.16|1381.06|1398.17|1381.07|1398.17|1381.07|1398.16|1381.06|2
1650125570000|2022-04-16 16:12:50|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1
1650125580000|2022-04-16 16:13:00|1398.16|1381.06|1398.21|1381.11|1398.21|1381.11|1398.16|1381.06|7
1650125590000|2022-04-16 16:13:10|1398.22|1381.12|1398.27|1381.17|1398.28|1381.18|1398.22|1381.12|5
1650125600000|2022-04-16 16:13:20|1398.24|1381.14|1398.19|1381.09|1398.24|1381.14|1398.12|1381.02|16
1650125610000|2022-04-16 16:13:30|1398.2|1381.1|1398.05|1380.95|1398.2|1381.1|1397.94|1380.84|10
1650125620000|2022-04-16 16:13:40|1398.04|1380.94|1398.03|1380.93|1398.09|1380.99|1398.03|1380.93|4
1650125630000|2022-04-16 16:13:50|1397.98|1380.88|1397.65|1380.55|1398.02|1380.92|1397.63|1380.53|12
1650125640000|2022-04-16 16:14:00|1397.64|1380.54|1397.52|1380.42|1397.64|1380.54|1397.51|1380.41|3
1650125650000|2022-04-16 16:14:10|1397.54|1380.44|1397.47|1380.37|1397.54|1380.44|1397.39|1380.29|9
1650125660000|2022-04-16 16:14:20|1397.49|1380.39|1397.59|1380.49|1397.59|1380.49|1397.49|1380.39|4
1650125670000|2022-04-16 16:14:30|1397.62|1380.52|1397.75|1380.65|1397.75|1380.65|1397.61|1380.51|4
1650125680000|2022-04-16 16:14:40|1397.78|1380.68|1397.78|1380.68|1397.78|1380.68|1397.75|1380.65|5
1650125690000|2022-04-16 16:14:50|1397.71|1380.61|1397.73|1380.63|1397.73|1380.63|1397.71|1380.61|2
1650125700000|2022-04-16 16:15:00|1397.75|1380.65|1398.14|1381.04|1398.19|1381.09|1397.75|1380.65|11
1650125710000|2022-04-16 16:15:10|1398.11|1381.01|1398.35|1381.25|1398.35|1381.25|1398.11|1381.01|3
1650125720000|2022-04-16 16:15:20|1398.42|1381.32|1398.87|1381.77|1398.91|1381.81|1398.42|1381.32|9
1650125730000|2022-04-16 16:15:30|1398.94|1381.84|1398.98|1381.88|1398.98|1381.88|1398.87|1381.77|4
1650125740000|2022-04-16 16:15:40|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1
1650125750000|2022-04-16 16:15:50|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1650125760000|2022-04-16 16:16:00|1399|1381.9|1399|1381.9|1399|1381.9|1399|1381.9|1
1650125770000|2022-04-16 16:16:10|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1
1650125780000|2022-04-16 16:16:20|1399.21|1382.11|1399.21|1382.11|1399.21|1382.11|1399.21|1382.11|1
1650125790000|2022-04-16 16:16:30|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1398.97|1381.87|1
1650125820000|2022-04-16 16:17:00|1398.98|1381.88|1398.97|1381.87|1398.98|1381.88|1398.97|1381.87|2
1650125830000|2022-04-16 16:17:10|1399.1|1382|1399.18|1382.08|1399.18|1382.08|1399.1|1382|4
1650125840000|2022-04-16 16:17:20|1399.16|1382.06|1399.17|1382.07|1399.17|1382.07|1399.16|1382.06|2
1650125850000|2022-04-16 16:17:30|1399.19|1382.09|1399.34|1382.24|1399.34|1382.24|1399.16|1382.06|7
1650125860000|2022-04-16 16:17:40|1399.37|1382.27|1400.19|1383.09|1400.19|1383.09|1399.37|1382.27|12
1650125870000|2022-04-16 16:17:50|1400.2|1383.1|1400.3|1383.2|1400.3|1383.2|1400.2|1383.1|10
1650125880000|2022-04-16 16:18:00|1400.33|1383.23|1400.73|1383.63|1400.73|1383.63|1400.33|1383.23|6
1650125890000|2022-04-16 16:18:10|1400.72|1383.62|1401|1383.9|1401|1383.9|1400.69|1383.59|5
1650125900000|2022-04-16 16:18:20|1401.02|1383.92|1401.02|1383.92|1401.27|1384.17|1401.02|1383.92|5
1650125910000|2022-04-16 16:18:30|1400.92|1383.82|1400.92|1383.82|1400.92|1383.82|1400.92|1383.82|1
1650125920000|2022-04-16 16:18:40|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1650125930000|2022-04-16 16:18:50|1401.05|1383.95|1401.05|1383.95|1401.06|1383.96|1401.05|1383.95|5
1650125940000|2022-04-16 16:19:00|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1
1650125950000|2022-04-16 16:19:10|1401.14|1384.04|1401.25|1384.15|1401.25|1384.15|1401.13|1384.03|8
1650125960000|2022-04-16 16:19:20|1401.26|1384.16|1401.27|1384.17|1401.33|1384.23|1401.26|1384.16|9
1650125970000|2022-04-16 16:19:30|1401.26|1384.16|1401.2|1384.1|1401.3|1384.2|1401.16|1384.06|12
1650125980000|2022-04-16 16:19:40|1401.22|1384.12|1401.16|1384.06|1401.22|1384.12|1401.11|1384.01|10
1650125990000|2022-04-16 16:19:50|1401.17|1384.07|1401.18|1384.08|1401.18|1384.08|1401.12|1384.02|6
1650126000000|2022-04-16 16:20:00|1401.17|1384.07|1400.46|1383.36|1401.17|1384.07|1400.46|1383.36|9
1650126020000|2022-04-16 16:20:20|1400.3|1383.2|1400.3|1383.2|1400.3|1383.2|1400.3|1383.2|1
1650126030000|2022-04-16 16:20:30|1400.26|1383.16|1400.26|1383.16|1400.26|1383.16|1400.26|1383.16|1
1650126040000|2022-04-16 16:20:40|1400.25|1383.15|1399.66|1382.56|1400.25|1383.15|1399.66|1382.56|6
1650126050000|2022-04-16 16:20:50|1399.55|1382.45|1399.57|1382.47|1399.59|1382.49|1399.46|1382.36|13
1650126060000|2022-04-16 16:21:00|1399.58|1382.48|1399.38|1382.28|1399.58|1382.48|1399.3|1382.2|10
1650126070000|2022-04-16 16:21:10|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1399.28|1382.18|3
1650126080000|2022-04-16 16:21:20|1399.53|1382.43|1399.79|1382.69|1399.79|1382.69|1399.53|1382.43|4
1650126090000|2022-04-16 16:21:30|1399.78|1382.68|1399.79|1382.69|1399.79|1382.69|1399.78|1382.68|2
1650126100000|2022-04-16 16:21:40|1399.78|1382.68|1399.71|1382.61|1399.78|1382.68|1399.59|1382.49|6
1650126110000|2022-04-16 16:21:50|1399.7|1382.6|1399.01|1381.91|1399.7|1382.6|1399.01|1381.91|12
1650126120000|2022-04-16 16:22:00|1398.69|1381.59|1398.77|1381.67|1398.89|1381.79|1398.63|1381.53|17
1650126130000|2022-04-16 16:22:10|1398.72|1381.62|1398.75|1381.65|1398.75|1381.65|1398.71|1381.61|3
1650126140000|2022-04-16 16:22:20|1398.78|1381.68|1399.1|1382|1399.1|1382|1398.78|1381.68|13
1650126150000|2022-04-16 16:22:30|1399.46|1382.36|1399.75|1382.65|1399.79|1382.69|1399.38|1382.28|14
1650126160000|2022-04-16 16:22:40|1399.83|1382.73|1399.9|1382.8|1399.9|1382.8|1399.83|1382.73|2
1650126170000|2022-04-16 16:22:50|1399.91|1382.81|1399.94|1382.84|1400.06|1382.96|1399.91|1382.81|3
1650126180000|2022-04-16 16:23:00|1399.95|1382.85|1399.59|1382.49|1399.95|1382.85|1399.59|1382.49|6
1650126190000|2022-04-16 16:23:10|1399.46|1382.36|1399.46|1382.36|1399.46|1382.36|1399.46|1382.36|1
1650126200000|2022-04-16 16:23:20|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1
1650126210000|2022-04-16 16:23:30|1399.49|1382.39|1399.44|1382.34|1399.49|1382.39|1399.44|1382.34|2
1650126230000|2022-04-16 16:23:50|1399.3|1382.2|1399.3|1382.2|1399.3|1382.2|1399.3|1382.2|1
1650126250000|2022-04-16 16:24:10|1399.28|1382.18|1399.28|1382.18|1399.28|1382.18|1399.28|1382.18|1
1650126270000|2022-04-16 16:24:30|1399.2|1382.1|1399.26|1382.16|1399.26|1382.16|1399.2|1382.1|2
1650126280000|2022-04-16 16:24:40|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1
1650126300000|2022-04-16 16:25:00|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1
1650126330000|2022-04-16 16:25:30|1399.39|1382.29|1399.39|1382.29|1399.39|1382.29|1399.31|1382.21|5
1650126340000|2022-04-16 16:25:40|1399.38|1382.28|1399.72|1382.62|1399.72|1382.62|1399.38|1382.28|4
1650126350000|2022-04-16 16:25:50|1399.68|1382.58|1399.96|1382.86|1399.96|1382.86|1399.68|1382.58|3
1650126370000|2022-04-16 16:26:10|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1
1650126400000|2022-04-16 16:26:40|1400.06|1382.96|1399.56|1382.46|1400.06|1382.96|1399.56|1382.46|3
1650126410000|2022-04-16 16:26:50|1399.64|1382.54|1399.56|1382.46|1399.64|1382.54|1399.56|1382.46|2
1650126420000|2022-04-16 16:27:00|1399.33|1382.23|1399.33|1382.23|1399.33|1382.23|1399.33|1382.23|1
1650126480000|2022-04-16 16:28:00|1399.58|1382.48|1399.58|1382.48|1399.58|1382.48|1399.58|1382.48|1
1650126490000|2022-04-16 16:28:10|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1
1650126510000|2022-04-16 16:28:30|1399.45|1382.35|1399.45|1382.35|1399.45|1382.35|1399.45|1382.35|1
1650126540000|2022-04-16 16:29:00|1399.61|1382.51|1399.52|1382.42|1399.61|1382.51|1399.52|1382.42|3
1650126550000|2022-04-16 16:29:10|1399.5|1382.4|1399.37|1382.27|1399.5|1382.4|1399.36|1382.26|6
1650126560000|2022-04-16 16:29:20|1399.38|1382.28|1399.41|1382.31|1399.41|1382.31|1399.37|1382.27|6
1650126570000|2022-04-16 16:29:30|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1
1650126580000|2022-04-16 16:29:40|1399.35|1382.25|1399.41|1382.31|1399.42|1382.32|1399.35|1382.25|7
1650126600000|2022-04-16 16:30:00|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1
1650126610000|2022-04-16 16:30:10|1399.26|1382.16|1399.25|1382.15|1399.27|1382.17|1399.24|1382.14|6
1650126620000|2022-04-16 16:30:20|1399.28|1382.18|1399.28|1382.18|1399.28|1382.18|1399.28|1382.18|1
1650126630000|2022-04-16 16:30:30|1399.24|1382.14|1399.53|1382.43|1399.53|1382.43|1399.24|1382.14|12
1650126640000|2022-04-16 16:30:40|1399.51|1382.41|1399.5|1382.4|1399.53|1382.43|1399.5|1382.4|3
1650126650000|2022-04-16 16:30:50|1399.49|1382.39|1399.49|1382.39|1399.5|1382.4|1399.49|1382.39|3
1650126660000|2022-04-16 16:31:00|1399.5|1382.4|1399.52|1382.42|1399.52|1382.42|1399.5|1382.4|2
1650126670000|2022-04-16 16:31:10|1399.51|1382.41|1399.52|1382.42|1399.52|1382.42|1399.5|1382.4|3
1650126680000|2022-04-16 16:31:20|1399.51|1382.41|1399.43|1382.33|1399.51|1382.41|1399.43|1382.33|2
1650126690000|2022-04-16 16:31:30|1399.44|1382.34|1399.46|1382.36|1399.47|1382.37|1399.44|1382.34|3
1650126700000|2022-04-16 16:31:40|1399.45|1382.35|1399.42|1382.32|1399.46|1382.36|1399.4|1382.3|7
1650126710000|2022-04-16 16:31:50|1399.45|1382.35|1399.46|1382.36|1399.46|1382.36|1399.45|1382.35|2
1650126720000|2022-04-16 16:32:00|1399.24|1382.14|1399|1381.9|1399.29|1382.19|1399|1381.9|8
1650126730000|2022-04-16 16:32:10|1398.77|1381.67|1398.46|1381.36|1398.77|1381.67|1398.45|1381.35|5
1650126760000|2022-04-16 16:32:40|1398.37|1381.27|1398.37|1381.27|1398.37|1381.27|1398.37|1381.27|1
1650126770000|2022-04-16 16:32:50|1398.38|1381.28|1398.84|1381.74|1398.84|1381.74|1398.37|1381.27|11
1650126780000|2022-04-16 16:33:00|1398.8|1381.7|1398.94|1381.84|1398.95|1381.85|1398.8|1381.7|6
1650126790000|2022-04-16 16:33:10|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1
1650126800000|2022-04-16 16:33:20|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1398.93|1381.83|3
1650126810000|2022-04-16 16:33:30|1399.06|1381.96|1399.15|1382.05|1399.15|1382.05|1398.94|1381.84|6
1650126820000|2022-04-16 16:33:40|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1
1650126830000|2022-04-16 16:33:50|1399.12|1382.02|1399.15|1382.05|1399.19|1382.09|1399.12|1382.02|4
1650126840000|2022-04-16 16:34:00|1399.19|1382.09|1399.23|1382.13|1399.24|1382.14|1399.16|1382.06|8
1650126850000|2022-04-16 16:34:10|1399.17|1382.07|1399.15|1382.05|1399.17|1382.07|1399.15|1382.05|3
1650126860000|2022-04-16 16:34:20|1399.16|1382.06|1399.2|1382.1|1399.2|1382.1|1399.16|1382.06|7
1650126880000|2022-04-16 16:34:40|1399.21|1382.11|1399.2|1382.1|1399.21|1382.11|1399.19|1382.09|4
1650126890000|2022-04-16 16:34:50|1399.19|1382.09|1399.43|1382.33|1399.43|1382.33|1399.19|1382.09|3
1650126900000|2022-04-16 16:35:00|1399.28|1382.18|1399.3|1382.2|1399.34|1382.24|1399.27|1382.17|5
1650126910000|2022-04-16 16:35:10|1399.26|1382.16|1399.26|1382.16|1399.26|1382.16|1399.26|1382.16|1
1650126920000|2022-04-16 16:35:20|1399.28|1382.18|1399.33|1382.23|1399.35|1382.25|1399.28|1382.18|5
1650126930000|2022-04-16 16:35:30|1399.34|1382.24|1399.21|1382.11|1399.35|1382.25|1399.21|1382.11|3
1650126940000|2022-04-16 16:35:40|1399.2|1382.1|1399.13|1382.03|1399.2|1382.1|1399.13|1382.03|4
1650126960000|2022-04-16 16:36:00|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650126970000|2022-04-16 16:36:10|1399.17|1382.07|1399.18|1382.08|1399.18|1382.08|1399.17|1382.07|2
1650126980000|2022-04-16 16:36:20|1399.16|1382.06|1399.23|1382.13|1399.23|1382.13|1399.16|1382.06|5
1650126990000|2022-04-16 16:36:30|1399.22|1382.12|1399.28|1382.18|1399.28|1382.18|1399.22|1382.12|2
1650127000000|2022-04-16 16:36:40|1399.26|1382.16|1399.39|1382.29|1399.4|1382.3|1399.26|1382.16|9
1650127010000|2022-04-16 16:36:50|1399.44|1382.34|1399.78|1382.68|1399.8|1382.7|1399.44|1382.34|4
1650127020000|2022-04-16 16:37:00|1399.8|1382.7|1399.79|1382.69|1399.81|1382.71|1399.79|1382.69|3
1650127030000|2022-04-16 16:37:10|1399.8|1382.7|1399.45|1382.35|1399.8|1382.7|1399.45|1382.35|8
1650127040000|2022-04-16 16:37:20|1399.28|1382.18|1399.53|1382.43|1399.53|1382.43|1399.28|1382.18|4
1650127050000|2022-04-16 16:37:30|1399.55|1382.45|1399.55|1382.45|1399.55|1382.45|1399.55|1382.45|1
1650127060000|2022-04-16 16:37:40|1399.3|1382.2|1399.3|1382.2|1399.3|1382.2|1399.3|1382.2|1
1650127070000|2022-04-16 16:37:50|1399.36|1382.26|1399.58|1382.48|1399.58|1382.48|1399.36|1382.26|10
1650127080000|2022-04-16 16:38:00|1399.65|1382.55|1399.67|1382.57|1399.67|1382.57|1399.65|1382.55|2
1650127090000|2022-04-16 16:38:10|1399.82|1382.72|1399.82|1382.72|1399.82|1382.72|1399.82|1382.72|1
1650127110000|2022-04-16 16:38:30|1399.91|1382.81|1399.91|1382.81|1399.91|1382.81|1399.91|1382.81|1
1650127130000|2022-04-16 16:38:50|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1
1650127140000|2022-04-16 16:39:00|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1
1650127170000|2022-04-16 16:39:30|1399.96|1382.86|1399.96|1382.86|1399.96|1382.86|1399.92|1382.82|6
1650127180000|2022-04-16 16:39:40|1399.94|1382.84|1399.94|1382.84|1399.96|1382.86|1399.92|1382.82|5
1650127190000|2022-04-16 16:39:50|1399.96|1382.86|1399.93|1382.83|1399.96|1382.86|1399.92|1382.82|11
1650127200000|2022-04-16 16:40:00|1399.94|1382.84|1399.98|1382.88|1399.98|1382.88|1399.91|1382.81|7
1650127210000|2022-04-16 16:40:10|1399.99|1382.89|1400.15|1383.05|1400.15|1383.05|1399.97|1382.87|4
1650127220000|2022-04-16 16:40:20|1400.1|1383|1400.1|1383|1400.1|1383|1400.1|1383|1
1650127250000|2022-04-16 16:40:50|1400.08|1382.98|1400.1|1383|1400.1|1383|1400.08|1382.98|2
1650127260000|2022-04-16 16:41:00|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1
1650127280000|2022-04-16 16:41:20|1400.1|1383|1400.08|1382.98|1400.1|1383|1400.07|1382.97|3
1650127320000|2022-04-16 16:42:00|1399.97|1382.87|1400.18|1383.08|1400.18|1383.08|1399.97|1382.87|8
1650127330000|2022-04-16 16:42:10|1400.17|1383.07|1400.18|1383.08|1400.18|1383.08|1400.16|1383.06|3
1650127350000|2022-04-16 16:42:30|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1
1650127370000|2022-04-16 16:42:50|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1
1650127380000|2022-04-16 16:43:00|1400.18|1383.08|1400.18|1383.08|1400.18|1383.08|1400.18|1383.08|1
1650127390000|2022-04-16 16:43:10|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1
1650127400000|2022-04-16 16:43:20|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1
1650127410000|2022-04-16 16:43:30|1400.2|1383.1|1400.84|1383.74|1400.84|1383.74|1400.2|1383.1|12
1650127420000|2022-04-16 16:43:40|1400.81|1383.71|1402.92|1385.82|1403.08|1385.98|1400.81|1383.71|24
1650127430000|2022-04-16 16:43:50|1402.95|1385.85|1403.7|1386.6|1403.86|1386.76|1402.92|1385.82|14
1650127440000|2022-04-16 16:44:00|1403.69|1386.59|1403.74|1386.64|1403.82|1386.72|1403.69|1386.59|11
1650127450000|2022-04-16 16:44:10|1403.7|1386.6|1403.48|1386.38|1403.7|1386.6|1403.48|1386.38|5
1650127460000|2022-04-16 16:44:20|1403.53|1386.43|1403.42|1386.32|1403.53|1386.43|1403.42|1386.32|2
1650127470000|2022-04-16 16:44:30|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1403.41|1386.31|5
1650127480000|2022-04-16 16:44:40|1403.41|1386.31|1403.49|1386.39|1403.49|1386.39|1403.41|1386.31|9
1650127490000|2022-04-16 16:44:50|1403.5|1386.4|1403.5|1386.4|1403.5|1386.4|1403.47|1386.37|4
1650127500000|2022-04-16 16:45:00|1403.47|1386.37|1403.44|1386.34|1403.47|1386.37|1403.43|1386.33|3
1650127510000|2022-04-16 16:45:10|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1
1650127520000|2022-04-16 16:45:20|1403.5|1386.4|1403.52|1386.42|1403.52|1386.42|1403.47|1386.37|3
1650127530000|2022-04-16 16:45:30|1403.55|1386.45|1403.58|1386.48|1403.58|1386.48|1403.51|1386.41|6
1650127540000|2022-04-16 16:45:40|1403.62|1386.52|1403.62|1386.52|1403.64|1386.54|1403.61|1386.51|6
1650127550000|2022-04-16 16:45:50|1403.64|1386.54|1403.59|1386.49|1403.64|1386.54|1403.59|1386.49|8
1650127570000|2022-04-16 16:46:10|1403.55|1386.45|1403.07|1385.97|1403.55|1386.45|1403.03|1385.93|16
1650127580000|2022-04-16 16:46:20|1403.03|1385.93|1403.05|1385.95|1403.09|1385.99|1402.99|1385.89|14
1650127590000|2022-04-16 16:46:30|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1650127600000|2022-04-16 16:46:40|1403.05|1385.95|1402.92|1385.82|1403.07|1385.97|1402.92|1385.82|4
1650127610000|2022-04-16 16:46:50|1402.94|1385.84|1403|1385.9|1403|1385.9|1402.94|1385.84|4
1650127630000|2022-04-16 16:47:10|1402.96|1385.86|1402.94|1385.84|1402.96|1385.86|1402.94|1385.84|5
1650127650000|2022-04-16 16:47:30|1402.91|1385.81|1402.92|1385.82|1402.92|1385.82|1402.91|1385.81|2
1650127660000|2022-04-16 16:47:40|1402.91|1385.81|1402.94|1385.84|1402.94|1385.84|1402.91|1385.81|8
1650127670000|2022-04-16 16:47:50|1402.92|1385.82|1402.91|1385.81|1402.92|1385.82|1402.91|1385.81|2
1650127680000|2022-04-16 16:48:00|1402.92|1385.82|1402.88|1385.78|1402.92|1385.82|1402.88|1385.78|6
1650127690000|2022-04-16 16:48:10|1402.89|1385.79|1402.89|1385.79|1402.89|1385.79|1402.89|1385.79|1
1650127700000|2022-04-16 16:48:20|1402.93|1385.83|1402.91|1385.81|1402.93|1385.83|1402.91|1385.81|3
1650127720000|2022-04-16 16:48:40|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1
1650127740000|2022-04-16 16:49:00|1402.88|1385.78|1402.39|1385.29|1402.88|1385.78|1402.37|1385.27|7
1650127750000|2022-04-16 16:49:10|1402.38|1385.28|1402.34|1385.24|1402.38|1385.28|1402.3|1385.2|5
1650127760000|2022-04-16 16:49:20|1402.31|1385.21|1402.3|1385.2|1402.31|1385.21|1402.28|1385.18|4
1650127770000|2022-04-16 16:49:30|1402.29|1385.19|1402.29|1385.19|1402.31|1385.21|1402.27|1385.17|8
1650127790000|2022-04-16 16:49:50|1402.3|1385.2|1402.3|1385.2|1402.3|1385.2|1402.29|1385.19|7
1650127800000|2022-04-16 16:50:00|1402.17|1385.07|1402.17|1385.07|1402.17|1385.07|1402.17|1385.07|1
1650127810000|2022-04-16 16:50:10|1402.16|1385.06|1402.16|1385.06|1402.16|1385.06|1402.16|1385.06|1
1650127820000|2022-04-16 16:50:20|1402.15|1385.05|1402.16|1385.06|1402.16|1385.06|1402.15|1385.05|6
1650127830000|2022-04-16 16:50:30|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1
1650127840000|2022-04-16 16:50:40|1402.29|1385.19|1402.2|1385.1|1402.33|1385.23|1402.2|1385.1|8
1650127850000|2022-04-16 16:50:50|1402.15|1385.05|1402.15|1385.05|1402.22|1385.12|1402.14|1385.04|14
1650127860000|2022-04-16 16:51:00|1402.16|1385.06|1402.07|1384.97|1402.16|1385.06|1402.07|1384.97|5
1650127880000|2022-04-16 16:51:20|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1
1650127890000|2022-04-16 16:51:30|1402.03|1384.93|1402.05|1384.95|1402.05|1384.95|1402.03|1384.93|2
1650127900000|2022-04-16 16:51:40|1402.03|1384.93|1402.45|1385.35|1402.48|1385.38|1402.03|1384.93|4
1650127910000|2022-04-16 16:51:50|1402.41|1385.31|1402.52|1385.42|1402.56|1385.46|1402.41|1385.31|11
1650127920000|2022-04-16 16:52:00|1402.53|1385.43|1402.63|1385.53|1402.72|1385.62|1402.53|1385.43|4
1650127930000|2022-04-16 16:52:10|1402.66|1385.56|1403.13|1386.03|1403.2|1386.1|1402.63|1385.53|10
1650127940000|2022-04-16 16:52:20|1403.5|1386.4|1403.82|1386.72|1403.82|1386.72|1403.5|1386.4|3
1650127950000|2022-04-16 16:52:30|1403.83|1386.73|1403.83|1386.73|1403.83|1386.73|1403.83|1386.73|1
1650127970000|2022-04-16 16:52:50|1403.86|1386.76|1403.86|1386.76|1403.86|1386.76|1403.86|1386.76|1
1650127980000|2022-04-16 16:53:00|1403.93|1386.83|1404.23|1387.13|1404.49|1387.39|1403.93|1386.83|5
1650127990000|2022-04-16 16:53:10|1404.51|1387.41|1405.34|1388.24|1405.34|1388.24|1404.45|1387.35|11
1650128020000|2022-04-16 16:53:40|1405.37|1388.27|1405.45|1388.35|1405.45|1388.35|1405.33|1388.23|9
1650128030000|2022-04-16 16:53:50|1405.92|1388.82|1405.83|1388.73|1405.96|1388.86|1405.83|1388.73|3
1650128040000|2022-04-16 16:54:00|1406.1|1389|1406.1|1389|1406.1|1389|1406.1|1389|1
1650128060000|2022-04-16 16:54:20|1406.11|1389.01|1406.32|1389.22|1406.32|1389.22|1406.11|1389.01|4
1650128070000|2022-04-16 16:54:30|1406.36|1389.26|1406.36|1389.26|1406.36|1389.26|1406.28|1389.18|4
1650128080000|2022-04-16 16:54:40|1406.28|1389.18|1406.36|1389.26|1406.36|1389.26|1406.27|1389.17|8
1650128090000|2022-04-16 16:54:50|1406.66|1389.56|1406.59|1389.49|1406.66|1389.56|1406.59|1389.49|7
1650128100000|2022-04-16 16:55:00|1406.56|1389.46|1406.63|1389.53|1406.63|1389.53|1406.53|1389.43|6
1650128110000|2022-04-16 16:55:10|1406.62|1389.52|1406.69|1389.59|1406.71|1389.61|1406.62|1389.52|7
1650128120000|2022-04-16 16:55:20|1406.73|1389.63|1406.74|1389.64|1406.74|1389.64|1406.73|1389.63|2
1650128130000|2022-04-16 16:55:30|1406.94|1389.84|1406.92|1389.82|1406.94|1389.84|1406.92|1389.82|2
1650128140000|2022-04-16 16:55:40|1406.76|1389.66|1406.94|1389.84|1406.94|1389.84|1406.76|1389.66|3
1650128150000|2022-04-16 16:55:50|1406.95|1389.85|1406.99|1389.89|1406.99|1389.89|1406.95|1389.85|2
1650128160000|2022-04-16 16:56:00|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1
1650128170000|2022-04-16 16:56:10|1407.34|1390.24|1407.4|1390.3|1407.4|1390.3|1407.34|1390.24|2
1650128180000|2022-04-16 16:56:20|1407.43|1390.33|1407.43|1390.33|1407.43|1390.33|1407.43|1390.33|1
1650128190000|2022-04-16 16:56:30|1407.46|1390.36|1407.15|1390.05|1407.46|1390.36|1407.14|1390.04|10
1650128200000|2022-04-16 16:56:40|1407.16|1390.06|1407.44|1390.34|1407.45|1390.35|1407.16|1390.06|3
1650128210000|2022-04-16 16:56:50|1407.43|1390.33|1407.43|1390.33|1407.43|1390.33|1407.43|1390.33|1
1650128220000|2022-04-16 16:57:00|1407.54|1390.44|1407.54|1390.44|1407.54|1390.44|1407.54|1390.44|1
1650128230000|2022-04-16 16:57:10|1407.67|1390.57|1407.6|1390.5|1407.68|1390.58|1407.6|1390.5|3
1650128240000|2022-04-16 16:57:20|1407.77|1390.67|1407.94|1390.84|1407.94|1390.84|1407.77|1390.67|4
1650128250000|2022-04-16 16:57:30|1407.93|1390.83|1407.92|1390.82|1407.95|1390.85|1407.78|1390.68|13
1650128260000|2022-04-16 16:57:40|1407.89|1390.79|1408.16|1391.06|1408.17|1391.07|1407.85|1390.75|9
1650128270000|2022-04-16 16:57:50|1408.34|1391.24|1408.34|1391.24|1408.34|1391.24|1408.34|1391.24|1
1650128280000|2022-04-16 16:58:00|1408.3|1391.2|1408.87|1391.77|1408.87|1391.77|1408.3|1391.2|10
1650128290000|2022-04-16 16:58:10|1408.9|1391.8|1409.03|1391.93|1409.03|1391.93|1408.9|1391.8|2
1650128300000|2022-04-16 16:58:20|1409.01|1391.91|1409.02|1391.92|1409.02|1391.92|1409.01|1391.91|2
1650128310000|2022-04-16 16:58:30|1409.03|1391.93|1409.52|1392.42|1409.52|1392.42|1409.03|1391.93|5
1650128320000|2022-04-16 16:58:40|1409.57|1392.47|1409.37|1392.27|1409.57|1392.47|1409.37|1392.27|6
1650128330000|2022-04-16 16:58:50|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1409.42|1392.32|1
1650128340000|2022-04-16 16:59:00|1409.44|1392.34|1409.43|1392.33|1409.44|1392.34|1409.43|1392.33|2
1650128370000|2022-04-16 16:59:30|1409.39|1392.29|1409.39|1392.29|1409.39|1392.29|1409.39|1392.29|1
1650128380000|2022-04-16 16:59:40|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1
1650128390000|2022-04-16 16:59:50|1409.4|1392.3|1409.4|1392.3|1409.4|1392.3|1409.4|1392.3|1
1650128410000|2022-04-16 17:00:10|1409.43|1392.33|1409.45|1392.35|1409.45|1392.35|1409.43|1392.33|2
1650128430000|2022-04-16 17:00:30|1409.61|1392.51|1409.71|1392.61|1409.71|1392.61|1409.61|1392.51|3
1650128440000|2022-04-16 17:00:40|1409.79|1392.69|1409.89|1392.79|1409.9|1392.8|1409.79|1392.69|9
1650128450000|2022-04-16 17:00:50|1409.9|1392.8|1410.15|1393.05|1410.15|1393.05|1409.9|1392.8|6
1650128460000|2022-04-16 17:01:00|1410.16|1393.06|1410.16|1393.06|1410.16|1393.06|1410.16|1393.06|1
1650128470000|2022-04-16 17:01:10|1410.14|1393.04|1410.04|1392.94|1410.16|1393.06|1410.04|1392.94|7
1650128480000|2022-04-16 17:01:20|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1
1650128490000|2022-04-16 17:01:30|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1
1650128500000|2022-04-16 17:01:40|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1409.99|1392.89|1
1650128520000|2022-04-16 17:02:00|1410|1392.9|1410|1392.9|1410|1392.9|1410|1392.9|1
1650128530000|2022-04-16 17:02:10|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1
1650128540000|2022-04-16 17:02:20|1409.99|1392.89|1409.98|1392.88|1409.99|1392.89|1409.98|1392.88|2
1650128550000|2022-04-16 17:02:30|1409.99|1392.89|1409.9|1392.8|1409.99|1392.89|1409.9|1392.8|2
1650128570000|2022-04-16 17:02:50|1409.91|1392.81|1409.89|1392.79|1409.91|1392.81|1409.89|1392.79|2
1650128580000|2022-04-16 17:03:00|1409.92|1392.82|1409.92|1392.82|1409.92|1392.82|1409.92|1392.82|1
1650128590000|2022-04-16 17:03:10|1410.02|1392.92|1409.96|1392.86|1410.02|1392.92|1409.96|1392.86|3
1650128600000|2022-04-16 17:03:20|1409.98|1392.88|1409.98|1392.88|1410|1392.9|1409.96|1392.86|5
1650128610000|2022-04-16 17:03:30|1410|1392.9|1410.08|1392.98|1410.08|1392.98|1410|1392.9|2
1650128620000|2022-04-16 17:03:40|1409.9|1392.8|1409.86|1392.76|1409.9|1392.8|1409.86|1392.76|2
1650128640000|2022-04-16 17:04:00|1409.94|1392.84|1409.92|1392.82|1409.94|1392.84|1409.92|1392.82|2
1650128660000|2022-04-16 17:04:20|1409.97|1392.87|1409.97|1392.87|1409.98|1392.88|1409.97|1392.87|3
1650128670000|2022-04-16 17:04:30|1409.96|1392.86|1409.96|1392.86|1409.96|1392.86|1409.96|1392.86|1
1650128680000|2022-04-16 17:04:40|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650128690000|2022-04-16 17:04:50|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1
1650128710000|2022-04-16 17:05:10|1409.98|1392.88|1410.03|1392.93|1410.03|1392.93|1409.98|1392.88|3
1650128730000|2022-04-16 17:05:30|1410.06|1392.96|1410.06|1392.96|1410.06|1392.96|1410.06|1392.96|1
1650128750000|2022-04-16 17:05:50|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1
1650128760000|2022-04-16 17:06:00|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650128770000|2022-04-16 17:06:10|1409.89|1392.79|1409.89|1392.79|1409.89|1392.79|1409.89|1392.79|1
1650128780000|2022-04-16 17:06:20|1409.82|1392.72|1409.66|1392.56|1409.82|1392.72|1409.66|1392.56|2
1650128790000|2022-04-16 17:06:30|1409.52|1392.42|1409.42|1392.32|1409.52|1392.42|1409.37|1392.27|11
1650128800000|2022-04-16 17:06:40|1409.29|1392.19|1409.01|1391.91|1409.29|1392.19|1409.01|1391.91|9
1650128810000|2022-04-16 17:06:50|1409|1391.9|1409|1391.9|1409|1391.9|1409|1391.9|1
1650128820000|2022-04-16 17:07:00|1409.01|1391.91|1409.01|1391.91|1409.08|1391.98|1408.98|1391.88|16
1650128830000|2022-04-16 17:07:10|1409|1391.9|1409.07|1391.97|1409.09|1391.99|1408.99|1391.89|15
1650128840000|2022-04-16 17:07:20|1409.06|1391.96|1408.28|1391.18|1409.06|1391.96|1408.28|1391.18|11
1650128850000|2022-04-16 17:07:30|1408.23|1391.13|1408.71|1391.61|1408.71|1391.61|1408.23|1391.13|6
1650128870000|2022-04-16 17:07:50|1408.74|1391.64|1408.74|1391.64|1408.74|1391.64|1408.74|1391.64|1
1650128900000|2022-04-16 17:08:20|1408.75|1391.65|1408.75|1391.65|1408.75|1391.65|1408.75|1391.65|1
1650128910000|2022-04-16 17:08:30|1408.8|1391.7|1408.8|1391.7|1408.8|1391.7|1408.8|1391.7|1
1650128930000|2022-04-16 17:08:50|1408.83|1391.73|1408.83|1391.73|1408.83|1391.73|1408.83|1391.73|1
1650128940000|2022-04-16 17:09:00|1408.82|1391.72|1408.76|1391.66|1408.82|1391.72|1408.76|1391.66|2
1650128970000|2022-04-16 17:09:30|1408.81|1391.71|1408.81|1391.71|1408.81|1391.71|1408.81|1391.71|1
1650128990000|2022-04-16 17:09:50|1408.77|1391.67|1408.74|1391.64|1408.77|1391.67|1408.74|1391.64|3
1650129000000|2022-04-16 17:10:00|1408.75|1391.65|1408.3|1391.2|1408.77|1391.67|1408.24|1391.14|14
1650129010000|2022-04-16 17:10:10|1408.29|1391.19|1408.27|1391.17|1408.29|1391.19|1408.23|1391.13|8
1650129020000|2022-04-16 17:10:20|1408.26|1391.16|1408.25|1391.15|1408.27|1391.17|1408.23|1391.13|7
1650129030000|2022-04-16 17:10:30|1408.26|1391.16|1408.19|1391.09|1408.26|1391.16|1408.18|1391.08|5
1650129040000|2022-04-16 17:10:40|1408.18|1391.08|1408.07|1390.97|1408.19|1391.09|1408.06|1390.96|10
1650129050000|2022-04-16 17:10:50|1408.05|1390.95|1408.12|1391.02|1408.12|1391.02|1408.05|1390.95|2
1650129060000|2022-04-16 17:11:00|1408.1|1391|1408.1|1391|1408.1|1391|1408.09|1390.99|3
1650129070000|2022-04-16 17:11:10|1408.09|1390.99|1408.08|1390.98|1408.11|1391.01|1408.07|1390.97|7
1650129100000|2022-04-16 17:11:40|1408.1|1391|1408.13|1391.03|1408.13|1391.03|1408.09|1390.99|6
1650129110000|2022-04-16 17:11:50|1408.1|1391|1408.1|1391|1408.13|1391.03|1408.05|1390.95|9
1650129120000|2022-04-16 17:12:00|1408.09|1390.99|1408.12|1391.02|1408.13|1391.03|1408.09|1390.99|6
1650129130000|2022-04-16 17:12:10|1408.14|1391.04|1408.16|1391.06|1408.16|1391.06|1408.12|1391.02|9
1650129140000|2022-04-16 17:12:20|1408.15|1391.05|1408.24|1391.14|1408.25|1391.15|1408.15|1391.05|8
1650129150000|2022-04-16 17:12:30|1408.25|1391.15|1408.2|1391.1|1408.25|1391.15|1408.19|1391.09|5
1650129160000|2022-04-16 17:12:40|1408.24|1391.14|1408.37|1391.27|1408.42|1391.32|1408.24|1391.14|7
1650129170000|2022-04-16 17:12:50|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1408.35|1391.25|3
1650129180000|2022-04-16 17:13:00|1408.22|1391.12|1408.13|1391.03|1408.26|1391.16|1408.13|1391.03|7
1650129190000|2022-04-16 17:13:10|1408.14|1391.04|1408.15|1391.05|1408.15|1391.05|1408.14|1391.04|2
1650129200000|2022-04-16 17:13:20|1408.12|1391.02|1408.14|1391.04|1408.14|1391.04|1408.12|1391.02|2
1650129210000|2022-04-16 17:13:30|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1
1650129220000|2022-04-16 17:13:40|1407.96|1390.86|1407.45|1390.35|1407.98|1390.88|1407.45|1390.35|7
1650129230000|2022-04-16 17:13:50|1407.35|1390.25|1407.35|1390.25|1407.35|1390.25|1407.35|1390.25|1
1650129240000|2022-04-16 17:14:00|1407.38|1390.28|1407.39|1390.29|1407.39|1390.29|1407.38|1390.28|2
1650129260000|2022-04-16 17:14:20|1407.25|1390.15|1407.3|1390.2|1407.3|1390.2|1407.25|1390.15|2
1650129290000|2022-04-16 17:14:50|1407.23|1390.13|1407.23|1390.13|1407.23|1390.13|1407.23|1390.13|1
1650129310000|2022-04-16 17:15:10|1407.24|1390.14|1407.11|1390.01|1407.24|1390.14|1407.11|1390.01|4
1650129330000|2022-04-16 17:15:30|1407.12|1390.02|1407.12|1390.02|1407.12|1390.02|1407.12|1390.02|1
1650129340000|2022-04-16 17:15:40|1407.32|1390.22|1407.25|1390.15|1407.32|1390.22|1407.25|1390.15|2
1650129350000|2022-04-16 17:15:50|1407.18|1390.08|1407.18|1390.08|1407.18|1390.08|1407.18|1390.08|1
1650129360000|2022-04-16 17:16:00|1407.27|1390.17|1407.3|1390.2|1407.3|1390.2|1407.27|1390.17|2
1650129370000|2022-04-16 17:16:10|1407.31|1390.21|1407.26|1390.16|1407.31|1390.21|1407.26|1390.16|2
1650129380000|2022-04-16 17:16:20|1407.29|1390.19|1407.25|1390.15|1407.3|1390.2|1407.25|1390.15|3
1650129390000|2022-04-16 17:16:30|1407.26|1390.16|1407.87|1390.77|1407.87|1390.77|1407.26|1390.16|14
1650129400000|2022-04-16 17:16:40|1407.85|1390.75|1407.63|1390.53|1407.9|1390.8|1407.62|1390.52|11
1650129410000|2022-04-16 17:16:50|1407.53|1390.43|1407.53|1390.43|1407.53|1390.43|1407.53|1390.43|1
1650129420000|2022-04-16 17:17:00|1407.54|1390.44|1407.64|1390.54|1407.69|1390.59|1407.54|1390.44|6
1650129430000|2022-04-16 17:17:10|1407.71|1390.61|1407.74|1390.64|1407.74|1390.64|1407.71|1390.61|2
1650129460000|2022-04-16 17:17:40|1407.47|1390.37|1407.5|1390.4|1407.5|1390.4|1407.47|1390.37|3
1650129470000|2022-04-16 17:17:50|1407.43|1390.33|1407.43|1390.33|1407.43|1390.33|1407.43|1390.33|1
1650129500000|2022-04-16 17:18:20|1407.44|1390.34|1407.44|1390.34|1407.44|1390.34|1407.44|1390.34|1
1650129510000|2022-04-16 17:18:30|1407.41|1390.31|1407.41|1390.31|1407.41|1390.31|1407.41|1390.31|1
1650129520000|2022-04-16 17:18:40|1407.42|1390.32|1407.56|1390.46|1407.58|1390.48|1407.39|1390.29|6
1650129540000|2022-04-16 17:19:00|1407.89|1390.79|1407.92|1390.82|1407.92|1390.82|1407.89|1390.79|4
1650129550000|2022-04-16 17:19:10|1407.93|1390.83|1407.93|1390.83|1407.93|1390.83|1407.93|1390.83|1
1650129560000|2022-04-16 17:19:20|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1407.98|1390.88|1
1650129570000|2022-04-16 17:19:30|1407.96|1390.86|1407.97|1390.87|1407.97|1390.87|1407.94|1390.84|8
1650129580000|2022-04-16 17:19:40|1407.95|1390.85|1407.88|1390.78|1407.98|1390.88|1407.88|1390.78|7
1650129600000|2022-04-16 17:20:00|1407.75|1390.65|1407.74|1390.64|1407.8|1390.7|1407.74|1390.64|5
1650129610000|2022-04-16 17:20:10|1407.75|1390.65|1407.78|1390.68|1407.78|1390.68|1407.74|1390.64|5
1650129620000|2022-04-16 17:20:20|1407.76|1390.66|1407.77|1390.67|1407.78|1390.68|1407.76|1390.66|4
1650129640000|2022-04-16 17:20:40|1407.79|1390.69|1407.76|1390.66|1407.79|1390.69|1407.76|1390.66|3
1650129650000|2022-04-16 17:20:50|1407.8|1390.7|1407.82|1390.72|1407.82|1390.72|1407.76|1390.66|7
1650129660000|2022-04-16 17:21:00|1407.83|1390.73|1407.97|1390.87|1407.97|1390.87|1407.82|1390.72|6
1650129670000|2022-04-16 17:21:10|1407.95|1390.85|1407.79|1390.69|1407.96|1390.86|1407.77|1390.67|6
1650129680000|2022-04-16 17:21:20|1407.81|1390.71|1407.83|1390.73|1407.83|1390.73|1407.78|1390.68|4
1650129690000|2022-04-16 17:21:30|1407.82|1390.72|1407.82|1390.72|1407.82|1390.72|1407.82|1390.72|1
1650129700000|2022-04-16 17:21:40|1407.83|1390.73|1407.82|1390.72|1407.83|1390.73|1407.82|1390.72|2
1650129710000|2022-04-16 17:21:50|1407.76|1390.66|1407.77|1390.67|1407.79|1390.69|1407.76|1390.66|4
1650129720000|2022-04-16 17:22:00|1407.78|1390.68|1407.8|1390.7|1407.81|1390.71|1407.78|1390.68|6
1650129730000|2022-04-16 17:22:10|1407.81|1390.71|1407.83|1390.73|1407.83|1390.73|1407.79|1390.69|7
1650129740000|2022-04-16 17:22:20|1407.82|1390.72|1407.82|1390.72|1407.83|1390.73|1407.81|1390.71|8
1650129750000|2022-04-16 17:22:30|1407.83|1390.73|1407.77|1390.67|1407.83|1390.73|1407.77|1390.67|6
1650129760000|2022-04-16 17:22:40|1407.76|1390.66|1407.77|1390.67|1407.77|1390.67|1407.76|1390.66|2
1650129770000|2022-04-16 17:22:50|1407.81|1390.71|1407.76|1390.66|1407.81|1390.71|1407.76|1390.66|11
1650129780000|2022-04-16 17:23:00|1407.77|1390.67|1407.78|1390.68|1407.78|1390.68|1407.77|1390.67|2
1650129790000|2022-04-16 17:23:10|1407.77|1390.67|1407.78|1390.68|1407.79|1390.69|1407.77|1390.67|4
1650129850000|2022-04-16 17:24:10|1407.76|1390.66|1407.76|1390.66|1407.77|1390.67|1407.76|1390.66|3
1650129870000|2022-04-16 17:24:30|1407.83|1390.73|1407.83|1390.73|1407.83|1390.73|1407.83|1390.73|1
1650129880000|2022-04-16 17:24:40|1407.8|1390.7|1407.28|1390.18|1407.84|1390.74|1407.25|1390.15|11
1650129890000|2022-04-16 17:24:50|1407.3|1390.2|1407.3|1390.2|1407.33|1390.23|1407.28|1390.18|6
1650129900000|2022-04-16 17:25:00|1407.33|1390.23|1407.02|1389.92|1407.33|1390.23|1407.02|1389.92|5
1650129910000|2022-04-16 17:25:10|1406.81|1389.71|1406.78|1389.68|1406.81|1389.71|1406.78|1389.68|4
1650129920000|2022-04-16 17:25:20|1406.79|1389.69|1406.79|1389.69|1406.79|1389.69|1406.78|1389.68|3
1650129930000|2022-04-16 17:25:30|1406.78|1389.68|1406.77|1389.67|1406.88|1389.78|1406.59|1389.49|7
1650129940000|2022-04-16 17:25:40|1406.56|1389.46|1406.56|1389.46|1406.56|1389.46|1406.56|1389.46|1
1650129950000|2022-04-16 17:25:50|1406.52|1389.42|1406.56|1389.46|1406.56|1389.46|1406.52|1389.42|4
1650129960000|2022-04-16 17:26:00|1406.6|1389.5|1406.59|1389.49|1406.6|1389.5|1406.59|1389.49|2
1650129970000|2022-04-16 17:26:10|1406.53|1389.43|1406.34|1389.24|1406.55|1389.45|1406.34|1389.24|10
1650129990000|2022-04-16 17:26:30|1406.35|1389.25|1406.3|1389.2|1406.38|1389.28|1406.29|1389.19|10
1650130000000|2022-04-16 17:26:40|1406.29|1389.19|1406.29|1389.19|1406.29|1389.19|1406.29|1389.19|1
1650130010000|2022-04-16 17:26:50|1406.2|1389.1|1406.2|1389.1|1406.2|1389.1|1406.2|1389.1|1
1650130020000|2022-04-16 17:27:00|1406.15|1389.05|1406.15|1389.05|1406.15|1389.05|1406.15|1389.05|1
1650130030000|2022-04-16 17:27:10|1406.17|1389.07|1406.31|1389.21|1406.31|1389.21|1406.17|1389.07|3
1650130040000|2022-04-16 17:27:20|1406.26|1389.16|1406.27|1389.17|1406.28|1389.18|1406.17|1389.07|7
1650130050000|2022-04-16 17:27:30|1406.28|1389.18|1406.28|1389.18|1406.28|1389.18|1406.28|1389.18|1
1650130080000|2022-04-16 17:28:00|1406.3|1389.2|1406.25|1389.15|1406.3|1389.2|1406.24|1389.14|3
1650130090000|2022-04-16 17:28:10|1406.27|1389.17|1406.24|1389.14|1406.29|1389.19|1406.22|1389.12|6
1650130100000|2022-04-16 17:28:20|1406.4|1389.3|1407.39|1390.29|1407.43|1390.33|1406.4|1389.3|16
1650130110000|2022-04-16 17:28:30|1407.16|1390.06|1407.07|1389.97|1407.16|1390.06|1407.01|1389.91|14
1650130120000|2022-04-16 17:28:40|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1406.95|1389.85|1
1650130130000|2022-04-16 17:28:50|1406.96|1389.86|1406.95|1389.85|1406.96|1389.86|1406.95|1389.85|6
1650130140000|2022-04-16 17:29:00|1406.96|1389.86|1407.08|1389.98|1407.08|1389.98|1406.95|1389.85|9
1650130150000|2022-04-16 17:29:10|1407.09|1389.99|1407.09|1389.99|1407.1|1390|1407.07|1389.97|5
1650130160000|2022-04-16 17:29:20|1407.1|1390|1407.08|1389.98|1407.1|1390|1407.05|1389.95|3
1650130170000|2022-04-16 17:29:30|1407.12|1390.02|1406.95|1389.85|1407.12|1390.02|1406.93|1389.83|9
1650130180000|2022-04-16 17:29:40|1406.97|1389.87|1406.96|1389.86|1406.97|1389.87|1406.96|1389.86|2
1650130190000|2022-04-16 17:29:50|1406.95|1389.85|1406.54|1389.44|1406.97|1389.87|1406.51|1389.41|13
1650130200000|2022-04-16 17:30:00|1406.53|1389.43|1406.49|1389.39|1406.55|1389.45|1406.49|1389.39|8
1650130210000|2022-04-16 17:30:10|1406.5|1389.4|1406.49|1389.39|1406.51|1389.41|1406.48|1389.38|7
1650130220000|2022-04-16 17:30:20|1406.51|1389.41|1406.22|1389.12|1406.51|1389.41|1406.21|1389.11|9
1650130230000|2022-04-16 17:30:30|1406.21|1389.11|1406.21|1389.11|1406.21|1389.11|1406.21|1389.11|1
1650130240000|2022-04-16 17:30:40|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1406.11|1389.01|3
1650130250000|2022-04-16 17:30:50|1406.08|1388.98|1405.6|1388.5|1406.13|1389.03|1405.6|1388.5|8
1650130260000|2022-04-16 17:31:00|1405.61|1388.51|1405.37|1388.27|1405.74|1388.64|1405.36|1388.26|6
1650130270000|2022-04-16 17:31:10|1405.38|1388.28|1405.15|1388.05|1405.44|1388.34|1405.14|1388.04|7
1650130290000|2022-04-16 17:31:30|1405.13|1388.03|1405.23|1388.13|1405.23|1388.13|1405.13|1388.03|4
1650130300000|2022-04-16 17:31:40|1405.29|1388.19|1405.49|1388.39|1405.5|1388.4|1405.29|1388.19|4
1650130310000|2022-04-16 17:31:50|1405.82|1388.72|1405.82|1388.72|1405.82|1388.72|1405.82|1388.72|1
1650130320000|2022-04-16 17:32:00|1405.76|1388.66|1405.76|1388.66|1405.76|1388.66|1405.76|1388.66|1
1650130350000|2022-04-16 17:32:30|1405.81|1388.71|1405.81|1388.71|1405.81|1388.71|1405.81|1388.71|1
1650130370000|2022-04-16 17:32:50|1405.98|1388.88|1405.98|1388.88|1406.01|1388.91|1405.98|1388.88|3
1650130380000|2022-04-16 17:33:00|1406.01|1388.91|1405.89|1388.79|1406.05|1388.95|1405.89|1388.79|8
1650130390000|2022-04-16 17:33:10|1405.99|1388.89|1405.99|1388.89|1405.99|1388.89|1405.96|1388.86|5
1650130400000|2022-04-16 17:33:20|1405.94|1388.84|1405.99|1388.89|1406|1388.9|1405.94|1388.84|5
1650130410000|2022-04-16 17:33:30|1406|1388.9|1406.02|1388.92|1406.02|1388.92|1405.99|1388.89|6
1650130420000|2022-04-16 17:33:40|1405.88|1388.78|1405.88|1388.78|1405.88|1388.78|1405.88|1388.78|1
1650130430000|2022-04-16 17:33:50|1405.9|1388.8|1405.9|1388.8|1405.9|1388.8|1405.9|1388.8|1
1650130440000|2022-04-16 17:34:00|1405.89|1388.79|1405.76|1388.66|1405.89|1388.79|1405.76|1388.66|2
1650130470000|2022-04-16 17:34:30|1405.75|1388.65|1406|1388.9|1406.02|1388.92|1405.74|1388.64|10
1650130480000|2022-04-16 17:34:40|1406.02|1388.92|1406.02|1388.92|1406.02|1388.92|1406.02|1388.92|1
1650130490000|2022-04-16 17:34:50|1406|1388.9|1405.99|1388.89|1406.02|1388.92|1405.99|1388.89|10
1650130500000|2022-04-16 17:35:00|1406|1388.9|1405.95|1388.85|1406.01|1388.91|1405.94|1388.84|13
1650130510000|2022-04-16 17:35:10|1405.94|1388.84|1405.73|1388.63|1405.97|1388.87|1405.73|1388.63|13
1650130520000|2022-04-16 17:35:20|1405.74|1388.64|1405.74|1388.64|1405.74|1388.64|1405.73|1388.63|3
1650130540000|2022-04-16 17:35:40|1405.72|1388.62|1405.73|1388.63|1405.73|1388.63|1405.7|1388.6|5
1650130550000|2022-04-16 17:35:50|1405.71|1388.61|1405.67|1388.57|1405.71|1388.61|1405.67|1388.57|2
1650130560000|2022-04-16 17:36:00|1405.63|1388.53|1405.63|1388.53|1405.63|1388.53|1405.63|1388.53|1
1650130580000|2022-04-16 17:36:20|1405.64|1388.54|1405.63|1388.53|1405.65|1388.55|1405.63|1388.53|3
1650130610000|2022-04-16 17:36:50|1405.62|1388.52|1405.62|1388.52|1405.62|1388.52|1405.62|1388.52|1
1650130620000|2022-04-16 17:37:00|1405.63|1388.53|1405.78|1388.68|1405.78|1388.68|1405.63|1388.53|2
1650130640000|2022-04-16 17:37:20|1405.75|1388.65|1405.77|1388.67|1405.78|1388.68|1405.75|1388.65|4
1650130650000|2022-04-16 17:37:30|1405.84|1388.74|1405.84|1388.74|1405.84|1388.74|1405.84|1388.74|1
1650130670000|2022-04-16 17:37:50|1405.85|1388.75|1405.78|1388.68|1405.85|1388.75|1405.78|1388.68|9
1650130680000|2022-04-16 17:38:00|1405.62|1388.52|1405.62|1388.52|1405.62|1388.52|1405.62|1388.52|1
1650130690000|2022-04-16 17:38:10|1405.63|1388.53|1405.63|1388.53|1405.63|1388.53|1405.63|1388.53|1
1650130700000|2022-04-16 17:38:20|1405.61|1388.51|1405.61|1388.51|1405.61|1388.51|1405.61|1388.51|1
1650130710000|2022-04-16 17:38:30|1405.63|1388.53|1405.61|1388.51|1405.63|1388.53|1405.61|1388.51|4
1650130740000|2022-04-16 17:39:00|1405.92|1388.82|1405.91|1388.81|1405.92|1388.82|1405.87|1388.77|9
1650130750000|2022-04-16 17:39:10|1405.9|1388.8|1405.23|1388.13|1405.91|1388.81|1405.23|1388.13|17
1650130760000|2022-04-16 17:39:20|1405.24|1388.14|1405.15|1388.05|1405.25|1388.15|1405.09|1387.99|10
1650130770000|2022-04-16 17:39:30|1405.14|1388.04|1404.78|1387.68|1405.14|1388.04|1404.76|1387.66|10
1650130780000|2022-04-16 17:39:40|1404.79|1387.69|1404.55|1387.45|1404.8|1387.7|1404.55|1387.45|8
1650130790000|2022-04-16 17:39:50|1404.75|1387.65|1404.75|1387.65|1404.75|1387.65|1404.75|1387.65|1
1650130800000|2022-04-16 17:40:00|1404.83|1387.73|1404.83|1387.73|1404.83|1387.73|1404.83|1387.73|1
1650130810000|2022-04-16 17:40:10|1404.77|1387.67|1404.8|1387.7|1404.8|1387.7|1404.77|1387.67|2
1650130830000|2022-04-16 17:40:30|1404.76|1387.66|1404.76|1387.66|1404.8|1387.7|1404.76|1387.66|7
1650130840000|2022-04-16 17:40:40|1404.79|1387.69|1404.85|1387.75|1404.85|1387.75|1404.79|1387.69|3
1650130860000|2022-04-16 17:41:00|1404.86|1387.76|1404.83|1387.73|1404.86|1387.76|1404.82|1387.72|3
1650130870000|2022-04-16 17:41:10|1404.84|1387.74|1404.78|1387.68|1404.84|1387.74|1404.77|1387.67|13
1650130880000|2022-04-16 17:41:20|1404.76|1387.66|1404.7|1387.6|1404.78|1387.68|1404.7|1387.6|14
1650130890000|2022-04-16 17:41:30|1404.69|1387.59|1404.69|1387.59|1404.71|1387.61|1404.67|1387.57|9
1650130900000|2022-04-16 17:41:40|1404.7|1387.6|1404.71|1387.61|1404.71|1387.61|1404.67|1387.57|7
1650130910000|2022-04-16 17:41:50|1404.67|1387.57|1404.73|1387.63|1404.73|1387.63|1404.67|1387.57|2
1650130920000|2022-04-16 17:42:00|1404.71|1387.61|1404.69|1387.59|1404.71|1387.61|1404.68|1387.58|3
1650130930000|2022-04-16 17:42:10|1404.7|1387.6|1404.7|1387.6|1404.7|1387.6|1404.7|1387.6|1
1650130940000|2022-04-16 17:42:20|1404.71|1387.61|1404.71|1387.61|1404.71|1387.61|1404.71|1387.61|1
1650130960000|2022-04-16 17:42:40|1404.72|1387.62|1404.73|1387.63|1404.73|1387.63|1404.72|1387.62|2
1650130970000|2022-04-16 17:42:50|1404.71|1387.61|1404.73|1387.63|1404.73|1387.63|1404.71|1387.61|2
1650130990000|2022-04-16 17:43:10|1404.56|1387.46|1403.16|1386.06|1404.58|1387.48|1403.16|1386.06|13
1650131000000|2022-04-16 17:43:20|1403.15|1386.05|1402.59|1385.49|1403.15|1386.05|1402.52|1385.42|3
1650131020000|2022-04-16 17:43:40|1402.54|1385.44|1402.59|1385.49|1402.59|1385.49|1402.54|1385.44|2
1650131040000|2022-04-16 17:44:00|1402.02|1384.92|1402.02|1384.92|1402.04|1384.94|1402.02|1384.92|3
1650131060000|2022-04-16 17:44:20|1402.03|1384.93|1402.02|1384.92|1402.03|1384.93|1402.02|1384.92|2
1650131080000|2022-04-16 17:44:40|1402.04|1384.94|1402.02|1384.92|1402.04|1384.94|1402.02|1384.92|3
1650131090000|2022-04-16 17:44:50|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1402.04|1384.94|3
1650131100000|2022-04-16 17:45:00|1402.04|1384.94|1402.89|1385.79|1402.89|1385.79|1402.04|1384.94|14
1650131110000|2022-04-16 17:45:10|1402.86|1385.76|1403.03|1385.93|1403.03|1385.93|1402.86|1385.76|2
1650131140000|2022-04-16 17:45:40|1403.02|1385.92|1403.03|1385.93|1403.03|1385.93|1403|1385.9|3
1650131150000|2022-04-16 17:45:50|1403.06|1385.96|1403.03|1385.93|1403.06|1385.96|1403.02|1385.92|4
1650131160000|2022-04-16 17:46:00|1403.02|1385.92|1403.04|1385.94|1403.04|1385.94|1403.02|1385.92|3
1650131170000|2022-04-16 17:46:10|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1
1650131180000|2022-04-16 17:46:20|1402.93|1385.83|1402.92|1385.82|1402.93|1385.83|1402.91|1385.81|4
1650131190000|2022-04-16 17:46:30|1402.88|1385.78|1402.47|1385.37|1402.9|1385.8|1402.47|1385.37|7
1650131200000|2022-04-16 17:46:40|1402.64|1385.54|1401.37|1384.27|1402.64|1385.54|1401.32|1384.22|12
1650131210000|2022-04-16 17:46:50|1401.36|1384.26|1401.26|1384.16|1401.36|1384.26|1401.24|1384.14|6
1650131220000|2022-04-16 17:47:00|1401.31|1384.21|1401.32|1384.22|1401.33|1384.23|1401.31|1384.21|4
1650131240000|2022-04-16 17:47:20|1401.3|1384.2|1401.31|1384.21|1401.31|1384.21|1401.3|1384.2|2
1650131260000|2022-04-16 17:47:40|1401.22|1384.12|1401.22|1384.12|1401.22|1384.12|1401.22|1384.12|1
1650131270000|2022-04-16 17:47:50|1401.25|1384.15|1401.25|1384.15|1401.25|1384.15|1401.25|1384.15|1
1650131280000|2022-04-16 17:48:00|1401.27|1384.17|1401.01|1383.91|1401.27|1384.17|1401.01|1383.91|4
1650131290000|2022-04-16 17:48:10|1401.12|1384.02|1401.01|1383.91|1401.12|1384.02|1400.95|1383.85|8
1650131310000|2022-04-16 17:48:30|1400.6|1383.5|1400.6|1383.5|1400.6|1383.5|1400.6|1383.5|1
1650131330000|2022-04-16 17:48:50|1400.62|1383.52|1400.62|1383.52|1400.62|1383.52|1400.62|1383.52|1
1650131350000|2022-04-16 17:49:10|1400.57|1383.47|1400.47|1383.37|1400.57|1383.47|1400.47|1383.37|2
1650131360000|2022-04-16 17:49:20|1400.25|1383.15|1400.25|1383.15|1400.25|1383.15|1400.25|1383.15|1
1650131370000|2022-04-16 17:49:30|1400.28|1383.18|1400.91|1383.81|1400.95|1383.85|1400.28|1383.18|14
1650131380000|2022-04-16 17:49:40|1400.92|1383.82|1401.26|1384.16|1401.27|1384.17|1400.92|1383.82|9
1650131390000|2022-04-16 17:49:50|1401.48|1384.38|1401.77|1384.67|1401.79|1384.69|1401.48|1384.38|9
1650131400000|2022-04-16 17:50:00|1401.78|1384.68|1401.85|1384.75|1401.9|1384.8|1401.77|1384.67|11
1650131410000|2022-04-16 17:50:10|1401.84|1384.74|1401.83|1384.73|1401.85|1384.75|1401.82|1384.72|6
1650131420000|2022-04-16 17:50:20|1401.85|1384.75|1401.84|1384.74|1401.85|1384.75|1401.84|1384.74|2
1650131430000|2022-04-16 17:50:30|1401.99|1384.89|1402.03|1384.93|1402.03|1384.93|1401.99|1384.89|2
1650131440000|2022-04-16 17:50:40|1402.02|1384.92|1402.03|1384.93|1402.04|1384.94|1402.02|1384.92|3
1650131450000|2022-04-16 17:50:50|1402.05|1384.95|1402.04|1384.94|1402.05|1384.95|1402.04|1384.94|2
1650131460000|2022-04-16 17:51:00|1402.12|1385.02|1402.12|1385.02|1402.12|1385.02|1402.12|1385.02|1
1650131480000|2022-04-16 17:51:20|1402.11|1385.01|1402.1|1385|1402.11|1385.01|1402.06|1384.96|5
1650131490000|2022-04-16 17:51:30|1402.09|1384.99|1402.14|1385.04|1402.14|1385.04|1402.09|1384.99|2
1650131500000|2022-04-16 17:51:40|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1402.14|1385.04|3
1650131510000|2022-04-16 17:51:50|1402.17|1385.07|1402.1|1385|1402.17|1385.07|1402.1|1385|3
1650131520000|2022-04-16 17:52:00|1402.11|1385.01|1402.37|1385.27|1402.38|1385.28|1402.11|1385.01|3
1650131530000|2022-04-16 17:52:10|1402.39|1385.29|1402.38|1385.28|1402.39|1385.29|1402.34|1385.24|5
1650131550000|2022-04-16 17:52:30|1402.34|1385.24|1402.34|1385.24|1402.34|1385.24|1402.34|1385.24|1
1650131560000|2022-04-16 17:52:40|1402.35|1385.25|1402.6|1385.5|1402.6|1385.5|1402.35|1385.25|3
1650131580000|2022-04-16 17:53:00|1402.89|1385.79|1402.99|1385.89|1403.03|1385.93|1402.89|1385.79|3
1650131590000|2022-04-16 17:53:10|1403.03|1385.93|1402.99|1385.89|1403.03|1385.93|1402.99|1385.89|2
1650131600000|2022-04-16 17:53:20|1402.92|1385.82|1402.96|1385.86|1402.96|1385.86|1402.9|1385.8|4
1650131610000|2022-04-16 17:53:30|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1
1650131620000|2022-04-16 17:53:40|1403|1385.9|1403.1|1386|1403.11|1386.01|1403|1385.9|5
1650131630000|2022-04-16 17:53:50|1403.11|1386.01|1403.1|1386|1403.11|1386.01|1403.1|1386|2
1650131670000|2022-04-16 17:54:30|1403.22|1386.12|1403.25|1386.15|1403.25|1386.15|1403.22|1386.12|2
1650131690000|2022-04-16 17:54:50|1403.24|1386.14|1403.27|1386.17|1403.27|1386.17|1403.24|1386.14|2
1650131700000|2022-04-16 17:55:00|1403.21|1386.11|1403.12|1386.02|1403.21|1386.11|1403.12|1386.02|2
1650131710000|2022-04-16 17:55:10|1403.14|1386.04|1403.13|1386.03|1403.14|1386.04|1403.13|1386.03|2
1650131720000|2022-04-16 17:55:20|1403.12|1386.02|1403.12|1386.02|1403.12|1386.02|1403.11|1386.01|3
1650131730000|2022-04-16 17:55:30|1403.2|1386.1|1403.08|1385.98|1403.2|1386.1|1403.04|1385.94|7
1650131740000|2022-04-16 17:55:40|1403.04|1385.94|1402.62|1385.52|1403.04|1385.94|1402.62|1385.52|8
1650131750000|2022-04-16 17:55:50|1402.44|1385.34|1402.29|1385.19|1402.44|1385.34|1402.29|1385.19|3
1650131760000|2022-04-16 17:56:00|1402.2|1385.1|1401.33|1384.23|1402.2|1385.1|1401.3|1384.2|9
1650131770000|2022-04-16 17:56:10|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1
1650131780000|2022-04-16 17:56:20|1401.2|1384.1|1401.52|1384.42|1401.52|1384.42|1401.2|1384.1|7
1650131790000|2022-04-16 17:56:30|1401.62|1384.52|1401.74|1384.64|1401.75|1384.65|1401.62|1384.52|6
1650131800000|2022-04-16 17:56:40|1401.73|1384.63|1401.77|1384.67|1401.77|1384.67|1401.73|1384.63|3
1650131810000|2022-04-16 17:56:50|1401.97|1384.87|1402.32|1385.22|1402.32|1385.22|1401.97|1384.87|5
1650131820000|2022-04-16 17:57:00|1402.31|1385.21|1402.37|1385.27|1402.38|1385.28|1402.31|1385.21|3
1650131830000|2022-04-16 17:57:10|1402.3|1385.2|1402.3|1385.2|1402.3|1385.2|1402.3|1385.2|1
1650131840000|2022-04-16 17:57:20|1402.26|1385.16|1402.18|1385.08|1402.26|1385.16|1402.18|1385.08|4
1650131850000|2022-04-16 17:57:30|1402|1384.9|1402|1384.9|1402|1384.9|1402|1384.9|1
1650131870000|2022-04-16 17:57:50|1401.99|1384.89|1401.79|1384.69|1402.04|1384.94|1401.79|1384.69|9
1650131880000|2022-04-16 17:58:00|1401.51|1384.41|1401.51|1384.41|1401.52|1384.42|1401.51|1384.41|3
1650131890000|2022-04-16 17:58:10|1401.76|1384.66|1401.9|1384.8|1401.9|1384.8|1401.71|1384.61|5
1650131900000|2022-04-16 17:58:20|1401.92|1384.82|1401.92|1384.82|1401.92|1384.82|1401.91|1384.81|3
1650131910000|2022-04-16 17:58:30|1401.97|1384.87|1401.97|1384.87|1401.97|1384.87|1401.96|1384.86|3
1650131920000|2022-04-16 17:58:40|1401.95|1384.85|1401.97|1384.87|1401.98|1384.88|1401.93|1384.83|4
1650131940000|2022-04-16 17:59:00|1402.15|1385.05|1402.15|1385.05|1402.15|1385.05|1402.15|1385.05|1
1650131950000|2022-04-16 17:59:10|1402.16|1385.06|1402.19|1385.09|1402.19|1385.09|1402.16|1385.06|3
1650131960000|2022-04-16 17:59:20|1402.17|1385.07|1402.12|1385.02|1402.17|1385.07|1402.11|1385.01|3
1650131970000|2022-04-16 17:59:30|1402.01|1384.91|1402.15|1385.05|1402.16|1385.06|1402.01|1384.91|8
1650131980000|2022-04-16 17:59:40|1402.14|1385.04|1402.63|1385.53|1402.66|1385.56|1402.12|1385.02|8
1650131990000|2022-04-16 17:59:50|1402.66|1385.56|1402.91|1385.81|1402.91|1385.81|1402.66|1385.56|5
1650132000000|2022-04-16 18:00:00|1402.89|1385.79|1403.06|1385.96|1403.07|1385.97|1402.89|1385.79|6
1650132010000|2022-04-16 18:00:10|1403.02|1385.92|1403.04|1385.94|1403.04|1385.94|1403.02|1385.92|2
1650132020000|2022-04-16 18:00:20|1403.05|1385.95|1403.29|1386.19|1403.29|1386.19|1403.04|1385.94|4
1650132030000|2022-04-16 18:00:30|1403.3|1386.2|1403.3|1386.2|1403.3|1386.2|1403.3|1386.2|1
1650132060000|2022-04-16 18:01:00|1403.35|1386.25|1403.68|1386.58|1403.68|1386.58|1403.35|1386.25|7
1650132100000|2022-04-16 18:01:40|1403.69|1386.59|1403.71|1386.61|1403.71|1386.61|1403.69|1386.59|2
1650132110000|2022-04-16 18:01:50|1403.7|1386.6|1403.8|1386.7|1403.8|1386.7|1403.7|1386.6|2
1650132120000|2022-04-16 18:02:00|1403.79|1386.69|1403.83|1386.73|1403.86|1386.76|1403.79|1386.69|9
1650132130000|2022-04-16 18:02:10|1403.87|1386.77|1404.08|1386.98|1404.08|1386.98|1403.87|1386.77|3
1650132140000|2022-04-16 18:02:20|1404.09|1386.99|1404.09|1386.99|1404.09|1386.99|1404.09|1386.99|1
1650132160000|2022-04-16 18:02:40|1404.02|1386.92|1404.02|1386.92|1404.09|1386.99|1404.02|1386.92|3
1650132170000|2022-04-16 18:02:50|1404.03|1386.93|1404.05|1386.95|1404.05|1386.95|1404.03|1386.93|2
1650132200000|2022-04-16 18:03:20|1404.03|1386.93|1404.08|1386.98|1404.12|1387.02|1404.03|1386.93|7
1650132210000|2022-04-16 18:03:30|1404.07|1386.97|1403.6|1386.5|1404.07|1386.97|1403.6|1386.5|5
1650132220000|2022-04-16 18:03:40|1403.57|1386.47|1403.77|1386.67|1403.87|1386.77|1403.57|1386.47|4
1650132230000|2022-04-16 18:03:50|1403.87|1386.77|1404|1386.9|1404.02|1386.92|1403.86|1386.76|5
1650132240000|2022-04-16 18:04:00|1404.02|1386.92|1403.86|1386.76|1404.04|1386.94|1403.86|1386.76|3
1650132260000|2022-04-16 18:04:20|1403.88|1386.78|1404.19|1387.09|1404.19|1387.09|1403.88|1386.78|8
1650132300000|2022-04-16 18:05:00|1404.15|1387.05|1404.16|1387.06|1404.17|1387.07|1404.14|1387.04|5
1650132310000|2022-04-16 18:05:10|1404.17|1387.07|1404.1|1387|1404.17|1387.07|1404.1|1387|4
1650132320000|2022-04-16 18:05:20|1404.11|1387.01|1404.12|1387.02|1404.12|1387.02|1404.11|1387.01|2
1650132340000|2022-04-16 18:05:40|1404.13|1387.03|1404.13|1387.03|1404.16|1387.06|1404.13|1387.03|3
1650132350000|2022-04-16 18:05:50|1404.1|1387|1404.23|1387.13|1404.23|1387.13|1404.1|1387|2
1650132360000|2022-04-16 18:06:00|1404.19|1387.09|1404.53|1387.43|1404.58|1387.48|1404.19|1387.09|5
1650132370000|2022-04-16 18:06:10|1404.54|1387.44|1404.54|1387.44|1404.54|1387.44|1404.54|1387.44|1
1650132380000|2022-04-16 18:06:20|1404.52|1387.42|1404.26|1387.16|1404.55|1387.45|1404.24|1387.14|5
1650132390000|2022-04-16 18:06:30|1404.24|1387.14|1404.28|1387.18|1404.28|1387.18|1404.2|1387.1|9
1650132400000|2022-04-16 18:06:40|1404.2|1387.1|1404.32|1387.22|1404.32|1387.22|1404.2|1387.1|4
1650132410000|2022-04-16 18:06:50|1404.37|1387.27|1404.63|1387.53|1404.65|1387.55|1404.37|1387.27|8
1650132420000|2022-04-16 18:07:00|1404.65|1387.55|1405.1|1388|1405.31|1388.21|1404.65|1387.55|25
1650132430000|2022-04-16 18:07:10|1405.11|1388.01|1405.26|1388.16|1405.28|1388.18|1405.1|1388|6
1650132440000|2022-04-16 18:07:20|1405.24|1388.14|1405.24|1388.14|1405.24|1388.14|1405.24|1388.14|1
1650132450000|2022-04-16 18:07:30|1405.19|1388.09|1405.19|1388.09|1405.19|1388.09|1405.19|1388.09|1
1650132460000|2022-04-16 18:07:40|1405.2|1388.1|1405.06|1387.96|1405.2|1388.1|1405.06|1387.96|2
1650132470000|2022-04-16 18:07:50|1405.12|1388.02|1405.06|1387.96|1405.12|1388.02|1405.06|1387.96|2
1650132480000|2022-04-16 18:08:00|1405.05|1387.95|1405.08|1387.98|1405.08|1387.98|1405.05|1387.95|2
1650132490000|2022-04-16 18:08:10|1405.12|1388.02|1405.03|1387.93|1405.13|1388.03|1405.03|1387.93|7
1650132500000|2022-04-16 18:08:20|1405|1387.9|1404.91|1387.81|1405|1387.9|1404.91|1387.81|4
1650132510000|2022-04-16 18:08:30|1405.02|1387.92|1405.02|1387.92|1405.02|1387.92|1405.02|1387.92|1
1650132540000|2022-04-16 18:09:00|1404.79|1387.69|1404.79|1387.69|1404.79|1387.69|1404.79|1387.69|1
1650132550000|2022-04-16 18:09:10|1404.86|1387.76|1404.81|1387.71|1404.86|1387.76|1404.81|1387.71|2
1650132560000|2022-04-16 18:09:20|1404.82|1387.72|1404.8|1387.7|1404.82|1387.72|1404.8|1387.7|5
1650132570000|2022-04-16 18:09:30|1404.81|1387.71|1404.79|1387.69|1404.82|1387.72|1404.79|1387.69|4
1650132590000|2022-04-16 18:09:50|1404.84|1387.74|1404.83|1387.73|1404.84|1387.74|1404.83|1387.73|2
1650132600000|2022-04-16 18:10:00|1404.85|1387.75|1404.5|1387.4|1404.85|1387.75|1404.5|1387.4|3
1650132610000|2022-04-16 18:10:10|1404.37|1387.27|1404.15|1387.05|1404.57|1387.47|1404.15|1387.05|12
1650132620000|2022-04-16 18:10:20|1404.14|1387.04|1404.05|1386.95|1404.15|1387.05|1404.05|1386.95|7
1650132630000|2022-04-16 18:10:30|1404.01|1386.91|1404.06|1386.96|1404.1|1387|1404.01|1386.91|4
1650132640000|2022-04-16 18:10:40|1404.07|1386.97|1404.09|1386.99|1404.1|1387|1404.02|1386.92|5
1650132660000|2022-04-16 18:11:00|1404.14|1387.04|1404.14|1387.04|1404.14|1387.04|1404.14|1387.04|1
1650132670000|2022-04-16 18:11:10|1404.15|1387.05|1404.15|1387.05|1404.16|1387.06|1404.15|1387.05|5
1650132680000|2022-04-16 18:11:20|1404.16|1387.06|1404.12|1387.02|1404.16|1387.06|1404.12|1387.02|2
1650132700000|2022-04-16 18:11:40|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1
1650132710000|2022-04-16 18:11:50|1404.2|1387.1|1404.17|1387.07|1404.24|1387.14|1404.15|1387.05|5
1650132720000|2022-04-16 18:12:00|1404.01|1386.91|1404.03|1386.93|1404.05|1386.95|1404|1386.9|6
1650132730000|2022-04-16 18:12:10|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1403.98|1386.88|1
1650132740000|2022-04-16 18:12:20|1404.08|1386.98|1404.08|1386.98|1404.08|1386.98|1404.08|1386.98|1
1650132750000|2022-04-16 18:12:30|1404.13|1387.03|1404.11|1387.01|1404.13|1387.03|1404.11|1387.01|2
1650132760000|2022-04-16 18:12:40|1404.12|1387.02|1404.12|1387.02|1404.17|1387.07|1404.12|1387.02|3
1650132780000|2022-04-16 18:13:00|1404.21|1387.11|1404.23|1387.13|1404.23|1387.13|1404.17|1387.07|4
1650132810000|2022-04-16 18:13:30|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1
1650132840000|2022-04-16 18:14:00|1404.21|1387.11|1404.13|1387.03|1404.21|1387.11|1404.13|1387.03|4
1650132860000|2022-04-16 18:14:20|1404.2|1387.1|1404.2|1387.1|1404.21|1387.11|1404.2|1387.1|3
1650132900000|2022-04-16 18:15:00|1404.29|1387.19|1404.29|1387.19|1404.29|1387.19|1404.29|1387.19|1
1650132910000|2022-04-16 18:15:10|1404.2|1387.1|1404.2|1387.1|1404.2|1387.1|1404.2|1387.1|1
1650132950000|2022-04-16 18:15:50|1404.19|1387.09|1404.2|1387.1|1404.2|1387.1|1404.19|1387.09|2
1650132960000|2022-04-16 18:16:00|1404.16|1387.06|1404.1|1387|1404.16|1387.06|1404.1|1387|2
1650132970000|2022-04-16 18:16:10|1404.07|1386.97|1404.09|1386.99|1404.09|1386.99|1404.07|1386.97|2
1650132980000|2022-04-16 18:16:20|1404.08|1386.98|1404.08|1386.98|1404.08|1386.98|1404.08|1386.98|1
1650132990000|2022-04-16 18:16:30|1403.99|1386.89|1403.35|1386.25|1404.08|1386.98|1403.35|1386.25|7
1650133000000|2022-04-16 18:16:40|1403.34|1386.24|1403.34|1386.24|1403.34|1386.24|1403.34|1386.24|1
1650133020000|2022-04-16 18:17:00|1403.35|1386.25|1403.87|1386.77|1403.92|1386.82|1403.35|1386.25|11
1650133030000|2022-04-16 18:17:10|1403.91|1386.81|1403.93|1386.83|1403.93|1386.83|1403.91|1386.81|2
1650133060000|2022-04-16 18:17:40|1403.92|1386.82|1403.92|1386.82|1403.92|1386.82|1403.92|1386.82|1
1650133080000|2022-04-16 18:18:00|1403.94|1386.84|1403.94|1386.84|1403.94|1386.84|1403.94|1386.84|1
1650133100000|2022-04-16 18:18:20|1403.93|1386.83|1403.92|1386.82|1403.93|1386.83|1403.92|1386.82|2
1650133110000|2022-04-16 18:18:30|1403.86|1386.76|1403.53|1386.43|1403.86|1386.76|1403.53|1386.43|4
1650133140000|2022-04-16 18:19:00|1403.25|1386.15|1403.25|1386.15|1403.25|1386.15|1403.25|1386.15|1
1650133150000|2022-04-16 18:19:10|1403.15|1386.05|1403.19|1386.09|1403.19|1386.09|1403.14|1386.04|3
1650133160000|2022-04-16 18:19:20|1403.2|1386.1|1403.18|1386.08|1403.22|1386.12|1403.18|1386.08|4
1650133180000|2022-04-16 18:19:40|1403.17|1386.07|1403.17|1386.07|1403.17|1386.07|1403.17|1386.07|1
1650133190000|2022-04-16 18:19:50|1403.28|1386.18|1403.28|1386.18|1403.28|1386.18|1403.28|1386.18|1
1650133200000|2022-04-16 18:20:00|1403.26|1386.16|1403.26|1386.16|1403.26|1386.16|1403.26|1386.16|1
1650133210000|2022-04-16 18:20:10|1403.27|1386.17|1403.27|1386.17|1403.28|1386.18|1403.27|1386.17|3
1650133220000|2022-04-16 18:20:20|1403.33|1386.23|1403.35|1386.25|1403.35|1386.25|1403.33|1386.23|2
1650133230000|2022-04-16 18:20:30|1403.33|1386.23|1403.33|1386.23|1403.33|1386.23|1403.33|1386.23|1
1650133240000|2022-04-16 18:20:40|1403.3|1386.2|1403.28|1386.18|1403.32|1386.22|1403.28|1386.18|4
1650133250000|2022-04-16 18:20:50|1403.29|1386.19|1403.29|1386.19|1403.29|1386.19|1403.29|1386.19|1
1650133260000|2022-04-16 18:21:00|1403.28|1386.18|1403.29|1386.19|1403.29|1386.19|1403.25|1386.15|4
1650133270000|2022-04-16 18:21:10|1403.25|1386.15|1403.29|1386.19|1403.29|1386.19|1403.25|1386.15|4
1650133280000|2022-04-16 18:21:20|1403.25|1386.15|1403.21|1386.11|1403.29|1386.19|1403.2|1386.1|5
1650133290000|2022-04-16 18:21:30|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1403.13|1386.03|1
1650133300000|2022-04-16 18:21:40|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1
1650133320000|2022-04-16 18:22:00|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1650133330000|2022-04-16 18:22:10|1402.94|1385.84|1402.28|1385.18|1402.95|1385.85|1402.28|1385.18|8
1650133360000|2022-04-16 18:22:40|1402.24|1385.14|1401.69|1384.59|1402.24|1385.14|1401.69|1384.59|10
1650133380000|2022-04-16 18:23:00|1401.68|1384.58|1401.49|1384.39|1401.69|1384.59|1401.49|1384.39|7
1650133390000|2022-04-16 18:23:10|1401.55|1384.45|1401.51|1384.41|1401.55|1384.45|1401.51|1384.41|3
1650133400000|2022-04-16 18:23:20|1401.53|1384.43|1401.64|1384.54|1401.64|1384.54|1401.53|1384.43|7
1650133410000|2022-04-16 18:23:30|1401.74|1384.64|1402.14|1385.04|1402.14|1385.04|1401.74|1384.64|14
1650133420000|2022-04-16 18:23:40|1402.15|1385.05|1402.11|1385.01|1402.16|1385.06|1402.11|1385.01|4
1650133430000|2022-04-16 18:23:50|1402.13|1385.03|1402.13|1385.03|1402.13|1385.03|1402.13|1385.03|1
1650133440000|2022-04-16 18:24:00|1402.14|1385.04|1402.2|1385.1|1402.21|1385.11|1402.14|1385.04|5
1650133450000|2022-04-16 18:24:10|1402.21|1385.11|1402.34|1385.24|1402.38|1385.28|1402.21|1385.11|12
1650133460000|2022-04-16 18:24:20|1402.37|1385.27|1402.37|1385.27|1402.37|1385.27|1402.37|1385.27|1
1650133470000|2022-04-16 18:24:30|1402.38|1385.28|1402.34|1385.24|1402.38|1385.28|1402.33|1385.23|5
1650133480000|2022-04-16 18:24:40|1402.32|1385.22|1402.38|1385.28|1402.42|1385.32|1402.31|1385.21|6
1650133490000|2022-04-16 18:24:50|1402.33|1385.23|1402.38|1385.28|1402.38|1385.28|1402.33|1385.23|2
1650133500000|2022-04-16 18:25:00|1402.29|1385.19|1402.45|1385.35|1402.45|1385.35|1402.29|1385.19|6
1650133510000|2022-04-16 18:25:10|1402.46|1385.36|1402.92|1385.82|1402.92|1385.82|1402.46|1385.36|6
1650133550000|2022-04-16 18:25:50|1402.93|1385.83|1402.94|1385.84|1402.94|1385.84|1402.92|1385.82|3
1650133560000|2022-04-16 18:26:00|1402.95|1385.85|1402.91|1385.81|1402.95|1385.85|1402.91|1385.81|2
1650133580000|2022-04-16 18:26:20|1402.81|1385.71|1402.94|1385.84|1402.94|1385.84|1402.81|1385.71|4
1650133590000|2022-04-16 18:26:30|1402.93|1385.83|1402.93|1385.83|1402.93|1385.83|1402.91|1385.81|3
1650133610000|2022-04-16 18:26:50|1402.95|1385.85|1403.09|1385.99|1403.1|1386|1402.95|1385.85|4
1650133620000|2022-04-16 18:27:00|1403.06|1385.96|1403.68|1386.58|1403.68|1386.58|1403.06|1385.96|7
1650133630000|2022-04-16 18:27:10|1403.77|1386.67|1403.94|1386.84|1403.94|1386.84|1403.77|1386.67|7
1650133650000|2022-04-16 18:27:30|1403.97|1386.87|1403.97|1386.87|1403.97|1386.87|1403.97|1386.87|1
1650133680000|2022-04-16 18:28:00|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1
1650133710000|2022-04-16 18:28:30|1404.03|1386.93|1404.03|1386.93|1404.03|1386.93|1404.03|1386.93|1
1650133720000|2022-04-16 18:28:40|1404.07|1386.97|1404.05|1386.95|1404.09|1386.99|1404.05|1386.95|3
1650133740000|2022-04-16 18:29:00|1404.07|1386.97|1404.07|1386.97|1404.07|1386.97|1404.07|1386.97|1
1650133750000|2022-04-16 18:29:10|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1
1650133760000|2022-04-16 18:29:20|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1
1650133770000|2022-04-16 18:29:30|1404.1|1387|1404.16|1387.06|1404.29|1387.19|1404.1|1387|7
1650133780000|2022-04-16 18:29:40|1404.18|1387.08|1404.1|1387|1404.18|1387.08|1404.07|1386.97|3
1650133790000|2022-04-16 18:29:50|1404.29|1387.19|1404.07|1386.97|1404.29|1387.19|1404.05|1386.95|5
1650133800000|2022-04-16 18:30:00|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1404.01|1386.91|6
1650133810000|2022-04-16 18:30:10|1404.09|1386.99|1404.06|1386.96|1404.09|1386.99|1404.01|1386.91|3
1650133820000|2022-04-16 18:30:20|1404.01|1386.91|1404.16|1387.06|1404.16|1387.06|1404.01|1386.91|8
1650133830000|2022-04-16 18:30:30|1404.15|1387.05|1404.31|1387.21|1404.35|1387.25|1404.15|1387.05|11
1650133840000|2022-04-16 18:30:40|1404.28|1387.18|1404.14|1387.04|1404.28|1387.18|1404.11|1387.01|11
1650133850000|2022-04-16 18:30:50|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1404.05|1386.95|1
1650133860000|2022-04-16 18:31:00|1404|1386.9|1404.01|1386.91|1404.05|1386.95|1404|1386.9|4
1650133870000|2022-04-16 18:31:10|1403.99|1386.89|1403.99|1386.89|1403.99|1386.89|1403.99|1386.89|1
1650133880000|2022-04-16 18:31:20|1404.03|1386.93|1404.09|1386.99|1404.09|1386.99|1404.03|1386.93|2
1650133900000|2022-04-16 18:31:40|1404.1|1387|1404.08|1386.98|1404.1|1387|1404.08|1386.98|2
1650133910000|2022-04-16 18:31:50|1403.95|1386.85|1404.05|1386.95|1404.07|1386.97|1403.95|1386.85|12
1650133920000|2022-04-16 18:32:00|1404.15|1387.05|1404.17|1387.07|1404.17|1387.07|1404.15|1387.05|2
1650133930000|2022-04-16 18:32:10|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1
1650133950000|2022-04-16 18:32:30|1404.18|1387.08|1404.19|1387.09|1404.19|1387.09|1404.18|1387.08|2
1650133960000|2022-04-16 18:32:40|1404.21|1387.11|1404.19|1387.09|1404.21|1387.11|1404.19|1387.09|2
1650133970000|2022-04-16 18:32:50|1404.2|1387.1|1404.16|1387.06|1404.21|1387.11|1404.16|1387.06|4
1650133980000|2022-04-16 18:33:00|1404.28|1387.18|1404.28|1387.18|1404.28|1387.18|1404.28|1387.18|1
1650133990000|2022-04-16 18:33:10|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1
1650134000000|2022-04-16 18:33:20|1404.17|1387.07|1404.48|1387.38|1404.5|1387.4|1404.17|1387.07|7
1650134010000|2022-04-16 18:33:30|1404.5|1387.4|1404.24|1387.14|1404.63|1387.53|1404.24|1387.14|9
1650134020000|2022-04-16 18:33:40|1404.2|1387.1|1404.17|1387.07|1404.21|1387.11|1404.12|1387.02|5
1650134040000|2022-04-16 18:34:00|1403.9|1386.8|1403.9|1386.8|1403.9|1386.8|1403.9|1386.8|1
1650134100000|2022-04-16 18:35:00|1403.89|1386.79|1403.97|1386.87|1403.97|1386.87|1403.88|1386.78|4
1650134110000|2022-04-16 18:35:10|1403.9|1386.8|1403.56|1386.46|1403.9|1386.8|1403.56|1386.46|7
1650134120000|2022-04-16 18:35:20|1403.57|1386.47|1403.59|1386.49|1403.59|1386.49|1403.57|1386.47|2
1650134150000|2022-04-16 18:35:50|1403.24|1386.14|1403.24|1386.14|1403.24|1386.14|1403.24|1386.14|1
1650134160000|2022-04-16 18:36:00|1403.27|1386.17|1403.3|1386.2|1403.31|1386.21|1403.27|1386.17|8
1650134180000|2022-04-16 18:36:20|1403.28|1386.18|1403.37|1386.27|1403.37|1386.27|1403.28|1386.18|3
1650134190000|2022-04-16 18:36:30|1403.36|1386.26|1403.34|1386.24|1403.37|1386.27|1403.3|1386.2|11
1650134230000|2022-04-16 18:37:10|1403.33|1386.23|1403.33|1386.23|1403.33|1386.23|1403.33|1386.23|1
1650134250000|2022-04-16 18:37:30|1403.28|1386.18|1403.28|1386.18|1403.28|1386.18|1403.28|1386.18|1
1650134260000|2022-04-16 18:37:40|1403.26|1386.16|1403.25|1386.15|1403.26|1386.16|1403.25|1386.15|2
1650134270000|2022-04-16 18:37:50|1403.21|1386.11|1403.24|1386.14|1403.24|1386.14|1403.21|1386.11|4
1650134280000|2022-04-16 18:38:00|1403.21|1386.11|1403.24|1386.14|1403.24|1386.14|1403.21|1386.11|3
1650134290000|2022-04-16 18:38:10|1403.21|1386.11|1403.22|1386.12|1403.22|1386.12|1403.21|1386.11|4
1650134310000|2022-04-16 18:38:30|1403.23|1386.13|1403.2|1386.1|1403.23|1386.13|1403.2|1386.1|2
1650134320000|2022-04-16 18:38:40|1403.21|1386.11|1403.2|1386.1|1403.23|1386.13|1403.19|1386.09|8
1650134330000|2022-04-16 18:38:50|1403.18|1386.08|1403.2|1386.1|1403.2|1386.1|1403.18|1386.08|3
1650134340000|2022-04-16 18:39:00|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1
1650134360000|2022-04-16 18:39:20|1403.08|1385.98|1403.08|1385.98|1403.14|1386.04|1403.08|1385.98|3
1650134370000|2022-04-16 18:39:30|1403.06|1385.96|1403.16|1386.06|1403.16|1386.06|1403.06|1385.96|4
1650134380000|2022-04-16 18:39:40|1403.14|1386.04|1403.07|1385.97|1403.15|1386.05|1403.07|1385.97|5
1650134390000|2022-04-16 18:39:50|1403.05|1385.95|1403.11|1386.01|1403.11|1386.01|1403.05|1385.95|2
1650134400000|2022-04-16 18:40:00|1402.97|1385.87|1402.96|1385.86|1402.97|1385.87|1402.96|1385.86|2
1650134410000|2022-04-16 18:40:10|1402.98|1385.88|1403.15|1386.05|1403.15|1386.05|1402.98|1385.88|3
1650134420000|2022-04-16 18:40:20|1403.17|1386.07|1403.28|1386.18|1403.29|1386.19|1403.17|1386.07|11
1650134430000|2022-04-16 18:40:30|1403.27|1386.17|1403.35|1386.25|1403.35|1386.25|1403.21|1386.11|4
1650134440000|2022-04-16 18:40:40|1403.38|1386.28|1403.38|1386.28|1403.38|1386.28|1403.38|1386.28|1
1650134450000|2022-04-16 18:40:50|1403.33|1386.23|1403.23|1386.13|1403.35|1386.25|1403.22|1386.12|8
1650134460000|2022-04-16 18:41:00|1403.24|1386.14|1403.11|1386.01|1403.25|1386.15|1403.11|1386.01|3
1650134470000|2022-04-16 18:41:10|1403.12|1386.02|1403.13|1386.03|1403.13|1386.03|1403.12|1386.02|2
1650134490000|2022-04-16 18:41:30|1403.04|1385.94|1403.04|1385.94|1403.04|1385.94|1403.04|1385.94|1
1650134500000|2022-04-16 18:41:40|1403.05|1385.95|1403.07|1385.97|1403.08|1385.98|1403.05|1385.95|5
1650134530000|2022-04-16 18:42:10|1403.11|1386.01|1403.11|1386.01|1403.11|1386.01|1403.11|1386.01|1
1650134540000|2022-04-16 18:42:20|1403.09|1385.99|1403.08|1385.98|1403.09|1385.99|1403.08|1385.98|2
1650134550000|2022-04-16 18:42:30|1403.07|1385.97|1403.11|1386.01|1403.11|1386.01|1403.07|1385.97|2
1650134570000|2022-04-16 18:42:50|1403.07|1385.97|1403.14|1386.04|1403.14|1386.04|1403.07|1385.97|3
1650134580000|2022-04-16 18:43:00|1403.23|1386.13|1403.41|1386.31|1403.41|1386.31|1403.23|1386.13|2
1650134590000|2022-04-16 18:43:10|1403.36|1386.26|1403.36|1386.26|1403.36|1386.26|1403.35|1386.25|5
1650134620000|2022-04-16 18:43:40|1403.34|1386.24|1403.34|1386.24|1403.36|1386.26|1403.31|1386.21|5
1650134640000|2022-04-16 18:44:00|1403.35|1386.25|1403.36|1386.26|1403.36|1386.26|1403.34|1386.24|3
1650134660000|2022-04-16 18:44:20|1403.37|1386.27|1403.37|1386.27|1403.37|1386.27|1403.37|1386.27|1
1650134690000|2022-04-16 18:44:50|1403.34|1386.24|1403.43|1386.33|1403.43|1386.33|1403.34|1386.24|3
1650134700000|2022-04-16 18:45:00|1403.51|1386.41|1403.84|1386.74|1403.85|1386.75|1403.51|1386.41|8
1650134710000|2022-04-16 18:45:10|1403.89|1386.79|1403.86|1386.76|1403.89|1386.79|1403.86|1386.76|3
1650134720000|2022-04-16 18:45:20|1403.9|1386.8|1404.13|1387.03|1404.13|1387.03|1403.9|1386.8|5
1650134730000|2022-04-16 18:45:30|1404.14|1387.04|1404.91|1387.81|1404.94|1387.84|1404.14|1387.04|12
1650134740000|2022-04-16 18:45:40|1404.93|1387.83|1404.91|1387.81|1404.93|1387.83|1404.91|1387.81|2
1650134750000|2022-04-16 18:45:50|1404.94|1387.84|1404.95|1387.85|1404.95|1387.85|1404.94|1387.84|2
1650134760000|2022-04-16 18:46:00|1404.93|1387.83|1404.93|1387.83|1404.93|1387.83|1404.93|1387.83|1
1650134770000|2022-04-16 18:46:10|1404.96|1387.86|1404.93|1387.83|1404.96|1387.86|1404.91|1387.81|3
1650134780000|2022-04-16 18:46:20|1404.96|1387.86|1405.04|1387.94|1405.04|1387.94|1404.96|1387.86|5
1650134800000|2022-04-16 18:46:40|1405.29|1388.19|1405.57|1388.47|1405.57|1388.47|1405.29|1388.19|11
1650134820000|2022-04-16 18:47:00|1405.54|1388.44|1405.54|1388.44|1405.54|1388.44|1405.54|1388.44|1
1650134830000|2022-04-16 18:47:10|1405.61|1388.51|1405.61|1388.51|1405.61|1388.51|1405.54|1388.44|3
1650134840000|2022-04-16 18:47:20|1405.62|1388.52|1405.84|1388.74|1405.84|1388.74|1405.62|1388.52|2
1650134860000|2022-04-16 18:47:40|1405.62|1388.52|1405.39|1388.29|1405.62|1388.52|1405.39|1388.29|3
1650134870000|2022-04-16 18:47:50|1405.4|1388.3|1405.11|1388.01|1405.42|1388.32|1405.11|1388.01|6
1650134890000|2022-04-16 18:48:10|1405.12|1388.02|1405.14|1388.04|1405.15|1388.05|1405.12|1388.02|4
1650134930000|2022-04-16 18:48:50|1405.15|1388.05|1405.13|1388.03|1405.17|1388.07|1405.13|1388.03|3
1650134940000|2022-04-16 18:49:00|1405.11|1388.01|1405.13|1388.03|1405.13|1388.03|1405.08|1387.98|4
1650134950000|2022-04-16 18:49:10|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1
1650134960000|2022-04-16 18:49:20|1405.09|1387.99|1405.09|1387.99|1405.13|1388.03|1405.08|1387.98|8
1650134970000|2022-04-16 18:49:30|1405.1|1388|1405.2|1388.1|1405.2|1388.1|1405.1|1388|5
1650134980000|2022-04-16 18:49:40|1405.15|1388.05|1405.2|1388.1|1405.2|1388.1|1405.14|1388.04|4
1650134990000|2022-04-16 18:49:50|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1
1650135000000|2022-04-16 18:50:00|1405.12|1388.02|1405.15|1388.05|1405.17|1388.07|1405.12|1388.02|4
1650135010000|2022-04-16 18:50:10|1405.17|1388.07|1405.08|1387.98|1405.17|1388.07|1405.07|1387.97|5
1650135020000|2022-04-16 18:50:20|1405.1|1388|1405.1|1388|1405.1|1388|1405.1|1388|1
1650135050000|2022-04-16 18:50:50|1405.11|1388.01|1405.1|1388|1405.11|1388.01|1405.1|1388|4
1650135060000|2022-04-16 18:51:00|1405.11|1388.01|1405.09|1387.99|1405.11|1388.01|1405.09|1387.99|3
1650135110000|2022-04-16 18:51:50|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1
1650135120000|2022-04-16 18:52:00|1405.07|1387.97|1405.05|1387.95|1405.07|1387.97|1405.03|1387.93|8
1650135130000|2022-04-16 18:52:10|1405.04|1387.94|1405.05|1387.95|1405.05|1387.95|1405.04|1387.94|2
1650135140000|2022-04-16 18:52:20|1405.04|1387.94|1405.05|1387.95|1405.05|1387.95|1405.04|1387.94|2
1650135150000|2022-04-16 18:52:30|1405.07|1387.97|1405.04|1387.94|1405.09|1387.99|1405.01|1387.91|7
1650135160000|2022-04-16 18:52:40|1405.09|1387.99|1405.04|1387.94|1405.1|1388|1405.04|1387.94|3
1650135170000|2022-04-16 18:52:50|1405.05|1387.95|1405.03|1387.93|1405.05|1387.95|1405.03|1387.93|2
1650135180000|2022-04-16 18:53:00|1405.05|1387.95|1405.09|1387.99|1405.09|1387.99|1405.05|1387.95|2
1650135200000|2022-04-16 18:53:20|1405.05|1387.95|1405.06|1387.96|1405.07|1387.97|1405.05|1387.95|3
1650135210000|2022-04-16 18:53:30|1405.04|1387.94|1405.07|1387.97|1405.07|1387.97|1405.04|1387.94|2
1650135220000|2022-04-16 18:53:40|1405.06|1387.96|1405.05|1387.95|1405.06|1387.96|1405.05|1387.95|2
1650135230000|2022-04-16 18:53:50|1405.03|1387.93|1405.06|1387.96|1405.06|1387.96|1405.03|1387.93|2
1650135240000|2022-04-16 18:54:00|1405.07|1387.97|1405.07|1387.97|1405.07|1387.97|1405.07|1387.97|1
1650135260000|2022-04-16 18:54:20|1405.06|1387.96|1405.12|1388.02|1405.13|1388.03|1405.05|1387.95|5
1650135270000|2022-04-16 18:54:30|1405.16|1388.06|1405.16|1388.06|1405.16|1388.06|1405.16|1388.06|1
1650135280000|2022-04-16 18:54:40|1405.14|1388.04|1405.11|1388.01|1405.14|1388.04|1405.11|1388.01|3
1650135290000|2022-04-16 18:54:50|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1
1650135300000|2022-04-16 18:55:00|1405.18|1388.08|1405.18|1388.08|1405.18|1388.08|1405.18|1388.08|1
1650135320000|2022-04-16 18:55:20|1405.16|1388.06|1405.17|1388.07|1405.17|1388.07|1405.16|1388.06|2
1650135350000|2022-04-16 18:55:50|1405.16|1388.06|1405.06|1387.96|1405.16|1388.06|1405.02|1387.92|9
1650135360000|2022-04-16 18:56:00|1404.92|1387.82|1404.92|1387.82|1404.92|1387.82|1404.92|1387.82|1
1650135370000|2022-04-16 18:56:10|1404.93|1387.83|1404.92|1387.82|1404.93|1387.83|1404.92|1387.82|2
1650135380000|2022-04-16 18:56:20|1404.93|1387.83|1404.93|1387.83|1404.96|1387.86|1404.92|1387.82|5
1650135390000|2022-04-16 18:56:30|1404.94|1387.84|1404.89|1387.79|1404.96|1387.86|1404.89|1387.79|3
1650135400000|2022-04-16 18:56:40|1404.91|1387.81|1405.02|1387.92|1405.03|1387.93|1404.91|1387.81|5
1650135410000|2022-04-16 18:56:50|1405.13|1388.03|1405.19|1388.09|1405.19|1388.09|1405.13|1388.03|2
1650135420000|2022-04-16 18:57:00|1405.2|1388.1|1405.2|1388.1|1405.2|1388.1|1405.2|1388.1|1
1650135430000|2022-04-16 18:57:10|1405.19|1388.09|1405.19|1388.09|1405.19|1388.09|1405.19|1388.09|1
1650135450000|2022-04-16 18:57:30|1405.18|1388.08|1405.12|1388.02|1405.18|1388.08|1405.12|1388.02|3
1650135460000|2022-04-16 18:57:40|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1
1650135470000|2022-04-16 18:57:50|1405.13|1388.03|1405.24|1388.14|1405.24|1388.14|1405.13|1388.03|5
1650135480000|2022-04-16 18:58:00|1405.2|1388.1|1405.2|1388.1|1405.2|1388.1|1405.2|1388.1|1
1650135490000|2022-04-16 18:58:10|1405.19|1388.09|1405.13|1388.03|1405.21|1388.11|1405.13|1388.03|6
1650135520000|2022-04-16 18:58:40|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1
1650135530000|2022-04-16 18:58:50|1405.13|1388.03|1405.13|1388.03|1405.13|1388.03|1405.13|1388.03|1
1650135540000|2022-04-16 18:59:00|1405.14|1388.04|1405.12|1388.02|1405.14|1388.04|1405.12|1388.02|2
1650135590000|2022-04-16 18:59:50|1405.11|1388.01|1405.13|1388.03|1405.13|1388.03|1405.11|1388.01|2
1650135600000|2022-04-16 19:00:00|1405.14|1388.04|1405.06|1387.96|1405.14|1388.04|1405.06|1387.96|2
1650135610000|2022-04-16 19:00:10|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1
1650135620000|2022-04-16 19:00:20|1405.07|1387.97|1405.15|1388.05|1405.15|1388.05|1405.07|1387.97|4
1650135630000|2022-04-16 19:00:30|1405.14|1388.04|1405.14|1388.04|1405.14|1388.04|1405.13|1388.03|3
1650135660000|2022-04-16 19:01:00|1405.15|1388.05|1405.1|1388|1405.15|1388.05|1405.1|1388|4
1650135670000|2022-04-16 19:01:10|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1
1650135690000|2022-04-16 19:01:30|1405.1|1388|1405.09|1387.99|1405.1|1388|1405.09|1387.99|2
1650135700000|2022-04-16 19:01:40|1405.1|1388|1405.09|1387.99|1405.11|1388.01|1405.09|1387.99|3
1650135710000|2022-04-16 19:01:50|1405.11|1388.01|1405.11|1388.01|1405.11|1388.01|1405.11|1388.01|1
1650135730000|2022-04-16 19:02:10|1405.15|1388.05|1405.15|1388.05|1405.15|1388.05|1405.15|1388.05|1
1650135750000|2022-04-16 19:02:30|1405.19|1388.09|1405.19|1388.09|1405.19|1388.09|1405.19|1388.09|1
1650135770000|2022-04-16 19:02:50|1405.15|1388.05|1405.21|1388.11|1405.21|1388.11|1405.15|1388.05|2
1650135780000|2022-04-16 19:03:00|1405.14|1388.04|1405.21|1388.11|1405.21|1388.11|1405.14|1388.04|2
1650135790000|2022-04-16 19:03:10|1405.14|1388.04|1405.21|1388.11|1405.21|1388.11|1405.14|1388.04|2
1650135800000|2022-04-16 19:03:20|1405.14|1388.04|1405.21|1388.11|1405.21|1388.11|1405.14|1388.04|2
1650135820000|2022-04-16 19:03:40|1405.35|1388.25|1405.35|1388.25|1405.35|1388.25|1405.21|1388.11|3
1650135870000|2022-04-16 19:04:30|1405.21|1388.11|1405.13|1388.03|1405.23|1388.13|1405.13|1388.03|6
1650135880000|2022-04-16 19:04:40|1405.12|1388.02|1405.14|1388.04|1405.14|1388.04|1405.12|1388.02|2
1650135900000|2022-04-16 19:05:00|1405.06|1387.96|1405.08|1387.98|1405.08|1387.98|1405.06|1387.96|2
1650135910000|2022-04-16 19:05:10|1405.03|1387.93|1405.03|1387.93|1405.06|1387.96|1405.03|1387.93|6
1650135940000|2022-04-16 19:05:40|1405.01|1387.91|1405.01|1387.91|1405.01|1387.91|1405.01|1387.91|1
1650135950000|2022-04-16 19:05:50|1404.99|1387.89|1404.74|1387.64|1404.99|1387.89|1404.64|1387.54|16
1650135960000|2022-04-16 19:06:00|1404.61|1387.51|1404.62|1387.52|1404.62|1387.52|1404.61|1387.51|2
1650135970000|2022-04-16 19:06:10|1404.63|1387.53|1404.63|1387.53|1404.63|1387.53|1404.63|1387.53|1
1650135980000|2022-04-16 19:06:20|1404.62|1387.52|1404.6|1387.5|1404.62|1387.52|1404.58|1387.48|4
1650135990000|2022-04-16 19:06:30|1404.46|1387.36|1404.46|1387.36|1404.46|1387.36|1404.46|1387.36|1
1650136010000|2022-04-16 19:06:50|1404.6|1387.5|1404.6|1387.5|1404.6|1387.5|1404.6|1387.5|1
1650136020000|2022-04-16 19:07:00|1404.61|1387.51|1404.42|1387.32|1404.62|1387.52|1404.42|1387.32|5
1650136030000|2022-04-16 19:07:10|1404.43|1387.33|1403.96|1386.86|1404.43|1387.33|1403.96|1386.86|10
1650136040000|2022-04-16 19:07:20|1403.73|1386.63|1403.86|1386.76|1403.89|1386.79|1403.63|1386.53|13
1650136050000|2022-04-16 19:07:30|1403.89|1386.79|1404.05|1386.95|1404.05|1386.95|1403.89|1386.79|8
1650136060000|2022-04-16 19:07:40|1404.18|1387.08|1404.18|1387.08|1404.18|1387.08|1404.18|1387.08|1
1650136070000|2022-04-16 19:07:50|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1404.21|1387.11|1
1650136080000|2022-04-16 19:08:00|1404.18|1387.08|1404.17|1387.07|1404.19|1387.09|1404.16|1387.06|6
1650136090000|2022-04-16 19:08:10|1404.14|1387.04|1404.15|1387.05|1404.16|1387.06|1404.13|1387.03|5
1650136100000|2022-04-16 19:08:20|1404.18|1387.08|1404.17|1387.07|1404.18|1387.08|1404.14|1387.04|4
1650136120000|2022-04-16 19:08:40|1404.18|1387.08|1404.3|1387.2|1404.3|1387.2|1404.18|1387.08|2
1650136130000|2022-04-16 19:08:50|1404.44|1387.34|1404.44|1387.34|1404.44|1387.34|1404.44|1387.34|1
1650136140000|2022-04-16 19:09:00|1404.43|1387.33|1404.4|1387.3|1404.43|1387.33|1404.4|1387.3|2
1650136150000|2022-04-16 19:09:10|1404.38|1387.28|1404.42|1387.32|1404.42|1387.32|1404.38|1387.28|3
1650136160000|2022-04-16 19:09:20|1404.46|1387.36|1404.28|1387.18|1404.46|1387.36|1404.28|1387.18|3
1650136170000|2022-04-16 19:09:30|1404.31|1387.21|1404.37|1387.27|1404.37|1387.27|1404.31|1387.21|5
1650136180000|2022-04-16 19:09:40|1404.43|1387.33|1404.43|1387.33|1404.43|1387.33|1404.43|1387.33|1
1650136190000|2022-04-16 19:09:50|1404.35|1387.25|1404.35|1387.25|1404.35|1387.25|1404.35|1387.25|1
1650136200000|2022-04-16 19:10:00|1404.34|1387.24|1404.3|1387.2|1404.34|1387.24|1404.3|1387.2|4
1650136210000|2022-04-16 19:10:10|1404.38|1387.28|1404.38|1387.28|1404.38|1387.28|1404.38|1387.28|1
1650136220000|2022-04-16 19:10:20|1404.41|1387.31|1404.41|1387.31|1404.41|1387.31|1404.41|1387.31|1
1650136230000|2022-04-16 19:10:30|1404.44|1387.34|1404.77|1387.67|1404.77|1387.67|1404.37|1387.27|9
1650136250000|2022-04-16 19:10:50|1404.78|1387.68|1404.78|1387.68|1404.78|1387.68|1404.77|1387.67|3
1650136260000|2022-04-16 19:11:00|1404.75|1387.65|1404.75|1387.65|1404.75|1387.65|1404.75|1387.65|1
1650136300000|2022-04-16 19:11:40|1404.74|1387.64|1404.81|1387.71|1404.81|1387.71|1404.74|1387.64|2
1650136320000|2022-04-16 19:12:00|1404.83|1387.73|1404.77|1387.67|1404.83|1387.73|1404.75|1387.65|3
1650136340000|2022-04-16 19:12:20|1404.78|1387.68|1404.81|1387.71|1404.81|1387.71|1404.78|1387.68|3
1650136370000|2022-04-16 19:12:50|1404.76|1387.66|1404.76|1387.66|1404.76|1387.66|1404.76|1387.66|1
1650136380000|2022-04-16 19:13:00|1404.87|1387.77|1405.33|1388.23|1405.33|1388.23|1404.83|1387.73|20
1650136390000|2022-04-16 19:13:10|1405.19|1388.09|1405.85|1388.75|1405.85|1388.75|1405.19|1388.09|11
1650136400000|2022-04-16 19:13:20|1405.93|1388.83|1405.93|1388.83|1405.93|1388.83|1405.93|1388.83|1
1650136420000|2022-04-16 19:13:40|1405.94|1388.84|1405.97|1388.87|1405.97|1388.87|1405.94|1388.84|2
1650136430000|2022-04-16 19:13:50|1405.98|1388.88|1406.04|1388.94|1406.04|1388.94|1405.98|1388.88|2
1650136440000|2022-04-16 19:14:00|1405.92|1388.82|1405.92|1388.82|1405.96|1388.86|1405.92|1388.82|6
1650136450000|2022-04-16 19:14:10|1405.94|1388.84|1405.91|1388.81|1405.95|1388.85|1405.91|1388.81|3
1650136460000|2022-04-16 19:14:20|1406|1388.9|1405.99|1388.89|1406|1388.9|1405.99|1388.89|2
1650136490000|2022-04-16 19:14:50|1406.01|1388.91|1406.02|1388.92|1406.02|1388.92|1406.01|1388.91|2
1650136500000|2022-04-16 19:15:00|1406.01|1388.91|1406.01|1388.91|1406.01|1388.91|1406.01|1388.91|1
1650136510000|2022-04-16 19:15:10|1406.04|1388.94|1406.04|1388.94|1406.04|1388.94|1406.04|1388.94|1
1650136520000|2022-04-16 19:15:20|1406.06|1388.96|1406.09|1388.99|1406.09|1388.99|1406.06|1388.96|3
1650136530000|2022-04-16 19:15:30|1406.36|1389.26|1406.68|1389.58|1406.68|1389.58|1406.32|1389.22|5
1650136540000|2022-04-16 19:15:40|1406.63|1389.53|1406.68|1389.58|1406.68|1389.58|1406.63|1389.53|2
1650136550000|2022-04-16 19:15:50|1406.56|1389.46|1406.33|1389.23|1406.56|1389.46|1406.29|1389.19|10
1650136560000|2022-04-16 19:16:00|1406.34|1389.24|1406.24|1389.14|1406.36|1389.26|1406.18|1389.08|6
1650136570000|2022-04-16 19:16:10|1406.23|1389.13|1406.1|1389|1406.24|1389.14|1406.1|1389|8
1650136580000|2022-04-16 19:16:20|1406.13|1389.03|1406.11|1389.01|1406.13|1389.03|1406.11|1389.01|2
1650136590000|2022-04-16 19:16:30|1406.1|1389|1406.11|1389.01|1406.13|1389.03|1406.1|1389|6
1650136600000|2022-04-16 19:16:40|1406.13|1389.03|1406.08|1388.98|1406.13|1389.03|1406.07|1388.97|4
1650136610000|2022-04-16 19:16:50|1406.07|1388.97|1406.07|1388.97|1406.07|1388.97|1406.07|1388.97|1
1650136620000|2022-04-16 19:17:00|1406.08|1388.98|1405.83|1388.73|1406.08|1388.98|1405.73|1388.63|13
1650136630000|2022-04-16 19:17:10|1405.82|1388.72|1405.78|1388.68|1405.82|1388.72|1405.78|1388.68|3
1650136640000|2022-04-16 19:17:20|1405.59|1388.49|1405.59|1388.49|1405.61|1388.51|1405.59|1388.49|3
1650136650000|2022-04-16 19:17:30|1405.66|1388.56|1405.65|1388.55|1405.66|1388.56|1405.65|1388.55|2
1650136660000|2022-04-16 19:17:40|1405.64|1388.54|1405.46|1388.36|1405.64|1388.54|1405.45|1388.35|3
1650136680000|2022-04-16 19:18:00|1405.42|1388.32|1405.42|1388.32|1405.42|1388.32|1405.42|1388.32|1
1650136690000|2022-04-16 19:18:10|1405.44|1388.34|1405.43|1388.33|1405.44|1388.34|1405.43|1388.33|2
1650136710000|2022-04-16 19:18:30|1405.45|1388.35|1405.49|1388.39|1405.55|1388.45|1405.45|1388.35|4
1650136730000|2022-04-16 19:18:50|1405.54|1388.44|1405.55|1388.45|1405.55|1388.45|1405.54|1388.44|2
1650136750000|2022-04-16 19:19:10|1405.64|1388.54|1405.64|1388.54|1405.64|1388.54|1405.64|1388.54|1
1650136760000|2022-04-16 19:19:20|1405.57|1388.47|1405.58|1388.48|1405.58|1388.48|1405.56|1388.46|3
1650136770000|2022-04-16 19:19:30|1405.52|1388.42|1405.52|1388.42|1405.56|1388.46|1405.52|1388.42|4
1650136780000|2022-04-16 19:19:40|1405.56|1388.46|1405.54|1388.44|1405.56|1388.46|1405.54|1388.44|2
1650136790000|2022-04-16 19:19:50|1405.53|1388.43|1405.61|1388.51|1405.61|1388.51|1405.53|1388.43|2
1650136800000|2022-04-16 19:20:00|1405.53|1388.43|1405.48|1388.38|1405.53|1388.43|1405.48|1388.38|3
1650136810000|2022-04-16 19:20:10|1405.44|1388.34|1405.02|1387.92|1405.44|1388.34|1404.97|1387.87|11
1650136820000|2022-04-16 19:20:20|1405.03|1387.93|1404.73|1387.63|1405.04|1387.94|1404.72|1387.62|7
1650136860000|2022-04-16 19:21:00|1404.51|1387.41|1404.54|1387.44|1404.56|1387.46|1404.51|1387.41|4
1650136870000|2022-04-16 19:21:10|1404.57|1387.47|1404.57|1387.47|1404.57|1387.47|1404.57|1387.47|1
1650136880000|2022-04-16 19:21:20|1404.56|1387.46|1404.4|1387.3|1404.56|1387.46|1404.4|1387.3|2
1650136890000|2022-04-16 19:21:30|1404.41|1387.31|1404.41|1387.31|1404.41|1387.31|1404.41|1387.31|1
1650136900000|2022-04-16 19:21:40|1404.4|1387.3|1404.41|1387.31|1404.41|1387.31|1404.4|1387.3|2
1650136920000|2022-04-16 19:22:00|1404.32|1387.22|1404.31|1387.21|1404.32|1387.22|1404.31|1387.21|2
1650136930000|2022-04-16 19:22:10|1404.26|1387.16|1404.27|1387.17|1404.27|1387.17|1404.26|1387.16|2
1650136940000|2022-04-16 19:22:20|1404.21|1387.11|1403.79|1386.69|1404.21|1387.11|1403.79|1386.69|6
1650136950000|2022-04-16 19:22:30|1403.82|1386.72|1403.83|1386.73|1403.83|1386.73|1403.82|1386.72|2
1650136960000|2022-04-16 19:22:40|1403.63|1386.53|1403.63|1386.53|1403.63|1386.53|1403.63|1386.53|1
1650136970000|2022-04-16 19:22:50|1403.62|1386.52|1403.62|1386.52|1403.62|1386.52|1403.62|1386.52|1
1650136980000|2022-04-16 19:23:00|1403.54|1386.44|1403.43|1386.33|1403.62|1386.52|1403.43|1386.33|4
1650137010000|2022-04-16 19:23:30|1403.48|1386.38|1403.47|1386.37|1403.48|1386.38|1403.47|1386.37|2
1650137030000|2022-04-16 19:23:50|1403.48|1386.38|1403.48|1386.38|1403.48|1386.38|1403.48|1386.38|1
1650137040000|2022-04-16 19:24:00|1403.47|1386.37|1403.56|1386.46|1403.56|1386.46|1403.47|1386.37|3
1650137050000|2022-04-16 19:24:10|1403.69|1386.59|1403.66|1386.56|1403.69|1386.59|1403.66|1386.56|3
1650137070000|2022-04-16 19:24:30|1403.65|1386.55|1403.72|1386.62|1403.72|1386.62|1403.62|1386.52|4
1650137080000|2022-04-16 19:24:40|1403.7|1386.6|1403.7|1386.6|1403.7|1386.6|1403.7|1386.6|1
1650137100000|2022-04-16 19:25:00|1403.71|1386.61|1403.71|1386.61|1403.71|1386.61|1403.71|1386.61|1
1650137110000|2022-04-16 19:25:10|1403.7|1386.6|1403.76|1386.66|1403.76|1386.66|1403.7|1386.6|2
1650137120000|2022-04-16 19:25:20|1403.74|1386.64|1403.88|1386.78|1403.88|1386.78|1403.74|1386.64|5
1650137130000|2022-04-16 19:25:30|1403.97|1386.87|1404.06|1386.96|1404.06|1386.96|1403.93|1386.83|4
1650137160000|2022-04-16 19:26:00|1404.18|1387.08|1404.18|1387.08|1404.18|1387.08|1404.18|1387.08|1
1650137170000|2022-04-16 19:26:10|1404.2|1387.1|1404.15|1387.05|1404.2|1387.1|1404.13|1387.03|3
1650137180000|2022-04-16 19:26:20|1404.13|1387.03|1404.16|1387.06|1404.17|1387.07|1404.12|1387.02|5
1650137220000|2022-04-16 19:27:00|1404.14|1387.04|1404.14|1387.04|1404.14|1387.04|1404.14|1387.04|1
1650137230000|2022-04-16 19:27:10|1404.15|1387.05|1404.15|1387.05|1404.15|1387.05|1404.14|1387.04|3
1650137240000|2022-04-16 19:27:20|1404.13|1387.03|1404.13|1387.03|1404.13|1387.03|1404.13|1387.03|1
1650137250000|2022-04-16 19:27:30|1404.16|1387.06|1404.16|1387.06|1404.16|1387.06|1404.16|1387.06|1
1650137270000|2022-04-16 19:27:50|1404.13|1387.03|1404.1|1387|1404.13|1387.03|1404.1|1387|2
1650137280000|2022-04-16 19:28:00|1404.13|1387.03|1404.19|1387.09|1404.19|1387.09|1404.13|1387.03|2
1650137290000|2022-04-16 19:28:10|1404.29|1387.19|1404.29|1387.19|1404.29|1387.19|1404.29|1387.19|1
1650137320000|2022-04-16 19:28:40|1404.28|1387.18|1404.28|1387.18|1404.28|1387.18|1404.28|1387.18|1
1650137330000|2022-04-16 19:28:50|1404.29|1387.19|1404.31|1387.21|1404.31|1387.21|1404.28|1387.18|3
1650137340000|2022-04-16 19:29:00|1404.28|1387.18|1404.3|1387.2|1404.3|1387.2|1404.28|1387.18|3
1650137360000|2022-04-16 19:29:20|1404.37|1387.27|1404.37|1387.27|1404.37|1387.27|1404.37|1387.27|1
1650137380000|2022-04-16 19:29:40|1404.27|1387.17|1404.27|1387.17|1404.27|1387.17|1404.27|1387.17|1
1650137390000|2022-04-16 19:29:50|1404.3|1387.2|1404.28|1387.18|1404.3|1387.2|1404.28|1387.18|2
1650137400000|2022-04-16 19:30:00|1404.29|1387.19|1404.37|1387.27|1404.37|1387.27|1404.29|1387.19|3
1650137410000|2022-04-16 19:30:10|1404.38|1387.28|1404.38|1387.28|1404.38|1387.28|1404.38|1387.28|1
1650137420000|2022-04-16 19:30:20|1404.58|1387.48|1404.58|1387.48|1404.58|1387.48|1404.58|1387.48|1
1650137430000|2022-04-16 19:30:30|1404.54|1387.44|1404.54|1387.44|1404.54|1387.44|1404.54|1387.44|1
1650137450000|2022-04-16 19:30:50|1404.55|1387.45|1404.56|1387.46|1404.56|1387.46|1404.55|1387.45|2
1650137460000|2022-04-16 19:31:00|1404.5|1387.4|1404.5|1387.4|1404.54|1387.44|1404.5|1387.4|3
1650137480000|2022-04-16 19:31:20|1404.6|1387.5|1404.44|1387.34|1404.6|1387.5|1404.44|1387.34|2
1650137490000|2022-04-16 19:31:30|1404.54|1387.44|1403.95|1386.85|1404.54|1387.44|1403.95|1386.85|9
1650137500000|2022-04-16 19:31:40|1403.94|1386.84|1403.66|1386.56|1403.97|1386.87|1403.66|1386.56|12
1650137510000|2022-04-16 19:31:50|1403.63|1386.53|1403.23|1386.13|1403.63|1386.53|1403.23|1386.13|13
1650137520000|2022-04-16 19:32:00|1403.22|1386.12|1403.22|1386.12|1403.22|1386.12|1403.22|1386.12|1
1650137530000|2022-04-16 19:32:10|1403.23|1386.13|1403.05|1385.95|1403.26|1386.16|1403.04|1385.94|6
1650137550000|2022-04-16 19:32:30|1402.89|1385.79|1402.89|1385.79|1402.89|1385.79|1402.89|1385.79|1
1650137560000|2022-04-16 19:32:40|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1
1650137570000|2022-04-16 19:32:50|1402.93|1385.83|1403.04|1385.94|1403.07|1385.97|1402.93|1385.83|3
1650137580000|2022-04-16 19:33:00|1403.02|1385.92|1403.01|1385.91|1403.02|1385.92|1403.01|1385.91|2
1650137590000|2022-04-16 19:33:10|1403.02|1385.92|1403.02|1385.92|1403.02|1385.92|1403.01|1385.91|3
1650137610000|2022-04-16 19:33:30|1403|1385.9|1402.75|1385.65|1403|1385.9|1402.72|1385.62|4
1650137620000|2022-04-16 19:33:40|1402.76|1385.66|1402.72|1385.62|1402.76|1385.66|1402.66|1385.56|4
1650137630000|2022-04-16 19:33:50|1402.67|1385.57|1403.03|1385.93|1403.03|1385.93|1402.67|1385.57|9
1650137650000|2022-04-16 19:34:10|1403.02|1385.92|1403.02|1385.92|1403.02|1385.92|1403.02|1385.92|1
1650137660000|2022-04-16 19:34:20|1403.03|1385.93|1403.19|1386.09|1403.19|1386.09|1403.02|1385.92|9
1650137670000|2022-04-16 19:34:30|1403.18|1386.08|1403.12|1386.02|1403.18|1386.08|1403.12|1386.02|3
1650137680000|2022-04-16 19:34:40|1403.21|1386.11|1403.68|1386.58|1403.68|1386.58|1403.19|1386.09|10
1650137700000|2022-04-16 19:35:00|1403.67|1386.57|1403.66|1386.56|1403.77|1386.67|1403.65|1386.55|7
1650137710000|2022-04-16 19:35:10|1403.67|1386.57|1403.71|1386.61|1403.72|1386.62|1403.63|1386.53|5
1650137720000|2022-04-16 19:35:20|1403.64|1386.54|1403.64|1386.54|1403.64|1386.54|1403.64|1386.54|1
1650137730000|2022-04-16 19:35:30|1403.8|1386.7|1403.8|1386.7|1403.8|1386.7|1403.64|1386.54|3
1650137740000|2022-04-16 19:35:40|1403.83|1386.73|1403.83|1386.73|1403.83|1386.73|1403.83|1386.73|1
1650137760000|2022-04-16 19:36:00|1403.98|1386.88|1403.34|1386.24|1403.99|1386.89|1403.31|1386.21|10
1650137770000|2022-04-16 19:36:10|1403.27|1386.17|1403.28|1386.18|1403.29|1386.19|1403.23|1386.13|16
1650137780000|2022-04-16 19:36:20|1403.29|1386.19|1403.28|1386.18|1403.29|1386.19|1403.23|1386.13|6
1650137790000|2022-04-16 19:36:30|1403.23|1386.13|1403.28|1386.18|1403.29|1386.19|1403.23|1386.13|8
1650137800000|2022-04-16 19:36:40|1403.24|1386.14|1403.28|1386.18|1403.28|1386.18|1403.24|1386.14|9
1650137810000|2022-04-16 19:36:50|1403.25|1386.15|1403.27|1386.17|1403.28|1386.18|1403.25|1386.15|7
1650137820000|2022-04-16 19:37:00|1403.28|1386.18|1403.09|1385.99|1403.28|1386.18|1403.09|1385.99|5
1650137830000|2022-04-16 19:37:10|1403.1|1386|1402.36|1385.26|1403.1|1386|1402.36|1385.26|10
1650137840000|2022-04-16 19:37:20|1402.26|1385.16|1402.24|1385.14|1402.27|1385.17|1402.24|1385.14|3
1650137850000|2022-04-16 19:37:30|1402.23|1385.13|1402.24|1385.14|1402.24|1385.14|1402.23|1385.13|2
1650137860000|2022-04-16 19:37:40|1402.18|1385.08|1402.18|1385.08|1402.21|1385.11|1402.18|1385.08|5
1650137870000|2022-04-16 19:37:50|1402.21|1385.11|1401.72|1384.62|1402.21|1385.11|1401.72|1384.62|6
1650137880000|2022-04-16 19:38:00|1401.42|1384.32|1401.42|1384.32|1401.42|1384.32|1401.42|1384.32|1
1650137900000|2022-04-16 19:38:20|1401.46|1384.36|1401.46|1384.36|1401.46|1384.36|1401.46|1384.36|1
1650137940000|2022-04-16 19:39:00|1401.77|1384.67|1402.02|1384.92|1402.02|1384.92|1401.77|1384.67|8
1650137950000|2022-04-16 19:39:10|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1402.02|1384.92|5
1650137970000|2022-04-16 19:39:30|1402.07|1384.97|1402.06|1384.96|1402.07|1384.97|1402.05|1384.95|4
1650138000000|2022-04-16 19:40:00|1402.12|1385.02|1402.12|1385.02|1402.13|1385.03|1402.12|1385.02|3
1650138010000|2022-04-16 19:40:10|1402.13|1385.03|1402.12|1385.02|1402.13|1385.03|1402.12|1385.02|2
1650138030000|2022-04-16 19:40:30|1402.13|1385.03|1402.12|1385.02|1402.15|1385.05|1402.12|1385.02|4
1650138040000|2022-04-16 19:40:40|1402.15|1385.05|1402.12|1385.02|1402.15|1385.05|1402.12|1385.02|3
1650138050000|2022-04-16 19:40:50|1402.11|1385.01|1402.12|1385.02|1402.12|1385.02|1402.11|1385.01|2
1650138060000|2022-04-16 19:41:00|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1
1650138070000|2022-04-16 19:41:10|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1
1650138080000|2022-04-16 19:41:20|1401.94|1384.84|1401.93|1384.83|1401.94|1384.84|1401.93|1384.83|2
1650138090000|2022-04-16 19:41:30|1401.99|1384.89|1401.98|1384.88|1401.99|1384.89|1401.98|1384.88|2
1650138110000|2022-04-16 19:41:50|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1
1650138120000|2022-04-16 19:42:00|1402.16|1385.06|1402.13|1385.03|1402.17|1385.07|1402.13|1385.03|3
1650138130000|2022-04-16 19:42:10|1402.12|1385.02|1402.15|1385.05|1402.15|1385.05|1402.12|1385.02|3
1650138150000|2022-04-16 19:42:30|1402.16|1385.06|1402.12|1385.02|1402.16|1385.06|1402.09|1384.99|8
1650138170000|2022-04-16 19:42:50|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1
1650138180000|2022-04-16 19:43:00|1401.94|1384.84|1401.94|1384.84|1401.94|1384.84|1401.94|1384.84|1
1650138200000|2022-04-16 19:43:20|1401.95|1384.85|1401.8|1384.7|1401.95|1384.85|1401.8|1384.7|2
1650138240000|2022-04-16 19:44:00|1401.5|1384.4|1401.5|1384.4|1401.5|1384.4|1401.5|1384.4|1
1650138260000|2022-04-16 19:44:20|1401.36|1384.26|1401.36|1384.26|1401.36|1384.26|1401.36|1384.26|1
1650138300000|2022-04-16 19:45:00|1401.38|1384.28|1401.38|1384.28|1401.38|1384.28|1401.38|1384.28|1
1650138340000|2022-04-16 19:45:40|1401.47|1384.37|1401.8|1384.7|1401.8|1384.7|1401.47|1384.37|3
1650138350000|2022-04-16 19:45:50|1402|1384.9|1402|1384.9|1402|1384.9|1402|1384.9|1
1650138360000|2022-04-16 19:46:00|1402.15|1385.05|1402.07|1384.97|1402.15|1385.05|1401.71|1384.61|10
1650138390000|2022-04-16 19:46:30|1402.06|1384.96|1402.06|1384.96|1402.06|1384.96|1402.06|1384.96|1
1650138400000|2022-04-16 19:46:40|1401.78|1384.68|1401.8|1384.7|1401.8|1384.7|1401.76|1384.66|3
1650138410000|2022-04-16 19:46:50|1401.82|1384.72|1401.6|1384.5|1401.82|1384.72|1401.6|1384.5|2
1650138420000|2022-04-16 19:47:00|1401.37|1384.27|1401.18|1384.08|1401.37|1384.27|1401.18|1384.08|2
1650138430000|2022-04-16 19:47:10|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1
1650138470000|2022-04-16 19:47:50|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1
1650138480000|2022-04-16 19:48:00|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650138510000|2022-04-16 19:48:30|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1
1650138530000|2022-04-16 19:48:50|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1
1650138570000|2022-04-16 19:49:30|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1650138600000|2022-04-16 19:50:00|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1
1650138610000|2022-04-16 19:50:10|1400.85|1383.75|1400.65|1383.55|1400.85|1383.75|1400.55|1383.45|18
1650138620000|2022-04-16 19:50:20|1400.59|1383.49|1400.27|1383.17|1400.69|1383.59|1400.2|1383.1|13
1650138630000|2022-04-16 19:50:30|1400.26|1383.16|1400.2|1383.1|1400.28|1383.18|1400.2|1383.1|5
1650138640000|2022-04-16 19:50:40|1400.19|1383.09|1400.43|1383.33|1400.44|1383.34|1400.19|1383.09|10
1650138650000|2022-04-16 19:50:50|1400.41|1383.31|1400.44|1383.34|1400.44|1383.34|1400.41|1383.31|5
1650138660000|2022-04-16 19:51:00|1400.43|1383.33|1400.29|1383.19|1400.43|1383.33|1400.29|1383.19|5
1650138670000|2022-04-16 19:51:10|1400.32|1383.22|1400.56|1383.46|1400.59|1383.49|1400.31|1383.21|12
1650138700000|2022-04-16 19:51:40|1400.55|1383.45|1400.55|1383.45|1400.55|1383.45|1400.55|1383.45|1
1650138710000|2022-04-16 19:51:50|1400.59|1383.49|1400.59|1383.49|1400.59|1383.49|1400.59|1383.49|1
1650138720000|2022-04-16 19:52:00|1400.61|1383.51|1400.59|1383.49|1400.61|1383.51|1400.59|1383.49|3
1650138730000|2022-04-16 19:52:10|1400.64|1383.54|1400.56|1383.46|1400.64|1383.54|1400.56|1383.46|3
1650138740000|2022-04-16 19:52:20|1400.49|1383.39|1400.49|1383.39|1400.49|1383.39|1400.49|1383.39|1
1650138770000|2022-04-16 19:52:50|1400.37|1383.27|1400.44|1383.34|1400.45|1383.35|1400.37|1383.27|4
1650138780000|2022-04-16 19:53:00|1400.3|1383.2|1400.35|1383.25|1400.35|1383.25|1400.3|1383.2|5
1650138790000|2022-04-16 19:53:10|1400.31|1383.21|1400.36|1383.26|1400.36|1383.26|1400.31|1383.21|4
1650138800000|2022-04-16 19:53:20|1400.35|1383.25|1400.35|1383.25|1400.35|1383.25|1400.35|1383.25|1
1650138810000|2022-04-16 19:53:30|1400.32|1383.22|1400.32|1383.22|1400.33|1383.23|1400.3|1383.2|5
1650138830000|2022-04-16 19:53:50|1400.46|1383.36|1399.94|1382.84|1400.46|1383.36|1399.94|1382.84|8
1650138840000|2022-04-16 19:54:00|1399.82|1382.72|1399.57|1382.47|1399.82|1382.72|1399.57|1382.47|7
1650138850000|2022-04-16 19:54:10|1399.56|1382.46|1399.54|1382.44|1399.58|1382.48|1399.54|1382.44|6
1650138890000|2022-04-16 19:54:50|1399.52|1382.42|1399.52|1382.42|1399.52|1382.42|1399.47|1382.37|5
1650138900000|2022-04-16 19:55:00|1399.54|1382.44|1399.54|1382.44|1399.54|1382.44|1399.54|1382.44|1
1650138940000|2022-04-16 19:55:40|1399.42|1382.32|1399.67|1382.57|1399.68|1382.58|1399.42|1382.32|6
1650138950000|2022-04-16 19:55:50|1399.68|1382.58|1399.67|1382.57|1399.68|1382.58|1399.67|1382.57|2
1650138960000|2022-04-16 19:56:00|1399.75|1382.65|1399.75|1382.65|1399.75|1382.65|1399.72|1382.62|4
1650138970000|2022-04-16 19:56:10|1399.58|1382.48|1399.58|1382.48|1399.75|1382.65|1399.55|1382.45|5
1650138980000|2022-04-16 19:56:20|1399.55|1382.45|1399.58|1382.48|1399.58|1382.48|1399.55|1382.45|2
1650138990000|2022-04-16 19:56:30|1399.55|1382.45|1399.58|1382.48|1399.58|1382.48|1399.55|1382.45|2
1650139010000|2022-04-16 19:56:50|1399.56|1382.46|1399.55|1382.45|1399.56|1382.46|1399.55|1382.45|2
1650139020000|2022-04-16 19:57:00|1399.54|1382.44|1399.59|1382.49|1399.59|1382.49|1399.54|1382.44|5
1650139030000|2022-04-16 19:57:10|1399.56|1382.46|1399.59|1382.49|1399.6|1382.5|1399.56|1382.46|8
1650139040000|2022-04-16 19:57:20|1399.58|1382.48|1399.53|1382.43|1399.78|1382.68|1399.53|1382.43|8
1650139080000|2022-04-16 19:58:00|1399.39|1382.29|1399.39|1382.29|1399.42|1382.32|1399.39|1382.29|4
1650139090000|2022-04-16 19:58:10|1399.41|1382.31|1399.54|1382.44|1399.55|1382.45|1399.4|1382.3|7
1650139100000|2022-04-16 19:58:20|1399.53|1382.43|1399.95|1382.85|1399.99|1382.89|1399.51|1382.41|9
1650139110000|2022-04-16 19:58:30|1399.99|1382.89|1400.54|1383.44|1400.54|1383.44|1399.99|1382.89|9
1650139130000|2022-04-16 19:58:50|1400.76|1383.66|1400.93|1383.83|1400.93|1383.83|1400.76|1383.66|2
1650139140000|2022-04-16 19:59:00|1400.91|1383.81|1400.92|1383.82|1400.92|1383.82|1400.91|1383.81|2
1650139160000|2022-04-16 19:59:20|1401.01|1383.91|1401.13|1384.03|1401.13|1384.03|1401.01|1383.91|2
1650139180000|2022-04-16 19:59:40|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1
1650139200000|2022-04-16 20:00:00|1400.87|1383.77|1400.55|1383.45|1400.87|1383.77|1400.39|1383.29|11
1650139210000|2022-04-16 20:00:10|1400.47|1383.37|1399.32|1382.22|1400.47|1383.37|1399.32|1382.22|11
1650139220000|2022-04-16 20:00:20|1398.46|1381.36|1398.43|1381.33|1398.46|1381.36|1398.43|1381.33|2
1650139230000|2022-04-16 20:00:30|1398.42|1381.32|1398.2|1381.1|1398.47|1381.37|1398.19|1381.09|8
1650139240000|2022-04-16 20:00:40|1398.17|1381.07|1398.1|1381|1398.17|1381.07|1398.1|1381|3
1650139250000|2022-04-16 20:00:50|1398.11|1381.01|1398.13|1381.03|1398.13|1381.03|1398.11|1381.01|2
1650139260000|2022-04-16 20:01:00|1398.17|1381.07|1398.17|1381.07|1398.17|1381.07|1398.17|1381.07|1
1650139270000|2022-04-16 20:01:10|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1
1650139280000|2022-04-16 20:01:20|1398.22|1381.12|1398.01|1380.91|1398.22|1381.12|1397.8|1380.7|7
1650139290000|2022-04-16 20:01:30|1397.98|1380.88|1398.02|1380.92|1398.02|1380.92|1397.98|1380.88|3
1650139300000|2022-04-16 20:01:40|1398.06|1380.96|1398.17|1381.07|1398.17|1381.07|1398.06|1380.96|2
1650139310000|2022-04-16 20:01:50|1398.21|1381.11|1398.15|1381.05|1398.21|1381.11|1398.14|1381.04|4
1650139320000|2022-04-16 20:02:00|1398.17|1381.07|1398.28|1381.18|1398.28|1381.18|1398.17|1381.07|2
1650139330000|2022-04-16 20:02:10|1398.25|1381.15|1398.34|1381.24|1398.34|1381.24|1398.23|1381.13|6
1650139340000|2022-04-16 20:02:20|1398.39|1381.29|1398.38|1381.28|1398.43|1381.33|1398.36|1381.26|12
1650139350000|2022-04-16 20:02:30|1398.42|1381.32|1398.09|1380.99|1398.42|1381.32|1398.09|1380.99|8
1650139370000|2022-04-16 20:02:50|1398.13|1381.03|1398.12|1381.02|1398.13|1381.03|1398.09|1380.99|4
1650139380000|2022-04-16 20:03:00|1398.13|1381.03|1398.09|1380.99|1398.13|1381.03|1398.09|1380.99|3
1650139400000|2022-04-16 20:03:20|1398.08|1380.98|1398.09|1380.99|1398.12|1381.02|1398.08|1380.98|4
1650139410000|2022-04-16 20:03:30|1398.06|1380.96|1398.03|1380.93|1398.06|1380.96|1398.03|1380.93|2
1650139420000|2022-04-16 20:03:40|1398.05|1380.95|1398.03|1380.93|1398.05|1380.95|1398.03|1380.93|2
1650139430000|2022-04-16 20:03:50|1398.09|1380.99|1398.1|1381|1398.11|1381.01|1398.09|1380.99|3
1650139440000|2022-04-16 20:04:00|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1
1650139450000|2022-04-16 20:04:10|1398.12|1381.02|1398.16|1381.06|1398.19|1381.09|1398.12|1381.02|6
1650139460000|2022-04-16 20:04:20|1398.18|1381.08|1398.27|1381.17|1398.27|1381.17|1398.18|1381.08|5
1650139470000|2022-04-16 20:04:30|1398.28|1381.18|1398.28|1381.18|1398.28|1381.18|1398.27|1381.17|5
1650139480000|2022-04-16 20:04:40|1398.29|1381.19|1398.29|1381.19|1398.29|1381.19|1398.29|1381.19|1
1650139490000|2022-04-16 20:04:50|1398.28|1381.18|1398.21|1381.11|1398.28|1381.18|1398.19|1381.09|3
1650139500000|2022-04-16 20:05:00|1398.2|1381.1|1398.2|1381.1|1398.2|1381.1|1398.2|1381.1|1
1650139520000|2022-04-16 20:05:20|1398.19|1381.09|1398.14|1381.04|1398.19|1381.09|1398.14|1381.04|3
1650139530000|2022-04-16 20:05:30|1398.16|1381.06|1398.32|1381.22|1398.32|1381.22|1398.15|1381.05|10
1650139550000|2022-04-16 20:05:50|1398.3|1381.2|1398.16|1381.06|1398.3|1381.2|1398.16|1381.06|7
1650139560000|2022-04-16 20:06:00|1398.17|1381.07|1398.11|1381.01|1398.17|1381.07|1398.11|1381.01|3
1650139570000|2022-04-16 20:06:10|1398.1|1381|1398.03|1380.93|1398.1|1381|1398.03|1380.93|2
1650139580000|2022-04-16 20:06:20|1398.04|1380.94|1398.05|1380.95|1398.08|1380.98|1398.04|1380.94|3
1650139590000|2022-04-16 20:06:30|1398.04|1380.94|1398.05|1380.95|1398.05|1380.95|1398.04|1380.94|2
1650139600000|2022-04-16 20:06:40|1398.08|1380.98|1398.07|1380.97|1398.08|1380.98|1398.07|1380.97|2
1650139610000|2022-04-16 20:06:50|1398.04|1380.94|1398.02|1380.92|1398.04|1380.94|1398.02|1380.92|2
1650139620000|2022-04-16 20:07:00|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1
1650139640000|2022-04-16 20:07:20|1398.06|1380.96|1398.17|1381.07|1398.17|1381.07|1398.06|1380.96|4
1650139650000|2022-04-16 20:07:30|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1398.16|1381.06|1
1650139660000|2022-04-16 20:07:40|1398.17|1381.07|1398.17|1381.07|1398.17|1381.07|1398.17|1381.07|1
1650139670000|2022-04-16 20:07:50|1398.12|1381.02|1398.2|1381.1|1398.21|1381.11|1398.12|1381.02|4
1650139680000|2022-04-16 20:08:00|1398.24|1381.14|1398.28|1381.18|1398.32|1381.22|1398.24|1381.14|5
1650139690000|2022-04-16 20:08:10|1398.27|1381.17|1398.33|1381.23|1398.35|1381.25|1398.27|1381.17|7
1650139700000|2022-04-16 20:08:20|1398.37|1381.27|1398.41|1381.31|1398.43|1381.33|1398.32|1381.22|14
1650139710000|2022-04-16 20:08:30|1398.47|1381.37|1398.47|1381.37|1398.47|1381.37|1398.47|1381.37|1
1650139720000|2022-04-16 20:08:40|1398.36|1381.26|1398.47|1381.37|1398.47|1381.37|1398.36|1381.26|2
1650139740000|2022-04-16 20:09:00|1398.38|1381.28|1398.35|1381.25|1398.38|1381.28|1398.34|1381.24|5
1650139750000|2022-04-16 20:09:10|1398.34|1381.24|1398.34|1381.24|1398.34|1381.24|1398.34|1381.24|1
1650139760000|2022-04-16 20:09:20|1398.35|1381.25|1398.93|1381.83|1399.01|1381.91|1398.35|1381.25|15
1650139770000|2022-04-16 20:09:30|1398.92|1381.82|1398.93|1381.83|1398.98|1381.88|1398.92|1381.82|9
1650139790000|2022-04-16 20:09:50|1398.98|1381.88|1399.04|1381.94|1399.05|1381.95|1398.92|1381.82|9
1650139800000|2022-04-16 20:10:00|1399.09|1381.99|1398.97|1381.87|1399.16|1382.06|1398.94|1381.84|16
1650139810000|2022-04-16 20:10:10|1398.94|1381.84|1398.9|1381.8|1398.97|1381.87|1398.9|1381.8|5
1650139820000|2022-04-16 20:10:20|1398.87|1381.77|1398.87|1381.77|1398.87|1381.77|1398.87|1381.77|1
1650139840000|2022-04-16 20:10:40|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1
1650139850000|2022-04-16 20:10:50|1398.74|1381.64|1398.16|1381.06|1398.74|1381.64|1398.16|1381.06|21
1650139860000|2022-04-16 20:11:00|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1
1650139870000|2022-04-16 20:11:10|1398.13|1381.03|1398.15|1381.05|1398.15|1381.05|1398.13|1381.03|2
1650139880000|2022-04-16 20:11:20|1398.29|1381.19|1398.29|1381.19|1398.29|1381.19|1398.29|1381.19|1
1650139890000|2022-04-16 20:11:30|1398.27|1381.17|1398.06|1380.96|1398.27|1381.17|1398.06|1380.96|5
1650139900000|2022-04-16 20:11:40|1398.07|1380.97|1397.63|1380.53|1398.07|1380.97|1397.61|1380.51|5
1650139910000|2022-04-16 20:11:50|1397.61|1380.51|1397.57|1380.47|1397.61|1380.51|1397.57|1380.47|4
1650139920000|2022-04-16 20:12:00|1397.32|1380.22|1397.09|1379.99|1397.32|1380.22|1397.09|1379.99|2
1650139960000|2022-04-16 20:12:40|1397.1|1380|1397.1|1380|1397.1|1380|1397.1|1380|1
1650139970000|2022-04-16 20:12:50|1397.23|1380.13|1397.23|1380.13|1397.23|1380.13|1397.23|1380.13|1
1650139980000|2022-04-16 20:13:00|1397.24|1380.14|1397.24|1380.14|1397.24|1380.14|1397.24|1380.14|1
1650140000000|2022-04-16 20:13:20|1397.21|1380.11|1396.46|1379.36|1397.21|1380.11|1396.46|1379.36|8
1650140010000|2022-04-16 20:13:30|1396.65|1379.55|1396.65|1379.55|1396.65|1379.55|1396.65|1379.55|1
1650140020000|2022-04-16 20:13:40|1396.39|1379.29|1396.39|1379.29|1396.39|1379.29|1396.39|1379.29|1
1650140030000|2022-04-16 20:13:50|1396.49|1379.39|1396.49|1379.39|1396.49|1379.39|1396.49|1379.39|1
1650140040000|2022-04-16 20:14:00|1396.52|1379.42|1396.52|1379.42|1396.52|1379.42|1396.52|1379.42|1
1650140050000|2022-04-16 20:14:10|1396.56|1379.46|1396.82|1379.72|1396.82|1379.72|1396.56|1379.46|5
1650140060000|2022-04-16 20:14:20|1397.07|1379.97|1397.09|1379.99|1397.11|1380.01|1397.07|1379.97|4
1650140070000|2022-04-16 20:14:30|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1
1650140090000|2022-04-16 20:14:50|1397.06|1379.96|1397.09|1379.99|1397.11|1380.01|1397.06|1379.96|5
1650140100000|2022-04-16 20:15:00|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1
1650140120000|2022-04-16 20:15:20|1397.1|1380|1397.23|1380.13|1397.23|1380.13|1397.1|1380|7
1650140130000|2022-04-16 20:15:30|1397.24|1380.14|1397.23|1380.13|1397.25|1380.15|1397.22|1380.12|9
1650140140000|2022-04-16 20:15:40|1397.22|1380.12|1397.22|1380.12|1397.22|1380.12|1397.22|1380.12|1
1650140160000|2022-04-16 20:16:00|1397.2|1380.1|1397.2|1380.1|1397.2|1380.1|1397.2|1380.1|1
1650140170000|2022-04-16 20:16:10|1397.28|1380.18|1397.28|1380.18|1397.28|1380.18|1397.28|1380.18|1
1650140180000|2022-04-16 20:16:20|1397.27|1380.17|1397.27|1380.17|1397.27|1380.17|1397.27|1380.17|1
1650140190000|2022-04-16 20:16:30|1397.19|1380.09|1397.15|1380.05|1397.19|1380.09|1397.15|1380.05|2
1650140200000|2022-04-16 20:16:40|1397.11|1380.01|1397.1|1380|1397.11|1380.01|1397.1|1380|2
1650140220000|2022-04-16 20:17:00|1397.11|1380.01|1397.1|1380|1397.11|1380.01|1397.1|1380|2
1650140230000|2022-04-16 20:17:10|1397.14|1380.04|1397.14|1380.04|1397.14|1380.04|1397.1|1380|3
1650140260000|2022-04-16 20:17:40|1397.1|1380|1397.08|1379.98|1397.1|1380|1397.08|1379.98|3
1650140270000|2022-04-16 20:17:50|1397.11|1380.01|1397.1|1380|1397.12|1380.02|1397.1|1380|7
1650140280000|2022-04-16 20:18:00|1397.12|1380.02|1397.09|1379.99|1397.12|1380.02|1397.09|1379.99|4
1650140290000|2022-04-16 20:18:10|1397.11|1380.01|1397.09|1379.99|1397.11|1380.01|1397.08|1379.98|5
1650140300000|2022-04-16 20:18:20|1397.13|1380.03|1397.06|1379.96|1397.13|1380.03|1397.06|1379.96|3
1650140310000|2022-04-16 20:18:30|1397.08|1379.98|1397.07|1379.97|1397.11|1380.01|1397.07|1379.97|6
1650140320000|2022-04-16 20:18:40|1397.09|1379.99|1397.08|1379.98|1397.09|1379.99|1397.08|1379.98|2
1650140330000|2022-04-16 20:18:50|1397.09|1379.99|1397.07|1379.97|1397.09|1379.99|1397.07|1379.97|4
1650140340000|2022-04-16 20:19:00|1397.12|1380.02|1397.08|1379.98|1397.12|1380.02|1397.06|1379.96|4
1650140350000|2022-04-16 20:19:10|1396.99|1379.89|1397|1379.9|1397|1379.9|1396.99|1379.89|2
1650140360000|2022-04-16 20:19:20|1397.06|1379.96|1397.01|1379.91|1397.06|1379.96|1397|1379.9|4
1650140380000|2022-04-16 20:19:40|1397|1379.9|1396.98|1379.88|1397|1379.9|1396.98|1379.88|2
1650140390000|2022-04-16 20:19:50|1396.97|1379.87|1396.97|1379.87|1396.97|1379.87|1396.97|1379.87|1
1650140400000|2022-04-16 20:20:00|1396.98|1379.88|1396.94|1379.84|1396.98|1379.88|1396.94|1379.84|7
1650140420000|2022-04-16 20:20:20|1396.98|1379.88|1396.98|1379.88|1396.98|1379.88|1396.96|1379.86|3
1650140430000|2022-04-16 20:20:30|1396.99|1379.89|1397.11|1380.01|1397.11|1380.01|1396.99|1379.89|5
1650140440000|2022-04-16 20:20:40|1397.13|1380.03|1397.18|1380.08|1397.18|1380.08|1397.13|1380.03|10
1650140450000|2022-04-16 20:20:50|1397.22|1380.12|1397.17|1380.07|1397.22|1380.12|1397.17|1380.07|4
1650140470000|2022-04-16 20:21:10|1397.15|1380.05|1397.14|1380.04|1397.15|1380.05|1397.14|1380.04|6
1650140480000|2022-04-16 20:21:20|1397.07|1379.97|1397.15|1380.05|1397.16|1380.06|1397.07|1379.97|7
1650140490000|2022-04-16 20:21:30|1397.16|1380.06|1397.15|1380.05|1397.16|1380.06|1397.14|1380.04|5
1650140500000|2022-04-16 20:21:40|1397.14|1380.04|1397.11|1380.01|1397.14|1380.04|1397.11|1380.01|2
1650140520000|2022-04-16 20:22:00|1397.1|1380|1396.98|1379.88|1397.1|1380|1396.98|1379.88|2
1650140540000|2022-04-16 20:22:20|1396.96|1379.86|1396.96|1379.86|1396.96|1379.86|1396.96|1379.86|1
1650140550000|2022-04-16 20:22:30|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1
1650140580000|2022-04-16 20:23:00|1396.96|1379.86|1396.96|1379.86|1396.96|1379.86|1396.96|1379.86|1
1650140590000|2022-04-16 20:23:10|1396.89|1379.79|1397.05|1379.95|1397.05|1379.95|1396.89|1379.79|2
1650140600000|2022-04-16 20:23:20|1397.02|1379.92|1396.72|1379.62|1397.02|1379.92|1396.72|1379.62|3
1650140610000|2022-04-16 20:23:30|1396.63|1379.53|1396.52|1379.42|1396.63|1379.53|1396.49|1379.39|8
1650140620000|2022-04-16 20:23:40|1396.51|1379.41|1396.42|1379.32|1396.51|1379.41|1396.42|1379.32|2
1650140630000|2022-04-16 20:23:50|1396.2|1379.1|1396.36|1379.26|1396.38|1379.28|1396.2|1379.1|7
1650140640000|2022-04-16 20:24:00|1396.38|1379.28|1396.3|1379.2|1396.38|1379.28|1396.26|1379.16|3
1650140650000|2022-04-16 20:24:10|1396.29|1379.19|1396.35|1379.25|1396.35|1379.25|1396.29|1379.19|3
1650140670000|2022-04-16 20:24:30|1396.46|1379.36|1396.46|1379.36|1396.46|1379.36|1396.46|1379.36|1
1650140690000|2022-04-16 20:24:50|1396.39|1379.29|1396.25|1379.15|1396.4|1379.3|1396.25|1379.15|3
1650140700000|2022-04-16 20:25:00|1396.38|1379.28|1396.38|1379.28|1396.38|1379.28|1396.38|1379.28|1
1650140710000|2022-04-16 20:25:10|1396.2|1379.1|1396.19|1379.09|1396.2|1379.1|1396.19|1379.09|2
1650140740000|2022-04-16 20:25:40|1396.15|1379.05|1396.19|1379.09|1396.19|1379.09|1396.15|1379.05|2
1650140750000|2022-04-16 20:25:50|1396.21|1379.11|1396.22|1379.12|1396.22|1379.12|1396.2|1379.1|3
1650140760000|2022-04-16 20:26:00|1396.28|1379.18|1396.22|1379.12|1396.28|1379.18|1396.22|1379.12|2
1650140770000|2022-04-16 20:26:10|1396.23|1379.13|1396.22|1379.12|1396.23|1379.13|1396.17|1379.07|4
1650140780000|2022-04-16 20:26:20|1396.25|1379.15|1396.25|1379.15|1396.25|1379.15|1396.25|1379.15|1
1650140800000|2022-04-16 20:26:40|1396.18|1379.08|1396.23|1379.13|1396.23|1379.13|1396.18|1379.08|3
1650140810000|2022-04-16 20:26:50|1396.24|1379.14|1396.28|1379.18|1396.28|1379.18|1396.24|1379.14|2
1650140820000|2022-04-16 20:27:00|1396.19|1379.09|1396.19|1379.09|1396.19|1379.09|1396.19|1379.09|1
1650140840000|2022-04-16 20:27:20|1396.2|1379.1|1396.66|1379.56|1396.66|1379.56|1396.2|1379.1|6
1650140850000|2022-04-16 20:27:30|1396.68|1379.58|1396.66|1379.56|1396.69|1379.59|1396.51|1379.41|9
1650140860000|2022-04-16 20:27:40|1396.76|1379.66|1396.71|1379.61|1396.79|1379.69|1396.66|1379.56|12
1650140870000|2022-04-16 20:27:50|1396.75|1379.65|1396.86|1379.76|1396.87|1379.77|1396.62|1379.52|7
1650140880000|2022-04-16 20:28:00|1396.85|1379.75|1396.14|1379.04|1396.85|1379.75|1396.14|1379.04|12
1650140890000|2022-04-16 20:28:10|1396.11|1379.01|1396.11|1379.01|1396.11|1379.01|1396.11|1379.01|1
1650140910000|2022-04-16 20:28:30|1396.13|1379.03|1396.18|1379.08|1396.18|1379.08|1396.13|1379.03|3
1650140920000|2022-04-16 20:28:40|1396.23|1379.13|1396.37|1379.27|1396.37|1379.27|1396.23|1379.13|2
1650140930000|2022-04-16 20:28:50|1396.38|1379.28|1396.45|1379.35|1396.45|1379.35|1396.38|1379.28|6
1650140940000|2022-04-16 20:29:00|1396.44|1379.34|1396.45|1379.35|1396.45|1379.35|1396.44|1379.34|4
1650140950000|2022-04-16 20:29:10|1396.46|1379.36|1396.44|1379.34|1396.46|1379.36|1396.44|1379.34|3
1650140960000|2022-04-16 20:29:20|1396.34|1379.24|1396.34|1379.24|1396.34|1379.24|1396.34|1379.24|1
1650140970000|2022-04-16 20:29:30|1396.32|1379.22|1396.04|1378.94|1396.32|1379.22|1396.01|1378.91|10
1650140980000|2022-04-16 20:29:40|1396.05|1378.95|1396.06|1378.96|1396.06|1378.96|1396.05|1378.95|2
1650140990000|2022-04-16 20:29:50|1395.88|1378.78|1395.88|1378.78|1395.88|1378.78|1395.88|1378.78|1
1650141000000|2022-04-16 20:30:00|1395.85|1378.75|1395.39|1378.29|1395.85|1378.75|1395.39|1378.29|9
1650141010000|2022-04-16 20:30:10|1395.28|1378.18|1395.22|1378.12|1395.28|1378.18|1395.08|1377.98|6
1650141020000|2022-04-16 20:30:20|1395|1377.9|1395.59|1378.49|1395.59|1378.49|1395|1377.9|9
1650141030000|2022-04-16 20:30:30|1395.56|1378.46|1395.85|1378.75|1395.85|1378.75|1395.56|1378.46|2
1650141050000|2022-04-16 20:30:50|1395.86|1378.76|1395.86|1378.76|1395.86|1378.76|1395.86|1378.76|1
1650141060000|2022-04-16 20:31:00|1395.85|1378.75|1395.9|1378.8|1395.9|1378.8|1395.85|1378.75|4
1650141070000|2022-04-16 20:31:10|1395.91|1378.81|1395.9|1378.8|1395.91|1378.81|1395.89|1378.79|3
1650141080000|2022-04-16 20:31:20|1395.97|1378.87|1395.97|1378.87|1395.98|1378.88|1395.97|1378.87|3
1650141090000|2022-04-16 20:31:30|1396.01|1378.91|1396.02|1378.92|1396.02|1378.92|1396.01|1378.91|2
1650141100000|2022-04-16 20:31:40|1396.09|1378.99|1396.08|1378.98|1396.09|1378.99|1396.08|1378.98|2
1650141110000|2022-04-16 20:31:50|1396.16|1379.06|1396.16|1379.06|1396.16|1379.06|1396.16|1379.06|1
1650141120000|2022-04-16 20:32:00|1396.13|1379.03|1396.14|1379.04|1396.14|1379.04|1396.13|1379.03|2
1650141140000|2022-04-16 20:32:20|1396.11|1379.01|1396.11|1379.01|1396.11|1379.01|1396.11|1379.01|1
1650141210000|2022-04-16 20:33:30|1396.09|1378.99|1396.09|1378.99|1396.09|1378.99|1396.09|1378.99|1
1650141220000|2022-04-16 20:33:40|1396.11|1379.01|1396.11|1379.01|1396.12|1379.02|1396.11|1379.01|3
1650141230000|2022-04-16 20:33:50|1396.08|1378.98|1396.06|1378.96|1396.08|1378.98|1396.06|1378.96|3
1650141240000|2022-04-16 20:34:00|1396.04|1378.94|1396.03|1378.93|1396.04|1378.94|1396.03|1378.93|2
1650141250000|2022-04-16 20:34:10|1396.05|1378.95|1396.05|1378.95|1396.05|1378.95|1396.05|1378.95|1
1650141260000|2022-04-16 20:34:20|1396.03|1378.93|1396.03|1378.93|1396.03|1378.93|1396.03|1378.93|1
1650141270000|2022-04-16 20:34:30|1396.04|1378.94|1396.03|1378.93|1396.04|1378.94|1396.03|1378.93|2
1650141290000|2022-04-16 20:34:50|1396.04|1378.94|1396.1|1379|1396.1|1379|1396.04|1378.94|4
1650141300000|2022-04-16 20:35:00|1396.12|1379.02|1396.12|1379.02|1396.12|1379.02|1396.12|1379.02|1
1650141360000|2022-04-16 20:36:00|1396.1|1379|1396.05|1378.95|1396.1|1379|1396.05|1378.95|6
1650141440000|2022-04-16 20:37:20|1396.06|1378.96|1396.08|1378.98|1396.08|1378.98|1396.06|1378.96|3
1650141460000|2022-04-16 20:37:40|1396.09|1378.99|1396.1|1379|1396.1|1379|1396.09|1378.99|2
1650141470000|2022-04-16 20:37:50|1396.08|1378.98|1396.08|1378.98|1396.08|1378.98|1396.08|1378.98|1
1650141480000|2022-04-16 20:38:00|1396.01|1378.91|1396.02|1378.92|1396.02|1378.92|1396.01|1378.91|2
1650141490000|2022-04-16 20:38:10|1396.01|1378.91|1396.02|1378.92|1396.02|1378.92|1396.01|1378.91|2
1650141500000|2022-04-16 20:38:20|1396.01|1378.91|1395.98|1378.88|1396.02|1378.92|1395.95|1378.85|8
1650141510000|2022-04-16 20:38:30|1396.03|1378.93|1396.05|1378.95|1396.06|1378.96|1396.03|1378.93|4
1650141520000|2022-04-16 20:38:40|1395.92|1378.82|1396.04|1378.94|1396.04|1378.94|1395.91|1378.81|4
1650141530000|2022-04-16 20:38:50|1396.03|1378.93|1395.95|1378.85|1396.03|1378.93|1395.93|1378.83|3
1650141540000|2022-04-16 20:39:00|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1
1650141550000|2022-04-16 20:39:10|1395.91|1378.81|1395.92|1378.82|1395.92|1378.82|1395.91|1378.81|2
1650141560000|2022-04-16 20:39:20|1395.91|1378.81|1395.9|1378.8|1395.95|1378.85|1395.84|1378.74|5
1650141600000|2022-04-16 20:40:00|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1395.93|1378.83|1
1650141620000|2022-04-16 20:40:20|1395.92|1378.82|1395.82|1378.72|1395.94|1378.84|1395.82|1378.72|3
1650141630000|2022-04-16 20:40:30|1395.81|1378.71|1395.84|1378.74|1395.85|1378.75|1395.81|1378.71|3
1650141640000|2022-04-16 20:40:40|1395.79|1378.69|1395.77|1378.67|1395.79|1378.69|1395.74|1378.64|4
1650141650000|2022-04-16 20:40:50|1395.81|1378.71|1395.98|1378.88|1395.98|1378.88|1395.8|1378.7|5
1650141660000|2022-04-16 20:41:00|1395.97|1378.87|1396.02|1378.92|1396.02|1378.92|1395.97|1378.87|3
1650141680000|2022-04-16 20:41:20|1396.03|1378.93|1396.15|1379.05|1396.15|1379.05|1396.03|1378.93|3
1650141690000|2022-04-16 20:41:30|1396.13|1379.03|1396.84|1379.74|1396.84|1379.74|1396.13|1379.03|11
1650141700000|2022-04-16 20:41:40|1396.89|1379.79|1396.89|1379.79|1396.89|1379.79|1396.89|1379.79|1
1650141720000|2022-04-16 20:42:00|1396.9|1379.8|1396.9|1379.8|1396.9|1379.8|1396.9|1379.8|1
1650141770000|2022-04-16 20:42:50|1396.8|1379.7|1396.73|1379.63|1396.85|1379.75|1396.73|1379.63|7
1650141780000|2022-04-16 20:43:00|1396.66|1379.56|1396.12|1379.02|1396.66|1379.56|1396.1|1379|7
1650141800000|2022-04-16 20:43:20|1396.03|1378.93|1396.07|1378.97|1396.07|1378.97|1396.03|1378.93|3
1650141810000|2022-04-16 20:43:30|1396.15|1379.05|1396.15|1379.05|1396.15|1379.05|1396.15|1379.05|1
1650141880000|2022-04-16 20:44:40|1396.16|1379.06|1396.14|1379.04|1396.16|1379.06|1396.14|1379.04|2
1650141890000|2022-04-16 20:44:50|1396.1|1379|1396.11|1379.01|1396.17|1379.07|1396.03|1378.93|8
1650141900000|2022-04-16 20:45:00|1395.93|1378.83|1395.96|1378.86|1395.96|1378.86|1395.93|1378.83|4
1650141910000|2022-04-16 20:45:10|1395.99|1378.89|1395.99|1378.89|1395.99|1378.89|1395.99|1378.89|1
1650141920000|2022-04-16 20:45:20|1396|1378.9|1395.98|1378.88|1396.01|1378.91|1395.98|1378.88|4
1650141930000|2022-04-16 20:45:30|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1396.01|1378.91|1
1650141940000|2022-04-16 20:45:40|1396.02|1378.92|1396.02|1378.92|1396.02|1378.92|1396.02|1378.92|1
1650141950000|2022-04-16 20:45:50|1395.98|1378.88|1396.06|1378.96|1396.07|1378.97|1395.98|1378.88|7
1650141960000|2022-04-16 20:46:00|1396.12|1379.02|1396.14|1379.04|1396.14|1379.04|1396.12|1379.02|3
1650141970000|2022-04-16 20:46:10|1396.17|1379.07|1396.17|1379.07|1396.17|1379.07|1396.17|1379.07|1
1650141980000|2022-04-16 20:46:20|1396.08|1378.98|1396.19|1379.09|1396.19|1379.09|1396.08|1378.98|2
1650141990000|2022-04-16 20:46:30|1396.25|1379.15|1396.35|1379.25|1396.35|1379.25|1396.25|1379.15|6
1650142000000|2022-04-16 20:46:40|1396.5|1379.4|1396.73|1379.63|1396.73|1379.63|1396.5|1379.4|3
1650142010000|2022-04-16 20:46:50|1396.71|1379.61|1396.72|1379.62|1396.72|1379.62|1396.71|1379.61|2
1650142020000|2022-04-16 20:47:00|1396.73|1379.63|1396.89|1379.79|1396.89|1379.79|1396.73|1379.63|4
1650142040000|2022-04-16 20:47:20|1396.88|1379.78|1396.89|1379.79|1396.89|1379.79|1396.88|1379.78|2
1650142080000|2022-04-16 20:48:00|1396.9|1379.8|1396.95|1379.85|1396.95|1379.85|1396.9|1379.8|2
1650142090000|2022-04-16 20:48:10|1396.93|1379.83|1397.85|1380.75|1397.85|1380.75|1396.93|1379.83|17
1650142100000|2022-04-16 20:48:20|1397.83|1380.73|1397.8|1380.7|1397.85|1380.75|1397.8|1380.7|4
1650142110000|2022-04-16 20:48:30|1397.85|1380.75|1397.8|1380.7|1397.85|1380.75|1397.8|1380.7|2
1650142120000|2022-04-16 20:48:40|1397.85|1380.75|1397.9|1380.8|1397.9|1380.8|1397.81|1380.71|5
1650142130000|2022-04-16 20:48:50|1397.91|1380.81|1397.9|1380.8|1397.91|1380.81|1397.9|1380.8|4
1650142140000|2022-04-16 20:49:00|1397.88|1380.78|1397.9|1380.8|1397.9|1380.8|1397.88|1380.78|2
1650142150000|2022-04-16 20:49:10|1397.82|1380.72|1397.82|1380.72|1397.82|1380.72|1397.82|1380.72|1
1650142160000|2022-04-16 20:49:20|1397.81|1380.71|1397.73|1380.63|1397.81|1380.71|1397.72|1380.62|3
1650142200000|2022-04-16 20:50:00|1397.78|1380.68|1397.74|1380.64|1397.78|1380.68|1397.74|1380.64|2
1650142210000|2022-04-16 20:50:10|1397.71|1380.61|1397.71|1380.61|1397.71|1380.61|1397.71|1380.61|1
1650142250000|2022-04-16 20:50:50|1397.6|1380.5|1397.6|1380.5|1397.69|1380.59|1397.6|1380.5|3
1650142260000|2022-04-16 20:51:00|1397.71|1380.61|1397.71|1380.61|1397.71|1380.61|1397.71|1380.61|1
1650142280000|2022-04-16 20:51:20|1397.59|1380.49|1397.59|1380.49|1397.59|1380.49|1397.59|1380.49|1
1650142310000|2022-04-16 20:51:50|1397.61|1380.51|1397.62|1380.52|1397.62|1380.52|1397.6|1380.5|3
1650142320000|2022-04-16 20:52:00|1397.7|1380.6|1398|1380.9|1398|1380.9|1397.7|1380.6|4
1650142340000|2022-04-16 20:52:20|1397.99|1380.89|1398.08|1380.98|1398.08|1380.98|1397.99|1380.89|10
1650142350000|2022-04-16 20:52:30|1398.09|1380.99|1398.12|1381.02|1398.12|1381.02|1398.09|1380.99|3
1650142360000|2022-04-16 20:52:40|1398.33|1381.23|1400.98|1383.88|1400.98|1383.88|1398.33|1381.23|26
1650142370000|2022-04-16 20:52:50|1401.38|1384.28|1401.15|1384.05|1401.69|1384.59|1401.12|1384.02|21
1650142380000|2022-04-16 20:53:00|1401.16|1384.06|1401.15|1384.05|1401.36|1384.26|1401.09|1383.99|18
1650142390000|2022-04-16 20:53:10|1401.17|1384.07|1401.25|1384.15|1401.25|1384.15|1401.04|1383.94|6
1650142400000|2022-04-16 20:53:20|1401.28|1384.18|1401.35|1384.25|1401.53|1384.43|1401.28|1384.18|7
1650142410000|2022-04-16 20:53:30|1401.31|1384.21|1402.28|1385.18|1402.28|1385.18|1401.28|1384.18|5
1650142420000|2022-04-16 20:53:40|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1
1650142430000|2022-04-16 20:53:50|1402.17|1385.07|1402.44|1385.34|1402.51|1385.41|1402.17|1385.07|6
1650142440000|2022-04-16 20:54:00|1402.63|1385.53|1402.63|1385.53|1402.63|1385.53|1402.63|1385.53|1
1650142450000|2022-04-16 20:54:10|1402.65|1385.55|1402.7|1385.6|1402.86|1385.76|1402.6|1385.5|10
1650142460000|2022-04-16 20:54:20|1402.77|1385.67|1402.57|1385.47|1402.77|1385.67|1402.55|1385.45|5
1650142470000|2022-04-16 20:54:30|1402.62|1385.52|1402.83|1385.73|1402.83|1385.73|1402.62|1385.52|5
1650142480000|2022-04-16 20:54:40|1402.91|1385.81|1403.03|1385.93|1403.11|1386.01|1402.91|1385.81|8
1650142490000|2022-04-16 20:54:50|1403.17|1386.07|1403.18|1386.08|1403.21|1386.11|1403.13|1386.03|7
1650142500000|2022-04-16 20:55:00|1403.1|1386|1403.06|1385.96|1403.14|1386.04|1403.06|1385.96|8
1650142510000|2022-04-16 20:55:10|1403.08|1385.98|1402.91|1385.81|1403.08|1385.98|1402.89|1385.79|11
1650142520000|2022-04-16 20:55:20|1402.92|1385.82|1402.81|1385.71|1402.92|1385.82|1402.76|1385.66|12
1650142530000|2022-04-16 20:55:30|1402.86|1385.76|1402.94|1385.84|1402.95|1385.85|1402.86|1385.76|8
1650142540000|2022-04-16 20:55:40|1403.11|1386.01|1403.12|1386.02|1403.12|1386.02|1403.11|1386.01|2
1650142550000|2022-04-16 20:55:50|1403.15|1386.05|1403.18|1386.08|1403.18|1386.08|1403.15|1386.05|2
1650142560000|2022-04-16 20:56:00|1403.1|1386|1403.14|1386.04|1403.14|1386.04|1403.1|1386|2
1650142570000|2022-04-16 20:56:10|1403.11|1386.01|1403.12|1386.02|1403.12|1386.02|1403.11|1386.01|2
1650142580000|2022-04-16 20:56:20|1402.97|1385.87|1402.93|1385.83|1402.97|1385.87|1402.93|1385.83|3
1650142590000|2022-04-16 20:56:30|1402.97|1385.87|1402.85|1385.75|1402.97|1385.87|1402.85|1385.75|6
1650142600000|2022-04-16 20:56:40|1402.86|1385.76|1402.8|1385.7|1402.87|1385.77|1402.74|1385.64|5
1650142610000|2022-04-16 20:56:50|1402.93|1385.83|1402.82|1385.72|1402.93|1385.83|1402.82|1385.72|3
1650142620000|2022-04-16 20:57:00|1402.77|1385.67|1402.26|1385.16|1402.77|1385.67|1402.24|1385.14|7
1650142630000|2022-04-16 20:57:10|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1
1650142650000|2022-04-16 20:57:30|1402.21|1385.11|1402.3|1385.2|1402.3|1385.2|1402.21|1385.11|3
1650142660000|2022-04-16 20:57:40|1402.31|1385.21|1402.31|1385.21|1402.31|1385.21|1402.31|1385.21|1
1650142670000|2022-04-16 20:57:50|1402.37|1385.27|1402.45|1385.35|1402.45|1385.35|1402.37|1385.27|5
1650142680000|2022-04-16 20:58:00|1402.47|1385.37|1402.47|1385.37|1402.47|1385.37|1402.47|1385.37|1
1650142690000|2022-04-16 20:58:10|1402.44|1385.34|1402.36|1385.26|1402.45|1385.35|1402.36|1385.26|3
1650142710000|2022-04-16 20:58:30|1402.37|1385.27|1402.7|1385.6|1402.7|1385.6|1402.37|1385.27|4
1650142730000|2022-04-16 20:58:50|1402.6|1385.5|1402.29|1385.19|1402.6|1385.5|1402.24|1385.14|10
1650142740000|2022-04-16 20:59:00|1402.23|1385.13|1402.01|1384.91|1402.23|1385.13|1401.99|1384.89|8
1650142750000|2022-04-16 20:59:10|1402.02|1384.92|1401.91|1384.81|1402.02|1384.92|1401.91|1384.81|11
1650142760000|2022-04-16 20:59:20|1402.03|1384.93|1402.07|1384.97|1402.07|1384.97|1402.03|1384.93|2
1650142790000|2022-04-16 20:59:50|1402.06|1384.96|1402.06|1384.96|1402.06|1384.96|1402.06|1384.96|1
1650142800000|2022-04-16 21:00:00|1402.07|1384.97|1402.09|1384.99|1402.42|1385.32|1402.06|1384.96|10
1650142820000|2022-04-16 21:00:20|1402.13|1385.03|1402.11|1385.01|1402.14|1385.04|1402.09|1384.99|4
1650142830000|2022-04-16 21:00:30|1402.14|1385.04|1402.14|1385.04|1402.14|1385.04|1402.11|1385.01|3
1650142840000|2022-04-16 21:00:40|1402.09|1384.99|1402.14|1385.04|1402.14|1385.04|1402.09|1384.99|3
1650142850000|2022-04-16 21:00:50|1402.09|1384.99|1402.11|1385.01|1402.11|1385.01|1402.09|1384.99|2
1650142860000|2022-04-16 21:01:00|1402.14|1385.04|1402.11|1385.01|1402.14|1385.04|1402.11|1385.01|2
1650142890000|2022-04-16 21:01:30|1402.21|1385.11|1402.24|1385.14|1402.53|1385.43|1402.21|1385.11|11
1650142900000|2022-04-16 21:01:40|1402.23|1385.13|1402.24|1385.14|1402.24|1385.14|1402.19|1385.09|5
1650142910000|2022-04-16 21:01:50|1402.23|1385.13|1402.24|1385.14|1402.24|1385.14|1402.23|1385.13|4
1650142920000|2022-04-16 21:02:00|1402.23|1385.13|1402.2|1385.1|1402.24|1385.14|1402.2|1385.1|3
1650142930000|2022-04-16 21:02:10|1402.19|1385.09|1402.1|1385|1402.19|1385.09|1402.09|1384.99|6
1650142940000|2022-04-16 21:02:20|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1
1650142960000|2022-04-16 21:02:40|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1402.02|1384.92|1
1650142970000|2022-04-16 21:02:50|1401.94|1384.84|1401.76|1384.66|1401.94|1384.84|1401.65|1384.55|8
1650142980000|2022-04-16 21:03:00|1401.85|1384.75|1401.67|1384.57|1401.85|1384.75|1401.63|1384.53|4
1650142990000|2022-04-16 21:03:10|1401.61|1384.51|1401.61|1384.51|1401.61|1384.51|1401.61|1384.51|1
1650143000000|2022-04-16 21:03:20|1401.4|1384.3|1401.4|1384.3|1401.4|1384.3|1401.4|1384.3|1
1650143010000|2022-04-16 21:03:30|1401.37|1384.27|1401.23|1384.13|1401.37|1384.27|1401.23|1384.13|2
1650143020000|2022-04-16 21:03:40|1401.21|1384.11|1401.21|1384.11|1401.21|1384.11|1401.21|1384.11|1
1650143040000|2022-04-16 21:04:00|1401.1|1384|1401.1|1384|1401.1|1384|1401.1|1384|1
1650143050000|2022-04-16 21:04:10|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1
1650143060000|2022-04-16 21:04:20|1401.1|1384|1401.06|1383.96|1401.1|1384|1401.06|1383.96|2
1650143080000|2022-04-16 21:04:40|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650143120000|2022-04-16 21:05:20|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1650143130000|2022-04-16 21:05:30|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650143160000|2022-04-16 21:06:00|1401.09|1383.99|1401.12|1384.02|1401.12|1384.02|1401.09|1383.99|3
1650143170000|2022-04-16 21:06:10|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650143180000|2022-04-16 21:06:20|1401.1|1384|1401.1|1384|1401.1|1384|1401.1|1384|1
1650143210000|2022-04-16 21:06:50|1401.15|1384.05|1401.43|1384.33|1401.45|1384.35|1401.15|1384.05|5
1650143220000|2022-04-16 21:07:00|1401.4|1384.3|1401.28|1384.18|1401.44|1384.34|1401.05|1383.95|19
1650143230000|2022-04-16 21:07:10|1401.24|1384.14|1401.15|1384.05|1401.24|1384.14|1401.14|1384.04|6
1650143250000|2022-04-16 21:07:30|1401.16|1384.06|1401.16|1384.06|1401.17|1384.07|1401.16|1384.06|3
1650143260000|2022-04-16 21:07:40|1401.17|1384.07|1401.16|1384.06|1401.17|1384.07|1401.16|1384.06|4
1650143280000|2022-04-16 21:08:00|1401.17|1384.07|1401.16|1384.06|1401.17|1384.07|1401.16|1384.06|2
1650143300000|2022-04-16 21:08:20|1401.23|1384.13|1401.18|1384.08|1401.23|1384.13|1401.17|1384.07|4
1650143330000|2022-04-16 21:08:50|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1401.17|1384.07|1
1650143340000|2022-04-16 21:09:00|1401.16|1384.06|1400.84|1383.74|1401.18|1384.08|1400.84|1383.74|13
1650143350000|2022-04-16 21:09:10|1400.91|1383.81|1400.62|1383.52|1400.91|1383.81|1400.62|1383.52|4
1650143360000|2022-04-16 21:09:20|1400.61|1383.51|1400.53|1383.43|1400.61|1383.51|1400.49|1383.39|4
1650143370000|2022-04-16 21:09:30|1400.51|1383.41|1400.56|1383.46|1400.56|1383.46|1400.51|1383.41|2
1650143380000|2022-04-16 21:09:40|1400.52|1383.42|1400.56|1383.46|1400.57|1383.47|1400.52|1383.42|7
1650143390000|2022-04-16 21:09:50|1400.57|1383.47|1400.42|1383.32|1400.57|1383.47|1400.42|1383.32|3
1650143400000|2022-04-16 21:10:00|1400.37|1383.27|1400.35|1383.25|1400.37|1383.27|1400.35|1383.25|3
1650143410000|2022-04-16 21:10:10|1400.3|1383.2|1400.35|1383.25|1400.35|1383.25|1400.3|1383.2|3
1650143420000|2022-04-16 21:10:20|1400.3|1383.2|1400.3|1383.2|1400.3|1383.2|1400.3|1383.2|1
1650143430000|2022-04-16 21:10:30|1400.34|1383.24|1400.3|1383.2|1400.34|1383.24|1400.3|1383.2|2
1650143440000|2022-04-16 21:10:40|1400.34|1383.24|1400.34|1383.24|1400.34|1383.24|1400.3|1383.2|3
1650143450000|2022-04-16 21:10:50|1400.29|1383.19|1400.23|1383.13|1400.29|1383.19|1400.21|1383.11|5
1650143460000|2022-04-16 21:11:00|1400.2|1383.1|1400.21|1383.11|1400.27|1383.17|1400.2|1383.1|6
1650143480000|2022-04-16 21:11:20|1400.2|1383.1|1400.22|1383.12|1400.22|1383.12|1400.19|1383.09|5
1650143490000|2022-04-16 21:11:30|1400.2|1383.1|1400.12|1383.02|1400.22|1383.12|1400.1|1383|6
1650143500000|2022-04-16 21:11:40|1400.11|1383.01|1400.07|1382.97|1400.12|1383.02|1400.07|1382.97|7
1650143510000|2022-04-16 21:11:50|1400.06|1382.96|1399.59|1382.49|1400.06|1382.96|1399.54|1382.44|14
1650143520000|2022-04-16 21:12:00|1399.54|1382.44|1399.54|1382.44|1399.54|1382.44|1399.54|1382.44|1
1650143530000|2022-04-16 21:12:10|1399.56|1382.46|1399.56|1382.46|1399.56|1382.46|1399.56|1382.46|1
1650143550000|2022-04-16 21:12:30|1399.57|1382.47|1399.57|1382.47|1399.57|1382.47|1399.57|1382.47|1
1650143560000|2022-04-16 21:12:40|1399.55|1382.45|1399.56|1382.46|1399.56|1382.46|1399.55|1382.45|2
1650143580000|2022-04-16 21:13:00|1399.58|1382.48|1399.58|1382.48|1399.58|1382.48|1399.57|1382.47|3
1650143590000|2022-04-16 21:13:10|1399.63|1382.53|1399.64|1382.54|1399.64|1382.54|1399.61|1382.51|3
1650143600000|2022-04-16 21:13:20|1399.59|1382.49|1399.6|1382.5|1399.63|1382.53|1399.59|1382.49|4
1650143610000|2022-04-16 21:13:30|1399.69|1382.59|1399.69|1382.59|1399.69|1382.59|1399.69|1382.59|1
1650143620000|2022-04-16 21:13:40|1399.67|1382.57|1399.67|1382.57|1399.69|1382.59|1399.67|1382.57|3
1650143640000|2022-04-16 21:14:00|1399.63|1382.53|1399.55|1382.45|1399.63|1382.53|1399.5|1382.4|10
1650143650000|2022-04-16 21:14:10|1399.54|1382.44|1399.54|1382.44|1399.55|1382.45|1399.5|1382.4|6
1650143660000|2022-04-16 21:14:20|1399.55|1382.45|1399.39|1382.29|1399.55|1382.45|1399.39|1382.29|3
1650143670000|2022-04-16 21:14:30|1399.37|1382.27|1399.39|1382.29|1399.39|1382.29|1399.37|1382.27|2
1650143680000|2022-04-16 21:14:40|1399.21|1382.11|1399.18|1382.08|1399.21|1382.11|1399.12|1382.02|9
1650143690000|2022-04-16 21:14:50|1399.2|1382.1|1399.21|1382.11|1399.22|1382.12|1399.18|1382.08|6
1650143700000|2022-04-16 21:15:00|1399.24|1382.14|1399.25|1382.15|1399.32|1382.22|1399.21|1382.11|7
1650143710000|2022-04-16 21:15:10|1399.3|1382.2|1399.33|1382.23|1399.36|1382.26|1399.3|1382.2|3
1650143720000|2022-04-16 21:15:20|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1
1650143740000|2022-04-16 21:15:40|1399.27|1382.17|1399.27|1382.17|1399.27|1382.17|1399.27|1382.17|1
1650143770000|2022-04-16 21:16:10|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1
1650143790000|2022-04-16 21:16:30|1399.27|1382.17|1399.31|1382.21|1399.33|1382.23|1399.25|1382.15|10
1650143800000|2022-04-16 21:16:40|1399.3|1382.2|1399.27|1382.17|1399.3|1382.2|1399.27|1382.17|3
1650143810000|2022-04-16 21:16:50|1399.38|1382.28|1399.31|1382.21|1399.38|1382.28|1399.2|1382.1|5
1650143860000|2022-04-16 21:17:40|1399.2|1382.1|1399.21|1382.11|1399.21|1382.11|1399.2|1382.1|2
1650143880000|2022-04-16 21:18:00|1399.24|1382.14|1399.29|1382.19|1399.29|1382.19|1399.23|1382.13|3
1650143890000|2022-04-16 21:18:10|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1
1650143900000|2022-04-16 21:18:20|1399.38|1382.28|1399.79|1382.69|1399.79|1382.69|1399.38|1382.28|3
1650143910000|2022-04-16 21:18:30|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1
1650143920000|2022-04-16 21:18:40|1399.9|1382.8|1400.03|1382.93|1400.03|1382.93|1399.9|1382.8|2
1650143940000|2022-04-16 21:19:00|1400.01|1382.91|1400.01|1382.91|1400.01|1382.91|1400.01|1382.91|1
1650143980000|2022-04-16 21:19:40|1400.1|1383|1400.18|1383.08|1400.18|1383.08|1400.1|1383|4
1650144000000|2022-04-16 21:20:00|1400.24|1383.14|1400.1|1383|1400.24|1383.14|1400.1|1383|2
1650144010000|2022-04-16 21:20:10|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1
1650144020000|2022-04-16 21:20:20|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1
1650144060000|2022-04-16 21:21:00|1400.26|1383.16|1400.28|1383.18|1400.28|1383.18|1400.26|1383.16|2
1650144070000|2022-04-16 21:21:10|1400.29|1383.19|1400.27|1383.17|1400.29|1383.19|1400.27|1383.17|2
1650144160000|2022-04-16 21:22:40|1400.26|1383.16|1400.11|1383.01|1400.29|1383.19|1400.09|1382.99|4
1650144170000|2022-04-16 21:22:50|1400.29|1383.19|1400.26|1383.16|1400.29|1383.19|1400.26|1383.16|2
1650144200000|2022-04-16 21:23:20|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1
1650144230000|2022-04-16 21:23:50|1400.28|1383.18|1400.28|1383.18|1400.28|1383.18|1400.28|1383.18|1
1650144240000|2022-04-16 21:24:00|1400.27|1383.17|1400.32|1383.22|1400.33|1383.23|1400.27|1383.17|13
1650144250000|2022-04-16 21:24:10|1400.33|1383.23|1400.37|1383.27|1400.38|1383.28|1400.11|1383.01|9
1650144260000|2022-04-16 21:24:20|1400.43|1383.33|1400.68|1383.58|1400.68|1383.58|1400.43|1383.33|6
1650144270000|2022-04-16 21:24:30|1400.7|1383.6|1400.7|1383.6|1400.7|1383.6|1400.7|1383.6|1
1650144280000|2022-04-16 21:24:40|1400.72|1383.62|1401.05|1383.95|1401.06|1383.96|1400.72|1383.62|14
1650144290000|2022-04-16 21:24:50|1401.06|1383.96|1401.64|1384.54|1401.64|1384.54|1401.06|1383.96|10
1650144300000|2022-04-16 21:25:00|1401.77|1384.67|1401.85|1384.75|1401.85|1384.75|1401.7|1384.6|7
1650144310000|2022-04-16 21:25:10|1401.88|1384.78|1402.04|1384.94|1402.04|1384.94|1401.85|1384.75|10
1650144320000|2022-04-16 21:25:20|1402.06|1384.96|1402.06|1384.96|1402.06|1384.96|1402.06|1384.96|1
1650144330000|2022-04-16 21:25:30|1402.02|1384.92|1402.05|1384.95|1402.06|1384.96|1402.02|1384.92|4
1650144340000|2022-04-16 21:25:40|1402.04|1384.94|1402.26|1385.16|1402.26|1385.16|1402.03|1384.93|5
1650144360000|2022-04-16 21:26:00|1402.29|1385.19|1402.29|1385.19|1402.29|1385.19|1402.29|1385.19|1
1650144380000|2022-04-16 21:26:20|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1
1650144450000|2022-04-16 21:27:30|1402.07|1384.97|1402.03|1384.93|1402.07|1384.97|1402.03|1384.93|3
1650144480000|2022-04-16 21:28:00|1402.02|1384.92|1402.01|1384.91|1402.02|1384.92|1402.01|1384.91|2
1650144490000|2022-04-16 21:28:10|1402.08|1384.98|1402.05|1384.95|1402.08|1384.98|1402.01|1384.91|8
1650144500000|2022-04-16 21:28:20|1402.06|1384.96|1402.09|1384.99|1402.09|1384.99|1402.05|1384.95|4
1650144510000|2022-04-16 21:28:30|1402.1|1385|1402.1|1385|1402.1|1385|1402.09|1384.99|3
1650144520000|2022-04-16 21:28:40|1402.09|1384.99|1402.24|1385.14|1402.24|1385.14|1402.09|1384.99|10
1650144530000|2022-04-16 21:28:50|1402.25|1385.15|1402.25|1385.15|1402.25|1385.15|1402.25|1385.15|1
1650144540000|2022-04-16 21:29:00|1402.31|1385.21|1402.31|1385.21|1402.31|1385.21|1402.31|1385.21|1
1650144550000|2022-04-16 21:29:10|1402.29|1385.19|1402.3|1385.2|1402.3|1385.2|1402.29|1385.19|2
1650144560000|2022-04-16 21:29:20|1402.31|1385.21|1402.32|1385.22|1402.32|1385.22|1402.31|1385.21|2
1650144570000|2022-04-16 21:29:30|1402.36|1385.26|1402.36|1385.26|1402.36|1385.26|1402.36|1385.26|1
1650144580000|2022-04-16 21:29:40|1402.33|1385.23|1402.33|1385.23|1402.33|1385.23|1402.33|1385.23|1
1650144600000|2022-04-16 21:30:00|1402.27|1385.17|1402.18|1385.08|1402.27|1385.17|1402.18|1385.08|4
1650144610000|2022-04-16 21:30:10|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1402.18|1385.08|3
1650144620000|2022-04-16 21:30:20|1402.18|1385.08|1402.19|1385.09|1402.19|1385.09|1402.18|1385.08|4
1650144640000|2022-04-16 21:30:40|1402.18|1385.08|1402.19|1385.09|1402.36|1385.26|1402.18|1385.08|3
1650144650000|2022-04-16 21:30:50|1402.18|1385.08|1402.19|1385.09|1402.19|1385.09|1402.18|1385.08|2
1650144660000|2022-04-16 21:31:00|1402.25|1385.15|1402.32|1385.22|1402.32|1385.22|1402.25|1385.15|3
1650144670000|2022-04-16 21:31:10|1402.33|1385.23|1402.33|1385.23|1402.33|1385.23|1402.32|1385.22|5
1650144680000|2022-04-16 21:31:20|1402.32|1385.22|1402.35|1385.25|1402.35|1385.25|1402.32|1385.22|5
1650144690000|2022-04-16 21:31:30|1402.36|1385.26|1402.36|1385.26|1402.36|1385.26|1402.36|1385.26|1
1650144700000|2022-04-16 21:31:40|1402.48|1385.38|1402.37|1385.27|1402.48|1385.38|1402.37|1385.27|2
1650144710000|2022-04-16 21:31:50|1402.36|1385.26|1402.63|1385.53|1402.66|1385.56|1402.36|1385.26|6
1650144720000|2022-04-16 21:32:00|1402.92|1385.82|1403.07|1385.97|1403.07|1385.97|1402.92|1385.82|2
1650144730000|2022-04-16 21:32:10|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1
1650144740000|2022-04-16 21:32:20|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1
1650144750000|2022-04-16 21:32:30|1403.15|1386.05|1404.01|1386.91|1404.01|1386.91|1403.15|1386.05|9
1650144760000|2022-04-16 21:32:40|1404.05|1386.95|1404.12|1387.02|1404.12|1387.02|1404.05|1386.95|4
1650144770000|2022-04-16 21:32:50|1404.13|1387.03|1404.13|1387.03|1404.13|1387.03|1404.13|1387.03|1
1650144790000|2022-04-16 21:33:10|1404.29|1387.19|1404.65|1387.55|1404.65|1387.55|1404.29|1387.19|6
1650144800000|2022-04-16 21:33:20|1404.84|1387.74|1404.85|1387.75|1404.85|1387.75|1404.84|1387.74|2
1650144820000|2022-04-16 21:33:40|1404.8|1387.7|1404.8|1387.7|1404.8|1387.7|1404.8|1387.7|1
1650144840000|2022-04-16 21:34:00|1404.82|1387.72|1404.82|1387.72|1404.82|1387.72|1404.82|1387.72|1
1650144900000|2022-04-16 21:35:00|1404.89|1387.79|1404.88|1387.78|1404.89|1387.79|1404.88|1387.78|2
1650144910000|2022-04-16 21:35:10|1404.89|1387.79|1404.89|1387.79|1404.89|1387.79|1404.89|1387.79|1
1650144930000|2022-04-16 21:35:30|1404.88|1387.78|1404.87|1387.77|1404.88|1387.78|1404.87|1387.77|2
1650144950000|2022-04-16 21:35:50|1404.82|1387.72|1404.82|1387.72|1404.82|1387.72|1404.82|1387.72|1
1650144960000|2022-04-16 21:36:00|1404.78|1387.68|1404.82|1387.72|1404.82|1387.72|1404.78|1387.68|2
1650144990000|2022-04-16 21:36:30|1404.8|1387.7|1404.8|1387.7|1404.8|1387.7|1404.8|1387.7|1
1650145000000|2022-04-16 21:36:40|1404.79|1387.69|1404.8|1387.7|1404.8|1387.7|1404.79|1387.69|8
1650145010000|2022-04-16 21:36:50|1404.79|1387.69|1404.8|1387.7|1404.8|1387.7|1404.79|1387.69|4
1650145020000|2022-04-16 21:37:00|1404.79|1387.69|1404.88|1387.78|1404.88|1387.78|1404.79|1387.69|2
1650145060000|2022-04-16 21:37:40|1404.89|1387.79|1404.89|1387.79|1404.89|1387.79|1404.89|1387.79|1
1650145070000|2022-04-16 21:37:50|1404.81|1387.71|1404.81|1387.71|1404.81|1387.71|1404.81|1387.71|1
1650145080000|2022-04-16 21:38:00|1404.78|1387.68|1404.8|1387.7|1404.8|1387.7|1404.78|1387.68|2
1650145090000|2022-04-16 21:38:10|1404.78|1387.68|1404.75|1387.65|1404.78|1387.68|1404.75|1387.65|2
1650145100000|2022-04-16 21:38:20|1404.77|1387.67|1404.82|1387.72|1404.84|1387.74|1404.75|1387.65|7
1650145110000|2022-04-16 21:38:30|1404.79|1387.69|1404.56|1387.46|1404.81|1387.71|1404.55|1387.45|8
1650145120000|2022-04-16 21:38:40|1404.58|1387.48|1404.56|1387.46|1404.58|1387.48|1404.56|1387.46|10
1650145130000|2022-04-16 21:38:50|1404.54|1387.44|1404.54|1387.44|1404.54|1387.44|1404.54|1387.44|1
1650145150000|2022-04-16 21:39:10|1404.56|1387.46|1404.56|1387.46|1404.56|1387.46|1404.56|1387.46|1
1650145160000|2022-04-16 21:39:20|1404.55|1387.45|1404.58|1387.48|1404.58|1387.48|1404.55|1387.45|4
1650145170000|2022-04-16 21:39:30|1404.56|1387.46|1404.53|1387.43|1404.58|1387.48|1404.53|1387.43|8
1650145180000|2022-04-16 21:39:40|1404.55|1387.45|1404.52|1387.42|1404.55|1387.45|1404.52|1387.42|4
1650145200000|2022-04-16 21:40:00|1404.54|1387.44|1404.48|1387.38|1404.54|1387.44|1404.48|1387.38|5
1650145210000|2022-04-16 21:40:10|1404.49|1387.39|1404.47|1387.37|1404.49|1387.39|1404.47|1387.37|2
1650145220000|2022-04-16 21:40:20|1404.46|1387.36|1404.46|1387.36|1404.46|1387.36|1404.46|1387.36|1
1650145230000|2022-04-16 21:40:30|1404.47|1387.37|1404.73|1387.63|1404.76|1387.66|1404.47|1387.37|5
1650145240000|2022-04-16 21:40:40|1404.78|1387.68|1404.78|1387.68|1404.78|1387.68|1404.78|1387.68|1
1650145260000|2022-04-16 21:41:00|1404.79|1387.69|1404.85|1387.75|1404.85|1387.75|1404.76|1387.66|3
1650145270000|2022-04-16 21:41:10|1404.81|1387.71|1404.81|1387.71|1404.81|1387.71|1404.81|1387.71|1
1650145280000|2022-04-16 21:41:20|1404.82|1387.72|1404.84|1387.74|1404.84|1387.74|1404.82|1387.72|2
1650145300000|2022-04-16 21:41:40|1404.81|1387.71|1404.81|1387.71|1404.81|1387.71|1404.81|1387.71|1
1650145310000|2022-04-16 21:41:50|1404.82|1387.72|1404.85|1387.75|1404.85|1387.75|1404.82|1387.72|2
1650145320000|2022-04-16 21:42:00|1404.96|1387.86|1405.07|1387.97|1405.07|1387.97|1404.96|1387.86|5
1650145330000|2022-04-16 21:42:10|1405.06|1387.96|1405.07|1387.97|1405.07|1387.97|1405.06|1387.96|2
1650145360000|2022-04-16 21:42:40|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1405.08|1387.98|1
1650145370000|2022-04-16 21:42:50|1405.13|1388.03|1405.13|1388.03|1405.13|1388.03|1405.13|1388.03|1
1650145440000|2022-04-16 21:44:00|1405.1|1388|1405.12|1388.02|1405.12|1388.02|1405.1|1388|2
1650145460000|2022-04-16 21:44:20|1405.15|1388.05|1405.12|1388.02|1405.15|1388.05|1405.12|1388.02|2
1650145470000|2022-04-16 21:44:30|1405.18|1388.08|1406.42|1389.32|1406.5|1389.4|1405.17|1388.07|19
1650145480000|2022-04-16 21:44:40|1406.58|1389.48|1406.71|1389.61|1406.76|1389.66|1406.55|1389.45|15
1650145490000|2022-04-16 21:44:50|1406.7|1389.6|1406.64|1389.54|1406.7|1389.6|1406.64|1389.54|4
1650145500000|2022-04-16 21:45:00|1406.66|1389.56|1406.65|1389.55|1406.68|1389.58|1406.65|1389.55|4
1650145510000|2022-04-16 21:45:10|1406.67|1389.57|1406.65|1389.55|1406.71|1389.61|1406.64|1389.54|10
1650145520000|2022-04-16 21:45:20|1406.64|1389.54|1406.84|1389.74|1406.86|1389.76|1406.62|1389.52|23
1650145530000|2022-04-16 21:45:30|1406.86|1389.76|1407.03|1389.93|1407.03|1389.93|1406.83|1389.73|18
1650145540000|2022-04-16 21:45:40|1407.04|1389.94|1407.06|1389.96|1407.06|1389.96|1407.01|1389.91|5
1650145550000|2022-04-16 21:45:50|1407.05|1389.95|1407.09|1389.99|1407.15|1390.05|1407.01|1389.91|6
1650145560000|2022-04-16 21:46:00|1407.16|1390.06|1407.14|1390.04|1407.16|1390.06|1407.14|1390.04|2
1650145570000|2022-04-16 21:46:10|1407.17|1390.07|1407.23|1390.13|1407.23|1390.13|1407.17|1390.07|2
1650145580000|2022-04-16 21:46:20|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1407.24|1390.14|1
1650145590000|2022-04-16 21:46:30|1407.25|1390.15|1407.92|1390.82|1407.92|1390.82|1407.25|1390.15|7
1650145600000|2022-04-16 21:46:40|1407.96|1390.86|1408.14|1391.04|1408.14|1391.04|1407.96|1390.86|3
1650145610000|2022-04-16 21:46:50|1408.15|1391.05|1408.49|1391.39|1408.49|1391.39|1408.15|1391.05|6
1650145620000|2022-04-16 21:47:00|1408.52|1391.42|1408.54|1391.44|1408.54|1391.44|1408.52|1391.42|3
1650145630000|2022-04-16 21:47:10|1408.63|1391.53|1408.83|1391.73|1408.83|1391.73|1408.63|1391.53|3
1650145640000|2022-04-16 21:47:20|1408.86|1391.76|1409.6|1392.5|1409.6|1392.5|1408.86|1391.76|12
1650145650000|2022-04-16 21:47:30|1409.62|1392.52|1411.88|1394.78|1411.88|1394.78|1409.62|1392.52|24
1650145660000|2022-04-16 21:47:40|1411.89|1394.79|1411.5|1394.4|1411.98|1394.88|1411.5|1394.4|13
1650145670000|2022-04-16 21:47:50|1411.49|1394.39|1411.21|1394.11|1411.51|1394.41|1411.21|1394.11|5
1650145680000|2022-04-16 21:48:00|1411.22|1394.12|1411.16|1394.06|1411.22|1394.12|1411.11|1394.01|5
1650145690000|2022-04-16 21:48:10|1411.17|1394.07|1411.49|1394.39|1411.52|1394.42|1411.15|1394.05|11
1650145720000|2022-04-16 21:48:40|1411.24|1394.14|1411.42|1394.32|1411.42|1394.32|1411.24|1394.14|5
1650145740000|2022-04-16 21:49:00|1411.46|1394.36|1411.54|1394.44|1411.54|1394.44|1411.46|1394.36|3
1650145750000|2022-04-16 21:49:10|1411.61|1394.51|1411.66|1394.56|1411.66|1394.56|1411.54|1394.44|4
1650145760000|2022-04-16 21:49:20|1411.68|1394.58|1411.74|1394.64|1411.74|1394.64|1411.68|1394.58|4
1650145770000|2022-04-16 21:49:30|1411.81|1394.71|1411.81|1394.71|1411.81|1394.71|1411.81|1394.71|1
1650145780000|2022-04-16 21:49:40|1411.92|1394.82|1411.92|1394.82|1411.92|1394.82|1411.91|1394.81|3
1650145800000|2022-04-16 21:50:00|1411.9|1394.8|1411.64|1394.54|1411.9|1394.8|1411.64|1394.54|4
1650145810000|2022-04-16 21:50:10|1411.73|1394.63|1411.4|1394.3|1411.73|1394.63|1411.4|1394.3|7
1650145820000|2022-04-16 21:50:20|1411.37|1394.27|1411.37|1394.27|1411.37|1394.27|1411.37|1394.27|1
1650145830000|2022-04-16 21:50:30|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1411.31|1394.21|3
1650145840000|2022-04-16 21:50:40|1411.42|1394.32|1411.42|1394.32|1411.42|1394.32|1411.42|1394.32|1
1650145850000|2022-04-16 21:50:50|1411.41|1394.31|1411.61|1394.51|1411.65|1394.55|1411.4|1394.3|7
1650145860000|2022-04-16 21:51:00|1411.62|1394.52|1411.47|1394.37|1411.65|1394.55|1411.47|1394.37|7
1650145870000|2022-04-16 21:51:10|1411.38|1394.28|1411.16|1394.06|1411.38|1394.28|1411.16|1394.06|2
1650145880000|2022-04-16 21:51:20|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1
1650145890000|2022-04-16 21:51:30|1411.07|1393.97|1411.06|1393.96|1411.08|1393.98|1411.06|1393.96|8
1650145900000|2022-04-16 21:51:40|1411.08|1393.98|1411.12|1394.02|1411.13|1394.03|1411.06|1393.96|5
1650145910000|2022-04-16 21:51:50|1411.14|1394.04|1411.11|1394.01|1411.14|1394.04|1411.11|1394.01|3
1650145920000|2022-04-16 21:52:00|1411.17|1394.07|1411.24|1394.14|1411.24|1394.14|1411.17|1394.07|3
1650145930000|2022-04-16 21:52:10|1411.2|1394.1|1411.18|1394.08|1411.2|1394.1|1411.18|1394.08|3
1650145940000|2022-04-16 21:52:20|1411.19|1394.09|1411.75|1394.65|1411.77|1394.67|1411.19|1394.09|8
1650145950000|2022-04-16 21:52:30|1411.85|1394.75|1411.85|1394.75|1411.85|1394.75|1411.85|1394.75|1
1650145970000|2022-04-16 21:52:50|1411.98|1394.88|1412.03|1394.93|1412.03|1394.93|1411.98|1394.88|2
1650145980000|2022-04-16 21:53:00|1412.08|1394.98|1412.1|1395|1412.1|1395|1412.08|1394.98|2
1650145990000|2022-04-16 21:53:10|1412.12|1395.02|1412.09|1394.99|1412.12|1395.02|1412.09|1394.99|2
1650146010000|2022-04-16 21:53:30|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1
1650146020000|2022-04-16 21:53:40|1412.09|1394.99|1411.92|1394.82|1412.09|1394.99|1411.92|1394.82|3
1650146030000|2022-04-16 21:53:50|1411.94|1394.84|1411.4|1394.3|1411.94|1394.84|1411.38|1394.28|12
1650146040000|2022-04-16 21:54:00|1411.19|1394.09|1411.2|1394.1|1411.27|1394.17|1411.16|1394.06|8
1650146050000|2022-04-16 21:54:10|1411.22|1394.12|1411.44|1394.34|1411.45|1394.35|1411.2|1394.1|8
1650146060000|2022-04-16 21:54:20|1411.45|1394.35|1410.46|1393.36|1411.48|1394.38|1410.46|1393.36|18
1650146070000|2022-04-16 21:54:30|1410.61|1393.51|1410.63|1393.53|1410.63|1393.53|1410.4|1393.3|12
1650146080000|2022-04-16 21:54:40|1410.59|1393.49|1410.62|1393.52|1410.64|1393.54|1410.59|1393.49|5
1650146090000|2022-04-16 21:54:50|1410.55|1393.45|1410.26|1393.16|1410.55|1393.45|1410.26|1393.16|9
1650146100000|2022-04-16 21:55:00|1410.21|1393.11|1409.51|1392.41|1410.31|1393.21|1409.48|1392.38|12
1650146110000|2022-04-16 21:55:10|1409.44|1392.34|1409.3|1392.2|1409.52|1392.42|1409.29|1392.19|9
1650146120000|2022-04-16 21:55:20|1409.31|1392.21|1409.43|1392.33|1409.46|1392.36|1409.31|1392.21|6
1650146130000|2022-04-16 21:55:30|1409.47|1392.37|1409.4|1392.3|1409.47|1392.37|1409.4|1392.3|10
1650146140000|2022-04-16 21:55:40|1409.41|1392.31|1409.39|1392.29|1409.41|1392.31|1409.39|1392.29|7
1650146150000|2022-04-16 21:55:50|1409.4|1392.3|1409.39|1392.29|1409.43|1392.33|1409.39|1392.29|13
1650146160000|2022-04-16 21:56:00|1409.4|1392.3|1409.41|1392.31|1409.42|1392.32|1409.37|1392.27|6
1650146170000|2022-04-16 21:56:10|1409.39|1392.29|1409.4|1392.3|1409.41|1392.31|1409.37|1392.27|7
1650146180000|2022-04-16 21:56:20|1409.39|1392.29|1409.44|1392.34|1409.74|1392.64|1409.39|1392.29|7
1650146190000|2022-04-16 21:56:30|1409.46|1392.36|1409.33|1392.23|1409.49|1392.39|1409.32|1392.22|11
1650146200000|2022-04-16 21:56:40|1409.31|1392.21|1409.25|1392.15|1409.33|1392.23|1409.21|1392.11|12
1650146210000|2022-04-16 21:56:50|1409.24|1392.14|1409.25|1392.15|1409.27|1392.17|1409.23|1392.13|8
1650146220000|2022-04-16 21:57:00|1409.24|1392.14|1409.19|1392.09|1409.25|1392.15|1409.18|1392.08|13
1650146230000|2022-04-16 21:57:10|1409.17|1392.07|1409.18|1392.08|1409.19|1392.09|1409.16|1392.06|13
1650146240000|2022-04-16 21:57:20|1409.17|1392.07|1409.19|1392.09|1409.19|1392.09|1409.16|1392.06|8
1650146250000|2022-04-16 21:57:30|1409.18|1392.08|1409.17|1392.07|1409.19|1392.09|1409.17|1392.07|9
1650146260000|2022-04-16 21:57:40|1409.16|1392.06|1409.15|1392.05|1409.17|1392.07|1409.15|1392.05|5
1650146270000|2022-04-16 21:57:50|1409.19|1392.09|1409.19|1392.09|1409.2|1392.1|1409.18|1392.08|6
1650146280000|2022-04-16 21:58:00|1409.21|1392.11|1409.29|1392.19|1409.29|1392.19|1409.21|1392.11|10
1650146290000|2022-04-16 21:58:10|1409.31|1392.21|1409.28|1392.18|1409.31|1392.21|1409.26|1392.16|7
1650146300000|2022-04-16 21:58:20|1409.27|1392.17|1409.24|1392.14|1409.28|1392.18|1409.24|1392.14|10
1650146310000|2022-04-16 21:58:30|1409.23|1392.13|1409.23|1392.13|1409.24|1392.14|1409.15|1392.05|9
1650146320000|2022-04-16 21:58:40|1409.22|1392.12|1409.55|1392.45|1409.58|1392.48|1409.22|1392.12|15
1650146330000|2022-04-16 21:58:50|1409.81|1392.71|1409.85|1392.75|1409.85|1392.75|1409.81|1392.71|3
1650146340000|2022-04-16 21:59:00|1409.81|1392.71|1409.81|1392.71|1409.81|1392.71|1409.81|1392.71|1
1650146350000|2022-04-16 21:59:10|1409.83|1392.73|1409.87|1392.77|1409.87|1392.77|1409.79|1392.69|6
1650146360000|2022-04-16 21:59:20|1409.9|1392.8|1409.92|1392.82|1410.1|1393|1409.9|1392.8|6
1650146370000|2022-04-16 21:59:30|1409.89|1392.79|1409.8|1392.7|1409.98|1392.88|1409.8|1392.7|8
1650146380000|2022-04-16 21:59:40|1409.77|1392.67|1409.77|1392.67|1409.77|1392.67|1409.77|1392.67|1
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1409.97|1392.87|1409.97|1392.87|1409.81|1392.71|15
1650146410000|2022-04-16 22:00:10|1409.95|1392.85|1410.3|1393.2|1410.39|1393.29|1409.88|1392.78|24
1650146420000|2022-04-16 22:00:20|1410.34|1393.24|1410.5|1393.4|1410.58|1393.48|1410.3|1393.2|26
1650146430000|2022-04-16 22:00:30|1410.59|1393.49|1410.59|1393.49|1410.59|1393.49|1410.59|1393.49|1
1650146440000|2022-04-16 22:00:40|1410.62|1393.52|1410.69|1393.59|1410.69|1393.59|1410.59|1393.49|5
1650146460000|2022-04-16 22:01:00|1410.81|1393.71|1411.42|1394.32|1411.46|1394.36|1410.81|1393.71|10
1650146470000|2022-04-16 22:01:10|1411.95|1394.85|1415|1397.9|1415|1397.9|1411.95|1394.85|24
1650146480000|2022-04-16 22:01:20|1415.26|1398.16|1414.94|1397.84|1415.69|1398.59|1414.94|1397.84|19
1650146490000|2022-04-16 22:01:30|1415.57|1398.47|1415.84|1398.74|1415.85|1398.75|1415.57|1398.47|4
1650146500000|2022-04-16 22:01:40|1415.85|1398.75|1415.55|1398.45|1415.85|1398.75|1415.55|1398.45|3
1650146510000|2022-04-16 22:01:50|1415.5|1398.4|1415.56|1398.46|1415.56|1398.46|1415.5|1398.4|2
1650146520000|2022-04-16 22:02:00|1415.74|1398.64|1416.03|1398.93|1416.17|1399.07|1415.74|1398.64|5
1650146530000|2022-04-16 22:02:10|1415.96|1398.86|1416.05|1398.95|1416.09|1398.99|1415.95|1398.85|8
1650146540000|2022-04-16 22:02:20|1416.06|1398.96|1415.97|1398.87|1416.06|1398.96|1415.97|1398.87|2
1650146550000|2022-04-16 22:02:30|1416.1|1399|1416.28|1399.18|1416.28|1399.18|1416.1|1399|2
1650146560000|2022-04-16 22:02:40|1416.38|1399.28|1416.38|1399.28|1416.38|1399.28|1416.38|1399.28|1
1650146580000|2022-04-16 22:03:00|1416.67|1399.57|1416.69|1399.59|1416.69|1399.59|1416.57|1399.47|4
1650146590000|2022-04-16 22:03:10|1416.78|1399.68|1416.84|1399.74|1416.84|1399.74|1416.78|1399.68|2
1650146650000|2022-04-16 22:04:10|1416.89|1399.79|1416.14|1399.04|1416.89|1399.79|1416.14|1399.04|3
1650146660000|2022-04-16 22:04:20|1416.12|1399.02|1416.15|1399.05|1416.15|1399.05|1416.12|1399.02|2
1650146690000|2022-04-16 22:04:50|1416.16|1399.06|1416.56|1399.46|1416.56|1399.46|1416.14|1399.04|8
1650146700000|2022-04-16 22:05:00|1416.67|1399.57|1416.67|1399.57|1416.67|1399.57|1416.67|1399.57|1
1650146710000|2022-04-16 22:05:10|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1
1650146720000|2022-04-16 22:05:20|1416.82|1399.72|1416.62|1399.52|1416.82|1399.72|1416.61|1399.51|7
1650146730000|2022-04-16 22:05:30|1416.74|1399.64|1416.74|1399.64|1416.74|1399.64|1416.62|1399.52|3
1650146750000|2022-04-16 22:05:50|1416.81|1399.71|1416.81|1399.71|1416.83|1399.73|1416.81|1399.71|3
1650146760000|2022-04-16 22:06:00|1416.83|1399.73|1416.84|1399.74|1416.84|1399.74|1416.83|1399.73|2
1650146770000|2022-04-16 22:06:10|1416.81|1399.71|1417.26|1400.16|1417.26|1400.16|1416.81|1399.71|11
1650146780000|2022-04-16 22:06:20|1417.24|1400.14|1417.72|1400.62|1417.72|1400.62|1417.18|1400.08|9
1650146790000|2022-04-16 22:06:30|1417.76|1400.66|1418.01|1400.91|1418.02|1400.92|1417.53|1400.43|12
1650146800000|2022-04-16 22:06:40|1417.79|1400.69|1418.32|1401.22|1418.32|1401.22|1417.79|1400.69|6
1650146820000|2022-04-16 22:07:00|1418.45|1401.35|1418.74|1401.64|1418.74|1401.64|1418.45|1401.35|3
1650146830000|2022-04-16 22:07:10|1418.8|1401.7|1418.8|1401.7|1418.8|1401.7|1418.8|1401.7|1
1650146840000|2022-04-16 22:07:20|1418.7|1401.6|1418.75|1401.65|1418.75|1401.65|1418.7|1401.6|3
1650146850000|2022-04-16 22:07:30|1418.77|1401.67|1419.4|1402.3|1419.51|1402.41|1418.77|1401.67|15
1650146860000|2022-04-16 22:07:40|1419.87|1402.77|1419.86|1402.76|1419.99|1402.89|1419.86|1402.76|3
1650146870000|2022-04-16 22:07:50|1420.06|1402.96|1420.05|1402.95|1420.06|1402.96|1420.05|1402.95|2
1650146880000|2022-04-16 22:08:00|1420.06|1402.96|1420.03|1402.93|1420.06|1402.96|1419.86|1402.76|4
1650146890000|2022-04-16 22:08:10|1419.9|1402.8|1420.22|1403.12|1420.22|1403.12|1419.86|1402.76|6
1650146900000|2022-04-16 22:08:20|1420.21|1403.11|1420.21|1403.11|1420.22|1403.12|1420.21|1403.11|3
1650146910000|2022-04-16 22:08:30|1420.24|1403.14|1420.2|1403.1|1420.24|1403.14|1420.2|1403.1|3
1650146920000|2022-04-16 22:08:40|1420.18|1403.08|1420.14|1403.04|1420.19|1403.09|1420.14|1403.04|5
1650146930000|2022-04-16 22:08:50|1420.23|1403.13|1420.4|1403.3|1420.4|1403.3|1420.23|1403.13|6
1650146940000|2022-04-16 22:09:00|1420.41|1403.31|1420.22|1403.12|1420.51|1403.41|1420.22|1403.12|10
1650146950000|2022-04-16 22:09:10|1420.08|1402.98|1420.02|1402.92|1420.11|1403.01|1420.02|1402.92|3
1650146960000|2022-04-16 22:09:20|1420.01|1402.91|1420.4|1403.3|1420.4|1403.3|1420.01|1402.91|5
1650146970000|2022-04-16 22:09:30|1420.42|1403.32|1420.51|1403.41|1420.51|1403.41|1420.42|1403.32|4
1650146980000|2022-04-16 22:09:40|1420.63|1403.53|1420.7|1403.6|1420.7|1403.6|1420.59|1403.49|3
1650146990000|2022-04-16 22:09:50|1420.76|1403.66|1420.92|1403.82|1420.92|1403.82|1420.76|1403.66|4
1650147000000|2022-04-16 22:10:00|1420.91|1403.81|1420.8|1403.7|1421.06|1403.96|1420.59|1403.49|19
1650147010000|2022-04-16 22:10:10|1420.82|1403.72|1420.84|1403.74|1420.91|1403.81|1420.82|1403.72|10
1650147020000|2022-04-16 22:10:20|1420.83|1403.73|1420.84|1403.74|1420.84|1403.74|1420.83|1403.73|2
1650147030000|2022-04-16 22:10:30|1420.93|1403.83|1422.06|1404.96|1422.38|1405.28|1420.93|1403.83|18
1650147040000|2022-04-16 22:10:40|1421.99|1404.89|1422.74|1405.64|1422.74|1405.64|1421.99|1404.89|15
1650147050000|2022-04-16 22:10:50|1422.75|1405.65|1423.24|1406.14|1423.32|1406.22|1422.75|1405.65|10
1650147060000|2022-04-16 22:11:00|1423.23|1406.13|1423.19|1406.09|1423.3|1406.2|1422.94|1405.84|26
1650147070000|2022-04-16 22:11:10|1423.2|1406.1|1423.01|1405.91|1423.21|1406.11|1422.92|1405.82|8
1650147080000|2022-04-16 22:11:20|1422.96|1405.86|1422.62|1405.52|1423.01|1405.91|1422.62|1405.52|12
1650147090000|2022-04-16 22:11:30|1422.73|1405.63|1423.19|1406.09|1423.19|1406.09|1422.73|1405.63|9
1650147100000|2022-04-16 22:11:40|1423.2|1406.1|1423.17|1406.07|1423.2|1406.1|1423.17|1406.07|2
1650147110000|2022-04-16 22:11:50|1423.15|1406.05|1423.06|1405.96|1423.15|1406.05|1423.06|1405.96|7
1650147120000|2022-04-16 22:12:00|1423.04|1405.94|1423.04|1405.94|1423.05|1405.95|1422.92|1405.82|4
1650147130000|2022-04-16 22:12:10|1423.08|1405.98|1423.08|1405.98|1423.11|1406.01|1423.08|1405.98|8
1650147140000|2022-04-16 22:12:20|1423.12|1406.02|1423.19|1406.09|1423.19|1406.09|1423.12|1406.02|5
1650147150000|2022-04-16 22:12:30|1423.18|1406.08|1423.06|1405.96|1423.18|1406.08|1422.98|1405.88|11
1650147160000|2022-04-16 22:12:40|1423.07|1405.97|1423.16|1406.06|1423.19|1406.09|1423.07|1405.97|7
1650147170000|2022-04-16 22:12:50|1423.1|1406|1422.85|1405.75|1423.1|1406|1422.77|1405.67|9
1650147180000|2022-04-16 22:13:00|1423.05|1405.95|1422.96|1405.86|1423.06|1405.96|1422.96|1405.86|7
1650147190000|2022-04-16 22:13:10|1422.97|1405.87|1422.76|1405.66|1422.98|1405.88|1422.76|1405.66|3
1650147200000|2022-04-16 22:13:20|1422.74|1405.64|1422.21|1405.11|1422.74|1405.64|1422.13|1405.03|11
1650147210000|2022-04-16 22:13:30|1422.17|1405.07|1422.33|1405.23|1422.33|1405.23|1422.1|1405|19
1650147220000|2022-04-16 22:13:40|1422.32|1405.22|1422.18|1405.08|1422.34|1405.24|1422.18|1405.08|7
1650147230000|2022-04-16 22:13:50|1422.16|1405.06|1422.15|1405.05|1422.16|1405.06|1422.15|1405.05|2
1650147240000|2022-04-16 22:14:00|1422.14|1405.04|1422.11|1405.01|1422.14|1405.04|1422.11|1405.01|3
1650147250000|2022-04-16 22:14:10|1422.1|1405|1421.44|1404.34|1422.11|1405.01|1421.44|1404.34|12
1650147260000|2022-04-16 22:14:20|1421.34|1404.24|1421.34|1404.24|1421.34|1404.24|1421.34|1404.24|1
1650147270000|2022-04-16 22:14:30|1421.32|1404.22|1421.16|1404.06|1421.32|1404.22|1421.16|1404.06|3
1650147280000|2022-04-16 22:14:40|1421.22|1404.12|1421.19|1404.09|1421.23|1404.13|1421.16|1404.06|7
1650147290000|2022-04-16 22:14:50|1421.14|1404.04|1421.28|1404.18|1421.3|1404.2|1421.14|1404.04|8
1650147300000|2022-04-16 22:15:00|1421.29|1404.19|1421.98|1404.88|1421.98|1404.88|1421.19|1404.09|18
1650147310000|2022-04-16 22:15:10|1422.01|1404.91|1421.44|1404.34|1422.03|1404.93|1421.43|1404.33|12
1650147320000|2022-04-16 22:15:20|1421.34|1404.24|1421.34|1404.24|1421.37|1404.27|1421.32|1404.22|11
1650147330000|2022-04-16 22:15:30|1421.3|1404.2|1420.67|1403.57|1421.3|1404.2|1420.67|1403.57|18
1650147340000|2022-04-16 22:15:40|1420.63|1403.53|1420.25|1403.15|1420.63|1403.53|1420.22|1403.12|18
1650147350000|2022-04-16 22:15:50|1420.26|1403.16|1419.66|1402.56|1420.26|1403.16|1419.59|1402.49|10
1650147360000|2022-04-16 22:16:00|1419.68|1402.58|1419.94|1402.84|1419.96|1402.86|1419.68|1402.58|17
1650147370000|2022-04-16 22:16:10|1419.91|1402.81|1419.92|1402.82|1420.02|1402.92|1419.91|1402.81|9
1650147380000|2022-04-16 22:16:20|1419.93|1402.83|1419.98|1402.88|1420|1402.9|1419.9|1402.8|10
1650147390000|2022-04-16 22:16:30|1419.99|1402.89|1420.01|1402.91|1420.01|1402.91|1419.95|1402.85|14
1650147400000|2022-04-16 22:16:40|1419.98|1402.88|1419.23|1402.13|1420|1402.9|1419.23|1402.13|17
1650147410000|2022-04-16 22:16:50|1419.24|1402.14|1419.36|1402.26|1419.37|1402.27|1419.13|1402.03|13
1650147420000|2022-04-16 22:17:00|1419.46|1402.36|1419.81|1402.71|1419.81|1402.71|1419.46|1402.36|20
1650147430000|2022-04-16 22:17:10|1419.82|1402.72|1419.99|1402.89|1419.99|1402.89|1419.79|1402.69|10
1650147450000|2022-04-16 22:17:30|1419.96|1402.86|1419.94|1402.84|1419.99|1402.89|1419.94|1402.84|6
1650147460000|2022-04-16 22:17:40|1419.95|1402.85|1419.96|1402.86|1420|1402.9|1419.95|1402.85|7
1650147470000|2022-04-16 22:17:50|1419.97|1402.87|1419.99|1402.89|1420.01|1402.91|1419.97|1402.87|5
1650147480000|2022-04-16 22:18:00|1419.96|1402.86|1419.94|1402.84|1419.98|1402.88|1419.9|1402.8|11
1650147490000|2022-04-16 22:18:10|1420.04|1402.94|1420.6|1403.5|1420.62|1403.52|1420.04|1402.94|19
1650147500000|2022-04-16 22:18:20|1420.62|1403.52|1420.66|1403.56|1420.66|1403.56|1420.6|1403.5|4
1650147510000|2022-04-16 22:18:30|1420.62|1403.52|1420.67|1403.57|1420.67|1403.57|1420.6|1403.5|7
1650147520000|2022-04-16 22:18:40|1420.61|1403.51|1420.65|1403.55|1420.67|1403.57|1420.61|1403.51|5
1650147530000|2022-04-16 22:18:50|1420.67|1403.57|1420.17|1403.07|1420.69|1403.59|1420.17|1403.07|14
1650147540000|2022-04-16 22:19:00|1420.05|1402.95|1420.01|1402.91|1420.13|1403.03|1419.98|1402.88|14
1650147550000|2022-04-16 22:19:10|1420|1402.9|1420.4|1403.3|1420.4|1403.3|1419.95|1402.85|14
1650147560000|2022-04-16 22:19:20|1420.39|1403.29|1420.39|1403.29|1420.4|1403.3|1420.34|1403.24|9
1650147570000|2022-04-16 22:19:30|1420.5|1403.4|1420.53|1403.43|1420.53|1403.43|1420.46|1403.36|8
1650147580000|2022-04-16 22:19:40|1420.54|1403.44|1420.7|1403.6|1420.75|1403.65|1420.52|1403.42|4
1650147590000|2022-04-16 22:19:50|1420.69|1403.59|1420.76|1403.66|1420.76|1403.66|1420.67|1403.57|3
1650147600000|2022-04-16 22:20:00|1420.68|1403.58|1420.71|1403.61|1420.71|1403.61|1420.62|1403.52|5
1650147610000|2022-04-16 22:20:10|1420.62|1403.52|1420.64|1403.54|1420.7|1403.6|1420.59|1403.49|9
1650147620000|2022-04-16 22:20:20|1420.59|1403.49|1420.8|1403.7|1420.86|1403.76|1420.59|1403.49|14
1650147630000|2022-04-16 22:20:30|1420.85|1403.75|1420.85|1403.75|1420.87|1403.77|1420.85|1403.75|3
1650147640000|2022-04-16 22:20:40|1421.01|1403.91|1421.02|1403.92|1421.02|1403.92|1420.93|1403.83|8
1650147650000|2022-04-16 22:20:50|1421.01|1403.91|1420.97|1403.87|1421.02|1403.92|1420.91|1403.81|10
1650147660000|2022-04-16 22:21:00|1420.98|1403.88|1421.2|1404.1|1421.23|1404.13|1420.98|1403.88|12
1650147670000|2022-04-16 22:21:10|1421.19|1404.09|1421.13|1404.03|1421.2|1404.1|1421.12|1404.02|12
1650147680000|2022-04-16 22:21:20|1421.14|1404.04|1421.14|1404.04|1421.18|1404.08|1421.13|1404.03|13
1650147690000|2022-04-16 22:21:30|1421.13|1404.03|1421.15|1404.05|1421.15|1404.05|1421.13|1404.03|9
1650147700000|2022-04-16 22:21:40|1421.13|1404.03|1421.05|1403.95|1421.15|1404.05|1421.05|1403.95|7
1650147710000|2022-04-16 22:21:50|1421.06|1403.96|1421.19|1404.09|1421.24|1404.14|1421.06|1403.96|14
1650147720000|2022-04-16 22:22:00|1421.09|1403.99|1421.17|1404.07|1421.19|1404.09|1421.08|1403.98|14
1650147730000|2022-04-16 22:22:10|1421.18|1404.08|1419.89|1402.79|1421.18|1404.08|1419.89|1402.79|23
1650147740000|2022-04-16 22:22:20|1419.87|1402.77|1418.91|1401.81|1419.87|1402.77|1418.91|1401.81|23
1650147750000|2022-04-16 22:22:30|1419.03|1401.93|1418.35|1401.25|1419.03|1401.93|1418.23|1401.13|25
1650147760000|2022-04-16 22:22:40|1418.39|1401.29|1418.3|1401.2|1418.39|1401.29|1418.28|1401.18|7
1650147770000|2022-04-16 22:22:50|1418.38|1401.28|1418.1|1401|1418.44|1401.34|1418.1|1401|14
1650147780000|2022-04-16 22:23:00|1418.25|1401.15|1418.34|1401.24|1418.62|1401.52|1418.24|1401.14|13
1650147790000|2022-04-16 22:23:10|1418.32|1401.22|1419.19|1402.09|1419.2|1402.1|1418.3|1401.2|23
1650147800000|2022-04-16 22:23:20|1419.2|1402.1|1419.09|1401.99|1419.2|1402.1|1419.07|1401.97|6
1650147810000|2022-04-16 22:23:30|1419.2|1402.1|1420.25|1403.15|1420.25|1403.15|1419.2|1402.1|9
1650147820000|2022-04-16 22:23:40|1420.27|1403.17|1419.82|1402.72|1420.27|1403.17|1419.81|1402.71|16
1650147830000|2022-04-16 22:23:50|1419.84|1402.74|1420.6|1403.5|1420.6|1403.5|1419.7|1402.6|11
1650147840000|2022-04-16 22:24:00|1420.61|1403.51|1420.61|1403.51|1420.67|1403.57|1420.58|1403.48|12
1650147850000|2022-04-16 22:24:10|1420.62|1403.52|1420.6|1403.5|1420.64|1403.54|1420.56|1403.46|14
1650147860000|2022-04-16 22:24:20|1420.63|1403.53|1420.67|1403.57|1420.69|1403.59|1420.6|1403.5|7
1650147870000|2022-04-16 22:24:30|1420.97|1403.87|1421.4|1404.3|1421.47|1404.37|1420.97|1403.87|12
1650147880000|2022-04-16 22:24:40|1421.42|1404.32|1421.85|1404.75|1421.85|1404.75|1421.37|1404.27|11
1650147890000|2022-04-16 22:24:50|1421.83|1404.73|1421.81|1404.71|1421.84|1404.74|1421.81|1404.71|4
1650147900000|2022-04-16 22:25:00|1421.82|1404.72|1421.71|1404.61|1421.82|1404.72|1421.65|1404.55|10
1650147910000|2022-04-16 22:25:10|1421.72|1404.62|1421.71|1404.61|1421.72|1404.62|1421.7|1404.6|5
1650147920000|2022-04-16 22:25:20|1421.7|1404.6|1421.9|1404.8|1421.91|1404.81|1421.7|1404.6|10
1650147930000|2022-04-16 22:25:30|1421.91|1404.81|1421.92|1404.82|1421.92|1404.82|1421.9|1404.8|12
1650147940000|2022-04-16 22:25:40|1421.91|1404.81|1421.88|1404.78|1421.92|1404.82|1421.88|1404.78|8
1650147950000|2022-04-16 22:25:50|1421.85|1404.75|1421.22|1404.12|1421.85|1404.75|1421.22|1404.12|7
1650147960000|2022-04-16 22:26:00|1421.2|1404.1|1421.17|1404.07|1421.2|1404.1|1421.17|1404.07|2
1650147970000|2022-04-16 22:26:10|1421.14|1404.04|1421.25|1404.15|1421.34|1404.24|1421.13|1404.03|11
1650147980000|2022-04-16 22:26:20|1421.16|1404.06|1421.13|1404.03|1421.25|1404.15|1421.13|1404.03|6
1650147990000|2022-04-16 22:26:30|1421.14|1404.04|1421.13|1404.03|1421.23|1404.13|1421.13|1404.03|4
1650148000000|2022-04-16 22:26:40|1421.15|1404.05|1421.15|1404.05|1421.15|1404.05|1421.15|1404.05|1
1650148010000|2022-04-16 22:26:50|1421.13|1404.03|1421.14|1404.04|1421.14|1404.04|1421.13|1404.03|4
1650148020000|2022-04-16 22:27:00|1421.11|1404.01|1421.11|1404.01|1421.13|1404.03|1421.11|1404.01|4
1650148040000|2022-04-16 22:27:20|1421.07|1403.97|1421.03|1403.93|1421.07|1403.97|1421.03|1403.93|2
1650148050000|2022-04-16 22:27:30|1421.02|1403.92|1421|1403.9|1421.02|1403.92|1421|1403.9|3
1650148060000|2022-04-16 22:27:40|1420.99|1403.89|1420.99|1403.89|1420.99|1403.89|1420.99|1403.89|1
1650148070000|2022-04-16 22:27:50|1420.95|1403.85|1420.91|1403.81|1420.95|1403.85|1420.91|1403.81|5
1650148080000|2022-04-16 22:28:00|1420.92|1403.82|1420.55|1403.45|1420.92|1403.82|1420.55|1403.45|11
1650148090000|2022-04-16 22:28:10|1420.49|1403.39|1420.49|1403.39|1420.49|1403.39|1420.49|1403.39|1
1650148100000|2022-04-16 22:28:20|1420.43|1403.33|1419.86|1402.76|1420.43|1403.33|1419.86|1402.76|12
1650148120000|2022-04-16 22:28:40|1419.54|1402.44|1419.54|1402.44|1419.54|1402.44|1419.54|1402.44|1
1650148130000|2022-04-16 22:28:50|1419.63|1402.53|1419.63|1402.53|1419.63|1402.53|1419.63|1402.53|1
1650148140000|2022-04-16 22:29:00|1419.61|1402.51|1419.62|1402.52|1419.62|1402.52|1419.61|1402.51|2
1650148150000|2022-04-16 22:29:10|1419.44|1402.34|1419.88|1402.78|1419.9|1402.8|1419.44|1402.34|5
1650148160000|2022-04-16 22:29:20|1419.87|1402.77|1419.85|1402.75|1419.87|1402.77|1419.85|1402.75|2
1650148170000|2022-04-16 22:29:30|1420.01|1402.91|1419.99|1402.89|1420.01|1402.91|1419.99|1402.89|2
1650148190000|2022-04-16 22:29:50|1420.03|1402.93|1420.03|1402.93|1420.05|1402.95|1419.99|1402.89|5
1650148200000|2022-04-16 22:30:00|1420.06|1402.96|1420.1|1403|1420.13|1403.03|1420.04|1402.94|13
1650148210000|2022-04-16 22:30:10|1420.08|1402.98|1420.07|1402.97|1420.08|1402.98|1420.07|1402.97|2
1650148220000|2022-04-16 22:30:20|1420.04|1402.94|1419.94|1402.84|1420.04|1402.94|1419.94|1402.84|2
1650148250000|2022-04-16 22:30:50|1419.93|1402.83|1419.93|1402.83|1419.93|1402.83|1419.93|1402.83|1
1650148260000|2022-04-16 22:31:00|1419.6|1402.5|1419.6|1402.5|1419.6|1402.5|1419.6|1402.5|1
1650148270000|2022-04-16 22:31:10|1419.57|1402.47|1419.57|1402.47|1419.57|1402.47|1419.57|1402.47|1
1650148280000|2022-04-16 22:31:20|1419.51|1402.41|1419.46|1402.36|1419.51|1402.41|1419.46|1402.36|3
1650148290000|2022-04-16 22:31:30|1419.27|1402.17|1418.79|1401.69|1419.27|1402.17|1418.74|1401.64|6
1650148300000|2022-04-16 22:31:40|1418.55|1401.45|1418.41|1401.31|1418.55|1401.45|1418.41|1401.31|6
1650148310000|2022-04-16 22:31:50|1418.38|1401.28|1418.28|1401.18|1418.38|1401.28|1418.28|1401.18|3
1650148320000|2022-04-16 22:32:00|1418.03|1400.93|1418.03|1400.93|1418.03|1400.93|1418.03|1400.93|1
1650148340000|2022-04-16 22:32:20|1418.04|1400.94|1418.02|1400.92|1418.04|1400.94|1418.02|1400.92|2
1650148350000|2022-04-16 22:32:30|1418|1400.9|1418|1400.9|1418|1400.9|1418|1400.9|1
1650148360000|2022-04-16 22:32:40|1418.08|1400.98|1418.08|1400.98|1418.08|1400.98|1418.08|1400.98|1
1650148370000|2022-04-16 22:32:50|1418.07|1400.97|1418.07|1400.97|1418.07|1400.97|1418.07|1400.97|1
1650148380000|2022-04-16 22:33:00|1417.99|1400.89|1417.68|1400.58|1417.99|1400.89|1417.68|1400.58|5
1650148390000|2022-04-16 22:33:10|1417.56|1400.46|1417.07|1399.97|1417.56|1400.46|1417.07|1399.97|8
1650148400000|2022-04-16 22:33:20|1416.97|1399.87|1416.17|1399.07|1416.97|1399.87|1416.13|1399.03|5
1650148410000|2022-04-16 22:33:30|1416.2|1399.1|1416.17|1399.07|1416.2|1399.1|1416.17|1399.07|2
1650148420000|2022-04-16 22:33:40|1416.2|1399.1|1416.23|1399.13|1416.23|1399.13|1416.19|1399.09|5
1650148430000|2022-04-16 22:33:50|1416.17|1399.07|1416.33|1399.23|1416.34|1399.24|1416.17|1399.07|7
1650148440000|2022-04-16 22:34:00|1416.35|1399.25|1416.81|1399.71|1416.82|1399.72|1416.35|1399.25|15
1650148450000|2022-04-16 22:34:10|1416.72|1399.62|1416.72|1399.62|1416.81|1399.71|1416.64|1399.54|6
1650148460000|2022-04-16 22:34:20|1416.33|1399.23|1416.33|1399.23|1416.37|1399.27|1416.31|1399.21|6
1650148470000|2022-04-16 22:34:30|1416.37|1399.27|1416.34|1399.24|1416.37|1399.27|1416.31|1399.21|13
1650148480000|2022-04-16 22:34:40|1416.33|1399.23|1416.33|1399.23|1416.34|1399.24|1416.32|1399.22|4
1650148490000|2022-04-16 22:34:50|1416.37|1399.27|1416.36|1399.26|1416.41|1399.31|1416.34|1399.24|9
1650148500000|2022-04-16 22:35:00|1416.37|1399.27|1416.42|1399.32|1416.47|1399.37|1416.36|1399.26|11
1650148510000|2022-04-16 22:35:10|1416.41|1399.31|1416.75|1399.65|1416.75|1399.65|1416.4|1399.3|9
1650148520000|2022-04-16 22:35:20|1416.79|1399.69|1416.82|1399.72|1416.82|1399.72|1416.79|1399.69|3
1650148530000|2022-04-16 22:35:30|1416.8|1399.7|1416.85|1399.75|1416.86|1399.76|1416.8|1399.7|7
1650148540000|2022-04-16 22:35:40|1416.96|1399.86|1416.95|1399.85|1416.99|1399.89|1416.91|1399.81|5
1650148550000|2022-04-16 22:35:50|1416.97|1399.87|1417.1|1400|1417.1|1400|1416.92|1399.82|3
1650148560000|2022-04-16 22:36:00|1417.08|1399.98|1417.18|1400.08|1417.18|1400.08|1417.08|1399.98|4
1650148570000|2022-04-16 22:36:10|1417.17|1400.07|1417.19|1400.09|1417.22|1400.12|1417.17|1400.07|7
1650148580000|2022-04-16 22:36:20|1417.11|1400.01|1417.07|1399.97|1417.11|1400.01|1417.07|1399.97|4
1650148590000|2022-04-16 22:36:30|1417.05|1399.95|1417.03|1399.93|1417.05|1399.95|1417.03|1399.93|7
1650148600000|2022-04-16 22:36:40|1417.05|1399.95|1417.05|1399.95|1417.05|1399.95|1417.03|1399.93|7
1650148610000|2022-04-16 22:36:50|1417.03|1399.93|1416.93|1399.83|1417.08|1399.98|1416.93|1399.83|8
1650148620000|2022-04-16 22:37:00|1416.87|1399.77|1416.92|1399.82|1416.98|1399.88|1416.86|1399.76|18
1650148630000|2022-04-16 22:37:10|1416.88|1399.78|1416.87|1399.77|1416.88|1399.78|1416.87|1399.77|2
1650148650000|2022-04-16 22:37:30|1416.97|1399.87|1416.88|1399.78|1416.97|1399.87|1416.87|1399.77|7
1650148660000|2022-04-16 22:37:40|1416.93|1399.83|1416.83|1399.73|1416.93|1399.83|1416.78|1399.68|11
1650148670000|2022-04-16 22:37:50|1416.82|1399.72|1416.83|1399.73|1416.85|1399.75|1416.78|1399.68|5
1650148680000|2022-04-16 22:38:00|1416.78|1399.68|1416.77|1399.67|1416.85|1399.75|1416.77|1399.67|5
1650148690000|2022-04-16 22:38:10|1416.84|1399.74|1416.8|1399.7|1416.85|1399.75|1416.77|1399.67|5
1650148700000|2022-04-16 22:38:20|1416.87|1399.77|1416.85|1399.75|1416.87|1399.77|1416.85|1399.75|2
1650148710000|2022-04-16 22:38:30|1416.84|1399.74|1416.87|1399.77|1416.87|1399.77|1416.84|1399.74|4
1650148720000|2022-04-16 22:38:40|1416.84|1399.74|1416.84|1399.74|1416.88|1399.78|1416.83|1399.73|11
1650148730000|2022-04-16 22:38:50|1416.88|1399.78|1416.88|1399.78|1416.91|1399.81|1416.88|1399.78|7
1650148740000|2022-04-16 22:39:00|1416.91|1399.81|1417.1|1400|1417.11|1400.01|1416.89|1399.79|11
1650148750000|2022-04-16 22:39:10|1417.21|1400.11|1417.33|1400.23|1417.33|1400.23|1417.21|1400.11|3
1650148760000|2022-04-16 22:39:20|1417.32|1400.22|1417.15|1400.05|1417.32|1400.22|1417.15|1400.05|9
1650148770000|2022-04-16 22:39:30|1417.12|1400.02|1416.92|1399.82|1417.12|1400.02|1416.92|1399.82|3
1650148790000|2022-04-16 22:39:50|1416.96|1399.86|1416.91|1399.81|1416.97|1399.87|1416.87|1399.77|7
1650148800000|2022-04-16 22:40:00|1416.92|1399.82|1416.95|1399.85|1416.99|1399.89|1416.88|1399.78|7
1650148810000|2022-04-16 22:40:10|1416.93|1399.83|1417.07|1399.97|1417.07|1399.97|1416.93|1399.83|3
1650148830000|2022-04-16 22:40:30|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1
1650148840000|2022-04-16 22:40:40|1417.08|1399.98|1417.07|1399.97|1417.08|1399.98|1417.06|1399.96|4
1650148850000|2022-04-16 22:40:50|1417.1|1400|1417.08|1399.98|1417.1|1400|1417.02|1399.92|6
1650148860000|2022-04-16 22:41:00|1417.07|1399.97|1417.13|1400.03|1417.13|1400.03|1417.04|1399.94|10
1650148870000|2022-04-16 22:41:10|1417.11|1400.01|1417.11|1400.01|1417.11|1400.01|1417.11|1400.01|1
1650148880000|2022-04-16 22:41:20|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1417.08|1399.98|5
1650148890000|2022-04-16 22:41:30|1417.07|1399.97|1417.06|1399.96|1417.09|1399.99|1417.06|1399.96|5
1650148900000|2022-04-16 22:41:40|1417.05|1399.95|1417.06|1399.96|1417.06|1399.96|1417.05|1399.95|2
1650148930000|2022-04-16 22:42:10|1417.05|1399.95|1417.03|1399.93|1417.08|1399.98|1417.02|1399.92|7
1650148940000|2022-04-16 22:42:20|1417.06|1399.96|1417.02|1399.92|1417.06|1399.96|1417.02|1399.92|13
1650148960000|2022-04-16 22:42:40|1417.05|1399.95|1417.06|1399.96|1417.1|1400|1417.05|1399.95|6
1650148980000|2022-04-16 22:43:00|1417.16|1400.06|1417.16|1400.06|1417.16|1400.06|1417.16|1400.06|1
1650148990000|2022-04-16 22:43:10|1417.2|1400.1|1417.2|1400.1|1417.2|1400.1|1417.2|1400.1|1
1650149000000|2022-04-16 22:43:20|1417.26|1400.16|1417.25|1400.15|1417.26|1400.16|1417.25|1400.15|2
1650149010000|2022-04-16 22:43:30|1417.22|1400.12|1417.15|1400.05|1417.24|1400.14|1417.15|1400.05|10
1650149030000|2022-04-16 22:43:50|1417.13|1400.03|1417.14|1400.04|1417.14|1400.04|1417.13|1400.03|2
1650149040000|2022-04-16 22:44:00|1417.15|1400.05|1417.16|1400.06|1417.16|1400.06|1417.15|1400.05|6
1650149060000|2022-04-16 22:44:20|1417.15|1400.05|1417.11|1400.01|1417.16|1400.06|1417.11|1400.01|4
1650149080000|2022-04-16 22:44:40|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1
1650149100000|2022-04-16 22:45:00|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1417.12|1400.02|3
1650149110000|2022-04-16 22:45:10|1417.14|1400.04|1417.14|1400.04|1417.14|1400.04|1417.14|1400.04|1
1650149120000|2022-04-16 22:45:20|1417.15|1400.05|1417.23|1400.13|1417.24|1400.14|1417.15|1400.05|8
1650149130000|2022-04-16 22:45:30|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1
1650149140000|2022-04-16 22:45:40|1417.23|1400.13|1417.23|1400.13|1417.24|1400.14|1417.23|1400.13|3
1650149160000|2022-04-16 22:46:00|1417.25|1400.15|1417.28|1400.18|1417.28|1400.18|1417.25|1400.15|2
1650149190000|2022-04-16 22:46:30|1417.29|1400.19|1417.37|1400.27|1417.37|1400.27|1417.28|1400.18|5
1650149210000|2022-04-16 22:46:50|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1
1650149220000|2022-04-16 22:47:00|1417.37|1400.27|1417.41|1400.31|1417.41|1400.31|1417.37|1400.27|2
1650149230000|2022-04-16 22:47:10|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1
1650149280000|2022-04-16 22:48:00|1417.35|1400.25|1417.32|1400.22|1417.36|1400.26|1417.32|1400.22|7
1650149300000|2022-04-16 22:48:20|1417.3|1400.2|1417.29|1400.19|1417.3|1400.2|1417.28|1400.18|3
1650149310000|2022-04-16 22:48:30|1417.27|1400.17|1417.27|1400.17|1417.29|1400.19|1417.25|1400.15|5
1650149330000|2022-04-16 22:48:50|1417.18|1400.08|1416.79|1399.69|1417.18|1400.08|1416.79|1399.69|4
1650149340000|2022-04-16 22:49:00|1416.78|1399.68|1416.69|1399.59|1416.78|1399.68|1416.68|1399.58|5
1650149350000|2022-04-16 22:49:10|1416.39|1399.29|1416.39|1399.29|1416.39|1399.29|1416.39|1399.29|1
1650149360000|2022-04-16 22:49:20|1416.22|1399.12|1416.22|1399.12|1416.22|1399.12|1416.22|1399.12|1
1650149380000|2022-04-16 22:49:40|1416.24|1399.14|1415.99|1398.89|1416.24|1399.14|1415.99|1398.89|7
1650149390000|2022-04-16 22:49:50|1415.95|1398.85|1415.87|1398.77|1415.95|1398.85|1415.87|1398.77|2
1650149420000|2022-04-16 22:50:20|1415.83|1398.73|1415.83|1398.73|1415.83|1398.73|1415.83|1398.73|1
1650149430000|2022-04-16 22:50:30|1415.8|1398.7|1415.8|1398.7|1415.8|1398.7|1415.8|1398.7|1
1650149460000|2022-04-16 22:51:00|1415.81|1398.71|1415.81|1398.71|1415.81|1398.71|1415.81|1398.71|1
1650149470000|2022-04-16 22:51:10|1415.79|1398.69|1415.79|1398.69|1415.79|1398.69|1415.79|1398.69|1
1650149490000|2022-04-16 22:51:30|1415.78|1398.68|1415.78|1398.68|1415.78|1398.68|1415.78|1398.68|1
1650149520000|2022-04-16 22:52:00|1415.74|1398.64|1415.74|1398.64|1415.74|1398.64|1415.74|1398.64|1
1650149530000|2022-04-16 22:52:10|1415.62|1398.52|1415.46|1398.36|1415.62|1398.52|1415.43|1398.33|8
1650149540000|2022-04-16 22:52:20|1415.43|1398.33|1415.43|1398.33|1415.46|1398.36|1415.42|1398.32|13
1650149550000|2022-04-16 22:52:30|1415.4|1398.3|1415.44|1398.34|1415.44|1398.34|1415.4|1398.3|6
1650149560000|2022-04-16 22:52:40|1415.43|1398.33|1415.41|1398.31|1415.49|1398.39|1415.41|1398.31|14
1650149570000|2022-04-16 22:52:50|1415.42|1398.32|1415.33|1398.23|1415.43|1398.33|1415.33|1398.23|5
1650149580000|2022-04-16 22:53:00|1415.31|1398.21|1414.75|1397.65|1415.31|1398.21|1414.54|1397.44|13
1650149590000|2022-04-16 22:53:10|1414.54|1397.44|1414.76|1397.66|1414.76|1397.66|1414.54|1397.44|2
1650149620000|2022-04-16 22:53:40|1414.38|1397.28|1413.93|1396.83|1414.38|1397.28|1413.93|1396.83|4
1650149630000|2022-04-16 22:53:50|1413.88|1396.78|1413.81|1396.71|1413.88|1396.78|1413.8|1396.7|8
1650149640000|2022-04-16 22:54:00|1413.65|1396.55|1413.65|1396.55|1413.65|1396.55|1413.65|1396.55|1
1650149650000|2022-04-16 22:54:10|1413.64|1396.54|1413.92|1396.82|1413.96|1396.86|1413.64|1396.54|6
1650149660000|2022-04-16 22:54:20|1414.01|1396.91|1414.22|1397.12|1414.26|1397.16|1414.01|1396.91|12
1650149670000|2022-04-16 22:54:30|1414.28|1397.18|1414.26|1397.16|1414.28|1397.18|1414.26|1397.16|2
1650149680000|2022-04-16 22:54:40|1414.28|1397.18|1414.26|1397.16|1414.28|1397.18|1414.26|1397.16|2
1650149690000|2022-04-16 22:54:50|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1414.25|1397.15|4
1650149700000|2022-04-16 22:55:00|1414.24|1397.14|1414.19|1397.09|1414.28|1397.18|1414.17|1397.07|12
1650149710000|2022-04-16 22:55:10|1414.18|1397.08|1414.18|1397.08|1414.21|1397.11|1414.18|1397.08|6
1650149720000|2022-04-16 22:55:20|1414.17|1397.07|1414.16|1397.06|1414.21|1397.11|1414.16|1397.06|6
1650149730000|2022-04-16 22:55:30|1414.19|1397.09|1414.19|1397.09|1414.22|1397.12|1414.17|1397.07|10
1650149740000|2022-04-16 22:55:40|1414.16|1397.06|1414.19|1397.09|1414.19|1397.09|1414.15|1397.05|13
1650149750000|2022-04-16 22:55:50|1414.2|1397.1|1414.17|1397.07|1414.2|1397.1|1414.16|1397.06|6
1650149760000|2022-04-16 22:56:00|1414.16|1397.06|1414.16|1397.06|1414.18|1397.08|1414.16|1397.06|13
1650149770000|2022-04-16 22:56:10|1414.15|1397.05|1414.16|1397.06|1414.17|1397.07|1414.15|1397.05|8
1650149780000|2022-04-16 22:56:20|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1
1650149790000|2022-04-16 22:56:30|1414.17|1397.07|1414.2|1397.1|1414.2|1397.1|1414.17|1397.07|2
1650149800000|2022-04-16 22:56:40|1414.29|1397.19|1414.24|1397.14|1414.29|1397.19|1414.24|1397.14|10
1650149810000|2022-04-16 22:56:50|1414.29|1397.19|1414.22|1397.12|1414.29|1397.19|1414.22|1397.12|6
1650149820000|2022-04-16 22:57:00|1414.19|1397.09|1414.17|1397.07|1414.19|1397.09|1414.17|1397.07|3
1650149830000|2022-04-16 22:57:10|1414.18|1397.08|1414.19|1397.09|1414.2|1397.1|1414.18|1397.08|4
1650149840000|2022-04-16 22:57:20|1414.18|1397.08|1414.19|1397.09|1414.2|1397.1|1414.18|1397.08|4
1650149850000|2022-04-16 22:57:30|1414.18|1397.08|1414.14|1397.04|1414.18|1397.08|1414.12|1397.02|4
1650149860000|2022-04-16 22:57:40|1414.12|1397.02|1414.31|1397.21|1414.31|1397.21|1414.12|1397.02|15
1650149870000|2022-04-16 22:57:50|1414.32|1397.22|1414.32|1397.22|1414.32|1397.22|1414.31|1397.21|3
1650149880000|2022-04-16 22:58:00|1414.31|1397.21|1414.22|1397.12|1414.32|1397.22|1414.22|1397.12|4
1650149890000|2022-04-16 22:58:10|1414.26|1397.16|1414.12|1397.02|1414.26|1397.16|1414.12|1397.02|4
1650149900000|2022-04-16 22:58:20|1414.16|1397.06|1414.22|1397.12|1414.22|1397.12|1414.13|1397.03|7
1650149910000|2022-04-16 22:58:30|1414.21|1397.11|1414.21|1397.11|1414.21|1397.11|1414.2|1397.1|3
1650149920000|2022-04-16 22:58:40|1414.2|1397.1|1414.2|1397.1|1414.22|1397.12|1414.18|1397.08|11
1650149930000|2022-04-16 22:58:50|1414.19|1397.09|1414.15|1397.05|1414.21|1397.11|1414.14|1397.04|12
1650149940000|2022-04-16 22:59:00|1414.16|1397.06|1414.1|1397|1414.16|1397.06|1414.09|1396.99|16
1650149950000|2022-04-16 22:59:10|1414.09|1396.99|1414.06|1396.96|1414.12|1397.02|1414.06|1396.96|4
1650149960000|2022-04-16 22:59:20|1414.12|1397.02|1414.02|1396.92|1414.12|1397.02|1414.02|1396.92|6
1650149970000|2022-04-16 22:59:30|1414.07|1396.97|1414.12|1397.02|1414.16|1397.06|1414.05|1396.95|6
1650149980000|2022-04-16 22:59:40|1414.11|1397.01|1414.14|1397.04|1414.15|1397.05|1414.1|1397|5
1650149990000|2022-04-16 22:59:50|1414.11|1397.01|1414.06|1396.96|1414.11|1397.01|1414.06|1396.96|5
1650150000000|2022-04-16 23:00:00|1414.14|1397.04|1414.92|1397.82|1414.92|1397.82|1414.09|1396.99|16
1650150010000|2022-04-16 23:00:10|1414.89|1397.79|1415.14|1398.04|1415.34|1398.24|1414.89|1397.79|7
1650150020000|2022-04-16 23:00:20|1415.15|1398.05|1415.12|1398.02|1415.15|1398.05|1415.12|1398.02|3
1650150030000|2022-04-16 23:00:30|1415.11|1398.01|1415.02|1397.92|1415.11|1398.01|1415|1397.9|15
1650150040000|2022-04-16 23:00:40|1414.96|1397.86|1415.34|1398.24|1415.34|1398.24|1414.96|1397.86|9
1650150050000|2022-04-16 23:00:50|1415.33|1398.23|1415.96|1398.86|1415.96|1398.86|1415.31|1398.21|13
1650150060000|2022-04-16 23:01:00|1416.33|1399.23|1416.65|1399.55|1416.73|1399.63|1416.33|1399.23|6
1650150070000|2022-04-16 23:01:10|1416.66|1399.56|1416.71|1399.61|1416.71|1399.61|1416.66|1399.56|6
1650150080000|2022-04-16 23:01:20|1416.58|1399.48|1416.58|1399.48|1416.58|1399.48|1416.58|1399.48|1
1650150090000|2022-04-16 23:01:30|1416.56|1399.46|1416.77|1399.67|1416.79|1399.69|1416.53|1399.43|8
1650150100000|2022-04-16 23:01:40|1416.78|1399.68|1416.73|1399.63|1416.79|1399.69|1416.73|1399.63|8
1650150120000|2022-04-16 23:02:00|1416.65|1399.55|1416.64|1399.54|1416.65|1399.55|1416.64|1399.54|4
1650150130000|2022-04-16 23:02:10|1416.65|1399.55|1416.65|1399.55|1416.65|1399.55|1416.64|1399.54|3
1650150140000|2022-04-16 23:02:20|1416.64|1399.54|1416.05|1398.95|1416.83|1399.73|1416.05|1398.95|17
1650150150000|2022-04-16 23:02:30|1416.03|1398.93|1416.02|1398.92|1416.03|1398.93|1416.02|1398.92|2
1650150160000|2022-04-16 23:02:40|1416.04|1398.94|1416.02|1398.92|1416.04|1398.94|1416.02|1398.92|3
1650150170000|2022-04-16 23:02:50|1415.97|1398.87|1415.98|1398.88|1415.98|1398.88|1415.96|1398.86|4
1650150180000|2022-04-16 23:03:00|1415.97|1398.87|1416.86|1399.76|1416.89|1399.79|1415.97|1398.87|18
1650150190000|2022-04-16 23:03:10|1416.84|1399.74|1415.99|1398.89|1416.84|1399.74|1415.99|1398.89|13
1650150200000|2022-04-16 23:03:20|1416|1398.9|1416|1398.9|1416|1398.9|1416|1398.9|1
1650150210000|2022-04-16 23:03:30|1416.07|1398.97|1416.6|1399.5|1416.6|1399.5|1416.07|1398.97|5
1650150220000|2022-04-16 23:03:40|1416.59|1399.49|1416.54|1399.44|1416.6|1399.5|1416.52|1399.42|12
1650150230000|2022-04-16 23:03:50|1416.72|1399.62|1416.72|1399.62|1416.72|1399.62|1416.72|1399.62|1
1650150240000|2022-04-16 23:04:00|1416.67|1399.57|1416.68|1399.58|1416.68|1399.58|1416.61|1399.51|4
1650150250000|2022-04-16 23:04:10|1416.69|1399.59|1416.66|1399.56|1416.69|1399.59|1416.65|1399.55|3
1650150290000|2022-04-16 23:04:50|1416.69|1399.59|1416.77|1399.67|1416.77|1399.67|1416.69|1399.59|2
1650150300000|2022-04-16 23:05:00|1416.69|1399.59|1416.96|1399.86|1416.96|1399.86|1416.69|1399.59|10
1650150310000|2022-04-16 23:05:10|1416.94|1399.84|1417.06|1399.96|1417.06|1399.96|1416.94|1399.84|5
1650150320000|2022-04-16 23:05:20|1417.05|1399.95|1417.05|1399.95|1417.07|1399.97|1417.03|1399.93|12
1650150330000|2022-04-16 23:05:30|1417.04|1399.94|1417.15|1400.05|1417.15|1400.05|1417.04|1399.94|5
1650150340000|2022-04-16 23:05:40|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1
1650150350000|2022-04-16 23:05:50|1417.34|1400.24|1417.87|1400.77|1417.88|1400.78|1417.34|1400.24|19
1650150360000|2022-04-16 23:06:00|1417.86|1400.76|1417.97|1400.87|1417.97|1400.87|1417.86|1400.76|13
1650150370000|2022-04-16 23:06:10|1417.98|1400.88|1417.98|1400.88|1417.99|1400.89|1417.95|1400.85|13
1650150380000|2022-04-16 23:06:20|1417.96|1400.86|1417.97|1400.87|1417.97|1400.87|1417.92|1400.82|6
1650150390000|2022-04-16 23:06:30|1417.98|1400.88|1418.55|1401.45|1418.55|1401.45|1417.98|1400.88|12
1650150400000|2022-04-16 23:06:40|1418.54|1401.44|1418.58|1401.48|1418.58|1401.48|1418.54|1401.44|3
1650150420000|2022-04-16 23:07:00|1418.53|1401.43|1418.52|1401.42|1418.53|1401.43|1418.52|1401.42|2
1650150430000|2022-04-16 23:07:10|1418.5|1401.4|1418.48|1401.38|1418.53|1401.43|1418.48|1401.38|3
1650150440000|2022-04-16 23:07:20|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1
1650150450000|2022-04-16 23:07:30|1418.69|1401.59|1418.52|1401.42|1418.69|1401.59|1418.52|1401.42|6
1650150480000|2022-04-16 23:08:00|1418.59|1401.49|1418.61|1401.51|1418.61|1401.51|1418.59|1401.49|2
1650150500000|2022-04-16 23:08:20|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1
1650150510000|2022-04-16 23:08:30|1418.65|1401.55|1418.63|1401.53|1418.65|1401.55|1418.63|1401.53|2
1650150540000|2022-04-16 23:09:00|1418.57|1401.47|1418.56|1401.46|1418.57|1401.47|1418.56|1401.46|2
1650150550000|2022-04-16 23:09:10|1418.57|1401.47|1418.63|1401.53|1418.65|1401.55|1418.57|1401.47|4
1650150560000|2022-04-16 23:09:20|1418.65|1401.55|1418.63|1401.53|1418.65|1401.55|1418.63|1401.53|2
1650150570000|2022-04-16 23:09:30|1418.74|1401.64|1418.74|1401.64|1418.74|1401.64|1418.74|1401.64|1
1650150590000|2022-04-16 23:09:50|1418.68|1401.58|1418.63|1401.53|1418.68|1401.58|1418.63|1401.53|2
1650150600000|2022-04-16 23:10:00|1418.65|1401.55|1418.66|1401.56|1418.66|1401.56|1418.65|1401.55|2
1650150620000|2022-04-16 23:10:20|1418.8|1401.7|1418.84|1401.74|1418.84|1401.74|1418.8|1401.7|2
1650150630000|2022-04-16 23:10:30|1418.83|1401.73|1418.8|1401.7|1418.83|1401.73|1418.8|1401.7|2
1650150640000|2022-04-16 23:10:40|1418.78|1401.68|1418.8|1401.7|1418.8|1401.7|1418.78|1401.68|2
1650150650000|2022-04-16 23:10:50|1418.71|1401.61|1418.77|1401.67|1418.8|1401.7|1418.71|1401.61|9
1650150660000|2022-04-16 23:11:00|1418.68|1401.58|1418.85|1401.75|1418.94|1401.84|1418.68|1401.58|11
1650150670000|2022-04-16 23:11:10|1418.86|1401.76|1418.87|1401.77|1418.87|1401.77|1418.86|1401.76|6
1650150680000|2022-04-16 23:11:20|1418.88|1401.78|1418.87|1401.77|1418.89|1401.79|1418.86|1401.76|6
1650150690000|2022-04-16 23:11:30|1418.85|1401.75|1418.9|1401.8|1418.9|1401.8|1418.84|1401.74|9
1650150700000|2022-04-16 23:11:40|1418.85|1401.75|1418.78|1401.68|1418.85|1401.75|1418.78|1401.68|5
1650150710000|2022-04-16 23:11:50|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1418.78|1401.68|4
1650150720000|2022-04-16 23:12:00|1418.79|1401.69|1418.76|1401.66|1418.79|1401.69|1418.75|1401.65|3
1650150730000|2022-04-16 23:12:10|1418.77|1401.67|1418.72|1401.62|1418.77|1401.67|1418.72|1401.62|4
1650150750000|2022-04-16 23:12:30|1418.79|1401.69|1418.79|1401.69|1418.79|1401.69|1418.79|1401.69|1
1650150760000|2022-04-16 23:12:40|1418.72|1401.62|1418.72|1401.62|1418.72|1401.62|1418.72|1401.62|1
1650150770000|2022-04-16 23:12:50|1418.6|1401.5|1418.14|1401.04|1418.6|1401.5|1418.14|1401.04|6
1650150780000|2022-04-16 23:13:00|1418.05|1400.95|1418.07|1400.97|1418.1|1401|1418.05|1400.95|13
1650150790000|2022-04-16 23:13:10|1418.08|1400.98|1418.12|1401.02|1418.12|1401.02|1418.06|1400.96|8
1650150800000|2022-04-16 23:13:20|1418.13|1401.03|1418.14|1401.04|1418.17|1401.07|1418.13|1401.03|9
1650150810000|2022-04-16 23:13:30|1418.15|1401.05|1418.09|1400.99|1418.17|1401.07|1418.09|1400.99|9
1650150820000|2022-04-16 23:13:40|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1
1650150830000|2022-04-16 23:13:50|1418.12|1401.02|1418.07|1400.97|1418.12|1401.02|1418.05|1400.95|13
1650150840000|2022-04-16 23:14:00|1418.08|1400.98|1417.98|1400.88|1418.08|1400.98|1417.94|1400.84|7
1650150850000|2022-04-16 23:14:10|1417.99|1400.89|1418|1400.9|1418|1400.9|1417.94|1400.84|5
1650150860000|2022-04-16 23:14:20|1418.01|1400.91|1417.84|1400.74|1418.01|1400.91|1417.84|1400.74|10
1650150870000|2022-04-16 23:14:30|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1
1650150880000|2022-04-16 23:14:40|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1
1650150890000|2022-04-16 23:14:50|1418.05|1400.95|1418.06|1400.96|1418.06|1400.96|1418.05|1400.95|2
1650150900000|2022-04-16 23:15:00|1418.05|1400.95|1418.06|1400.96|1418.06|1400.96|1418.05|1400.95|2
1650150920000|2022-04-16 23:15:20|1418.03|1400.93|1418.04|1400.94|1418.04|1400.94|1418.03|1400.93|2
1650150930000|2022-04-16 23:15:30|1418.06|1400.96|1418.1|1401|1418.1|1401|1418.06|1400.96|6
1650150940000|2022-04-16 23:15:40|1418.11|1401.01|1418.55|1401.45|1418.62|1401.52|1418.11|1401.01|8
1650150960000|2022-04-16 23:16:00|1418.54|1401.44|1418.81|1401.71|1418.81|1401.71|1418.54|1401.44|3
1650150970000|2022-04-16 23:16:10|1418.68|1401.58|1418.69|1401.59|1418.69|1401.59|1418.68|1401.58|2
1650150990000|2022-04-16 23:16:30|1418.81|1401.71|1419.53|1402.43|1419.53|1402.43|1418.79|1401.69|14
1650151000000|2022-04-16 23:16:40|1419.5|1402.4|1419.53|1402.43|1419.53|1402.43|1419.5|1402.4|5
1650151010000|2022-04-16 23:16:50|1419.51|1402.41|1419.75|1402.65|1419.75|1402.65|1419.51|1402.41|5
1650151020000|2022-04-16 23:17:00|1419.76|1402.66|1419.77|1402.67|1419.77|1402.67|1419.69|1402.59|6
1650151030000|2022-04-16 23:17:10|1419.96|1402.86|1420.4|1403.3|1420.51|1403.41|1419.94|1402.84|9
1650151040000|2022-04-16 23:17:20|1420.26|1403.16|1420.4|1403.3|1420.4|1403.3|1420.26|1403.16|2
1650151070000|2022-04-16 23:17:50|1420.38|1403.28|1420.12|1403.02|1420.44|1403.34|1420.11|1403.01|9
1650151080000|2022-04-16 23:18:00|1420.11|1403.01|1420.38|1403.28|1420.38|1403.28|1419.95|1402.85|7
1650151090000|2022-04-16 23:18:10|1420.39|1403.29|1420.42|1403.32|1420.45|1403.35|1420.39|1403.29|9
1650151120000|2022-04-16 23:18:40|1420.66|1403.56|1420.66|1403.56|1420.66|1403.56|1420.66|1403.56|1
1650151130000|2022-04-16 23:18:50|1420.87|1403.77|1420.87|1403.77|1420.87|1403.77|1420.87|1403.77|1
1650151140000|2022-04-16 23:19:00|1420.88|1403.78|1420.88|1403.78|1420.88|1403.78|1420.88|1403.78|1
1650151150000|2022-04-16 23:19:10|1420.89|1403.79|1420.87|1403.77|1420.89|1403.79|1420.86|1403.76|3
1650151170000|2022-04-16 23:19:30|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1
1650151180000|2022-04-16 23:19:40|1420.9|1403.8|1420.91|1403.81|1420.91|1403.81|1420.9|1403.8|2
1650151190000|2022-04-16 23:19:50|1420.92|1403.82|1420.92|1403.82|1420.92|1403.82|1420.91|1403.81|3
1650151200000|2022-04-16 23:20:00|1420.9|1403.8|1420.91|1403.81|1420.91|1403.81|1420.9|1403.8|2
1650151210000|2022-04-16 23:20:10|1420.92|1403.82|1420.93|1403.83|1420.93|1403.83|1420.91|1403.81|5
1650151220000|2022-04-16 23:20:20|1420.94|1403.84|1420.93|1403.83|1420.94|1403.84|1420.93|1403.83|2
1650151230000|2022-04-16 23:20:30|1421|1403.9|1420.95|1403.85|1421|1403.9|1420.95|1403.85|7
1650151240000|2022-04-16 23:20:40|1420.88|1403.78|1420.89|1403.79|1420.89|1403.79|1420.88|1403.78|2
1650151270000|2022-04-16 23:21:10|1420.87|1403.77|1420.3|1403.2|1420.87|1403.77|1420.29|1403.19|12
1650151280000|2022-04-16 23:21:20|1420.4|1403.3|1420.44|1403.34|1420.44|1403.34|1420.37|1403.27|5
1650151290000|2022-04-16 23:21:30|1420.42|1403.32|1420.33|1403.23|1420.42|1403.32|1420.33|1403.23|2
1650151310000|2022-04-16 23:21:50|1420.19|1403.09|1420.12|1403.02|1420.19|1403.09|1420.11|1403.01|3
1650151320000|2022-04-16 23:22:00|1420.14|1403.04|1420.25|1403.15|1420.25|1403.15|1420.14|1403.04|2
1650151330000|2022-04-16 23:22:10|1420.27|1403.17|1420.26|1403.16|1420.27|1403.17|1420.26|1403.16|2
1650151340000|2022-04-16 23:22:20|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1420.26|1403.16|3
1650151350000|2022-04-16 23:22:30|1420.3|1403.2|1420.59|1403.49|1420.59|1403.49|1420.3|1403.2|3
1650151360000|2022-04-16 23:22:40|1420.6|1403.5|1420.78|1403.68|1420.81|1403.71|1420.6|1403.5|14
1650151370000|2022-04-16 23:22:50|1420.77|1403.67|1420.74|1403.64|1420.79|1403.69|1420.74|1403.64|8
1650151380000|2022-04-16 23:23:00|1420.71|1403.61|1421.02|1403.92|1421.02|1403.92|1420.71|1403.61|6
1650151390000|2022-04-16 23:23:10|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.02|1403.92|9
1650151400000|2022-04-16 23:23:20|1421.02|1403.92|1421.03|1403.93|1421.04|1403.94|1421.02|1403.92|10
1650151410000|2022-04-16 23:23:30|1421.04|1403.94|1421.04|1403.94|1421.05|1403.95|1421.03|1403.93|7
1650151420000|2022-04-16 23:23:40|1421.05|1403.95|1421.04|1403.94|1421.05|1403.95|1421.03|1403.93|3
1650151430000|2022-04-16 23:23:50|1421.02|1403.92|1421.16|1404.06|1421.16|1404.06|1421.02|1403.92|7
1650151440000|2022-04-16 23:24:00|1421.29|1404.19|1421.5|1404.4|1421.52|1404.42|1421.29|1404.19|8
1650151450000|2022-04-16 23:24:10|1421.51|1404.41|1421.56|1404.46|1421.56|1404.46|1421.46|1404.36|3
1650151470000|2022-04-16 23:24:30|1421.61|1404.51|1421.56|1404.46|1421.61|1404.51|1421.56|1404.46|2
1650151500000|2022-04-16 23:25:00|1421.66|1404.56|1421.67|1404.57|1421.67|1404.57|1421.66|1404.56|2
1650151510000|2022-04-16 23:25:10|1421.66|1404.56|1421.69|1404.59|1421.69|1404.59|1421.66|1404.56|2
1650151530000|2022-04-16 23:25:30|1421.87|1404.77|1421.87|1404.77|1421.87|1404.77|1421.87|1404.77|1
1650151550000|2022-04-16 23:25:50|1421.81|1404.71|1421.81|1404.71|1421.81|1404.71|1421.81|1404.71|1
1650151560000|2022-04-16 23:26:00|1421.87|1404.77|1421.89|1404.79|1421.89|1404.79|1421.87|1404.77|3
1650151570000|2022-04-16 23:26:10|1421.87|1404.77|1421.88|1404.78|1421.89|1404.79|1421.87|1404.77|4
1650151590000|2022-04-16 23:26:30|1421.87|1404.77|1421.86|1404.76|1421.89|1404.79|1421.85|1404.75|9
1650151600000|2022-04-16 23:26:40|1421.82|1404.72|1421.82|1404.72|1421.86|1404.76|1421.82|1404.72|13
1650151610000|2022-04-16 23:26:50|1421.86|1404.76|1421.84|1404.74|1421.88|1404.78|1421.83|1404.73|10
1650151620000|2022-04-16 23:27:00|1421.83|1404.73|1421.89|1404.79|1421.89|1404.79|1421.83|1404.73|10
1650151630000|2022-04-16 23:27:10|1421.88|1404.78|1421.88|1404.78|1421.9|1404.8|1421.88|1404.78|13
1650151640000|2022-04-16 23:27:20|1421.86|1404.76|1421.85|1404.75|1421.86|1404.76|1421.81|1404.71|9
1650151650000|2022-04-16 23:27:30|1421.86|1404.76|1422.27|1405.17|1422.53|1405.43|1421.85|1404.75|8
1650151660000|2022-04-16 23:27:40|1422.54|1405.44|1422.61|1405.51|1422.62|1405.52|1422.54|1405.44|7
1650151670000|2022-04-16 23:27:50|1422.62|1405.52|1422.64|1405.54|1422.66|1405.56|1422.57|1405.47|11
1650151680000|2022-04-16 23:28:00|1422.63|1405.53|1422.64|1405.54|1422.65|1405.55|1422.59|1405.49|11
1650151690000|2022-04-16 23:28:10|1422.65|1405.55|1422.65|1405.55|1422.65|1405.55|1422.65|1405.55|1
1650151700000|2022-04-16 23:28:20|1422.66|1405.56|1422.65|1405.55|1422.66|1405.56|1422.64|1405.54|3
1650151710000|2022-04-16 23:28:30|1422.66|1405.56|1422.66|1405.56|1422.66|1405.56|1422.66|1405.56|1
1650151720000|2022-04-16 23:28:40|1422.65|1405.55|1422.69|1405.59|1422.76|1405.66|1422.65|1405.55|7
1650151730000|2022-04-16 23:28:50|1422.68|1405.58|1422.69|1405.59|1422.69|1405.59|1422.68|1405.58|2
1650151740000|2022-04-16 23:29:00|1422.7|1405.6|1422.77|1405.67|1422.77|1405.67|1422.7|1405.6|2
1650151750000|2022-04-16 23:29:10|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1
1650151760000|2022-04-16 23:29:20|1422.76|1405.66|1422.76|1405.66|1422.76|1405.66|1422.76|1405.66|1
1650151770000|2022-04-16 23:29:30|1422.72|1405.62|1422.83|1405.73|1422.83|1405.73|1422.72|1405.62|6
1650151780000|2022-04-16 23:29:40|1422.82|1405.72|1422.82|1405.72|1422.82|1405.72|1422.82|1405.72|1
1650151790000|2022-04-16 23:29:50|1422.83|1405.73|1422.83|1405.73|1422.83|1405.73|1422.83|1405.73|1
1650151800000|2022-04-16 23:30:00|1422.89|1405.79|1423.18|1406.08|1423.18|1406.08|1422.89|1405.79|11
1650151810000|2022-04-16 23:30:10|1423.19|1406.09|1423.29|1406.19|1423.29|1406.19|1423.19|1406.09|2
1650151830000|2022-04-16 23:30:30|1423.27|1406.17|1423.31|1406.21|1423.31|1406.21|1423.27|1406.17|4
1650151840000|2022-04-16 23:30:40|1423.19|1406.09|1423.19|1406.09|1423.19|1406.09|1423.19|1406.09|1
1650151850000|2022-04-16 23:30:50|1423.17|1406.07|1423|1405.9|1423.17|1406.07|1422.99|1405.89|3
1650151860000|2022-04-16 23:31:00|1422.97|1405.87|1422.85|1405.75|1422.97|1405.87|1422.85|1405.75|5
1650151870000|2022-04-16 23:31:10|1422.87|1405.77|1422.81|1405.71|1422.89|1405.79|1422.81|1405.71|9
1650151880000|2022-04-16 23:31:20|1422.85|1405.75|1422.82|1405.72|1422.85|1405.75|1422.82|1405.72|4
1650151890000|2022-04-16 23:31:30|1422.7|1405.6|1422.78|1405.68|1422.78|1405.68|1422.7|1405.6|2
1650151900000|2022-04-16 23:31:40|1422.74|1405.64|1422.78|1405.68|1422.78|1405.68|1422.74|1405.64|2
1650151910000|2022-04-16 23:31:50|1422.8|1405.7|1422.81|1405.71|1422.85|1405.75|1422.8|1405.7|12
1650151920000|2022-04-16 23:32:00|1422.85|1405.75|1423.07|1405.97|1423.07|1405.97|1422.81|1405.71|8
1650151930000|2022-04-16 23:32:10|1423.06|1405.96|1423.07|1405.97|1423.07|1405.97|1423.06|1405.96|12
1650151940000|2022-04-16 23:32:20|1423.06|1405.96|1423.06|1405.96|1423.07|1405.97|1423.06|1405.96|7
1650151950000|2022-04-16 23:32:30|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1423.06|1405.96|11
1650151960000|2022-04-16 23:32:40|1423.06|1405.96|1423.41|1406.31|1423.57|1406.47|1423.06|1405.96|12
1650151970000|2022-04-16 23:32:50|1423.44|1406.34|1423.9|1406.8|1423.93|1406.83|1423.41|1406.31|7
1650151980000|2022-04-16 23:33:00|1423.87|1406.77|1423.87|1406.77|1423.87|1406.77|1423.87|1406.77|1
1650152020000|2022-04-16 23:33:40|1424.02|1406.92|1424.33|1407.23|1424.37|1407.27|1424.02|1406.92|9
1650152030000|2022-04-16 23:33:50|1424.43|1407.33|1424.62|1407.52|1424.62|1407.52|1424.43|1407.33|3
1650152040000|2022-04-16 23:34:00|1424.68|1407.58|1425.36|1408.26|1425.36|1408.26|1424.68|1407.58|12
1650152080000|2022-04-16 23:34:40|1425.22|1408.12|1424.92|1407.82|1425.22|1408.12|1424.88|1407.78|8
1650152090000|2022-04-16 23:34:50|1424.95|1407.85|1424.92|1407.82|1424.95|1407.85|1424.92|1407.82|4
1650152100000|2022-04-16 23:35:00|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1
1650152110000|2022-04-16 23:35:10|1424.88|1407.78|1424.89|1407.79|1424.89|1407.79|1424.88|1407.78|2
1650152120000|2022-04-16 23:35:20|1424.86|1407.76|1424.86|1407.76|1424.86|1407.76|1424.86|1407.76|1
1650152130000|2022-04-16 23:35:30|1424.85|1407.75|1424.85|1407.75|1424.85|1407.75|1424.85|1407.75|1
1650152180000|2022-04-16 23:36:20|1424.86|1407.76|1424.85|1407.75|1424.86|1407.76|1424.85|1407.75|2
1650152190000|2022-04-16 23:36:30|1424.86|1407.76|1424.85|1407.75|1424.86|1407.76|1424.85|1407.75|2
1650152200000|2022-04-16 23:36:40|1424.86|1407.76|1424.9|1407.8|1424.91|1407.81|1424.86|1407.76|4
1650152210000|2022-04-16 23:36:50|1424.89|1407.79|1424.88|1407.78|1424.89|1407.79|1424.88|1407.78|4
1650152220000|2022-04-16 23:37:00|1424.89|1407.79|1424.91|1407.81|1424.93|1407.83|1424.89|1407.79|6
1650152230000|2022-04-16 23:37:10|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1424.91|1407.81|5
1650152240000|2022-04-16 23:37:20|1424.91|1407.81|1424.85|1407.75|1424.92|1407.82|1424.83|1407.73|14
1650152250000|2022-04-16 23:37:30|1424.84|1407.74|1424.7|1407.6|1424.86|1407.76|1424.69|1407.59|14
1650152260000|2022-04-16 23:37:40|1424.71|1407.61|1424.73|1407.63|1424.73|1407.63|1424.69|1407.59|8
1650152270000|2022-04-16 23:37:50|1424.71|1407.61|1424.74|1407.64|1424.74|1407.64|1424.69|1407.59|8
1650152280000|2022-04-16 23:38:00|1424.71|1407.61|1424.63|1407.53|1424.72|1407.62|1424.58|1407.48|14
1650152290000|2022-04-16 23:38:10|1424.57|1407.47|1424.63|1407.53|1424.65|1407.55|1424.57|1407.47|19
1650152300000|2022-04-16 23:38:20|1424.59|1407.49|1424.57|1407.47|1424.66|1407.56|1424.53|1407.43|19
1650152310000|2022-04-16 23:38:30|1424.58|1407.48|1424.62|1407.52|1424.63|1407.53|1424.58|1407.48|10
1650152320000|2022-04-16 23:38:40|1424.63|1407.53|1424.62|1407.52|1424.64|1407.54|1424.62|1407.52|7
1650152330000|2022-04-16 23:38:50|1424.63|1407.53|1424.77|1407.67|1424.78|1407.68|1424.62|1407.52|13
1650152340000|2022-04-16 23:39:00|1424.78|1407.68|1424.78|1407.68|1424.78|1407.68|1424.78|1407.68|1
1650152350000|2022-04-16 23:39:10|1424.84|1407.74|1424.88|1407.78|1424.88|1407.78|1424.84|1407.74|2
1650152360000|2022-04-16 23:39:20|1424.87|1407.77|1424.5|1407.4|1424.87|1407.77|1424.5|1407.4|12
1650152370000|2022-04-16 23:39:30|1424.49|1407.39|1424.17|1407.07|1424.49|1407.39|1424.11|1407.01|16
1650152380000|2022-04-16 23:39:40|1424.18|1407.08|1424.55|1407.45|1424.59|1407.49|1424.18|1407.08|9
1650152390000|2022-04-16 23:39:50|1424.65|1407.55|1424.94|1407.84|1424.94|1407.84|1424.55|1407.45|6
1650152400000|2022-04-16 23:40:00|1424.93|1407.83|1424.93|1407.83|1424.93|1407.83|1424.93|1407.83|1
1650152420000|2022-04-16 23:40:20|1424.88|1407.78|1424.89|1407.79|1424.89|1407.79|1424.87|1407.77|5
1650152430000|2022-04-16 23:40:30|1424.88|1407.78|1425.54|1408.44|1425.6|1408.5|1424.88|1407.78|13
1650152440000|2022-04-16 23:40:40|1425.6|1408.5|1425.54|1408.44|1425.63|1408.53|1425.54|1408.44|12
1650152450000|2022-04-16 23:40:50|1425.63|1408.53|1425.63|1408.53|1425.63|1408.53|1425.54|1408.44|11
1650152460000|2022-04-16 23:41:00|1425.54|1408.44|1425.93|1408.83|1426.02|1408.92|1425.54|1408.44|7
1650152470000|2022-04-16 23:41:10|1425.92|1408.82|1425.92|1408.82|1425.92|1408.82|1425.9|1408.8|3
1650152490000|2022-04-16 23:41:30|1425.93|1408.83|1425.99|1408.89|1426.01|1408.91|1425.93|1408.83|4
1650152500000|2022-04-16 23:41:40|1425.92|1408.82|1425.91|1408.81|1425.92|1408.82|1425.91|1408.81|2
1650152510000|2022-04-16 23:41:50|1425.92|1408.82|1425.93|1408.83|1425.93|1408.83|1425.91|1408.81|4
1650152520000|2022-04-16 23:42:00|1425.98|1408.88|1426.15|1409.05|1426.28|1409.18|1425.98|1408.88|13
1650152530000|2022-04-16 23:42:10|1426.45|1409.35|1426.45|1409.35|1426.45|1409.35|1426.45|1409.35|1
1650152540000|2022-04-16 23:42:20|1426.49|1409.39|1427.44|1410.34|1427.48|1410.38|1426.49|1409.39|14
1650152550000|2022-04-16 23:42:30|1427.47|1410.37|1427.44|1410.34|1427.48|1410.38|1427.44|1410.34|5
1650152560000|2022-04-16 23:42:40|1427.47|1410.37|1427.48|1410.38|1427.48|1410.38|1427.44|1410.34|10
1650152570000|2022-04-16 23:42:50|1427.44|1410.34|1427.7|1410.6|1427.8|1410.7|1427.29|1410.19|18
1650152580000|2022-04-16 23:43:00|1427.76|1410.66|1427.77|1410.67|1427.77|1410.67|1427.76|1410.66|2
1650152590000|2022-04-16 23:43:10|1427.71|1410.61|1427.79|1410.69|1427.93|1410.83|1427.71|1410.61|10
1650152600000|2022-04-16 23:43:20|1427.78|1410.68|1427.84|1410.74|1427.85|1410.75|1427.78|1410.68|13
1650152610000|2022-04-16 23:43:30|1427.85|1410.75|1427.94|1410.84|1427.94|1410.84|1427.85|1410.75|3
1650152630000|2022-04-16 23:43:50|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1
1650152640000|2022-04-16 23:44:00|1427.79|1410.69|1427.79|1410.69|1427.79|1410.69|1427.79|1410.69|1
1650152650000|2022-04-16 23:44:10|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1
1650152660000|2022-04-16 23:44:20|1427.93|1410.83|1427.93|1410.83|1427.93|1410.83|1427.92|1410.82|3
1650152670000|2022-04-16 23:44:30|1427.83|1410.73|1427.83|1410.73|1427.83|1410.73|1427.83|1410.73|1
1650152680000|2022-04-16 23:44:40|1427.82|1410.72|1427.72|1410.62|1427.82|1410.72|1427.72|1410.62|2
1650152690000|2022-04-16 23:44:50|1427.77|1410.67|1427.77|1410.67|1427.77|1410.67|1427.77|1410.67|1
1650152700000|2022-04-16 23:45:00|1427.98|1410.88|1427.97|1410.87|1427.99|1410.89|1427.97|1410.87|3
1650152710000|2022-04-16 23:45:10|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1
1650152720000|2022-04-16 23:45:20|1427.94|1410.84|1427.16|1410.06|1427.94|1410.84|1427.16|1410.06|15
1650152730000|2022-04-16 23:45:30|1427.18|1410.08|1427.16|1410.06|1427.29|1410.19|1427.15|1410.05|9
1650152740000|2022-04-16 23:45:40|1427.14|1410.04|1427.14|1410.04|1427.18|1410.08|1427.08|1409.98|10
1650152750000|2022-04-16 23:45:50|1427.15|1410.05|1427.14|1410.04|1427.16|1410.06|1427.14|1410.04|8
1650152760000|2022-04-16 23:46:00|1427.15|1410.05|1427.09|1409.99|1427.15|1410.05|1427.09|1409.99|13
1650152770000|2022-04-16 23:46:10|1427.1|1410|1427.12|1410.02|1427.15|1410.05|1427.09|1409.99|6
1650152790000|2022-04-16 23:46:30|1427.16|1410.06|1427.27|1410.17|1427.27|1410.17|1427.16|1410.06|2
1650152800000|2022-04-16 23:46:40|1427.29|1410.19|1427.41|1410.31|1427.41|1410.31|1427.29|1410.19|2
1650152810000|2022-04-16 23:46:50|1427.3|1410.2|1427.74|1410.64|1427.78|1410.68|1427.3|1410.2|14
1650152820000|2022-04-16 23:47:00|1427.8|1410.7|1427.8|1410.7|1427.81|1410.71|1427.78|1410.68|5
1650152830000|2022-04-16 23:47:10|1427.82|1410.72|1427.89|1410.79|1427.89|1410.79|1427.77|1410.67|3
1650152840000|2022-04-16 23:47:20|1427.91|1410.81|1427.96|1410.86|1428.01|1410.91|1427.91|1410.81|4
1650152850000|2022-04-16 23:47:30|1427.94|1410.84|1427.9|1410.8|1427.94|1410.84|1427.88|1410.78|5
1650152860000|2022-04-16 23:47:40|1427.91|1410.81|1427.81|1410.71|1427.93|1410.83|1427.81|1410.71|4
1650152870000|2022-04-16 23:47:50|1427.77|1410.67|1427.81|1410.71|1427.81|1410.71|1427.77|1410.67|9
1650152880000|2022-04-16 23:48:00|1427.79|1410.69|1427.84|1410.74|1427.84|1410.74|1427.79|1410.69|6
1650152890000|2022-04-16 23:48:10|1427.81|1410.71|1427.83|1410.73|1427.83|1410.73|1427.81|1410.71|3
1650152900000|2022-04-16 23:48:20|1427.77|1410.67|1427.75|1410.65|1427.78|1410.68|1427.71|1410.61|4
1650152920000|2022-04-16 23:48:40|1427.71|1410.61|1427.09|1409.99|1427.71|1410.61|1427.08|1409.98|8
1650152930000|2022-04-16 23:48:50|1427.11|1410.01|1426.73|1409.63|1427.13|1410.03|1426.73|1409.63|13
1650152940000|2022-04-16 23:49:00|1426.75|1409.65|1425.52|1408.42|1426.75|1409.65|1425.52|1408.42|28
1650152950000|2022-04-16 23:49:10|1425.53|1408.43|1425.77|1408.67|1425.83|1408.73|1425.53|1408.43|11
1650152960000|2022-04-16 23:49:20|1425.79|1408.69|1425.61|1408.51|1425.79|1408.69|1425.61|1408.51|6
1650152970000|2022-04-16 23:49:30|1425.65|1408.55|1425.86|1408.76|1425.86|1408.76|1425.56|1408.46|17
1650152980000|2022-04-16 23:49:40|1425.87|1408.77|1426.05|1408.95|1426.05|1408.95|1425.84|1408.74|14
1650152990000|2022-04-16 23:49:50|1425.99|1408.89|1426.15|1409.05|1426.15|1409.05|1425.99|1408.89|16
1650153000000|2022-04-16 23:50:00|1426.12|1409.02|1426.12|1409.02|1426.15|1409.05|1426.09|1408.99|9
1650153010000|2022-04-16 23:50:10|1426.13|1409.03|1426.14|1409.04|1426.15|1409.05|1426.11|1409.01|12
1650153020000|2022-04-16 23:50:20|1426.13|1409.03|1426.01|1408.91|1426.15|1409.05|1426.01|1408.91|12
1650153030000|2022-04-16 23:50:30|1425.99|1408.89|1425.96|1408.86|1426|1408.9|1425.96|1408.86|15
1650153040000|2022-04-16 23:50:40|1425.97|1408.87|1426.01|1408.91|1426.01|1408.91|1425.95|1408.85|9
1650153050000|2022-04-16 23:50:50|1426|1408.9|1426.01|1408.91|1426.01|1408.91|1426|1408.9|2
1650153060000|2022-04-16 23:51:00|1426|1408.9|1425.93|1408.83|1426|1408.9|1425.92|1408.82|7
1650153070000|2022-04-16 23:51:10|1425.91|1408.81|1425.91|1408.81|1425.93|1408.83|1425.9|1408.8|5
1650153080000|2022-04-16 23:51:20|1425.83|1408.73|1425.84|1408.74|1425.84|1408.74|1425.83|1408.73|2
1650153090000|2022-04-16 23:51:30|1425.9|1408.8|1425.92|1408.82|1425.92|1408.82|1425.84|1408.74|7
1650153100000|2022-04-16 23:51:40|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1425.91|1408.81|1
1650153110000|2022-04-16 23:51:50|1425.97|1408.87|1425.97|1408.87|1425.97|1408.87|1425.97|1408.87|1
1650153120000|2022-04-16 23:52:00|1425.94|1408.84|1425.39|1408.29|1425.94|1408.84|1425.39|1408.29|10
1650153130000|2022-04-16 23:52:10|1425.35|1408.25|1425.22|1408.12|1425.35|1408.25|1425.22|1408.12|2
1650153140000|2022-04-16 23:52:20|1425.21|1408.11|1425.11|1408.01|1425.24|1408.14|1425.11|1408.01|13
1650153150000|2022-04-16 23:52:30|1425.16|1408.06|1424.48|1407.38|1425.16|1408.06|1424.48|1407.38|20
1650153160000|2022-04-16 23:52:40|1424.43|1407.33|1424.3|1407.2|1424.43|1407.33|1424.25|1407.15|10
1650153170000|2022-04-16 23:52:50|1424.28|1407.18|1424.27|1407.17|1424.29|1407.19|1424.27|1407.17|4
1650153180000|2022-04-16 23:53:00|1424.28|1407.18|1424.29|1407.19|1424.29|1407.19|1424.27|1407.17|5
1650153190000|2022-04-16 23:53:10|1424.13|1407.03|1424.13|1407.03|1424.13|1407.03|1424.13|1407.03|1
1650153210000|2022-04-16 23:53:30|1424.12|1407.02|1424.02|1406.92|1424.13|1407.03|1424.02|1406.92|8
1650153240000|2022-04-16 23:54:00|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1
1650153250000|2022-04-16 23:54:10|1423.98|1406.88|1423.24|1406.14|1423.98|1406.88|1423.24|1406.14|11
1650153260000|2022-04-16 23:54:20|1423.26|1406.16|1421.95|1404.85|1423.26|1406.16|1421.95|1404.85|16
1650153270000|2022-04-16 23:54:30|1422.03|1404.93|1421.98|1404.88|1422.03|1404.93|1421.98|1404.88|13
1650153280000|2022-04-16 23:54:40|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1
1650153290000|2022-04-16 23:54:50|1422.04|1404.94|1421.98|1404.88|1422.04|1404.94|1421.98|1404.88|3
1650153300000|2022-04-16 23:55:00|1422.04|1404.94|1422.02|1404.92|1422.04|1404.94|1421.98|1404.88|8
1650153310000|2022-04-16 23:55:10|1422.01|1404.91|1421.92|1404.82|1422.01|1404.91|1421.92|1404.82|3
1650153320000|2022-04-16 23:55:20|1421.91|1404.81|1421.91|1404.81|1421.91|1404.81|1421.91|1404.81|1
1650153330000|2022-04-16 23:55:30|1421.9|1404.8|1421.92|1404.82|1421.93|1404.83|1421.89|1404.79|5
1650153340000|2022-04-16 23:55:40|1421.93|1404.83|1422.02|1404.92|1422.02|1404.92|1421.93|1404.83|6
1650153350000|2022-04-16 23:55:50|1422.01|1404.91|1422|1404.9|1422.02|1404.92|1422|1404.9|4
1650153360000|2022-04-16 23:56:00|1422.09|1404.99|1422.09|1404.99|1422.09|1404.99|1422.09|1404.99|1
1650153370000|2022-04-16 23:56:10|1422.14|1405.04|1422.15|1405.05|1422.15|1405.05|1422.13|1405.03|3
1650153380000|2022-04-16 23:56:20|1422.14|1405.04|1422.08|1404.98|1422.15|1405.05|1422.08|1404.98|9
1650153390000|2022-04-16 23:56:30|1422.09|1404.99|1422.11|1405.01|1422.11|1405.01|1422.09|1404.99|2
1650153410000|2022-04-16 23:56:50|1422.32|1405.22|1423.03|1405.93|1423.04|1405.94|1422.32|1405.22|13
1650153420000|2022-04-16 23:57:00|1423.02|1405.92|1423.18|1406.08|1423.18|1406.08|1423.02|1405.92|2
1650153430000|2022-04-16 23:57:10|1423.16|1406.06|1423.03|1405.93|1423.16|1406.06|1423.03|1405.93|4
1650153440000|2022-04-16 23:57:20|1423.02|1405.92|1422.94|1405.84|1423.02|1405.92|1422.94|1405.84|5
1650153450000|2022-04-16 23:57:30|1422.93|1405.83|1422.93|1405.83|1422.93|1405.83|1422.93|1405.83|1
1650153480000|2022-04-16 23:58:00|1422.9|1405.8|1422.81|1405.71|1422.9|1405.8|1422.81|1405.71|2
1650153490000|2022-04-16 23:58:10|1422.87|1405.77|1422.87|1405.77|1422.87|1405.77|1422.87|1405.77|1
1650153500000|2022-04-16 23:58:20|1422.74|1405.64|1422.74|1405.64|1422.74|1405.64|1422.74|1405.64|1
1650153510000|2022-04-16 23:58:30|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1422.7|1405.6|1
1650153520000|2022-04-16 23:58:40|1422.69|1405.59|1422.68|1405.58|1422.69|1405.59|1422.68|1405.58|2
1650153530000|2022-04-16 23:58:50|1422.61|1405.51|1422.61|1405.51|1422.61|1405.51|1422.61|1405.51|1
1650153540000|2022-04-16 23:59:00|1422.73|1405.63|1422.73|1405.63|1422.73|1405.63|1422.71|1405.61|3
1650153550000|2022-04-16 23:59:10|1422.72|1405.62|1422.79|1405.69|1422.79|1405.69|1422.72|1405.62|3
1650153560000|2022-04-16 23:59:20|1422.8|1405.7|1422.97|1405.87|1422.97|1405.87|1422.79|1405.69|5
1650153570000|2022-04-16 23:59:30|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650153590000|2022-04-16 23:59:50|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1
1650153600000|2022-04-17 00:00:00|1423|1405.9|1423|1405.9|1423|1405.9|1423|1405.9|1
1650153610000|2022-04-17 00:00:10|1423.01|1405.91|1423.54|1406.44|1423.56|1406.46|1423.01|1405.91|7
1650153620000|2022-04-17 00:00:20|1423.51|1406.41|1424.56|1407.46|1424.56|1407.46|1423.51|1406.41|15
1650153630000|2022-04-17 00:00:30|1424.62|1407.52|1424.67|1407.57|1424.67|1407.57|1424.62|1407.52|6
1650153640000|2022-04-17 00:00:40|1424.66|1407.56|1424.44|1407.34|1424.66|1407.56|1424.44|1407.34|2
1650153650000|2022-04-17 00:00:50|1424.43|1407.33|1424.36|1407.26|1424.83|1407.73|1424.36|1407.26|12
1650153660000|2022-04-17 00:01:00|1424.31|1407.21|1424.07|1406.97|1424.37|1407.27|1424.07|1406.97|9
1650153670000|2022-04-17 00:01:10|1424.05|1406.95|1423.95|1406.85|1424.06|1406.96|1423.95|1406.85|6
1650153680000|2022-04-17 00:01:20|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1
1650153690000|2022-04-17 00:01:30|1423.89|1406.79|1423.92|1406.82|1423.92|1406.82|1423.89|1406.79|4
1650153700000|2022-04-17 00:01:40|1423.9|1406.8|1423.9|1406.8|1423.92|1406.82|1423.9|1406.8|7
1650153710000|2022-04-17 00:01:50|1423.89|1406.79|1423.88|1406.78|1423.89|1406.79|1423.88|1406.78|2
1650153720000|2022-04-17 00:02:00|1424|1406.9|1424.06|1406.96|1424.21|1407.11|1424|1406.9|12
1650153730000|2022-04-17 00:02:10|1424.15|1407.05|1423.89|1406.79|1424.15|1407.05|1423.88|1406.78|16
1650153740000|2022-04-17 00:02:20|1423.9|1406.8|1423.9|1406.8|1423.9|1406.8|1423.9|1406.8|1
1650153750000|2022-04-17 00:02:30|1423.84|1406.74|1423.79|1406.69|1423.84|1406.74|1423.79|1406.69|3
1650153760000|2022-04-17 00:02:40|1423.51|1406.41|1423.26|1406.16|1423.51|1406.41|1423.24|1406.14|16
1650153770000|2022-04-17 00:02:50|1423.25|1406.15|1424.15|1407.05|1424.15|1407.05|1423.22|1406.12|18
1650153780000|2022-04-17 00:03:00|1424.51|1407.41|1424.45|1407.35|1424.51|1407.41|1424.4|1407.3|9
1650153790000|2022-04-17 00:03:10|1424.73|1407.63|1424.72|1407.62|1424.73|1407.63|1424.72|1407.62|2
1650153800000|2022-04-17 00:03:20|1424.82|1407.72|1424.82|1407.72|1424.82|1407.72|1424.82|1407.72|1
1650153810000|2022-04-17 00:03:30|1424.79|1407.69|1424.8|1407.7|1424.8|1407.7|1424.79|1407.69|4
1650153820000|2022-04-17 00:03:40|1424.79|1407.69|1424.86|1407.76|1424.86|1407.76|1424.79|1407.69|13
1650153830000|2022-04-17 00:03:50|1424.84|1407.74|1424.85|1407.75|1424.86|1407.76|1424.84|1407.74|5
1650153840000|2022-04-17 00:04:00|1424.83|1407.73|1424.82|1407.72|1424.83|1407.73|1424.79|1407.69|8
1650153850000|2022-04-17 00:04:10|1424.92|1407.82|1424.92|1407.82|1424.92|1407.82|1424.88|1407.78|6
1650153860000|2022-04-17 00:04:20|1424.93|1407.83|1425.03|1407.93|1425.03|1407.93|1424.93|1407.83|2
1650153870000|2022-04-17 00:04:30|1425.14|1408.04|1425.36|1408.26|1425.45|1408.35|1425.14|1408.04|10
1650153880000|2022-04-17 00:04:40|1425.4|1408.3|1425.67|1408.57|1425.68|1408.58|1425.4|1408.3|10
1650153890000|2022-04-17 00:04:50|1425.68|1408.58|1425.67|1408.57|1425.68|1408.58|1425.66|1408.56|8
1650153900000|2022-04-17 00:05:00|1425.68|1408.58|1426.24|1409.14|1426.25|1409.15|1425.67|1408.57|11
1650153920000|2022-04-17 00:05:20|1426.27|1409.17|1426.3|1409.2|1426.3|1409.2|1426.27|1409.17|5
1650153930000|2022-04-17 00:05:30|1426.51|1409.41|1426.66|1409.56|1426.66|1409.56|1426.5|1409.4|3
1650153940000|2022-04-17 00:05:40|1426.75|1409.65|1426.87|1409.77|1426.87|1409.77|1426.75|1409.65|2
1650153950000|2022-04-17 00:05:50|1426.88|1409.78|1426.89|1409.79|1426.89|1409.79|1426.88|1409.78|2
1650153970000|2022-04-17 00:06:10|1427.01|1409.91|1427.67|1410.57|1427.67|1410.57|1427.01|1409.91|12
1650153980000|2022-04-17 00:06:20|1427.77|1410.67|1427.82|1410.72|1427.86|1410.76|1427.77|1410.67|7
1650153990000|2022-04-17 00:06:30|1427.81|1410.71|1427.79|1410.69|1427.81|1410.71|1427.79|1410.69|3
1650154000000|2022-04-17 00:06:40|1427.83|1410.73|1427.83|1410.73|1427.83|1410.73|1427.83|1410.73|1
1650154010000|2022-04-17 00:06:50|1427.85|1410.75|1427.41|1410.31|1427.85|1410.75|1427.41|1410.31|9
1650154020000|2022-04-17 00:07:00|1427.44|1410.34|1426.13|1409.03|1427.44|1410.34|1426.13|1409.03|19
1650154030000|2022-04-17 00:07:10|1426.25|1409.15|1426.25|1409.15|1426.25|1409.15|1426.25|1409.15|1
1650154040000|2022-04-17 00:07:20|1426.18|1409.08|1426.07|1408.97|1426.18|1409.08|1426.02|1408.92|6
1650154050000|2022-04-17 00:07:30|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1
1650154060000|2022-04-17 00:07:40|1426.08|1408.98|1426.02|1408.92|1426.12|1409.02|1426.02|1408.92|8
1650154070000|2022-04-17 00:07:50|1426.09|1408.99|1425.95|1408.85|1426.15|1409.05|1425.95|1408.85|13
1650154080000|2022-04-17 00:08:00|1425.94|1408.84|1425.99|1408.89|1426.03|1408.93|1425.92|1408.82|7
1650154090000|2022-04-17 00:08:10|1426.01|1408.91|1426|1408.9|1426.01|1408.91|1426|1408.9|2
1650154100000|2022-04-17 00:08:20|1426.01|1408.91|1426.07|1408.97|1426.07|1408.97|1425.98|1408.88|4
1650154110000|2022-04-17 00:08:30|1426.06|1408.96|1426.12|1409.02|1426.12|1409.02|1426.06|1408.96|2
1650154120000|2022-04-17 00:08:40|1426.11|1409.01|1426.02|1408.92|1426.11|1409.01|1426.02|1408.92|4
1650154130000|2022-04-17 00:08:50|1426.03|1408.93|1426.64|1409.54|1426.71|1409.61|1426.02|1408.92|14
1650154140000|2022-04-17 00:09:00|1426.65|1409.55|1426.84|1409.74|1426.85|1409.75|1426.65|1409.55|11
1650154150000|2022-04-17 00:09:10|1426.85|1409.75|1426.91|1409.81|1427.03|1409.93|1426.85|1409.75|16
1650154160000|2022-04-17 00:09:20|1426.9|1409.8|1426.89|1409.79|1426.91|1409.81|1426.89|1409.79|4
1650154170000|2022-04-17 00:09:30|1426.9|1409.8|1427.59|1410.49|1427.6|1410.5|1426.9|1409.8|15
1650154180000|2022-04-17 00:09:40|1427.6|1410.5|1427.63|1410.53|1427.63|1410.53|1427.58|1410.48|9
1650154190000|2022-04-17 00:09:50|1427.6|1410.5|1427.63|1410.53|1427.63|1410.53|1427.6|1410.5|2
1650154200000|2022-04-17 00:10:00|1427.82|1410.72|1427.82|1410.72|1427.82|1410.72|1427.81|1410.71|13
1650154210000|2022-04-17 00:10:10|1427.85|1410.75|1427.85|1410.75|1427.85|1410.75|1427.85|1410.75|1
1650154220000|2022-04-17 00:10:20|1427.82|1410.72|1427.82|1410.72|1427.82|1410.72|1427.82|1410.72|1
1650154240000|2022-04-17 00:10:40|1427.76|1410.66|1427.75|1410.65|1427.76|1410.66|1427.74|1410.64|6
1650154250000|2022-04-17 00:10:50|1427.74|1410.64|1427.86|1410.76|1427.86|1410.76|1427.74|1410.64|10
1650154260000|2022-04-17 00:11:00|1427.88|1410.78|1427.85|1410.75|1427.88|1410.78|1427.85|1410.75|2
1650154270000|2022-04-17 00:11:10|1427.88|1410.78|1427.88|1410.78|1427.88|1410.78|1427.88|1410.78|1
1650154300000|2022-04-17 00:11:40|1427.84|1410.74|1427.12|1410.02|1427.84|1410.74|1427.12|1410.02|17
1650154310000|2022-04-17 00:11:50|1427.08|1409.98|1426|1408.9|1427.08|1409.98|1425.88|1408.78|21
1650154320000|2022-04-17 00:12:00|1426.14|1409.04|1425.84|1408.74|1426.15|1409.05|1425.84|1408.74|19
1650154330000|2022-04-17 00:12:10|1425.88|1408.78|1425.86|1408.76|1425.9|1408.8|1425.8|1408.7|9
1650154340000|2022-04-17 00:12:20|1425.85|1408.75|1425.98|1408.88|1426|1408.9|1425.85|1408.75|15
1650154350000|2022-04-17 00:12:30|1426|1408.9|1426.05|1408.95|1426.05|1408.95|1425.99|1408.89|7
1650154360000|2022-04-17 00:12:40|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1426.03|1408.93|3
1650154370000|2022-04-17 00:12:50|1426.03|1408.93|1426.04|1408.94|1426.07|1408.97|1426.03|1408.93|6
1650154380000|2022-04-17 00:13:00|1425.95|1408.85|1425.91|1408.81|1425.95|1408.85|1425.91|1408.81|3
1650154390000|2022-04-17 00:13:10|1425.93|1408.83|1425.93|1408.83|1425.93|1408.83|1425.91|1408.81|3
1650154400000|2022-04-17 00:13:20|1425.75|1408.65|1425.76|1408.66|1425.76|1408.66|1425.75|1408.65|2
1650154420000|2022-04-17 00:13:40|1425.72|1408.62|1425.72|1408.62|1425.72|1408.62|1425.72|1408.62|1
1650154430000|2022-04-17 00:13:50|1425.71|1408.61|1425.71|1408.61|1425.71|1408.61|1425.71|1408.61|1
1650154440000|2022-04-17 00:14:00|1425.78|1408.68|1425.74|1408.64|1425.78|1408.68|1425.73|1408.63|4
1650154450000|2022-04-17 00:14:10|1425.75|1408.65|1425.8|1408.7|1425.8|1408.7|1425.74|1408.64|5
1650154460000|2022-04-17 00:14:20|1425.92|1408.82|1425.92|1408.82|1425.92|1408.82|1425.92|1408.82|1
1650154480000|2022-04-17 00:14:40|1425.89|1408.79|1425.31|1408.21|1425.89|1408.79|1425.31|1408.21|10
1650154490000|2022-04-17 00:14:50|1425.3|1408.2|1425.16|1408.06|1425.3|1408.2|1425.16|1408.06|2
1650154500000|2022-04-17 00:15:00|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1650154510000|2022-04-17 00:15:10|1425.02|1407.92|1425.02|1407.92|1425.02|1407.92|1425.02|1407.92|1
1650154530000|2022-04-17 00:15:30|1425.16|1408.06|1425|1407.9|1425.16|1408.06|1425|1407.9|3
1650154540000|2022-04-17 00:15:40|1424.94|1407.84|1424.97|1407.87|1424.97|1407.87|1424.94|1407.84|2
1650154550000|2022-04-17 00:15:50|1424.9|1407.8|1424.9|1407.8|1424.9|1407.8|1424.9|1407.8|1
1650154560000|2022-04-17 00:16:00|1424.89|1407.79|1424.12|1407.02|1424.89|1407.79|1424.06|1406.96|13
1650154570000|2022-04-17 00:16:10|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1650154580000|2022-04-17 00:16:20|1424.1|1407|1424.09|1406.99|1424.14|1407.04|1424.09|1406.99|9
1650154590000|2022-04-17 00:16:30|1424.14|1407.04|1424.08|1406.98|1424.14|1407.04|1424.08|1406.98|4
1650154600000|2022-04-17 00:16:40|1424.03|1406.93|1423.57|1406.47|1424.07|1406.97|1423.53|1406.43|7
1650154610000|2022-04-17 00:16:50|1423.49|1406.39|1423.19|1406.09|1423.49|1406.39|1423.19|1406.09|2
1650154620000|2022-04-17 00:17:00|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1
1650154630000|2022-04-17 00:17:10|1423.2|1406.1|1423.15|1406.05|1423.2|1406.1|1423.15|1406.05|4
1650154640000|2022-04-17 00:17:20|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1
1650154670000|2022-04-17 00:17:50|1423.2|1406.1|1423.18|1406.08|1423.21|1406.11|1423.18|1406.08|5
1650154680000|2022-04-17 00:18:00|1423.17|1406.07|1423.21|1406.11|1423.22|1406.12|1423.17|1406.07|11
1650154690000|2022-04-17 00:18:10|1423.2|1406.1|1423.2|1406.1|1423.22|1406.12|1423.19|1406.09|11
1650154700000|2022-04-17 00:18:20|1423.21|1406.11|1423.2|1406.1|1423.21|1406.11|1423.2|1406.1|2
1650154710000|2022-04-17 00:18:30|1423.19|1406.09|1423.2|1406.1|1423.21|1406.11|1423.19|1406.09|3
1650154730000|2022-04-17 00:18:50|1423.22|1406.12|1423.24|1406.14|1423.27|1406.17|1423.22|1406.12|6
1650154740000|2022-04-17 00:19:00|1423.26|1406.16|1423.37|1406.27|1423.37|1406.27|1423.24|1406.14|3
1650154750000|2022-04-17 00:19:10|1423.61|1406.51|1423.57|1406.47|1423.61|1406.51|1423.57|1406.47|2
1650154760000|2022-04-17 00:19:20|1423.61|1406.51|1423.57|1406.47|1423.61|1406.51|1423.57|1406.47|10
1650154770000|2022-04-17 00:19:30|1423.79|1406.69|1423.79|1406.69|1423.83|1406.73|1423.79|1406.69|3
1650154780000|2022-04-17 00:19:40|1423.95|1406.85|1423.95|1406.85|1423.95|1406.85|1423.95|1406.85|1
1650154800000|2022-04-17 00:20:00|1423.99|1406.89|1424.46|1407.36|1424.47|1407.37|1423.99|1406.89|6
1650154810000|2022-04-17 00:20:10|1424.47|1407.37|1424.52|1407.42|1424.56|1407.46|1424.41|1407.31|15
1650154820000|2022-04-17 00:20:20|1424.56|1407.46|1424.53|1407.43|1424.56|1407.46|1424.52|1407.42|9
1650154830000|2022-04-17 00:20:30|1424.55|1407.45|1424.98|1407.88|1424.98|1407.88|1424.53|1407.43|5
1650154840000|2022-04-17 00:20:40|1424.97|1407.87|1424.89|1407.79|1424.97|1407.87|1424.89|1407.79|4
1650154850000|2022-04-17 00:20:50|1424.97|1407.87|1424.96|1407.86|1424.98|1407.88|1424.96|1407.86|11
1650154860000|2022-04-17 00:21:00|1424.98|1407.88|1425.07|1407.97|1425.07|1407.97|1424.96|1407.86|6
1650154870000|2022-04-17 00:21:10|1425.1|1408|1425.16|1408.06|1425.17|1408.07|1425.1|1408|4
1650154890000|2022-04-17 00:21:30|1425.11|1408.01|1425.03|1407.93|1425.11|1408.01|1425.03|1407.93|4
1650154900000|2022-04-17 00:21:40|1425.04|1407.94|1425.05|1407.95|1425.05|1407.95|1425.03|1407.93|16
1650154910000|2022-04-17 00:21:50|1425.04|1407.94|1425.05|1407.95|1425.06|1407.96|1425.04|1407.94|7
1650154920000|2022-04-17 00:22:00|1425.06|1407.96|1424.99|1407.89|1425.06|1407.96|1424.98|1407.88|13
1650154930000|2022-04-17 00:22:10|1424.98|1407.88|1424.96|1407.86|1424.99|1407.89|1424.96|1407.86|6
1650154940000|2022-04-17 00:22:20|1424.95|1407.85|1424.95|1407.85|1424.95|1407.85|1424.95|1407.85|1
1650154950000|2022-04-17 00:22:30|1424.96|1407.86|1424.94|1407.84|1424.96|1407.86|1424.94|1407.84|2
1650154960000|2022-04-17 00:22:40|1425|1407.9|1425|1407.9|1425|1407.9|1425|1407.9|1
1650154970000|2022-04-17 00:22:50|1424.99|1407.89|1425|1407.9|1425.01|1407.91|1424.99|1407.89|11
1650154980000|2022-04-17 00:23:00|1425.01|1407.91|1425.01|1407.91|1425.01|1407.91|1424.99|1407.89|9
1650154990000|2022-04-17 00:23:10|1424.99|1407.89|1425|1407.9|1425.02|1407.92|1424.99|1407.89|12
1650155000000|2022-04-17 00:23:20|1425.01|1407.91|1425.02|1407.92|1425.02|1407.92|1425.01|1407.91|2
1650155010000|2022-04-17 00:23:30|1425.03|1407.93|1425.02|1407.92|1425.03|1407.93|1425.02|1407.92|4
1650155020000|2022-04-17 00:23:40|1424.99|1407.89|1424.93|1407.83|1424.99|1407.89|1424.93|1407.83|2
1650155040000|2022-04-17 00:24:00|1424.94|1407.84|1424.98|1407.88|1424.98|1407.88|1424.94|1407.84|3
1650155050000|2022-04-17 00:24:10|1424.99|1407.89|1424.97|1407.87|1424.99|1407.89|1424.91|1407.81|7
1650155060000|2022-04-17 00:24:20|1424.86|1407.76|1424.37|1407.27|1424.86|1407.76|1424.28|1407.18|15
1650155070000|2022-04-17 00:24:30|1424.38|1407.28|1424.38|1407.28|1424.38|1407.28|1424.37|1407.27|7
1650155080000|2022-04-17 00:24:40|1424.37|1407.27|1424.37|1407.27|1424.38|1407.28|1424.37|1407.27|7
1650155090000|2022-04-17 00:24:50|1424.35|1407.25|1424.29|1407.19|1424.36|1407.26|1424.29|1407.19|3
1650155100000|2022-04-17 00:25:00|1424.27|1407.17|1424.19|1407.09|1424.27|1407.17|1424.15|1407.05|5
1650155110000|2022-04-17 00:25:10|1424.2|1407.1|1424.23|1407.13|1424.24|1407.14|1424.2|1407.1|3
1650155120000|2022-04-17 00:25:20|1424.18|1407.08|1424.19|1407.09|1424.19|1407.09|1424.18|1407.08|2
1650155150000|2022-04-17 00:25:50|1424.18|1407.08|1424.19|1407.09|1424.19|1407.09|1424.18|1407.08|2
1650155160000|2022-04-17 00:26:00|1424.18|1407.08|1423.83|1406.73|1424.18|1407.08|1423.8|1406.7|9
1650155170000|2022-04-17 00:26:10|1423.74|1406.64|1423.66|1406.56|1423.74|1406.64|1423.66|1406.56|2
1650155190000|2022-04-17 00:26:30|1423.6|1406.5|1423.49|1406.39|1423.6|1406.5|1423.46|1406.36|4
1650155200000|2022-04-17 00:26:40|1423.32|1406.22|1423.23|1406.13|1423.32|1406.22|1423.23|1406.13|2
1650155220000|2022-04-17 00:27:00|1423.2|1406.1|1422.34|1405.24|1423.2|1406.1|1422.34|1405.24|18
1650155230000|2022-04-17 00:27:10|1422.35|1405.25|1422.19|1405.09|1422.35|1405.25|1422.18|1405.08|11
1650155240000|2022-04-17 00:27:20|1422.28|1405.18|1422.77|1405.67|1422.77|1405.67|1422.28|1405.18|5
1650155250000|2022-04-17 00:27:30|1422.76|1405.66|1422.75|1405.65|1422.78|1405.68|1422.74|1405.64|12
1650155260000|2022-04-17 00:27:40|1422.81|1405.71|1422.71|1405.61|1422.81|1405.71|1422.71|1405.61|11
1650155270000|2022-04-17 00:27:50|1422.72|1405.62|1422.57|1405.47|1422.72|1405.62|1422.57|1405.47|12
1650155280000|2022-04-17 00:28:00|1422.63|1405.53|1422.58|1405.48|1422.63|1405.53|1422.56|1405.46|4
1650155290000|2022-04-17 00:28:10|1422.57|1405.47|1422.75|1405.65|1422.75|1405.65|1422.57|1405.47|4
1650155300000|2022-04-17 00:28:20|1422.76|1405.66|1422.74|1405.64|1422.76|1405.66|1422.74|1405.64|5
1650155310000|2022-04-17 00:28:30|1422.75|1405.65|1422.74|1405.64|1422.75|1405.65|1422.74|1405.64|2
1650155320000|2022-04-17 00:28:40|1422.61|1405.51|1422.61|1405.51|1422.61|1405.51|1422.6|1405.5|3
1650155330000|2022-04-17 00:28:50|1422.63|1405.53|1422.61|1405.51|1422.63|1405.53|1422.6|1405.5|5
1650155340000|2022-04-17 00:29:00|1422.55|1405.45|1422.54|1405.44|1422.56|1405.46|1422.52|1405.42|6
1650155350000|2022-04-17 00:29:10|1422.55|1405.45|1422.6|1405.5|1422.6|1405.5|1422.55|1405.45|2
1650155360000|2022-04-17 00:29:20|1422.55|1405.45|1422.56|1405.46|1422.56|1405.46|1422.55|1405.45|2
1650155370000|2022-04-17 00:29:30|1422.57|1405.47|1422.24|1405.14|1422.57|1405.47|1422.24|1405.14|8
1650155380000|2022-04-17 00:29:40|1422.27|1405.17|1422.22|1405.12|1422.29|1405.19|1422.22|1405.12|7
1650155390000|2022-04-17 00:29:50|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1
1650155400000|2022-04-17 00:30:00|1422.27|1405.17|1422.61|1405.51|1422.63|1405.53|1422.27|1405.17|7
1650155410000|2022-04-17 00:30:10|1422.62|1405.52|1422.85|1405.75|1422.87|1405.77|1422.62|1405.52|5
1650155420000|2022-04-17 00:30:20|1422.84|1405.74|1422.84|1405.74|1422.85|1405.75|1422.84|1405.74|3
1650155430000|2022-04-17 00:30:30|1422.85|1405.75|1422.9|1405.8|1422.9|1405.8|1422.85|1405.75|7
1650155440000|2022-04-17 00:30:40|1422.87|1405.77|1422.88|1405.78|1422.88|1405.78|1422.86|1405.76|4
1650155450000|2022-04-17 00:30:50|1422.87|1405.77|1422.72|1405.62|1422.87|1405.77|1422.7|1405.6|12
1650155460000|2022-04-17 00:31:00|1422.69|1405.59|1422.22|1405.12|1422.69|1405.59|1422.18|1405.08|17
1650155470000|2022-04-17 00:31:10|1422.21|1405.11|1422.66|1405.56|1422.66|1405.56|1422.17|1405.07|9
1650155480000|2022-04-17 00:31:20|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1422.65|1405.55|5
1650155490000|2022-04-17 00:31:30|1422.69|1405.59|1422.62|1405.52|1422.69|1405.59|1422.62|1405.52|4
1650155500000|2022-04-17 00:31:40|1422.72|1405.62|1422.57|1405.47|1422.72|1405.62|1422.57|1405.47|9
1650155510000|2022-04-17 00:31:50|1422.58|1405.48|1422.69|1405.59|1422.69|1405.59|1422.57|1405.47|8
1650155520000|2022-04-17 00:32:00|1422.66|1405.56|1422.46|1405.36|1422.74|1405.64|1422.43|1405.33|14
1650155530000|2022-04-17 00:32:10|1422.47|1405.37|1422.72|1405.62|1422.72|1405.62|1422.39|1405.29|6
1650155540000|2022-04-17 00:32:20|1422.75|1405.65|1422.86|1405.76|1422.86|1405.76|1422.75|1405.65|11
1650155550000|2022-04-17 00:32:30|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1
1650155560000|2022-04-17 00:32:40|1422.76|1405.66|1422.75|1405.65|1422.76|1405.66|1422.75|1405.65|2
1650155570000|2022-04-17 00:32:50|1422.77|1405.67|1422.74|1405.64|1422.77|1405.67|1422.66|1405.56|9
1650155580000|2022-04-17 00:33:00|1422.73|1405.63|1422.59|1405.49|1422.75|1405.65|1422.58|1405.48|9
1650155590000|2022-04-17 00:33:10|1422.57|1405.47|1422.59|1405.49|1422.59|1405.49|1422.57|1405.47|2
1650155600000|2022-04-17 00:33:20|1422.58|1405.48|1422.56|1405.46|1422.58|1405.48|1422.56|1405.46|2
1650155610000|2022-04-17 00:33:30|1422.74|1405.64|1422.79|1405.69|1422.79|1405.69|1422.72|1405.62|7
1650155620000|2022-04-17 00:33:40|1422.8|1405.7|1423.38|1406.28|1423.42|1406.32|1422.8|1405.7|18
1650155630000|2022-04-17 00:33:50|1423.37|1406.27|1423.41|1406.31|1423.41|1406.31|1423.37|1406.27|4
1650155640000|2022-04-17 00:34:00|1423.39|1406.29|1423.39|1406.29|1423.39|1406.29|1423.39|1406.29|1
1650155650000|2022-04-17 00:34:10|1423.4|1406.3|1423.34|1406.24|1423.4|1406.3|1423.34|1406.24|3
1650155660000|2022-04-17 00:34:20|1423.35|1406.25|1423.34|1406.24|1423.36|1406.26|1423.34|1406.24|4
1650155670000|2022-04-17 00:34:30|1423.43|1406.33|1423.51|1406.41|1423.51|1406.41|1423.34|1406.24|4
1650155680000|2022-04-17 00:34:40|1423.47|1406.37|1423.23|1406.13|1423.52|1406.42|1423.23|1406.13|6
1650155690000|2022-04-17 00:34:50|1423.27|1406.17|1423.23|1406.13|1423.27|1406.17|1423.23|1406.13|2
1650155700000|2022-04-17 00:35:00|1423.26|1406.16|1423.26|1406.16|1423.28|1406.18|1423.25|1406.15|7
1650155710000|2022-04-17 00:35:10|1423.28|1406.18|1423.02|1405.92|1423.28|1406.18|1423.02|1405.92|8
1650155720000|2022-04-17 00:35:20|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1
1650155730000|2022-04-17 00:35:30|1423.11|1406.01|1423.09|1405.99|1423.11|1406.01|1423.07|1405.97|6
1650155740000|2022-04-17 00:35:40|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1
1650155750000|2022-04-17 00:35:50|1423.18|1406.08|1423.09|1405.99|1423.18|1406.08|1423.09|1405.99|2
1650155760000|2022-04-17 00:36:00|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1
1650155770000|2022-04-17 00:36:10|1423.15|1406.05|1423.17|1406.07|1423.17|1406.07|1423.15|1406.05|2
1650155780000|2022-04-17 00:36:20|1423.06|1405.96|1423.07|1405.97|1423.1|1406|1423.06|1405.96|10
1650155790000|2022-04-17 00:36:30|1423.06|1405.96|1423.06|1405.96|1423.08|1405.98|1423.06|1405.96|3
1650155800000|2022-04-17 00:36:40|1423.11|1406.01|1423.1|1406|1423.11|1406.01|1423.1|1406|4
1650155810000|2022-04-17 00:36:50|1423.02|1405.92|1423.05|1405.95|1423.05|1405.95|1423.02|1405.92|2
1650155820000|2022-04-17 00:37:00|1423.04|1405.94|1423.03|1405.93|1423.04|1405.94|1423.02|1405.92|6
1650155830000|2022-04-17 00:37:10|1423.02|1405.92|1423.02|1405.92|1423.03|1405.93|1423.02|1405.92|3
1650155860000|2022-04-17 00:37:40|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1
1650155900000|2022-04-17 00:38:20|1423.04|1405.94|1423.03|1405.93|1423.05|1405.95|1423.03|1405.93|4
1650155910000|2022-04-17 00:38:30|1423.09|1405.99|1423.03|1405.93|1423.09|1405.99|1423.03|1405.93|2
1650155920000|2022-04-17 00:38:40|1423.04|1405.94|1423.03|1405.93|1423.05|1405.95|1423.03|1405.93|4
1650155940000|2022-04-17 00:39:00|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650155950000|2022-04-17 00:39:10|1423.08|1405.98|1423.09|1405.99|1423.1|1406|1423.04|1405.94|6
1650155960000|2022-04-17 00:39:20|1423.1|1406|1423.11|1406.01|1423.13|1406.03|1423.08|1405.98|8
1650155970000|2022-04-17 00:39:30|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1
1650155980000|2022-04-17 00:39:40|1423.08|1405.98|1423.1|1406|1423.11|1406.01|1423.08|1405.98|3
1650156000000|2022-04-17 00:40:00|1423.09|1405.99|1423.04|1405.94|1423.09|1405.99|1423|1405.9|6
1650156010000|2022-04-17 00:40:10|1423.05|1405.95|1423.02|1405.92|1423.06|1405.96|1423|1405.9|10
1650156020000|2022-04-17 00:40:20|1423.03|1405.93|1423.01|1405.91|1423.03|1405.93|1423|1405.9|5
1650156030000|2022-04-17 00:40:30|1423|1405.9|1423.09|1405.99|1423.15|1406.05|1423|1405.9|6
1650156050000|2022-04-17 00:40:50|1423.08|1405.98|1423.09|1405.99|1423.09|1405.99|1423.07|1405.97|5
1650156070000|2022-04-17 00:41:10|1423|1405.9|1423|1405.9|1423|1405.9|1423|1405.9|1
1650156080000|2022-04-17 00:41:20|1422.85|1405.75|1422.87|1405.77|1422.91|1405.81|1422.85|1405.75|7
1650156090000|2022-04-17 00:41:30|1422.89|1405.79|1422.87|1405.77|1422.89|1405.79|1422.83|1405.73|4
1650156100000|2022-04-17 00:41:40|1422.84|1405.74|1422.9|1405.8|1422.9|1405.8|1422.84|1405.74|4
1650156120000|2022-04-17 00:42:00|1422.92|1405.82|1422.56|1405.46|1422.92|1405.82|1422.56|1405.46|4
1650156130000|2022-04-17 00:42:10|1423.32|1406.22|1422.56|1405.46|1423.32|1406.22|1422.56|1405.46|2
1650156140000|2022-04-17 00:42:20|1422.32|1405.22|1422.33|1405.23|1422.33|1405.23|1422.32|1405.22|2
1650156150000|2022-04-17 00:42:30|1422.25|1405.15|1422.25|1405.15|1422.25|1405.15|1422.25|1405.15|1
1650156180000|2022-04-17 00:43:00|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1
1650156210000|2022-04-17 00:43:30|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1
1650156240000|2022-04-17 00:44:00|1422.16|1405.06|1422.16|1405.06|1422.16|1405.06|1422.16|1405.06|1
1650156260000|2022-04-17 00:44:20|1422.18|1405.08|1422.18|1405.08|1422.18|1405.08|1422.18|1405.08|1
1650156270000|2022-04-17 00:44:30|1422.15|1405.05|1421.37|1404.27|1422.15|1405.05|1421.37|1404.27|8
1650156280000|2022-04-17 00:44:40|1421.38|1404.28|1421.38|1404.28|1421.44|1404.34|1421.37|1404.27|8
1650156300000|2022-04-17 00:45:00|1421.3|1404.2|1421.73|1404.63|1421.73|1404.63|1421.29|1404.19|10
1650156310000|2022-04-17 00:45:10|1421.72|1404.62|1422.01|1404.91|1422.01|1404.91|1421.69|1404.59|12
1650156320000|2022-04-17 00:45:20|1421.99|1404.89|1422.01|1404.91|1422.01|1404.91|1421.98|1404.88|4
1650156330000|2022-04-17 00:45:30|1421.99|1404.89|1421.95|1404.85|1422.05|1404.95|1421.95|1404.85|9
1650156340000|2022-04-17 00:45:40|1421.98|1404.88|1421.99|1404.89|1421.99|1404.89|1421.95|1404.85|4
1650156350000|2022-04-17 00:45:50|1421.98|1404.88|1421.74|1404.64|1421.98|1404.88|1421.74|1404.64|4
1650156360000|2022-04-17 00:46:00|1421.73|1404.63|1421.74|1404.64|1421.8|1404.7|1421.69|1404.59|9
1650156370000|2022-04-17 00:46:10|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1
1650156390000|2022-04-17 00:46:30|1421.68|1404.58|1421.49|1404.39|1421.68|1404.58|1421.49|1404.39|2
1650156400000|2022-04-17 00:46:40|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1
1650156410000|2022-04-17 00:46:50|1421.64|1404.54|1421.66|1404.56|1421.67|1404.57|1421.64|1404.54|4
1650156420000|2022-04-17 00:47:00|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1
1650156430000|2022-04-17 00:47:10|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1
1650156440000|2022-04-17 00:47:20|1421.72|1404.62|1421.76|1404.66|1421.76|1404.66|1421.72|1404.62|2
1650156450000|2022-04-17 00:47:30|1421.77|1404.67|1421.73|1404.63|1421.78|1404.68|1421.72|1404.62|8
1650156460000|2022-04-17 00:47:40|1421.74|1404.64|1421.79|1404.69|1421.8|1404.7|1421.72|1404.62|8
1650156470000|2022-04-17 00:47:50|1421.42|1404.32|1421.42|1404.32|1421.42|1404.32|1421.42|1404.32|1
1650156510000|2022-04-17 00:48:30|1421.38|1404.28|1421.38|1404.28|1421.38|1404.28|1421.38|1404.28|1
1650156540000|2022-04-17 00:49:00|1421.36|1404.26|1421.36|1404.26|1421.36|1404.26|1421.36|1404.26|1
1650156580000|2022-04-17 00:49:40|1421.58|1404.48|1421.58|1404.48|1421.58|1404.48|1421.58|1404.48|1
1650156590000|2022-04-17 00:49:50|1421.61|1404.51|1421.59|1404.49|1421.61|1404.51|1421.56|1404.46|4
1650156600000|2022-04-17 00:50:00|1421.62|1404.52|1421.66|1404.56|1421.66|1404.56|1421.57|1404.47|5
1650156620000|2022-04-17 00:50:20|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1
1650156640000|2022-04-17 00:50:40|1421.58|1404.48|1421.5|1404.4|1421.58|1404.48|1421.5|1404.4|2
1650156650000|2022-04-17 00:50:50|1421.51|1404.41|1421.5|1404.4|1421.51|1404.41|1421.5|1404.4|2
1650156660000|2022-04-17 00:51:00|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1
1650156670000|2022-04-17 00:51:10|1421.31|1404.21|1421.3|1404.2|1421.31|1404.21|1421.3|1404.2|6
1650156680000|2022-04-17 00:51:20|1421.32|1404.22|1421.32|1404.22|1421.32|1404.22|1421.32|1404.22|1
1650156720000|2022-04-17 00:52:00|1421.41|1404.31|1421.41|1404.31|1421.41|1404.31|1421.41|1404.31|1
1650156730000|2022-04-17 00:52:10|1421.37|1404.27|1421.37|1404.27|1421.37|1404.27|1421.37|1404.27|1
1650156740000|2022-04-17 00:52:20|1421.38|1404.28|1421.37|1404.27|1421.38|1404.28|1421.37|1404.27|2
1650156750000|2022-04-17 00:52:30|1421.43|1404.33|1421.3|1404.2|1421.43|1404.33|1421.3|1404.2|3
1650156760000|2022-04-17 00:52:40|1421.31|1404.21|1421.3|1404.2|1421.31|1404.21|1421.3|1404.2|2
1650156780000|2022-04-17 00:53:00|1421.16|1404.06|1421.16|1404.06|1421.16|1404.06|1421.16|1404.06|1
1650156810000|2022-04-17 00:53:30|1421.17|1404.07|1421.65|1404.55|1421.66|1404.56|1421.17|1404.07|5
1650156820000|2022-04-17 00:53:40|1421.67|1404.57|1422.08|1404.98|1422.14|1405.04|1421.67|1404.57|17
1650156830000|2022-04-17 00:53:50|1422.04|1404.94|1422.05|1404.95|1422.05|1404.95|1422.02|1404.92|4
1650156840000|2022-04-17 00:54:00|1422.03|1404.93|1422.05|1404.95|1422.06|1404.96|1422.02|1404.92|5
1650156850000|2022-04-17 00:54:10|1422.06|1404.96|1422.09|1404.99|1422.12|1405.02|1422|1404.9|11
1650156870000|2022-04-17 00:54:30|1422.06|1404.96|1422.11|1405.01|1422.11|1405.01|1422|1404.9|8
1650156880000|2022-04-17 00:54:40|1422.1|1405|1422.1|1405|1422.1|1405|1422.08|1404.98|4
1650156890000|2022-04-17 00:54:50|1422.13|1405.03|1422.11|1405.01|1422.13|1405.03|1422.04|1404.94|7
1650156900000|2022-04-17 00:55:00|1422.06|1404.96|1422.09|1404.99|1422.1|1405|1422.06|1404.96|4
1650156910000|2022-04-17 00:55:10|1422.1|1405|1422.09|1404.99|1422.11|1405.01|1422.09|1404.99|3
1650156920000|2022-04-17 00:55:20|1422|1404.9|1421.25|1404.15|1422|1404.9|1421.25|1404.15|12
1650156930000|2022-04-17 00:55:30|1421.15|1404.05|1421.15|1404.05|1421.15|1404.05|1421.15|1404.05|1
1650156960000|2022-04-17 00:56:00|1421.2|1404.1|1421.26|1404.16|1421.26|1404.16|1421.16|1404.06|5
1650156970000|2022-04-17 00:56:10|1421.22|1404.12|1421.23|1404.13|1421.27|1404.17|1421.22|1404.12|3
1650156980000|2022-04-17 00:56:20|1421.24|1404.14|1421.25|1404.15|1421.27|1404.17|1421.24|1404.14|3
1650157000000|2022-04-17 00:56:40|1421.3|1404.2|1421.3|1404.2|1421.33|1404.23|1421.3|1404.2|7
1650157010000|2022-04-17 00:56:50|1421.32|1404.22|1421.32|1404.22|1421.32|1404.22|1421.3|1404.2|3
1650157020000|2022-04-17 00:57:00|1421.3|1404.2|1421.26|1404.16|1421.3|1404.2|1421.26|1404.16|2
1650157030000|2022-04-17 00:57:10|1421.27|1404.17|1421.25|1404.15|1421.27|1404.17|1421.25|1404.15|2
1650157040000|2022-04-17 00:57:20|1421.26|1404.16|1421.26|1404.16|1421.29|1404.19|1421.25|1404.15|7
1650157050000|2022-04-17 00:57:30|1421.28|1404.18|1421.28|1404.18|1421.29|1404.19|1421.25|1404.15|6
1650157060000|2022-04-17 00:57:40|1421.3|1404.2|1421.3|1404.2|1421.36|1404.26|1421.3|1404.2|5
1650157070000|2022-04-17 00:57:50|1421.37|1404.27|1421.3|1404.2|1421.37|1404.27|1421.29|1404.19|8
1650157080000|2022-04-17 00:58:00|1421.29|1404.19|1421.29|1404.19|1421.29|1404.19|1421.29|1404.19|1
1650157090000|2022-04-17 00:58:10|1421.34|1404.24|1421.99|1404.89|1421.99|1404.89|1421.34|1404.24|10
1650157100000|2022-04-17 00:58:20|1422|1404.9|1421.99|1404.89|1422|1404.9|1421.99|1404.89|2
1650157110000|2022-04-17 00:58:30|1422.07|1404.97|1422.16|1405.06|1422.17|1405.07|1422.07|1404.97|8
1650157120000|2022-04-17 00:58:40|1422.15|1405.05|1422.15|1405.05|1422.15|1405.05|1422.15|1405.05|1
1650157130000|2022-04-17 00:58:50|1422.11|1405.01|1421.98|1404.88|1422.11|1405.01|1421.98|1404.88|2
1650157140000|2022-04-17 00:59:00|1421.99|1404.89|1421.8|1404.7|1421.99|1404.89|1421.75|1404.65|10
1650157150000|2022-04-17 00:59:10|1421.79|1404.69|1421.22|1404.12|1421.8|1404.7|1421.22|1404.12|10
1650157180000|2022-04-17 00:59:40|1421.18|1404.08|1421.18|1404.08|1421.18|1404.08|1421.18|1404.08|1
1650157190000|2022-04-17 00:59:50|1421.08|1403.98|1421.31|1404.21|1421.32|1404.22|1421.08|1403.98|6
1650157200000|2022-04-17 01:00:00|1421.36|1404.26|1422.13|1405.03|1422.13|1405.03|1421.35|1404.25|12
1650157210000|2022-04-17 01:00:10|1422.06|1404.96|1422.18|1405.08|1422.18|1405.08|1422.06|1404.96|11
1650157220000|2022-04-17 01:00:20|1422.2|1405.1|1422.2|1405.1|1422.2|1405.1|1422.19|1405.09|3
1650157230000|2022-04-17 01:00:30|1422.24|1405.14|1422.11|1405.01|1422.24|1405.14|1422.11|1405.01|4
1650157240000|2022-04-17 01:00:40|1422.12|1405.02|1422.12|1405.02|1422.12|1405.02|1422.06|1404.96|7
1650157250000|2022-04-17 01:00:50|1422.06|1404.96|1422.06|1404.96|1422.14|1405.04|1422.06|1404.96|13
1650157260000|2022-04-17 01:01:00|1422.14|1405.04|1422|1404.9|1422.14|1405.04|1421.92|1404.82|14
1650157270000|2022-04-17 01:01:10|1421.94|1404.84|1421.94|1404.84|1422.02|1404.92|1421.94|1404.84|8
1650157280000|2022-04-17 01:01:20|1422.02|1404.92|1421.91|1404.81|1422.02|1404.92|1421.91|1404.81|14
1650157290000|2022-04-17 01:01:30|1421.93|1404.83|1421.9|1404.8|1421.93|1404.83|1421.89|1404.79|6
1650157300000|2022-04-17 01:01:40|1421.89|1404.79|1421.91|1404.81|1421.92|1404.82|1421.88|1404.78|10
1650157310000|2022-04-17 01:01:50|1421.9|1404.8|1421.91|1404.81|1422.03|1404.93|1421.9|1404.8|11
1650157320000|2022-04-17 01:02:00|1421.9|1404.8|1422|1404.9|1422.07|1404.97|1421.89|1404.79|15
1650157330000|2022-04-17 01:02:10|1422.04|1404.94|1422.04|1404.94|1422.08|1404.98|1422|1404.9|13
1650157340000|2022-04-17 01:02:20|1422.08|1404.98|1422.05|1404.95|1422.08|1404.98|1422.01|1404.91|11
1650157350000|2022-04-17 01:02:30|1422.01|1404.91|1422.01|1404.91|1422.08|1404.98|1422.01|1404.91|9
1650157360000|2022-04-17 01:02:40|1422.04|1404.94|1422.05|1404.95|1422.05|1404.95|1422.01|1404.91|5
1650157370000|2022-04-17 01:02:50|1422.01|1404.91|1422.05|1404.95|1422.05|1404.95|1422|1404.9|7
1650157380000|2022-04-17 01:03:00|1422|1404.9|1422|1404.9|1422.05|1404.95|1421.99|1404.89|5
1650157390000|2022-04-17 01:03:10|1421.99|1404.89|1422|1404.9|1422.04|1404.94|1421.99|1404.89|5
1650157400000|2022-04-17 01:03:20|1422.04|1404.94|1422.05|1404.95|1422.05|1404.95|1421.97|1404.87|6
1650157410000|2022-04-17 01:03:30|1422.04|1404.94|1422.13|1405.03|1422.26|1405.16|1422.02|1404.92|18
1650157420000|2022-04-17 01:03:40|1422.21|1405.11|1422.16|1405.06|1422.22|1405.12|1422.16|1405.06|5
1650157430000|2022-04-17 01:03:50|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1
1650157440000|2022-04-17 01:04:00|1422.16|1405.06|1422.08|1404.98|1422.16|1405.06|1422.05|1404.95|3
1650157450000|2022-04-17 01:04:10|1422.14|1405.04|1422.15|1405.05|1422.15|1405.05|1422.14|1405.04|2
1650157460000|2022-04-17 01:04:20|1422.14|1405.04|1422.15|1405.05|1422.15|1405.05|1422.14|1405.04|2
1650157470000|2022-04-17 01:04:30|1422.14|1405.04|1422.15|1405.05|1422.15|1405.05|1422.14|1405.04|2
1650157480000|2022-04-17 01:04:40|1422.28|1405.18|1422.2|1405.1|1422.29|1405.19|1422.2|1405.1|4
1650157490000|2022-04-17 01:04:50|1422.27|1405.17|1422.23|1405.13|1422.27|1405.17|1422.23|1405.13|4
1650157500000|2022-04-17 01:05:00|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1422.19|1405.09|3
1650157510000|2022-04-17 01:05:10|1422.23|1405.13|1422.3|1405.2|1422.3|1405.2|1422.22|1405.12|8
1650157520000|2022-04-17 01:05:20|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1
1650157530000|2022-04-17 01:05:30|1422.21|1405.11|1422.18|1405.08|1422.22|1405.12|1422.16|1405.06|6
1650157540000|2022-04-17 01:05:40|1422.2|1405.1|1422.17|1405.07|1422.2|1405.1|1422.17|1405.07|3
1650157550000|2022-04-17 01:05:50|1422.16|1405.06|1422.13|1405.03|1422.21|1405.11|1422.13|1405.03|7
1650157560000|2022-04-17 01:06:00|1422.17|1405.07|1422.19|1405.09|1422.27|1405.17|1422.16|1405.06|8
1650157570000|2022-04-17 01:06:10|1422.27|1405.17|1422.21|1405.11|1422.27|1405.17|1422.21|1405.11|3
1650157590000|2022-04-17 01:06:30|1422.27|1405.17|1422.28|1405.18|1422.28|1405.18|1422.27|1405.17|2
1650157620000|2022-04-17 01:07:00|1422.27|1405.17|1422.18|1405.08|1422.27|1405.17|1422.18|1405.08|8
1650157630000|2022-04-17 01:07:10|1422.2|1405.1|1422.1|1405|1422.2|1405.1|1422.07|1404.97|4
1650157640000|2022-04-17 01:07:20|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1
1650157650000|2022-04-17 01:07:30|1422.1|1405|1422.07|1404.97|1422.1|1405|1422.07|1404.97|3
1650157660000|2022-04-17 01:07:40|1422.1|1405|1422.1|1405|1422.1|1405|1422.07|1404.97|5
1650157670000|2022-04-17 01:07:50|1422.09|1404.99|1422.09|1404.99|1422.09|1404.99|1422.09|1404.99|1
1650157680000|2022-04-17 01:08:00|1422.08|1404.98|1422.05|1404.95|1422.16|1405.06|1422.04|1404.94|8
1650157690000|2022-04-17 01:08:10|1422.04|1404.94|1422.04|1404.94|1422.05|1404.95|1422.04|1404.94|3
1650157700000|2022-04-17 01:08:20|1422.05|1404.95|1422.04|1404.94|1422.05|1404.95|1422.04|1404.94|2
1650157710000|2022-04-17 01:08:30|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.04|1404.94|3
1650157720000|2022-04-17 01:08:40|1422.07|1404.97|1422.08|1404.98|1422.15|1405.05|1422.07|1404.97|9
1650157730000|2022-04-17 01:08:50|1422.11|1405.01|1422.1|1405|1422.11|1405.01|1422.1|1405|2
1650157740000|2022-04-17 01:09:00|1422.13|1405.03|1422.03|1404.93|1422.13|1405.03|1422.03|1404.93|2
1650157750000|2022-04-17 01:09:10|1421.98|1404.88|1421.66|1404.56|1421.98|1404.88|1421.66|1404.56|8
1650157760000|2022-04-17 01:09:20|1421.69|1404.59|1421.59|1404.49|1421.71|1404.61|1421.48|1404.38|16
1650157770000|2022-04-17 01:09:30|1421.7|1404.6|1421.76|1404.66|1421.81|1404.71|1421.6|1404.5|25
1650157780000|2022-04-17 01:09:40|1421.42|1404.32|1421.42|1404.32|1421.51|1404.41|1421.39|1404.29|20
1650157790000|2022-04-17 01:09:50|1421.41|1404.31|1422.13|1405.03|1422.14|1405.04|1421.41|1404.31|14
1650157800000|2022-04-17 01:10:00|1422.11|1405.01|1422.81|1405.71|1422.81|1405.71|1422.07|1404.97|15
1650157810000|2022-04-17 01:10:10|1422.85|1405.75|1422.81|1405.71|1422.85|1405.75|1422.81|1405.71|3
1650157830000|2022-04-17 01:10:30|1422.87|1405.77|1422.81|1405.71|1422.89|1405.79|1422.81|1405.71|5
1650157840000|2022-04-17 01:10:40|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1
1650157850000|2022-04-17 01:10:50|1423.13|1406.03|1423.03|1405.93|1423.13|1406.03|1423.03|1405.93|5
1650157860000|2022-04-17 01:11:00|1423.09|1405.99|1423.18|1406.08|1423.18|1406.08|1423.07|1405.97|10
1650157870000|2022-04-17 01:11:10|1423.19|1406.09|1423.29|1406.19|1423.29|1406.19|1423.19|1406.09|2
1650157880000|2022-04-17 01:11:20|1423.26|1406.16|1423.19|1406.09|1423.26|1406.16|1423.19|1406.09|5
1650157890000|2022-04-17 01:11:30|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1423.21|1406.11|1
1650157900000|2022-04-17 01:11:40|1423.2|1406.1|1423.16|1406.06|1423.2|1406.1|1423.16|1406.06|2
1650157920000|2022-04-17 01:12:00|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1
1650157940000|2022-04-17 01:12:20|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1
1650157950000|2022-04-17 01:12:30|1423.08|1405.98|1423.13|1406.03|1423.13|1406.03|1423.08|1405.98|3
1650157990000|2022-04-17 01:13:10|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1
1650158010000|2022-04-17 01:13:30|1423.25|1406.15|1423.23|1406.13|1423.37|1406.27|1423.23|1406.13|7
1650158020000|2022-04-17 01:13:40|1423.13|1406.03|1422.92|1405.82|1423.13|1406.03|1422.9|1405.8|7
1650158030000|2022-04-17 01:13:50|1422.79|1405.69|1422.79|1405.69|1422.79|1405.69|1422.79|1405.69|1
1650158040000|2022-04-17 01:14:00|1422.72|1405.62|1422.61|1405.51|1422.73|1405.63|1422.44|1405.34|17
1650158050000|2022-04-17 01:14:10|1422.53|1405.43|1422.38|1405.28|1422.55|1405.45|1422.36|1405.26|20
1650158060000|2022-04-17 01:14:20|1422.49|1405.39|1422.61|1405.51|1422.61|1405.51|1422.36|1405.26|20
1650158070000|2022-04-17 01:14:30|1422.52|1405.42|1422.37|1405.27|1422.53|1405.43|1422.37|1405.27|17
1650158080000|2022-04-17 01:14:40|1422.36|1405.26|1422.41|1405.31|1422.61|1405.51|1422.36|1405.26|12
1650158090000|2022-04-17 01:14:50|1422.5|1405.4|1422.55|1405.45|1422.76|1405.66|1422.43|1405.33|16
1650158100000|2022-04-17 01:15:00|1422.6|1405.5|1422.47|1405.37|1422.63|1405.53|1422.37|1405.27|16
1650158110000|2022-04-17 01:15:10|1422.5|1405.4|1422.46|1405.36|1422.6|1405.5|1422.43|1405.33|10
1650158120000|2022-04-17 01:15:20|1422.48|1405.38|1422.44|1405.34|1422.54|1405.44|1422.44|1405.34|7
1650158130000|2022-04-17 01:15:30|1422.52|1405.42|1422.5|1405.4|1422.53|1405.43|1422.43|1405.33|11
1650158140000|2022-04-17 01:15:40|1422.56|1405.46|1422.47|1405.37|1422.56|1405.46|1422.46|1405.36|8
1650158150000|2022-04-17 01:15:50|1422.54|1405.44|1422.46|1405.36|1422.63|1405.53|1422.46|1405.36|15
1650158160000|2022-04-17 01:16:00|1422.42|1405.32|1422.41|1405.31|1422.42|1405.32|1422.41|1405.31|4
1650158170000|2022-04-17 01:16:10|1422.42|1405.32|1422.41|1405.31|1422.51|1405.41|1422.41|1405.31|5
1650158190000|2022-04-17 01:16:30|1422.44|1405.34|1422.27|1405.17|1422.44|1405.34|1422.27|1405.17|13
1650158210000|2022-04-17 01:16:50|1422.03|1404.93|1421.53|1404.43|1422.03|1404.93|1421.53|1404.43|9
1650158220000|2022-04-17 01:17:00|1421.33|1404.23|1421.33|1404.23|1421.33|1404.23|1421.33|1404.23|1
1650158230000|2022-04-17 01:17:10|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1
1650158240000|2022-04-17 01:17:20|1421.14|1404.04|1421.13|1404.03|1421.15|1404.05|1421.13|1404.03|3
1650158250000|2022-04-17 01:17:30|1421.08|1403.98|1420.92|1403.82|1421.08|1403.98|1420.92|1403.82|3
1650158290000|2022-04-17 01:18:10|1420.81|1403.71|1420.81|1403.71|1420.81|1403.71|1420.81|1403.71|1
1650158310000|2022-04-17 01:18:30|1420.74|1403.64|1420.46|1403.36|1420.74|1403.64|1420.44|1403.34|11
1650158320000|2022-04-17 01:18:40|1420.44|1403.34|1420.25|1403.15|1420.44|1403.34|1420.23|1403.13|12
1650158330000|2022-04-17 01:18:50|1420.26|1403.16|1420.25|1403.15|1420.26|1403.16|1420.24|1403.14|5
1650158340000|2022-04-17 01:19:00|1420.26|1403.16|1420.1|1403|1420.26|1403.16|1420.1|1403|3
1650158350000|2022-04-17 01:19:10|1420.09|1402.99|1420.09|1402.99|1420.09|1402.99|1420.09|1402.99|1
1650158360000|2022-04-17 01:19:20|1420.1|1403|1419.81|1402.71|1420.1|1403|1419.81|1402.71|8
1650158380000|2022-04-17 01:19:40|1419.67|1402.57|1419.67|1402.57|1419.67|1402.57|1419.67|1402.57|1
1650158390000|2022-04-17 01:19:50|1419.66|1402.56|1419.55|1402.45|1419.66|1402.56|1419.41|1402.31|9
1650158400000|2022-04-17 01:20:00|1419.46|1402.36|1419.69|1402.59|1419.69|1402.59|1419.42|1402.32|8
1650158410000|2022-04-17 01:20:10|1419.68|1402.58|1419.68|1402.58|1419.68|1402.58|1419.68|1402.58|1
1650158440000|2022-04-17 01:20:40|1419.69|1402.59|1419.99|1402.89|1420.06|1402.96|1419.69|1402.59|8
1650158450000|2022-04-17 01:20:50|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1
1650158460000|2022-04-17 01:21:00|1420.06|1402.96|1420.05|1402.95|1420.06|1402.96|1420.05|1402.95|2
1650158470000|2022-04-17 01:21:10|1420.06|1402.96|1420.01|1402.91|1420.06|1402.96|1419.97|1402.87|7
1650158480000|2022-04-17 01:21:20|1420|1402.9|1419.97|1402.87|1420.01|1402.91|1419.97|1402.87|6
1650158490000|2022-04-17 01:21:30|1420.01|1402.91|1419.97|1402.87|1420.01|1402.91|1419.97|1402.87|3
1650158500000|2022-04-17 01:21:40|1420.01|1402.91|1420.04|1402.94|1420.04|1402.94|1419.97|1402.87|6
1650158510000|2022-04-17 01:21:50|1420.03|1402.93|1420.04|1402.94|1420.06|1402.96|1420.03|1402.93|6
1650158520000|2022-04-17 01:22:00|1420.03|1402.93|1419.76|1402.66|1420.03|1402.93|1419.76|1402.66|4
1650158530000|2022-04-17 01:22:10|1419.47|1402.37|1419.33|1402.23|1419.48|1402.38|1419.33|1402.23|7
1650158540000|2022-04-17 01:22:20|1419.34|1402.24|1419.34|1402.24|1419.34|1402.24|1419.34|1402.24|1
1650158550000|2022-04-17 01:22:30|1419.35|1402.25|1419.35|1402.25|1419.39|1402.29|1419.31|1402.21|6
1650158560000|2022-04-17 01:22:40|1419.31|1402.21|1419.21|1402.11|1419.31|1402.21|1419.17|1402.07|14
1650158570000|2022-04-17 01:22:50|1419.24|1402.14|1419.26|1402.16|1419.28|1402.18|1419.24|1402.14|6
1650158580000|2022-04-17 01:23:00|1419.29|1402.19|1419.29|1402.19|1419.3|1402.2|1419.26|1402.16|10
1650158590000|2022-04-17 01:23:10|1419.27|1402.17|1419.41|1402.31|1419.49|1402.39|1419.27|1402.17|11
1650158600000|2022-04-17 01:23:20|1419.42|1402.32|1419.83|1402.73|1419.83|1402.73|1419.42|1402.32|15
1650158610000|2022-04-17 01:23:30|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.97|1402.87|6
1650158620000|2022-04-17 01:23:40|1419.97|1402.87|1420.12|1403.02|1420.13|1403.03|1419.97|1402.87|5
1650158630000|2022-04-17 01:23:50|1420.13|1403.03|1420.7|1403.6|1420.7|1403.6|1420.12|1403.02|7
1650158650000|2022-04-17 01:24:10|1420.74|1403.64|1420.69|1403.59|1420.74|1403.64|1420.69|1403.59|2
1650158660000|2022-04-17 01:24:20|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1
1650158670000|2022-04-17 01:24:30|1421.05|1403.95|1421.18|1404.08|1421.18|1404.08|1421.05|1403.95|3
1650158680000|2022-04-17 01:24:40|1421.24|1404.14|1421.28|1404.18|1421.3|1404.2|1421.24|1404.14|3
1650158690000|2022-04-17 01:24:50|1421.3|1404.2|1421.08|1403.98|1421.3|1404.2|1421.08|1403.98|6
1650158700000|2022-04-17 01:25:00|1421.11|1404.01|1421.18|1404.08|1421.18|1404.08|1421.11|1404.01|3
1650158710000|2022-04-17 01:25:10|1421.12|1404.02|1421.18|1404.08|1421.18|1404.08|1421.1|1404|4
1650158720000|2022-04-17 01:25:20|1421.16|1404.06|1421.21|1404.11|1421.26|1404.16|1421.1|1404|10
1650158730000|2022-04-17 01:25:30|1421.19|1404.09|1421.2|1404.1|1421.27|1404.17|1421.19|1404.09|6
1650158740000|2022-04-17 01:25:40|1421.18|1404.08|1421.13|1404.03|1421.18|1404.08|1421.07|1403.97|11
1650158750000|2022-04-17 01:25:50|1421.1|1404|1421.08|1403.98|1421.1|1404|1421.08|1403.98|5
1650158760000|2022-04-17 01:26:00|1421.09|1403.99|1421.09|1403.99|1421.1|1404|1421.07|1403.97|8
1650158770000|2022-04-17 01:26:10|1421.1|1404|1421.11|1404.01|1421.17|1404.07|1421.1|1404|6
1650158780000|2022-04-17 01:26:20|1421.1|1404|1421.08|1403.98|1421.12|1404.02|1421.08|1403.98|7
1650158790000|2022-04-17 01:26:30|1421.09|1403.99|1421.11|1404.01|1421.11|1404.01|1421.09|1403.99|4
1650158800000|2022-04-17 01:26:40|1421.1|1404|1421.09|1403.99|1421.1|1404|1421.09|1403.99|2
1650158810000|2022-04-17 01:26:50|1421.12|1404.02|1421.08|1403.98|1421.12|1404.02|1421.08|1403.98|3
1650158820000|2022-04-17 01:27:00|1421.11|1404.01|1421.07|1403.97|1421.11|1404.01|1421.07|1403.97|5
1650158830000|2022-04-17 01:27:10|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1
1650158840000|2022-04-17 01:27:20|1421.07|1403.97|1421.07|1403.97|1421.08|1403.98|1421.07|1403.97|3
1650158850000|2022-04-17 01:27:30|1421.05|1403.95|1421.08|1403.98|1421.08|1403.98|1421.05|1403.95|4
1650158860000|2022-04-17 01:27:40|1421.07|1403.97|1420.97|1403.87|1421.07|1403.97|1420.95|1403.85|18
1650158870000|2022-04-17 01:27:50|1420.95|1403.85|1420.3|1403.2|1420.98|1403.88|1420.3|1403.2|14
1650158880000|2022-04-17 01:28:00|1420.28|1403.18|1420.28|1403.18|1420.28|1403.18|1420.28|1403.18|1
1650158890000|2022-04-17 01:28:10|1420.47|1403.37|1420.64|1403.54|1420.64|1403.54|1420.42|1403.32|4
1650158900000|2022-04-17 01:28:20|1420.65|1403.55|1420.65|1403.55|1420.65|1403.55|1420.65|1403.55|1
1650158910000|2022-04-17 01:28:30|1420.58|1403.48|1420.61|1403.51|1420.61|1403.51|1420.54|1403.44|3
1650158920000|2022-04-17 01:28:40|1420.41|1403.31|1420.41|1403.31|1420.41|1403.31|1420.41|1403.31|1
1650158930000|2022-04-17 01:28:50|1420.35|1403.25|1420.36|1403.26|1420.36|1403.26|1420.35|1403.25|2
1650158940000|2022-04-17 01:29:00|1420.31|1403.21|1420.31|1403.21|1420.31|1403.21|1420.31|1403.21|1
1650158960000|2022-04-17 01:29:20|1420.36|1403.26|1420.36|1403.26|1420.36|1403.26|1420.36|1403.26|1
1650159000000|2022-04-17 01:30:00|1420.54|1403.44|1420.54|1403.44|1420.54|1403.44|1420.54|1403.44|1
1650159010000|2022-04-17 01:30:10|1420.47|1403.37|1420.59|1403.49|1420.59|1403.49|1420.47|1403.37|2
1650159020000|2022-04-17 01:30:20|1420.66|1403.56|1420.66|1403.56|1420.66|1403.56|1420.66|1403.56|1
1650159030000|2022-04-17 01:30:30|1420.67|1403.57|1420.14|1403.04|1420.67|1403.57|1420.14|1403.04|5
1650159040000|2022-04-17 01:30:40|1420.13|1403.03|1420.07|1402.97|1420.13|1403.03|1420|1402.9|9
1650159050000|2022-04-17 01:30:50|1420.01|1402.91|1420.07|1402.97|1420.07|1402.97|1420|1402.9|7
1650159060000|2022-04-17 01:31:00|1419.92|1402.82|1419.31|1402.21|1419.92|1402.82|1419.31|1402.21|12
1650159070000|2022-04-17 01:31:10|1419.3|1402.2|1419.32|1402.22|1419.34|1402.24|1419.3|1402.2|5
1650159080000|2022-04-17 01:31:20|1419.33|1402.23|1419.38|1402.28|1419.38|1402.28|1419.32|1402.22|18
1650159090000|2022-04-17 01:31:30|1419.37|1402.27|1419.39|1402.29|1419.39|1402.29|1419.36|1402.26|5
1650159100000|2022-04-17 01:31:40|1419.38|1402.28|1419.44|1402.34|1419.5|1402.4|1419.38|1402.28|9
1650159110000|2022-04-17 01:31:50|1419.42|1402.32|1419.2|1402.1|1419.56|1402.46|1419.2|1402.1|17
1650159120000|2022-04-17 01:32:00|1419.19|1402.09|1419.2|1402.1|1419.21|1402.11|1419.19|1402.09|4
1650159130000|2022-04-17 01:32:10|1419.21|1402.11|1419.23|1402.13|1419.35|1402.25|1419.21|1402.11|8
1650159140000|2022-04-17 01:32:20|1419.24|1402.14|1419.21|1402.11|1419.24|1402.14|1419.21|1402.11|9
1650159150000|2022-04-17 01:32:30|1419.35|1402.25|1419.22|1402.12|1419.35|1402.25|1419.22|1402.12|9
1650159160000|2022-04-17 01:32:40|1419.23|1402.13|1419.24|1402.14|1419.35|1402.25|1419.21|1402.11|16
1650159170000|2022-04-17 01:32:50|1419.26|1402.16|1419.24|1402.14|1419.37|1402.27|1419.23|1402.13|11
1650159180000|2022-04-17 01:33:00|1419.25|1402.15|1419.28|1402.18|1419.28|1402.18|1419.23|1402.13|7
1650159190000|2022-04-17 01:33:10|1419.25|1402.15|1419.24|1402.14|1419.36|1402.26|1419.22|1402.12|13
1650159200000|2022-04-17 01:33:20|1419.25|1402.15|1419.24|1402.14|1419.25|1402.15|1419.23|1402.13|6
1650159210000|2022-04-17 01:33:30|1419.23|1402.13|1419.21|1402.11|1419.23|1402.13|1419.21|1402.11|2
1650159220000|2022-04-17 01:33:40|1419.19|1402.09|1419.19|1402.09|1419.19|1402.09|1419.19|1402.09|1
1650159230000|2022-04-17 01:33:50|1419.03|1401.93|1418.5|1401.4|1419.03|1401.93|1418.48|1401.38|13
1650159240000|2022-04-17 01:34:00|1418.49|1401.39|1418.44|1401.34|1418.52|1401.42|1418.37|1401.27|11
1650159250000|2022-04-17 01:34:10|1418.43|1401.33|1418.18|1401.08|1418.53|1401.43|1418.17|1401.07|18
1650159260000|2022-04-17 01:34:20|1418.27|1401.17|1418.27|1401.17|1418.31|1401.21|1418.22|1401.12|18
1650159270000|2022-04-17 01:34:30|1418.3|1401.2|1418.79|1401.69|1418.8|1401.7|1418.28|1401.18|15
1650159280000|2022-04-17 01:34:40|1418.83|1401.73|1418.84|1401.74|1418.84|1401.74|1418.83|1401.73|2
1650159290000|2022-04-17 01:34:50|1418.89|1401.79|1418.9|1401.8|1418.9|1401.8|1418.87|1401.77|6
1650159300000|2022-04-17 01:35:00|1418.91|1401.81|1418.98|1401.88|1418.98|1401.88|1418.91|1401.81|9
1650159310000|2022-04-17 01:35:10|1418.96|1401.86|1418.96|1401.86|1418.96|1401.86|1418.96|1401.86|1
1650159320000|2022-04-17 01:35:20|1418.91|1401.81|1418.91|1401.81|1418.91|1401.81|1418.91|1401.81|1
1650159350000|2022-04-17 01:35:50|1418.92|1401.82|1418.92|1401.82|1418.92|1401.82|1418.92|1401.82|1
1650159360000|2022-04-17 01:36:00|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1
1650159370000|2022-04-17 01:36:10|1419|1401.9|1419.8|1402.7|1419.8|1402.7|1419|1401.9|12
1650159380000|2022-04-17 01:36:20|1419.87|1402.77|1420|1402.9|1420|1402.9|1419.87|1402.77|9
1650159390000|2022-04-17 01:36:30|1420.02|1402.92|1420.29|1403.19|1420.29|1403.19|1420.02|1402.92|5
1650159400000|2022-04-17 01:36:40|1420.32|1403.22|1420.66|1403.56|1420.89|1403.79|1420.32|1403.22|9
1650159410000|2022-04-17 01:36:50|1420.78|1403.68|1420.79|1403.69|1420.89|1403.79|1420.78|1403.68|5
1650159420000|2022-04-17 01:37:00|1420.8|1403.7|1421.02|1403.92|1421.02|1403.92|1420.8|1403.7|2
1650159430000|2022-04-17 01:37:10|1421.1|1404|1421.1|1404|1421.1|1404|1421.1|1404|1
1650159440000|2022-04-17 01:37:20|1421.25|1404.15|1421.57|1404.47|1421.68|1404.58|1421.25|1404.15|6
1650159450000|2022-04-17 01:37:30|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1
1650159460000|2022-04-17 01:37:40|1421.89|1404.79|1421.84|1404.74|1421.89|1404.79|1421.83|1404.73|3
1650159480000|2022-04-17 01:38:00|1421.56|1404.46|1421.73|1404.63|1421.73|1404.63|1421.56|1404.46|4
1650159490000|2022-04-17 01:38:10|1421.65|1404.55|1421.19|1404.09|1421.66|1404.56|1421.17|1404.07|16
1650159500000|2022-04-17 01:38:20|1421.1|1404|1421.1|1404|1421.12|1404.02|1421.09|1403.99|8
1650159510000|2022-04-17 01:38:30|1421.09|1403.99|1421.1|1404|1421.1|1404|1421.08|1403.98|3
1650159520000|2022-04-17 01:38:40|1421.08|1403.98|1421.06|1403.96|1421.08|1403.98|1421.06|1403.96|2
1650159530000|2022-04-17 01:38:50|1421.05|1403.95|1420.94|1403.84|1421.05|1403.95|1420.94|1403.84|2
1650159540000|2022-04-17 01:39:00|1420.98|1403.88|1420.93|1403.83|1420.98|1403.88|1420.93|1403.83|3
1650159580000|2022-04-17 01:39:40|1420.99|1403.89|1421.08|1403.98|1421.14|1404.04|1420.99|1403.89|4
1650159590000|2022-04-17 01:39:50|1421.07|1403.97|1421.01|1403.91|1421.19|1404.09|1421.01|1403.91|19
1650159600000|2022-04-17 01:40:00|1421.12|1404.02|1421.08|1403.98|1421.12|1404.02|1421.04|1403.94|7
1650159610000|2022-04-17 01:40:10|1421.07|1403.97|1421.06|1403.96|1421.07|1403.97|1421.06|1403.96|2
1650159620000|2022-04-17 01:40:20|1421.08|1403.98|1421.06|1403.96|1421.14|1404.04|1421.06|1403.96|8
1650159630000|2022-04-17 01:40:30|1421.07|1403.97|1421.01|1403.91|1421.07|1403.97|1421.01|1403.91|3
1650159640000|2022-04-17 01:40:40|1421|1403.9|1421.03|1403.93|1421.13|1404.03|1421|1403.9|4
1650159650000|2022-04-17 01:40:50|1421.04|1403.94|1420.97|1403.87|1421.04|1403.94|1420.96|1403.86|7
1650159660000|2022-04-17 01:41:00|1420.95|1403.85|1420.96|1403.86|1421.03|1403.93|1420.95|1403.85|7
1650159670000|2022-04-17 01:41:10|1420.97|1403.87|1420.95|1403.85|1420.97|1403.87|1420.95|1403.85|2
1650159680000|2022-04-17 01:41:20|1420.97|1403.87|1420.97|1403.87|1420.98|1403.88|1420.97|1403.87|3
1650159690000|2022-04-17 01:41:30|1420.96|1403.86|1420.95|1403.85|1420.96|1403.86|1420.95|1403.85|2
1650159710000|2022-04-17 01:41:50|1421.06|1403.96|1421|1403.9|1421.06|1403.96|1420.95|1403.85|11
1650159720000|2022-04-17 01:42:00|1420.99|1403.89|1420.98|1403.88|1420.99|1403.89|1420.97|1403.87|4
1650159740000|2022-04-17 01:42:20|1421.02|1403.92|1421.08|1403.98|1421.13|1404.03|1421.01|1403.91|6
1650159750000|2022-04-17 01:42:30|1421.09|1403.99|1421.06|1403.96|1421.09|1403.99|1421.06|1403.96|3
1650159770000|2022-04-17 01:42:50|1421.01|1403.91|1421.02|1403.92|1421.04|1403.94|1421.01|1403.91|4
1650159780000|2022-04-17 01:43:00|1421|1403.9|1420.99|1403.89|1421|1403.9|1420.99|1403.89|2
1650159790000|2022-04-17 01:43:10|1420.98|1403.88|1421.11|1404.01|1421.11|1404.01|1420.98|1403.88|3
1650159800000|2022-04-17 01:43:20|1421.08|1403.98|1420.4|1403.3|1421.08|1403.98|1420.4|1403.3|15
1650159820000|2022-04-17 01:43:40|1420.37|1403.27|1420.22|1403.12|1420.46|1403.36|1420.22|1403.12|5
1650159840000|2022-04-17 01:44:00|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650159860000|2022-04-17 01:44:20|1420.11|1403.01|1420.15|1403.05|1420.22|1403.12|1420.11|1403.01|6
1650159870000|2022-04-17 01:44:30|1420.23|1403.13|1420.18|1403.08|1420.27|1403.17|1420.18|1403.08|3
1650159880000|2022-04-17 01:44:40|1420.26|1403.16|1420.32|1403.22|1420.32|1403.22|1420.24|1403.14|4
1650159900000|2022-04-17 01:45:00|1420.31|1403.21|1420.29|1403.19|1420.31|1403.21|1420.29|1403.19|2
1650159910000|2022-04-17 01:45:10|1420.24|1403.14|1420.21|1403.11|1420.24|1403.14|1420.21|1403.11|2
1650159940000|2022-04-17 01:45:40|1420.2|1403.1|1420.78|1403.68|1420.78|1403.68|1420.2|1403.1|5
1650159950000|2022-04-17 01:45:50|1420.79|1403.69|1420.9|1403.8|1420.93|1403.83|1420.79|1403.69|7
1650159960000|2022-04-17 01:46:00|1420.91|1403.81|1420.92|1403.82|1420.95|1403.85|1420.91|1403.81|6
1650159970000|2022-04-17 01:46:10|1420.89|1403.79|1420.89|1403.79|1420.89|1403.79|1420.89|1403.79|1
1650159980000|2022-04-17 01:46:20|1420.87|1403.77|1420.81|1403.71|1420.87|1403.77|1420.81|1403.71|3
1650159990000|2022-04-17 01:46:30|1420.92|1403.82|1420.94|1403.84|1420.94|1403.84|1420.92|1403.82|3
1650160000000|2022-04-17 01:46:40|1420.93|1403.83|1420.93|1403.83|1420.93|1403.83|1420.93|1403.83|1
1650160020000|2022-04-17 01:47:00|1420.97|1403.87|1421.04|1403.94|1421.04|1403.94|1420.97|1403.87|4
1650160030000|2022-04-17 01:47:10|1421.05|1403.95|1421.11|1404.01|1421.12|1404.02|1421.05|1403.95|4
1650160040000|2022-04-17 01:47:20|1421.16|1404.06|1421.19|1404.09|1421.2|1404.1|1421.14|1404.04|5
1650160050000|2022-04-17 01:47:30|1421.21|1404.11|1421.25|1404.15|1421.29|1404.19|1421.21|1404.11|5
1650160060000|2022-04-17 01:47:40|1421.22|1404.12|1421.04|1403.94|1421.22|1404.12|1421.04|1403.94|10
1650160090000|2022-04-17 01:48:10|1421.03|1403.93|1421.04|1403.94|1421.04|1403.94|1421.03|1403.93|2
1650160110000|2022-04-17 01:48:30|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1
1650160130000|2022-04-17 01:48:50|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1650160140000|2022-04-17 01:49:00|1421.01|1403.91|1421.02|1403.92|1421.03|1403.93|1421.01|1403.91|5
1650160150000|2022-04-17 01:49:10|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1
1650160160000|2022-04-17 01:49:20|1420.96|1403.86|1420.96|1403.86|1420.96|1403.86|1420.96|1403.86|1
1650160170000|2022-04-17 01:49:30|1420.97|1403.87|1420.98|1403.88|1420.98|1403.88|1420.97|1403.87|2
1650160200000|2022-04-17 01:50:00|1421.01|1403.91|1421|1403.9|1421.01|1403.91|1421|1403.9|2
1650160210000|2022-04-17 01:50:10|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1650160230000|2022-04-17 01:50:30|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1
1650160250000|2022-04-17 01:50:50|1421.03|1403.93|1421.32|1404.22|1421.32|1404.22|1421.03|1403.93|8
1650160260000|2022-04-17 01:51:00|1421.35|1404.25|1421.57|1404.47|1421.61|1404.51|1421.35|1404.25|5
1650160270000|2022-04-17 01:51:10|1421.65|1404.55|1421.95|1404.85|1421.95|1404.85|1421.51|1404.41|14
1650160280000|2022-04-17 01:51:20|1421.94|1404.84|1421.95|1404.85|1421.95|1404.85|1421.89|1404.79|5
1650160290000|2022-04-17 01:51:30|1421.94|1404.84|1421.9|1404.8|1421.94|1404.84|1421.9|1404.8|2
1650160300000|2022-04-17 01:51:40|1421.84|1404.74|1421.32|1404.22|1421.84|1404.74|1421.32|1404.22|13
1650160310000|2022-04-17 01:51:50|1421.24|1404.14|1421.02|1403.92|1421.24|1404.14|1421.02|1403.92|7
1650160320000|2022-04-17 01:52:00|1421.04|1403.94|1421.06|1403.96|1421.06|1403.96|1421.04|1403.94|2
1650160330000|2022-04-17 01:52:10|1421.07|1403.97|1421.06|1403.96|1421.07|1403.97|1421.06|1403.96|2
1650160340000|2022-04-17 01:52:20|1421.07|1403.97|1421.12|1404.02|1421.12|1404.02|1421.07|1403.97|2
1650160350000|2022-04-17 01:52:30|1421.11|1404.01|1421.06|1403.96|1421.11|1404.01|1421.06|1403.96|4
1650160360000|2022-04-17 01:52:40|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421|1403.9|4
1650160370000|2022-04-17 01:52:50|1421.01|1403.91|1420.97|1403.87|1421.02|1403.92|1420.97|1403.87|5
1650160380000|2022-04-17 01:53:00|1420.99|1403.89|1420.95|1403.85|1421.05|1403.95|1420.95|1403.85|5
1650160410000|2022-04-17 01:53:30|1420.96|1403.86|1420.51|1403.41|1420.96|1403.86|1420.51|1403.41|8
1650160420000|2022-04-17 01:53:40|1420.45|1403.35|1420.3|1403.2|1420.45|1403.35|1420.3|1403.2|4
1650160430000|2022-04-17 01:53:50|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1
1650160440000|2022-04-17 01:54:00|1420.12|1403.02|1420.13|1403.03|1420.15|1403.05|1420.12|1403.02|4
1650160460000|2022-04-17 01:54:20|1420.11|1403.01|1420.11|1403.01|1420.11|1403.01|1420.11|1403.01|1
1650160470000|2022-04-17 01:54:30|1420.09|1402.99|1420.09|1402.99|1420.09|1402.99|1420.09|1402.99|1
1650160480000|2022-04-17 01:54:40|1420.11|1403.01|1420.11|1403.01|1420.11|1403.01|1420.11|1403.01|1
1650160490000|2022-04-17 01:54:50|1420.17|1403.07|1420.13|1403.03|1420.19|1403.09|1420.13|1403.03|15
1650160500000|2022-04-17 01:55:00|1420.18|1403.08|1420.17|1403.07|1420.22|1403.12|1420.14|1403.04|16
1650160510000|2022-04-17 01:55:10|1420.22|1403.12|1420.17|1403.07|1420.22|1403.12|1420.16|1403.06|6
1650160520000|2022-04-17 01:55:20|1420.22|1403.12|1420.19|1403.09|1420.23|1403.13|1420.17|1403.07|11
1650160530000|2022-04-17 01:55:30|1420.22|1403.12|1420.45|1403.35|1420.45|1403.35|1420.19|1403.09|13
1650160540000|2022-04-17 01:55:40|1420.46|1403.36|1420.82|1403.72|1420.89|1403.79|1420.46|1403.36|8
1650160550000|2022-04-17 01:55:50|1420.86|1403.76|1420.86|1403.76|1420.86|1403.76|1420.86|1403.76|1
1650160560000|2022-04-17 01:56:00|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1420.83|1403.73|1
1650160590000|2022-04-17 01:56:30|1420.94|1403.84|1420.92|1403.82|1420.94|1403.84|1420.9|1403.8|6
1650160610000|2022-04-17 01:56:50|1420.8|1403.7|1421.03|1403.93|1421.03|1403.93|1420.8|1403.7|4
1650160620000|2022-04-17 01:57:00|1421.04|1403.94|1421.05|1403.95|1421.05|1403.95|1421.03|1403.93|4
1650160630000|2022-04-17 01:57:10|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1
1650160640000|2022-04-17 01:57:20|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1
1650160650000|2022-04-17 01:57:30|1420.82|1403.72|1420.82|1403.72|1420.82|1403.72|1420.82|1403.72|1
1650160670000|2022-04-17 01:57:50|1420.75|1403.65|1420.75|1403.65|1420.75|1403.65|1420.75|1403.65|1
1650160680000|2022-04-17 01:58:00|1420.85|1403.75|1420.96|1403.86|1420.96|1403.86|1420.82|1403.72|8
1650160690000|2022-04-17 01:58:10|1420.95|1403.85|1420.99|1403.89|1420.99|1403.89|1420.95|1403.85|2
1650160700000|2022-04-17 01:58:20|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1650160710000|2022-04-17 01:58:30|1421.04|1403.94|1421.03|1403.93|1421.04|1403.94|1421.03|1403.93|2
1650160720000|2022-04-17 01:58:40|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1
1650160740000|2022-04-17 01:59:00|1420.86|1403.76|1420.67|1403.57|1420.86|1403.76|1420.67|1403.57|7
1650160750000|2022-04-17 01:59:10|1420.7|1403.6|1420.67|1403.57|1420.7|1403.6|1420.67|1403.57|3
1650160770000|2022-04-17 01:59:30|1420.7|1403.6|1420.66|1403.56|1420.74|1403.64|1420.66|1403.56|6
1650160790000|2022-04-17 01:59:50|1420.68|1403.58|1420.66|1403.56|1420.69|1403.59|1420.66|1403.56|3
1650160800000|2022-04-17 02:00:00|1420.68|1403.58|1420.93|1403.83|1420.96|1403.86|1420.66|1403.56|7
1650160810000|2022-04-17 02:00:10|1420.91|1403.81|1420.94|1403.84|1420.94|1403.84|1420.91|1403.81|3
1650160820000|2022-04-17 02:00:20|1421.08|1403.98|1421.04|1403.94|1421.11|1404.01|1420.92|1403.82|13
1650160830000|2022-04-17 02:00:30|1421.01|1403.91|1420.98|1403.88|1421.01|1403.91|1420.96|1403.86|4
1650160840000|2022-04-17 02:00:40|1420.99|1403.89|1420.95|1403.85|1420.99|1403.89|1420.93|1403.83|6
1650160860000|2022-04-17 02:01:00|1420.96|1403.86|1420.99|1403.89|1420.99|1403.89|1420.93|1403.83|9
1650160870000|2022-04-17 02:01:10|1420.96|1403.86|1420.96|1403.86|1420.98|1403.88|1420.96|1403.86|11
1650160880000|2022-04-17 02:01:20|1420.91|1403.81|1420.69|1403.59|1420.91|1403.81|1420.69|1403.59|3
1650160890000|2022-04-17 02:01:30|1420.68|1403.58|1420.71|1403.61|1420.71|1403.61|1420.68|1403.58|2
1650160910000|2022-04-17 02:01:50|1420.63|1403.53|1420.41|1403.31|1420.71|1403.61|1420.41|1403.31|4
1650160920000|2022-04-17 02:02:00|1420.42|1403.32|1420.39|1403.29|1420.42|1403.32|1420.39|1403.29|3
1650160930000|2022-04-17 02:02:10|1420.35|1403.25|1420.35|1403.25|1420.35|1403.25|1420.35|1403.25|1
1650160940000|2022-04-17 02:02:20|1420.27|1403.17|1420.28|1403.18|1420.29|1403.19|1420.27|1403.17|3
1650160950000|2022-04-17 02:02:30|1420.27|1403.17|1420.3|1403.2|1420.3|1403.2|1420.26|1403.16|3
1650160960000|2022-04-17 02:02:40|1420.14|1403.04|1419.88|1402.78|1420.14|1403.04|1419.88|1402.78|3
1650160970000|2022-04-17 02:02:50|1419.63|1402.53|1419.63|1402.53|1419.63|1402.53|1419.63|1402.53|1
1650160980000|2022-04-17 02:03:00|1419.64|1402.54|1419.47|1402.37|1419.64|1402.54|1419.47|1402.37|2
1650161000000|2022-04-17 02:03:20|1419.48|1402.38|1419.48|1402.38|1419.48|1402.38|1419.48|1402.38|1
1650161030000|2022-04-17 02:03:50|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1
1650161080000|2022-04-17 02:04:40|1419.45|1402.35|1419.19|1402.09|1419.45|1402.35|1419.19|1402.09|5
1650161090000|2022-04-17 02:04:50|1419.1|1402|1419.1|1402|1419.1|1402|1419.1|1402|1
1650161100000|2022-04-17 02:05:00|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1
1650161120000|2022-04-17 02:05:20|1419.05|1401.95|1419.02|1401.92|1419.05|1401.95|1418.99|1401.89|5
1650161130000|2022-04-17 02:05:30|1419.01|1401.91|1419.22|1402.12|1419.22|1402.12|1419.01|1401.91|7
1650161140000|2022-04-17 02:05:40|1419.2|1402.1|1419.19|1402.09|1419.2|1402.1|1419.19|1402.09|2
1650161150000|2022-04-17 02:05:50|1419.21|1402.11|1419.21|1402.11|1419.21|1402.11|1419.21|1402.11|1
1650161160000|2022-04-17 02:06:00|1419.22|1402.12|1419.12|1402.02|1419.22|1402.12|1419.11|1402.01|9
1650161170000|2022-04-17 02:06:10|1419.13|1402.03|1419.25|1402.15|1419.34|1402.24|1419.13|1402.03|10
1650161180000|2022-04-17 02:06:20|1419.32|1402.22|1419.32|1402.22|1419.32|1402.22|1419.32|1402.22|1
1650161190000|2022-04-17 02:06:30|1419.46|1402.36|1419.44|1402.34|1419.46|1402.36|1419.38|1402.28|4
1650161210000|2022-04-17 02:06:50|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1
1650161230000|2022-04-17 02:07:10|1419.46|1402.36|1419.49|1402.39|1419.49|1402.39|1419.46|1402.36|2
1650161250000|2022-04-17 02:07:30|1419.51|1402.41|1419.5|1402.4|1419.51|1402.41|1419.5|1402.4|4
1650161260000|2022-04-17 02:07:40|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1
1650161280000|2022-04-17 02:08:00|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1
1650161290000|2022-04-17 02:08:10|1419.48|1402.38|1419.48|1402.38|1419.48|1402.38|1419.48|1402.38|1
1650161300000|2022-04-17 02:08:20|1419.49|1402.39|1419.49|1402.39|1419.49|1402.39|1419.49|1402.39|1
1650161310000|2022-04-17 02:08:30|1419.44|1402.34|1419.26|1402.16|1419.44|1402.34|1419.26|1402.16|9
1650161320000|2022-04-17 02:08:40|1419.19|1402.09|1419.26|1402.16|1419.26|1402.16|1419.19|1402.09|4
1650161330000|2022-04-17 02:08:50|1419.11|1402.01|1419.11|1402.01|1419.19|1402.09|1419.11|1402.01|7
1650161340000|2022-04-17 02:09:00|1419.14|1402.04|1419.26|1402.16|1419.29|1402.19|1419.14|1402.04|8
1650161380000|2022-04-17 02:09:40|1419.28|1402.18|1419.28|1402.18|1419.28|1402.18|1419.28|1402.18|1
1650161390000|2022-04-17 02:09:50|1419.32|1402.22|1419.31|1402.21|1419.32|1402.22|1419.31|1402.21|2
1650161400000|2022-04-17 02:10:00|1419.28|1402.18|1419.26|1402.16|1419.28|1402.18|1419.26|1402.16|2
1650161410000|2022-04-17 02:10:10|1419.24|1402.14|1419.23|1402.13|1419.24|1402.14|1419.23|1402.13|2
1650161440000|2022-04-17 02:10:40|1419.22|1402.12|1419.2|1402.1|1419.22|1402.12|1419.2|1402.1|2
1650161450000|2022-04-17 02:10:50|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1
1650161460000|2022-04-17 02:11:00|1419.15|1402.05|1419.02|1401.92|1419.15|1402.05|1419.02|1401.92|4
1650161470000|2022-04-17 02:11:10|1419.05|1401.95|1419.08|1401.98|1419.08|1401.98|1419.02|1401.92|10
1650161480000|2022-04-17 02:11:20|1419.06|1401.96|1419.09|1401.99|1419.09|1401.99|1419.02|1401.92|7
1650161490000|2022-04-17 02:11:30|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1650161500000|2022-04-17 02:11:40|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1
1650161510000|2022-04-17 02:11:50|1418.93|1401.83|1418.85|1401.75|1418.93|1401.83|1418.85|1401.75|6
1650161530000|2022-04-17 02:12:10|1418.89|1401.79|1418.95|1401.85|1418.95|1401.85|1418.89|1401.79|2
1650161540000|2022-04-17 02:12:20|1418.97|1401.87|1418.89|1401.79|1418.97|1401.87|1418.89|1401.79|4
1650161560000|2022-04-17 02:12:40|1418.94|1401.84|1419.11|1402.01|1419.13|1402.03|1418.94|1401.84|15
1650161570000|2022-04-17 02:12:50|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1
1650161580000|2022-04-17 02:13:00|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1
1650161590000|2022-04-17 02:13:10|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1419.15|1402.05|8
1650161600000|2022-04-17 02:13:20|1419.35|1402.25|1419.81|1402.71|1419.81|1402.71|1419.32|1402.22|10
1650161610000|2022-04-17 02:13:30|1419.86|1402.76|1420.25|1403.15|1420.34|1403.24|1419.86|1402.76|10
1650161630000|2022-04-17 02:13:50|1420.31|1403.21|1420.32|1403.22|1420.32|1403.22|1420.31|1403.21|2
1650161640000|2022-04-17 02:14:00|1420.34|1403.24|1420.31|1403.21|1420.34|1403.24|1420.25|1403.15|4
1650161650000|2022-04-17 02:14:10|1420.33|1403.23|1420.39|1403.29|1420.45|1403.35|1420.33|1403.23|7
1650161670000|2022-04-17 02:14:30|1420.41|1403.31|1420.42|1403.32|1420.42|1403.32|1420.41|1403.31|2
1650161680000|2022-04-17 02:14:40|1420.43|1403.33|1420.4|1403.3|1420.47|1403.37|1420.4|1403.3|5
1650161690000|2022-04-17 02:14:50|1420.45|1403.35|1420.36|1403.26|1420.45|1403.35|1420.36|1403.26|4
1650161700000|2022-04-17 02:15:00|1420.35|1403.25|1420.35|1403.25|1420.35|1403.25|1420.35|1403.25|1
1650161720000|2022-04-17 02:15:20|1420.37|1403.27|1420.37|1403.27|1420.37|1403.27|1420.37|1403.27|1
1650161730000|2022-04-17 02:15:30|1420.45|1403.35|1420.45|1403.35|1420.45|1403.35|1420.45|1403.35|1
1650161750000|2022-04-17 02:15:50|1420.43|1403.33|1420.43|1403.33|1420.43|1403.33|1420.43|1403.33|1
1650161760000|2022-04-17 02:16:00|1420.42|1403.32|1420.42|1403.32|1420.42|1403.32|1420.42|1403.32|1
1650161780000|2022-04-17 02:16:20|1420.37|1403.27|1420.23|1403.13|1420.38|1403.28|1420.23|1403.13|7
1650161790000|2022-04-17 02:16:30|1420.13|1403.03|1419.59|1402.49|1420.14|1403.04|1419.58|1402.48|14
1650161800000|2022-04-17 02:16:40|1419.61|1402.51|1419.34|1402.24|1419.61|1402.51|1419.34|1402.24|5
1650161810000|2022-04-17 02:16:50|1419.45|1402.35|1419.02|1401.92|1419.45|1402.35|1419.02|1401.92|7
1650161820000|2022-04-17 02:17:00|1418.93|1401.83|1418.93|1401.83|1418.93|1401.83|1418.93|1401.83|1
1650161850000|2022-04-17 02:17:30|1418.94|1401.84|1418.94|1401.84|1418.94|1401.84|1418.94|1401.84|1
1650161860000|2022-04-17 02:17:40|1418.59|1401.49|1418.39|1401.29|1418.59|1401.49|1418.39|1401.29|2
1650161880000|2022-04-17 02:18:00|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1
1650161900000|2022-04-17 02:18:20|1418.55|1401.45|1418.55|1401.45|1418.55|1401.45|1418.55|1401.45|1
1650161910000|2022-04-17 02:18:30|1418.75|1401.65|1418.75|1401.65|1418.75|1401.65|1418.75|1401.65|1
1650161930000|2022-04-17 02:18:50|1418.76|1401.66|1419.16|1402.06|1419.16|1402.06|1418.72|1401.62|8
1650161940000|2022-04-17 02:19:00|1419.43|1402.33|1419.44|1402.34|1419.44|1402.34|1419.43|1402.33|2
1650161950000|2022-04-17 02:19:10|1419.29|1402.19|1419.23|1402.13|1419.29|1402.19|1419.23|1402.13|2
1650161970000|2022-04-17 02:19:30|1419.25|1402.15|1419.25|1402.15|1419.25|1402.15|1419.25|1402.15|1
1650161990000|2022-04-17 02:19:50|1419.2|1402.1|1419.22|1402.12|1419.23|1402.13|1419.19|1402.09|5
1650162000000|2022-04-17 02:20:00|1419.26|1402.16|1419.26|1402.16|1419.26|1402.16|1419.26|1402.16|1
1650162020000|2022-04-17 02:20:20|1419.24|1402.14|1419.24|1402.14|1419.24|1402.14|1419.24|1402.14|1
1650162040000|2022-04-17 02:20:40|1419.26|1402.16|1419.27|1402.17|1419.32|1402.22|1419.26|1402.16|7
1650162050000|2022-04-17 02:20:50|1419.25|1402.15|1419.21|1402.11|1419.25|1402.15|1419.21|1402.11|4
1650162060000|2022-04-17 02:21:00|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1
1650162070000|2022-04-17 02:21:10|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1
1650162100000|2022-04-17 02:21:40|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1419.16|1402.06|1
1650162120000|2022-04-17 02:22:00|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1
1650162130000|2022-04-17 02:22:10|1419.18|1402.08|1419.16|1402.06|1419.25|1402.15|1419.16|1402.06|6
1650162140000|2022-04-17 02:22:20|1419.17|1402.07|1419.1|1402|1419.17|1402.07|1419.09|1401.99|8
1650162160000|2022-04-17 02:22:40|1419.09|1401.99|1419.1|1402|1419.1|1402|1419.09|1401.99|2
1650162280000|2022-04-17 02:24:40|1419.14|1402.04|1419.14|1402.04|1419.14|1402.04|1419.13|1402.03|3
1650162290000|2022-04-17 02:24:50|1419.18|1402.08|1419.42|1402.32|1419.42|1402.32|1419.17|1402.07|7
1650162300000|2022-04-17 02:25:00|1419.44|1402.34|1419.71|1402.61|1419.72|1402.62|1419.33|1402.23|12
1650162310000|2022-04-17 02:25:10|1419.72|1402.62|1419.73|1402.63|1419.74|1402.64|1419.72|1402.62|3
1650162320000|2022-04-17 02:25:20|1419.68|1402.58|1419.64|1402.54|1419.68|1402.58|1419.64|1402.54|2
1650162340000|2022-04-17 02:25:40|1419.52|1402.42|1419.33|1402.23|1419.54|1402.44|1419.33|1402.23|5
1650162360000|2022-04-17 02:26:00|1419.34|1402.24|1419.27|1402.17|1419.34|1402.24|1419.27|1402.17|2
1650162370000|2022-04-17 02:26:10|1419.3|1402.2|1419.3|1402.2|1419.3|1402.2|1419.3|1402.2|1
1650162400000|2022-04-17 02:26:40|1419.25|1402.15|1419.22|1402.12|1419.25|1402.15|1419.22|1402.12|2
1650162420000|2022-04-17 02:27:00|1419.19|1402.09|1419.19|1402.09|1419.19|1402.09|1419.19|1402.09|1
1650162440000|2022-04-17 02:27:20|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1
1650162450000|2022-04-17 02:27:30|1419.07|1401.97|1418.57|1401.47|1419.07|1401.97|1418.57|1401.47|6
1650162480000|2022-04-17 02:28:00|1418.42|1401.32|1417.84|1400.74|1418.42|1401.32|1417.84|1400.74|10
1650162490000|2022-04-17 02:28:10|1417.75|1400.65|1417.76|1400.66|1417.76|1400.66|1417.75|1400.65|2
1650162500000|2022-04-17 02:28:20|1417.75|1400.65|1417.75|1400.65|1417.75|1400.65|1417.75|1400.65|1
1650162510000|2022-04-17 02:28:30|1417.82|1400.72|1417.82|1400.72|1418.05|1400.95|1417.82|1400.72|11
1650162520000|2022-04-17 02:28:40|1417.75|1400.65|1417.75|1400.65|1417.82|1400.72|1417.75|1400.65|6
1650162530000|2022-04-17 02:28:50|1417.68|1400.58|1417.63|1400.53|1417.68|1400.58|1417.63|1400.53|4
1650162540000|2022-04-17 02:29:00|1417.61|1400.51|1417.61|1400.51|1417.61|1400.51|1417.61|1400.51|1
1650162560000|2022-04-17 02:29:20|1417.6|1400.5|1416.64|1399.54|1417.6|1400.5|1416.64|1399.54|9
1650162570000|2022-04-17 02:29:30|1416.68|1399.58|1416.64|1399.54|1416.68|1399.58|1416.64|1399.54|2
1650162580000|2022-04-17 02:29:40|1416.49|1399.39|1415.85|1398.75|1416.49|1399.39|1415.85|1398.75|10
1650162590000|2022-04-17 02:29:50|1415.6|1398.5|1415.6|1398.5|1415.6|1398.5|1415.6|1398.5|1
1650162600000|2022-04-17 02:30:00|1415.63|1398.53|1415.97|1398.87|1415.97|1398.87|1415.33|1398.23|9
1650162610000|2022-04-17 02:30:10|1415.88|1398.78|1415.51|1398.41|1415.88|1398.78|1415.28|1398.18|6
1650162620000|2022-04-17 02:30:20|1415.22|1398.12|1415.22|1398.12|1415.22|1398.12|1415.22|1398.12|1
1650162630000|2022-04-17 02:30:30|1415.21|1398.11|1414.67|1397.57|1415.21|1398.11|1414.67|1397.57|8
1650162640000|2022-04-17 02:30:40|1414.54|1397.44|1414.51|1397.41|1414.54|1397.44|1414.51|1397.41|2
1650162660000|2022-04-17 02:31:00|1414.36|1397.26|1414.29|1397.19|1414.36|1397.26|1414.29|1397.19|2
1650162670000|2022-04-17 02:31:10|1414.3|1397.2|1414.72|1397.62|1414.79|1397.69|1414.3|1397.2|9
1650162680000|2022-04-17 02:31:20|1414.91|1397.81|1414.97|1397.87|1414.98|1397.88|1414.91|1397.81|8
1650162690000|2022-04-17 02:31:30|1414.94|1397.84|1415.02|1397.92|1415.02|1397.92|1414.92|1397.82|8
1650162700000|2022-04-17 02:31:40|1415|1397.9|1414.93|1397.83|1415.01|1397.91|1414.93|1397.83|6
1650162710000|2022-04-17 02:31:50|1414.81|1397.71|1414.57|1397.47|1414.81|1397.71|1414.57|1397.47|2
1650162720000|2022-04-17 02:32:00|1414.51|1397.41|1414.29|1397.19|1414.51|1397.41|1414.29|1397.19|2
1650162730000|2022-04-17 02:32:10|1414.31|1397.21|1414.31|1397.21|1414.36|1397.26|1414.31|1397.21|3
1650162740000|2022-04-17 02:32:20|1414.36|1397.26|1414.54|1397.44|1414.54|1397.44|1414.31|1397.21|4
1650162750000|2022-04-17 02:32:30|1414.65|1397.55|1414.81|1397.71|1414.85|1397.75|1414.65|1397.55|3
1650162760000|2022-04-17 02:32:40|1414.85|1397.75|1415.05|1397.95|1415.05|1397.95|1414.85|1397.75|4
1650162770000|2022-04-17 02:32:50|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1
1650162780000|2022-04-17 02:33:00|1415.08|1397.98|1416.02|1398.92|1416.02|1398.92|1415.08|1397.98|8
1650162800000|2022-04-17 02:33:20|1416.01|1398.91|1416.09|1398.99|1416.12|1399.02|1416.01|1398.91|6
1650162810000|2022-04-17 02:33:30|1416.03|1398.93|1415.45|1398.35|1416.03|1398.93|1415.45|1398.35|4
1650162820000|2022-04-17 02:33:40|1415.31|1398.21|1415.33|1398.23|1415.33|1398.23|1415.31|1398.21|2
1650162830000|2022-04-17 02:33:50|1415.28|1398.18|1415.28|1398.18|1415.28|1398.18|1415.28|1398.18|1
1650162840000|2022-04-17 02:34:00|1415.21|1398.11|1414.81|1397.71|1415.21|1398.11|1414.81|1397.71|14
1650162860000|2022-04-17 02:34:20|1414.69|1397.59|1414.69|1397.59|1414.69|1397.59|1414.69|1397.59|1
1650162870000|2022-04-17 02:34:30|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1
1650162880000|2022-04-17 02:34:40|1414.75|1397.65|1414.7|1397.6|1414.75|1397.65|1414.7|1397.6|2
1650162890000|2022-04-17 02:34:50|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1414.49|1397.39|1
1650162900000|2022-04-17 02:35:00|1414.33|1397.23|1414.35|1397.25|1414.35|1397.25|1414.33|1397.23|2
1650162910000|2022-04-17 02:35:10|1414.33|1397.23|1414.33|1397.23|1414.33|1397.23|1414.33|1397.23|1
1650162920000|2022-04-17 02:35:20|1414.27|1397.17|1413.86|1396.76|1414.27|1397.17|1413.86|1396.76|10
1650162930000|2022-04-17 02:35:30|1413.85|1396.75|1414|1396.9|1414|1396.9|1413.85|1396.75|4
1650162940000|2022-04-17 02:35:40|1414.05|1396.95|1414.11|1397.01|1414.11|1397.01|1414.05|1396.95|5
1650162950000|2022-04-17 02:35:50|1414.1|1397|1414.1|1397|1414.11|1397.01|1414.09|1396.99|7
1650162960000|2022-04-17 02:36:00|1414.11|1397.01|1414.36|1397.26|1414.36|1397.26|1414.11|1397.01|4
1650162970000|2022-04-17 02:36:10|1414.38|1397.28|1414.94|1397.84|1414.94|1397.84|1414.38|1397.28|11
1650162980000|2022-04-17 02:36:20|1414.95|1397.85|1414.96|1397.86|1414.96|1397.86|1414.95|1397.85|4
1650162990000|2022-04-17 02:36:30|1414.95|1397.85|1415.19|1398.09|1415.19|1398.09|1414.95|1397.85|3
1650163000000|2022-04-17 02:36:40|1415.21|1398.11|1415.21|1398.11|1415.21|1398.11|1415.21|1398.11|1
1650163010000|2022-04-17 02:36:50|1415.22|1398.12|1415.22|1398.12|1415.22|1398.12|1415.22|1398.12|1
1650163020000|2022-04-17 02:37:00|1415.29|1398.19|1415.71|1398.61|1415.71|1398.61|1415.29|1398.19|3
1650163030000|2022-04-17 02:37:10|1415.67|1398.57|1415.84|1398.74|1415.84|1398.74|1415.67|1398.57|4
1650163040000|2022-04-17 02:37:20|1415.87|1398.77|1415.9|1398.8|1415.9|1398.8|1415.87|1398.77|2
1650163070000|2022-04-17 02:37:50|1415.77|1398.67|1415.77|1398.67|1415.77|1398.67|1415.77|1398.67|1
1650163080000|2022-04-17 02:38:00|1415.81|1398.71|1415.49|1398.39|1415.82|1398.72|1415.48|1398.38|6
1650163090000|2022-04-17 02:38:10|1415.47|1398.37|1415.42|1398.32|1415.47|1398.37|1415.42|1398.32|6
1650163100000|2022-04-17 02:38:20|1415.45|1398.35|1415.03|1397.93|1415.45|1398.35|1415.03|1397.93|5
1650163110000|2022-04-17 02:38:30|1415.02|1397.92|1414.21|1397.11|1415.02|1397.92|1414.21|1397.11|13
1650163120000|2022-04-17 02:38:40|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1
1650163140000|2022-04-17 02:39:00|1414.12|1397.02|1414.22|1397.12|1414.22|1397.12|1414.12|1397.02|2
1650163150000|2022-04-17 02:39:10|1414.23|1397.13|1414.46|1397.36|1414.46|1397.36|1414.23|1397.13|2
1650163160000|2022-04-17 02:39:20|1414.44|1397.34|1414.18|1397.08|1414.44|1397.34|1414.18|1397.08|5
1650163180000|2022-04-17 02:39:40|1414.19|1397.09|1414.18|1397.08|1414.19|1397.09|1414.18|1397.08|2
1650163190000|2022-04-17 02:39:50|1414.13|1397.03|1414.12|1397.02|1414.13|1397.03|1414.12|1397.02|2
1650163200000|2022-04-17 02:40:00|1414.1|1397|1413.9|1396.8|1414.1|1397|1413.9|1396.8|6
1650163210000|2022-04-17 02:40:10|1413.88|1396.78|1413.88|1396.78|1413.88|1396.78|1413.88|1396.78|1
1650163220000|2022-04-17 02:40:20|1413.85|1396.75|1413.85|1396.75|1413.85|1396.75|1413.85|1396.75|1
1650163230000|2022-04-17 02:40:30|1413.83|1396.73|1413.77|1396.67|1413.83|1396.73|1413.77|1396.67|4
1650163260000|2022-04-17 02:41:00|1413.68|1396.58|1413.68|1396.58|1413.68|1396.58|1413.68|1396.58|1
1650163290000|2022-04-17 02:41:30|1413.77|1396.67|1413.91|1396.81|1413.91|1396.81|1413.77|1396.67|2
1650163300000|2022-04-17 02:41:40|1414.05|1396.95|1414.06|1396.96|1414.06|1396.96|1414.05|1396.95|2
1650163310000|2022-04-17 02:41:50|1414.11|1397.01|1414.09|1396.99|1414.12|1397.02|1414.08|1396.98|8
1650163320000|2022-04-17 02:42:00|1414.1|1397|1414.12|1397.02|1414.13|1397.03|1414.1|1397|6
1650163340000|2022-04-17 02:42:20|1414.16|1397.06|1414.15|1397.05|1414.16|1397.06|1414.15|1397.05|2
1650163350000|2022-04-17 02:42:30|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1
1650163360000|2022-04-17 02:42:40|1414.17|1397.07|1414.11|1397.01|1414.17|1397.07|1414.11|1397.01|4
1650163370000|2022-04-17 02:42:50|1414.15|1397.05|1413.95|1396.85|1414.15|1397.05|1413.95|1396.85|7
1650163380000|2022-04-17 02:43:00|1413.78|1396.68|1413.54|1396.44|1413.78|1396.68|1413.54|1396.44|2
1650163390000|2022-04-17 02:43:10|1413.53|1396.43|1413.21|1396.11|1413.53|1396.43|1413.15|1396.05|13
1650163400000|2022-04-17 02:43:20|1413.2|1396.1|1412.62|1395.52|1413.2|1396.1|1412.57|1395.47|9
1650163410000|2022-04-17 02:43:30|1412.57|1395.47|1412.57|1395.47|1412.57|1395.47|1412.57|1395.47|1
1650163430000|2022-04-17 02:43:50|1412.59|1395.49|1412.71|1395.61|1412.71|1395.61|1412.59|1395.49|3
1650163440000|2022-04-17 02:44:00|1412.56|1395.46|1412.56|1395.46|1412.56|1395.46|1412.56|1395.46|1
1650163450000|2022-04-17 02:44:10|1412.49|1395.39|1412.44|1395.34|1412.49|1395.39|1412.44|1395.34|2
1650163460000|2022-04-17 02:44:20|1412.37|1395.27|1411.91|1394.81|1412.37|1395.27|1411.91|1394.81|17
1650163470000|2022-04-17 02:44:30|1411.9|1394.8|1411.78|1394.68|1411.9|1394.8|1411.66|1394.56|3
1650163490000|2022-04-17 02:44:50|1411.81|1394.71|1412.06|1394.96|1412.06|1394.96|1411.81|1394.71|3
1650163500000|2022-04-17 02:45:00|1412.07|1394.97|1412.06|1394.96|1412.07|1394.97|1412.05|1394.95|4
1650163510000|2022-04-17 02:45:10|1412.05|1394.95|1412.02|1394.92|1412.05|1394.95|1411.85|1394.75|8
1650163520000|2022-04-17 02:45:20|1412.03|1394.93|1412.03|1394.93|1412.03|1394.93|1412.02|1394.92|9
1650163530000|2022-04-17 02:45:30|1412.04|1394.94|1412.19|1395.09|1412.34|1395.24|1412.04|1394.94|21
1650163540000|2022-04-17 02:45:40|1412.06|1394.96|1411.89|1394.79|1412.1|1395|1411.89|1394.79|14
1650163560000|2022-04-17 02:46:00|1411.74|1394.64|1411.74|1394.64|1411.74|1394.64|1411.74|1394.64|1
1650163570000|2022-04-17 02:46:10|1411.73|1394.63|1411.66|1394.56|1411.73|1394.63|1411.66|1394.56|2
1650163590000|2022-04-17 02:46:30|1411.6|1394.5|1410.98|1393.88|1411.6|1394.5|1410.98|1393.88|7
1650163600000|2022-04-17 02:46:40|1411.02|1393.92|1410.9|1393.8|1411.02|1393.92|1410.9|1393.8|5
1650163610000|2022-04-17 02:46:50|1410.61|1393.51|1410.61|1393.51|1410.61|1393.51|1410.61|1393.51|1
1650163620000|2022-04-17 02:47:00|1410.2|1393.1|1410.15|1393.05|1410.25|1393.15|1410.13|1393.03|16
1650163630000|2022-04-17 02:47:10|1410.14|1393.04|1410.68|1393.58|1410.71|1393.61|1410.14|1393.04|13
1650163640000|2022-04-17 02:47:20|1410.76|1393.66|1410.82|1393.72|1410.85|1393.75|1410.76|1393.66|10
1650163650000|2022-04-17 02:47:30|1410.81|1393.71|1410.77|1393.67|1410.83|1393.73|1410.77|1393.67|6
1650163660000|2022-04-17 02:47:40|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1
1650163670000|2022-04-17 02:47:50|1411.07|1393.97|1411.07|1393.97|1411.07|1393.97|1411.07|1393.97|1
1650163680000|2022-04-17 02:48:00|1411.15|1394.05|1410.86|1393.76|1411.16|1394.06|1410.85|1393.75|12
1650163690000|2022-04-17 02:48:10|1411.18|1394.08|1411.09|1393.99|1411.18|1394.08|1411.09|1393.99|8
1650163700000|2022-04-17 02:48:20|1411.07|1393.97|1411.12|1394.02|1411.12|1394.02|1411.07|1393.97|15
1650163710000|2022-04-17 02:48:30|1411.15|1394.05|1411.11|1394.01|1411.16|1394.06|1411.11|1394.01|14
1650163720000|2022-04-17 02:48:40|1411.13|1394.03|1412.65|1395.55|1412.65|1395.55|1411.13|1394.03|12
1650163730000|2022-04-17 02:48:50|1412.72|1395.62|1412.96|1395.86|1412.96|1395.86|1412.71|1395.61|4
1650163740000|2022-04-17 02:49:00|1412.89|1395.79|1412.96|1395.86|1412.96|1395.86|1412.89|1395.79|2
1650163750000|2022-04-17 02:49:10|1412.94|1395.84|1413.04|1395.94|1413.04|1395.94|1412.94|1395.84|5
1650163760000|2022-04-17 02:49:20|1412.94|1395.84|1412.84|1395.74|1412.96|1395.86|1412.84|1395.74|7
1650163770000|2022-04-17 02:49:30|1412.81|1395.71|1412.34|1395.24|1412.81|1395.71|1412.33|1395.23|13
1650163780000|2022-04-17 02:49:40|1412.33|1395.23|1412.36|1395.26|1412.37|1395.27|1412.33|1395.23|3
1650163790000|2022-04-17 02:49:50|1412.37|1395.27|1412.24|1395.14|1412.42|1395.32|1412.21|1395.11|11
1650163800000|2022-04-17 02:50:00|1412.23|1395.13|1412.01|1394.91|1412.24|1395.14|1411.93|1394.83|6
1650163810000|2022-04-17 02:50:10|1412|1394.9|1411.87|1394.77|1412|1394.9|1411.77|1394.67|13
1650163820000|2022-04-17 02:50:20|1411.86|1394.76|1411.35|1394.25|1411.86|1394.76|1411.35|1394.25|9
1650163830000|2022-04-17 02:50:30|1411.36|1394.26|1411.39|1394.29|1411.39|1394.29|1411.35|1394.25|4
1650163840000|2022-04-17 02:50:40|1411.1|1394|1411.1|1394|1411.11|1394.01|1411.1|1394|3
1650163850000|2022-04-17 02:50:50|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1411.09|1393.99|1
1650163860000|2022-04-17 02:51:00|1411.1|1394|1411.06|1393.96|1411.11|1394.01|1411.06|1393.96|5
1650163870000|2022-04-17 02:51:10|1411.05|1393.95|1411.03|1393.93|1411.06|1393.96|1411.03|1393.93|5
1650163880000|2022-04-17 02:51:20|1411.04|1393.94|1410.79|1393.69|1411.04|1393.94|1410.68|1393.58|8
1650163890000|2022-04-17 02:51:30|1410.74|1393.64|1410.34|1393.24|1410.79|1393.69|1410.34|1393.24|5
1650163900000|2022-04-17 02:51:40|1410.25|1393.15|1410.08|1392.98|1410.25|1393.15|1410.03|1392.93|4
1650163910000|2022-04-17 02:51:50|1410.06|1392.96|1409.69|1392.59|1410.06|1392.96|1409.69|1392.59|7
1650163920000|2022-04-17 02:52:00|1409.71|1392.61|1409.74|1392.64|1409.75|1392.65|1409.71|1392.61|3
1650163930000|2022-04-17 02:52:10|1409.75|1392.65|1409.15|1392.05|1409.75|1392.65|1409.15|1392.05|5
1650163940000|2022-04-17 02:52:20|1409.16|1392.06|1410.74|1393.64|1410.74|1393.64|1409.16|1392.06|12
1650163950000|2022-04-17 02:52:30|1410.72|1393.62|1411.15|1394.05|1411.19|1394.09|1410.72|1393.62|11
1650163960000|2022-04-17 02:52:40|1411.12|1394.02|1411.77|1394.67|1411.8|1394.7|1411.12|1394.02|18
1650163970000|2022-04-17 02:52:50|1411.83|1394.73|1411.87|1394.77|1411.88|1394.78|1411.57|1394.47|5
1650163980000|2022-04-17 02:53:00|1411.91|1394.81|1412.05|1394.95|1412.09|1394.99|1411.91|1394.81|7
1650163990000|2022-04-17 02:53:10|1412.16|1395.06|1412.86|1395.76|1412.86|1395.76|1412.16|1395.06|9
1650164010000|2022-04-17 02:53:30|1413.09|1395.99|1413.09|1395.99|1413.09|1395.99|1413.09|1395.99|1
1650164040000|2022-04-17 02:54:00|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1
1650164090000|2022-04-17 02:54:50|1413.09|1395.99|1413.1|1396|1413.1|1396|1413.09|1395.99|4
1650164110000|2022-04-17 02:55:10|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1
1650164120000|2022-04-17 02:55:20|1413.15|1396.05|1413.15|1396.05|1413.15|1396.05|1413.15|1396.05|1
1650164130000|2022-04-17 02:55:30|1413.08|1395.98|1413.08|1395.98|1413.08|1395.98|1413.08|1395.98|1
1650164140000|2022-04-17 02:55:40|1413.16|1396.06|1413.62|1396.52|1413.63|1396.53|1413.16|1396.06|6
1650164150000|2022-04-17 02:55:50|1413.63|1396.53|1413.78|1396.68|1413.78|1396.68|1413.63|1396.53|10
1650164160000|2022-04-17 02:56:00|1413.89|1396.79|1414.05|1396.95|1414.1|1397|1413.89|1396.79|9
1650164170000|2022-04-17 02:56:10|1414.06|1396.96|1414.07|1396.97|1414.07|1396.97|1414.03|1396.93|4
1650164180000|2022-04-17 02:56:20|1413.99|1396.89|1414.06|1396.96|1414.06|1396.96|1413.99|1396.89|7
1650164190000|2022-04-17 02:56:30|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1
1650164210000|2022-04-17 02:56:50|1414.2|1397.1|1414.12|1397.02|1414.2|1397.1|1414.11|1397.01|4
1650164220000|2022-04-17 02:57:00|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1
1650164230000|2022-04-17 02:57:10|1414.1|1397|1414.13|1397.03|1414.13|1397.03|1414.1|1397|3
1650164250000|2022-04-17 02:57:30|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1
1650164260000|2022-04-17 02:57:40|1414.1|1397|1414.12|1397.02|1414.12|1397.02|1414.06|1396.96|3
1650164280000|2022-04-17 02:58:00|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1
1650164300000|2022-04-17 02:58:20|1414.02|1396.92|1414.04|1396.94|1414.04|1396.94|1414.02|1396.92|2
1650164310000|2022-04-17 02:58:30|1414.02|1396.92|1414.14|1397.04|1414.14|1397.04|1414|1396.9|4
1650164320000|2022-04-17 02:58:40|1414.15|1397.05|1414.72|1397.62|1414.72|1397.62|1414.15|1397.05|5
1650164330000|2022-04-17 02:58:50|1415.07|1397.97|1415.78|1398.68|1415.78|1398.68|1415.07|1397.97|10
1650164340000|2022-04-17 02:59:00|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1
1650164350000|2022-04-17 02:59:10|1416.11|1399.01|1416.11|1399.01|1416.12|1399.02|1416.08|1398.98|10
1650164360000|2022-04-17 02:59:20|1416.04|1398.94|1416.04|1398.94|1416.12|1399.02|1416.04|1398.94|5
1650164370000|2022-04-17 02:59:30|1416.05|1398.95|1415.75|1398.65|1416.05|1398.95|1415.71|1398.61|13
1650164380000|2022-04-17 02:59:40|1415.8|1398.7|1415.88|1398.78|1415.88|1398.78|1415.8|1398.7|2
1650164390000|2022-04-17 02:59:50|1415.86|1398.76|1415.86|1398.76|1415.86|1398.76|1415.83|1398.73|5
1650164400000|2022-04-17 03:00:00|1415.84|1398.74|1414.92|1397.82|1416.04|1398.94|1414.92|1397.82|21
1650164410000|2022-04-17 03:00:10|1414.84|1397.74|1414.49|1397.39|1414.89|1397.79|1414.44|1397.34|15
1650164420000|2022-04-17 03:00:20|1414.5|1397.4|1414.47|1397.37|1414.5|1397.4|1414.43|1397.33|7
1650164430000|2022-04-17 03:00:30|1414.48|1397.38|1414.84|1397.74|1414.86|1397.76|1414.45|1397.35|10
1650164440000|2022-04-17 03:00:40|1414.83|1397.73|1414.9|1397.8|1414.93|1397.83|1414.83|1397.73|9
1650164450000|2022-04-17 03:00:50|1414.93|1397.83|1414.51|1397.41|1414.96|1397.86|1414.44|1397.34|7
1650164460000|2022-04-17 03:01:00|1414.5|1397.4|1414.14|1397.04|1414.5|1397.4|1414.14|1397.04|4
1650164470000|2022-04-17 03:01:10|1414.13|1397.03|1414.21|1397.11|1414.21|1397.11|1414.12|1397.02|3
1650164480000|2022-04-17 03:01:20|1414.23|1397.13|1414.23|1397.13|1414.23|1397.13|1414.23|1397.13|1
1650164530000|2022-04-17 03:02:10|1414.22|1397.12|1414.21|1397.11|1414.22|1397.12|1414.21|1397.11|2
1650164540000|2022-04-17 03:02:20|1414.2|1397.1|1414.2|1397.1|1414.2|1397.1|1414.2|1397.1|1
1650164580000|2022-04-17 03:03:00|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1
1650164590000|2022-04-17 03:03:10|1414.08|1396.98|1414.41|1397.31|1414.41|1397.31|1414.06|1396.96|5
1650164600000|2022-04-17 03:03:20|1414.51|1397.41|1414.51|1397.41|1414.51|1397.41|1414.41|1397.31|3
1650164610000|2022-04-17 03:03:30|1414.61|1397.51|1414.64|1397.54|1414.64|1397.54|1414.61|1397.51|2
1650164620000|2022-04-17 03:03:40|1414.68|1397.58|1414.68|1397.58|1414.68|1397.58|1414.68|1397.58|1
1650164630000|2022-04-17 03:03:50|1414.64|1397.54|1414.68|1397.58|1414.68|1397.58|1414.62|1397.52|6
1650164640000|2022-04-17 03:04:00|1414.84|1397.74|1415.36|1398.26|1415.36|1398.26|1414.84|1397.74|5
1650164650000|2022-04-17 03:04:10|1415.43|1398.33|1415.86|1398.76|1415.86|1398.76|1415.43|1398.33|7
1650164660000|2022-04-17 03:04:20|1416.04|1398.94|1416.03|1398.93|1416.04|1398.94|1416.03|1398.93|2
1650164670000|2022-04-17 03:04:30|1416.04|1398.94|1416|1398.9|1416.04|1398.94|1415.98|1398.88|8
1650164680000|2022-04-17 03:04:40|1416.01|1398.91|1416.05|1398.95|1416.05|1398.95|1416|1398.9|9
1650164690000|2022-04-17 03:04:50|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1
1650164700000|2022-04-17 03:05:00|1416.09|1398.99|1416.09|1398.99|1416.1|1399|1416.09|1398.99|3
1650164710000|2022-04-17 03:05:10|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1
1650164720000|2022-04-17 03:05:20|1416.09|1398.99|1415.98|1398.88|1416.12|1399.02|1415.98|1398.88|6
1650164730000|2022-04-17 03:05:30|1416|1398.9|1415.89|1398.79|1416.06|1398.96|1415.89|1398.79|7
1650164750000|2022-04-17 03:05:50|1415.91|1398.81|1415.9|1398.8|1415.91|1398.81|1415.87|1398.77|5
1650164760000|2022-04-17 03:06:00|1415.88|1398.78|1415.9|1398.8|1415.95|1398.85|1415.87|1398.77|13
1650164770000|2022-04-17 03:06:10|1415.89|1398.79|1415.89|1398.79|1415.89|1398.79|1415.89|1398.79|1
1650164780000|2022-04-17 03:06:20|1415.87|1398.77|1415.38|1398.28|1415.87|1398.77|1415.35|1398.25|15
1650164790000|2022-04-17 03:06:30|1415.31|1398.21|1413.92|1396.82|1415.31|1398.21|1413.85|1396.75|22
1650164800000|2022-04-17 03:06:40|1413.64|1396.54|1413.41|1396.31|1413.65|1396.55|1413.41|1396.31|8
1650164810000|2022-04-17 03:06:50|1413.4|1396.3|1413.41|1396.31|1413.41|1396.31|1413.4|1396.3|2
1650164820000|2022-04-17 03:07:00|1413.36|1396.26|1412.66|1395.56|1413.36|1396.26|1412.66|1395.56|8
1650164830000|2022-04-17 03:07:10|1412.63|1395.53|1412.63|1395.53|1412.63|1395.53|1412.63|1395.53|1
1650164840000|2022-04-17 03:07:20|1412.15|1395.05|1412.15|1395.05|1412.15|1395.05|1412.15|1395.05|1
1650164850000|2022-04-17 03:07:30|1412.14|1395.04|1412.48|1395.38|1412.6|1395.5|1412.14|1395.04|14
1650164860000|2022-04-17 03:07:40|1413.02|1395.92|1412.99|1395.89|1413.05|1395.95|1412.95|1395.85|9
1650164870000|2022-04-17 03:07:50|1413.03|1395.93|1413.2|1396.1|1413.21|1396.11|1413|1395.9|8
1650164880000|2022-04-17 03:08:00|1413.3|1396.2|1413.37|1396.27|1413.37|1396.27|1413.3|1396.2|2
1650164890000|2022-04-17 03:08:10|1413.35|1396.25|1413.84|1396.74|1413.89|1396.79|1413.35|1396.25|11
1650164900000|2022-04-17 03:08:20|1413.89|1396.79|1414.08|1396.98|1414.08|1396.98|1413.89|1396.79|3
1650164910000|2022-04-17 03:08:30|1414.02|1396.92|1414.05|1396.95|1414.08|1396.98|1414.01|1396.91|9
1650164920000|2022-04-17 03:08:40|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1
1650164930000|2022-04-17 03:08:50|1414.06|1396.96|1413.91|1396.81|1414.06|1396.96|1413.91|1396.81|7
1650164940000|2022-04-17 03:09:00|1413.79|1396.69|1413.76|1396.66|1413.79|1396.69|1413.71|1396.61|5
1650164950000|2022-04-17 03:09:10|1413.77|1396.67|1413.79|1396.69|1413.79|1396.69|1413.77|1396.67|2
1650164970000|2022-04-17 03:09:30|1413.82|1396.72|1413.78|1396.68|1413.83|1396.73|1413.78|1396.68|9
1650164980000|2022-04-17 03:09:40|1413.79|1396.69|1413.23|1396.13|1413.79|1396.69|1413.23|1396.13|10
1650164990000|2022-04-17 03:09:50|1413.24|1396.14|1413.23|1396.13|1413.24|1396.14|1413.23|1396.13|2
1650165000000|2022-04-17 03:10:00|1413.18|1396.08|1413.32|1396.22|1413.32|1396.22|1413.18|1396.08|6
1650165010000|2022-04-17 03:10:10|1413.3|1396.2|1413.17|1396.07|1413.31|1396.21|1413.14|1396.04|11
1650165020000|2022-04-17 03:10:20|1413.16|1396.06|1413.19|1396.09|1413.19|1396.09|1413.14|1396.04|5
1650165030000|2022-04-17 03:10:30|1413.14|1396.04|1413.16|1396.06|1413.17|1396.07|1413.14|1396.04|3
1650165040000|2022-04-17 03:10:40|1413.06|1395.96|1413.05|1395.95|1413.07|1395.97|1413.05|1395.95|3
1650165050000|2022-04-17 03:10:50|1413.02|1395.92|1413.06|1395.96|1413.06|1395.96|1413.02|1395.92|6
1650165060000|2022-04-17 03:11:00|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1
1650165070000|2022-04-17 03:11:10|1413.06|1395.96|1413.05|1395.95|1413.06|1395.96|1413.05|1395.95|2
1650165080000|2022-04-17 03:11:20|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1413.05|1395.95|3
1650165090000|2022-04-17 03:11:30|1413.01|1395.91|1413.05|1395.95|1413.05|1395.95|1413.01|1395.91|2
1650165100000|2022-04-17 03:11:40|1413.06|1395.96|1412.99|1395.89|1413.06|1395.96|1412.98|1395.88|7
1650165110000|2022-04-17 03:11:50|1413|1395.9|1413.04|1395.94|1413.04|1395.94|1413|1395.9|6
1650165120000|2022-04-17 03:12:00|1413.05|1395.95|1413.1|1396|1413.1|1396|1413.05|1395.95|5
1650165130000|2022-04-17 03:12:10|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1413.06|1395.96|1
1650165140000|2022-04-17 03:12:20|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1413.04|1395.94|1
1650165160000|2022-04-17 03:12:40|1413.03|1395.93|1413.04|1395.94|1413.05|1395.95|1412.99|1395.89|6
1650165170000|2022-04-17 03:12:50|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1
1650165180000|2022-04-17 03:13:00|1413.04|1395.94|1412.86|1395.76|1413.04|1395.94|1412.86|1395.76|7
1650165190000|2022-04-17 03:13:10|1412.84|1395.74|1412.88|1395.78|1412.88|1395.78|1412.84|1395.74|4
1650165200000|2022-04-17 03:13:20|1412.87|1395.77|1412.98|1395.88|1412.98|1395.88|1412.87|1395.77|4
1650165210000|2022-04-17 03:13:30|1412.97|1395.87|1412.97|1395.87|1412.97|1395.87|1412.97|1395.87|1
1650165220000|2022-04-17 03:13:40|1412.92|1395.82|1412.99|1395.89|1412.99|1395.89|1412.92|1395.82|3
1650165240000|2022-04-17 03:14:00|1412.96|1395.86|1413.09|1395.99|1413.09|1395.99|1412.96|1395.86|9
1650165250000|2022-04-17 03:14:10|1413.07|1395.97|1413.81|1396.71|1413.81|1396.71|1413.05|1395.95|15
1650165300000|2022-04-17 03:15:00|1413.75|1396.65|1413.66|1396.56|1413.75|1396.65|1413.61|1396.51|7
1650165310000|2022-04-17 03:15:10|1413.72|1396.62|1413.73|1396.63|1413.74|1396.64|1413.72|1396.62|4
1650165330000|2022-04-17 03:15:30|1413.66|1396.56|1413.66|1396.56|1413.66|1396.56|1413.66|1396.56|1
1650165360000|2022-04-17 03:16:00|1413.68|1396.58|1413.65|1396.55|1413.68|1396.58|1413.65|1396.55|2
1650165400000|2022-04-17 03:16:40|1413.79|1396.69|1413.84|1396.74|1413.88|1396.78|1413.79|1396.69|11
1650165410000|2022-04-17 03:16:50|1413.83|1396.73|1413.2|1396.1|1413.84|1396.74|1413.19|1396.09|9
1650165420000|2022-04-17 03:17:00|1413.21|1396.11|1412.93|1395.83|1413.21|1396.11|1412.93|1395.83|11
1650165430000|2022-04-17 03:17:10|1412.94|1395.84|1412.94|1395.84|1412.94|1395.84|1412.93|1395.83|5
1650165440000|2022-04-17 03:17:20|1412.9|1395.8|1412.94|1395.84|1412.94|1395.84|1412.9|1395.8|8
1650165450000|2022-04-17 03:17:30|1413.04|1395.94|1413.47|1396.37|1413.47|1396.37|1413.04|1395.94|6
1650165460000|2022-04-17 03:17:40|1413.63|1396.53|1413.75|1396.65|1413.75|1396.65|1413.63|1396.53|3
1650165470000|2022-04-17 03:17:50|1413.83|1396.73|1413.83|1396.73|1413.83|1396.73|1413.83|1396.73|1
1650165500000|2022-04-17 03:18:20|1413.91|1396.81|1413.91|1396.81|1413.91|1396.81|1413.83|1396.73|5
1650165530000|2022-04-17 03:18:50|1413.95|1396.85|1413.95|1396.85|1413.95|1396.85|1413.95|1396.85|1
1650165540000|2022-04-17 03:19:00|1414.02|1396.92|1414.02|1396.92|1414.02|1396.92|1414.02|1396.92|1
1650165570000|2022-04-17 03:19:30|1414.11|1397.01|1414.63|1397.53|1414.69|1397.59|1414.11|1397.01|12
1650165580000|2022-04-17 03:19:40|1414.66|1397.56|1414.65|1397.55|1414.67|1397.57|1414.59|1397.49|10
1650165590000|2022-04-17 03:19:50|1414.64|1397.54|1414.66|1397.56|1414.68|1397.58|1414.61|1397.51|13
1650165600000|2022-04-17 03:20:00|1414.65|1397.55|1414.94|1397.84|1414.94|1397.84|1414.64|1397.54|7
1650165610000|2022-04-17 03:20:10|1414.92|1397.82|1414.92|1397.82|1414.92|1397.82|1414.88|1397.78|5
1650165620000|2022-04-17 03:20:20|1414.88|1397.78|1414.92|1397.82|1414.92|1397.82|1414.85|1397.75|11
1650165630000|2022-04-17 03:20:30|1415.01|1397.91|1415.05|1397.95|1415.05|1397.95|1414.98|1397.88|5
1650165640000|2022-04-17 03:20:40|1415.01|1397.91|1415.15|1398.05|1415.15|1398.05|1415.01|1397.91|6
1650165650000|2022-04-17 03:20:50|1415.38|1398.28|1417.3|1400.2|1417.3|1400.2|1415.38|1398.28|11
1650165660000|2022-04-17 03:21:00|1417.19|1400.09|1417.88|1400.78|1417.88|1400.78|1417.19|1400.09|11
1650165670000|2022-04-17 03:21:10|1417.85|1400.75|1417.94|1400.84|1417.95|1400.85|1417.85|1400.75|10
1650165680000|2022-04-17 03:21:20|1418.02|1400.92|1418.03|1400.93|1418.03|1400.93|1418.02|1400.92|2
1650165690000|2022-04-17 03:21:30|1418.08|1400.98|1418.92|1401.82|1418.94|1401.84|1418.08|1400.98|16
1650165700000|2022-04-17 03:21:40|1418.94|1401.84|1419.1|1402|1419.1|1402|1418.84|1401.74|4
1650165710000|2022-04-17 03:21:50|1419.11|1402.01|1419.82|1402.72|1419.82|1402.72|1419.1|1402|14
1650165720000|2022-04-17 03:22:00|1419.84|1402.74|1419.89|1402.79|1419.89|1402.79|1419.84|1402.74|7
1650165730000|2022-04-17 03:22:10|1419.87|1402.77|1419.9|1402.8|1419.97|1402.87|1419.87|1402.77|6
1650165740000|2022-04-17 03:22:20|1419.87|1402.77|1419.94|1402.84|1419.94|1402.84|1419.87|1402.77|8
1650165750000|2022-04-17 03:22:30|1419.9|1402.8|1419.94|1402.84|1419.98|1402.88|1419.88|1402.78|15
1650165760000|2022-04-17 03:22:40|1419.93|1402.83|1419.99|1402.89|1420|1402.9|1419.93|1402.83|11
1650165770000|2022-04-17 03:22:50|1420.02|1402.92|1420.03|1402.93|1420.03|1402.93|1419.93|1402.83|7
1650165780000|2022-04-17 03:23:00|1420.02|1402.92|1419.93|1402.83|1420.03|1402.93|1419.93|1402.83|9
1650165790000|2022-04-17 03:23:10|1419.96|1402.86|1419.93|1402.83|1419.97|1402.87|1419.93|1402.83|4
1650165800000|2022-04-17 03:23:20|1419.94|1402.84|1420.02|1402.92|1420.02|1402.92|1419.94|1402.84|7
1650165810000|2022-04-17 03:23:30|1419.98|1402.88|1420.02|1402.92|1420.02|1402.92|1419.97|1402.87|7
1650165820000|2022-04-17 03:23:40|1419.99|1402.89|1419.75|1402.65|1420.02|1402.92|1419.74|1402.64|13
1650165830000|2022-04-17 03:23:50|1419.76|1402.66|1419.92|1402.82|1419.92|1402.82|1419.74|1402.64|10
1650165840000|2022-04-17 03:24:00|1419.86|1402.76|1419.99|1402.89|1420|1402.9|1419.86|1402.76|4
1650165850000|2022-04-17 03:24:10|1419.98|1402.88|1420.04|1402.94|1420.06|1402.96|1419.98|1402.88|8
1650165860000|2022-04-17 03:24:20|1420.06|1402.96|1420.06|1402.96|1420.06|1402.96|1420.06|1402.96|1
1650165870000|2022-04-17 03:24:30|1420.05|1402.95|1420.03|1402.93|1420.05|1402.95|1420.02|1402.92|5
1650165880000|2022-04-17 03:24:40|1420.01|1402.91|1420.02|1402.92|1420.02|1402.92|1420.01|1402.91|2
1650165900000|2022-04-17 03:25:00|1419.87|1402.77|1419.87|1402.77|1419.87|1402.77|1419.87|1402.77|1
1650165910000|2022-04-17 03:25:10|1419.89|1402.79|1419.95|1402.85|1419.96|1402.86|1419.88|1402.78|8
1650165920000|2022-04-17 03:25:20|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1
1650165930000|2022-04-17 03:25:30|1419.95|1402.85|1420.06|1402.96|1420.07|1402.97|1419.9|1402.8|7
1650165940000|2022-04-17 03:25:40|1420.07|1402.97|1420.06|1402.96|1420.08|1402.98|1420.04|1402.94|7
1650165950000|2022-04-17 03:25:50|1420.05|1402.95|1419.96|1402.86|1420.08|1402.98|1419.88|1402.78|15
1650165960000|2022-04-17 03:26:00|1420.08|1402.98|1420.08|1402.98|1420.1|1403|1420.08|1402.98|5
1650165970000|2022-04-17 03:26:10|1420.09|1402.99|1420.09|1402.99|1420.1|1403|1420.09|1402.99|3
1650165990000|2022-04-17 03:26:30|1420.06|1402.96|1420.06|1402.96|1420.06|1402.96|1420.06|1402.96|1
1650166000000|2022-04-17 03:26:40|1420.05|1402.95|1420.08|1402.98|1420.08|1402.98|1420.05|1402.95|2
1650166010000|2022-04-17 03:26:50|1420.05|1402.95|1420.07|1402.97|1420.08|1402.98|1420.05|1402.95|13
1650166020000|2022-04-17 03:27:00|1420.08|1402.98|1420.11|1403.01|1420.11|1403.01|1420.05|1402.95|10
1650166030000|2022-04-17 03:27:10|1420.1|1403|1420.11|1403.01|1420.11|1403.01|1420.1|1403|12
1650166040000|2022-04-17 03:27:20|1420.1|1403|1420.1|1403|1420.12|1403.02|1420.1|1403|9
1650166050000|2022-04-17 03:27:30|1420.11|1403.01|1420.19|1403.09|1420.19|1403.09|1420.06|1402.96|11
1650166060000|2022-04-17 03:27:40|1420.2|1403.1|1420.15|1403.05|1420.2|1403.1|1420.15|1403.05|9
1650166070000|2022-04-17 03:27:50|1420.17|1403.07|1420.16|1403.06|1420.17|1403.07|1420.14|1403.04|12
1650166080000|2022-04-17 03:28:00|1420.17|1403.07|1420.2|1403.1|1420.21|1403.11|1420.17|1403.07|7
1650166090000|2022-04-17 03:28:10|1420.21|1403.11|1420.21|1403.11|1420.21|1403.11|1420.2|1403.1|7
1650166100000|2022-04-17 03:28:20|1420.2|1403.1|1420.21|1403.11|1420.21|1403.11|1420.2|1403.1|6
1650166110000|2022-04-17 03:28:30|1420.2|1403.1|1420.2|1403.1|1420.21|1403.11|1420.18|1403.08|7
1650166120000|2022-04-17 03:28:40|1420.21|1403.11|1420.21|1403.11|1420.21|1403.11|1420.19|1403.09|11
1650166130000|2022-04-17 03:28:50|1420.19|1403.09|1420.43|1403.33|1420.43|1403.33|1420.17|1403.07|9
1650166160000|2022-04-17 03:29:20|1420.48|1403.38|1421.33|1404.23|1421.39|1404.29|1420.48|1403.38|16
1650166170000|2022-04-17 03:29:30|1421.4|1404.3|1421.39|1404.29|1421.4|1404.3|1421.29|1404.19|5
1650166180000|2022-04-17 03:29:40|1421.42|1404.32|1421.39|1404.29|1421.42|1404.32|1421.39|1404.29|2
1650166190000|2022-04-17 03:29:50|1421.36|1404.26|1421.36|1404.26|1421.39|1404.29|1421.36|1404.26|4
1650166200000|2022-04-17 03:30:00|1421.26|1404.16|1421.2|1404.1|1421.26|1404.16|1421.15|1404.05|14
1650166210000|2022-04-17 03:30:10|1421.19|1404.09|1421.52|1404.42|1421.52|1404.42|1421.15|1404.05|13
1650166220000|2022-04-17 03:30:20|1421.55|1404.45|1422.48|1405.38|1422.48|1405.38|1421.55|1404.45|10
1650166240000|2022-04-17 03:30:40|1422.5|1405.4|1422.5|1405.4|1422.5|1405.4|1422.5|1405.4|1
1650166250000|2022-04-17 03:30:50|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1
1650166260000|2022-04-17 03:31:00|1422.82|1405.72|1422.92|1405.82|1422.92|1405.82|1422.82|1405.72|5
1650166290000|2022-04-17 03:31:30|1422.96|1405.86|1423.22|1406.12|1423.22|1406.12|1422.96|1405.86|6
1650166300000|2022-04-17 03:31:40|1423.34|1406.24|1423.63|1406.53|1423.63|1406.53|1423.34|1406.24|4
1650166310000|2022-04-17 03:31:50|1423.68|1406.58|1424.25|1407.15|1424.25|1407.15|1423.68|1406.58|11
1650166320000|2022-04-17 03:32:00|1424.26|1407.16|1424.28|1407.18|1424.28|1407.18|1424.26|1407.16|2
1650166330000|2022-04-17 03:32:10|1424.59|1407.49|1424.6|1407.5|1424.6|1407.5|1424.59|1407.49|2
1650166340000|2022-04-17 03:32:20|1424.66|1407.56|1424.64|1407.54|1424.66|1407.56|1424.64|1407.54|2
1650166350000|2022-04-17 03:32:30|1424.74|1407.64|1424|1406.9|1424.77|1407.67|1423.95|1406.85|8
1650166360000|2022-04-17 03:32:40|1423.53|1406.43|1423.53|1406.43|1423.53|1406.43|1423.53|1406.43|1
1650166370000|2022-04-17 03:32:50|1423.77|1406.67|1423.64|1406.54|1423.77|1406.67|1423.64|1406.54|8
1650166380000|2022-04-17 03:33:00|1423.55|1406.45|1423.55|1406.45|1423.55|1406.45|1423.55|1406.45|1
1650166390000|2022-04-17 03:33:10|1423.74|1406.64|1422.8|1405.7|1423.76|1406.66|1422.8|1405.7|5
1650166400000|2022-04-17 03:33:20|1422.83|1405.73|1422.76|1405.66|1422.89|1405.79|1422.44|1405.34|17
1650166410000|2022-04-17 03:33:30|1422.72|1405.62|1422.79|1405.69|1422.79|1405.69|1422.72|1405.62|3
1650166420000|2022-04-17 03:33:40|1422.77|1405.67|1423.83|1406.73|1423.83|1406.73|1422.77|1405.67|14
1650166430000|2022-04-17 03:33:50|1423.91|1406.81|1423.93|1406.83|1423.93|1406.83|1423.91|1406.81|3
1650166440000|2022-04-17 03:34:00|1423.95|1406.85|1423.95|1406.85|1423.95|1406.85|1423.95|1406.85|1
1650166450000|2022-04-17 03:34:10|1423.94|1406.84|1424.36|1407.26|1424.36|1407.26|1423.93|1406.83|8
1650166460000|2022-04-17 03:34:20|1424.34|1407.24|1424.34|1407.24|1424.34|1407.24|1424.34|1407.24|1
1650166470000|2022-04-17 03:34:30|1424.48|1407.38|1424.48|1407.38|1424.48|1407.38|1424.48|1407.38|1
1650166480000|2022-04-17 03:34:40|1424.55|1407.45|1424.55|1407.45|1424.55|1407.45|1424.55|1407.45|1
1650166500000|2022-04-17 03:35:00|1424.6|1407.5|1424.6|1407.5|1424.6|1407.5|1424.6|1407.5|1
1650166510000|2022-04-17 03:35:10|1424.61|1407.51|1425.62|1408.52|1425.62|1408.52|1424.61|1407.51|9
1650166520000|2022-04-17 03:35:20|1425.63|1408.53|1426.11|1409.01|1426.11|1409.01|1425.63|1408.53|9
1650166530000|2022-04-17 03:35:30|1426.13|1409.03|1427.94|1410.84|1427.94|1410.84|1426.13|1409.03|13
1650166540000|2022-04-17 03:35:40|1427.95|1410.85|1428.12|1411.02|1428.12|1411.02|1427.95|1410.85|7
1650166550000|2022-04-17 03:35:50|1428.54|1411.44|1429.49|1412.39|1429.51|1412.41|1428.54|1411.44|20
1650166560000|2022-04-17 03:36:00|1429.5|1412.4|1429.32|1412.22|1429.5|1412.4|1429.32|1412.22|6
1650166570000|2022-04-17 03:36:10|1429.33|1412.23|1429.59|1412.49|1429.6|1412.5|1429.24|1412.14|12
1650166580000|2022-04-17 03:36:20|1429.6|1412.5|1430.15|1413.05|1430.18|1413.08|1429.57|1412.47|12
1650166590000|2022-04-17 03:36:30|1430.08|1412.98|1432.73|1415.63|1432.73|1415.63|1430.06|1412.96|19
1650166600000|2022-04-17 03:36:40|1432.75|1415.65|1432.93|1415.83|1432.93|1415.83|1432.75|1415.65|7
1650166610000|2022-04-17 03:36:50|1432.96|1415.86|1432.94|1415.84|1432.96|1415.86|1432.94|1415.84|2
1650166620000|2022-04-17 03:37:00|1432.83|1415.73|1432.79|1415.69|1432.83|1415.73|1432.79|1415.69|2
1650166630000|2022-04-17 03:37:10|1432.77|1415.67|1431.26|1414.16|1432.77|1415.67|1431.07|1413.97|9
1650166640000|2022-04-17 03:37:20|1431.32|1414.22|1431.32|1414.22|1431.32|1414.22|1431.32|1414.22|1
1650166660000|2022-04-17 03:37:40|1431.92|1414.82|1433.18|1416.08|1433.19|1416.09|1431.92|1414.82|14
1650166670000|2022-04-17 03:37:50|1433.2|1416.1|1434.12|1417.02|1434.12|1417.02|1433.2|1416.1|6
1650166680000|2022-04-17 03:38:00|1434.13|1417.03|1434.01|1416.91|1434.13|1417.03|1434|1416.9|11
1650166690000|2022-04-17 03:38:10|1434|1416.9|1433.97|1416.87|1434|1416.9|1433.97|1416.87|2
1650166700000|2022-04-17 03:38:20|1433.92|1416.82|1433.92|1416.82|1433.92|1416.82|1433.92|1416.82|1
1650166710000|2022-04-17 03:38:30|1433.96|1416.86|1433.85|1416.75|1433.96|1416.86|1433.84|1416.74|4
1650166720000|2022-04-17 03:38:40|1433.84|1416.74|1433.85|1416.75|1433.85|1416.75|1433.84|1416.74|18
1650166730000|2022-04-17 03:38:50|1433.84|1416.74|1433.85|1416.75|1433.85|1416.75|1433.84|1416.74|4
1650166740000|2022-04-17 03:39:00|1433.84|1416.74|1433.85|1416.75|1433.85|1416.75|1433.84|1416.74|2
1650166750000|2022-04-17 03:39:10|1433.84|1416.74|1433.87|1416.77|1433.87|1416.77|1433.84|1416.74|2
1650166760000|2022-04-17 03:39:20|1433.88|1416.78|1435.09|1417.99|1435.09|1417.99|1433.88|1416.78|13
1650166770000|2022-04-17 03:39:30|1435.18|1418.08|1435.72|1418.62|1435.72|1418.62|1435.18|1418.08|9
1650166780000|2022-04-17 03:39:40|1435.75|1418.65|1435.91|1418.81|1435.94|1418.84|1435.75|1418.65|4
1650166790000|2022-04-17 03:39:50|1435.97|1418.87|1435.97|1418.87|1435.97|1418.87|1435.89|1418.79|5
1650166800000|2022-04-17 03:40:00|1436.09|1418.99|1436.75|1419.65|1436.75|1419.65|1436.07|1418.97|9
1650166810000|2022-04-17 03:40:10|1436.68|1419.58|1437.74|1420.64|1437.74|1420.64|1436.68|1419.58|12
1650166820000|2022-04-17 03:40:20|1437.79|1420.69|1437.8|1420.7|1437.8|1420.7|1437.79|1420.69|4
1650166830000|2022-04-17 03:40:30|1437.99|1420.89|1437.98|1420.88|1437.99|1420.89|1437.98|1420.88|2
1650166840000|2022-04-17 03:40:40|1437.93|1420.83|1435.9|1418.8|1437.93|1420.83|1435.9|1418.8|9
1650166850000|2022-04-17 03:40:50|1435.91|1418.81|1435.9|1418.8|1435.91|1418.81|1435.88|1418.78|3
1650166860000|2022-04-17 03:41:00|1435.91|1418.81|1436.95|1419.85|1436.98|1419.88|1435.91|1418.81|11
1650166870000|2022-04-17 03:41:10|1436.94|1419.84|1438.25|1421.15|1438.25|1421.15|1436.94|1419.84|18
1650166880000|2022-04-17 03:41:20|1438.07|1420.97|1438.49|1421.39|1438.49|1421.39|1438.07|1420.97|9
1650166890000|2022-04-17 03:41:30|1438.55|1421.45|1439.06|1421.96|1439.06|1421.96|1438.54|1421.44|4
1650166900000|2022-04-17 03:41:40|1439.01|1421.91|1439|1421.9|1439.03|1421.93|1438.99|1421.89|6
1650166910000|2022-04-17 03:41:50|1439.05|1421.95|1438.98|1421.88|1439.05|1421.95|1438.97|1421.87|10
1650166920000|2022-04-17 03:42:00|1438.96|1421.86|1438.77|1421.67|1438.97|1421.87|1438.71|1421.61|24
1650166930000|2022-04-17 03:42:10|1438.71|1421.61|1438.77|1421.67|1438.77|1421.67|1438.66|1421.56|25
1650166940000|2022-04-17 03:42:20|1439.24|1422.14|1439.83|1422.73|1439.83|1422.73|1439.24|1422.14|11
1650166950000|2022-04-17 03:42:30|1439.91|1422.81|1439.82|1422.72|1439.91|1422.81|1439.81|1422.71|4
1650166960000|2022-04-17 03:42:40|1439.87|1422.77|1440.02|1422.92|1440.02|1422.92|1439.86|1422.76|4
1650166970000|2022-04-17 03:42:50|1440.03|1422.93|1441.03|1423.93|1441.03|1423.93|1440.03|1422.93|12
1650166980000|2022-04-17 03:43:00|1441.1|1424|1441.11|1424.01|1441.33|1424.23|1441.09|1423.99|12
1650166990000|2022-04-17 03:43:10|1441.07|1423.97|1441.05|1423.95|1441.1|1424|1441.03|1423.93|7
1650167000000|2022-04-17 03:43:20|1441.06|1423.96|1441.09|1423.99|1441.1|1424|1441.06|1423.96|5
1650167010000|2022-04-17 03:43:30|1441.3|1424.2|1441.18|1424.08|1441.3|1424.2|1441.16|1424.06|16
1650167020000|2022-04-17 03:43:40|1441.2|1424.1|1438.74|1421.64|1441.2|1424.1|1438.74|1421.64|17
1650167030000|2022-04-17 03:43:50|1438.66|1421.56|1437.18|1420.08|1438.73|1421.63|1437.11|1420.01|23
1650167040000|2022-04-17 03:44:00|1437.15|1420.05|1437.5|1420.4|1437.78|1420.68|1437.15|1420.05|14
1650167050000|2022-04-17 03:44:10|1437.57|1420.47|1437.34|1420.24|1437.57|1420.47|1437.29|1420.19|12
1650167060000|2022-04-17 03:44:20|1437.3|1420.2|1437.51|1420.41|1437.52|1420.42|1437.3|1420.2|9
1650167070000|2022-04-17 03:44:30|1437.52|1420.42|1437.49|1420.39|1437.53|1420.43|1437.49|1420.39|10
1650167080000|2022-04-17 03:44:40|1437.5|1420.4|1437.91|1420.81|1437.98|1420.88|1437.49|1420.39|15
1650167090000|2022-04-17 03:44:50|1437.94|1420.84|1438.04|1420.94|1438.04|1420.94|1437.94|1420.84|7
1650167100000|2022-04-17 03:45:00|1438.05|1420.95|1439.08|1421.98|1439.09|1421.99|1438.05|1420.95|18
1650167110000|2022-04-17 03:45:10|1439.04|1421.94|1439.21|1422.11|1439.22|1422.12|1439.02|1421.92|9
1650167120000|2022-04-17 03:45:20|1439.18|1422.08|1439.6|1422.5|1439.6|1422.5|1439.18|1422.08|6
1650167130000|2022-04-17 03:45:30|1439.78|1422.68|1439.78|1422.68|1439.78|1422.68|1439.78|1422.68|1
1650167140000|2022-04-17 03:45:40|1439.79|1422.69|1439.79|1422.69|1439.79|1422.69|1439.79|1422.69|1
1650167150000|2022-04-17 03:45:50|1439.87|1422.77|1439.87|1422.77|1439.87|1422.77|1439.87|1422.77|1
1650167160000|2022-04-17 03:46:00|1439.94|1422.84|1439.94|1422.84|1439.94|1422.84|1439.94|1422.84|1
1650167180000|2022-04-17 03:46:20|1439.81|1422.71|1439.23|1422.13|1439.81|1422.71|1439.2|1422.1|21
1650167190000|2022-04-17 03:46:30|1439.2|1422.1|1439.04|1421.94|1439.26|1422.16|1438.93|1421.83|13
1650167200000|2022-04-17 03:46:40|1439.05|1421.95|1439.04|1421.94|1439.07|1421.97|1439.01|1421.91|10
1650167210000|2022-04-17 03:46:50|1439.05|1421.95|1439.05|1421.95|1439.05|1421.95|1439.01|1421.91|9
1650167220000|2022-04-17 03:47:00|1439.02|1421.92|1438.87|1421.77|1439.09|1421.99|1438.83|1421.73|9
1650167230000|2022-04-17 03:47:10|1438.88|1421.78|1437.95|1420.85|1438.88|1421.78|1437.95|1420.85|9
1650167240000|2022-04-17 03:47:20|1437.91|1420.81|1437.12|1420.02|1437.98|1420.88|1437.12|1420.02|18
1650167250000|2022-04-17 03:47:30|1436.99|1419.89|1436.35|1419.25|1436.99|1419.89|1436.32|1419.22|10
1650167260000|2022-04-17 03:47:40|1436.3|1419.2|1435.93|1418.83|1436.31|1419.21|1435.93|1418.83|5
1650167270000|2022-04-17 03:47:50|1435.88|1418.78|1435.93|1418.83|1435.95|1418.85|1435.88|1418.78|13
1650167280000|2022-04-17 03:48:00|1435.92|1418.82|1435.98|1418.88|1435.99|1418.89|1435.91|1418.81|13
1650167290000|2022-04-17 03:48:10|1435.97|1418.87|1434.58|1417.48|1435.98|1418.88|1434.58|1417.48|12
1650167300000|2022-04-17 03:48:20|1434.08|1416.98|1434.06|1416.96|1434.08|1416.98|1434.06|1416.96|2
1650167310000|2022-04-17 03:48:30|1434.15|1417.05|1435.61|1418.51|1435.67|1418.57|1434.15|1417.05|15
1650167320000|2022-04-17 03:48:40|1435.6|1418.5|1435.75|1418.65|1436.11|1419.01|1435.54|1418.44|6
1650167330000|2022-04-17 03:48:50|1435.76|1418.66|1435.78|1418.68|1435.88|1418.78|1435.69|1418.59|6
1650167340000|2022-04-17 03:49:00|1435.6|1418.5|1435.39|1418.29|1435.74|1418.64|1435.39|1418.29|7
1650167370000|2022-04-17 03:49:30|1435.4|1418.3|1435.4|1418.3|1435.4|1418.3|1435.4|1418.3|1
1650167380000|2022-04-17 03:49:40|1435.37|1418.27|1435.86|1418.76|1435.86|1418.76|1435.29|1418.19|5
1650167390000|2022-04-17 03:49:50|1435.85|1418.75|1436.75|1419.65|1436.78|1419.68|1435.85|1418.75|18
1650167400000|2022-04-17 03:50:00|1436.79|1419.69|1436.86|1419.76|1437.01|1419.91|1436.79|1419.69|29
1650167410000|2022-04-17 03:50:10|1436.95|1419.85|1437.06|1419.96|1437.06|1419.96|1436.95|1419.85|10
1650167420000|2022-04-17 03:50:20|1437.03|1419.93|1437.14|1420.04|1437.14|1420.04|1437.01|1419.91|13
1650167430000|2022-04-17 03:50:30|1437.13|1420.03|1437.28|1420.18|1437.49|1420.39|1437.13|1420.03|5
1650167440000|2022-04-17 03:50:40|1437.32|1420.22|1437.31|1420.21|1437.32|1420.22|1437.29|1420.19|7
1650167450000|2022-04-17 03:50:50|1437.29|1420.19|1437.31|1420.21|1437.31|1420.21|1437.29|1420.19|3
1650167460000|2022-04-17 03:51:00|1437.28|1420.18|1438.24|1421.14|1438.24|1421.14|1437.28|1420.18|11
1650167480000|2022-04-17 03:51:20|1438.18|1421.08|1438.15|1421.05|1438.18|1421.08|1437.98|1420.88|14
1650167490000|2022-04-17 03:51:30|1438.21|1421.11|1438.34|1421.24|1438.38|1421.28|1438.21|1421.11|5
1650167500000|2022-04-17 03:51:40|1438.33|1421.23|1439.19|1422.09|1439.19|1422.09|1438.31|1421.21|11
1650167510000|2022-04-17 03:51:50|1439.18|1422.08|1439.18|1422.08|1439.18|1422.08|1439.18|1422.08|1
1650167520000|2022-04-17 03:52:00|1439.28|1422.18|1439.28|1422.18|1439.28|1422.18|1439.28|1422.18|1
1650167530000|2022-04-17 03:52:10|1439.29|1422.19|1439.42|1422.32|1439.42|1422.32|1439.28|1422.18|5
1650167540000|2022-04-17 03:52:20|1439.22|1422.12|1439.25|1422.15|1439.28|1422.18|1439.22|1422.12|3
1650167550000|2022-04-17 03:52:30|1439.28|1422.18|1440.02|1422.92|1440.02|1422.92|1439.28|1422.18|9
1650167560000|2022-04-17 03:52:40|1440.21|1423.11|1440.22|1423.12|1440.23|1423.13|1440.2|1423.1|7
1650167570000|2022-04-17 03:52:50|1440.18|1423.08|1440.34|1423.24|1440.38|1423.28|1440.18|1423.08|8
1650167580000|2022-04-17 03:53:00|1440.38|1423.28|1440.39|1423.29|1440.39|1423.29|1440.38|1423.28|2
1650167590000|2022-04-17 03:53:10|1440.37|1423.27|1440.41|1423.31|1440.42|1423.32|1440.37|1423.27|11
1650167610000|2022-04-17 03:53:30|1440.42|1423.32|1440.38|1423.28|1440.46|1423.36|1440.38|1423.28|6
1650167620000|2022-04-17 03:53:40|1440.39|1423.29|1440.39|1423.29|1440.39|1423.29|1440.39|1423.29|1
1650167630000|2022-04-17 03:53:50|1440.4|1423.3|1440.4|1423.3|1440.4|1423.3|1440.4|1423.3|1
1650167640000|2022-04-17 03:54:00|1440.41|1423.31|1441.05|1423.95|1441.05|1423.95|1440.41|1423.31|6
1650167650000|2022-04-17 03:54:10|1441.1|1424|1441.61|1424.51|1441.61|1424.51|1441.1|1424|7
1650167660000|2022-04-17 03:54:20|1441.62|1424.52|1443.01|1425.91|1443.01|1425.91|1441.62|1424.52|14
1650167670000|2022-04-17 03:54:30|1443.08|1425.98|1443.58|1426.48|1443.82|1426.72|1443.08|1425.98|11
1650167680000|2022-04-17 03:54:40|1443.5|1426.4|1443.48|1426.38|1443.5|1426.4|1443.48|1426.38|2
1650167690000|2022-04-17 03:54:50|1443.84|1426.74|1443.97|1426.87|1443.97|1426.87|1443.84|1426.74|7
1650167700000|2022-04-17 03:55:00|1444.26|1427.16|1447.52|1430.42|1447.7|1430.6|1444.26|1427.16|22
1650167710000|2022-04-17 03:55:10|1447.68|1430.58|1447.59|1430.49|1447.9|1430.8|1447.59|1430.49|5
1650167720000|2022-04-17 03:55:20|1447.6|1430.5|1448.29|1431.19|1448.3|1431.2|1447.57|1430.47|9
1650167730000|2022-04-17 03:55:30|1448.31|1431.21|1445.94|1428.84|1448.33|1431.23|1445.9|1428.8|17
1650167740000|2022-04-17 03:55:40|1445.52|1428.42|1443.29|1426.19|1445.55|1428.45|1443.29|1426.19|15
1650167750000|2022-04-17 03:55:50|1443.22|1426.12|1443.22|1426.12|1443.22|1426.12|1443.22|1426.12|1
1650167760000|2022-04-17 03:56:00|1443.23|1426.13|1443.41|1426.31|1443.7|1426.6|1443.23|1426.13|5
1650167770000|2022-04-17 03:56:10|1443.42|1426.32|1442.84|1425.74|1443.42|1426.32|1442.84|1425.74|6
1650167780000|2022-04-17 03:56:20|1442.67|1425.57|1441.45|1424.35|1442.67|1425.57|1441.45|1424.35|10
1650167790000|2022-04-17 03:56:30|1441.16|1424.06|1439.56|1422.46|1441.16|1424.06|1439.17|1422.07|14
1650167800000|2022-04-17 03:56:40|1439.41|1422.31|1438.09|1420.99|1439.41|1422.31|1437.66|1420.56|9
1650167810000|2022-04-17 03:56:50|1438.3|1421.2|1438.84|1421.74|1438.86|1421.76|1438.3|1421.2|9
1650167820000|2022-04-17 03:57:00|1438.86|1421.76|1438.42|1421.32|1438.86|1421.76|1438.42|1421.32|5
1650167830000|2022-04-17 03:57:10|1438.43|1421.33|1438.12|1421.02|1438.43|1421.33|1438.12|1421.02|7
1650167840000|2022-04-17 03:57:20|1438.11|1421.01|1438.11|1421.01|1438.11|1421.01|1437.92|1420.82|5
1650167850000|2022-04-17 03:57:30|1438.46|1421.36|1439.55|1422.45|1439.55|1422.45|1438.46|1421.36|22
1650167860000|2022-04-17 03:57:40|1439.51|1422.41|1440.03|1422.93|1440.03|1422.93|1439.47|1422.37|11
1650167870000|2022-04-17 03:57:50|1440.02|1422.92|1439.87|1422.77|1440.02|1422.92|1439.8|1422.7|10
1650167880000|2022-04-17 03:58:00|1439.93|1422.83|1440.06|1422.96|1440.07|1422.97|1439.93|1422.83|11
1650167890000|2022-04-17 03:58:10|1440.01|1422.91|1440.89|1423.79|1440.93|1423.83|1440.01|1422.91|16
1650167900000|2022-04-17 03:58:20|1441.04|1423.94|1441.01|1423.91|1441.04|1423.94|1441.01|1423.91|3
1650167910000|2022-04-17 03:58:30|1441.02|1423.92|1440.98|1423.88|1441.02|1423.92|1440.96|1423.86|9
1650167920000|2022-04-17 03:58:40|1440.9|1423.8|1441.01|1423.91|1441.01|1423.91|1440.9|1423.8|11
1650167930000|2022-04-17 03:58:50|1441.06|1423.96|1439.96|1422.86|1441.06|1423.96|1439.56|1422.46|24
1650167940000|2022-04-17 03:59:00|1439.97|1422.87|1439.64|1422.54|1440.01|1422.91|1439.44|1422.34|13
1650167950000|2022-04-17 03:59:10|1439.6|1422.5|1439.09|1421.99|1439.64|1422.54|1439.09|1421.99|14
1650167960000|2022-04-17 03:59:20|1438.96|1421.86|1438.17|1421.07|1438.96|1421.86|1438.17|1421.07|4
1650167970000|2022-04-17 03:59:30|1438.16|1421.06|1438.09|1420.99|1438.16|1421.06|1438.09|1420.99|4
1650167980000|2022-04-17 03:59:40|1438.01|1420.91|1436.64|1419.54|1438.01|1420.91|1436.64|1419.54|12
1650167990000|2022-04-17 03:59:50|1436.6|1419.5|1436.14|1419.04|1436.6|1419.5|1436.14|1419.04|15
1650168000000|2022-04-17 04:00:00|1436.18|1419.08|1437.49|1420.39|1437.86|1420.76|1435.71|1418.61|26
1650168010000|2022-04-17 04:00:10|1437.5|1420.4|1437.66|1420.56|1437.99|1420.89|1437.5|1420.4|21
1650168020000|2022-04-17 04:00:20|1437.65|1420.55|1437.32|1420.22|1437.65|1420.55|1437.32|1420.22|8
1650168030000|2022-04-17 04:00:30|1437.33|1420.23|1437.95|1420.85|1437.98|1420.88|1437.33|1420.23|9
1650168040000|2022-04-17 04:00:40|1437.97|1420.87|1438.73|1421.63|1438.74|1421.64|1437.97|1420.87|16
1650168050000|2022-04-17 04:00:50|1438.72|1421.62|1438.44|1421.34|1438.88|1421.78|1438.3|1421.2|11
1650168060000|2022-04-17 04:01:00|1438.43|1421.33|1438.85|1421.75|1438.86|1421.76|1438.27|1421.17|19
1650168070000|2022-04-17 04:01:10|1438.98|1421.88|1439.11|1422.01|1439.11|1422.01|1438.98|1421.88|5
1650168080000|2022-04-17 04:01:20|1439.13|1422.03|1439.14|1422.04|1439.17|1422.07|1439.13|1422.03|4
1650168090000|2022-04-17 04:01:30|1439.13|1422.03|1439.06|1421.96|1439.13|1422.03|1439.03|1421.93|7
1650168100000|2022-04-17 04:01:40|1439.09|1421.99|1439.09|1421.99|1439.09|1421.99|1439.09|1421.99|1
1650168110000|2022-04-17 04:01:50|1439.17|1422.07|1439.17|1422.07|1439.17|1422.07|1439.17|1422.07|1
1650168120000|2022-04-17 04:02:00|1439.14|1422.04|1439.67|1422.57|1439.67|1422.57|1439.14|1422.04|17
1650168130000|2022-04-17 04:02:10|1439.74|1422.64|1439.88|1422.78|1439.89|1422.79|1439.71|1422.61|8
1650168140000|2022-04-17 04:02:20|1439.9|1422.8|1440.01|1422.91|1440.01|1422.91|1439.87|1422.77|5
1650168150000|2022-04-17 04:02:30|1440.07|1422.97|1441.21|1424.11|1441.25|1424.15|1440.07|1422.97|10
1650168160000|2022-04-17 04:02:40|1441.27|1424.17|1441.85|1424.75|1441.85|1424.75|1441.26|1424.16|8
1650168170000|2022-04-17 04:02:50|1441.84|1424.74|1441.84|1424.74|1441.84|1424.74|1441.83|1424.73|3
1650168180000|2022-04-17 04:03:00|1441.87|1424.77|1444.23|1427.13|1444.23|1427.13|1441.87|1424.77|17
1650168190000|2022-04-17 04:03:10|1444.25|1427.15|1444.5|1427.4|1444.51|1427.41|1444.25|1427.15|10
1650168200000|2022-04-17 04:03:20|1444.53|1427.43|1445.32|1428.22|1445.32|1428.22|1444.53|1427.43|10
1650168210000|2022-04-17 04:03:30|1445.35|1428.25|1446.46|1429.36|1446.87|1429.77|1445.3|1428.2|31
1650168220000|2022-04-17 04:03:40|1446.5|1429.4|1447.63|1430.53|1447.68|1430.58|1446.5|1429.4|23
1650168230000|2022-04-17 04:03:50|1447.64|1430.54|1447.66|1430.56|1447.78|1430.68|1447.64|1430.54|4
1650168240000|2022-04-17 04:04:00|1447.54|1430.44|1447.83|1430.73|1447.83|1430.73|1447.25|1430.15|15
1650168250000|2022-04-17 04:04:10|1447.97|1430.87|1448.08|1430.98|1448.08|1430.98|1447.96|1430.86|13
1650168260000|2022-04-17 04:04:20|1448.16|1431.06|1448.38|1431.28|1448.38|1431.28|1448.16|1431.06|12
1650168270000|2022-04-17 04:04:30|1448.32|1431.22|1451.15|1434.05|1451.24|1434.14|1448.31|1431.21|15
1650168280000|2022-04-17 04:04:40|1451.16|1434.06|1451.96|1434.86|1451.99|1434.89|1451.16|1434.06|20
1650168290000|2022-04-17 04:04:50|1451.99|1434.89|1451.95|1434.85|1452.02|1434.92|1451.92|1434.82|15
1650168300000|2022-04-17 04:05:00|1452|1434.9|1454.62|1437.52|1454.62|1437.52|1451.94|1434.84|30
1650168310000|2022-04-17 04:05:10|1454.7|1437.6|1453|1435.9|1454.74|1437.64|1452.54|1435.44|26
1650168320000|2022-04-17 04:05:20|1452.98|1435.88|1450.31|1433.21|1453.11|1436.01|1450.31|1433.21|18
1650168330000|2022-04-17 04:05:30|1450.43|1433.33|1450.17|1433.07|1450.49|1433.39|1450.01|1432.91|9
1650168340000|2022-04-17 04:05:40|1450.03|1432.93|1450.44|1433.34|1450.5|1433.4|1450.03|1432.93|5
1650168350000|2022-04-17 04:05:50|1450.41|1433.31|1449.94|1432.84|1450.52|1433.42|1449.93|1432.83|15
1650168360000|2022-04-17 04:06:00|1450.01|1432.91|1449.94|1432.84|1450.01|1432.91|1449.94|1432.84|5
1650168370000|2022-04-17 04:06:10|1449.88|1432.78|1449.81|1432.71|1449.88|1432.78|1449.81|1432.71|3
1650168380000|2022-04-17 04:06:20|1449.64|1432.54|1446.34|1429.24|1449.64|1432.54|1446.34|1429.24|18
1650168390000|2022-04-17 04:06:30|1446.32|1429.22|1445.28|1428.18|1446.32|1429.22|1444.81|1427.71|26
1650168400000|2022-04-17 04:06:40|1445.29|1428.19|1446.32|1429.22|1446.33|1429.23|1445.26|1428.16|12
1650168410000|2022-04-17 04:06:50|1446.31|1429.21|1448.05|1430.95|1448.1|1431|1446.31|1429.21|19
1650168420000|2022-04-17 04:07:00|1448.06|1430.96|1447.76|1430.66|1448.58|1431.48|1447.75|1430.65|15
1650168430000|2022-04-17 04:07:10|1447.77|1430.67|1448.35|1431.25|1448.36|1431.26|1447.77|1430.67|13
1650168440000|2022-04-17 04:07:20|1448.42|1431.32|1449.64|1432.54|1449.64|1432.54|1448.42|1431.32|11
1650168450000|2022-04-17 04:07:30|1449.65|1432.55|1449.63|1432.53|1449.66|1432.56|1449.62|1432.52|4
1650168460000|2022-04-17 04:07:40|1449.59|1432.49|1448.13|1431.03|1449.59|1432.49|1448.13|1431.03|9
1650168470000|2022-04-17 04:07:50|1448.15|1431.05|1447.01|1429.91|1448.15|1431.05|1447.01|1429.91|13
1650168480000|2022-04-17 04:08:00|1447.03|1429.93|1447.08|1429.98|1447.09|1429.99|1446.98|1429.88|11
1650168490000|2022-04-17 04:08:10|1447.21|1430.11|1448.06|1430.96|1448.15|1431.05|1447.21|1430.11|27
1650168500000|2022-04-17 04:08:20|1448.05|1430.95|1447.26|1430.16|1448.12|1431.02|1447.26|1430.16|5
1650168510000|2022-04-17 04:08:30|1446.84|1429.74|1446.08|1428.98|1446.84|1429.74|1445.68|1428.58|25
1650168520000|2022-04-17 04:08:40|1446.09|1428.99|1446.71|1429.61|1446.72|1429.62|1446.09|1428.99|15
1650168530000|2022-04-17 04:08:50|1446.93|1429.83|1446.93|1429.83|1446.93|1429.83|1446.93|1429.83|1
1650168540000|2022-04-17 04:09:00|1447.07|1429.97|1447.52|1430.42|1447.52|1430.42|1446.93|1429.83|9
1650168550000|2022-04-17 04:09:10|1447.66|1430.56|1447.83|1430.73|1447.94|1430.84|1447.54|1430.44|13
1650168560000|2022-04-17 04:09:20|1447.82|1430.72|1447.24|1430.14|1447.88|1430.78|1447.24|1430.14|13
1650168570000|2022-04-17 04:09:30|1447.22|1430.12|1447.16|1430.06|1447.22|1430.12|1446.96|1429.86|8
1650168580000|2022-04-17 04:09:40|1447.17|1430.07|1446.93|1429.83|1447.17|1430.07|1446.93|1429.83|5
1650168590000|2022-04-17 04:09:50|1446.71|1429.61|1446.3|1429.2|1446.72|1429.62|1446.3|1429.2|5
1650168600000|2022-04-17 04:10:00|1446.15|1429.05|1445.89|1428.79|1446.15|1429.05|1445.87|1428.77|8
1650168610000|2022-04-17 04:10:10|1445.9|1428.8|1445.91|1428.81|1445.91|1428.81|1445.9|1428.8|2
1650168620000|2022-04-17 04:10:20|1445.9|1428.8|1445.44|1428.34|1445.9|1428.8|1445.42|1428.32|8
1650168630000|2022-04-17 04:10:30|1445.27|1428.17|1445.27|1428.17|1445.27|1428.17|1445.27|1428.17|1
1650168640000|2022-04-17 04:10:40|1445.25|1428.15|1445.18|1428.08|1445.25|1428.15|1445.18|1428.08|2
1650168650000|2022-04-17 04:10:50|1445.06|1427.96|1445.08|1427.98|1445.08|1427.98|1445.02|1427.92|5
1650168660000|2022-04-17 04:11:00|1445.01|1427.91|1445|1427.9|1445.01|1427.91|1444.98|1427.88|4
1650168670000|2022-04-17 04:11:10|1444.98|1427.88|1444.99|1427.89|1445.01|1427.91|1444.98|1427.88|3
1650168680000|2022-04-17 04:11:20|1445.01|1427.91|1445.05|1427.95|1445.08|1427.98|1445.01|1427.91|5
1650168690000|2022-04-17 04:11:30|1445.06|1427.96|1445.05|1427.95|1445.11|1428.01|1445.05|1427.95|5
1650168700000|2022-04-17 04:11:40|1445.07|1427.97|1445.07|1427.97|1445.07|1427.97|1445.02|1427.92|12
1650168710000|2022-04-17 04:11:50|1445.09|1427.99|1445.06|1427.96|1445.11|1428.01|1445.06|1427.96|5
1650168720000|2022-04-17 04:12:00|1445.1|1428|1445.03|1427.93|1445.1|1428|1445.02|1427.92|3
1650168730000|2022-04-17 04:12:10|1445.04|1427.94|1444.98|1427.88|1445.06|1427.96|1444.97|1427.87|8
1650168740000|2022-04-17 04:12:20|1444.82|1427.72|1444.82|1427.72|1444.82|1427.72|1444.82|1427.72|1
1650168750000|2022-04-17 04:12:30|1444.84|1427.74|1444.93|1427.83|1444.93|1427.83|1444.8|1427.7|5
1650168760000|2022-04-17 04:12:40|1444.95|1427.85|1444.95|1427.85|1444.97|1427.87|1444.95|1427.85|3
1650168770000|2022-04-17 04:12:50|1444.92|1427.82|1444.9|1427.8|1444.92|1427.82|1444.89|1427.79|4
1650168780000|2022-04-17 04:13:00|1444.86|1427.76|1444.86|1427.76|1444.86|1427.76|1444.86|1427.76|1
1650168800000|2022-04-17 04:13:20|1444.93|1427.83|1444.9|1427.8|1444.93|1427.83|1444.9|1427.8|2
1650168810000|2022-04-17 04:13:30|1444.76|1427.66|1444.76|1427.66|1444.76|1427.66|1444.76|1427.66|1
1650168830000|2022-04-17 04:13:50|1444.79|1427.69|1444.82|1427.72|1444.82|1427.72|1444.78|1427.68|5
1650168840000|2022-04-17 04:14:00|1444.87|1427.77|1444.84|1427.74|1444.9|1427.8|1444.84|1427.74|3
1650168860000|2022-04-17 04:14:20|1444.77|1427.67|1445.02|1427.92|1445.02|1427.92|1444.77|1427.67|2
1650168870000|2022-04-17 04:14:30|1445.01|1427.91|1445.05|1427.95|1445.05|1427.95|1445.01|1427.91|5
1650168890000|2022-04-17 04:14:50|1445.02|1427.92|1445.02|1427.92|1445.02|1427.92|1445.02|1427.92|1
1650168900000|2022-04-17 04:15:00|1445.03|1427.93|1445.63|1428.53|1445.65|1428.55|1445.03|1427.93|15
1650168910000|2022-04-17 04:15:10|1445.62|1428.52|1445.24|1428.14|1445.78|1428.68|1445.24|1428.14|9
1650168920000|2022-04-17 04:15:20|1445.19|1428.09|1445.15|1428.05|1445.32|1428.22|1445.14|1428.04|7
1650168930000|2022-04-17 04:15:30|1445.29|1428.19|1445.08|1427.98|1445.29|1428.19|1445.08|1427.98|13
1650168940000|2022-04-17 04:15:40|1445.13|1428.03|1445.1|1428|1445.17|1428.07|1445.09|1427.99|8
1650168950000|2022-04-17 04:15:50|1445.09|1427.99|1445.17|1428.07|1445.22|1428.12|1445.09|1427.99|7
1650168960000|2022-04-17 04:16:00|1445.22|1428.12|1445.15|1428.05|1445.22|1428.12|1445.14|1428.04|6
1650168970000|2022-04-17 04:16:10|1445.24|1428.14|1445.24|1428.14|1445.25|1428.15|1445.24|1428.14|3
1650168980000|2022-04-17 04:16:20|1445.25|1428.15|1445.32|1428.22|1445.32|1428.22|1445.24|1428.14|3
1650168990000|2022-04-17 04:16:30|1445.18|1428.08|1445.18|1428.08|1445.18|1428.08|1445.18|1428.08|1
1650169000000|2022-04-17 04:16:40|1445.17|1428.07|1445.18|1428.08|1445.18|1428.08|1445.15|1428.05|3
1650169010000|2022-04-17 04:16:50|1445.16|1428.06|1445.22|1428.12|1445.22|1428.12|1445.16|1428.06|8
1650169020000|2022-04-17 04:17:00|1445.23|1428.13|1445.19|1428.09|1445.24|1428.14|1445.19|1428.09|8
1650169030000|2022-04-17 04:17:10|1445.23|1428.13|1446.06|1428.96|1446.08|1428.98|1445.2|1428.1|16
1650169040000|2022-04-17 04:17:20|1446.04|1428.94|1446.06|1428.96|1446.09|1428.99|1446.03|1428.93|9
1650169050000|2022-04-17 04:17:30|1446.09|1428.99|1446.05|1428.95|1446.12|1429.02|1446.05|1428.95|9
1650169060000|2022-04-17 04:17:40|1446.12|1429.02|1446.14|1429.04|1446.21|1429.11|1446.05|1428.95|10
1650169070000|2022-04-17 04:17:50|1446.17|1429.07|1446.26|1429.16|1446.26|1429.16|1446.11|1429.01|8
1650169080000|2022-04-17 04:18:00|1446.45|1429.35|1447.04|1429.94|1447.04|1429.94|1446.45|1429.35|23
1650169090000|2022-04-17 04:18:10|1447.17|1430.07|1447.23|1430.13|1447.23|1430.13|1447.17|1430.07|2
1650169100000|2022-04-17 04:18:20|1447.24|1430.14|1449.5|1432.4|1449.5|1432.4|1447.24|1430.14|22
1650169110000|2022-04-17 04:18:30|1449.54|1432.44|1449.2|1432.1|1449.56|1432.46|1449.13|1432.03|19
1650169120000|2022-04-17 04:18:40|1449.13|1432.03|1449.7|1432.6|1449.7|1432.6|1449.13|1432.03|7
1650169130000|2022-04-17 04:18:50|1449.67|1432.57|1449.79|1432.69|1449.79|1432.69|1449.67|1432.57|2
1650169140000|2022-04-17 04:19:00|1449.77|1432.67|1449.82|1432.72|1449.82|1432.72|1449.77|1432.67|2
1650169150000|2022-04-17 04:19:10|1449.76|1432.66|1449.74|1432.64|1449.76|1432.66|1449.67|1432.57|3
1650169160000|2022-04-17 04:19:20|1449.6|1432.5|1449.6|1432.5|1449.6|1432.5|1449.6|1432.5|1
1650169170000|2022-04-17 04:19:30|1449.36|1432.26|1449.02|1431.92|1449.41|1432.31|1449.01|1431.91|11
1650169180000|2022-04-17 04:19:40|1449.05|1431.95|1448.89|1431.79|1449.05|1431.95|1448.88|1431.78|7
1650169190000|2022-04-17 04:19:50|1448.86|1431.76|1448.89|1431.79|1448.89|1431.79|1448.86|1431.76|6
1650169200000|2022-04-17 04:20:00|1448.92|1431.82|1448.92|1431.82|1448.92|1431.82|1448.92|1431.82|1
1650169210000|2022-04-17 04:20:10|1448.9|1431.8|1448.9|1431.8|1448.92|1431.82|1448.9|1431.8|4
1650169220000|2022-04-17 04:20:20|1448.85|1431.75|1448.85|1431.75|1448.85|1431.75|1448.85|1431.75|1
1650169230000|2022-04-17 04:20:30|1448.83|1431.73|1448.83|1431.73|1448.85|1431.75|1448.82|1431.72|5
1650169240000|2022-04-17 04:20:40|1448.84|1431.74|1448.91|1431.81|1448.92|1431.82|1448.84|1431.74|8
1650169250000|2022-04-17 04:20:50|1448.92|1431.82|1448.84|1431.74|1448.92|1431.82|1448.84|1431.74|5
1650169260000|2022-04-17 04:21:00|1448.82|1431.72|1448.86|1431.76|1448.89|1431.79|1448.82|1431.72|11
1650169270000|2022-04-17 04:21:10|1448.89|1431.79|1449.5|1432.4|1449.5|1432.4|1448.86|1431.76|14
1650169280000|2022-04-17 04:21:20|1449.46|1432.36|1449.15|1432.05|1449.46|1432.36|1449.14|1432.04|8
1650169300000|2022-04-17 04:21:40|1448.97|1431.87|1448.12|1431.02|1448.97|1431.87|1448.07|1430.97|10
1650169310000|2022-04-17 04:21:50|1448.22|1431.12|1447.92|1430.82|1448.22|1431.12|1447.91|1430.81|12
1650169320000|2022-04-17 04:22:00|1447.91|1430.81|1447.77|1430.67|1447.96|1430.86|1447.77|1430.67|12
1650169330000|2022-04-17 04:22:10|1447.58|1430.48|1447.31|1430.21|1447.58|1430.48|1447.28|1430.18|9
1650169340000|2022-04-17 04:22:20|1447.27|1430.17|1447.16|1430.06|1447.27|1430.17|1447.16|1430.06|9
1650169350000|2022-04-17 04:22:30|1447.17|1430.07|1447.17|1430.07|1447.22|1430.12|1447.11|1430.01|10
1650169360000|2022-04-17 04:22:40|1447.15|1430.05|1447.09|1429.99|1447.16|1430.06|1447.08|1429.98|14
1650169370000|2022-04-17 04:22:50|1447.08|1429.98|1447.16|1430.06|1447.16|1430.06|1447.08|1429.98|4
1650169380000|2022-04-17 04:23:00|1447.17|1430.07|1446.39|1429.29|1447.17|1430.07|1446.36|1429.26|8
1650169390000|2022-04-17 04:23:10|1446.36|1429.26|1446.31|1429.21|1446.49|1429.39|1446.31|1429.21|13
1650169400000|2022-04-17 04:23:20|1446.4|1429.3|1446.4|1429.3|1446.4|1429.3|1446.17|1429.07|11
1650169410000|2022-04-17 04:23:30|1446.29|1429.19|1446.88|1429.78|1446.88|1429.78|1446.29|1429.19|13
1650169420000|2022-04-17 04:23:40|1446.82|1429.72|1447.11|1430.01|1447.11|1430.01|1446.81|1429.71|9
1650169430000|2022-04-17 04:23:50|1447|1429.9|1447.03|1429.93|1447.03|1429.93|1447|1429.9|3
1650169440000|2022-04-17 04:24:00|1447|1429.9|1447.02|1429.92|1447.02|1429.92|1447|1429.9|3
1650169450000|2022-04-17 04:24:10|1447.06|1429.96|1447.3|1430.2|1447.3|1430.2|1447.06|1429.96|4
1650169470000|2022-04-17 04:24:30|1447.33|1430.23|1447.62|1430.52|1447.64|1430.54|1447.33|1430.23|6
1650169480000|2022-04-17 04:24:40|1447.88|1430.78|1448.26|1431.16|1448.26|1431.16|1447.85|1430.75|11
1650169490000|2022-04-17 04:24:50|1448.25|1431.15|1448.75|1431.65|1448.76|1431.66|1448.23|1431.13|10
1650169500000|2022-04-17 04:25:00|1448.88|1431.78|1448.89|1431.79|1448.89|1431.79|1448.88|1431.78|2
1650169510000|2022-04-17 04:25:10|1448.88|1431.78|1448.99|1431.89|1449|1431.9|1448.88|1431.78|3
1650169520000|2022-04-17 04:25:20|1448.98|1431.88|1448.96|1431.86|1449.03|1431.93|1448.89|1431.79|8
1650169530000|2022-04-17 04:25:30|1448.97|1431.87|1448.96|1431.86|1448.97|1431.87|1448.95|1431.85|3
1650169540000|2022-04-17 04:25:40|1448.89|1431.79|1448.54|1431.44|1448.89|1431.79|1448.54|1431.44|10
1650169550000|2022-04-17 04:25:50|1448.53|1431.43|1448.2|1431.1|1448.53|1431.43|1448.2|1431.1|13
1650169560000|2022-04-17 04:26:00|1448.21|1431.11|1448.26|1431.16|1448.34|1431.24|1448.13|1431.03|8
1650169570000|2022-04-17 04:26:10|1448.36|1431.26|1448.37|1431.27|1448.41|1431.31|1448.36|1431.26|3
1650169580000|2022-04-17 04:26:20|1448.08|1430.98|1448.08|1430.98|1448.08|1430.98|1448.08|1430.98|1
1650169590000|2022-04-17 04:26:30|1447.99|1430.89|1448.56|1431.46|1448.58|1431.48|1447.95|1430.85|19
1650169600000|2022-04-17 04:26:40|1448.55|1431.45|1448.93|1431.83|1448.93|1431.83|1448.55|1431.45|8
1650169610000|2022-04-17 04:26:50|1448.94|1431.84|1449.05|1431.95|1449.05|1431.95|1448.94|1431.84|5
1650169620000|2022-04-17 04:27:00|1449.03|1431.93|1449.06|1431.96|1449.1|1432|1449.02|1431.92|9
1650169630000|2022-04-17 04:27:10|1448.97|1431.87|1449|1431.9|1449|1431.9|1448.97|1431.87|3
1650169640000|2022-04-17 04:27:20|1449.01|1431.91|1449|1431.9|1449.01|1431.91|1449|1431.9|2
1650169650000|2022-04-17 04:27:30|1449.08|1431.98|1449.07|1431.97|1449.08|1431.98|1449.06|1431.96|5
1650169660000|2022-04-17 04:27:40|1449.05|1431.95|1449.04|1431.94|1449.05|1431.95|1449.04|1431.94|2
1650169670000|2022-04-17 04:27:50|1449.02|1431.92|1449.02|1431.92|1449.02|1431.92|1449.01|1431.91|9
1650169680000|2022-04-17 04:28:00|1449.04|1431.94|1449.06|1431.96|1449.07|1431.97|1449.03|1431.93|5
1650169690000|2022-04-17 04:28:10|1449.03|1431.93|1449.03|1431.93|1449.03|1431.93|1449.01|1431.91|5
1650169700000|2022-04-17 04:28:20|1449.01|1431.91|1449.02|1431.92|1449.02|1431.92|1449.01|1431.91|6
1650169710000|2022-04-17 04:28:30|1449.03|1431.93|1449.07|1431.97|1449.08|1431.98|1449.03|1431.93|9
1650169720000|2022-04-17 04:28:40|1449.18|1432.08|1449.72|1432.62|1449.75|1432.65|1449.18|1432.08|12
1650169730000|2022-04-17 04:28:50|1449.75|1432.65|1449.73|1432.63|1449.75|1432.65|1449.73|1432.63|2
1650169740000|2022-04-17 04:29:00|1449.75|1432.65|1449.81|1432.71|1449.81|1432.71|1449.72|1432.62|6
1650169750000|2022-04-17 04:29:10|1449.82|1432.72|1450.2|1433.1|1450.2|1433.1|1449.82|1432.72|7
1650169760000|2022-04-17 04:29:20|1450.24|1433.14|1450.54|1433.44|1450.54|1433.44|1450.24|1433.14|2
1650169770000|2022-04-17 04:29:30|1450.56|1433.46|1451.62|1434.52|1451.62|1434.52|1450.56|1433.46|8
1650169780000|2022-04-17 04:29:40|1451.81|1434.71|1451.81|1434.71|1451.81|1434.71|1451.81|1434.71|1
1650169800000|2022-04-17 04:30:00|1451.94|1434.84|1450.56|1433.46|1451.94|1434.84|1450.53|1433.43|17
1650169810000|2022-04-17 04:30:10|1450.65|1433.55|1450.57|1433.47|1450.65|1433.55|1450.52|1433.42|7
1650169820000|2022-04-17 04:30:20|1450.33|1433.23|1450.33|1433.23|1450.33|1433.23|1450.29|1433.19|3
1650169830000|2022-04-17 04:30:30|1450.3|1433.2|1450.31|1433.21|1450.31|1433.21|1450.29|1433.19|3
1650169840000|2022-04-17 04:30:40|1450.23|1433.13|1450.22|1433.12|1450.23|1433.13|1450.22|1433.12|2
1650169850000|2022-04-17 04:30:50|1450.26|1433.16|1450.26|1433.16|1450.26|1433.16|1450.26|1433.16|1
1650169860000|2022-04-17 04:31:00|1450.24|1433.14|1450.24|1433.14|1450.24|1433.14|1450.24|1433.14|1
1650169880000|2022-04-17 04:31:20|1450.22|1433.12|1450.22|1433.12|1450.22|1433.12|1450.22|1433.12|1
1650169890000|2022-04-17 04:31:30|1450.23|1433.13|1450.56|1433.46|1450.56|1433.46|1450.22|1433.12|6
1650169900000|2022-04-17 04:31:40|1450.7|1433.6|1450.7|1433.6|1450.7|1433.6|1450.7|1433.6|1
1650169910000|2022-04-17 04:31:50|1450.66|1433.56|1450.37|1433.27|1450.66|1433.56|1450.24|1433.14|5
1650169920000|2022-04-17 04:32:00|1450.24|1433.14|1450.01|1432.91|1450.24|1433.14|1450.01|1432.91|7
1650169930000|2022-04-17 04:32:10|1449.95|1432.85|1449.95|1432.85|1449.95|1432.85|1449.95|1432.85|1
1650169940000|2022-04-17 04:32:20|1449.94|1432.84|1449.94|1432.84|1449.94|1432.84|1449.94|1432.84|1
1650169950000|2022-04-17 04:32:30|1449.86|1432.76|1448.75|1431.65|1449.86|1432.76|1448.75|1431.65|11
1650169960000|2022-04-17 04:32:40|1448.5|1431.4|1448.42|1431.32|1448.5|1431.4|1448.4|1431.3|7
1650169970000|2022-04-17 04:32:50|1448.4|1431.3|1448.3|1431.2|1448.4|1431.3|1448.3|1431.2|6
1650169980000|2022-04-17 04:33:00|1448.35|1431.25|1447.94|1430.84|1448.39|1431.29|1447.92|1430.82|8
1650169990000|2022-04-17 04:33:10|1448.02|1430.92|1447.94|1430.84|1448.04|1430.94|1447.86|1430.76|9
1650170000000|2022-04-17 04:33:20|1447.92|1430.82|1447.95|1430.85|1448.05|1430.95|1447.92|1430.82|7
1650170010000|2022-04-17 04:33:30|1447.93|1430.83|1447.91|1430.81|1447.93|1430.83|1447.91|1430.81|2
1650170020000|2022-04-17 04:33:40|1447.92|1430.82|1448.04|1430.94|1448.04|1430.94|1447.92|1430.82|11
1650170030000|2022-04-17 04:33:50|1448.05|1430.95|1448.02|1430.92|1448.09|1430.99|1447.99|1430.89|12
1650170040000|2022-04-17 04:34:00|1448.06|1430.96|1448.11|1431.01|1448.11|1431.01|1448.02|1430.92|13
1650170050000|2022-04-17 04:34:10|1448.12|1431.02|1448.12|1431.02|1448.12|1431.02|1448.12|1431.02|1
1650170060000|2022-04-17 04:34:20|1448.07|1430.97|1448.12|1431.02|1448.12|1431.02|1448.07|1430.97|5
1650170070000|2022-04-17 04:34:30|1448.15|1431.05|1448.7|1431.6|1448.7|1431.6|1448.15|1431.05|10
1650170080000|2022-04-17 04:34:40|1448.72|1431.62|1448.72|1431.62|1448.72|1431.62|1448.72|1431.62|1
1650170090000|2022-04-17 04:34:50|1448.69|1431.59|1448.69|1431.59|1448.69|1431.59|1448.69|1431.59|1
1650170100000|2022-04-17 04:35:00|1448.72|1431.62|1448.72|1431.62|1448.72|1431.62|1448.72|1431.62|1
1650170110000|2022-04-17 04:35:10|1448.85|1431.75|1449.73|1432.63|1449.73|1432.63|1448.85|1431.75|11
1650170120000|2022-04-17 04:35:20|1449.72|1432.62|1450.3|1433.2|1450.3|1433.2|1449.72|1432.62|14
1650170130000|2022-04-17 04:35:30|1450.67|1433.57|1450.67|1433.57|1450.67|1433.57|1450.67|1433.57|1
1650170200000|2022-04-17 04:36:40|1450.8|1433.7|1451.04|1433.94|1451.04|1433.94|1450.8|1433.7|3
1650170210000|2022-04-17 04:36:50|1451.12|1434.02|1451.12|1434.02|1451.12|1434.02|1451.12|1434.02|1
1650170220000|2022-04-17 04:37:00|1451.14|1434.04|1451.14|1434.04|1451.14|1434.04|1451.14|1434.04|1
1650170230000|2022-04-17 04:37:10|1451.13|1434.03|1451.12|1434.02|1451.13|1434.03|1451.12|1434.02|2
1650170270000|2022-04-17 04:37:50|1451.11|1434.01|1451.11|1434.01|1451.11|1434.01|1451.11|1434.01|1
1650170280000|2022-04-17 04:38:00|1451.1|1434|1451.1|1434|1451.1|1434|1451.1|1434|1
1650170290000|2022-04-17 04:38:10|1451.01|1433.91|1451.01|1433.91|1451.01|1433.91|1451.01|1433.91|1
1650170300000|2022-04-17 04:38:20|1451.02|1433.92|1451.01|1433.91|1451.02|1433.92|1451.01|1433.91|4
1650170310000|2022-04-17 04:38:30|1451.02|1433.92|1450.87|1433.77|1451.02|1433.92|1450.85|1433.75|5
1650170320000|2022-04-17 04:38:40|1450.73|1433.63|1450.8|1433.7|1450.8|1433.7|1450.73|1433.63|2
1650170330000|2022-04-17 04:38:50|1450.81|1433.71|1450.11|1433.01|1450.81|1433.71|1450.11|1433.01|8
1650170340000|2022-04-17 04:39:00|1450.09|1432.99|1449.93|1432.83|1450.11|1433.01|1449.92|1432.82|9
1650170350000|2022-04-17 04:39:10|1449.96|1432.86|1449.96|1432.86|1449.96|1432.86|1449.96|1432.86|1
1650170360000|2022-04-17 04:39:20|1449.94|1432.84|1449.94|1432.84|1449.94|1432.84|1449.94|1432.84|1
1650170370000|2022-04-17 04:39:30|1449.89|1432.79|1449.89|1432.79|1449.89|1432.79|1449.89|1432.79|1
1650170390000|2022-04-17 04:39:50|1449.87|1432.77|1449.37|1432.27|1449.88|1432.78|1449.37|1432.27|6
1650170400000|2022-04-17 04:40:00|1449.29|1432.19|1449.23|1432.13|1449.34|1432.24|1449.2|1432.1|13
1650170410000|2022-04-17 04:40:10|1449.22|1432.12|1449.07|1431.97|1449.22|1432.12|1449.07|1431.97|4
1650170420000|2022-04-17 04:40:20|1448.98|1431.88|1448.18|1431.08|1448.98|1431.88|1448.18|1431.08|10
1650170430000|2022-04-17 04:40:30|1448.17|1431.07|1448.04|1430.94|1448.17|1431.07|1447.97|1430.87|8
1650170440000|2022-04-17 04:40:40|1448.03|1430.93|1447.92|1430.82|1448.03|1430.93|1447.92|1430.82|9
1650170450000|2022-04-17 04:40:50|1447.93|1430.83|1447.98|1430.88|1448.02|1430.92|1447.9|1430.8|14
1650170460000|2022-04-17 04:41:00|1448|1430.9|1447.97|1430.87|1448|1430.9|1447.9|1430.8|8
1650170470000|2022-04-17 04:41:10|1448.02|1430.92|1448.03|1430.93|1448.08|1430.98|1448.02|1430.92|5
1650170480000|2022-04-17 04:41:20|1448.01|1430.91|1448.06|1430.96|1448.08|1430.98|1448.01|1430.91|4
1650170490000|2022-04-17 04:41:30|1448.08|1430.98|1448.08|1430.98|1448.08|1430.98|1448.08|1430.98|1
1650170500000|2022-04-17 04:41:40|1448.09|1430.99|1448.11|1431.01|1448.15|1431.05|1448.08|1430.98|7
1650170510000|2022-04-17 04:41:50|1448.12|1431.02|1448.22|1431.12|1448.22|1431.12|1448.12|1431.02|5
1650170520000|2022-04-17 04:42:00|1448.2|1431.1|1448.18|1431.08|1448.2|1431.1|1448.18|1431.08|2
1650170530000|2022-04-17 04:42:10|1448.19|1431.09|1448.23|1431.13|1448.23|1431.13|1448.19|1431.09|5
1650170540000|2022-04-17 04:42:20|1448.2|1431.1|1448.2|1431.1|1448.21|1431.11|1448.2|1431.1|3
1650170550000|2022-04-17 04:42:30|1448.38|1431.28|1448.41|1431.31|1448.41|1431.31|1448.38|1431.28|2
1650170560000|2022-04-17 04:42:40|1448.35|1431.25|1448.35|1431.25|1448.35|1431.25|1448.35|1431.25|1
1650170570000|2022-04-17 04:42:50|1448.36|1431.26|1448.39|1431.29|1448.39|1431.29|1448.35|1431.25|5
1650170580000|2022-04-17 04:43:00|1448.38|1431.28|1448.12|1431.02|1448.38|1431.28|1448.09|1430.99|3
1650170590000|2022-04-17 04:43:10|1448.21|1431.11|1448.11|1431.01|1448.21|1431.11|1448.11|1431.01|3
1650170600000|2022-04-17 04:43:20|1448.12|1431.02|1448.14|1431.04|1448.15|1431.05|1448.12|1431.02|3
1650170610000|2022-04-17 04:43:30|1448.13|1431.03|1448.13|1431.03|1448.13|1431.03|1448.13|1431.03|1
1650170620000|2022-04-17 04:43:40|1448.12|1431.02|1447.99|1430.89|1448.13|1431.03|1447.99|1430.89|4
1650170630000|2022-04-17 04:43:50|1447.71|1430.61|1447.64|1430.54|1447.97|1430.87|1447.5|1430.4|15
1650170640000|2022-04-17 04:44:00|1447.65|1430.55|1447.57|1430.47|1447.65|1430.55|1447.45|1430.35|7
1650170650000|2022-04-17 04:44:10|1447.59|1430.49|1447.45|1430.35|1447.59|1430.49|1447.45|1430.35|5
1650170660000|2022-04-17 04:44:20|1447.43|1430.33|1447.35|1430.25|1447.43|1430.33|1447.35|1430.25|4
1650170670000|2022-04-17 04:44:30|1447.25|1430.15|1447.21|1430.11|1447.33|1430.23|1447.21|1430.11|6
1650170680000|2022-04-17 04:44:40|1447.2|1430.1|1447.51|1430.41|1447.53|1430.43|1447.2|1430.1|13
1650170690000|2022-04-17 04:44:50|1447.5|1430.4|1447.5|1430.4|1447.5|1430.4|1447.5|1430.4|1
1650170710000|2022-04-17 04:45:10|1447.53|1430.43|1448.84|1431.74|1448.89|1431.79|1447.53|1430.43|17
1650170720000|2022-04-17 04:45:20|1448.83|1431.73|1448.26|1431.16|1448.95|1431.85|1448.15|1431.05|20
1650170730000|2022-04-17 04:45:30|1448.23|1431.13|1448.29|1431.19|1448.43|1431.33|1448.23|1431.13|8
1650170740000|2022-04-17 04:45:40|1448.27|1431.17|1448.29|1431.19|1448.29|1431.19|1448.27|1431.17|3
1650170750000|2022-04-17 04:45:50|1448.26|1431.16|1448.24|1431.14|1448.26|1431.16|1448.24|1431.14|3
1650170760000|2022-04-17 04:46:00|1448.21|1431.11|1448.21|1431.11|1448.24|1431.14|1448.21|1431.11|7
1650170770000|2022-04-17 04:46:10|1448.24|1431.14|1448.24|1431.14|1448.24|1431.14|1448.23|1431.13|3
1650170780000|2022-04-17 04:46:20|1448.22|1431.12|1448.26|1431.16|1448.26|1431.16|1448.21|1431.11|4
1650170790000|2022-04-17 04:46:30|1448.25|1431.15|1448.34|1431.24|1448.36|1431.26|1448.25|1431.15|9
1650170800000|2022-04-17 04:46:40|1448.33|1431.23|1448.36|1431.26|1448.36|1431.26|1448.31|1431.21|6
1650170810000|2022-04-17 04:46:50|1448.33|1431.23|1447.71|1430.61|1448.34|1431.24|1447.71|1430.61|5
1650170820000|2022-04-17 04:47:00|1447.7|1430.6|1447.98|1430.88|1448.05|1430.95|1447.47|1430.37|16
1650170830000|2022-04-17 04:47:10|1447.97|1430.87|1447.96|1430.86|1447.98|1430.88|1447.9|1430.8|4
1650170840000|2022-04-17 04:47:20|1447.94|1430.84|1447.91|1430.81|1447.95|1430.85|1447.91|1430.81|8
1650170850000|2022-04-17 04:47:30|1447.9|1430.8|1447.94|1430.84|1447.99|1430.89|1447.89|1430.79|5
1650170860000|2022-04-17 04:47:40|1447.93|1430.83|1447.95|1430.85|1447.95|1430.85|1447.9|1430.8|4
1650170870000|2022-04-17 04:47:50|1447.96|1430.86|1447.99|1430.89|1447.99|1430.89|1447.96|1430.86|3
1650170880000|2022-04-17 04:48:00|1447.98|1430.88|1448.02|1430.92|1448.03|1430.93|1447.98|1430.88|4
1650170890000|2022-04-17 04:48:10|1448.01|1430.91|1448.01|1430.91|1448.01|1430.91|1448.01|1430.91|1
1650170900000|2022-04-17 04:48:20|1447.99|1430.89|1447.99|1430.89|1447.99|1430.89|1447.99|1430.89|1
1650170910000|2022-04-17 04:48:30|1447.96|1430.86|1447.96|1430.86|1447.96|1430.86|1447.96|1430.86|1
1650170920000|2022-04-17 04:48:40|1447.94|1430.84|1447.96|1430.86|1447.96|1430.86|1447.94|1430.84|3
1650170940000|2022-04-17 04:49:00|1448.04|1430.94|1448.01|1430.91|1448.05|1430.95|1448.01|1430.91|4
1650170950000|2022-04-17 04:49:10|1448.02|1430.92|1447.98|1430.88|1448.02|1430.92|1447.98|1430.88|5
1650170960000|2022-04-17 04:49:20|1447.96|1430.86|1447.99|1430.89|1448.03|1430.93|1447.96|1430.86|3
1650170970000|2022-04-17 04:49:30|1448|1430.9|1448.02|1430.92|1448.05|1430.95|1447.98|1430.88|6
1650170980000|2022-04-17 04:49:40|1448.03|1430.93|1447.96|1430.86|1448.03|1430.93|1447.96|1430.86|6
1650170990000|2022-04-17 04:49:50|1447.95|1430.85|1447.51|1430.41|1447.95|1430.85|1447.51|1430.41|7
1650171000000|2022-04-17 04:50:00|1447.49|1430.39|1447.42|1430.32|1447.51|1430.41|1447.36|1430.26|8
1650171010000|2022-04-17 04:50:10|1447.39|1430.29|1447.33|1430.23|1447.39|1430.29|1447.33|1430.23|7
1650171020000|2022-04-17 04:50:20|1447.3|1430.2|1447.06|1429.96|1447.33|1430.23|1447.06|1429.96|13
1650171030000|2022-04-17 04:50:30|1447.04|1429.94|1446.97|1429.87|1447.09|1429.99|1446.88|1429.78|13
1650171040000|2022-04-17 04:50:40|1446.94|1429.84|1446.91|1429.81|1446.94|1429.84|1446.91|1429.81|7
1650171050000|2022-04-17 04:50:50|1446.9|1429.8|1446.93|1429.83|1446.98|1429.88|1446.9|1429.8|6
1650171060000|2022-04-17 04:51:00|1446.92|1429.82|1446.97|1429.87|1446.99|1429.89|1446.89|1429.79|18
1650171070000|2022-04-17 04:51:10|1446.98|1429.88|1446.93|1429.83|1446.98|1429.88|1446.9|1429.8|12
1650171080000|2022-04-17 04:51:20|1447|1429.9|1446.94|1429.84|1447|1429.9|1446.94|1429.84|5
1650171090000|2022-04-17 04:51:30|1446.95|1429.85|1446.98|1429.88|1446.99|1429.89|1446.95|1429.85|5
1650171100000|2022-04-17 04:51:40|1446.99|1429.89|1446.98|1429.88|1446.99|1429.89|1446.97|1429.87|3
1650171110000|2022-04-17 04:51:50|1447|1429.9|1447.08|1429.98|1447.09|1429.99|1447|1429.9|5
1650171120000|2022-04-17 04:52:00|1447.09|1429.99|1447.08|1429.98|1447.13|1430.03|1447.08|1429.98|3
1650171130000|2022-04-17 04:52:10|1447.06|1429.96|1447.1|1430|1447.1|1430|1447.06|1429.96|4
1650171140000|2022-04-17 04:52:20|1447.13|1430.03|1447.1|1430|1447.13|1430.03|1447.09|1429.99|3
1650171150000|2022-04-17 04:52:30|1447.09|1429.99|1447.11|1430.01|1447.13|1430.03|1447.09|1429.99|4
1650171160000|2022-04-17 04:52:40|1447.09|1429.99|1447.07|1429.97|1447.13|1430.03|1447.07|1429.97|7
1650171170000|2022-04-17 04:52:50|1447.09|1429.99|1447.08|1429.98|1447.13|1430.03|1447.07|1429.97|8
1650171180000|2022-04-17 04:53:00|1447.09|1429.99|1447.1|1430|1447.13|1430.03|1447.09|1429.99|5
1650171190000|2022-04-17 04:53:10|1447.26|1430.16|1447.25|1430.15|1447.26|1430.16|1447.23|1430.13|6
1650171200000|2022-04-17 04:53:20|1447.26|1430.16|1447.37|1430.27|1447.44|1430.34|1447.26|1430.16|6
1650171210000|2022-04-17 04:53:30|1447.33|1430.23|1447.33|1430.23|1447.35|1430.25|1447.33|1430.23|3
1650171220000|2022-04-17 04:53:40|1447.34|1430.24|1447.34|1430.24|1447.36|1430.26|1447.34|1430.24|5
1650171230000|2022-04-17 04:53:50|1447.36|1430.26|1447.33|1430.23|1447.36|1430.26|1447.33|1430.23|2
1650171240000|2022-04-17 04:54:00|1447.31|1430.21|1447.31|1430.21|1447.31|1430.21|1447.31|1430.21|1
1650171250000|2022-04-17 04:54:10|1447.33|1430.23|1447.73|1430.63|1447.78|1430.68|1447.31|1430.21|14
1650171260000|2022-04-17 04:54:20|1447.76|1430.66|1447.83|1430.73|1447.83|1430.73|1447.73|1430.63|13
1650171270000|2022-04-17 04:54:30|1447.78|1430.68|1448.07|1430.97|1448.15|1431.05|1447.76|1430.66|16
1650171280000|2022-04-17 04:54:40|1448.13|1431.03|1448.07|1430.97|1448.14|1431.04|1448.07|1430.97|10
1650171290000|2022-04-17 04:54:50|1448.12|1431.02|1448.18|1431.08|1448.18|1431.08|1448.08|1430.98|6
1650171300000|2022-04-17 04:55:00|1448.15|1431.05|1448.11|1431.01|1448.15|1431.05|1448.11|1431.01|4
1650171310000|2022-04-17 04:55:10|1448.21|1431.11|1448.34|1431.24|1448.38|1431.28|1448.11|1431.01|11
1650171320000|2022-04-17 04:55:20|1448.36|1431.26|1448.37|1431.27|1448.39|1431.29|1448.34|1431.24|5
1650171330000|2022-04-17 04:55:30|1448.39|1431.29|1448.37|1431.27|1448.39|1431.29|1448.37|1431.27|2
1650171340000|2022-04-17 04:55:40|1448.44|1431.34|1448.38|1431.28|1448.44|1431.34|1448.38|1431.28|7
1650171350000|2022-04-17 04:55:50|1448.39|1431.29|1448.43|1431.33|1448.43|1431.33|1448.39|1431.29|6
1650171360000|2022-04-17 04:56:00|1448.45|1431.35|1448.45|1431.35|1448.45|1431.35|1448.45|1431.35|1
1650171370000|2022-04-17 04:56:10|1448.13|1431.03|1447.49|1430.39|1448.13|1431.03|1447.49|1430.39|13
1650171380000|2022-04-17 04:56:20|1447.55|1430.45|1447.6|1430.5|1447.6|1430.5|1447.36|1430.26|15
1650171390000|2022-04-17 04:56:30|1447.58|1430.48|1447.72|1430.62|1447.81|1430.71|1447.57|1430.47|9
1650171400000|2022-04-17 04:56:40|1447.81|1430.71|1447.76|1430.66|1447.81|1430.71|1447.72|1430.62|3
1650171410000|2022-04-17 04:56:50|1447.81|1430.71|1447.72|1430.62|1447.81|1430.71|1447.72|1430.62|7
1650171420000|2022-04-17 04:57:00|1447.87|1430.77|1447.84|1430.74|1447.91|1430.81|1447.84|1430.74|6
1650171430000|2022-04-17 04:57:10|1447.87|1430.77|1447.87|1430.77|1447.9|1430.8|1447.84|1430.74|4
1650171440000|2022-04-17 04:57:20|1447.98|1430.88|1447.98|1430.88|1447.98|1430.88|1447.92|1430.82|5
1650171450000|2022-04-17 04:57:30|1447.97|1430.87|1447.98|1430.88|1447.98|1430.88|1447.97|1430.87|2
1650171460000|2022-04-17 04:57:40|1448|1430.9|1447.26|1430.16|1448|1430.9|1447.23|1430.13|15
1650171470000|2022-04-17 04:57:50|1447.28|1430.18|1447.26|1430.16|1447.29|1430.19|1447.26|1430.16|4
1650171480000|2022-04-17 04:58:00|1447.27|1430.17|1447.26|1430.16|1447.3|1430.2|1447.26|1430.16|7
1650171490000|2022-04-17 04:58:10|1447.27|1430.17|1447.27|1430.17|1447.3|1430.2|1447.27|1430.17|4
1650171500000|2022-04-17 04:58:20|1447.28|1430.18|1447.28|1430.18|1447.28|1430.18|1447.28|1430.18|1
1650171510000|2022-04-17 04:58:30|1447.3|1430.2|1447.3|1430.2|1447.39|1430.29|1447.3|1430.2|12
1650171520000|2022-04-17 04:58:40|1447.28|1430.18|1447.28|1430.18|1447.28|1430.18|1447.28|1430.18|1
1650171530000|2022-04-17 04:58:50|1447.37|1430.27|1447.22|1430.12|1447.38|1430.28|1447.22|1430.12|7
1650171540000|2022-04-17 04:59:00|1447.21|1430.11|1447.13|1430.03|1447.21|1430.11|1447.11|1430.01|6
1650171550000|2022-04-17 04:59:10|1447.12|1430.02|1447.05|1429.95|1447.14|1430.04|1447.04|1429.94|7
1650171560000|2022-04-17 04:59:20|1447.06|1429.96|1447.06|1429.96|1447.07|1429.97|1447.02|1429.92|8
1650171570000|2022-04-17 04:59:30|1447.07|1429.97|1447.05|1429.95|1447.07|1429.97|1447.05|1429.95|3
1650171580000|2022-04-17 04:59:40|1447.03|1429.93|1447.07|1429.97|1447.09|1429.99|1447.01|1429.91|18
1650171590000|2022-04-17 04:59:50|1447.05|1429.95|1447.02|1429.92|1447.1|1430|1447.02|1429.92|8
1650171600000|2022-04-17 05:00:00|1447.09|1429.99|1447.24|1430.14|1447.25|1430.15|1447.03|1429.93|10
1650171610000|2022-04-17 05:00:10|1447.2|1430.1|1447.11|1430.01|1447.23|1430.13|1447.11|1430.01|11
1650171620000|2022-04-17 05:00:20|1447.14|1430.04|1447.11|1430.01|1447.14|1430.04|1447.11|1430.01|3
1650171630000|2022-04-17 05:00:30|1447.1|1430|1447.1|1430|1447.1|1430|1447.1|1430|1
1650171640000|2022-04-17 05:00:40|1447.08|1429.98|1447.1|1430|1447.1|1430|1447.08|1429.98|2
1650171650000|2022-04-17 05:00:50|1447.12|1430.02|1447.1|1430|1447.14|1430.04|1447.08|1429.98|7
1650171660000|2022-04-17 05:01:00|1447.13|1430.03|1447.08|1429.98|1447.13|1430.03|1447.08|1429.98|5
1650171670000|2022-04-17 05:01:10|1447.1|1430|1447.07|1429.97|1447.1|1430|1447.07|1429.97|2
1650171680000|2022-04-17 05:01:20|1446.95|1429.85|1446.28|1429.18|1446.95|1429.85|1446.28|1429.18|5
1650171690000|2022-04-17 05:01:30|1446.14|1429.04|1445.4|1428.3|1446.26|1429.16|1445.35|1428.25|7
1650171700000|2022-04-17 05:01:40|1445.38|1428.28|1445.19|1428.09|1445.53|1428.43|1445.12|1428.02|14
1650171710000|2022-04-17 05:01:50|1445.16|1428.06|1445.17|1428.07|1445.18|1428.08|1445.15|1428.05|8
1650171720000|2022-04-17 05:02:00|1445.19|1428.09|1445.12|1428.02|1445.19|1428.09|1445.07|1427.97|14
1650171730000|2022-04-17 05:02:10|1445.11|1428.01|1444.64|1427.54|1445.12|1428.02|1444.6|1427.5|8
1650171740000|2022-04-17 05:02:20|1444.53|1427.43|1444.44|1427.34|1444.65|1427.55|1444.44|1427.34|4
1650171770000|2022-04-17 05:02:50|1444.35|1427.25|1444.22|1427.12|1444.35|1427.25|1444.21|1427.11|5
1650171780000|2022-04-17 05:03:00|1444.23|1427.13|1444.22|1427.12|1444.23|1427.13|1444.18|1427.08|8
1650171790000|2022-04-17 05:03:10|1444.04|1426.94|1444.25|1427.15|1444.25|1427.15|1444.04|1426.94|11
1650171800000|2022-04-17 05:03:20|1444.23|1427.13|1443.72|1426.62|1444.23|1427.13|1443.65|1426.55|12
1650171810000|2022-04-17 05:03:30|1443.78|1426.68|1443.78|1426.68|1443.78|1426.68|1443.78|1426.68|1
1650171840000|2022-04-17 05:04:00|1443.74|1426.64|1443.55|1426.45|1443.74|1426.64|1443.55|1426.45|4
1650171850000|2022-04-17 05:04:10|1443.54|1426.44|1443.96|1426.86|1444.04|1426.94|1443.54|1426.44|10
1650171860000|2022-04-17 05:04:20|1444.07|1426.97|1444.09|1426.99|1444.16|1427.06|1444.07|1426.97|6
1650171870000|2022-04-17 05:04:30|1444.25|1427.15|1444.13|1427.03|1444.25|1427.15|1444.13|1427.03|4
1650171880000|2022-04-17 05:04:40|1444.31|1427.21|1444.16|1427.06|1444.36|1427.26|1444.13|1427.03|12
1650171890000|2022-04-17 05:04:50|1444.25|1427.15|1444.15|1427.05|1444.25|1427.15|1444.14|1427.04|11
1650171900000|2022-04-17 05:05:00|1444.14|1427.04|1444.17|1427.07|1444.21|1427.11|1444.14|1427.04|4
1650171910000|2022-04-17 05:05:10|1444.28|1427.18|1444.25|1427.15|1444.33|1427.23|1444.18|1427.08|9
1650171920000|2022-04-17 05:05:20|1444.26|1427.16|1444.28|1427.18|1444.38|1427.28|1444.25|1427.15|8
1650171930000|2022-04-17 05:05:30|1444.27|1427.17|1445.15|1428.05|1445.16|1428.06|1444.26|1427.16|18
1650171940000|2022-04-17 05:05:40|1445.14|1428.04|1445.19|1428.09|1445.19|1428.09|1445.1|1428|13
1650171950000|2022-04-17 05:05:50|1445.39|1428.29|1445.56|1428.46|1445.56|1428.46|1445.33|1428.23|7
1650171960000|2022-04-17 05:06:00|1445.58|1428.48|1445.58|1428.48|1445.58|1428.48|1445.55|1428.45|3
1650171970000|2022-04-17 05:06:10|1445.59|1428.49|1445.59|1428.49|1445.61|1428.51|1445.59|1428.49|5
1650171980000|2022-04-17 05:06:20|1445.61|1428.51|1445.59|1428.49|1445.61|1428.51|1445.56|1428.46|7
1650171990000|2022-04-17 05:06:30|1445.57|1428.47|1445.58|1428.48|1445.58|1428.48|1445.57|1428.47|2
1650172000000|2022-04-17 05:06:40|1445.59|1428.49|1445.61|1428.51|1445.61|1428.51|1445.59|1428.49|3
1650172010000|2022-04-17 05:06:50|1445.6|1428.5|1445.61|1428.51|1445.61|1428.51|1445.6|1428.5|2
1650172020000|2022-04-17 05:07:00|1445.59|1428.49|1445.59|1428.49|1445.59|1428.49|1445.59|1428.49|1
1650172030000|2022-04-17 05:07:10|1445.51|1428.41|1445.53|1428.43|1445.53|1428.43|1445.5|1428.4|3
1650172050000|2022-04-17 05:07:30|1445.49|1428.39|1445.46|1428.36|1445.49|1428.39|1445.46|1428.36|2
1650172060000|2022-04-17 05:07:40|1445.49|1428.39|1445.42|1428.32|1445.49|1428.39|1445.42|1428.32|4
1650172070000|2022-04-17 05:07:50|1445.45|1428.35|1444.57|1427.47|1445.5|1428.4|1444.44|1427.34|13
1650172080000|2022-04-17 05:08:00|1444.5|1427.4|1444.51|1427.41|1444.56|1427.46|1444.49|1427.39|6
1650172090000|2022-04-17 05:08:10|1444.53|1427.43|1444.43|1427.33|1444.56|1427.46|1444.42|1427.32|9
1650172100000|2022-04-17 05:08:20|1444.53|1427.43|1444.29|1427.19|1444.53|1427.43|1444.15|1427.05|10
1650172110000|2022-04-17 05:08:30|1444.23|1427.13|1445.17|1428.07|1445.17|1428.07|1444.23|1427.13|13
1650172120000|2022-04-17 05:08:40|1445.13|1428.03|1445.35|1428.25|1445.36|1428.26|1445.13|1428.03|6
1650172130000|2022-04-17 05:08:50|1445.37|1428.27|1445.37|1428.27|1445.37|1428.27|1445.37|1428.27|1
1650172140000|2022-04-17 05:09:00|1445.36|1428.26|1445.77|1428.67|1445.77|1428.67|1445.32|1428.22|11
1650172150000|2022-04-17 05:09:10|1445.84|1428.74|1446.03|1428.93|1446.03|1428.93|1445.69|1428.59|7
1650172160000|2022-04-17 05:09:20|1446.01|1428.91|1446.01|1428.91|1446.01|1428.91|1446.01|1428.91|1
1650172170000|2022-04-17 05:09:30|1446.04|1428.94|1446.04|1428.94|1446.04|1428.94|1446.04|1428.94|1
1650172180000|2022-04-17 05:09:40|1446.01|1428.91|1446.01|1428.91|1446.01|1428.91|1446.01|1428.91|1
1650172190000|2022-04-17 05:09:50|1446.03|1428.93|1446.11|1429.01|1446.11|1429.01|1446.02|1428.92|6
1650172200000|2022-04-17 05:10:00|1446.13|1429.03|1446.06|1428.96|1446.13|1429.03|1445.95|1428.85|8
1650172210000|2022-04-17 05:10:10|1446.16|1429.06|1446.11|1429.01|1446.24|1429.14|1446.02|1428.92|13
1650172220000|2022-04-17 05:10:20|1446.09|1428.99|1446.08|1428.98|1446.23|1429.13|1446.07|1428.97|6
1650172230000|2022-04-17 05:10:30|1446.09|1428.99|1445.98|1428.88|1446.09|1428.99|1445.98|1428.88|6
1650172240000|2022-04-17 05:10:40|1445.91|1428.81|1445.91|1428.81|1445.91|1428.81|1445.91|1428.81|1
1650172250000|2022-04-17 05:10:50|1445.9|1428.8|1445.9|1428.8|1445.97|1428.87|1445.9|1428.8|5
1650172260000|2022-04-17 05:11:00|1445.93|1428.83|1445.93|1428.83|1445.93|1428.83|1445.93|1428.83|1
1650172270000|2022-04-17 05:11:10|1445.94|1428.84|1445.93|1428.83|1445.94|1428.84|1445.93|1428.83|2
1650172300000|2022-04-17 05:11:40|1445.86|1428.76|1445.57|1428.47|1445.86|1428.76|1445.57|1428.47|3
1650172310000|2022-04-17 05:11:50|1445.35|1428.25|1445.35|1428.25|1445.35|1428.25|1445.35|1428.25|1
1650172330000|2022-04-17 05:12:10|1445.37|1428.27|1445.13|1428.03|1445.37|1428.27|1445.13|1428.03|9
1650172340000|2022-04-17 05:12:20|1445.14|1428.04|1445.14|1428.04|1445.17|1428.07|1445.12|1428.02|6
1650172350000|2022-04-17 05:12:30|1445.12|1428.02|1445.31|1428.21|1445.36|1428.26|1445.12|1428.02|15
1650172360000|2022-04-17 05:12:40|1445.32|1428.22|1445.34|1428.24|1445.38|1428.28|1445.31|1428.21|8
1650172370000|2022-04-17 05:12:50|1445.35|1428.25|1445.2|1428.1|1445.35|1428.25|1445.14|1428.04|6
1650172380000|2022-04-17 05:13:00|1445.21|1428.11|1445.06|1427.96|1445.22|1428.12|1445.05|1427.95|11
1650172390000|2022-04-17 05:13:10|1445.07|1427.97|1445.06|1427.96|1445.07|1427.97|1445.06|1427.96|6
1650172400000|2022-04-17 05:13:20|1445.14|1428.04|1445.28|1428.18|1445.28|1428.18|1445.14|1428.04|13
1650172410000|2022-04-17 05:13:30|1445.1|1428|1445.11|1428.01|1445.11|1428.01|1445.09|1427.99|4
1650172420000|2022-04-17 05:13:40|1445.12|1428.02|1444.86|1427.76|1445.14|1428.04|1444.83|1427.73|10
1650172430000|2022-04-17 05:13:50|1444.9|1427.8|1444.67|1427.57|1444.94|1427.84|1444.67|1427.57|6
1650172440000|2022-04-17 05:14:00|1444.68|1427.58|1444.66|1427.56|1444.68|1427.58|1444.66|1427.56|12
1650172450000|2022-04-17 05:14:10|1444.68|1427.58|1444.6|1427.5|1444.68|1427.58|1444.6|1427.5|7
1650172460000|2022-04-17 05:14:20|1444.62|1427.52|1444.6|1427.5|1444.62|1427.52|1444.6|1427.5|9
1650172470000|2022-04-17 05:14:30|1444.61|1427.51|1444.61|1427.51|1444.67|1427.57|1444.61|1427.51|8
1650172480000|2022-04-17 05:14:40|1444.6|1427.5|1444.61|1427.51|1444.67|1427.57|1444.6|1427.5|5
1650172490000|2022-04-17 05:14:50|1444.69|1427.59|1444.67|1427.57|1444.72|1427.62|1444.67|1427.57|5
1650172500000|2022-04-17 05:15:00|1444.71|1427.61|1444.67|1427.57|1444.71|1427.61|1444.63|1427.53|5
1650172510000|2022-04-17 05:15:10|1444.68|1427.58|1444.93|1427.83|1444.93|1427.83|1444.62|1427.52|5
1650172520000|2022-04-17 05:15:20|1444.91|1427.81|1444.89|1427.79|1445.02|1427.92|1444.89|1427.79|8
1650172530000|2022-04-17 05:15:30|1444.91|1427.81|1445.17|1428.07|1445.17|1428.07|1444.91|1427.81|11
1650172540000|2022-04-17 05:15:40|1445.16|1428.06|1445.16|1428.06|1445.18|1428.08|1445.15|1428.05|7
1650172550000|2022-04-17 05:15:50|1445.23|1428.13|1445.17|1428.07|1445.24|1428.14|1445.15|1428.05|10
1650172560000|2022-04-17 05:16:00|1445.15|1428.05|1445.38|1428.28|1445.4|1428.3|1445.15|1428.05|5
1650172570000|2022-04-17 05:16:10|1445.4|1428.3|1445.4|1428.3|1445.4|1428.3|1445.39|1428.29|3
1650172580000|2022-04-17 05:16:20|1445.41|1428.31|1445.98|1428.88|1446.07|1428.97|1445.41|1428.31|11
1650172590000|2022-04-17 05:16:30|1445.99|1428.89|1446.05|1428.95|1446.12|1429.02|1445.97|1428.87|11
1650172600000|2022-04-17 05:16:40|1446.04|1428.94|1446.17|1429.07|1446.17|1429.07|1446.03|1428.93|8
1650172610000|2022-04-17 05:16:50|1446.23|1429.13|1446.15|1429.05|1446.23|1429.13|1446.14|1429.04|8
1650172620000|2022-04-17 05:17:00|1446.13|1429.03|1446.06|1428.96|1446.13|1429.03|1446.06|1428.96|3
1650172640000|2022-04-17 05:17:20|1446.07|1428.97|1445.95|1428.85|1446.07|1428.97|1445.89|1428.79|8
1650172650000|2022-04-17 05:17:30|1445.94|1428.84|1445.92|1428.82|1445.94|1428.84|1445.9|1428.8|6
1650172660000|2022-04-17 05:17:40|1446|1428.9|1446.03|1428.93|1446.03|1428.93|1445.94|1428.84|8
1650172680000|2022-04-17 05:18:00|1446.12|1429.02|1446|1428.9|1446.12|1429.02|1445.99|1428.89|11
1650172690000|2022-04-17 05:18:10|1445.95|1428.85|1445.93|1428.83|1445.95|1428.85|1445.93|1428.83|6
1650172700000|2022-04-17 05:18:20|1445.92|1428.82|1445.91|1428.81|1445.95|1428.85|1445.91|1428.81|11
1650172710000|2022-04-17 05:18:30|1445.93|1428.83|1445.89|1428.79|1445.93|1428.83|1445.89|1428.79|4
1650172720000|2022-04-17 05:18:40|1445.9|1428.8|1446.02|1428.92|1446.04|1428.94|1445.9|1428.8|5
1650172730000|2022-04-17 05:18:50|1446.05|1428.95|1446.06|1428.96|1446.13|1429.03|1446.01|1428.91|14
1650172740000|2022-04-17 05:19:00|1446.17|1429.07|1446.18|1429.08|1446.23|1429.13|1446.16|1429.06|13
1650172750000|2022-04-17 05:19:10|1446.19|1429.09|1446.23|1429.13|1446.26|1429.16|1446.19|1429.09|9
1650172760000|2022-04-17 05:19:20|1446.28|1429.18|1446.78|1429.68|1446.79|1429.69|1446.28|1429.18|8
1650172770000|2022-04-17 05:19:30|1446.8|1429.7|1446.79|1429.69|1446.81|1429.71|1446.79|1429.69|4
1650172780000|2022-04-17 05:19:40|1446.8|1429.7|1446.82|1429.72|1446.82|1429.72|1446.8|1429.7|2
1650172790000|2022-04-17 05:19:50|1446.81|1429.71|1446.21|1429.11|1446.81|1429.71|1446.21|1429.11|13
1650172800000|2022-04-17 05:20:00|1446.17|1429.07|1446.08|1428.98|1446.17|1429.07|1446.07|1428.97|5
1650172810000|2022-04-17 05:20:10|1446.11|1429.01|1446.02|1428.92|1446.11|1429.01|1446.02|1428.92|6
1650172820000|2022-04-17 05:20:20|1446.03|1428.93|1446.03|1428.93|1446.03|1428.93|1446.03|1428.93|1
1650172840000|2022-04-17 05:20:40|1446.05|1428.95|1446.03|1428.93|1446.05|1428.95|1446.03|1428.93|4
1650172850000|2022-04-17 05:20:50|1446.04|1428.94|1446.1|1429|1446.12|1429.02|1446.03|1428.93|7
1650172860000|2022-04-17 05:21:00|1446.12|1429.02|1446.21|1429.11|1446.28|1429.18|1446.1|1429|17
1650172870000|2022-04-17 05:21:10|1446.27|1429.17|1446.39|1429.29|1446.44|1429.34|1446.22|1429.12|15
1650172880000|2022-04-17 05:21:20|1446.4|1429.3|1446.51|1429.41|1446.51|1429.41|1446.39|1429.29|13
1650172890000|2022-04-17 05:21:30|1446.5|1429.4|1446.52|1429.42|1446.56|1429.46|1446.5|1429.4|9
1650172900000|2022-04-17 05:21:40|1446.53|1429.43|1447.25|1430.15|1447.26|1430.16|1446.52|1429.42|11
1650172910000|2022-04-17 05:21:50|1447.24|1430.14|1447.24|1430.14|1447.24|1430.14|1447.02|1429.92|9
1650172920000|2022-04-17 05:22:00|1447.19|1430.09|1446.84|1429.74|1447.21|1430.11|1446.84|1429.74|5
1650172930000|2022-04-17 05:22:10|1446.68|1429.58|1446.69|1429.59|1446.91|1429.81|1446.68|1429.58|12
1650172940000|2022-04-17 05:22:20|1446.71|1429.61|1446.71|1429.61|1446.71|1429.61|1446.71|1429.61|1
1650172950000|2022-04-17 05:22:30|1446.7|1429.6|1447.15|1430.05|1447.17|1430.07|1446.67|1429.57|11
1650172960000|2022-04-17 05:22:40|1447.2|1430.1|1447.56|1430.46|1447.58|1430.48|1447.2|1430.1|11
1650172970000|2022-04-17 05:22:50|1447.58|1430.48|1447.54|1430.44|1447.58|1430.48|1447.54|1430.44|3
1650172980000|2022-04-17 05:23:00|1447.56|1430.46|1447.58|1430.48|1447.58|1430.48|1447.56|1430.46|3
1650172990000|2022-04-17 05:23:10|1447.57|1430.47|1447.73|1430.63|1447.74|1430.64|1447.57|1430.47|7
1650173000000|2022-04-17 05:23:20|1447.71|1430.61|1448.16|1431.06|1448.16|1431.06|1447.71|1430.61|11
1650173010000|2022-04-17 05:23:30|1448.17|1431.07|1448.03|1430.93|1448.18|1431.08|1448.02|1430.92|4
1650173020000|2022-04-17 05:23:40|1447.95|1430.85|1447.98|1430.88|1447.98|1430.88|1447.93|1430.83|5
1650173030000|2022-04-17 05:23:50|1448.18|1431.08|1448.19|1431.09|1448.19|1431.09|1448.18|1431.08|2
1650173040000|2022-04-17 05:24:00|1448.15|1431.05|1448.15|1431.05|1448.15|1431.05|1448.15|1431.05|1
1650173050000|2022-04-17 05:24:10|1448.18|1431.08|1448.25|1431.15|1448.25|1431.15|1448.18|1431.08|5
1650173060000|2022-04-17 05:24:20|1448.26|1431.16|1448.31|1431.21|1448.32|1431.22|1448.26|1431.16|7
1650173070000|2022-04-17 05:24:30|1448.28|1431.18|1448.18|1431.08|1448.28|1431.18|1448.18|1431.08|4
1650173080000|2022-04-17 05:24:40|1448.19|1431.09|1448.27|1431.17|1448.3|1431.2|1448.19|1431.09|10
1650173090000|2022-04-17 05:24:50|1448.3|1431.2|1448.27|1431.17|1448.3|1431.2|1448.27|1431.17|3
1650173100000|2022-04-17 05:25:00|1448.28|1431.18|1448.3|1431.2|1448.32|1431.22|1448.25|1431.15|8
1650173110000|2022-04-17 05:25:10|1448.34|1431.24|1448.34|1431.24|1448.34|1431.24|1448.34|1431.24|1
1650173120000|2022-04-17 05:25:20|1448.35|1431.25|1449.08|1431.98|1449.15|1432.05|1448.35|1431.25|15
1650173130000|2022-04-17 05:25:30|1449.1|1432|1448.97|1431.87|1449.11|1432.01|1448.97|1431.87|8
1650173140000|2022-04-17 05:25:40|1448.98|1431.88|1449.19|1432.09|1449.19|1432.09|1448.98|1431.88|3
1650173150000|2022-04-17 05:25:50|1449.18|1432.08|1449.19|1432.09|1449.2|1432.1|1449.18|1432.08|3
1650173160000|2022-04-17 05:26:00|1449.21|1432.11|1449.21|1432.11|1449.21|1432.11|1449.21|1432.11|1
1650173170000|2022-04-17 05:26:10|1449.22|1432.12|1449.2|1432.1|1449.22|1432.12|1449.2|1432.1|2
1650173180000|2022-04-17 05:26:20|1449.19|1432.09|1449.38|1432.28|1449.38|1432.28|1449.19|1432.09|7
1650173190000|2022-04-17 05:26:30|1449.37|1432.27|1449.32|1432.22|1449.37|1432.27|1449.32|1432.22|3
1650173200000|2022-04-17 05:26:40|1449.33|1432.23|1449.45|1432.35|1449.47|1432.37|1449.33|1432.23|5
1650173210000|2022-04-17 05:26:50|1449.44|1432.34|1449.36|1432.26|1449.44|1432.34|1449.36|1432.26|7
1650173220000|2022-04-17 05:27:00|1449.37|1432.27|1449.37|1432.27|1449.37|1432.27|1449.37|1432.27|1
1650173230000|2022-04-17 05:27:10|1449.38|1432.28|1450.41|1433.31|1450.41|1433.31|1449.38|1432.28|7
1650173240000|2022-04-17 05:27:20|1450.42|1433.32|1450.32|1433.22|1450.42|1433.32|1450.32|1433.22|3
1650173250000|2022-04-17 05:27:30|1450.27|1433.17|1450.27|1433.17|1450.27|1433.17|1450.27|1433.17|1
1650173270000|2022-04-17 05:27:50|1450.26|1433.16|1449.86|1432.76|1450.27|1433.17|1449.62|1432.52|11
1650173280000|2022-04-17 05:28:00|1449.97|1432.87|1449.97|1432.87|1449.97|1432.87|1449.97|1432.87|1
1650173290000|2022-04-17 05:28:10|1449.96|1432.86|1449.38|1432.28|1449.96|1432.86|1449.38|1432.28|8
1650173300000|2022-04-17 05:28:20|1449.3|1432.2|1448.45|1431.35|1449.3|1432.2|1448.45|1431.35|13
1650173310000|2022-04-17 05:28:30|1448.44|1431.34|1448.42|1431.32|1448.44|1431.34|1448.42|1431.32|2
1650173320000|2022-04-17 05:28:40|1448.49|1431.39|1448.33|1431.23|1448.49|1431.39|1448.33|1431.23|4
1650173330000|2022-04-17 05:28:50|1448.34|1431.24|1448.33|1431.23|1448.57|1431.47|1448.28|1431.18|9
1650173340000|2022-04-17 05:29:00|1448.32|1431.22|1448.32|1431.22|1448.33|1431.23|1448.28|1431.18|8
1650173350000|2022-04-17 05:29:10|1448.28|1431.18|1448.31|1431.21|1448.33|1431.23|1448.28|1431.18|11
1650173360000|2022-04-17 05:29:20|1448.3|1431.2|1448.33|1431.23|1448.41|1431.31|1448.28|1431.18|9
1650173370000|2022-04-17 05:29:30|1448.34|1431.24|1448.62|1431.52|1448.62|1431.52|1448.34|1431.24|5
1650173380000|2022-04-17 05:29:40|1448.49|1431.39|1448.57|1431.47|1448.67|1431.57|1448.49|1431.39|6
1650173390000|2022-04-17 05:29:50|1448.48|1431.38|1447.62|1430.52|1448.48|1431.38|1447.62|1430.52|11
1650173400000|2022-04-17 05:30:00|1447.54|1430.44|1447.71|1430.61|1447.8|1430.7|1447.54|1430.44|24
1650173410000|2022-04-17 05:30:10|1447.8|1430.7|1447.77|1430.67|1447.85|1430.75|1447.76|1430.66|6
1650173420000|2022-04-17 05:30:20|1447.76|1430.66|1447.8|1430.7|1447.8|1430.7|1447.73|1430.63|8
1650173430000|2022-04-17 05:30:30|1447.78|1430.68|1447.78|1430.68|1447.8|1430.7|1447.76|1430.66|6
1650173440000|2022-04-17 05:30:40|1447.77|1430.67|1447.85|1430.75|1447.91|1430.81|1447.77|1430.67|5
1650173450000|2022-04-17 05:30:50|1447.91|1430.81|1447.62|1430.52|1447.91|1430.81|1447.62|1430.52|6
1650173460000|2022-04-17 05:31:00|1447.73|1430.63|1447.74|1430.64|1447.78|1430.68|1447.69|1430.59|8
1650173470000|2022-04-17 05:31:10|1447.64|1430.54|1447.8|1430.7|1447.8|1430.7|1447.64|1430.54|7
1650173480000|2022-04-17 05:31:20|1447.7|1430.6|1447.75|1430.65|1447.8|1430.7|1447.7|1430.6|6
1650173490000|2022-04-17 05:31:30|1447.8|1430.7|1447.86|1430.76|1447.86|1430.76|1447.69|1430.59|6
1650173500000|2022-04-17 05:31:40|1447.79|1430.69|1447.83|1430.73|1447.87|1430.77|1447.67|1430.57|8
1650173510000|2022-04-17 05:31:50|1447.76|1430.66|1447.41|1430.31|1447.76|1430.66|1447.26|1430.16|13
1650173520000|2022-04-17 05:32:00|1447.42|1430.32|1447.45|1430.35|1447.58|1430.48|1447.41|1430.31|9
1650173530000|2022-04-17 05:32:10|1447.52|1430.42|1447.32|1430.22|1447.59|1430.49|1447.32|1430.22|6
1650173540000|2022-04-17 05:32:20|1447.34|1430.24|1447.34|1430.24|1447.42|1430.32|1447.34|1430.24|4
1650173550000|2022-04-17 05:32:30|1447.3|1430.2|1447.22|1430.12|1447.3|1430.2|1447.1|1430|13
1650173560000|2022-04-17 05:32:40|1447.23|1430.13|1447.24|1430.14|1447.24|1430.14|1447.23|1430.13|2
1650173570000|2022-04-17 05:32:50|1447.39|1430.29|1447.38|1430.28|1447.47|1430.37|1447.38|1430.28|4
1650173580000|2022-04-17 05:33:00|1447.66|1430.56|1448.13|1431.03|1448.14|1431.04|1447.66|1430.56|11
1650173590000|2022-04-17 05:33:10|1448.11|1431.01|1448.14|1431.04|1448.3|1431.2|1448.11|1431.01|9
1650173600000|2022-04-17 05:33:20|1448.08|1430.98|1447.87|1430.77|1448.08|1430.98|1447.77|1430.67|15
1650173610000|2022-04-17 05:33:30|1447.9|1430.8|1447.77|1430.67|1447.9|1430.8|1447.66|1430.56|7
1650173620000|2022-04-17 05:33:40|1447.83|1430.73|1447.9|1430.8|1447.9|1430.8|1447.82|1430.72|8
1650173630000|2022-04-17 05:33:50|1447.76|1430.66|1447.76|1430.66|1447.76|1430.66|1447.76|1430.66|1
1650173640000|2022-04-17 05:34:00|1447.73|1430.63|1447.72|1430.62|1447.75|1430.65|1447.72|1430.62|4
1650173650000|2022-04-17 05:34:10|1447.73|1430.63|1447.85|1430.75|1447.85|1430.75|1447.72|1430.62|3
1650173660000|2022-04-17 05:34:20|1447.71|1430.61|1447.72|1430.62|1447.72|1430.62|1447.71|1430.61|2
1650173680000|2022-04-17 05:34:40|1447.78|1430.68|1447.68|1430.58|1447.8|1430.7|1447.68|1430.58|4
1650173690000|2022-04-17 05:34:50|1447.72|1430.62|1447.76|1430.66|1447.77|1430.67|1447.72|1430.62|3
1650173700000|2022-04-17 05:35:00|1447.68|1430.58|1447.67|1430.57|1447.68|1430.58|1447.67|1430.57|4
1650173730000|2022-04-17 05:35:30|1447.52|1430.42|1447.52|1430.42|1447.52|1430.42|1447.52|1430.42|1
1650173740000|2022-04-17 05:35:40|1447.73|1430.63|1447.67|1430.57|1447.76|1430.66|1447.52|1430.42|10
1650173760000|2022-04-17 05:36:00|1447.76|1430.66|1447.72|1430.62|1447.76|1430.66|1447.67|1430.57|9
1650173770000|2022-04-17 05:36:10|1447.67|1430.57|1447.67|1430.57|1447.67|1430.57|1447.67|1430.57|1
1650173780000|2022-04-17 05:36:20|1447.69|1430.59|1447.67|1430.57|1447.72|1430.62|1447.67|1430.57|3
1650173790000|2022-04-17 05:36:30|1447.53|1430.43|1447.67|1430.57|1447.72|1430.62|1447.52|1430.42|6
1650173820000|2022-04-17 05:37:00|1447.71|1430.61|1447.71|1430.61|1447.71|1430.61|1447.71|1430.61|1
1650173840000|2022-04-17 05:37:20|1447.68|1430.58|1447.7|1430.6|1447.7|1430.6|1447.67|1430.57|7
1650173850000|2022-04-17 05:37:30|1447.67|1430.57|1447.71|1430.61|1447.71|1430.61|1447.67|1430.57|2
1650173860000|2022-04-17 05:37:40|1447.68|1430.58|1447.69|1430.59|1447.72|1430.62|1447.68|1430.58|6
1650173870000|2022-04-17 05:37:50|1447.74|1430.64|1447.62|1430.52|1447.8|1430.7|1447.62|1430.52|5
1650173880000|2022-04-17 05:38:00|1447.59|1430.49|1447.6|1430.5|1447.68|1430.58|1447.59|1430.49|4
1650173900000|2022-04-17 05:38:20|1447.59|1430.49|1447.66|1430.56|1447.67|1430.57|1447.59|1430.49|7
1650173910000|2022-04-17 05:38:30|1447.68|1430.58|1447.64|1430.54|1447.68|1430.58|1447.64|1430.54|2
1650173920000|2022-04-17 05:38:40|1447.72|1430.62|1447.68|1430.58|1447.72|1430.62|1447.68|1430.58|2
1650173930000|2022-04-17 05:38:50|1447.72|1430.62|1447.68|1430.58|1447.72|1430.62|1447.6|1430.5|6
1650173940000|2022-04-17 05:39:00|1447.64|1430.54|1447.63|1430.53|1447.7|1430.6|1447.59|1430.49|9
1650173950000|2022-04-17 05:39:10|1447.81|1430.71|1447.77|1430.67|1447.81|1430.71|1447.77|1430.67|3
1650173960000|2022-04-17 05:39:20|1447.78|1430.68|1447.72|1430.62|1447.78|1430.68|1447.72|1430.62|2
1650173970000|2022-04-17 05:39:30|1447.74|1430.64|1447.74|1430.64|1447.75|1430.65|1447.68|1430.58|6
1650173980000|2022-04-17 05:39:40|1447.75|1430.65|1447.74|1430.64|1447.75|1430.65|1447.7|1430.6|3
1650173990000|2022-04-17 05:39:50|1447.71|1430.61|1447.65|1430.55|1447.74|1430.64|1447.62|1430.52|10
1650174000000|2022-04-17 05:40:00|1447.67|1430.57|1447.5|1430.4|1447.67|1430.57|1447.41|1430.31|7
1650174010000|2022-04-17 05:40:10|1447.57|1430.47|1447.41|1430.31|1447.66|1430.56|1447.41|1430.31|11
1650174030000|2022-04-17 05:40:30|1447.33|1430.23|1446.71|1429.61|1447.33|1430.23|1446.71|1429.61|12
1650174040000|2022-04-17 05:40:40|1446.77|1429.67|1446.69|1429.59|1446.78|1429.68|1446.69|1429.59|3
1650174050000|2022-04-17 05:40:50|1446.68|1429.58|1446.92|1429.82|1446.95|1429.85|1446.68|1429.58|19
1650174060000|2022-04-17 05:41:00|1446.76|1429.66|1447.17|1430.07|1447.17|1430.07|1446.76|1429.66|7
1650174070000|2022-04-17 05:41:10|1447.18|1430.08|1447.17|1430.07|1447.18|1430.08|1447.15|1430.05|4
1650174080000|2022-04-17 05:41:20|1447.28|1430.18|1447.28|1430.18|1447.28|1430.18|1447.28|1430.18|1
1650174100000|2022-04-17 05:41:40|1447.31|1430.21|1447.33|1430.23|1447.33|1430.23|1447.31|1430.21|2
1650174110000|2022-04-17 05:41:50|1447.31|1430.21|1448.43|1431.33|1448.43|1431.33|1447.31|1430.21|15
1650174120000|2022-04-17 05:42:00|1448.59|1431.49|1448.59|1431.49|1448.59|1431.49|1448.59|1431.49|1
1650174140000|2022-04-17 05:42:20|1448.56|1431.46|1448.63|1431.53|1448.63|1431.53|1448.56|1431.46|4
1650174150000|2022-04-17 05:42:30|1448.6|1431.5|1448.62|1431.52|1448.62|1431.52|1448.59|1431.49|3
1650174170000|2022-04-17 05:42:50|1448.6|1431.5|1448.59|1431.49|1448.61|1431.51|1448.5|1431.4|9
1650174180000|2022-04-17 05:43:00|1448.6|1431.5|1448.54|1431.44|1448.6|1431.5|1448.52|1431.42|4
1650174190000|2022-04-17 05:43:10|1448.6|1431.5|1448.6|1431.5|1448.6|1431.5|1448.6|1431.5|1
1650174200000|2022-04-17 05:43:20|1448.54|1431.44|1448.54|1431.44|1448.54|1431.44|1448.54|1431.44|1
1650174210000|2022-04-17 05:43:30|1448.63|1431.53|1448.41|1431.31|1448.63|1431.53|1448.41|1431.31|10
1650174220000|2022-04-17 05:43:40|1448.58|1431.48|1448.47|1431.37|1448.59|1431.49|1448.27|1431.17|13
1650174230000|2022-04-17 05:43:50|1448.28|1431.18|1448.37|1431.27|1448.38|1431.28|1448.24|1431.14|12
1650174240000|2022-04-17 05:44:00|1448.36|1431.26|1447.71|1430.61|1448.39|1431.29|1447.71|1430.61|15
1650174250000|2022-04-17 05:44:10|1447.64|1430.54|1447.68|1430.58|1447.75|1430.65|1447.62|1430.52|10
1650174260000|2022-04-17 05:44:20|1447.75|1430.65|1447.74|1430.64|1447.75|1430.65|1447.74|1430.64|2
1650174270000|2022-04-17 05:44:30|1447.66|1430.56|1447.7|1430.6|1447.7|1430.6|1447.65|1430.55|3
1650174280000|2022-04-17 05:44:40|1447.71|1430.61|1447.66|1430.56|1447.71|1430.61|1447.66|1430.56|3
1650174290000|2022-04-17 05:44:50|1447.67|1430.57|1447.75|1430.65|1447.75|1430.65|1447.67|1430.57|4
1650174300000|2022-04-17 05:45:00|1447.67|1430.57|1447.78|1430.68|1447.78|1430.68|1447.67|1430.57|8
1650174310000|2022-04-17 05:45:10|1447.79|1430.69|1448.33|1431.23|1448.33|1431.23|1447.79|1430.69|14
1650174320000|2022-04-17 05:45:20|1448.35|1431.25|1448.3|1431.2|1448.39|1431.29|1448.3|1431.2|7
1650174330000|2022-04-17 05:45:30|1448.28|1431.18|1448.28|1431.18|1448.29|1431.19|1448.27|1431.17|4
1650174340000|2022-04-17 05:45:40|1448.13|1431.03|1448.09|1430.99|1448.13|1431.03|1448.09|1430.99|2
1650174350000|2022-04-17 05:45:50|1448.02|1430.92|1448.05|1430.95|1448.05|1430.95|1448.02|1430.92|4
1650174360000|2022-04-17 05:46:00|1448.08|1430.98|1448.07|1430.97|1448.08|1430.98|1448.07|1430.97|2
1650174370000|2022-04-17 05:46:10|1448.08|1430.98|1448.14|1431.04|1448.14|1431.04|1448.03|1430.93|12
1650174380000|2022-04-17 05:46:20|1448.15|1431.05|1448.2|1431.1|1448.2|1431.1|1448.15|1431.05|2
1650174390000|2022-04-17 05:46:30|1448.19|1431.09|1448.23|1431.13|1448.23|1431.13|1448.19|1431.09|2
1650174400000|2022-04-17 05:46:40|1448.31|1431.21|1448.3|1431.2|1448.31|1431.21|1448.3|1431.2|2
1650174410000|2022-04-17 05:46:50|1448.31|1431.21|1448.47|1431.37|1448.47|1431.37|1448.31|1431.21|8
1650174420000|2022-04-17 05:47:00|1448.41|1431.31|1448.48|1431.38|1448.49|1431.39|1448.41|1431.31|8
1650174430000|2022-04-17 05:47:10|1448.49|1431.39|1448.46|1431.36|1448.49|1431.39|1448.44|1431.34|6
1650174440000|2022-04-17 05:47:20|1448.45|1431.35|1448.53|1431.43|1448.53|1431.43|1448.43|1431.33|4
1650174450000|2022-04-17 05:47:30|1448.78|1431.68|1450.09|1432.99|1450.1|1433|1448.78|1431.68|22
1650174460000|2022-04-17 05:47:40|1450.1|1433|1450.04|1432.94|1450.1|1433|1450.04|1432.94|3
1650174480000|2022-04-17 05:48:00|1450.09|1432.99|1450.09|1432.99|1450.1|1433|1450.09|1432.99|3
1650174490000|2022-04-17 05:48:10|1450.06|1432.96|1449.35|1432.25|1450.09|1432.99|1449.34|1432.24|16
1650174500000|2022-04-17 05:48:20|1449.34|1432.24|1449.21|1432.11|1449.43|1432.33|1449.18|1432.08|8
1650174510000|2022-04-17 05:48:30|1449.2|1432.1|1449.07|1431.97|1449.23|1432.13|1449.02|1431.92|7
1650174520000|2022-04-17 05:48:40|1449.06|1431.96|1449.09|1431.99|1449.09|1431.99|1449.06|1431.96|3
1650174550000|2022-04-17 05:49:10|1449.05|1431.95|1449.07|1431.97|1449.13|1432.03|1449.05|1431.95|6
1650174560000|2022-04-17 05:49:20|1449.09|1431.99|1448.27|1431.17|1449.09|1431.99|1448.27|1431.17|13
1650174570000|2022-04-17 05:49:30|1448.29|1431.19|1448.18|1431.08|1448.37|1431.27|1448.18|1431.08|7
1650174580000|2022-04-17 05:49:40|1448.2|1431.1|1447.24|1430.14|1448.33|1431.23|1447.24|1430.14|12
1650174590000|2022-04-17 05:49:50|1447.25|1430.15|1447.28|1430.18|1447.37|1430.27|1447.23|1430.13|10
1650174600000|2022-04-17 05:50:00|1447.37|1430.27|1447.28|1430.18|1447.37|1430.27|1447.27|1430.17|9
1650174610000|2022-04-17 05:50:10|1447.27|1430.17|1447.28|1430.18|1447.29|1430.19|1447.27|1430.17|6
1650174620000|2022-04-17 05:50:20|1447.27|1430.17|1447.23|1430.13|1447.29|1430.19|1447.23|1430.13|3
1650174630000|2022-04-17 05:50:30|1447.24|1430.14|1446.74|1429.64|1447.24|1430.14|1446.64|1429.54|14
1650174640000|2022-04-17 05:50:40|1446.7|1429.6|1447.4|1430.3|1447.4|1430.3|1446.7|1429.6|8
1650174650000|2022-04-17 05:50:50|1447.41|1430.31|1447.8|1430.7|1447.82|1430.72|1447.41|1430.31|11
1650174660000|2022-04-17 05:51:00|1447.97|1430.87|1448.44|1431.34|1448.44|1431.34|1447.97|1430.87|6
1650174670000|2022-04-17 05:51:10|1448.33|1431.23|1448.35|1431.25|1448.44|1431.34|1448.33|1431.23|4
1650174680000|2022-04-17 05:51:20|1448.31|1431.21|1448.23|1431.13|1448.31|1431.21|1448.23|1431.13|4
1650174690000|2022-04-17 05:51:30|1448.43|1431.33|1448.13|1431.03|1448.43|1431.33|1448.12|1431.02|15
1650174700000|2022-04-17 05:51:40|1448.24|1431.14|1448.27|1431.17|1448.41|1431.31|1448.24|1431.14|5
1650174710000|2022-04-17 05:51:50|1448.26|1431.16|1448.24|1431.14|1448.26|1431.16|1448.24|1431.14|2
1650174720000|2022-04-17 05:52:00|1448.41|1431.31|1448.27|1431.17|1448.41|1431.31|1448.27|1431.17|2
1650174750000|2022-04-17 05:52:30|1448.28|1431.18|1448.32|1431.22|1448.32|1431.22|1448.28|1431.18|3
1650174760000|2022-04-17 05:52:40|1448.29|1431.19|1448.33|1431.23|1448.35|1431.25|1448.29|1431.19|8
1650174770000|2022-04-17 05:52:50|1448.47|1431.37|1448.33|1431.23|1448.47|1431.37|1448.33|1431.23|3
1650174780000|2022-04-17 05:53:00|1448.32|1431.22|1448.3|1431.2|1448.36|1431.26|1448.3|1431.2|4
1650174790000|2022-04-17 05:53:10|1448.26|1431.16|1448.26|1431.16|1448.26|1431.16|1448.26|1431.16|1
1650174800000|2022-04-17 05:53:20|1448.29|1431.19|1448.29|1431.19|1448.29|1431.19|1448.29|1431.19|1
1650174860000|2022-04-17 05:54:20|1448.26|1431.16|1448.37|1431.27|1448.41|1431.31|1448.26|1431.16|20
1650174870000|2022-04-17 05:54:30|1448.38|1431.28|1449.57|1432.47|1449.58|1432.48|1448.38|1431.28|24
1650174880000|2022-04-17 05:54:40|1449.61|1432.51|1450.09|1432.99|1450.09|1432.99|1449.3|1432.2|15
1650174890000|2022-04-17 05:54:50|1450.11|1433.01|1450.07|1432.97|1450.11|1433.01|1450.07|1432.97|9
1650174900000|2022-04-17 05:55:00|1450.08|1432.98|1450.08|1432.98|1450.12|1433.02|1450.08|1432.98|6
1650174910000|2022-04-17 05:55:10|1450.1|1433|1450.1|1433|1450.11|1433.01|1450.1|1433|5
1650174920000|2022-04-17 05:55:20|1450.11|1433.01|1449.79|1432.69|1450.11|1433.01|1449.77|1432.67|10
1650174930000|2022-04-17 05:55:30|1449.78|1432.68|1449.79|1432.69|1449.79|1432.69|1449.76|1432.66|4
1650174940000|2022-04-17 05:55:40|1449.38|1432.28|1449.27|1432.17|1449.49|1432.39|1449.24|1432.14|8
1650174950000|2022-04-17 05:55:50|1449.33|1432.23|1449.05|1431.95|1449.38|1432.28|1449.05|1431.95|12
1650174960000|2022-04-17 05:56:00|1448.9|1431.8|1448.41|1431.31|1448.93|1431.83|1448.39|1431.29|16
1650174970000|2022-04-17 05:56:10|1448.43|1431.33|1448.43|1431.33|1448.61|1431.51|1448.43|1431.33|5
1650174980000|2022-04-17 05:56:20|1448.42|1431.32|1448.4|1431.3|1448.6|1431.5|1448.39|1431.29|8
1650174990000|2022-04-17 05:56:30|1448.17|1431.07|1448.17|1431.07|1448.47|1431.37|1448.17|1431.07|7
1650175000000|2022-04-17 05:56:40|1448.16|1431.06|1448.17|1431.07|1448.39|1431.29|1448.16|1431.06|5
1650175010000|2022-04-17 05:56:50|1448.2|1431.1|1448.2|1431.1|1448.47|1431.37|1448.2|1431.1|7
1650175020000|2022-04-17 05:57:00|1448.44|1431.34|1448.24|1431.14|1448.47|1431.37|1448.24|1431.14|11
1650175030000|2022-04-17 05:57:10|1448.25|1431.15|1449.09|1431.99|1449.15|1432.05|1448.25|1431.15|23
1650175040000|2022-04-17 05:57:20|1449.43|1432.33|1450.09|1432.99|1450.09|1432.99|1449.43|1432.33|12
1650175050000|2022-04-17 05:57:30|1450.1|1433|1450.09|1432.99|1450.11|1433.01|1450.09|1432.99|4
1650175060000|2022-04-17 05:57:40|1450.21|1433.11|1450.21|1433.11|1450.21|1433.11|1450.21|1433.11|1
1650175070000|2022-04-17 05:57:50|1450.24|1433.14|1450.54|1433.44|1450.54|1433.44|1450.24|1433.14|5
1650175080000|2022-04-17 05:58:00|1450.74|1433.64|1450.7|1433.6|1450.84|1433.74|1450.7|1433.6|7
1650175090000|2022-04-17 05:58:10|1450.72|1433.62|1450.76|1433.66|1450.77|1433.67|1450.72|1433.62|3
1650175100000|2022-04-17 05:58:20|1450.75|1433.65|1450.75|1433.65|1450.76|1433.66|1450.74|1433.64|5
1650175110000|2022-04-17 05:58:30|1450.72|1433.62|1450.72|1433.62|1450.72|1433.62|1450.72|1433.62|1
1650175120000|2022-04-17 05:58:40|1450.67|1433.57|1450.18|1433.08|1450.67|1433.57|1450.18|1433.08|6
1650175130000|2022-04-17 05:58:50|1450.17|1433.07|1450.22|1433.12|1450.31|1433.21|1450.17|1433.07|5
1650175140000|2022-04-17 05:59:00|1450.28|1433.18|1450.15|1433.05|1450.28|1433.18|1450.15|1433.05|2
1650175150000|2022-04-17 05:59:10|1450.16|1433.06|1450.12|1433.02|1450.16|1433.06|1450.08|1432.98|10
1650175160000|2022-04-17 05:59:20|1450.13|1433.03|1449.37|1432.27|1450.13|1433.03|1449.36|1432.26|17
1650175170000|2022-04-17 05:59:30|1449.33|1432.23|1449.25|1432.15|1449.34|1432.24|1449.25|1432.15|10
1650175180000|2022-04-17 05:59:40|1449.23|1432.13|1449.13|1432.03|1449.23|1432.13|1449.13|1432.03|5
1650175190000|2022-04-17 05:59:50|1449.06|1431.96|1449.12|1432.02|1449.24|1432.14|1449.06|1431.96|7
1650175200000|2022-04-17 06:00:00|1449.13|1432.03|1450.09|1432.99|1450.09|1432.99|1449.13|1432.03|21
1650175210000|2022-04-17 06:00:10|1450.07|1432.97|1450.05|1432.95|1450.09|1432.99|1450.05|1432.95|7
1650175220000|2022-04-17 06:00:20|1450.04|1432.94|1450.1|1433|1450.12|1433.02|1450|1432.9|7
1650175230000|2022-04-17 06:00:30|1450.11|1433.01|1450.17|1433.07|1450.18|1433.08|1450.11|1433.01|4
1650175240000|2022-04-17 06:00:40|1450.15|1433.05|1449.74|1432.64|1450.15|1433.05|1449.74|1432.64|7
1650175250000|2022-04-17 06:00:50|1449.78|1432.68|1449.34|1432.24|1449.78|1432.68|1449.33|1432.23|14
1650175260000|2022-04-17 06:01:00|1449.33|1432.23|1449.46|1432.36|1449.49|1432.39|1449.33|1432.23|12
1650175270000|2022-04-17 06:01:10|1449.55|1432.45|1449.96|1432.86|1449.98|1432.88|1449.55|1432.45|11
1650175280000|2022-04-17 06:01:20|1449.98|1432.88|1449.98|1432.88|1449.98|1432.88|1449.96|1432.86|3
1650175290000|2022-04-17 06:01:30|1449.96|1432.86|1449.92|1432.82|1449.96|1432.86|1449.92|1432.82|4
1650175300000|2022-04-17 06:01:40|1449.93|1432.83|1450.18|1433.08|1450.18|1433.08|1449.93|1432.83|6
1650175310000|2022-04-17 06:01:50|1450.21|1433.11|1450.21|1433.11|1450.21|1433.11|1450.21|1433.11|1
1650175320000|2022-04-17 06:02:00|1450.22|1433.12|1450.57|1433.47|1450.57|1433.47|1450.22|1433.12|19
1650175330000|2022-04-17 06:02:10|1450.75|1433.65|1450.87|1433.77|1450.87|1433.77|1450.75|1433.65|2
1650175340000|2022-04-17 06:02:20|1450.93|1433.83|1450.93|1433.83|1450.93|1433.83|1450.93|1433.83|1
1650175360000|2022-04-17 06:02:40|1450.92|1433.82|1450.45|1433.35|1450.92|1433.82|1450.42|1433.32|10
1650175370000|2022-04-17 06:02:50|1450.39|1433.29|1450.46|1433.36|1450.47|1433.37|1450.39|1433.29|15
1650175380000|2022-04-17 06:03:00|1450.44|1433.34|1450.31|1433.21|1450.46|1433.36|1450.31|1433.21|9
1650175390000|2022-04-17 06:03:10|1450.3|1433.2|1450.37|1433.27|1450.37|1433.27|1450.28|1433.18|4
1650175400000|2022-04-17 06:03:20|1450.41|1433.31|1450.41|1433.31|1450.41|1433.31|1450.41|1433.31|1
1650175420000|2022-04-17 06:03:40|1450.42|1433.32|1450.46|1433.36|1450.46|1433.36|1450.36|1433.26|5
1650175440000|2022-04-17 06:04:00|1450.4|1433.3|1450.4|1433.3|1450.4|1433.3|1450.4|1433.3|1
1650175460000|2022-04-17 06:04:20|1450.36|1433.26|1450.36|1433.26|1450.36|1433.26|1450.36|1433.26|1
1650175470000|2022-04-17 06:04:30|1450.41|1433.31|1450.28|1433.18|1450.41|1433.31|1450.28|1433.18|2
1650175480000|2022-04-17 06:04:40|1450.26|1433.16|1450.28|1433.18|1450.29|1433.19|1450.26|1433.16|3
1650175490000|2022-04-17 06:04:50|1450.21|1433.11|1450.21|1433.11|1450.22|1433.12|1450.2|1433.1|5
1650175500000|2022-04-17 06:05:00|1450.18|1433.08|1450.19|1433.09|1450.19|1433.09|1450.18|1433.08|2
1650175510000|2022-04-17 06:05:10|1450.16|1433.06|1450.27|1433.17|1450.27|1433.17|1450.16|1433.06|2
1650175520000|2022-04-17 06:05:20|1450.2|1433.1|1450.2|1433.1|1450.2|1433.1|1450.2|1433.1|1
1650175530000|2022-04-17 06:05:30|1450.18|1433.08|1450.17|1433.07|1450.18|1433.08|1450.17|1433.07|2
1650175540000|2022-04-17 06:05:40|1450.18|1433.08|1450.22|1433.12|1450.23|1433.13|1450.18|1433.08|4
1650175550000|2022-04-17 06:05:50|1450.18|1433.08|1450.18|1433.08|1450.18|1433.08|1450.18|1433.08|1
1650175560000|2022-04-17 06:06:00|1450.17|1433.07|1450.18|1433.08|1450.18|1433.08|1450.15|1433.05|6
1650175570000|2022-04-17 06:06:10|1450.22|1433.12|1450.22|1433.12|1450.22|1433.12|1450.22|1433.12|1
1650175580000|2022-04-17 06:06:20|1450.2|1433.1|1450.2|1433.1|1450.2|1433.1|1450.2|1433.1|1
1650175590000|2022-04-17 06:06:30|1450.3|1433.2|1450.25|1433.15|1450.32|1433.22|1450.25|1433.15|4
1650175600000|2022-04-17 06:06:40|1450.26|1433.16|1450.24|1433.14|1450.26|1433.16|1450.24|1433.14|2
1650175610000|2022-04-17 06:06:50|1450.23|1433.13|1450.24|1433.14|1450.24|1433.14|1450.23|1433.13|2
1650175620000|2022-04-17 06:07:00|1450.25|1433.15|1450.21|1433.11|1450.26|1433.16|1450.21|1433.11|4
1650175630000|2022-04-17 06:07:10|1450.16|1433.06|1450.19|1433.09|1450.19|1433.09|1450.15|1433.05|4
1650175640000|2022-04-17 06:07:20|1450.18|1433.08|1449.64|1432.54|1450.18|1433.08|1449.59|1432.49|8
1650175650000|2022-04-17 06:07:30|1449.67|1432.57|1449.55|1432.45|1449.76|1432.66|1449.55|1432.45|8
1650175660000|2022-04-17 06:07:40|1449.56|1432.46|1449.45|1432.35|1449.56|1432.46|1449.45|1432.35|3
1650175670000|2022-04-17 06:07:50|1449.51|1432.41|1449.53|1432.43|1449.62|1432.52|1449.51|1432.41|4
1650175680000|2022-04-17 06:08:00|1449.55|1432.45|1449.61|1432.51|1449.61|1432.51|1449.55|1432.45|3
1650175700000|2022-04-17 06:08:20|1449.6|1432.5|1449.84|1432.74|1449.84|1432.74|1449.6|1432.5|8
1650175710000|2022-04-17 06:08:30|1449.81|1432.71|1449.81|1432.71|1449.81|1432.71|1449.81|1432.71|1
1650175720000|2022-04-17 06:08:40|1450.02|1432.92|1449.62|1432.52|1450.02|1432.92|1449.48|1432.38|12
1650175730000|2022-04-17 06:08:50|1449.58|1432.48|1449.61|1432.51|1449.61|1432.51|1449.58|1432.48|2
1650175740000|2022-04-17 06:09:00|1449.67|1432.57|1449.65|1432.55|1449.68|1432.58|1449.65|1432.55|3
1650175750000|2022-04-17 06:09:10|1449.66|1432.56|1450.06|1432.96|1450.06|1432.96|1449.65|1432.55|7
1650175770000|2022-04-17 06:09:30|1450.18|1433.08|1450.43|1433.33|1450.44|1433.34|1450.18|1433.08|6
1650175780000|2022-04-17 06:09:40|1450.6|1433.5|1450.6|1433.5|1450.6|1433.5|1450.6|1433.5|1
1650175790000|2022-04-17 06:09:50|1450.92|1433.82|1450.92|1433.82|1450.92|1433.82|1450.92|1433.82|1
1650175800000|2022-04-17 06:10:00|1450.89|1433.79|1450.59|1433.49|1450.92|1433.82|1450.59|1433.49|5
1650175810000|2022-04-17 06:10:10|1450.58|1433.48|1450.57|1433.47|1450.59|1433.49|1450.57|1433.47|3
1650175820000|2022-04-17 06:10:20|1450.56|1433.46|1450.36|1433.26|1450.56|1433.46|1450.36|1433.26|2
1650175840000|2022-04-17 06:10:40|1450.39|1433.29|1450.39|1433.29|1450.39|1433.29|1450.39|1433.29|1
1650175850000|2022-04-17 06:10:50|1450.21|1433.11|1450.19|1433.09|1450.21|1433.11|1450.19|1433.09|2
1650175860000|2022-04-17 06:11:00|1450.2|1433.1|1450.2|1433.1|1450.2|1433.1|1450.2|1433.1|1
1650175870000|2022-04-17 06:11:10|1450.19|1433.09|1449.56|1432.46|1450.19|1433.09|1449.56|1432.46|15
1650175880000|2022-04-17 06:11:20|1449.49|1432.39|1449.51|1432.41|1449.51|1432.41|1449.49|1432.39|2
1650175890000|2022-04-17 06:11:30|1449.52|1432.42|1449.48|1432.38|1449.52|1432.42|1449.37|1432.27|7
1650175900000|2022-04-17 06:11:40|1449.42|1432.32|1449.44|1432.34|1449.44|1432.34|1449.37|1432.27|5
1650175910000|2022-04-17 06:11:50|1449.48|1432.38|1449.52|1432.42|1449.52|1432.42|1449.42|1432.32|4
1650175920000|2022-04-17 06:12:00|1449.47|1432.37|1449.47|1432.37|1449.47|1432.37|1449.47|1432.37|1
1650175930000|2022-04-17 06:12:10|1449.52|1432.42|1449.56|1432.46|1449.56|1432.46|1449.52|1432.42|2
1650175940000|2022-04-17 06:12:20|1449.69|1432.59|1450.01|1432.91|1450.01|1432.91|1449.69|1432.59|18
1650175950000|2022-04-17 06:12:30|1450|1432.9|1450.01|1432.91|1450.02|1432.92|1450|1432.9|6
1650175960000|2022-04-17 06:12:40|1449.93|1432.83|1449.58|1432.48|1449.95|1432.85|1449.58|1432.48|6
1650175970000|2022-04-17 06:12:50|1449.48|1432.38|1449.58|1432.48|1449.58|1432.48|1449.48|1432.38|3
1650175980000|2022-04-17 06:13:00|1449.62|1432.52|1449.72|1432.62|1449.78|1432.68|1449.61|1432.51|6
1650175990000|2022-04-17 06:13:10|1449.65|1432.55|1449.61|1432.51|1449.78|1432.68|1449.61|1432.51|4
1650176000000|2022-04-17 06:13:20|1449.65|1432.55|1449.61|1432.51|1449.78|1432.68|1449.61|1432.51|5
1650176010000|2022-04-17 06:13:30|1449.55|1432.45|1449.76|1432.66|1449.77|1432.67|1449.46|1432.36|9
1650176020000|2022-04-17 06:13:40|1449.77|1432.67|1449.76|1432.66|1449.77|1432.67|1449.76|1432.66|2
1650176030000|2022-04-17 06:13:50|1449.77|1432.67|1450.11|1433.01|1450.11|1433.01|1449.76|1432.66|4
1650176040000|2022-04-17 06:14:00|1450.07|1432.97|1450.11|1433.01|1450.11|1433.01|1450.07|1432.97|2
1650176050000|2022-04-17 06:14:10|1450.07|1432.97|1450.06|1432.96|1450.1|1433|1450.06|1432.96|4
1650176060000|2022-04-17 06:14:20|1450.1|1433|1450.2|1433.1|1450.21|1433.11|1450.09|1432.99|13
1650176070000|2022-04-17 06:14:30|1450.23|1433.13|1450.22|1433.12|1450.23|1433.13|1450.19|1433.09|7
1650176080000|2022-04-17 06:14:40|1450.73|1433.63|1450.9|1433.8|1450.9|1433.8|1450.59|1433.49|4
1650176100000|2022-04-17 06:15:00|1450.82|1433.72|1450.19|1433.09|1450.83|1433.73|1450.18|1433.08|6
1650176110000|2022-04-17 06:15:10|1450.2|1433.1|1450.19|1433.09|1450.22|1433.12|1450.16|1433.06|6
1650176150000|2022-04-17 06:15:50|1450.06|1432.96|1450.06|1432.96|1450.06|1432.96|1450.06|1432.96|1
1650176160000|2022-04-17 06:16:00|1450.05|1432.95|1450.04|1432.94|1450.05|1432.95|1450.01|1432.91|6
1650176170000|2022-04-17 06:16:10|1450.01|1432.91|1450.03|1432.93|1450.03|1432.93|1450.01|1432.91|3
1650176180000|2022-04-17 06:16:20|1450.04|1432.94|1449.13|1432.03|1450.05|1432.95|1449.13|1432.03|15
1650176190000|2022-04-17 06:16:30|1449.1|1432|1449.11|1432.01|1449.12|1432.02|1449.1|1432|3
1650176200000|2022-04-17 06:16:40|1449.12|1432.02|1449.3|1432.2|1449.3|1432.2|1449.1|1432|14
1650176210000|2022-04-17 06:16:50|1449.31|1432.21|1449.31|1432.21|1449.31|1432.21|1449.31|1432.21|1
1650176220000|2022-04-17 06:17:00|1449.3|1432.2|1449.3|1432.2|1449.31|1432.21|1449.3|1432.2|5
1650176230000|2022-04-17 06:17:10|1449.32|1432.22|1449.62|1432.52|1449.63|1432.53|1449.32|1432.22|5
1650176240000|2022-04-17 06:17:20|1449.61|1432.51|1449.61|1432.51|1449.61|1432.51|1449.61|1432.51|1
1650176250000|2022-04-17 06:17:30|1449.6|1432.5|1449.42|1432.32|1449.63|1432.53|1449.38|1432.28|12
1650176260000|2022-04-17 06:17:40|1449.51|1432.41|1449.51|1432.41|1449.51|1432.41|1449.51|1432.41|1
1650176280000|2022-04-17 06:18:00|1449.47|1432.37|1449.35|1432.25|1449.47|1432.37|1449.35|1432.25|2
1650176290000|2022-04-17 06:18:10|1449.41|1432.31|1449.84|1432.74|1449.84|1432.74|1449.39|1432.29|11
1650176300000|2022-04-17 06:18:20|1449.82|1432.72|1449.8|1432.7|1449.82|1432.72|1449.8|1432.7|2
1650176310000|2022-04-17 06:18:30|1449.82|1432.72|1449.96|1432.86|1449.96|1432.86|1449.82|1432.72|3
1650176320000|2022-04-17 06:18:40|1449.95|1432.85|1449.97|1432.87|1449.97|1432.87|1449.95|1432.85|2
1650176350000|2022-04-17 06:19:10|1449.95|1432.85|1449.96|1432.86|1449.96|1432.86|1449.95|1432.85|2
1650176380000|2022-04-17 06:19:40|1450.12|1433.02|1450.72|1433.62|1450.72|1433.62|1450.12|1433.02|5
1650176390000|2022-04-17 06:19:50|1450.85|1433.75|1450.91|1433.81|1450.92|1433.82|1450.85|1433.75|4
1650176400000|2022-04-17 06:20:00|1450.93|1433.83|1450.88|1433.78|1450.94|1433.84|1450.81|1433.71|9
1650176410000|2022-04-17 06:20:10|1450.8|1433.7|1451.89|1434.79|1451.98|1434.88|1450.79|1433.69|17
1650176420000|2022-04-17 06:20:20|1452.52|1435.42|1452.52|1435.42|1452.52|1435.42|1452.52|1435.42|1
1650176430000|2022-04-17 06:20:30|1452.98|1435.88|1452.98|1435.88|1452.98|1435.88|1452.98|1435.88|1
1650176440000|2022-04-17 06:20:40|1452.9|1435.8|1454.88|1437.78|1454.91|1437.81|1452.9|1435.8|14
1650176450000|2022-04-17 06:20:50|1454.89|1437.79|1454.14|1437.04|1454.89|1437.79|1454|1436.9|17
1650176460000|2022-04-17 06:21:00|1454.32|1437.22|1454.56|1437.46|1454.56|1437.46|1454.32|1437.22|3
1650176470000|2022-04-17 06:21:10|1454.87|1437.77|1454.73|1437.63|1454.87|1437.77|1454.73|1437.63|3
1650176480000|2022-04-17 06:21:20|1454.74|1437.64|1454.86|1437.76|1454.86|1437.76|1454.74|1437.64|4
1650176490000|2022-04-17 06:21:30|1454.88|1437.78|1455.28|1438.18|1455.29|1438.19|1454.88|1437.78|4
1650176500000|2022-04-17 06:21:40|1455.4|1438.3|1455.66|1438.56|1455.68|1438.58|1455.34|1438.24|7
1650176510000|2022-04-17 06:21:50|1455.68|1438.58|1456.48|1439.38|1456.48|1439.38|1455.62|1438.52|19
1650176520000|2022-04-17 06:22:00|1456.5|1439.4|1457.07|1439.97|1457.15|1440.05|1456.5|1439.4|11
1650176530000|2022-04-17 06:22:10|1456.96|1439.86|1456.95|1439.85|1456.96|1439.86|1456.95|1439.85|2
1650176540000|2022-04-17 06:22:20|1456.93|1439.83|1456.21|1439.11|1456.95|1439.85|1456.21|1439.11|13
1650176550000|2022-04-17 06:22:30|1456.19|1439.09|1456.19|1439.09|1456.22|1439.12|1456.13|1439.03|10
1650176560000|2022-04-17 06:22:40|1456.15|1439.05|1456.06|1438.96|1456.15|1439.05|1456.06|1438.96|7
1650176570000|2022-04-17 06:22:50|1456.02|1438.92|1454.38|1437.28|1456.02|1438.92|1454.37|1437.27|18
1650176580000|2022-04-17 06:23:00|1454.48|1437.38|1454.33|1437.23|1454.49|1437.39|1454.32|1437.22|8
1650176590000|2022-04-17 06:23:10|1454.46|1437.36|1454.22|1437.12|1454.47|1437.37|1454.21|1437.11|8
1650176600000|2022-04-17 06:23:20|1454.21|1437.11|1453.48|1436.38|1454.21|1437.11|1453.48|1436.38|5
1650176610000|2022-04-17 06:23:30|1453.55|1436.45|1453.32|1436.22|1453.55|1436.45|1453.32|1436.22|5
1650176620000|2022-04-17 06:23:40|1453.31|1436.21|1453.5|1436.4|1453.5|1436.4|1453.31|1436.21|4
1650176630000|2022-04-17 06:23:50|1453.31|1436.21|1453.55|1436.45|1453.55|1436.45|1453.31|1436.21|4
1650176640000|2022-04-17 06:24:00|1453.42|1436.32|1453.43|1436.33|1453.44|1436.34|1453.42|1436.32|3
1650176650000|2022-04-17 06:24:10|1453.42|1436.32|1453.42|1436.32|1453.42|1436.32|1453.41|1436.31|3
1650176660000|2022-04-17 06:24:20|1453.39|1436.29|1453.12|1436.02|1453.39|1436.29|1453.12|1436.02|10
1650176670000|2022-04-17 06:24:30|1453.15|1436.05|1453.23|1436.13|1453.23|1436.13|1453.15|1436.05|2
1650176680000|2022-04-17 06:24:40|1453.2|1436.1|1453.22|1436.12|1453.23|1436.13|1453.2|1436.1|4
1650176690000|2022-04-17 06:24:50|1453.2|1436.1|1453.14|1436.04|1453.2|1436.1|1453.11|1436.01|6
1650176700000|2022-04-17 06:25:00|1453.15|1436.05|1451.27|1434.17|1453.15|1436.05|1451.27|1434.17|17
1650176710000|2022-04-17 06:25:10|1451.28|1434.18|1451.11|1434.01|1451.28|1434.18|1451.11|1434.01|4
1650176720000|2022-04-17 06:25:20|1451.07|1433.97|1450.86|1433.76|1451.18|1434.08|1450.84|1433.74|8
1650176730000|2022-04-17 06:25:30|1450.73|1433.63|1451.11|1434.01|1451.26|1434.16|1450.71|1433.61|15
1650176740000|2022-04-17 06:25:40|1451.22|1434.12|1451.15|1434.05|1451.26|1434.16|1451.12|1434.02|4
1650176750000|2022-04-17 06:25:50|1451.1|1434|1451.09|1433.99|1451.1|1434|1451.09|1433.99|2
1650176760000|2022-04-17 06:26:00|1451.08|1433.98|1451.08|1433.98|1451.08|1433.98|1451.08|1433.98|1
1650176770000|2022-04-17 06:26:10|1451.18|1434.08|1451.18|1434.08|1451.19|1434.09|1451.14|1434.04|4
1650176780000|2022-04-17 06:26:20|1451.14|1434.04|1451.14|1434.04|1451.14|1434.04|1451.1|1434|5
1650176810000|2022-04-17 06:26:50|1451.09|1433.99|1451.01|1433.91|1451.09|1433.99|1451.01|1433.91|4
1650176820000|2022-04-17 06:27:00|1451.03|1433.93|1451.06|1433.96|1451.11|1434.01|1451.03|1433.93|6
1650176830000|2022-04-17 06:27:10|1451.08|1433.98|1451.09|1433.99|1451.09|1433.99|1451.08|1433.98|2
1650176840000|2022-04-17 06:27:20|1451.1|1434|1451.07|1433.97|1451.1|1434|1451.07|1433.97|3
1650176850000|2022-04-17 06:27:30|1451|1433.9|1451|1433.9|1451|1433.9|1451|1433.9|1
1650176860000|2022-04-17 06:27:40|1450.96|1433.86|1451.02|1433.92|1451.02|1433.92|1450.95|1433.85|4
1650176870000|2022-04-17 06:27:50|1451.1|1434|1452.05|1434.95|1452.05|1434.95|1451.09|1433.99|25
1650176880000|2022-04-17 06:28:00|1452.03|1434.93|1452.02|1434.92|1452.05|1434.95|1452.01|1434.91|6
1650176900000|2022-04-17 06:28:20|1452.01|1434.91|1452.07|1434.97|1452.07|1434.97|1452.01|1434.91|2
1650176910000|2022-04-17 06:28:30|1452.06|1434.96|1452.12|1435.02|1452.17|1435.07|1452.06|1434.96|5
1650176920000|2022-04-17 06:28:40|1452.1|1435|1452.04|1434.94|1452.1|1435|1452.04|1434.94|4
1650176930000|2022-04-17 06:28:50|1452.01|1434.91|1452.09|1434.99|1452.09|1434.99|1452.01|1434.91|5
1650176940000|2022-04-17 06:29:00|1452.11|1435.01|1452.49|1435.39|1452.49|1435.39|1452.11|1435.01|8
1650176950000|2022-04-17 06:29:10|1452.66|1435.56|1452.94|1435.84|1452.97|1435.87|1452.66|1435.56|14
1650176960000|2022-04-17 06:29:20|1452.95|1435.85|1452.77|1435.67|1452.96|1435.86|1452.77|1435.67|8
1650176970000|2022-04-17 06:29:30|1452.82|1435.72|1452.87|1435.77|1452.87|1435.77|1452.77|1435.67|6
1650176980000|2022-04-17 06:29:40|1452.88|1435.78|1452.84|1435.74|1452.89|1435.79|1452.84|1435.74|3
1650177000000|2022-04-17 06:30:00|1452.91|1435.81|1452.91|1435.81|1452.91|1435.81|1452.87|1435.77|5
1650177010000|2022-04-17 06:30:10|1452.92|1435.82|1452.92|1435.82|1452.93|1435.83|1452.91|1435.81|4
1650177020000|2022-04-17 06:30:20|1452.91|1435.81|1452.93|1435.83|1452.93|1435.83|1452.88|1435.78|4
1650177030000|2022-04-17 06:30:30|1452.92|1435.82|1452.91|1435.81|1452.93|1435.83|1452.9|1435.8|6
1650177040000|2022-04-17 06:30:40|1452.92|1435.82|1452.92|1435.82|1452.92|1435.82|1452.92|1435.82|1
1650177050000|2022-04-17 06:30:50|1452.93|1435.83|1452.92|1435.82|1452.93|1435.83|1452.92|1435.82|2
1650177060000|2022-04-17 06:31:00|1452.97|1435.87|1452.97|1435.87|1452.97|1435.87|1452.97|1435.87|1
1650177070000|2022-04-17 06:31:10|1452.98|1435.88|1453.06|1435.96|1453.06|1435.96|1452.98|1435.88|2
1650177080000|2022-04-17 06:31:20|1453.05|1435.95|1453.43|1436.33|1453.43|1436.33|1453.05|1435.95|4
1650177090000|2022-04-17 06:31:30|1453.46|1436.36|1453.51|1436.41|1453.51|1436.41|1453.46|1436.36|3
1650177100000|2022-04-17 06:31:40|1453.7|1436.6|1454.09|1436.99|1454.09|1436.99|1453.7|1436.6|6
1650177110000|2022-04-17 06:31:50|1454.1|1437|1454.83|1437.73|1454.83|1437.73|1454.1|1437|14
1650177120000|2022-04-17 06:32:00|1454.84|1437.74|1455.55|1438.45|1455.55|1438.45|1454.84|1437.74|7
1650177130000|2022-04-17 06:32:10|1455.72|1438.62|1455.72|1438.62|1455.72|1438.62|1455.72|1438.62|1
1650177140000|2022-04-17 06:32:20|1455.94|1438.84|1455.94|1438.84|1455.94|1438.84|1455.94|1438.84|1
1650177150000|2022-04-17 06:32:30|1455.92|1438.82|1455.92|1438.82|1455.92|1438.82|1455.92|1438.82|1
1650177170000|2022-04-17 06:32:50|1455.86|1438.76|1455.86|1438.76|1455.86|1438.76|1455.85|1438.75|5
1650177180000|2022-04-17 06:33:00|1455.84|1438.74|1455.84|1438.74|1455.86|1438.76|1455.82|1438.72|6
1650177190000|2022-04-17 06:33:10|1455.76|1438.66|1455.78|1438.68|1455.81|1438.71|1455.76|1438.66|8
1650177200000|2022-04-17 06:33:20|1455.76|1438.66|1454.21|1437.11|1455.76|1438.66|1454.06|1436.96|12
1650177210000|2022-04-17 06:33:30|1454.22|1437.12|1454.05|1436.95|1454.22|1437.12|1454.05|1436.95|4
1650177220000|2022-04-17 06:33:40|1454.06|1436.96|1456.38|1439.28|1456.38|1439.28|1454.06|1436.96|22
1650177230000|2022-04-17 06:33:50|1456.48|1439.38|1457.19|1440.09|1457.19|1440.09|1456.48|1439.38|16
1650177240000|2022-04-17 06:34:00|1457.98|1440.88|1458.96|1441.86|1459.03|1441.93|1457.98|1440.88|17
1650177250000|2022-04-17 06:34:10|1459.03|1441.93|1460.06|1442.96|1460.06|1442.96|1458.95|1441.85|16
1650177260000|2022-04-17 06:34:20|1460.07|1442.97|1459.02|1441.92|1460.19|1443.09|1459.02|1441.92|27
1650177270000|2022-04-17 06:34:30|1459.03|1441.93|1458.9|1441.8|1459.1|1442|1458.9|1441.8|11
1650177280000|2022-04-17 06:34:40|1458.92|1441.82|1458.91|1441.81|1459.04|1441.94|1458.91|1441.81|7
1650177290000|2022-04-17 06:34:50|1459.04|1441.94|1459.04|1441.94|1459.11|1442.01|1458.99|1441.89|11
1650177300000|2022-04-17 06:35:00|1459.05|1441.95|1459.03|1441.93|1459.1|1442|1459.01|1441.91|7
1650177310000|2022-04-17 06:35:10|1459.05|1441.95|1459.11|1442.01|1459.11|1442.01|1459.05|1441.95|5
1650177320000|2022-04-17 06:35:20|1459.09|1441.99|1459.11|1442.01|1459.11|1442.01|1459.04|1441.94|5
1650177330000|2022-04-17 06:35:30|1459.12|1442.02|1459.11|1442.01|1459.12|1442.02|1459.08|1441.98|3
1650177350000|2022-04-17 06:35:50|1459.1|1442|1459.12|1442.02|1459.12|1442.02|1459.1|1442|2
1650177360000|2022-04-17 06:36:00|1459.13|1442.03|1459.1|1442|1459.13|1442.03|1459.1|1442|4
1650177370000|2022-04-17 06:36:10|1459.12|1442.02|1459.12|1442.02|1459.12|1442.02|1459.12|1442.02|1
1650177380000|2022-04-17 06:36:20|1459.13|1442.03|1459.13|1442.03|1459.13|1442.03|1459.13|1442.03|1
1650177390000|2022-04-17 06:36:30|1459.14|1442.04|1459.14|1442.04|1459.14|1442.04|1459.14|1442.04|1
1650177400000|2022-04-17 06:36:40|1459.12|1442.02|1459.14|1442.04|1459.14|1442.04|1459.12|1442.02|2
1650177410000|2022-04-17 06:36:50|1459.13|1442.03|1459.14|1442.04|1459.14|1442.04|1459.09|1441.99|4
1650177420000|2022-04-17 06:37:00|1459.12|1442.02|1459.14|1442.04|1459.14|1442.04|1459.1|1442|4
1650177430000|2022-04-17 06:37:10|1459.15|1442.05|1459.22|1442.12|1459.22|1442.12|1459.15|1442.05|2
1650177440000|2022-04-17 06:37:20|1459.21|1442.11|1459.21|1442.11|1459.21|1442.11|1459.21|1442.11|1
1650177450000|2022-04-17 06:37:30|1459.18|1442.08|1459.18|1442.08|1459.21|1442.11|1459.18|1442.08|5
1650177460000|2022-04-17 06:37:40|1459.16|1442.06|1459.17|1442.07|1459.17|1442.07|1459.16|1442.06|2
1650177470000|2022-04-17 06:37:50|1459.16|1442.06|1459.17|1442.07|1459.17|1442.07|1459.16|1442.06|2
1650177480000|2022-04-17 06:38:00|1459.16|1442.06|1459.69|1442.59|1459.73|1442.63|1459.16|1442.06|9
1650177490000|2022-04-17 06:38:10|1459.8|1442.7|1461.25|1444.15|1461.25|1444.15|1459.8|1442.7|14
1650177500000|2022-04-17 06:38:20|1461.24|1444.14|1462.15|1445.05|1462.18|1445.08|1461.24|1444.14|14
1650177510000|2022-04-17 06:38:30|1462.77|1445.67|1462.94|1445.84|1462.94|1445.84|1462.77|1445.67|4
1650177520000|2022-04-17 06:38:40|1462.96|1445.86|1464.81|1447.71|1464.9|1447.8|1462.96|1445.86|15
1650177530000|2022-04-17 06:38:50|1464.89|1447.79|1463.64|1446.54|1465.83|1448.73|1463.41|1446.31|29
1650177540000|2022-04-17 06:39:00|1463.61|1446.51|1463.02|1445.92|1463.61|1446.51|1463.02|1445.92|7
1650177550000|2022-04-17 06:39:10|1462.99|1445.89|1460.57|1443.47|1462.99|1445.89|1460.57|1443.47|20
1650177560000|2022-04-17 06:39:20|1460.46|1443.36|1459.27|1442.17|1460.46|1443.36|1458.98|1441.88|22
1650177570000|2022-04-17 06:39:30|1459.28|1442.18|1458.63|1441.53|1459.31|1442.21|1458.38|1441.28|17
1650177580000|2022-04-17 06:39:40|1458.54|1441.44|1458.24|1441.14|1458.57|1441.47|1458.1|1441|7
1650177590000|2022-04-17 06:39:50|1458.22|1441.12|1459.09|1441.99|1459.16|1442.06|1458.19|1441.09|16
1650177600000|2022-04-17 06:40:00|1459|1441.9|1459.41|1442.31|1459.6|1442.5|1458.9|1441.8|14
1650177610000|2022-04-17 06:40:10|1459.35|1442.25|1459.47|1442.37|1459.51|1442.41|1459.35|1442.25|10
1650177620000|2022-04-17 06:40:20|1459.46|1442.36|1459.2|1442.1|1459.63|1442.53|1459.2|1442.1|8
1650177630000|2022-04-17 06:40:30|1459.17|1442.07|1459.26|1442.16|1459.27|1442.17|1459.17|1442.07|7
1650177640000|2022-04-17 06:40:40|1459.21|1442.11|1459.19|1442.09|1459.21|1442.11|1459.16|1442.06|3
1650177650000|2022-04-17 06:40:50|1459.22|1442.12|1459.18|1442.08|1459.23|1442.13|1459.18|1442.08|3
1650177660000|2022-04-17 06:41:00|1459.36|1442.26|1459.31|1442.21|1459.58|1442.48|1459.31|1442.21|14
1650177670000|2022-04-17 06:41:10|1459.3|1442.2|1459.12|1442.02|1459.3|1442.2|1459.12|1442.02|7
1650177680000|2022-04-17 06:41:20|1459.11|1442.01|1459.2|1442.1|1459.2|1442.1|1459.07|1441.97|9
1650177700000|2022-04-17 06:41:40|1459.03|1441.93|1459|1441.9|1459.03|1441.93|1459|1441.9|2
1650177710000|2022-04-17 06:41:50|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1
1650177720000|2022-04-17 06:42:00|1459.12|1442.02|1459.12|1442.02|1459.12|1442.02|1459.12|1442.02|1
1650177730000|2022-04-17 06:42:10|1459.14|1442.04|1459.12|1442.02|1459.14|1442.04|1459.09|1441.99|4
1650177740000|2022-04-17 06:42:20|1459.07|1441.97|1459.07|1441.97|1459.07|1441.97|1459.07|1441.97|1
1650177750000|2022-04-17 06:42:30|1459.02|1441.92|1458.92|1441.82|1459.02|1441.92|1458.92|1441.82|5
1650177760000|2022-04-17 06:42:40|1458.96|1441.86|1458.96|1441.86|1459|1441.9|1458.96|1441.86|7
1650177770000|2022-04-17 06:42:50|1458.95|1441.85|1459.1|1442|1459.11|1442.01|1458.95|1441.85|7
1650177780000|2022-04-17 06:43:00|1459.11|1442.01|1459.87|1442.77|1459.95|1442.85|1459.11|1442.01|17
1650177790000|2022-04-17 06:43:10|1459.88|1442.78|1459.97|1442.87|1460.03|1442.93|1459.85|1442.75|11
1650177800000|2022-04-17 06:43:20|1459.96|1442.86|1459.91|1442.81|1459.96|1442.86|1459.91|1442.81|4
1650177810000|2022-04-17 06:43:30|1459.9|1442.8|1459.91|1442.81|1459.97|1442.87|1459.9|1442.8|3
1650177820000|2022-04-17 06:43:40|1459.93|1442.83|1459.93|1442.83|1459.96|1442.86|1459.93|1442.83|3
1650177830000|2022-04-17 06:43:50|1459.96|1442.86|1460|1442.9|1460|1442.9|1459.96|1442.86|2
1650177840000|2022-04-17 06:44:00|1459.91|1442.81|1459.2|1442.1|1459.91|1442.81|1459.1|1442|14
1650177850000|2022-04-17 06:44:10|1458.97|1441.87|1458.23|1441.13|1459.01|1441.91|1458.23|1441.13|7
1650177860000|2022-04-17 06:44:20|1458.16|1441.06|1457.33|1440.23|1458.16|1441.06|1457.26|1440.16|10
1650177870000|2022-04-17 06:44:30|1457.35|1440.25|1457.34|1440.24|1457.35|1440.25|1457.34|1440.24|4
1650177890000|2022-04-17 06:44:50|1457.23|1440.13|1457.18|1440.08|1457.23|1440.13|1457.12|1440.02|9
1650177900000|2022-04-17 06:45:00|1456.45|1439.35|1456.15|1439.05|1456.51|1439.41|1456.15|1439.05|6
1650177910000|2022-04-17 06:45:10|1456.2|1439.1|1456.16|1439.06|1456.2|1439.1|1456.12|1439.02|4
1650177920000|2022-04-17 06:45:20|1456.15|1439.05|1456.15|1439.05|1456.17|1439.07|1456.1|1439|15
1650177930000|2022-04-17 06:45:30|1456.12|1439.02|1456.12|1439.02|1456.15|1439.05|1455.95|1438.85|9
1650177940000|2022-04-17 06:45:40|1456.07|1438.97|1457.85|1440.75|1457.89|1440.79|1456.07|1438.97|27
1650177950000|2022-04-17 06:45:50|1457.86|1440.76|1458.02|1440.92|1458.02|1440.92|1457.81|1440.71|12
1650177960000|2022-04-17 06:46:00|1458|1440.9|1458.02|1440.92|1458.02|1440.92|1458|1440.9|2
1650177970000|2022-04-17 06:46:10|1458|1440.9|1458|1440.9|1458|1440.9|1457.99|1440.89|3
1650177980000|2022-04-17 06:46:20|1458.07|1440.97|1458.06|1440.96|1458.09|1440.99|1458.06|1440.96|5
1650177990000|2022-04-17 06:46:30|1458.05|1440.95|1458.07|1440.97|1458.08|1440.98|1458|1440.9|15
1650178000000|2022-04-17 06:46:40|1458.02|1440.92|1458.68|1441.58|1458.68|1441.58|1457.94|1440.84|8
1650178020000|2022-04-17 06:47:00|1458.91|1441.81|1458.89|1441.79|1458.91|1441.81|1458.85|1441.75|3
1650178030000|2022-04-17 06:47:10|1459.01|1441.91|1459.9|1442.8|1459.9|1442.8|1459.01|1441.91|11
1650178040000|2022-04-17 06:47:20|1459.83|1442.73|1459.17|1442.07|1459.83|1442.73|1459.07|1441.97|17
1650178060000|2022-04-17 06:47:40|1459.16|1442.06|1459.46|1442.36|1459.46|1442.36|1458.99|1441.89|13
1650178070000|2022-04-17 06:47:50|1459.47|1442.37|1459.56|1442.46|1459.56|1442.46|1459.44|1442.34|7
1650178080000|2022-04-17 06:48:00|1459.75|1442.65|1459.75|1442.65|1459.75|1442.65|1459.75|1442.65|1
1650178090000|2022-04-17 06:48:10|1459.76|1442.66|1460.01|1442.91|1460.22|1443.12|1459.76|1442.66|14
1650178100000|2022-04-17 06:48:20|1460.04|1442.94|1460.04|1442.94|1460.04|1442.94|1460.04|1442.94|1
1650178110000|2022-04-17 06:48:30|1460.08|1442.98|1460.08|1442.98|1460.08|1442.98|1460.08|1442.98|1
1650178130000|2022-04-17 06:48:50|1459.99|1442.89|1459.96|1442.86|1459.99|1442.89|1459.82|1442.72|14
1650178140000|2022-04-17 06:49:00|1460.02|1442.92|1460.02|1442.92|1460.02|1442.92|1460.02|1442.92|1
1650178150000|2022-04-17 06:49:10|1460|1442.9|1459.71|1442.61|1460|1442.9|1459.71|1442.61|3
1650178160000|2022-04-17 06:49:20|1459.7|1442.6|1458.97|1441.87|1459.7|1442.6|1458.97|1441.87|11
1650178170000|2022-04-17 06:49:30|1458.98|1441.88|1459.08|1441.98|1459.09|1441.99|1458.98|1441.88|4
1650178180000|2022-04-17 06:49:40|1459.02|1441.92|1458.88|1441.78|1459.02|1441.92|1458.86|1441.76|7
1650178190000|2022-04-17 06:49:50|1458.95|1441.85|1459.01|1441.91|1459.01|1441.91|1458.95|1441.85|5
1650178200000|2022-04-17 06:50:00|1459.02|1441.92|1459.24|1442.14|1459.28|1442.18|1459.01|1441.91|10
1650178210000|2022-04-17 06:50:10|1459.29|1442.19|1459.6|1442.5|1459.6|1442.5|1459.29|1442.19|3
1650178220000|2022-04-17 06:50:20|1459.77|1442.67|1460.61|1443.51|1460.63|1443.53|1459.77|1442.67|10
1650178230000|2022-04-17 06:50:30|1460.62|1443.52|1460.78|1443.68|1460.78|1443.68|1460.45|1443.35|9
1650178240000|2022-04-17 06:50:40|1460.61|1443.51|1460.21|1443.11|1460.61|1443.51|1460.1|1443|9
1650178250000|2022-04-17 06:50:50|1460.23|1443.13|1460.5|1443.4|1460.67|1443.57|1460.16|1443.06|14
1650178260000|2022-04-17 06:51:00|1460.49|1443.39|1460.51|1443.41|1460.51|1443.41|1460.49|1443.39|5
1650178270000|2022-04-17 06:51:10|1460.49|1443.39|1460.65|1443.55|1460.66|1443.56|1460.49|1443.39|4
1650178280000|2022-04-17 06:51:20|1460.68|1443.58|1460.47|1443.37|1460.69|1443.59|1460.47|1443.37|4
1650178290000|2022-04-17 06:51:30|1460.64|1443.54|1460.12|1443.02|1460.64|1443.54|1460.07|1442.97|8
1650178300000|2022-04-17 06:51:40|1460.08|1442.98|1459.98|1442.88|1460.1|1443|1459.97|1442.87|6
1650178310000|2022-04-17 06:51:50|1460.01|1442.91|1460|1442.9|1460.01|1442.91|1459.99|1442.89|3
1650178320000|2022-04-17 06:52:00|1459.96|1442.86|1459.77|1442.67|1459.96|1442.86|1459.77|1442.67|8
1650178330000|2022-04-17 06:52:10|1459.8|1442.7|1459.8|1442.7|1459.92|1442.82|1459.77|1442.67|7
1650178340000|2022-04-17 06:52:20|1459.82|1442.72|1459.85|1442.75|1459.85|1442.75|1459.82|1442.72|2
1650178350000|2022-04-17 06:52:30|1459.82|1442.72|1459.81|1442.71|1459.82|1442.72|1459.81|1442.71|2
1650178360000|2022-04-17 06:52:40|1459.8|1442.7|1459.79|1442.69|1459.8|1442.7|1459.79|1442.69|2
1650178370000|2022-04-17 06:52:50|1459.8|1442.7|1459.79|1442.69|1459.8|1442.7|1459.79|1442.69|2
1650178380000|2022-04-17 06:53:00|1459.8|1442.7|1459.81|1442.71|1459.86|1442.76|1459.73|1442.63|9
1650178390000|2022-04-17 06:53:10|1459.83|1442.73|1459.93|1442.83|1460.06|1442.96|1459.83|1442.73|7
1650178400000|2022-04-17 06:53:20|1460.05|1442.95|1460.05|1442.95|1460.05|1442.95|1460.05|1442.95|1
1650178410000|2022-04-17 06:53:30|1459.94|1442.84|1459.94|1442.84|1459.97|1442.87|1459.94|1442.84|6
1650178420000|2022-04-17 06:53:40|1459.91|1442.81|1459.94|1442.84|1459.94|1442.84|1459.91|1442.81|2
1650178430000|2022-04-17 06:53:50|1459.93|1442.83|1459.84|1442.74|1459.93|1442.83|1459.84|1442.74|2
1650178440000|2022-04-17 06:54:00|1459.83|1442.73|1459.84|1442.74|1459.84|1442.74|1459.83|1442.73|2
1650178450000|2022-04-17 06:54:10|1459.78|1442.68|1459.88|1442.78|1459.89|1442.79|1459.77|1442.67|6
1650178460000|2022-04-17 06:54:20|1459.8|1442.7|1459.71|1442.61|1459.83|1442.73|1459.71|1442.61|4
1650178470000|2022-04-17 06:54:30|1459.73|1442.63|1459.73|1442.63|1459.73|1442.63|1459.73|1442.63|1
1650178480000|2022-04-17 06:54:40|1459.82|1442.72|1459.89|1442.79|1459.89|1442.79|1459.82|1442.72|2
1650178490000|2022-04-17 06:54:50|1459.86|1442.76|1460.02|1442.92|1460.02|1442.92|1459.86|1442.76|6
1650178500000|2022-04-17 06:55:00|1460.07|1442.97|1460.18|1443.08|1460.18|1443.08|1460.07|1442.97|2
1650178510000|2022-04-17 06:55:10|1460.19|1443.09|1461.1|1444|1461.1|1444|1460.19|1443.09|12
1650178520000|2022-04-17 06:55:20|1461.08|1443.98|1461.08|1443.98|1461.16|1444.06|1461.07|1443.97|8
1650178530000|2022-04-17 06:55:30|1461.09|1443.99|1461.08|1443.98|1461.09|1443.99|1461.07|1443.97|5
1650178540000|2022-04-17 06:55:40|1461.09|1443.99|1461.13|1444.03|1461.14|1444.04|1461.07|1443.97|9
1650178550000|2022-04-17 06:55:50|1461.14|1444.04|1461.81|1444.71|1461.93|1444.83|1461.14|1444.04|12
1650178560000|2022-04-17 06:56:00|1461.85|1444.75|1462.01|1444.91|1462.01|1444.91|1461.85|1444.75|2
1650178620000|2022-04-17 06:57:00|1461.88|1444.78|1461.51|1444.41|1461.88|1444.78|1461.49|1444.39|6
1650178630000|2022-04-17 06:57:10|1461.48|1444.38|1461.1|1444|1461.49|1444.39|1461.1|1444|5
1650178640000|2022-04-17 06:57:20|1461.09|1443.99|1461.04|1443.94|1461.09|1443.99|1461.03|1443.93|4
1650178650000|2022-04-17 06:57:30|1461.01|1443.91|1461.04|1443.94|1461.06|1443.96|1460.96|1443.86|9
1650178660000|2022-04-17 06:57:40|1461.06|1443.96|1461.11|1444.01|1461.11|1444.01|1461|1443.9|10
1650178670000|2022-04-17 06:57:50|1461.07|1443.97|1461.09|1443.99|1461.11|1444.01|1461.07|1443.97|4
1650178680000|2022-04-17 06:58:00|1461.12|1444.02|1461.08|1443.98|1461.13|1444.03|1461.07|1443.97|5
1650178690000|2022-04-17 06:58:10|1461.02|1443.92|1460.49|1443.39|1461.02|1443.92|1460.49|1443.39|10
1650178700000|2022-04-17 06:58:20|1460.47|1443.37|1460.53|1443.43|1460.56|1443.46|1460.47|1443.37|8
1650178710000|2022-04-17 06:58:30|1460.54|1443.44|1460.13|1443.03|1460.54|1443.44|1460.13|1443.03|5
1650178720000|2022-04-17 06:58:40|1460.1|1443|1460.18|1443.08|1460.18|1443.08|1460.09|1442.99|9
1650178730000|2022-04-17 06:58:50|1460.47|1443.37|1460.9|1443.8|1461.05|1443.95|1460.47|1443.37|15
1650178740000|2022-04-17 06:59:00|1460.91|1443.81|1461.07|1443.97|1461.17|1444.07|1460.91|1443.81|13
1650178750000|2022-04-17 06:59:10|1461.12|1444.02|1461.11|1444.01|1461.12|1444.02|1461.09|1443.99|5
1650178760000|2022-04-17 06:59:20|1461.01|1443.91|1461.01|1443.91|1461.01|1443.91|1461.01|1443.91|1
1650178770000|2022-04-17 06:59:30|1460.99|1443.89|1460.25|1443.15|1460.99|1443.89|1460.25|1443.15|12
1650178780000|2022-04-17 06:59:40|1460.26|1443.16|1460.09|1442.99|1460.26|1443.16|1460.09|1442.99|3
1650178790000|2022-04-17 06:59:50|1460.1|1443|1460.14|1443.04|1460.14|1443.04|1460.09|1442.99|8
1650178800000|2022-04-17 07:00:00|1460.18|1443.08|1460.76|1443.66|1460.77|1443.67|1460.14|1443.04|10
1650178810000|2022-04-17 07:00:10|1460.77|1443.67|1461.05|1443.95|1461.05|1443.95|1460.76|1443.66|6
1650178820000|2022-04-17 07:00:20|1461.04|1443.94|1460.78|1443.68|1461.04|1443.94|1460.78|1443.68|10
1650178830000|2022-04-17 07:00:30|1460.79|1443.69|1460.98|1443.88|1460.99|1443.89|1460.79|1443.69|10
1650178840000|2022-04-17 07:00:40|1460.99|1443.89|1460.99|1443.89|1460.99|1443.89|1460.99|1443.89|1
1650178860000|2022-04-17 07:01:00|1460.93|1443.83|1460.92|1443.82|1460.95|1443.85|1460.92|1443.82|3
1650178870000|2022-04-17 07:01:10|1460.93|1443.83|1461.14|1444.04|1461.17|1444.07|1460.93|1443.83|18
1650178880000|2022-04-17 07:01:20|1461.07|1443.97|1461.12|1444.02|1461.14|1444.04|1461.07|1443.97|6
1650178890000|2022-04-17 07:01:30|1461.14|1444.04|1461.68|1444.58|1461.68|1444.58|1461.13|1444.03|6
1650178900000|2022-04-17 07:01:40|1461.83|1444.73|1461.83|1444.73|1461.83|1444.73|1461.83|1444.73|1
1650178910000|2022-04-17 07:01:50|1462.01|1444.91|1462.55|1445.45|1462.55|1445.45|1462.01|1444.91|13
1650178920000|2022-04-17 07:02:00|1462.8|1445.7|1463.09|1445.99|1463.15|1446.05|1462.8|1445.7|14
1650178930000|2022-04-17 07:02:10|1463.13|1446.03|1463.79|1446.69|1463.79|1446.69|1463.13|1446.03|5
1650178940000|2022-04-17 07:02:20|1463.71|1446.61|1463.71|1446.61|1463.71|1446.61|1463.71|1446.61|1
1650178950000|2022-04-17 07:02:30|1463.9|1446.8|1463.88|1446.78|1463.9|1446.8|1463.88|1446.78|2
1650178960000|2022-04-17 07:02:40|1463.69|1446.59|1463.69|1446.59|1463.69|1446.59|1463.61|1446.51|7
1650178970000|2022-04-17 07:02:50|1463.68|1446.58|1463.07|1445.97|1463.68|1446.58|1463.07|1445.97|13
1650178980000|2022-04-17 07:03:00|1462.99|1445.89|1462.84|1445.74|1462.99|1445.89|1462.84|1445.74|8
1650178990000|2022-04-17 07:03:10|1462.83|1445.73|1461.93|1444.83|1462.83|1445.73|1461.93|1444.83|18
1650179000000|2022-04-17 07:03:20|1461.92|1444.82|1461.92|1444.82|1461.92|1444.82|1461.92|1444.82|1
1650179010000|2022-04-17 07:03:30|1461.9|1444.8|1462.04|1444.94|1462.06|1444.96|1461.87|1444.77|13
1650179020000|2022-04-17 07:03:40|1462.05|1444.95|1462.21|1445.11|1462.21|1445.11|1462.05|1444.95|5
1650179030000|2022-04-17 07:03:50|1462.2|1445.1|1462.07|1444.97|1462.23|1445.13|1462.07|1444.97|11
1650179040000|2022-04-17 07:04:00|1462.04|1444.94|1461.85|1444.75|1462.04|1444.94|1461.85|1444.75|6
1650179050000|2022-04-17 07:04:10|1461.87|1444.77|1461.86|1444.76|1461.99|1444.89|1461.83|1444.73|9
1650179060000|2022-04-17 07:04:20|1461.84|1444.74|1461.78|1444.68|1461.88|1444.78|1461.76|1444.66|16
1650179070000|2022-04-17 07:04:30|1461.79|1444.69|1461.77|1444.67|1461.79|1444.69|1461.76|1444.66|5
1650179080000|2022-04-17 07:04:40|1461.78|1444.68|1460.21|1443.11|1461.78|1444.68|1460.07|1442.97|16
1650179090000|2022-04-17 07:04:50|1459.27|1442.17|1459.34|1442.24|1459.34|1442.24|1459.27|1442.17|5
1650179100000|2022-04-17 07:05:00|1459.32|1442.22|1459.38|1442.28|1459.39|1442.29|1459.05|1441.95|20
1650179110000|2022-04-17 07:05:10|1459.35|1442.25|1459.25|1442.15|1459.35|1442.25|1459.23|1442.13|11
1650179120000|2022-04-17 07:05:20|1459.24|1442.14|1459.09|1441.99|1459.35|1442.25|1459.08|1441.98|9
1650179130000|2022-04-17 07:05:30|1459.12|1442.02|1459.51|1442.41|1459.61|1442.51|1459.12|1442.02|9
1650179140000|2022-04-17 07:05:40|1458.97|1441.87|1458.87|1441.77|1458.97|1441.87|1458.86|1441.76|6
1650179150000|2022-04-17 07:05:50|1458.86|1441.76|1458.9|1441.8|1458.99|1441.89|1458.85|1441.75|10
1650179160000|2022-04-17 07:06:00|1458.91|1441.81|1458.96|1441.86|1458.96|1441.86|1458.76|1441.66|9
1650179170000|2022-04-17 07:06:10|1458.94|1441.84|1461.07|1443.97|1461.07|1443.97|1458.94|1441.84|21
1650179180000|2022-04-17 07:06:20|1461.02|1443.92|1461.05|1443.95|1461.05|1443.95|1460.99|1443.89|10
1650179190000|2022-04-17 07:06:30|1461.14|1444.04|1460.85|1443.75|1461.16|1444.06|1460.82|1443.72|16
1650179200000|2022-04-17 07:06:40|1460.9|1443.8|1460.88|1443.78|1460.91|1443.81|1460.88|1443.78|3
1650179210000|2022-04-17 07:06:50|1460.9|1443.8|1460.93|1443.83|1460.94|1443.84|1460.89|1443.79|8
1650179220000|2022-04-17 07:07:00|1460.95|1443.85|1460.98|1443.88|1460.98|1443.88|1460.94|1443.84|7
1650179230000|2022-04-17 07:07:10|1460.97|1443.87|1460.95|1443.85|1460.97|1443.87|1460.9|1443.8|7
1650179240000|2022-04-17 07:07:20|1460.94|1443.84|1460.95|1443.85|1460.96|1443.86|1460.93|1443.83|6
1650179250000|2022-04-17 07:07:30|1460.89|1443.79|1460.1|1443|1460.95|1443.85|1460.1|1443|15
1650179260000|2022-04-17 07:07:40|1460.14|1443.04|1460.74|1443.64|1460.74|1443.64|1460.11|1443.01|12
1650179270000|2022-04-17 07:07:50|1460.73|1443.63|1460.8|1443.7|1461|1443.9|1460.73|1443.63|13
1650179280000|2022-04-17 07:08:00|1460.82|1443.72|1460.68|1443.58|1460.83|1443.73|1460.68|1443.58|8
1650179290000|2022-04-17 07:08:10|1460.66|1443.56|1460.66|1443.56|1460.68|1443.58|1460.66|1443.56|3
1650179300000|2022-04-17 07:08:20|1460.68|1443.58|1460.22|1443.12|1460.68|1443.58|1460.22|1443.12|4
1650179310000|2022-04-17 07:08:30|1460.21|1443.11|1460.23|1443.13|1460.23|1443.13|1460.21|1443.11|2
1650179320000|2022-04-17 07:08:40|1460.22|1443.12|1460.11|1443.01|1460.24|1443.14|1460.11|1443.01|6
1650179330000|2022-04-17 07:08:50|1460.12|1443.02|1460.12|1443.02|1460.14|1443.04|1460.1|1443|5
1650179340000|2022-04-17 07:09:00|1460.14|1443.04|1460.11|1443.01|1460.14|1443.04|1460.11|1443.01|2
1650179350000|2022-04-17 07:09:10|1460.13|1443.03|1460.17|1443.07|1460.17|1443.07|1460.13|1443.03|4
1650179360000|2022-04-17 07:09:20|1460.25|1443.15|1460.29|1443.19|1460.35|1443.25|1460.25|1443.15|3
1650179370000|2022-04-17 07:09:30|1460.28|1443.18|1460.36|1443.26|1460.38|1443.28|1460.28|1443.18|6
1650179380000|2022-04-17 07:09:40|1460.33|1443.23|1460.72|1443.62|1460.78|1443.68|1460.33|1443.23|12
1650179390000|2022-04-17 07:09:50|1460.7|1443.6|1460.68|1443.58|1460.72|1443.62|1460.65|1443.55|8
1650179400000|2022-04-17 07:10:00|1460.73|1443.63|1460.88|1443.78|1460.88|1443.78|1460.72|1443.62|7
1650179410000|2022-04-17 07:10:10|1460.87|1443.77|1460.87|1443.77|1460.87|1443.77|1460.87|1443.77|1
1650179420000|2022-04-17 07:10:20|1460.95|1443.85|1460.88|1443.78|1460.95|1443.85|1460.88|1443.78|5
1650179430000|2022-04-17 07:10:30|1460.87|1443.77|1460.9|1443.8|1460.9|1443.8|1460.84|1443.74|3
1650179440000|2022-04-17 07:10:40|1460.89|1443.79|1460.86|1443.76|1460.89|1443.79|1460.81|1443.71|10
1650179450000|2022-04-17 07:10:50|1460.85|1443.75|1460.87|1443.77|1460.88|1443.78|1460.28|1443.18|19
1650179460000|2022-04-17 07:11:00|1460.85|1443.75|1460.92|1443.82|1460.92|1443.82|1460.85|1443.75|4
1650179490000|2022-04-17 07:11:30|1460.88|1443.78|1460.46|1443.36|1460.91|1443.81|1460.43|1443.33|9
1650179500000|2022-04-17 07:11:40|1460.48|1443.38|1460.46|1443.36|1460.52|1443.42|1460.45|1443.35|17
1650179510000|2022-04-17 07:11:50|1460.42|1443.32|1460.47|1443.37|1460.53|1443.43|1460.42|1443.32|15
1650179520000|2022-04-17 07:12:00|1460.45|1443.35|1460.41|1443.31|1460.55|1443.45|1460.4|1443.3|9
1650179530000|2022-04-17 07:12:10|1460.42|1443.32|1460.23|1443.13|1460.55|1443.45|1460.22|1443.12|9
1650179540000|2022-04-17 07:12:20|1460.18|1443.08|1460.05|1442.95|1460.18|1443.08|1460.05|1442.95|3
1650179550000|2022-04-17 07:12:30|1460.11|1443.01|1460.14|1443.04|1460.14|1443.04|1460.11|1443.01|2
1650179560000|2022-04-17 07:12:40|1460.15|1443.05|1460.35|1443.25|1460.35|1443.25|1460.15|1443.05|5
1650179570000|2022-04-17 07:12:50|1460.36|1443.26|1460.34|1443.24|1460.36|1443.26|1460.34|1443.24|4
1650179580000|2022-04-17 07:13:00|1460.18|1443.08|1460.17|1443.07|1460.18|1443.08|1460.17|1443.07|2
1650179590000|2022-04-17 07:13:10|1460.18|1443.08|1460.18|1443.08|1460.18|1443.08|1460.13|1443.03|5
1650179610000|2022-04-17 07:13:30|1460.17|1443.07|1460.41|1443.31|1460.41|1443.31|1460.17|1443.07|3
1650179620000|2022-04-17 07:13:40|1460.42|1443.32|1462.36|1445.26|1462.36|1445.26|1460.42|1443.32|13
1650179630000|2022-04-17 07:13:50|1462.38|1445.28|1463.06|1445.96|1463.07|1445.97|1462.33|1445.23|16
1650179640000|2022-04-17 07:14:00|1463.13|1446.03|1463.13|1446.03|1463.13|1446.03|1463.13|1446.03|1
1650179650000|2022-04-17 07:14:10|1463.09|1445.99|1463.02|1445.92|1463.15|1446.05|1463.02|1445.92|9
1650179660000|2022-04-17 07:14:20|1463|1445.9|1462.8|1445.7|1463.02|1445.92|1462.71|1445.61|17
1650179670000|2022-04-17 07:14:30|1462.81|1445.71|1462.94|1445.84|1463.01|1445.91|1462.81|1445.71|5
1650179680000|2022-04-17 07:14:40|1462.92|1445.82|1462.96|1445.86|1462.97|1445.87|1462.92|1445.82|8
1650179690000|2022-04-17 07:14:50|1463.12|1446.02|1463.15|1446.05|1463.24|1446.14|1463.12|1446.02|7
1650179700000|2022-04-17 07:15:00|1463.16|1446.06|1463.3|1446.2|1463.3|1446.2|1463.16|1446.06|11
1650179710000|2022-04-17 07:15:10|1463.19|1446.09|1463.61|1446.51|1463.61|1446.51|1463.19|1446.09|6
1650179730000|2022-04-17 07:15:30|1463.78|1446.68|1463.93|1446.83|1463.93|1446.83|1463.78|1446.68|2
1650179740000|2022-04-17 07:15:40|1464.02|1446.92|1463.95|1446.85|1464.04|1446.94|1463.95|1446.85|4
1650179750000|2022-04-17 07:15:50|1463.96|1446.86|1464.52|1447.42|1464.52|1447.42|1463.96|1446.86|17
1650179760000|2022-04-17 07:16:00|1464.28|1447.18|1464.66|1447.56|1464.67|1447.57|1464.28|1447.18|9
1650179770000|2022-04-17 07:16:10|1464.76|1447.66|1464.63|1447.53|1464.76|1447.66|1464.63|1447.53|4
1650179780000|2022-04-17 07:16:20|1464.62|1447.52|1464.63|1447.53|1464.63|1447.53|1464.55|1447.45|10
1650179790000|2022-04-17 07:16:30|1464.71|1447.61|1464.71|1447.61|1464.73|1447.63|1464.71|1447.61|4
1650179800000|2022-04-17 07:16:40|1464.87|1447.77|1464.85|1447.75|1464.87|1447.77|1464.85|1447.75|2
1650179810000|2022-04-17 07:16:50|1464.94|1447.84|1465.51|1448.41|1465.51|1448.41|1464.93|1447.83|17
1650179820000|2022-04-17 07:17:00|1465.5|1448.4|1465.27|1448.17|1465.72|1448.62|1465.14|1448.04|14
1650179830000|2022-04-17 07:17:10|1465.26|1448.16|1465.07|1447.97|1465.26|1448.16|1465.07|1447.97|9
1650179840000|2022-04-17 07:17:20|1465.08|1447.98|1465.11|1448.01|1465.23|1448.13|1465.07|1447.97|20
1650179850000|2022-04-17 07:17:30|1465.07|1447.97|1463.77|1446.67|1465.07|1447.97|1463.41|1446.31|15
1650179860000|2022-04-17 07:17:40|1463.46|1446.36|1463.06|1445.96|1463.46|1446.36|1463.04|1445.94|9
1650179880000|2022-04-17 07:18:00|1463.18|1446.08|1463.23|1446.13|1463.23|1446.13|1463.14|1446.04|8
1650179890000|2022-04-17 07:18:10|1463.26|1446.16|1463.25|1446.15|1463.26|1446.16|1463.18|1446.08|3
1650179900000|2022-04-17 07:18:20|1463.2|1446.1|1463.11|1446.01|1463.22|1446.12|1463.09|1445.99|8
1650179910000|2022-04-17 07:18:30|1463.07|1445.97|1462.68|1445.58|1463.07|1445.97|1462.68|1445.58|16
1650179920000|2022-04-17 07:18:40|1462.69|1445.59|1462.69|1445.59|1462.74|1445.64|1462.64|1445.54|16
1650179930000|2022-04-17 07:18:50|1462.72|1445.62|1462.7|1445.6|1462.72|1445.62|1462.7|1445.6|3
1650179940000|2022-04-17 07:19:00|1462.71|1445.61|1462.59|1445.49|1462.71|1445.61|1462.54|1445.44|13
1650179950000|2022-04-17 07:19:10|1462.68|1445.58|1462.6|1445.5|1462.77|1445.67|1462.6|1445.5|9
1650179960000|2022-04-17 07:19:20|1462.22|1445.12|1462.06|1444.96|1462.22|1445.12|1462.06|1444.96|9
1650179970000|2022-04-17 07:19:30|1462.12|1445.02|1462.05|1444.95|1462.12|1445.02|1462.05|1444.95|6
1650179980000|2022-04-17 07:19:40|1462.03|1444.93|1461.93|1444.83|1462.04|1444.94|1461.93|1444.83|6
1650179990000|2022-04-17 07:19:50|1461.9|1444.8|1461.91|1444.81|1461.96|1444.86|1461.88|1444.78|8
1650180000000|2022-04-17 07:20:00|1461.9|1444.8|1462.02|1444.92|1462.02|1444.92|1461.88|1444.78|6
1650180010000|2022-04-17 07:20:10|1461.81|1444.71|1461.88|1444.78|1461.88|1444.78|1461.73|1444.63|7
1650180020000|2022-04-17 07:20:20|1461.97|1444.87|1462.65|1445.55|1462.65|1445.55|1461.97|1444.87|18
1650180030000|2022-04-17 07:20:30|1462.66|1445.56|1462.72|1445.62|1462.72|1445.62|1462.66|1445.56|4
1650180040000|2022-04-17 07:20:40|1462.73|1445.63|1462.71|1445.61|1462.74|1445.64|1462.7|1445.6|5
1650180050000|2022-04-17 07:20:50|1462.68|1445.58|1462.71|1445.61|1462.71|1445.61|1462.68|1445.58|6
1650180060000|2022-04-17 07:21:00|1462.7|1445.6|1462.7|1445.6|1462.7|1445.6|1462.68|1445.58|3
1650180070000|2022-04-17 07:21:10|1462.68|1445.58|1462.69|1445.59|1462.7|1445.6|1462.68|1445.58|6
1650180080000|2022-04-17 07:21:20|1462.91|1445.81|1462.87|1445.77|1462.91|1445.81|1462.87|1445.77|2
1650180090000|2022-04-17 07:21:30|1462.77|1445.67|1461.45|1444.35|1462.78|1445.68|1461.45|1444.35|22
1650180100000|2022-04-17 07:21:40|1461.41|1444.31|1461.26|1444.16|1461.47|1444.37|1461.26|1444.16|9
1650180110000|2022-04-17 07:21:50|1460.93|1443.83|1460.94|1443.84|1460.95|1443.85|1460.93|1443.83|4
1650180120000|2022-04-17 07:22:00|1460.87|1443.77|1460.81|1443.71|1460.92|1443.82|1460.81|1443.71|3
1650180130000|2022-04-17 07:22:10|1460.88|1443.78|1460.29|1443.19|1460.88|1443.78|1460.24|1443.14|12
1650180140000|2022-04-17 07:22:20|1460.31|1443.21|1460.27|1443.17|1460.33|1443.23|1460.26|1443.16|9
1650180150000|2022-04-17 07:22:30|1460.24|1443.14|1460.13|1443.03|1460.24|1443.14|1460.03|1442.93|9
1650180160000|2022-04-17 07:22:40|1460.14|1443.04|1459.47|1442.37|1460.16|1443.06|1459.47|1442.37|15
1650180170000|2022-04-17 07:22:50|1459.43|1442.33|1459.38|1442.28|1459.43|1442.33|1459.38|1442.28|4
1650180180000|2022-04-17 07:23:00|1459.17|1442.07|1459.17|1442.07|1459.17|1442.07|1459.17|1442.07|1
1650180190000|2022-04-17 07:23:10|1459.21|1442.11|1459.22|1442.12|1459.22|1442.12|1459.21|1442.11|4
1650180200000|2022-04-17 07:23:20|1459.21|1442.11|1459.21|1442.11|1459.21|1442.11|1459.21|1442.11|1
1650180210000|2022-04-17 07:23:30|1459.16|1442.06|1459.1|1442|1459.16|1442.06|1459.1|1442|3
1650180220000|2022-04-17 07:23:40|1459.09|1441.99|1459.09|1441.99|1459.09|1441.99|1459.09|1441.99|1
1650180230000|2022-04-17 07:23:50|1459.06|1441.96|1459.07|1441.97|1459.09|1441.99|1459.05|1441.95|6
1650180240000|2022-04-17 07:24:00|1459.04|1441.94|1459.04|1441.94|1459.08|1441.98|1459.02|1441.92|5
1650180250000|2022-04-17 07:24:10|1459.09|1441.99|1459.27|1442.17|1459.27|1442.17|1459.09|1441.99|4
1650180260000|2022-04-17 07:24:20|1459.55|1442.45|1459.64|1442.54|1459.69|1442.59|1459.49|1442.39|11
1650180270000|2022-04-17 07:24:30|1459.65|1442.55|1459.81|1442.71|1459.81|1442.71|1459.63|1442.53|6
1650180280000|2022-04-17 07:24:40|1459.79|1442.69|1459.84|1442.74|1459.84|1442.74|1459.79|1442.69|2
1650180300000|2022-04-17 07:25:00|1459.85|1442.75|1459.13|1442.03|1459.88|1442.78|1459.13|1442.03|9
1650180310000|2022-04-17 07:25:10|1459.12|1442.02|1458.42|1441.32|1459.18|1442.08|1458.3|1441.2|19
1650180320000|2022-04-17 07:25:20|1458.41|1441.31|1457.82|1440.72|1458.41|1441.31|1457.82|1440.72|17
1650180330000|2022-04-17 07:25:30|1457.81|1440.71|1457.79|1440.69|1457.86|1440.76|1457.79|1440.69|7
1650180340000|2022-04-17 07:25:40|1457.8|1440.7|1457.74|1440.64|1457.8|1440.7|1457.58|1440.48|7
1650180350000|2022-04-17 07:25:50|1457.75|1440.65|1457.65|1440.55|1457.79|1440.69|1457.63|1440.53|14
1650180360000|2022-04-17 07:26:00|1457.63|1440.53|1457.74|1440.64|1457.8|1440.7|1457.63|1440.53|15
1650180370000|2022-04-17 07:26:10|1457.75|1440.65|1457.41|1440.31|1457.75|1440.65|1457.41|1440.31|4
1650180380000|2022-04-17 07:26:20|1457.32|1440.22|1457.32|1440.22|1457.32|1440.22|1457.32|1440.22|1
1650180390000|2022-04-17 07:26:30|1457.3|1440.2|1457.22|1440.12|1457.3|1440.2|1457.22|1440.12|2
1650180410000|2022-04-17 07:26:50|1457.13|1440.03|1458.15|1441.05|1458.15|1441.05|1456.97|1439.87|17
1650180420000|2022-04-17 07:27:00|1458.14|1441.04|1458.16|1441.06|1458.16|1441.06|1458.13|1441.03|4
1650180430000|2022-04-17 07:27:10|1458.23|1441.13|1458.09|1440.99|1458.23|1441.13|1458.09|1440.99|8
1650180440000|2022-04-17 07:27:20|1458.08|1440.98|1458.12|1441.02|1458.14|1441.04|1458.08|1440.98|5
1650180450000|2022-04-17 07:27:30|1458.11|1441.01|1458.08|1440.98|1458.12|1441.02|1458.07|1440.97|9
1650180460000|2022-04-17 07:27:40|1458.06|1440.96|1458.09|1440.99|1458.09|1440.99|1458.06|1440.96|4
1650180470000|2022-04-17 07:27:50|1458.07|1440.97|1458.07|1440.97|1458.07|1440.97|1458.07|1440.97|1
1650180480000|2022-04-17 07:28:00|1458.03|1440.93|1458.06|1440.96|1458.06|1440.96|1458.02|1440.92|6
1650180490000|2022-04-17 07:28:10|1458|1440.9|1458.01|1440.91|1458.04|1440.94|1458|1440.9|7
1650180500000|2022-04-17 07:28:20|1457.99|1440.89|1458.04|1440.94|1458.06|1440.96|1457.99|1440.89|7
1650180510000|2022-04-17 07:28:30|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1
1650180520000|2022-04-17 07:28:40|1458.02|1440.92|1458.02|1440.92|1458.02|1440.92|1458|1440.9|5
1650180530000|2022-04-17 07:28:50|1457.9|1440.8|1457.83|1440.73|1457.9|1440.8|1457.83|1440.73|6
1650180540000|2022-04-17 07:29:00|1457.82|1440.72|1457.83|1440.73|1457.83|1440.73|1457.81|1440.71|3
1650180550000|2022-04-17 07:29:10|1457.75|1440.65|1457.77|1440.67|1457.77|1440.67|1457.72|1440.62|7
1650180560000|2022-04-17 07:29:20|1457.83|1440.73|1457.92|1440.82|1457.92|1440.82|1457.83|1440.73|3
1650180570000|2022-04-17 07:29:30|1457.9|1440.8|1457.91|1440.81|1457.92|1440.82|1457.9|1440.8|4
1650180580000|2022-04-17 07:29:40|1457.89|1440.79|1457.86|1440.76|1457.89|1440.79|1457.84|1440.74|3
1650180590000|2022-04-17 07:29:50|1457.85|1440.75|1457.29|1440.19|1457.87|1440.77|1457.29|1440.19|12
1650180600000|2022-04-17 07:30:00|1457.25|1440.15|1457.67|1440.57|1457.69|1440.59|1457.23|1440.13|10
1650180610000|2022-04-17 07:30:10|1457.65|1440.55|1457.27|1440.17|1457.74|1440.64|1457.26|1440.16|14
1650180620000|2022-04-17 07:30:20|1457.31|1440.21|1457.28|1440.18|1457.31|1440.21|1457.25|1440.15|10
1650180630000|2022-04-17 07:30:30|1457.29|1440.19|1457.14|1440.04|1457.29|1440.19|1457.07|1439.97|10
1650180650000|2022-04-17 07:30:50|1457.09|1439.99|1457.11|1440.01|1457.11|1440.01|1457.09|1439.99|2
1650180660000|2022-04-17 07:31:00|1457.12|1440.02|1457.12|1440.02|1457.12|1440.02|1457.12|1440.02|1
1650180670000|2022-04-17 07:31:10|1457.02|1439.92|1456.97|1439.87|1457.02|1439.92|1456.97|1439.87|3
1650180680000|2022-04-17 07:31:20|1456.98|1439.88|1456.98|1439.88|1456.98|1439.88|1456.98|1439.88|1
1650180700000|2022-04-17 07:31:40|1457.05|1439.95|1457.05|1439.95|1457.05|1439.95|1457.05|1439.95|1
1650180710000|2022-04-17 07:31:50|1457.04|1439.94|1456.37|1439.27|1457.04|1439.94|1456.31|1439.21|9
1650180720000|2022-04-17 07:32:00|1456.36|1439.26|1456.17|1439.07|1456.36|1439.26|1456.17|1439.07|7
1650180730000|2022-04-17 07:32:10|1456.2|1439.1|1456.19|1439.09|1456.2|1439.1|1456.18|1439.08|5
1650180740000|2022-04-17 07:32:20|1456.18|1439.08|1456.22|1439.12|1456.24|1439.14|1456.18|1439.08|5
1650180750000|2022-04-17 07:32:30|1456.17|1439.07|1456.22|1439.12|1456.22|1439.12|1456.17|1439.07|2
1650180760000|2022-04-17 07:32:40|1456.17|1439.07|1456.18|1439.08|1456.23|1439.13|1456.17|1439.07|5
1650180770000|2022-04-17 07:32:50|1456.11|1439.01|1455.93|1438.83|1456.17|1439.07|1455.93|1438.83|7
1650180780000|2022-04-17 07:33:00|1455.92|1438.82|1455.75|1438.65|1455.92|1438.82|1455.72|1438.62|3
1650180790000|2022-04-17 07:33:10|1455.62|1438.52|1455.47|1438.37|1455.62|1438.52|1455.47|1438.37|2
1650180800000|2022-04-17 07:33:20|1455.28|1438.18|1455.52|1438.42|1455.52|1438.42|1455.27|1438.17|5
1650180810000|2022-04-17 07:33:30|1455.53|1438.43|1456.18|1439.08|1456.18|1439.08|1455.53|1438.43|4
1650180820000|2022-04-17 07:33:40|1456.09|1438.99|1456.12|1439.02|1456.39|1439.29|1456.09|1438.99|9
1650180830000|2022-04-17 07:33:50|1456.23|1439.13|1456.24|1439.14|1456.24|1439.14|1456.23|1439.13|2
1650180840000|2022-04-17 07:34:00|1456.27|1439.17|1456.85|1439.75|1456.88|1439.78|1456.27|1439.17|11
1650180860000|2022-04-17 07:34:20|1456.87|1439.77|1457.02|1439.92|1457.02|1439.92|1456.87|1439.77|3
1650180880000|2022-04-17 07:34:40|1457.04|1439.94|1457.04|1439.94|1457.04|1439.94|1457.04|1439.94|1
1650180900000|2022-04-17 07:35:00|1457.06|1439.96|1457.06|1439.96|1457.06|1439.96|1457.06|1439.96|1
1650180910000|2022-04-17 07:35:10|1457.07|1439.97|1457.07|1439.97|1457.07|1439.97|1457.07|1439.97|1
1650180930000|2022-04-17 07:35:30|1457.17|1440.07|1457.19|1440.09|1457.2|1440.1|1457.17|1440.07|3
1650180950000|2022-04-17 07:35:50|1457.18|1440.08|1456.78|1439.68|1457.18|1440.08|1456.75|1439.65|12
1650180960000|2022-04-17 07:36:00|1456.79|1439.69|1456.8|1439.7|1456.87|1439.77|1456.67|1439.57|9
1650180970000|2022-04-17 07:36:10|1456.79|1439.69|1456.79|1439.69|1456.79|1439.69|1456.79|1439.69|1
1650180980000|2022-04-17 07:36:20|1456.6|1439.5|1455.63|1438.53|1456.6|1439.5|1455.55|1438.45|11
1650180990000|2022-04-17 07:36:30|1455.6|1438.5|1455.47|1438.37|1455.6|1438.5|1455.35|1438.25|14
1650181000000|2022-04-17 07:36:40|1455.44|1438.34|1455.66|1438.56|1455.86|1438.76|1455.37|1438.27|20
1650181010000|2022-04-17 07:36:50|1455.63|1438.53|1455.52|1438.42|1455.65|1438.55|1455.49|1438.39|13
1650181020000|2022-04-17 07:37:00|1455.49|1438.39|1455.16|1438.06|1455.49|1438.39|1455.13|1438.03|13
1650181030000|2022-04-17 07:37:10|1455.22|1438.12|1455.17|1438.07|1455.22|1438.12|1455.16|1438.06|12
1650181040000|2022-04-17 07:37:20|1455.16|1438.06|1455.18|1438.08|1455.28|1438.18|1455.16|1438.06|12
1650181050000|2022-04-17 07:37:30|1455.38|1438.28|1455.41|1438.31|1455.41|1438.31|1455.32|1438.22|8
1650181060000|2022-04-17 07:37:40|1455.42|1438.32|1455.37|1438.27|1455.42|1438.32|1455.36|1438.26|5
1650181070000|2022-04-17 07:37:50|1455.41|1438.31|1455.23|1438.13|1455.41|1438.31|1455.23|1438.13|13
1650181080000|2022-04-17 07:38:00|1455.24|1438.14|1453.54|1436.44|1455.24|1438.14|1453.54|1436.44|22
1650181090000|2022-04-17 07:38:10|1453.52|1436.42|1453.19|1436.09|1453.52|1436.42|1453.05|1435.95|22
1650181100000|2022-04-17 07:38:20|1453.27|1436.17|1454.94|1437.84|1454.94|1437.84|1453.17|1436.07|32
1650181110000|2022-04-17 07:38:30|1454.97|1437.87|1455.06|1437.96|1455.1|1438|1454.95|1437.85|17
1650181120000|2022-04-17 07:38:40|1455.16|1438.06|1455.14|1438.04|1455.18|1438.08|1455.13|1438.03|6
1650181130000|2022-04-17 07:38:50|1455.13|1438.03|1455.12|1438.02|1455.16|1438.06|1455.07|1437.97|9
1650181140000|2022-04-17 07:39:00|1455.13|1438.03|1455.15|1438.05|1455.16|1438.06|1455.12|1438.02|12
1650181150000|2022-04-17 07:39:10|1455.16|1438.06|1455.13|1438.03|1455.17|1438.07|1455.1|1438|14
1650181160000|2022-04-17 07:39:20|1455.15|1438.05|1455.44|1438.34|1455.49|1438.39|1455.15|1438.05|16
1650181170000|2022-04-17 07:39:30|1455.32|1438.22|1455.29|1438.19|1455.32|1438.22|1455.2|1438.1|7
1650181180000|2022-04-17 07:39:40|1455.37|1438.27|1455.38|1438.28|1455.59|1438.49|1455.37|1438.27|15
1650181190000|2022-04-17 07:39:50|1455.43|1438.33|1455.49|1438.39|1455.5|1438.4|1455.4|1438.3|10
1650181200000|2022-04-17 07:40:00|1455.51|1438.41|1456.08|1438.98|1456.09|1438.99|1455.42|1438.32|18
1650181210000|2022-04-17 07:40:10|1456.09|1438.99|1456.2|1439.1|1456.2|1439.1|1456.08|1438.98|4
1650181220000|2022-04-17 07:40:20|1456.19|1439.09|1456.56|1439.46|1456.59|1439.49|1456.19|1439.09|14
1650181230000|2022-04-17 07:40:30|1456.52|1439.42|1456.57|1439.47|1456.57|1439.47|1456.52|1439.42|3
1650181240000|2022-04-17 07:40:40|1456.54|1439.44|1456.54|1439.44|1456.54|1439.44|1456.54|1439.44|1
1650181250000|2022-04-17 07:40:50|1456.47|1439.37|1456.38|1439.28|1456.52|1439.42|1456.36|1439.26|12
1650181260000|2022-04-17 07:41:00|1456.28|1439.18|1455.67|1438.57|1456.28|1439.18|1455.56|1438.46|14
1650181270000|2022-04-17 07:41:10|1455.56|1438.46|1455.49|1438.39|1455.56|1438.46|1455.49|1438.39|2
1650181290000|2022-04-17 07:41:30|1455.44|1438.34|1455.44|1438.34|1455.44|1438.34|1455.44|1438.34|1
1650181310000|2022-04-17 07:41:50|1455.46|1438.36|1455.55|1438.45|1455.69|1438.59|1455.46|1438.36|8
1650181320000|2022-04-17 07:42:00|1455.51|1438.41|1455.55|1438.45|1455.55|1438.45|1455.51|1438.41|2
1650181330000|2022-04-17 07:42:10|1455.57|1438.47|1455.54|1438.44|1455.66|1438.56|1455.54|1438.44|8
1650181340000|2022-04-17 07:42:20|1455.65|1438.55|1455.65|1438.55|1455.65|1438.55|1455.65|1438.55|1
1650181350000|2022-04-17 07:42:30|1455.58|1438.48|1455.62|1438.52|1455.62|1438.52|1455.58|1438.48|3
1650181360000|2022-04-17 07:42:40|1455.67|1438.57|1455.7|1438.6|1455.91|1438.81|1455.67|1438.57|5
1650181370000|2022-04-17 07:42:50|1455.58|1438.48|1455.58|1438.48|1455.58|1438.48|1455.58|1438.48|1
1650181380000|2022-04-17 07:43:00|1455.65|1438.55|1455.56|1438.46|1455.65|1438.55|1455.56|1438.46|2
1650181390000|2022-04-17 07:43:10|1455.65|1438.55|1455.5|1438.4|1455.65|1438.55|1455.5|1438.4|3
1650181400000|2022-04-17 07:43:20|1455.49|1438.39|1455.51|1438.41|1455.51|1438.41|1455.43|1438.33|8
1650181420000|2022-04-17 07:43:40|1455.4|1438.3|1455.4|1438.3|1455.4|1438.3|1455.4|1438.3|1
1650181430000|2022-04-17 07:43:50|1455.42|1438.32|1455.26|1438.16|1455.42|1438.32|1455.26|1438.16|6
1650181440000|2022-04-17 07:44:00|1455.27|1438.17|1455.65|1438.55|1455.71|1438.61|1455.27|1438.17|9
1650181450000|2022-04-17 07:44:10|1455.66|1438.56|1456.19|1439.09|1456.19|1439.09|1455.66|1438.56|13
1650181460000|2022-04-17 07:44:20|1456.2|1439.1|1456.87|1439.77|1456.87|1439.77|1456.2|1439.1|3
1650181470000|2022-04-17 07:44:30|1456.97|1439.87|1457.94|1440.84|1457.94|1440.84|1456.95|1439.85|8
1650181480000|2022-04-17 07:44:40|1457.87|1440.77|1458.03|1440.93|1458.04|1440.94|1457.71|1440.61|20
1650181490000|2022-04-17 07:44:50|1458.04|1440.94|1457.9|1440.8|1458.04|1440.94|1457.9|1440.8|11
1650181500000|2022-04-17 07:45:00|1457.71|1440.61|1457.53|1440.43|1457.71|1440.61|1457.49|1440.39|10
1650181510000|2022-04-17 07:45:10|1457.39|1440.29|1457.46|1440.36|1457.47|1440.37|1457.37|1440.27|19
1650181520000|2022-04-17 07:45:20|1457.41|1440.31|1457.17|1440.07|1457.46|1440.36|1457.13|1440.03|7
1650181530000|2022-04-17 07:45:30|1456.97|1439.87|1456.97|1439.87|1456.97|1439.87|1456.97|1439.87|1
1650181540000|2022-04-17 07:45:40|1456.96|1439.86|1457.02|1439.92|1457.02|1439.92|1456.94|1439.84|10
1650181550000|2022-04-17 07:45:50|1457|1439.9|1457.29|1440.19|1457.4|1440.3|1457|1439.9|13
1650181560000|2022-04-17 07:46:00|1457.3|1440.2|1457.25|1440.15|1457.32|1440.22|1457.23|1440.13|10
1650181570000|2022-04-17 07:46:10|1457.24|1440.14|1457.26|1440.16|1457.26|1440.16|1457.24|1440.14|3
1650181580000|2022-04-17 07:46:20|1457.24|1440.14|1457.21|1440.11|1457.26|1440.16|1457.21|1440.11|3
1650181590000|2022-04-17 07:46:30|1457.2|1440.1|1457.16|1440.06|1457.2|1440.1|1457.16|1440.06|6
1650181610000|2022-04-17 07:46:50|1457.15|1440.05|1457.15|1440.05|1457.15|1440.05|1457.15|1440.05|1
1650181620000|2022-04-17 07:47:00|1457.16|1440.06|1457.13|1440.03|1457.16|1440.06|1457.13|1440.03|2
1650181630000|2022-04-17 07:47:10|1457.16|1440.06|1457.13|1440.03|1457.16|1440.06|1457.13|1440.03|4
1650181640000|2022-04-17 07:47:20|1457.22|1440.12|1457.25|1440.15|1457.25|1440.15|1457.22|1440.12|2
1650181660000|2022-04-17 07:47:40|1457.2|1440.1|1457.2|1440.1|1457.2|1440.1|1457.2|1440.1|1
1650181670000|2022-04-17 07:47:50|1457.18|1440.08|1457.18|1440.08|1457.18|1440.08|1457.18|1440.08|1
1650181680000|2022-04-17 07:48:00|1457.21|1440.11|1457.21|1440.11|1457.21|1440.11|1457.21|1440.11|1
1650181690000|2022-04-17 07:48:10|1457.16|1440.06|1457.22|1440.12|1457.22|1440.12|1457.16|1440.06|7
1650181700000|2022-04-17 07:48:20|1457.19|1440.09|1457.05|1439.95|1457.22|1440.12|1457.05|1439.95|11
1650181710000|2022-04-17 07:48:30|1457.03|1439.93|1456.39|1439.29|1457.06|1439.96|1456.39|1439.29|19
1650181720000|2022-04-17 07:48:40|1456.4|1439.3|1457.07|1439.97|1457.07|1439.97|1456.4|1439.3|15
1650181730000|2022-04-17 07:48:50|1457.06|1439.96|1457.06|1439.96|1457.07|1439.97|1457.06|1439.96|5
1650181740000|2022-04-17 07:49:00|1457.36|1440.26|1457.3|1440.2|1457.36|1440.26|1457.23|1440.13|7
1650181750000|2022-04-17 07:49:10|1457.29|1440.19|1457.2|1440.1|1457.29|1440.19|1457.19|1440.09|4
1650181760000|2022-04-17 07:49:20|1457.19|1440.09|1457.18|1440.08|1457.22|1440.12|1457.17|1440.07|10
1650181770000|2022-04-17 07:49:30|1457.17|1440.07|1457.17|1440.07|1457.22|1440.12|1457.17|1440.07|9
1650181780000|2022-04-17 07:49:40|1457.12|1440.02|1456.56|1439.46|1457.12|1440.02|1456.56|1439.46|16
1650181790000|2022-04-17 07:49:50|1456.6|1439.5|1456.32|1439.22|1456.6|1439.5|1456.32|1439.22|5
1650181800000|2022-04-17 07:50:00|1456.37|1439.27|1456.53|1439.43|1456.53|1439.43|1456.32|1439.22|11
1650181810000|2022-04-17 07:50:10|1456.54|1439.44|1456.57|1439.47|1456.6|1439.5|1456.34|1439.24|18
1650181820000|2022-04-17 07:50:20|1456.6|1439.5|1456.57|1439.47|1456.65|1439.55|1456.34|1439.24|20
1650181830000|2022-04-17 07:50:30|1456.59|1439.49|1456.67|1439.57|1456.69|1439.59|1456.53|1439.43|25
1650181840000|2022-04-17 07:50:40|1456.71|1439.61|1456.68|1439.58|1456.71|1439.61|1456.54|1439.44|18
1650181850000|2022-04-17 07:50:50|1456.75|1439.65|1457.23|1440.13|1457.3|1440.2|1456.75|1439.65|11
1650181860000|2022-04-17 07:51:00|1457.34|1440.24|1457.36|1440.26|1457.36|1440.26|1457.34|1440.24|2
1650181870000|2022-04-17 07:51:10|1457.34|1440.24|1457.34|1440.24|1457.34|1440.24|1457.34|1440.24|1
1650181880000|2022-04-17 07:51:20|1457.19|1440.09|1456.96|1439.86|1457.24|1440.14|1456.85|1439.75|18
1650181890000|2022-04-17 07:51:30|1456.91|1439.81|1456.84|1439.74|1456.91|1439.81|1456.67|1439.57|15
1650181900000|2022-04-17 07:51:40|1456.89|1439.79|1457.03|1439.93|1457.08|1439.98|1456.89|1439.79|11
1650181910000|2022-04-17 07:51:50|1457.16|1440.06|1457.16|1440.06|1457.16|1440.06|1457.16|1440.06|1
1650181920000|2022-04-17 07:52:00|1457.31|1440.21|1457.32|1440.22|1457.32|1440.22|1457.31|1440.21|2
1650181930000|2022-04-17 07:52:10|1457.3|1440.2|1457.33|1440.23|1457.33|1440.23|1457.28|1440.18|6
1650181940000|2022-04-17 07:52:20|1457.3|1440.2|1457.33|1440.23|1457.33|1440.23|1457.3|1440.2|2
1650181950000|2022-04-17 07:52:30|1457.32|1440.22|1457.19|1440.09|1457.32|1440.22|1457.19|1440.09|6
1650181960000|2022-04-17 07:52:40|1457.22|1440.12|1457.13|1440.03|1457.22|1440.12|1457.13|1440.03|7
1650181970000|2022-04-17 07:52:50|1457.14|1440.04|1457.04|1439.94|1457.15|1440.05|1457.04|1439.94|10
1650181980000|2022-04-17 07:53:00|1457.08|1439.98|1457.07|1439.97|1457.09|1439.99|1457.04|1439.94|9
1650181990000|2022-04-17 07:53:10|1457.06|1439.96|1457.15|1440.05|1457.16|1440.06|1457.03|1439.93|12
1650182000000|2022-04-17 07:53:20|1457.16|1440.06|1457.2|1440.1|1457.2|1440.1|1457.16|1440.06|2
1650182010000|2022-04-17 07:53:30|1457.21|1440.11|1457.21|1440.11|1457.21|1440.11|1457.2|1440.1|3
1650182020000|2022-04-17 07:53:40|1457.2|1440.1|1457.2|1440.1|1457.2|1440.1|1457.2|1440.1|1
1650182030000|2022-04-17 07:53:50|1457.19|1440.09|1457.13|1440.03|1457.19|1440.09|1457.13|1440.03|4
1650182040000|2022-04-17 07:54:00|1457.12|1440.02|1457.11|1440.01|1457.15|1440.05|1457.11|1440.01|11
1650182050000|2022-04-17 07:54:10|1457.14|1440.04|1457.14|1440.04|1457.15|1440.05|1457.12|1440.02|9
1650182060000|2022-04-17 07:54:20|1457.15|1440.05|1457.14|1440.04|1457.16|1440.06|1457.11|1440.01|15
1650182070000|2022-04-17 07:54:30|1457.17|1440.07|1457.14|1440.04|1457.17|1440.07|1457.14|1440.04|2
1650182080000|2022-04-17 07:54:40|1457.13|1440.03|1456.54|1439.44|1457.17|1440.07|1456.51|1439.41|11
1650182090000|2022-04-17 07:54:50|1456.55|1439.45|1456.57|1439.47|1456.67|1439.57|1456.55|1439.45|8
1650182100000|2022-04-17 07:55:00|1456.47|1439.37|1456.6|1439.5|1456.6|1439.5|1456.41|1439.31|9
1650182110000|2022-04-17 07:55:10|1456.61|1439.51|1456.76|1439.66|1456.76|1439.66|1456.61|1439.51|2
1650182120000|2022-04-17 07:55:20|1456.7|1439.6|1456.52|1439.42|1456.73|1439.63|1456.52|1439.42|8
1650182130000|2022-04-17 07:55:30|1456.54|1439.44|1456.49|1439.39|1456.54|1439.44|1456.49|1439.39|2
1650182150000|2022-04-17 07:55:50|1456.54|1439.44|1456.54|1439.44|1456.54|1439.44|1456.54|1439.44|1
1650182160000|2022-04-17 07:56:00|1456.57|1439.47|1456.66|1439.56|1456.66|1439.56|1456.57|1439.47|4
1650182170000|2022-04-17 07:56:10|1456.65|1439.55|1457.04|1439.94|1457.07|1439.97|1456.64|1439.54|13
1650182180000|2022-04-17 07:56:20|1457.05|1439.95|1457.2|1440.1|1457.2|1440.1|1457.05|1439.95|2
1650182200000|2022-04-17 07:56:40|1457.14|1440.04|1457.14|1440.04|1457.14|1440.04|1457.14|1440.04|1
1650182210000|2022-04-17 07:56:50|1457.11|1440.01|1457.08|1439.98|1457.11|1440.01|1457.08|1439.98|4
1650182220000|2022-04-17 07:57:00|1457.1|1440|1457.08|1439.98|1457.1|1440|1457.08|1439.98|2
1650182230000|2022-04-17 07:57:10|1457.1|1440|1457.13|1440.03|1457.13|1440.03|1457.08|1439.98|4
1650182240000|2022-04-17 07:57:20|1457.11|1440.01|1457.07|1439.97|1457.11|1440.01|1457.06|1439.96|10
1650182250000|2022-04-17 07:57:30|1457.06|1439.96|1456.39|1439.29|1457.08|1439.98|1456.36|1439.26|21
1650182260000|2022-04-17 07:57:40|1456.44|1439.34|1456.52|1439.42|1456.55|1439.45|1456.31|1439.21|12
1650182270000|2022-04-17 07:57:50|1456.51|1439.41|1456.67|1439.57|1456.71|1439.61|1456.44|1439.34|6
1650182280000|2022-04-17 07:58:00|1456.71|1439.61|1456.71|1439.61|1456.71|1439.61|1456.71|1439.61|1
1650182290000|2022-04-17 07:58:10|1456.7|1439.6|1456.7|1439.6|1456.7|1439.6|1456.7|1439.6|1
1650182300000|2022-04-17 07:58:20|1456.73|1439.63|1456.73|1439.63|1456.73|1439.63|1456.73|1439.63|1
1650182320000|2022-04-17 07:58:40|1456.74|1439.64|1456.71|1439.61|1456.75|1439.65|1456.64|1439.54|7
1650182330000|2022-04-17 07:58:50|1456.7|1439.6|1456.66|1439.56|1456.74|1439.64|1456.66|1439.56|5
1650182340000|2022-04-17 07:59:00|1456.75|1439.65|1457.21|1440.11|1457.21|1440.11|1456.75|1439.65|15
1650182350000|2022-04-17 07:59:10|1457.18|1440.08|1457.44|1440.34|1457.44|1440.34|1457.18|1440.08|7
1650182360000|2022-04-17 07:59:20|1457.71|1440.61|1457.87|1440.77|1457.92|1440.82|1457.52|1440.42|7
1650182380000|2022-04-17 07:59:40|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1
1650182390000|2022-04-17 07:59:50|1457.94|1440.84|1457.94|1440.84|1457.94|1440.84|1457.91|1440.81|3
1650182410000|2022-04-17 08:00:10|1457.88|1440.78|1457.88|1440.78|1457.88|1440.78|1457.88|1440.78|1
1650182420000|2022-04-17 08:00:20|1457.93|1440.83|1458.05|1440.95|1458.05|1440.95|1457.93|1440.83|2
1650182430000|2022-04-17 08:00:30|1458.01|1440.91|1458.11|1441.01|1458.14|1441.04|1457.98|1440.88|13
1650182440000|2022-04-17 08:00:40|1458.09|1440.99|1457.14|1440.04|1458.09|1440.99|1457.14|1440.04|15
1650182450000|2022-04-17 08:00:50|1457.12|1440.02|1456.96|1439.86|1457.15|1440.05|1456.96|1439.86|16
1650182460000|2022-04-17 08:01:00|1456.91|1439.81|1456.91|1439.81|1456.97|1439.87|1456.88|1439.78|8
1650182470000|2022-04-17 08:01:10|1457.04|1439.94|1457.04|1439.94|1457.04|1439.94|1456.99|1439.89|6
1650182480000|2022-04-17 08:01:20|1457.02|1439.92|1457.03|1439.93|1457.08|1439.98|1457.02|1439.92|5
1650182490000|2022-04-17 08:01:30|1456.99|1439.89|1457.13|1440.03|1457.13|1440.03|1456.99|1439.89|5
1650182500000|2022-04-17 08:01:40|1457.12|1440.02|1457.3|1440.2|1457.3|1440.2|1457.12|1440.02|5
1650182510000|2022-04-17 08:01:50|1457.33|1440.23|1457.51|1440.41|1457.75|1440.65|1457.33|1440.23|17
1650182520000|2022-04-17 08:02:00|1457.55|1440.45|1457.95|1440.85|1457.96|1440.86|1457.55|1440.45|18
1650182530000|2022-04-17 08:02:10|1457.94|1440.84|1457.94|1440.84|1457.96|1440.86|1457.94|1440.84|10
1650182540000|2022-04-17 08:02:20|1457.95|1440.85|1458.02|1440.92|1458.04|1440.94|1457.95|1440.85|8
1650182550000|2022-04-17 08:02:30|1457.95|1440.85|1457.93|1440.83|1457.95|1440.85|1457.93|1440.83|2
1650182560000|2022-04-17 08:02:40|1457.9|1440.8|1457.9|1440.8|1457.9|1440.8|1457.9|1440.8|1
1650182580000|2022-04-17 08:03:00|1457.91|1440.81|1457.92|1440.82|1457.94|1440.84|1457.91|1440.81|3
1650182590000|2022-04-17 08:03:10|1457.91|1440.81|1457.13|1440.03|1457.91|1440.81|1457.12|1440.02|13
1650182600000|2022-04-17 08:03:20|1457.24|1440.14|1457.07|1439.97|1457.24|1440.14|1457.04|1439.94|8
1650182610000|2022-04-17 08:03:30|1457.03|1439.93|1456.91|1439.81|1457.07|1439.97|1456.91|1439.81|7
1650182620000|2022-04-17 08:03:40|1456.8|1439.7|1456.59|1439.49|1456.81|1439.71|1456.59|1439.49|10
1650182630000|2022-04-17 08:03:50|1456.54|1439.44|1456.54|1439.44|1456.54|1439.44|1456.54|1439.44|1
1650182640000|2022-04-17 08:04:00|1456.45|1439.35|1456.94|1439.84|1456.98|1439.88|1456.45|1439.35|7
1650182650000|2022-04-17 08:04:10|1457.05|1439.95|1457.15|1440.05|1457.19|1440.09|1457.05|1439.95|4
1650182660000|2022-04-17 08:04:20|1457.16|1440.06|1457.13|1440.03|1457.22|1440.12|1457.13|1440.03|12
1650182670000|2022-04-17 08:04:30|1457.21|1440.11|1457.17|1440.07|1457.23|1440.13|1457.14|1440.04|8
1650182680000|2022-04-17 08:04:40|1457.18|1440.08|1457.16|1440.06|1457.19|1440.09|1457.16|1440.06|6
1650182690000|2022-04-17 08:04:50|1457.23|1440.13|1457.12|1440.02|1457.23|1440.13|1457.11|1440.01|8
1650182700000|2022-04-17 08:05:00|1457.15|1440.05|1457.87|1440.77|1457.87|1440.77|1457.12|1440.02|21
1650182710000|2022-04-17 08:05:10|1457.81|1440.71|1458.05|1440.95|1458.05|1440.95|1457.8|1440.7|18
1650182720000|2022-04-17 08:05:20|1457.72|1440.62|1457.54|1440.44|1457.77|1440.67|1457.41|1440.31|15
1650182730000|2022-04-17 08:05:30|1457.72|1440.62|1457.83|1440.73|1457.83|1440.73|1457.72|1440.62|15
1650182740000|2022-04-17 08:05:40|1457.86|1440.76|1458.37|1441.27|1458.43|1441.33|1457.84|1440.74|12
1650182750000|2022-04-17 08:05:50|1458.34|1441.24|1458.48|1441.38|1458.62|1441.52|1458.34|1441.24|18
1650182760000|2022-04-17 08:06:00|1458.5|1441.4|1458.15|1441.05|1458.5|1441.4|1458.15|1441.05|9
1650182780000|2022-04-17 08:06:20|1458.11|1441.01|1458.16|1441.06|1458.16|1441.06|1458.11|1441.01|4
1650182790000|2022-04-17 08:06:30|1458.17|1441.07|1458.17|1441.07|1458.17|1441.07|1458.14|1441.04|4
1650182800000|2022-04-17 08:06:40|1458.23|1441.13|1458.21|1441.11|1458.23|1441.13|1458.15|1441.05|11
1650182810000|2022-04-17 08:06:50|1458.2|1441.1|1458.17|1441.07|1458.2|1441.1|1458.14|1441.04|7
1650182820000|2022-04-17 08:07:00|1458.46|1441.36|1458.93|1441.83|1458.95|1441.85|1458.46|1441.36|17
1650182830000|2022-04-17 08:07:10|1459|1441.9|1458.99|1441.89|1459|1441.9|1458.98|1441.88|3
1650182840000|2022-04-17 08:07:20|1459.02|1441.92|1459.03|1441.93|1459.04|1441.94|1458.98|1441.88|9
1650182850000|2022-04-17 08:07:30|1459.01|1441.91|1459.13|1442.03|1459.15|1442.05|1459|1441.9|10
1650182860000|2022-04-17 08:07:40|1459.14|1442.04|1460.22|1443.12|1460.22|1443.12|1459.14|1442.04|14
1650182870000|2022-04-17 08:07:50|1460.18|1443.08|1460.05|1442.95|1460.18|1443.08|1460.02|1442.92|7
1650182880000|2022-04-17 08:08:00|1460.01|1442.91|1459.5|1442.4|1460.01|1442.91|1459.5|1442.4|8
1650182890000|2022-04-17 08:08:10|1459.49|1442.39|1459.51|1442.41|1459.51|1442.41|1459.44|1442.34|5
1650182910000|2022-04-17 08:08:30|1459.53|1442.43|1459.49|1442.39|1459.53|1442.43|1459.49|1442.39|2
1650182920000|2022-04-17 08:08:40|1459.55|1442.45|1459.34|1442.24|1459.6|1442.5|1459.34|1442.24|6
1650182930000|2022-04-17 08:08:50|1459.32|1442.22|1459.3|1442.2|1459.35|1442.25|1459.3|1442.2|6
1650182940000|2022-04-17 08:09:00|1459.33|1442.23|1459.12|1442.02|1459.33|1442.23|1459.11|1442.01|8
1650182950000|2022-04-17 08:09:10|1459.15|1442.05|1459.04|1441.94|1459.15|1442.05|1459.04|1441.94|10
1650182960000|2022-04-17 08:09:20|1459.02|1441.92|1459.01|1441.91|1459.02|1441.92|1459.01|1441.91|2
1650182970000|2022-04-17 08:09:30|1459.08|1441.98|1459.02|1441.92|1459.08|1441.98|1459.01|1441.91|4
1650182980000|2022-04-17 08:09:40|1459.08|1441.98|1458.43|1441.33|1459.08|1441.98|1458.43|1441.33|13
1650182990000|2022-04-17 08:09:50|1458.45|1441.35|1458.81|1441.71|1458.91|1441.81|1458.41|1441.31|10
1650183000000|2022-04-17 08:10:00|1458.93|1441.83|1459.06|1441.96|1459.06|1441.96|1458.93|1441.83|4
1650183010000|2022-04-17 08:10:10|1459.05|1441.95|1459.05|1441.95|1459.05|1441.95|1459.05|1441.95|1
1650183020000|2022-04-17 08:10:20|1459.09|1441.99|1459.07|1441.97|1459.13|1442.03|1459.01|1441.91|7
1650183030000|2022-04-17 08:10:30|1459.05|1441.95|1459.05|1441.95|1459.05|1441.95|1459.05|1441.95|1
1650183050000|2022-04-17 08:10:50|1459.03|1441.93|1459.03|1441.93|1459.03|1441.93|1459.03|1441.93|1
1650183060000|2022-04-17 08:11:00|1459.02|1441.92|1458.51|1441.41|1459.08|1441.98|1458.51|1441.41|15
1650183070000|2022-04-17 08:11:10|1458.53|1441.43|1458.5|1441.4|1458.6|1441.5|1458.46|1441.36|14
1650183080000|2022-04-17 08:11:20|1458.46|1441.36|1458.46|1441.36|1458.56|1441.46|1458.46|1441.36|4
1650183090000|2022-04-17 08:11:30|1458.48|1441.38|1458.48|1441.38|1458.58|1441.48|1458.48|1441.38|3
1650183100000|2022-04-17 08:11:40|1458.49|1441.39|1459|1441.9|1459|1441.9|1458.23|1441.13|20
1650183110000|2022-04-17 08:11:50|1458.99|1441.89|1459.27|1442.17|1459.28|1442.18|1458.99|1441.89|11
1650183120000|2022-04-17 08:12:00|1459.32|1442.22|1459.31|1442.21|1459.32|1442.22|1459.31|1442.21|6
1650183130000|2022-04-17 08:12:10|1459.32|1442.22|1459.04|1441.94|1459.34|1442.24|1459.04|1441.94|7
1650183140000|2022-04-17 08:12:20|1459.06|1441.96|1459.14|1442.04|1459.14|1442.04|1459.06|1441.96|3
1650183150000|2022-04-17 08:12:30|1459.11|1442.01|1459.14|1442.04|1459.14|1442.04|1459.11|1442.01|4
1650183160000|2022-04-17 08:12:40|1459.15|1442.05|1459.07|1441.97|1459.15|1442.05|1459.07|1441.97|3
1650183170000|2022-04-17 08:12:50|1459.12|1442.02|1459|1441.9|1459.12|1442.02|1459|1441.9|4
1650183180000|2022-04-17 08:13:00|1459.01|1441.91|1459.02|1441.92|1459.07|1441.97|1459.01|1441.91|4
1650183190000|2022-04-17 08:13:10|1459.06|1441.96|1459.02|1441.92|1459.07|1441.97|1459.02|1441.92|3
1650183200000|2022-04-17 08:13:20|1459.04|1441.94|1458.6|1441.5|1459.07|1441.97|1458.58|1441.48|14
1650183210000|2022-04-17 08:13:30|1458.58|1441.48|1458.57|1441.47|1458.58|1441.48|1458.53|1441.43|4
1650183220000|2022-04-17 08:13:40|1458.53|1441.43|1458.37|1441.27|1458.53|1441.43|1458.35|1441.25|9
1650183230000|2022-04-17 08:13:50|1458.35|1441.25|1458.04|1440.94|1458.35|1441.25|1458.04|1440.94|3
1650183240000|2022-04-17 08:14:00|1458.14|1441.04|1458.04|1440.94|1458.15|1441.05|1458.04|1440.94|11
1650183250000|2022-04-17 08:14:10|1458.03|1440.93|1458.07|1440.97|1458.16|1441.06|1458.03|1440.93|10
1650183260000|2022-04-17 08:14:20|1458.06|1440.96|1458.04|1440.94|1458.12|1441.02|1458.04|1440.94|5
1650183270000|2022-04-17 08:14:30|1458.09|1440.99|1458.04|1440.94|1458.09|1440.99|1458.04|1440.94|4
1650183280000|2022-04-17 08:14:40|1458.08|1440.98|1458.11|1441.01|1458.11|1441.01|1458.05|1440.95|11
1650183290000|2022-04-17 08:14:50|1458.08|1440.98|1458.11|1441.01|1458.14|1441.04|1458.07|1440.97|6
1650183300000|2022-04-17 08:15:00|1458.17|1441.07|1458.82|1441.72|1458.87|1441.77|1458.15|1441.05|13
1650183310000|2022-04-17 08:15:10|1458.85|1441.75|1459.11|1442.01|1459.11|1442.01|1458.85|1441.75|8
1650183320000|2022-04-17 08:15:20|1459.09|1441.99|1459.1|1442|1459.11|1442.01|1459.09|1441.99|4
1650183330000|2022-04-17 08:15:30|1459.11|1442.01|1459.06|1441.96|1459.11|1442.01|1459.06|1441.96|4
1650183340000|2022-04-17 08:15:40|1459|1441.9|1458.95|1441.85|1459.01|1441.91|1458.95|1441.85|6
1650183350000|2022-04-17 08:15:50|1458.97|1441.87|1459.07|1441.97|1459.11|1442.01|1458.97|1441.87|11
1650183360000|2022-04-17 08:16:00|1459.06|1441.96|1459.06|1441.96|1459.06|1441.96|1459.06|1441.96|1
1650183370000|2022-04-17 08:16:10|1459.04|1441.94|1458.74|1441.64|1459.04|1441.94|1458.74|1441.64|7
1650183380000|2022-04-17 08:16:20|1458.39|1441.29|1458.12|1441.02|1458.39|1441.29|1458.11|1441.01|16
1650183390000|2022-04-17 08:16:30|1458.14|1441.04|1458.15|1441.05|1458.17|1441.07|1458.11|1441.01|11
1650183400000|2022-04-17 08:16:40|1458.2|1441.1|1458.14|1441.04|1458.2|1441.1|1458.14|1441.04|7
1650183410000|2022-04-17 08:16:50|1458.16|1441.06|1458.17|1441.07|1458.24|1441.14|1458.16|1441.06|5
1650183420000|2022-04-17 08:17:00|1458.16|1441.06|1458.17|1441.07|1458.24|1441.14|1458.16|1441.06|8
1650183430000|2022-04-17 08:17:10|1458.16|1441.06|1458.11|1441.01|1458.16|1441.06|1458.1|1441|6
1650183440000|2022-04-17 08:17:20|1458.1|1441|1458.02|1440.92|1458.1|1441|1458.02|1440.92|3
1650183450000|2022-04-17 08:17:30|1457.99|1440.89|1458.09|1440.99|1458.11|1441.01|1457.99|1440.89|3
1650183460000|2022-04-17 08:17:40|1458.1|1441|1458.19|1441.09|1458.28|1441.18|1458.1|1441|15
1650183470000|2022-04-17 08:17:50|1458.18|1441.08|1458.05|1440.95|1458.18|1441.08|1458.03|1440.93|15
1650183480000|2022-04-17 08:18:00|1458.04|1440.94|1458.34|1441.24|1458.38|1441.28|1458.04|1440.94|13
1650183490000|2022-04-17 08:18:10|1458.33|1441.23|1458.35|1441.25|1458.41|1441.31|1458.32|1441.22|14
1650183500000|2022-04-17 08:18:20|1458.39|1441.29|1458.34|1441.24|1458.45|1441.35|1458.34|1441.24|12
1650183510000|2022-04-17 08:18:30|1458.36|1441.26|1458.38|1441.28|1458.43|1441.33|1458.35|1441.25|10
1650183520000|2022-04-17 08:18:40|1458.4|1441.3|1458.36|1441.26|1458.4|1441.3|1458.33|1441.23|10
1650183530000|2022-04-17 08:18:50|1458.35|1441.25|1458.18|1441.08|1458.35|1441.25|1458.18|1441.08|13
1650183540000|2022-04-17 08:19:00|1458.05|1440.95|1457.58|1440.48|1458.05|1440.95|1457.58|1440.48|7
1650183550000|2022-04-17 08:19:10|1457.6|1440.5|1457.6|1440.5|1457.6|1440.5|1457.6|1440.5|1
1650183570000|2022-04-17 08:19:30|1457.45|1440.35|1457.41|1440.31|1457.45|1440.35|1457.41|1440.31|2
1650183580000|2022-04-17 08:19:40|1456.78|1439.68|1456.28|1439.18|1456.78|1439.68|1456.28|1439.18|15
1650183590000|2022-04-17 08:19:50|1456.29|1439.19|1456.46|1439.36|1456.46|1439.36|1456.29|1439.19|10
1650183600000|2022-04-17 08:20:00|1456.42|1439.32|1455.47|1438.37|1456.56|1439.46|1455.47|1438.37|15
1650183610000|2022-04-17 08:20:10|1455.43|1438.33|1454.92|1437.82|1455.48|1438.38|1454.91|1437.81|15
1650183620000|2022-04-17 08:20:20|1454.91|1437.81|1454.86|1437.76|1454.91|1437.81|1454.77|1437.67|10
1650183630000|2022-04-17 08:20:30|1454.91|1437.81|1454.79|1437.69|1454.91|1437.81|1454.79|1437.69|12
1650183640000|2022-04-17 08:20:40|1454.8|1437.7|1454.86|1437.76|1454.86|1437.76|1454.78|1437.68|6
1650183650000|2022-04-17 08:20:50|1454.84|1437.74|1454.79|1437.69|1454.86|1437.76|1454.78|1437.68|10
1650183660000|2022-04-17 08:21:00|1454.75|1437.65|1454.88|1437.78|1454.88|1437.78|1454.7|1437.6|12
1650183670000|2022-04-17 08:21:10|1454.97|1437.87|1455.03|1437.93|1455.11|1438.01|1454.97|1437.87|11
1650183680000|2022-04-17 08:21:20|1455.04|1437.94|1455.09|1437.99|1455.12|1438.02|1455.04|1437.94|6
1650183690000|2022-04-17 08:21:30|1455.05|1437.95|1455.12|1438.02|1455.15|1438.05|1455.05|1437.95|7
1650183700000|2022-04-17 08:21:40|1455.09|1437.99|1453.21|1436.11|1455.09|1437.99|1453.21|1436.11|17
1650183710000|2022-04-17 08:21:50|1453.23|1436.13|1452.3|1435.2|1453.23|1436.13|1452.24|1435.14|6
1650183720000|2022-04-17 08:22:00|1452.34|1435.24|1452.32|1435.22|1452.42|1435.32|1452.32|1435.22|16
1650183730000|2022-04-17 08:22:10|1452.38|1435.28|1453|1435.9|1453.13|1436.03|1452.35|1435.25|14
1650183740000|2022-04-17 08:22:20|1453.18|1436.08|1453.73|1436.63|1453.73|1436.63|1453.18|1436.08|17
1650183750000|2022-04-17 08:22:30|1453.76|1436.66|1454.14|1437.04|1454.14|1437.04|1453.76|1436.66|7
1650183760000|2022-04-17 08:22:40|1454.44|1437.34|1454.44|1437.34|1454.44|1437.34|1454.44|1437.34|1
1650183770000|2022-04-17 08:22:50|1454.39|1437.29|1454.39|1437.29|1454.39|1437.29|1454.39|1437.29|1
1650183780000|2022-04-17 08:23:00|1454.28|1437.18|1454.22|1437.12|1454.29|1437.19|1454.22|1437.12|4
1650183790000|2022-04-17 08:23:10|1454.2|1437.1|1454.29|1437.19|1454.3|1437.2|1454.19|1437.09|4
1650183800000|2022-04-17 08:23:20|1454.34|1437.24|1454.34|1437.24|1454.34|1437.24|1454.34|1437.24|1
1650183810000|2022-04-17 08:23:30|1454.09|1436.99|1454.1|1437|1454.1|1437|1454.09|1436.99|4
1650183820000|2022-04-17 08:23:40|1454.24|1437.14|1454.24|1437.14|1454.24|1437.14|1454.24|1437.14|1
1650183830000|2022-04-17 08:23:50|1454.37|1437.27|1454.36|1437.26|1454.39|1437.29|1454.24|1437.14|6
1650183840000|2022-04-17 08:24:00|1454.35|1437.25|1454.35|1437.25|1454.36|1437.26|1454.35|1437.25|3
1650183850000|2022-04-17 08:24:10|1454.19|1437.09|1454.21|1437.11|1454.35|1437.25|1454.19|1437.09|6
1650183860000|2022-04-17 08:24:20|1454.19|1437.09|1454.14|1437.04|1454.19|1437.09|1454.14|1437.04|2
1650183870000|2022-04-17 08:24:30|1454.19|1437.09|1454.19|1437.09|1454.19|1437.09|1454.19|1437.09|1
1650183880000|2022-04-17 08:24:40|1454.26|1437.16|1454.27|1437.17|1454.27|1437.17|1454.26|1437.16|2
1650183890000|2022-04-17 08:24:50|1454.29|1437.19|1454.29|1437.19|1454.29|1437.19|1454.29|1437.19|1
1650183900000|2022-04-17 08:25:00|1454.28|1437.18|1454.28|1437.18|1454.28|1437.18|1454.28|1437.18|1
1650183910000|2022-04-17 08:25:10|1454.23|1437.13|1453.61|1436.51|1454.23|1437.13|1453.61|1436.51|11
1650183920000|2022-04-17 08:25:20|1453.62|1436.52|1453.62|1436.52|1453.62|1436.52|1453.62|1436.52|1
1650183960000|2022-04-17 08:26:00|1453.14|1436.04|1453.16|1436.06|1453.16|1436.06|1453.14|1436.04|2
1650183980000|2022-04-17 08:26:20|1453.15|1436.05|1453.15|1436.05|1453.15|1436.05|1453.15|1436.05|1
1650183990000|2022-04-17 08:26:30|1453.14|1436.04|1453.19|1436.09|1453.19|1436.09|1453.14|1436.04|3
1650184010000|2022-04-17 08:26:50|1453.22|1436.12|1453.22|1436.12|1453.22|1436.12|1453.22|1436.12|1
1650184020000|2022-04-17 08:27:00|1453.29|1436.19|1453.59|1436.49|1453.75|1436.65|1453.29|1436.19|4
1650184030000|2022-04-17 08:27:10|1453.75|1436.65|1454.03|1436.93|1454.06|1436.96|1453.75|1436.65|11
1650184040000|2022-04-17 08:27:20|1454.07|1436.97|1454.06|1436.96|1454.07|1436.97|1454.06|1436.96|2
1650184050000|2022-04-17 08:27:30|1454.07|1436.97|1454.01|1436.91|1454.08|1436.98|1454.01|1436.91|12
1650184060000|2022-04-17 08:27:40|1454.02|1436.92|1453.98|1436.88|1454.02|1436.92|1453.96|1436.86|8
1650184070000|2022-04-17 08:27:50|1453.97|1436.87|1453.97|1436.87|1454.04|1436.94|1453.96|1436.86|11
1650184080000|2022-04-17 08:28:00|1453.99|1436.89|1453.97|1436.87|1453.99|1436.89|1453.95|1436.85|13
1650184090000|2022-04-17 08:28:10|1453.96|1436.86|1454.14|1437.04|1454.14|1437.04|1453.96|1436.86|9
1650184100000|2022-04-17 08:28:20|1454.13|1437.03|1454.36|1437.26|1454.36|1437.26|1454.05|1436.95|14
1650184110000|2022-04-17 08:28:30|1454.35|1437.25|1454.31|1437.21|1454.35|1437.25|1454.3|1437.2|10
1650184120000|2022-04-17 08:28:40|1454.3|1437.2|1454.16|1437.06|1454.3|1437.2|1454.14|1437.04|5
1650184130000|2022-04-17 08:28:50|1454.17|1437.07|1454.17|1437.07|1454.17|1437.07|1454.17|1437.07|1
1650184140000|2022-04-17 08:29:00|1454.21|1437.11|1454.15|1437.05|1454.21|1437.11|1454.08|1436.98|5
1650184150000|2022-04-17 08:29:10|1454.17|1437.07|1454.1|1437|1454.17|1437.07|1454.1|1437|7
1650184160000|2022-04-17 08:29:20|1454.08|1436.98|1453.85|1436.75|1454.08|1436.98|1453.85|1436.75|6
1650184170000|2022-04-17 08:29:30|1453.86|1436.76|1453.47|1436.37|1453.86|1436.76|1453.47|1436.37|6
1650184220000|2022-04-17 08:30:20|1453.41|1436.31|1453.24|1436.14|1453.41|1436.31|1453.24|1436.14|2
1650184260000|2022-04-17 08:31:00|1453.22|1436.12|1453.22|1436.12|1453.22|1436.12|1453.22|1436.12|1
1650184270000|2022-04-17 08:31:10|1453.23|1436.13|1453.23|1436.13|1453.23|1436.13|1453.23|1436.13|1
1650184290000|2022-04-17 08:31:30|1453.2|1436.1|1453.4|1436.3|1453.4|1436.3|1453.2|1436.1|5
1650184300000|2022-04-17 08:31:40|1453.59|1436.49|1453.39|1436.29|1453.59|1436.49|1453.39|1436.29|8
1650184320000|2022-04-17 08:32:00|1453.22|1436.12|1453.22|1436.12|1453.22|1436.12|1453.22|1436.12|1
1650184340000|2022-04-17 08:32:20|1453.27|1436.17|1453.15|1436.05|1453.27|1436.17|1453.15|1436.05|5
1650184350000|2022-04-17 08:32:30|1453.14|1436.04|1453.14|1436.04|1453.21|1436.11|1453.13|1436.03|10
1650184360000|2022-04-17 08:32:40|1453.18|1436.08|1453.2|1436.1|1453.2|1436.1|1453.14|1436.04|9
1650184370000|2022-04-17 08:32:50|1453.17|1436.07|1453.17|1436.07|1453.18|1436.08|1453.17|1436.07|3
1650184380000|2022-04-17 08:33:00|1453.19|1436.09|1453.19|1436.09|1453.21|1436.11|1453.15|1436.05|10
1650184390000|2022-04-17 08:33:10|1453.21|1436.11|1453.24|1436.14|1453.24|1436.14|1453.16|1436.06|8
1650184400000|2022-04-17 08:33:20|1453.26|1436.16|1453.35|1436.25|1453.38|1436.28|1453.24|1436.14|15
1650184410000|2022-04-17 08:33:30|1453.48|1436.38|1453.4|1436.3|1453.54|1436.44|1453.4|1436.3|9
1650184420000|2022-04-17 08:33:40|1453.43|1436.33|1453.48|1436.38|1453.48|1436.38|1453.41|1436.31|7
1650184430000|2022-04-17 08:33:50|1453.46|1436.36|1453.38|1436.28|1453.48|1436.38|1453.38|1436.28|8
1650184440000|2022-04-17 08:34:00|1453.43|1436.33|1453.38|1436.28|1453.43|1436.33|1453.38|1436.28|11
1650184450000|2022-04-17 08:34:10|1453.41|1436.31|1453.4|1436.3|1453.41|1436.31|1453.38|1436.28|4
1650184460000|2022-04-17 08:34:20|1453.39|1436.29|1453.39|1436.29|1453.39|1436.29|1453.35|1436.25|9
1650184470000|2022-04-17 08:34:30|1453.44|1436.34|1453.48|1436.38|1453.48|1436.38|1453.41|1436.31|5
1650184480000|2022-04-17 08:34:40|1453.46|1436.36|1453.41|1436.31|1453.46|1436.36|1453.41|1436.31|14
1650184490000|2022-04-17 08:34:50|1453.44|1436.34|1453.31|1436.21|1453.44|1436.34|1453.31|1436.21|6
1650184500000|2022-04-17 08:35:00|1453.29|1436.19|1452.84|1435.74|1453.29|1436.19|1452.82|1435.72|8
1650184510000|2022-04-17 08:35:10|1452.81|1435.71|1452.26|1435.16|1452.81|1435.71|1452.24|1435.14|8
1650184520000|2022-04-17 08:35:20|1452.27|1435.17|1452.39|1435.29|1452.4|1435.3|1452.25|1435.15|12
1650184530000|2022-04-17 08:35:30|1452.38|1435.28|1452.4|1435.3|1452.4|1435.3|1452.3|1435.2|15
1650184540000|2022-04-17 08:35:40|1452.43|1435.33|1452.39|1435.29|1452.43|1435.33|1452.38|1435.28|7
1650184550000|2022-04-17 08:35:50|1452.38|1435.28|1452.53|1435.43|1452.53|1435.43|1452.38|1435.28|7
1650184560000|2022-04-17 08:36:00|1452.37|1435.27|1452.52|1435.42|1452.52|1435.42|1452.37|1435.27|2
1650184570000|2022-04-17 08:36:10|1452.51|1435.41|1452.49|1435.39|1452.51|1435.41|1452.49|1435.39|2
1650184580000|2022-04-17 08:36:20|1452.59|1435.49|1452.33|1435.23|1452.59|1435.49|1452.33|1435.23|4
1650184590000|2022-04-17 08:36:30|1452.27|1435.17|1452.41|1435.31|1452.41|1435.31|1452.23|1435.13|14
1650184600000|2022-04-17 08:36:40|1452.42|1435.32|1452.49|1435.39|1452.49|1435.39|1452.4|1435.3|9
1650184620000|2022-04-17 08:37:00|1452.48|1435.38|1452.57|1435.47|1452.57|1435.47|1452.48|1435.38|5
1650184630000|2022-04-17 08:37:10|1452.73|1435.63|1453.11|1436.01|1453.15|1436.05|1452.73|1435.63|9
1650184640000|2022-04-17 08:37:20|1453.15|1436.05|1453.12|1436.02|1453.15|1436.05|1453.12|1436.02|2
1650184660000|2022-04-17 08:37:40|1453.14|1436.04|1453.14|1436.04|1453.14|1436.04|1453.14|1436.04|1
1650184670000|2022-04-17 08:37:50|1453.11|1436.01|1453.11|1436.01|1453.11|1436.01|1453.11|1436.01|1
1650184680000|2022-04-17 08:38:00|1453.09|1435.99|1453.09|1435.99|1453.09|1435.99|1453.09|1435.99|1
1650184690000|2022-04-17 08:38:10|1453.06|1435.96|1453.06|1435.96|1453.06|1435.96|1453.06|1435.96|1
1650184710000|2022-04-17 08:38:30|1453|1435.9|1453.01|1435.91|1453.01|1435.91|1453|1435.9|2
1650184730000|2022-04-17 08:38:50|1453.02|1435.92|1453.02|1435.92|1453.02|1435.92|1453.02|1435.92|1
1650184740000|2022-04-17 08:39:00|1453.01|1435.91|1453.05|1435.95|1453.05|1435.95|1453.01|1435.91|2
1650184760000|2022-04-17 08:39:20|1453.04|1435.94|1453.04|1435.94|1453.04|1435.94|1453.04|1435.94|1
1650184780000|2022-04-17 08:39:40|1452.99|1435.89|1452.99|1435.89|1452.99|1435.89|1452.99|1435.89|1
1650184790000|2022-04-17 08:39:50|1453.03|1435.93|1453.03|1435.93|1453.03|1435.93|1453.03|1435.93|1
1650184800000|2022-04-17 08:40:00|1452.99|1435.89|1452.99|1435.89|1452.99|1435.89|1452.99|1435.89|1
1650184810000|2022-04-17 08:40:10|1453.04|1435.94|1453.02|1435.92|1453.04|1435.94|1453|1435.9|3
1650184830000|2022-04-17 08:40:30|1453.06|1435.96|1453.06|1435.96|1453.06|1435.96|1453.06|1435.96|1
1650184850000|2022-04-17 08:40:50|1453.02|1435.92|1452.54|1435.44|1453.02|1435.92|1452.44|1435.34|15
1650184860000|2022-04-17 08:41:00|1452.52|1435.42|1452.09|1434.99|1452.52|1435.42|1452.09|1434.99|6
1650184870000|2022-04-17 08:41:10|1452.1|1435|1452.13|1435.03|1452.15|1435.05|1452.07|1434.97|15
1650184880000|2022-04-17 08:41:20|1452.11|1435.01|1452.05|1434.95|1452.11|1435.01|1452.05|1434.95|7
1650184890000|2022-04-17 08:41:30|1452.07|1434.97|1452.09|1434.99|1452.12|1435.02|1452.01|1434.91|12
1650184900000|2022-04-17 08:41:40|1452.14|1435.04|1452.16|1435.06|1452.18|1435.08|1452.08|1434.98|13
1650184910000|2022-04-17 08:41:50|1452.19|1435.09|1452.16|1435.06|1452.19|1435.09|1452.16|1435.06|3
1650184920000|2022-04-17 08:42:00|1452.06|1434.96|1452.07|1434.97|1452.07|1434.97|1452.04|1434.94|4
1650184930000|2022-04-17 08:42:10|1452.06|1434.96|1452.13|1435.03|1452.13|1435.03|1452.05|1434.95|15
1650184940000|2022-04-17 08:42:20|1452.1|1435|1452.12|1435.02|1452.13|1435.03|1452.08|1434.98|8
1650184950000|2022-04-17 08:42:30|1452.13|1435.03|1452.12|1435.02|1452.13|1435.03|1452.09|1434.99|8
1650184960000|2022-04-17 08:42:40|1452.1|1435|1452.12|1435.02|1452.13|1435.03|1452.08|1434.98|11
1650184970000|2022-04-17 08:42:50|1452.11|1435.01|1452.09|1434.99|1452.13|1435.03|1452.08|1434.98|9
1650184980000|2022-04-17 08:43:00|1452.13|1435.03|1452.07|1434.97|1452.13|1435.03|1452.05|1434.95|11
1650184990000|2022-04-17 08:43:10|1452.11|1435.01|1452.09|1434.99|1452.11|1435.01|1452.07|1434.97|10
1650185000000|2022-04-17 08:43:20|1452.1|1435|1452.04|1434.94|1452.1|1435|1452.04|1434.94|8
1650185010000|2022-04-17 08:43:30|1452.1|1435|1452.06|1434.96|1452.1|1435|1452.05|1434.95|8
1650185020000|2022-04-17 08:43:40|1452.07|1434.97|1452.08|1434.98|1452.11|1435.01|1452.05|1434.95|9
1650185030000|2022-04-17 08:43:50|1452.07|1434.97|1452.05|1434.95|1452.08|1434.98|1452.05|1434.95|8
1650185040000|2022-04-17 08:44:00|1452.06|1434.96|1451.47|1434.37|1452.06|1434.96|1451.46|1434.36|17
1650185050000|2022-04-17 08:44:10|1451.49|1434.39|1451.49|1434.39|1451.69|1434.59|1451.42|1434.32|17
1650185060000|2022-04-17 08:44:20|1451.47|1434.37|1451.91|1434.81|1451.91|1434.81|1451.47|1434.37|13
1650185070000|2022-04-17 08:44:30|1451.9|1434.8|1452.05|1434.95|1452.05|1434.95|1451.86|1434.76|6
1650185080000|2022-04-17 08:44:40|1452.06|1434.96|1452.07|1434.97|1452.08|1434.98|1452.06|1434.96|4
1650185090000|2022-04-17 08:44:50|1451.88|1434.78|1451.97|1434.87|1451.97|1434.87|1451.88|1434.78|5
1650185100000|2022-04-17 08:45:00|1451.96|1434.86|1452.04|1434.94|1452.08|1434.98|1451.96|1434.86|6
1650185110000|2022-04-17 08:45:10|1452.03|1434.93|1452.61|1435.51|1452.61|1435.51|1452.02|1434.92|9
1650185120000|2022-04-17 08:45:20|1452.51|1435.41|1453.15|1436.05|1453.44|1436.34|1452.51|1435.41|11
1650185140000|2022-04-17 08:45:40|1452.84|1435.74|1452.39|1435.29|1452.84|1435.74|1452.39|1435.29|4
1650185150000|2022-04-17 08:45:50|1452.38|1435.28|1452.37|1435.27|1452.38|1435.28|1452.37|1435.27|2
1650185160000|2022-04-17 08:46:00|1452.22|1435.12|1452.22|1435.12|1452.22|1435.12|1452.22|1435.12|1
1650185170000|2022-04-17 08:46:10|1452.24|1435.14|1452.23|1435.13|1452.24|1435.14|1452.23|1435.13|2
1650185180000|2022-04-17 08:46:20|1452.24|1435.14|1452.2|1435.1|1452.24|1435.14|1452.2|1435.1|4
1650185190000|2022-04-17 08:46:30|1452.22|1435.12|1452.22|1435.12|1452.22|1435.12|1452.22|1435.12|1
1650185210000|2022-04-17 08:46:50|1452.21|1435.11|1452.21|1435.11|1452.21|1435.11|1452.21|1435.11|1
1650185220000|2022-04-17 08:47:00|1452.2|1435.1|1452.2|1435.1|1452.2|1435.1|1452.2|1435.1|1
1650185230000|2022-04-17 08:47:10|1452.18|1435.08|1452.18|1435.08|1452.18|1435.08|1452.18|1435.08|1
1650185250000|2022-04-17 08:47:30|1452.21|1435.11|1452.21|1435.11|1452.21|1435.11|1452.21|1435.11|1
1650185260000|2022-04-17 08:47:40|1452.25|1435.15|1452.25|1435.15|1452.25|1435.15|1452.25|1435.15|1
1650185270000|2022-04-17 08:47:50|1452.21|1435.11|1452.21|1435.11|1452.21|1435.11|1452.21|1435.11|1
1650185310000|2022-04-17 08:48:30|1451.99|1434.89|1451.8|1434.7|1451.99|1434.89|1451.73|1434.63|16
1650185320000|2022-04-17 08:48:40|1451.79|1434.69|1451.74|1434.64|1451.79|1434.69|1451.74|1434.64|11
1650185330000|2022-04-17 08:48:50|1451.69|1434.59|1451.69|1434.59|1451.69|1434.59|1451.67|1434.57|7
1650185340000|2022-04-17 08:49:00|1451.71|1434.61|1451.65|1434.55|1451.71|1434.61|1451.64|1434.54|3
1650185350000|2022-04-17 08:49:10|1451.83|1434.73|1452.14|1435.04|1452.14|1435.04|1451.83|1434.73|6
1650185360000|2022-04-17 08:49:20|1452.11|1435.01|1452.37|1435.27|1452.37|1435.27|1452.1|1435|12
1650185370000|2022-04-17 08:49:30|1452.36|1435.26|1452.36|1435.26|1452.37|1435.27|1452.36|1435.26|3
1650185380000|2022-04-17 08:49:40|1452.37|1435.27|1452.3|1435.2|1452.37|1435.27|1452.3|1435.2|3
1650185390000|2022-04-17 08:49:50|1452.29|1435.19|1452.21|1435.11|1452.29|1435.19|1452.21|1435.11|4
1650185400000|2022-04-17 08:50:00|1452.2|1435.1|1452.19|1435.09|1452.21|1435.11|1452.17|1435.07|5
1650185410000|2022-04-17 08:50:10|1452.21|1435.11|1452.33|1435.23|1452.33|1435.23|1452.21|1435.11|3
1650185420000|2022-04-17 08:50:20|1452.32|1435.22|1452.33|1435.23|1452.33|1435.23|1452.32|1435.22|2
1650185430000|2022-04-17 08:50:30|1452.34|1435.24|1452.41|1435.31|1452.41|1435.31|1452.34|1435.24|3
1650185440000|2022-04-17 08:50:40|1452.4|1435.3|1452.44|1435.34|1452.44|1435.34|1452.4|1435.3|2
1650185450000|2022-04-17 08:50:50|1452.43|1435.33|1452.17|1435.07|1452.43|1435.33|1452.17|1435.07|7
1650185460000|2022-04-17 08:51:00|1452.31|1435.21|1452.29|1435.19|1452.34|1435.24|1452.29|1435.19|6
1650185470000|2022-04-17 08:51:10|1452.34|1435.24|1452.34|1435.24|1452.34|1435.24|1452.34|1435.24|1
1650185480000|2022-04-17 08:51:20|1452.32|1435.22|1452.32|1435.22|1452.32|1435.22|1452.32|1435.22|1
1650185490000|2022-04-17 08:51:30|1452.33|1435.23|1452.16|1435.06|1452.33|1435.23|1452.16|1435.06|4
1650185510000|2022-04-17 08:51:50|1452.23|1435.13|1452.26|1435.16|1452.26|1435.16|1452.23|1435.13|5
1650185520000|2022-04-17 08:52:00|1452.32|1435.22|1452.3|1435.2|1452.32|1435.22|1452.3|1435.2|3
1650185530000|2022-04-17 08:52:10|1452.29|1435.19|1452.3|1435.2|1452.31|1435.21|1452.29|1435.19|3
1650185540000|2022-04-17 08:52:20|1452.2|1435.1|1452.2|1435.1|1452.2|1435.1|1452.2|1435.1|1
1650185570000|2022-04-17 08:52:50|1452.24|1435.14|1452.24|1435.14|1452.24|1435.14|1452.23|1435.13|3
1650185580000|2022-04-17 08:53:00|1452.23|1435.13|1452.36|1435.26|1452.38|1435.28|1452.23|1435.13|5
1650185600000|2022-04-17 08:53:20|1452.39|1435.29|1452.22|1435.12|1452.39|1435.29|1452.2|1435.1|3
1650185610000|2022-04-17 08:53:30|1452.2|1435.1|1452.2|1435.1|1452.2|1435.1|1452.2|1435.1|1
1650185630000|2022-04-17 08:53:50|1452.18|1435.08|1452.18|1435.08|1452.18|1435.08|1452.18|1435.08|1
1650185640000|2022-04-17 08:54:00|1452.15|1435.05|1451.77|1434.67|1452.15|1435.05|1451.77|1434.67|9
1650185650000|2022-04-17 08:54:10|1451.84|1434.74|1451.79|1434.69|1451.84|1434.74|1451.77|1434.67|12
1650185660000|2022-04-17 08:54:20|1451.78|1434.68|1451.65|1434.55|1451.79|1434.69|1451.6|1434.5|18
1650185670000|2022-04-17 08:54:30|1451.64|1434.54|1451.62|1434.52|1451.67|1434.57|1451.62|1434.52|14
1650185680000|2022-04-17 08:54:40|1451.64|1434.54|1451.62|1434.52|1451.64|1434.54|1451.62|1434.52|2
1650185690000|2022-04-17 08:54:50|1451.59|1434.49|1451.59|1434.49|1451.59|1434.49|1451.59|1434.49|1
1650185700000|2022-04-17 08:55:00|1451.44|1434.34|1451.44|1434.34|1451.44|1434.34|1451.44|1434.34|1
1650185710000|2022-04-17 08:55:10|1451.45|1434.35|1452.05|1434.95|1452.05|1434.95|1451.44|1434.34|15
1650185720000|2022-04-17 08:55:20|1452.06|1434.96|1452.05|1434.95|1452.06|1434.96|1452.03|1434.93|7
1650185730000|2022-04-17 08:55:30|1452.04|1434.94|1452.14|1435.04|1452.14|1435.04|1452.02|1434.92|6
1650185740000|2022-04-17 08:55:40|1452.13|1435.03|1452.25|1435.15|1452.25|1435.15|1452.13|1435.03|9
1650185750000|2022-04-17 08:55:50|1452.24|1435.14|1452.33|1435.23|1452.33|1435.23|1452.24|1435.14|3
1650185760000|2022-04-17 08:56:00|1452.29|1435.19|1452.29|1435.19|1452.29|1435.19|1452.29|1435.19|1
1650185770000|2022-04-17 08:56:10|1452.28|1435.18|1452.32|1435.22|1452.52|1435.42|1452.28|1435.18|6
1650185780000|2022-04-17 08:56:20|1452.34|1435.24|1452.34|1435.24|1452.34|1435.24|1452.34|1435.24|1
1650185790000|2022-04-17 08:56:30|1452.36|1435.26|1451.7|1434.6|1452.36|1435.26|1451.7|1434.6|13
1650185800000|2022-04-17 08:56:40|1451.64|1434.54|1451.64|1434.54|1451.64|1434.54|1451.64|1434.54|1
1650185810000|2022-04-17 08:56:50|1451.63|1434.53|1451.67|1434.57|1451.7|1434.6|1451.63|1434.53|10
1650185820000|2022-04-17 08:57:00|1451.66|1434.56|1451.61|1434.51|1451.66|1434.56|1451.6|1434.5|11
1650185830000|2022-04-17 08:57:10|1451.6|1434.5|1451.59|1434.49|1451.65|1434.55|1451.52|1434.42|17
1650185840000|2022-04-17 08:57:20|1451.58|1434.48|1451.53|1434.43|1451.59|1434.49|1451.52|1434.42|8
1650185870000|2022-04-17 08:57:50|1451.59|1434.49|1452.14|1435.04|1452.15|1435.05|1451.56|1434.46|12
1650185880000|2022-04-17 08:58:00|1452.24|1435.14|1452.12|1435.02|1452.24|1435.14|1452.12|1435.02|12
1650185890000|2022-04-17 08:58:10|1452.13|1435.03|1451.8|1434.7|1452.13|1435.03|1451.8|1434.7|10
1650185900000|2022-04-17 08:58:20|1451.87|1434.77|1451.03|1433.93|1451.87|1434.77|1451.02|1433.92|10
1650185910000|2022-04-17 08:58:30|1450.91|1433.81|1450.65|1433.55|1451.11|1434.01|1450.65|1433.55|13
1650185920000|2022-04-17 08:58:40|1450.67|1433.57|1450.65|1433.55|1450.67|1433.57|1450.65|1433.55|5
1650185930000|2022-04-17 08:58:50|1450.66|1433.56|1450.65|1433.55|1450.66|1433.56|1450.65|1433.55|2
1650185940000|2022-04-17 08:59:00|1450.21|1433.11|1450.2|1433.1|1450.28|1433.18|1450.2|1433.1|9
1650185950000|2022-04-17 08:59:10|1450.21|1433.11|1450.32|1433.22|1450.39|1433.29|1450.2|1433.1|17
1650185960000|2022-04-17 08:59:20|1450.31|1433.21|1450.57|1433.47|1450.6|1433.5|1450.31|1433.21|10
1650185970000|2022-04-17 08:59:30|1450.6|1433.5|1450.57|1433.47|1450.62|1433.52|1450.56|1433.46|8
1650185980000|2022-04-17 08:59:40|1450.65|1433.55|1450.65|1433.55|1450.65|1433.55|1450.61|1433.51|5
1650185990000|2022-04-17 08:59:50|1450.68|1433.58|1450.54|1433.44|1450.68|1433.58|1450.54|1433.44|13
1650186000000|2022-04-17 09:00:00|1450.59|1433.49|1451.26|1434.16|1451.26|1434.16|1450.59|1433.49|18
1650186010000|2022-04-17 09:00:10|1451.31|1434.21|1451.96|1434.86|1451.96|1434.86|1451.31|1434.21|22
1650186020000|2022-04-17 09:00:20|1452.02|1434.92|1451.99|1434.89|1452.02|1434.92|1451.99|1434.89|7
1650186030000|2022-04-17 09:00:30|1452.04|1434.94|1451.98|1434.88|1452.04|1434.94|1451.98|1434.88|7
1650186040000|2022-04-17 09:00:40|1451.99|1434.89|1451.68|1434.58|1452.01|1434.91|1451.68|1434.58|9
1650186060000|2022-04-17 09:01:00|1451.63|1434.53|1451.63|1434.53|1451.63|1434.53|1451.63|1434.53|1
1650186080000|2022-04-17 09:01:20|1451.66|1434.56|1451.65|1434.55|1451.66|1434.56|1451.63|1434.53|9
1650186090000|2022-04-17 09:01:30|1451.64|1434.54|1451.63|1434.53|1451.64|1434.54|1451.63|1434.53|8
1650186120000|2022-04-17 09:02:00|1451.46|1434.36|1451.46|1434.36|1451.46|1434.36|1451.46|1434.36|1
1650186130000|2022-04-17 09:02:10|1451.44|1434.34|1451.39|1434.29|1451.44|1434.34|1451.38|1434.28|4
1650186140000|2022-04-17 09:02:20|1451.37|1434.27|1451.35|1434.25|1451.45|1434.35|1451.35|1434.25|8
1650186150000|2022-04-17 09:02:30|1451.24|1434.14|1451.18|1434.08|1451.24|1434.14|1451.18|1434.08|4
1650186160000|2022-04-17 09:02:40|1451.23|1434.13|1451.09|1433.99|1451.23|1434.13|1451.09|1433.99|9
1650186170000|2022-04-17 09:02:50|1451.16|1434.06|1451.06|1433.96|1451.16|1434.06|1451.06|1433.96|8
1650186180000|2022-04-17 09:03:00|1451.13|1434.03|1451.05|1433.95|1451.16|1434.06|1451.05|1433.95|9
1650186190000|2022-04-17 09:03:10|1450.96|1433.86|1450.69|1433.59|1450.96|1433.86|1450.69|1433.59|8
1650186200000|2022-04-17 09:03:20|1450.71|1433.61|1450.71|1433.61|1450.75|1433.65|1450.71|1433.61|7
1650186210000|2022-04-17 09:03:30|1450.59|1433.49|1450.4|1433.3|1450.59|1433.49|1450.37|1433.27|11
1650186220000|2022-04-17 09:03:40|1450.41|1433.31|1450.94|1433.84|1450.98|1433.88|1450.41|1433.31|15
1650186230000|2022-04-17 09:03:50|1451.04|1433.94|1451.14|1434.04|1451.15|1434.05|1451.03|1433.93|16
1650186240000|2022-04-17 09:04:00|1451.15|1434.05|1451.44|1434.34|1451.46|1434.36|1451.12|1434.02|20
1650186250000|2022-04-17 09:04:10|1451.45|1434.35|1451.8|1434.7|1451.81|1434.71|1451.45|1434.35|6
1650186260000|2022-04-17 09:04:20|1451.84|1434.74|1451.47|1434.37|1451.84|1434.74|1451.47|1434.37|17
1650186270000|2022-04-17 09:04:30|1451.46|1434.36|1451.43|1434.33|1451.53|1434.43|1451.43|1434.33|12
1650186280000|2022-04-17 09:04:40|1451.16|1434.06|1452.1|1435|1452.13|1435.03|1451.16|1434.06|19
1650186290000|2022-04-17 09:04:50|1452.12|1435.02|1452.21|1435.11|1452.33|1435.23|1452.12|1435.02|4
1650186300000|2022-04-17 09:05:00|1452.2|1435.1|1451.68|1434.58|1452.21|1435.11|1451.63|1434.53|10
1650186310000|2022-04-17 09:05:10|1451.76|1434.66|1451.5|1434.4|1451.79|1434.69|1451.49|1434.39|16
1650186320000|2022-04-17 09:05:20|1451.49|1434.39|1451.41|1434.31|1451.49|1434.39|1451.41|1434.31|10
1650186330000|2022-04-17 09:05:30|1451.21|1434.11|1451.34|1434.24|1451.34|1434.24|1451.21|1434.11|5
1650186340000|2022-04-17 09:05:40|1451.33|1434.23|1451.5|1434.4|1451.53|1434.43|1451.32|1434.22|17
1650186350000|2022-04-17 09:05:50|1451.49|1434.39|1451.32|1434.22|1451.49|1434.39|1451.21|1434.11|11
1650186360000|2022-04-17 09:06:00|1451.31|1434.21|1451.33|1434.23|1451.38|1434.28|1451.31|1434.21|7
1650186370000|2022-04-17 09:06:10|1451.32|1434.22|1451.33|1434.23|1451.39|1434.29|1451.31|1434.21|12
1650186380000|2022-04-17 09:06:20|1451.32|1434.22|1451.71|1434.61|1451.71|1434.61|1451.31|1434.21|14
1650186390000|2022-04-17 09:06:30|1451.7|1434.6|1451.86|1434.76|1451.86|1434.76|1451.7|1434.6|8
1650186400000|2022-04-17 09:06:40|1451.89|1434.79|1451.91|1434.81|1451.91|1434.81|1451.89|1434.79|6
1650186410000|2022-04-17 09:06:50|1451.9|1434.8|1452.34|1435.24|1452.34|1435.24|1451.9|1434.8|9
1650186420000|2022-04-17 09:07:00|1452.7|1435.6|1452.8|1435.7|1452.8|1435.7|1452.63|1435.53|8
1650186430000|2022-04-17 09:07:10|1452.98|1435.88|1453.16|1436.06|1453.16|1436.06|1452.98|1435.88|6
1650186440000|2022-04-17 09:07:20|1453.13|1436.03|1453.3|1436.2|1453.3|1436.2|1453.09|1435.99|3
1650186450000|2022-04-17 09:07:30|1453.09|1435.99|1452.98|1435.88|1453.09|1435.99|1452.98|1435.88|4
1650186460000|2022-04-17 09:07:40|1453.02|1435.92|1453.02|1435.92|1453.02|1435.92|1453.02|1435.92|1
1650186470000|2022-04-17 09:07:50|1453|1435.9|1453|1435.9|1453|1435.9|1453|1435.9|1
1650186490000|2022-04-17 09:08:10|1453.08|1435.98|1453.21|1436.11|1453.21|1436.11|1453.08|1435.98|3
1650186500000|2022-04-17 09:08:20|1453.2|1436.1|1453.2|1436.1|1453.2|1436.1|1453.2|1436.1|1
1650186540000|2022-04-17 09:09:00|1453.18|1436.08|1452.97|1435.87|1453.18|1436.08|1452.97|1435.87|8
1650186550000|2022-04-17 09:09:10|1453|1435.9|1453|1435.9|1453|1435.9|1453|1435.9|1
1650186560000|2022-04-17 09:09:20|1453.08|1435.98|1453.09|1435.99|1453.11|1436.01|1453.05|1435.95|8
1650186580000|2022-04-17 09:09:40|1453.14|1436.04|1453.14|1436.04|1453.14|1436.04|1453.14|1436.04|1
1650186590000|2022-04-17 09:09:50|1453.18|1436.08|1453.19|1436.09|1453.19|1436.09|1453.17|1436.07|3
1650186600000|2022-04-17 09:10:00|1453.23|1436.13|1453.23|1436.13|1453.23|1436.13|1453.23|1436.13|1
1650186610000|2022-04-17 09:10:10|1453.41|1436.31|1453.76|1436.66|1453.82|1436.72|1453.41|1436.31|6
1650186620000|2022-04-17 09:10:20|1453.74|1436.64|1454.02|1436.92|1454.09|1436.99|1453.74|1436.64|5
1650186630000|2022-04-17 09:10:30|1454.03|1436.93|1454.11|1437.01|1454.2|1437.1|1453.95|1436.85|12
1650186640000|2022-04-17 09:10:40|1454.12|1437.02|1455.44|1438.34|1455.44|1438.34|1454.12|1437.02|18
1650186650000|2022-04-17 09:10:50|1455.4|1438.3|1456.93|1439.83|1456.93|1439.83|1455.4|1438.3|16
1650186660000|2022-04-17 09:11:00|1456.91|1439.81|1456.91|1439.81|1456.91|1439.81|1456.91|1439.81|1
1650186670000|2022-04-17 09:11:10|1456.93|1439.83|1456.83|1439.73|1456.93|1439.83|1456.83|1439.73|9
1650186680000|2022-04-17 09:11:20|1456.84|1439.74|1456.9|1439.8|1456.93|1439.83|1456.76|1439.66|16
1650186690000|2022-04-17 09:11:30|1456.97|1439.87|1456.96|1439.86|1456.97|1439.87|1456.95|1439.85|9
1650186700000|2022-04-17 09:11:40|1456.92|1439.82|1456.97|1439.87|1457.09|1439.99|1456.92|1439.82|10
1650186710000|2022-04-17 09:11:50|1456.93|1439.83|1456.93|1439.83|1456.93|1439.83|1456.93|1439.83|1
1650186720000|2022-04-17 09:12:00|1456.94|1439.84|1456.93|1439.83|1456.94|1439.84|1456.93|1439.83|6
1650186730000|2022-04-17 09:12:10|1456.94|1439.84|1456.94|1439.84|1456.94|1439.84|1456.94|1439.84|1
1650186740000|2022-04-17 09:12:20|1456.93|1439.83|1456.79|1439.69|1456.93|1439.83|1456.77|1439.67|10
1650186750000|2022-04-17 09:12:30|1456.84|1439.74|1456.12|1439.02|1456.84|1439.74|1456.1|1439|18
1650186760000|2022-04-17 09:12:40|1456.27|1439.17|1455.93|1438.83|1456.27|1439.17|1455.91|1438.81|18
1650186770000|2022-04-17 09:12:50|1455.92|1438.82|1455.28|1438.18|1455.94|1438.84|1455.27|1438.17|17
1650186780000|2022-04-17 09:13:00|1455.24|1438.14|1455.01|1437.91|1455.41|1438.31|1455.01|1437.91|8
1650186790000|2022-04-17 09:13:10|1455.02|1437.92|1455.07|1437.97|1455.07|1437.97|1455.01|1437.91|3
1650186800000|2022-04-17 09:13:20|1455.05|1437.95|1455.04|1437.94|1455.06|1437.96|1455.04|1437.94|3
1650186810000|2022-04-17 09:13:30|1455.02|1437.92|1454.81|1437.71|1455.04|1437.94|1454.81|1437.71|7
1650186820000|2022-04-17 09:13:40|1454.71|1437.61|1454.31|1437.21|1454.71|1437.61|1454.25|1437.15|16
1650186830000|2022-04-17 09:13:50|1454.33|1437.23|1454.97|1437.87|1455.16|1438.06|1454.31|1437.21|19
1650186840000|2022-04-17 09:14:00|1454.95|1437.85|1455.13|1438.03|1455.13|1438.03|1454.95|1437.85|27
1650186850000|2022-04-17 09:14:10|1455.14|1438.04|1455.01|1437.91|1455.2|1438.1|1455.01|1437.91|9
1650186860000|2022-04-17 09:14:20|1455.02|1437.92|1455.04|1437.94|1455.05|1437.95|1455.01|1437.91|5
1650186870000|2022-04-17 09:14:30|1455.03|1437.93|1454.35|1437.25|1455.04|1437.94|1454.27|1437.17|26
1650186880000|2022-04-17 09:14:40|1454.29|1437.19|1454.21|1437.11|1454.48|1437.38|1454.18|1437.08|22
1650186890000|2022-04-17 09:14:50|1454.31|1437.21|1454.08|1436.98|1454.63|1437.53|1454.08|1436.98|24
1650186900000|2022-04-17 09:15:00|1454.11|1437.01|1454.33|1437.23|1454.34|1437.24|1454.08|1436.98|19
1650186910000|2022-04-17 09:15:10|1454.32|1437.22|1454.59|1437.49|1454.97|1437.87|1454.32|1437.22|15
1650186920000|2022-04-17 09:15:20|1454.58|1437.48|1454.55|1437.45|1454.67|1437.57|1454.48|1437.38|17
1650186930000|2022-04-17 09:15:30|1454.52|1437.42|1454.38|1437.28|1454.65|1437.55|1454.27|1437.17|15
1650186940000|2022-04-17 09:15:40|1454.35|1437.25|1454.3|1437.2|1454.38|1437.28|1454.27|1437.17|19
1650186950000|2022-04-17 09:15:50|1454.37|1437.27|1454.28|1437.18|1454.54|1437.44|1454.24|1437.14|18
1650186960000|2022-04-17 09:16:00|1454.23|1437.13|1454.37|1437.27|1454.54|1437.44|1454.23|1437.13|22
1650186970000|2022-04-17 09:16:10|1454.33|1437.23|1454.49|1437.39|1454.56|1437.46|1454.21|1437.11|16
1650186980000|2022-04-17 09:16:20|1454.38|1437.28|1454.57|1437.47|1454.59|1437.49|1454.13|1437.03|29
1650186990000|2022-04-17 09:16:30|1454.58|1437.48|1454.86|1437.76|1454.86|1437.76|1454.56|1437.46|10
1650187000000|2022-04-17 09:16:40|1454.88|1437.78|1454.37|1437.27|1454.88|1437.78|1454.37|1437.27|15
1650187010000|2022-04-17 09:16:50|1454.34|1437.24|1453.47|1436.37|1454.35|1437.25|1453.47|1436.37|18
1650187020000|2022-04-17 09:17:00|1453.43|1436.33|1453.31|1436.21|1453.45|1436.35|1453.3|1436.2|7
1650187030000|2022-04-17 09:17:10|1453.37|1436.27|1452.53|1435.43|1453.37|1436.27|1452.53|1435.43|12
1650187040000|2022-04-17 09:17:20|1452.6|1435.5|1452.75|1435.65|1452.76|1435.66|1452.49|1435.39|17
1650187050000|2022-04-17 09:17:30|1452.74|1435.64|1452.56|1435.46|1452.78|1435.68|1452.56|1435.46|3
1650187060000|2022-04-17 09:17:40|1452.58|1435.48|1453.04|1435.94|1453.06|1435.96|1452.58|1435.48|12
1650187070000|2022-04-17 09:17:50|1453.03|1435.93|1453.17|1436.07|1453.17|1436.07|1453.03|1435.93|2
1650187080000|2022-04-17 09:18:00|1453.33|1436.23|1453.33|1436.23|1453.33|1436.23|1453.33|1436.23|1
1650187090000|2022-04-17 09:18:10|1453.3|1436.2|1453.3|1436.2|1453.3|1436.2|1453.3|1436.2|1
1650187110000|2022-04-17 09:18:30|1453.33|1436.23|1453.42|1436.32|1453.48|1436.38|1453.33|1436.23|5
1650187120000|2022-04-17 09:18:40|1453.46|1436.36|1453.48|1436.38|1453.49|1436.39|1453.46|1436.36|4
1650187130000|2022-04-17 09:18:50|1453.4|1436.3|1453.37|1436.27|1453.4|1436.3|1453.37|1436.27|2
1650187140000|2022-04-17 09:19:00|1453.38|1436.28|1453.37|1436.27|1453.38|1436.28|1453.37|1436.27|2
1650187150000|2022-04-17 09:19:10|1453.4|1436.3|1453.38|1436.28|1453.51|1436.41|1453.38|1436.28|5
1650187160000|2022-04-17 09:19:20|1453.34|1436.24|1453.92|1436.82|1453.92|1436.82|1453.34|1436.24|6
1650187170000|2022-04-17 09:19:30|1454.03|1436.93|1454.69|1437.59|1454.71|1437.61|1454.03|1436.93|13
1650187180000|2022-04-17 09:19:40|1454.71|1437.61|1454.81|1437.71|1454.82|1437.72|1454.7|1437.6|7
1650187190000|2022-04-17 09:19:50|1454.66|1437.56|1454.58|1437.48|1454.91|1437.81|1454.57|1437.47|7
1650187200000|2022-04-17 09:20:00|1454.59|1437.49|1454.93|1437.83|1454.96|1437.86|1454.4|1437.3|13
1650187210000|2022-04-17 09:20:10|1454.94|1437.84|1454.93|1437.83|1454.94|1437.84|1454.93|1437.83|2
1650187220000|2022-04-17 09:20:20|1454.91|1437.81|1455.01|1437.91|1455.01|1437.91|1454.91|1437.81|7
1650187230000|2022-04-17 09:20:30|1455.15|1438.05|1456.02|1438.92|1456.06|1438.96|1455.15|1438.05|15
1650187240000|2022-04-17 09:20:40|1456.05|1438.95|1456.75|1439.65|1456.75|1439.65|1456.05|1438.95|9
1650187250000|2022-04-17 09:20:50|1456.71|1439.61|1456.8|1439.7|1456.8|1439.7|1456.71|1439.61|3
1650187260000|2022-04-17 09:21:00|1456.91|1439.81|1457.01|1439.91|1457.03|1439.93|1456.91|1439.81|5
1650187270000|2022-04-17 09:21:10|1457.03|1439.93|1457.13|1440.03|1457.13|1440.03|1457.03|1439.93|2
1650187280000|2022-04-17 09:21:20|1457.1|1440|1457.09|1439.99|1457.1|1440|1457.09|1439.99|2
1650187300000|2022-04-17 09:21:40|1457.11|1440.01|1457.18|1440.08|1457.27|1440.17|1457.11|1440.01|4
1650187310000|2022-04-17 09:21:50|1457.14|1440.04|1457.13|1440.03|1457.14|1440.04|1457.13|1440.03|2
1650187320000|2022-04-17 09:22:00|1457.16|1440.06|1457.04|1439.94|1457.16|1440.06|1457.04|1439.94|4
1650187330000|2022-04-17 09:22:10|1457.05|1439.95|1457.05|1439.95|1457.05|1439.95|1457.05|1439.95|1
1650187340000|2022-04-17 09:22:20|1457.04|1439.94|1456.9|1439.8|1457.05|1439.95|1456.9|1439.8|4
1650187350000|2022-04-17 09:22:30|1456.94|1439.84|1456.8|1439.7|1456.94|1439.84|1456.77|1439.67|10
1650187360000|2022-04-17 09:22:40|1456.79|1439.69|1456.11|1439.01|1456.79|1439.69|1456.07|1438.97|14
1650187370000|2022-04-17 09:22:50|1456.09|1438.99|1456.1|1439|1456.11|1439.01|1456.09|1438.99|3
1650187380000|2022-04-17 09:23:00|1456.12|1439.02|1456.11|1439.01|1456.17|1439.07|1456.05|1438.95|20
1650187390000|2022-04-17 09:23:10|1456.1|1439|1456.06|1438.96|1456.1|1439|1456.06|1438.96|4
1650187400000|2022-04-17 09:23:20|1456.07|1438.97|1456.06|1438.96|1456.07|1438.97|1456.06|1438.96|12
1650187410000|2022-04-17 09:23:30|1456.07|1438.97|1456.06|1438.96|1456.07|1438.97|1456.06|1438.96|8
1650187420000|2022-04-17 09:23:40|1456.07|1438.97|1456.07|1438.97|1456.09|1438.99|1456.05|1438.95|11
1650187430000|2022-04-17 09:23:50|1456.09|1438.99|1456.4|1439.3|1456.48|1439.38|1456.09|1438.99|18
1650187440000|2022-04-17 09:24:00|1456.35|1439.25|1456.38|1439.28|1456.41|1439.31|1456.35|1439.25|11
1650187450000|2022-04-17 09:24:10|1456.39|1439.29|1456.36|1439.26|1456.39|1439.29|1456.35|1439.25|13
1650187460000|2022-04-17 09:24:20|1456.35|1439.25|1456.09|1438.99|1456.37|1439.27|1456.08|1438.98|12
1650187470000|2022-04-17 09:24:30|1456.1|1439|1456.13|1439.03|1456.17|1439.07|1456.08|1438.98|9
1650187480000|2022-04-17 09:24:40|1456.17|1439.07|1456.19|1439.09|1456.2|1439.1|1456.16|1439.06|6
1650187490000|2022-04-17 09:24:50|1456.18|1439.08|1456.19|1439.09|1456.2|1439.1|1456.17|1439.07|7
1650187500000|2022-04-17 09:25:00|1456.18|1439.08|1456.17|1439.07|1456.18|1439.08|1456.17|1439.07|2
1650187510000|2022-04-17 09:25:10|1456.45|1439.35|1456.29|1439.19|1456.52|1439.42|1456.29|1439.19|18
1650187520000|2022-04-17 09:25:20|1456.28|1439.18|1456.2|1439.1|1456.28|1439.18|1456.2|1439.1|9
1650187530000|2022-04-17 09:25:30|1456.23|1439.13|1456.4|1439.3|1456.49|1439.39|1456.23|1439.13|24
1650187540000|2022-04-17 09:25:40|1456.36|1439.26|1456.25|1439.15|1456.36|1439.26|1456.23|1439.13|12
1650187550000|2022-04-17 09:25:50|1456.27|1439.17|1456.26|1439.16|1456.27|1439.17|1456.25|1439.15|7
1650187560000|2022-04-17 09:26:00|1456.3|1439.2|1456.3|1439.2|1456.3|1439.2|1456.3|1439.2|1
1650187570000|2022-04-17 09:26:10|1456.33|1439.23|1456.49|1439.39|1456.58|1439.48|1456.33|1439.23|9
1650187580000|2022-04-17 09:26:20|1456.42|1439.32|1456.35|1439.25|1456.6|1439.5|1456.31|1439.21|21
1650187590000|2022-04-17 09:26:30|1456.34|1439.24|1456.33|1439.23|1456.35|1439.25|1456.33|1439.23|8
1650187600000|2022-04-17 09:26:40|1456.34|1439.24|1456.38|1439.28|1456.58|1439.48|1456.33|1439.23|12
1650187610000|2022-04-17 09:26:50|1456.35|1439.25|1456.32|1439.22|1456.36|1439.26|1456.32|1439.22|8
1650187620000|2022-04-17 09:27:00|1456.34|1439.24|1456.26|1439.16|1456.34|1439.24|1456.26|1439.16|13
1650187630000|2022-04-17 09:27:10|1456.3|1439.2|1456.18|1439.08|1456.3|1439.2|1456.17|1439.07|12
1650187640000|2022-04-17 09:27:20|1456.17|1439.07|1456.3|1439.2|1456.4|1439.3|1456.17|1439.07|6
1650187650000|2022-04-17 09:27:30|1456.26|1439.16|1456.19|1439.09|1456.28|1439.18|1456.19|1439.09|7
1650187660000|2022-04-17 09:27:40|1456.26|1439.16|1456.48|1439.38|1456.48|1439.38|1456.25|1439.15|8
1650187670000|2022-04-17 09:27:50|1456.37|1439.27|1456.29|1439.19|1456.38|1439.28|1456.29|1439.19|12
1650187680000|2022-04-17 09:28:00|1456.3|1439.2|1456.2|1439.1|1456.31|1439.21|1456.19|1439.09|13
1650187690000|2022-04-17 09:28:10|1456.19|1439.09|1456.19|1439.09|1456.19|1439.09|1456.09|1438.99|14
1650187700000|2022-04-17 09:28:20|1456.18|1439.08|1456.18|1439.08|1456.19|1439.09|1456.17|1439.07|7
1650187710000|2022-04-17 09:28:30|1456.17|1439.07|1456.18|1439.08|1456.19|1439.09|1456.17|1439.07|3
1650187720000|2022-04-17 09:28:40|1456.17|1439.07|1456.17|1439.07|1456.19|1439.09|1456.17|1439.07|4
1650187730000|2022-04-17 09:28:50|1456.18|1439.08|1456.16|1439.06|1456.18|1439.08|1456.15|1439.05|3
1650187740000|2022-04-17 09:29:00|1456.18|1439.08|1456.18|1439.08|1456.18|1439.08|1456.18|1439.08|1
1650187750000|2022-04-17 09:29:10|1456.16|1439.06|1456.16|1439.06|1456.16|1439.06|1456.16|1439.06|1
1650187760000|2022-04-17 09:29:20|1456.14|1439.04|1456.14|1439.04|1456.14|1439.04|1456.14|1439.04|1
1650187780000|2022-04-17 09:29:40|1456.34|1439.24|1456.4|1439.3|1456.43|1439.33|1456.34|1439.24|6
1650187790000|2022-04-17 09:29:50|1456.34|1439.24|1456.54|1439.44|1456.54|1439.44|1456.21|1439.11|10
1650187800000|2022-04-17 09:30:00|1456.53|1439.43|1456.54|1439.44|1456.54|1439.44|1456.31|1439.21|14
1650187810000|2022-04-17 09:30:10|1456.53|1439.43|1456.38|1439.28|1456.54|1439.44|1456.32|1439.22|18
1650187820000|2022-04-17 09:30:20|1456.36|1439.26|1456.56|1439.46|1456.62|1439.52|1456.36|1439.26|16
1650187830000|2022-04-17 09:30:30|1456.57|1439.47|1456.7|1439.6|1456.72|1439.62|1456.54|1439.44|13
1650187840000|2022-04-17 09:30:40|1456.68|1439.58|1456.58|1439.48|1456.7|1439.6|1456.53|1439.43|16
1650187850000|2022-04-17 09:30:50|1456.7|1439.6|1456.57|1439.47|1456.7|1439.6|1456.5|1439.4|20
1650187860000|2022-04-17 09:31:00|1456.51|1439.41|1456.58|1439.48|1456.73|1439.63|1456.51|1439.41|19
1650187870000|2022-04-17 09:31:10|1456.55|1439.45|1456.58|1439.48|1456.73|1439.63|1456.55|1439.45|20
1650187880000|2022-04-17 09:31:20|1456.73|1439.63|1456.63|1439.53|1456.73|1439.63|1456.54|1439.44|21
1650187890000|2022-04-17 09:31:30|1456.59|1439.49|1456.6|1439.5|1456.72|1439.62|1456.57|1439.47|10
1650187900000|2022-04-17 09:31:40|1456.58|1439.48|1456.91|1439.81|1456.94|1439.84|1456.55|1439.45|14
1650187910000|2022-04-17 09:31:50|1456.93|1439.83|1456.93|1439.83|1456.93|1439.83|1456.93|1439.83|1
1650187920000|2022-04-17 09:32:00|1456.98|1439.88|1456.98|1439.88|1456.98|1439.88|1456.98|1439.88|1
1650187930000|2022-04-17 09:32:10|1457|1439.9|1457.49|1440.39|1457.49|1440.39|1457|1439.9|7
1650187940000|2022-04-17 09:32:20|1457.5|1440.4|1457.5|1440.4|1457.5|1440.4|1457.5|1440.4|1
1650187950000|2022-04-17 09:32:30|1458.05|1440.95|1458.08|1440.98|1458.08|1440.98|1458.05|1440.95|2
1650187960000|2022-04-17 09:32:40|1458.05|1440.95|1458.08|1440.98|1458.08|1440.98|1458.05|1440.95|5
1650187970000|2022-04-17 09:32:50|1458.06|1440.96|1458.06|1440.96|1458.06|1440.96|1458.06|1440.96|1
1650187980000|2022-04-17 09:33:00|1457.95|1440.85|1457.95|1440.85|1457.95|1440.85|1457.95|1440.85|1
1650187990000|2022-04-17 09:33:10|1457.97|1440.87|1458.23|1441.13|1458.23|1441.13|1457.97|1440.87|8
1650188000000|2022-04-17 09:33:20|1458.34|1441.24|1458.45|1441.35|1458.45|1441.35|1458.34|1441.24|2
1650188010000|2022-04-17 09:33:30|1458.53|1441.43|1458.55|1441.45|1458.55|1441.45|1458.53|1441.43|2
1650188020000|2022-04-17 09:33:40|1458.66|1441.56|1458.66|1441.56|1458.66|1441.56|1458.66|1441.56|1
1650188040000|2022-04-17 09:34:00|1458.67|1441.57|1458.67|1441.57|1458.67|1441.57|1458.67|1441.57|1
1650188050000|2022-04-17 09:34:10|1458.85|1441.75|1458.83|1441.73|1458.85|1441.75|1458.83|1441.73|2
1650188060000|2022-04-17 09:34:20|1458.81|1441.71|1458.26|1441.16|1458.81|1441.71|1458.18|1441.08|12
1650188070000|2022-04-17 09:34:30|1458.25|1441.15|1458.68|1441.58|1458.68|1441.58|1458.08|1440.98|11
1650188080000|2022-04-17 09:34:40|1458.77|1441.67|1458.8|1441.7|1458.8|1441.7|1458.77|1441.67|2
1650188090000|2022-04-17 09:34:50|1458.79|1441.69|1458.86|1441.76|1458.86|1441.76|1458.79|1441.69|2
1650188100000|2022-04-17 09:35:00|1458.99|1441.89|1459.44|1442.34|1459.47|1442.37|1458.95|1441.85|8
1650188110000|2022-04-17 09:35:10|1459.45|1442.35|1459.84|1442.74|1459.84|1442.74|1459.45|1442.35|4
1650188120000|2022-04-17 09:35:20|1459.85|1442.75|1459.99|1442.89|1459.99|1442.89|1459.82|1442.72|3
1650188140000|2022-04-17 09:35:40|1459.9|1442.8|1459.9|1442.8|1459.9|1442.8|1459.9|1442.8|1
1650188150000|2022-04-17 09:35:50|1459.89|1442.79|1459.9|1442.8|1459.9|1442.8|1459.89|1442.79|2
1650188160000|2022-04-17 09:36:00|1459.89|1442.79|1459.89|1442.79|1459.89|1442.79|1459.89|1442.79|1
1650188170000|2022-04-17 09:36:10|1459.97|1442.87|1459.98|1442.88|1459.98|1442.88|1459.96|1442.86|3
1650188180000|2022-04-17 09:36:20|1459.97|1442.87|1459.97|1442.87|1459.97|1442.87|1459.97|1442.87|1
1650188190000|2022-04-17 09:36:30|1459.83|1442.73|1459.83|1442.73|1459.83|1442.73|1459.83|1442.73|1
1650188200000|2022-04-17 09:36:40|1459.85|1442.75|1459.93|1442.83|1459.93|1442.83|1459.85|1442.75|2
1650188220000|2022-04-17 09:37:00|1459.96|1442.86|1459.96|1442.86|1459.96|1442.86|1459.96|1442.86|1
1650188230000|2022-04-17 09:37:10|1459.98|1442.88|1459.6|1442.5|1459.98|1442.88|1459.6|1442.5|6
1650188240000|2022-04-17 09:37:20|1459.64|1442.54|1459.71|1442.61|1459.76|1442.66|1459.64|1442.54|6
1650188250000|2022-04-17 09:37:30|1459.68|1442.58|1458.52|1441.42|1459.68|1442.58|1458.5|1441.4|12
1650188260000|2022-04-17 09:37:40|1458.55|1441.45|1458.61|1441.51|1458.63|1441.53|1458.55|1441.45|9
1650188270000|2022-04-17 09:37:50|1458.64|1441.54|1458.39|1441.29|1458.65|1441.55|1458.34|1441.24|10
1650188280000|2022-04-17 09:38:00|1458.4|1441.3|1458.31|1441.21|1458.4|1441.3|1458.31|1441.21|12
1650188290000|2022-04-17 09:38:10|1458.32|1441.22|1458.25|1441.15|1458.33|1441.23|1458.25|1441.15|10
1650188300000|2022-04-17 09:38:20|1458.26|1441.16|1458.22|1441.12|1458.27|1441.17|1458.22|1441.12|7
1650188310000|2022-04-17 09:38:30|1458.02|1440.92|1458.02|1440.92|1458.02|1440.92|1458.01|1440.91|3
1650188320000|2022-04-17 09:38:40|1458.01|1440.91|1458.11|1441.01|1458.14|1441.04|1457.96|1440.86|21
1650188330000|2022-04-17 09:38:50|1458.06|1440.96|1458.01|1440.91|1458.11|1441.01|1457.97|1440.87|17
1650188340000|2022-04-17 09:39:00|1457.99|1440.89|1457.92|1440.82|1457.99|1440.89|1457.91|1440.81|7
1650188350000|2022-04-17 09:39:10|1457.91|1440.81|1457.91|1440.81|1457.92|1440.82|1457.91|1440.81|9
1650188360000|2022-04-17 09:39:20|1457.92|1440.82|1457.92|1440.82|1457.92|1440.82|1457.91|1440.81|11
1650188370000|2022-04-17 09:39:30|1457.91|1440.81|1457.61|1440.51|1458.09|1440.99|1457.61|1440.51|17
1650188380000|2022-04-17 09:39:40|1457.53|1440.43|1457.39|1440.29|1457.53|1440.43|1457.39|1440.29|10
1650188390000|2022-04-17 09:39:50|1457.4|1440.3|1457.42|1440.32|1457.42|1440.32|1457.4|1440.3|2
1650188400000|2022-04-17 09:40:00|1457.41|1440.31|1457.34|1440.24|1457.41|1440.31|1457.3|1440.2|6
1650188410000|2022-04-17 09:40:10|1457.33|1440.23|1457.25|1440.15|1457.34|1440.24|1457.25|1440.15|8
1650188420000|2022-04-17 09:40:20|1457.26|1440.16|1457.11|1440.01|1457.26|1440.16|1457.11|1440.01|3
1650188440000|2022-04-17 09:40:40|1457.28|1440.18|1457.18|1440.08|1457.28|1440.18|1457.1|1440|19
1650188450000|2022-04-17 09:40:50|1457.17|1440.07|1457.15|1440.05|1457.17|1440.07|1457.15|1440.05|3
1650188470000|2022-04-17 09:41:10|1457.14|1440.04|1457.15|1440.05|1457.3|1440.2|1457.14|1440.04|14
1650188480000|2022-04-17 09:41:20|1457.17|1440.07|1457.17|1440.07|1457.18|1440.08|1457.15|1440.05|10
1650188490000|2022-04-17 09:41:30|1457.16|1440.06|1457.16|1440.06|1457.18|1440.08|1457.16|1440.06|4
1650188500000|2022-04-17 09:41:40|1457.15|1440.05|1457.17|1440.07|1457.23|1440.13|1457.15|1440.05|5
1650188510000|2022-04-17 09:41:50|1457.13|1440.03|1456.92|1439.82|1457.13|1440.03|1456.92|1439.82|7
1650188520000|2022-04-17 09:42:00|1456.95|1439.85|1456.96|1439.86|1456.96|1439.86|1456.95|1439.85|2
1650188540000|2022-04-17 09:42:20|1456.95|1439.85|1456.95|1439.85|1456.95|1439.85|1456.95|1439.85|1
1650188550000|2022-04-17 09:42:30|1456.93|1439.83|1456.93|1439.83|1456.93|1439.83|1456.93|1439.83|1
1650188560000|2022-04-17 09:42:40|1456.94|1439.84|1456.31|1439.21|1456.94|1439.84|1456.31|1439.21|9
1650188570000|2022-04-17 09:42:50|1456.3|1439.2|1456.12|1439.02|1456.3|1439.2|1456.09|1438.99|6
1650188580000|2022-04-17 09:43:00|1456.14|1439.04|1456.02|1438.92|1456.14|1439.04|1456.02|1438.92|2
1650188590000|2022-04-17 09:43:10|1456.03|1438.93|1456.03|1438.93|1456.03|1438.93|1456.03|1438.93|1
1650188610000|2022-04-17 09:43:30|1456.02|1438.92|1456.02|1438.92|1456.02|1438.92|1456.02|1438.92|1
1650188620000|2022-04-17 09:43:40|1456.1|1439|1456.15|1439.05|1456.15|1439.05|1456.08|1438.98|6
1650188630000|2022-04-17 09:43:50|1456.22|1439.12|1456.37|1439.27|1456.51|1439.41|1456.22|1439.12|7
1650188640000|2022-04-17 09:44:00|1456.23|1439.13|1456.21|1439.11|1456.23|1439.13|1456.21|1439.11|5
1650188650000|2022-04-17 09:44:10|1456.22|1439.12|1457.03|1439.93|1457.05|1439.95|1456.22|1439.12|15
1650188660000|2022-04-17 09:44:20|1457.02|1439.92|1457.05|1439.95|1457.09|1439.99|1457.02|1439.92|7
1650188680000|2022-04-17 09:44:40|1457.06|1439.96|1457.06|1439.96|1457.08|1439.98|1457.06|1439.96|4
1650188690000|2022-04-17 09:44:50|1457.05|1439.95|1457.02|1439.92|1457.06|1439.96|1457.01|1439.91|5
1650188700000|2022-04-17 09:45:00|1457.01|1439.91|1457.02|1439.92|1457.02|1439.92|1457.01|1439.91|10
1650188710000|2022-04-17 09:45:10|1457.01|1439.91|1456.99|1439.89|1457.02|1439.92|1456.99|1439.89|8
1650188720000|2022-04-17 09:45:20|1457.12|1440.02|1457.1|1440|1457.12|1440.02|1457.09|1439.99|4
1650188730000|2022-04-17 09:45:30|1457.06|1439.96|1457.13|1440.03|1457.33|1440.23|1457.06|1439.96|7
1650188740000|2022-04-17 09:45:40|1457.12|1440.02|1456.78|1439.68|1457.13|1440.03|1456.77|1439.67|9
1650188750000|2022-04-17 09:45:50|1456.77|1439.67|1456.59|1439.49|1456.77|1439.67|1456.56|1439.46|13
1650188760000|2022-04-17 09:46:00|1456.56|1439.46|1456.29|1439.19|1456.56|1439.46|1456.29|1439.19|2
1650188770000|2022-04-17 09:46:10|1456.3|1439.2|1456.3|1439.2|1456.3|1439.2|1456.3|1439.2|1
1650188780000|2022-04-17 09:46:20|1456.29|1439.19|1456.04|1438.94|1456.29|1439.19|1456.03|1438.93|6
1650188790000|2022-04-17 09:46:30|1456.03|1438.93|1456.03|1438.93|1456.03|1438.93|1456.03|1438.93|1
1650188800000|2022-04-17 09:46:40|1456.04|1438.94|1456.03|1438.93|1456.04|1438.94|1456.03|1438.93|4
1650188810000|2022-04-17 09:46:50|1456.04|1438.94|1456.03|1438.93|1456.04|1438.94|1456.03|1438.93|2
1650188820000|2022-04-17 09:47:00|1456.04|1438.94|1456.05|1438.95|1456.05|1438.95|1456.04|1438.94|8
1650188840000|2022-04-17 09:47:20|1456.17|1439.07|1456.18|1439.08|1456.29|1439.19|1456.06|1438.96|15
1650188850000|2022-04-17 09:47:30|1456.16|1439.06|1456.1|1439|1456.16|1439.06|1456.1|1439|4
1650188860000|2022-04-17 09:47:40|1456.11|1439.01|1456.09|1438.99|1456.11|1439.01|1456.09|1438.99|5
1650188870000|2022-04-17 09:47:50|1456.08|1438.98|1456.08|1438.98|1456.1|1439|1456.07|1438.97|14
1650188880000|2022-04-17 09:48:00|1456.1|1439|1456.06|1438.96|1456.1|1439|1456.06|1438.96|3
1650188890000|2022-04-17 09:48:10|1456.18|1439.08|1456.21|1439.11|1456.23|1439.13|1456.18|1439.08|4
1650188900000|2022-04-17 09:48:20|1456.25|1439.15|1457.03|1439.93|1457.03|1439.93|1456.24|1439.14|9
1650188910000|2022-04-17 09:48:30|1457.11|1440.01|1456.62|1439.52|1457.11|1440.01|1456.52|1439.42|14
1650188920000|2022-04-17 09:48:40|1456.61|1439.51|1456.61|1439.51|1456.72|1439.62|1456.54|1439.44|11
1650188930000|2022-04-17 09:48:50|1456.62|1439.52|1456.62|1439.52|1456.64|1439.54|1456.62|1439.52|3
1650188940000|2022-04-17 09:49:00|1456.65|1439.55|1456.64|1439.54|1456.66|1439.56|1456.62|1439.52|4
1650188950000|2022-04-17 09:49:10|1456.68|1439.58|1456.64|1439.54|1456.68|1439.58|1456.64|1439.54|8
1650188960000|2022-04-17 09:49:20|1456.68|1439.58|1456.61|1439.51|1456.73|1439.63|1456.61|1439.51|14
1650188970000|2022-04-17 09:49:30|1456.63|1439.53|1456.58|1439.48|1456.63|1439.53|1456.56|1439.46|12
1650188980000|2022-04-17 09:49:40|1456.6|1439.5|1456.59|1439.49|1456.6|1439.5|1456.59|1439.49|2
1650188990000|2022-04-17 09:49:50|1456.63|1439.53|1456.58|1439.48|1456.63|1439.53|1456.58|1439.48|3
1650189000000|2022-04-17 09:50:00|1456.59|1439.49|1457.04|1439.94|1457.04|1439.94|1456.59|1439.49|6
1650189010000|2022-04-17 09:50:10|1457.26|1440.16|1457.26|1440.16|1457.32|1440.22|1457.24|1440.14|6
1650189020000|2022-04-17 09:50:20|1457.23|1440.13|1457.32|1440.22|1457.32|1440.22|1457.23|1440.13|3
1650189030000|2022-04-17 09:50:30|1457.33|1440.23|1457.29|1440.19|1457.33|1440.23|1457.29|1440.19|2
1650189040000|2022-04-17 09:50:40|1457.3|1440.2|1457.3|1440.2|1457.3|1440.2|1457.29|1440.19|3
1650189050000|2022-04-17 09:50:50|1457.29|1440.19|1457.34|1440.24|1457.34|1440.24|1457.29|1440.19|4
1650189080000|2022-04-17 09:51:20|1457.39|1440.29|1457.39|1440.29|1457.39|1440.29|1457.39|1440.29|1
1650189100000|2022-04-17 09:51:40|1457.38|1440.28|1457.37|1440.27|1457.38|1440.28|1457.37|1440.27|2
1650189110000|2022-04-17 09:51:50|1457.28|1440.18|1457.23|1440.13|1457.28|1440.18|1457.23|1440.13|5
1650189120000|2022-04-17 09:52:00|1457.16|1440.06|1457.16|1440.06|1457.16|1440.06|1457.16|1440.06|1
1650189130000|2022-04-17 09:52:10|1457.14|1440.04|1457.02|1439.92|1457.14|1440.04|1457.02|1439.92|13
1650189140000|2022-04-17 09:52:20|1457.03|1439.93|1457.01|1439.91|1457.03|1439.93|1457|1439.9|11
1650189150000|2022-04-17 09:52:30|1457|1439.9|1457.01|1439.91|1457.02|1439.92|1457|1439.9|10
1650189160000|2022-04-17 09:52:40|1457|1439.9|1457.08|1439.98|1457.21|1440.11|1457|1439.9|10
1650189170000|2022-04-17 09:52:50|1457.09|1439.99|1457.05|1439.95|1457.09|1439.99|1457.05|1439.95|5
1650189180000|2022-04-17 09:53:00|1457.13|1440.03|1456.47|1439.37|1457.13|1440.03|1456.47|1439.37|11
1650189190000|2022-04-17 09:53:10|1456.46|1439.36|1456.49|1439.39|1456.49|1439.39|1456.32|1439.22|15
1650189200000|2022-04-17 09:53:20|1456.5|1439.4|1456.38|1439.28|1456.5|1439.4|1456.38|1439.28|10
1650189210000|2022-04-17 09:53:30|1456.34|1439.24|1456.13|1439.03|1456.35|1439.25|1456.13|1439.03|4
1650189220000|2022-04-17 09:53:40|1456.15|1439.05|1456.36|1439.26|1456.36|1439.26|1456.13|1439.03|13
1650189230000|2022-04-17 09:53:50|1456.3|1439.2|1456.16|1439.06|1456.3|1439.2|1456.14|1439.04|14
1650189240000|2022-04-17 09:54:00|1456.14|1439.04|1455.8|1438.7|1456.24|1439.14|1455.8|1438.7|19
1650189250000|2022-04-17 09:54:10|1455.79|1438.69|1455.78|1438.68|1455.9|1438.8|1455.65|1438.55|13
1650189260000|2022-04-17 09:54:20|1455.76|1438.66|1455.67|1438.57|1455.76|1438.66|1455.67|1438.57|4
1650189270000|2022-04-17 09:54:30|1455.56|1438.46|1455.65|1438.55|1455.69|1438.59|1455.55|1438.45|11
1650189280000|2022-04-17 09:54:40|1455.62|1438.52|1455.59|1438.49|1455.62|1438.52|1455.59|1438.49|3
1650189290000|2022-04-17 09:54:50|1455.4|1438.3|1455.3|1438.2|1455.4|1438.3|1455.3|1438.2|2
1650189300000|2022-04-17 09:55:00|1455.28|1438.18|1455.28|1438.18|1455.28|1438.18|1455.28|1438.18|1
1650189310000|2022-04-17 09:55:10|1455.25|1438.15|1455.24|1438.14|1455.25|1438.15|1455.14|1438.04|7
1650189320000|2022-04-17 09:55:20|1455.23|1438.13|1455.24|1438.14|1455.34|1438.24|1455.23|1438.13|16
1650189330000|2022-04-17 09:55:30|1455.23|1438.13|1455.19|1438.09|1455.24|1438.14|1455.19|1438.09|3
1650189350000|2022-04-17 09:55:50|1455.21|1438.11|1455.19|1438.09|1455.21|1438.11|1455.19|1438.09|3
1650189360000|2022-04-17 09:56:00|1455.33|1438.23|1455.31|1438.21|1455.33|1438.23|1455.19|1438.09|12
1650189370000|2022-04-17 09:56:10|1455.3|1438.2|1455.21|1438.11|1455.3|1438.2|1455.21|1438.11|4
1650189390000|2022-04-17 09:56:30|1455.33|1438.23|1455.38|1438.28|1455.38|1438.28|1455.33|1438.23|4
1650189400000|2022-04-17 09:56:40|1455.4|1438.3|1455.49|1438.39|1455.51|1438.41|1455.4|1438.3|4
1650189410000|2022-04-17 09:56:50|1455.52|1438.42|1455.52|1438.42|1455.52|1438.42|1455.49|1438.39|5
1650189420000|2022-04-17 09:57:00|1455.5|1438.4|1455.5|1438.4|1455.5|1438.4|1455.5|1438.4|1
1650189430000|2022-04-17 09:57:10|1455.49|1438.39|1455.5|1438.4|1455.5|1438.4|1455.49|1438.39|2
1650189440000|2022-04-17 09:57:20|1455.57|1438.47|1455.57|1438.47|1455.57|1438.47|1455.57|1438.47|1
1650189450000|2022-04-17 09:57:30|1455.56|1438.46|1455.41|1438.31|1455.56|1438.46|1455.41|1438.31|3
1650189460000|2022-04-17 09:57:40|1455.4|1438.3|1455.27|1438.17|1455.41|1438.31|1455.27|1438.17|14
1650189470000|2022-04-17 09:57:50|1455.26|1438.16|1455.27|1438.17|1455.28|1438.18|1455.26|1438.16|12
1650189480000|2022-04-17 09:58:00|1455.28|1438.18|1455.27|1438.17|1455.28|1438.18|1455.27|1438.17|8
1650189490000|2022-04-17 09:58:10|1455.28|1438.18|1455.27|1438.17|1455.29|1438.19|1455.27|1438.17|10
1650189500000|2022-04-17 09:58:20|1455.28|1438.18|1455.27|1438.17|1455.28|1438.18|1455.27|1438.17|6
1650189510000|2022-04-17 09:58:30|1455.2|1438.1|1455.2|1438.1|1455.22|1438.12|1455.2|1438.1|8
1650189520000|2022-04-17 09:58:40|1455.22|1438.12|1455.2|1438.1|1455.22|1438.12|1455.2|1438.1|8
1650189530000|2022-04-17 09:58:50|1455.21|1438.11|1455.2|1438.1|1455.21|1438.11|1455.2|1438.1|12
1650189540000|2022-04-17 09:59:00|1455.21|1438.11|1455.13|1438.03|1455.21|1438.11|1455.13|1438.03|3
1650189560000|2022-04-17 09:59:20|1455.12|1438.02|1455.33|1438.23|1455.36|1438.26|1455.12|1438.02|8
1650189570000|2022-04-17 09:59:30|1455.31|1438.21|1455.3|1438.2|1455.31|1438.21|1455.3|1438.2|2
1650189580000|2022-04-17 09:59:40|1455.28|1438.18|1455.27|1438.17|1455.28|1438.18|1455.27|1438.17|2
1650189590000|2022-04-17 09:59:50|1455.26|1438.16|1455.35|1438.25|1455.35|1438.25|1455.26|1438.16|3
1650189600000|2022-04-17 10:00:00|1455.36|1438.26|1455.3|1438.2|1455.36|1438.26|1455.25|1438.15|6
1650189610000|2022-04-17 10:00:10|1455.29|1438.19|1455.27|1438.17|1455.29|1438.19|1455.27|1438.17|2
1650189620000|2022-04-17 10:00:20|1455.28|1438.18|1456.53|1439.43|1456.56|1439.46|1455.28|1438.18|13
1650189630000|2022-04-17 10:00:30|1456.79|1439.69|1456.4|1439.3|1456.91|1439.81|1456.4|1439.3|11
1650189640000|2022-04-17 10:00:40|1456.41|1439.31|1456.72|1439.62|1456.72|1439.62|1456.4|1439.3|5
1650189660000|2022-04-17 10:01:00|1456.9|1439.8|1456.9|1439.8|1456.9|1439.8|1456.9|1439.8|1
1650189670000|2022-04-17 10:01:10|1456.94|1439.84|1456.95|1439.85|1456.95|1439.85|1456.94|1439.84|2
1650189680000|2022-04-17 10:01:20|1456.91|1439.81|1456.91|1439.81|1456.91|1439.81|1456.91|1439.81|1
1650189700000|2022-04-17 10:01:40|1456.9|1439.8|1456.91|1439.81|1456.91|1439.81|1456.9|1439.8|2
1650189710000|2022-04-17 10:01:50|1456.9|1439.8|1457.08|1439.98|1457.08|1439.98|1456.9|1439.8|3
1650189720000|2022-04-17 10:02:00|1457.05|1439.95|1457.05|1439.95|1457.05|1439.95|1457.05|1439.95|1
1650189730000|2022-04-17 10:02:10|1456.96|1439.86|1456.96|1439.86|1457.05|1439.95|1456.96|1439.86|3
1650189750000|2022-04-17 10:02:30|1456.97|1439.87|1456.97|1439.87|1456.97|1439.87|1456.97|1439.87|1
1650189770000|2022-04-17 10:02:50|1456.99|1439.89|1456.99|1439.89|1456.99|1439.89|1456.99|1439.89|1
1650189780000|2022-04-17 10:03:00|1456.93|1439.83|1456.99|1439.89|1456.99|1439.89|1456.93|1439.83|2
1650189790000|2022-04-17 10:03:10|1457.01|1439.91|1456.87|1439.77|1457.01|1439.91|1456.87|1439.77|2
1650189800000|2022-04-17 10:03:20|1456.83|1439.73|1456.83|1439.73|1456.83|1439.73|1456.83|1439.73|1
1650189820000|2022-04-17 10:03:40|1456.87|1439.77|1456.87|1439.77|1456.87|1439.77|1456.87|1439.77|1
1650189830000|2022-04-17 10:03:50|1456.86|1439.76|1456.86|1439.76|1456.86|1439.76|1456.86|1439.76|1
1650189850000|2022-04-17 10:04:10|1456.89|1439.79|1456.54|1439.44|1456.91|1439.81|1456.51|1439.41|8
1650189870000|2022-04-17 10:04:30|1456.53|1439.43|1456.6|1439.5|1456.6|1439.5|1456.53|1439.43|4
1650189880000|2022-04-17 10:04:40|1456.43|1439.33|1456.43|1439.33|1456.43|1439.33|1456.43|1439.33|1
1650189890000|2022-04-17 10:04:50|1456.19|1439.09|1456.16|1439.06|1456.29|1439.19|1456.16|1439.06|3
1650189910000|2022-04-17 10:05:10|1456.18|1439.08|1456.18|1439.08|1456.18|1439.08|1456.18|1439.08|1
1650189940000|2022-04-17 10:05:40|1456.17|1439.07|1457.47|1440.37|1457.47|1440.37|1456.17|1439.07|10
1650189950000|2022-04-17 10:05:50|1457.58|1440.48|1457.58|1440.48|1457.58|1440.48|1457.55|1440.45|3
1650189960000|2022-04-17 10:06:00|1457.91|1440.81|1458.05|1440.95|1458.05|1440.95|1457.87|1440.77|4
1650189970000|2022-04-17 10:06:10|1458.04|1440.94|1458.03|1440.93|1458.04|1440.94|1458.03|1440.93|2
1650189980000|2022-04-17 10:06:20|1458.04|1440.94|1458.06|1440.96|1458.06|1440.96|1458.03|1440.93|6
1650189990000|2022-04-17 10:06:30|1458.04|1440.94|1458.04|1440.94|1458.06|1440.96|1458.04|1440.94|4
1650190000000|2022-04-17 10:06:40|1458.06|1440.96|1458.07|1440.97|1458.1|1441|1458.06|1440.96|5
1650190010000|2022-04-17 10:06:50|1458.06|1440.96|1458.06|1440.96|1458.07|1440.97|1458.06|1440.96|3
1650190020000|2022-04-17 10:07:00|1458.07|1440.97|1458.46|1441.36|1458.46|1441.36|1458.07|1440.97|9
1650190030000|2022-04-17 10:07:10|1458.77|1441.67|1458.77|1441.67|1458.77|1441.67|1458.77|1441.67|1
1650190040000|2022-04-17 10:07:20|1458.76|1441.66|1458.76|1441.66|1458.76|1441.66|1458.76|1441.66|1
1650190060000|2022-04-17 10:07:40|1458.82|1441.72|1458.82|1441.72|1458.82|1441.72|1458.82|1441.72|1
1650190070000|2022-04-17 10:07:50|1458.76|1441.66|1458.76|1441.66|1458.76|1441.66|1458.76|1441.66|1
1650190080000|2022-04-17 10:08:00|1458.71|1441.61|1458.72|1441.62|1458.72|1441.62|1458.71|1441.61|2
1650190090000|2022-04-17 10:08:10|1458.78|1441.68|1458.78|1441.68|1458.78|1441.68|1458.78|1441.68|1
1650190110000|2022-04-17 10:08:30|1458.77|1441.67|1458.77|1441.67|1458.77|1441.67|1458.77|1441.67|1
1650190130000|2022-04-17 10:08:50|1458.81|1441.71|1458.81|1441.71|1458.81|1441.71|1458.81|1441.71|1
1650190140000|2022-04-17 10:09:00|1458.75|1441.65|1458.82|1441.72|1458.82|1441.72|1458.75|1441.65|3
1650190150000|2022-04-17 10:09:10|1458.85|1441.75|1458.87|1441.77|1458.87|1441.77|1458.85|1441.75|2
1650190170000|2022-04-17 10:09:30|1458.84|1441.74|1458.84|1441.74|1458.84|1441.74|1458.84|1441.74|1
1650190180000|2022-04-17 10:09:40|1458.89|1441.79|1459.3|1442.2|1459.31|1442.21|1458.89|1441.79|6
1650190190000|2022-04-17 10:09:50|1458.95|1441.85|1459.02|1441.92|1459.06|1441.96|1458.95|1441.85|7
1650190200000|2022-04-17 10:10:00|1459.04|1441.94|1459.04|1441.94|1459.04|1441.94|1459.04|1441.94|1
1650190210000|2022-04-17 10:10:10|1458.99|1441.89|1459|1441.9|1459|1441.9|1458.94|1441.84|4
1650190220000|2022-04-17 10:10:20|1459.01|1441.91|1459.04|1441.94|1459.05|1441.95|1459.01|1441.91|10
1650190250000|2022-04-17 10:10:50|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1
1650190260000|2022-04-17 10:11:00|1458.96|1441.86|1458.96|1441.86|1458.96|1441.86|1458.96|1441.86|1
1650190270000|2022-04-17 10:11:10|1458.92|1441.82|1458.27|1441.17|1458.92|1441.82|1458.27|1441.17|13
1650190280000|2022-04-17 10:11:20|1458.18|1441.08|1458.19|1441.09|1458.21|1441.11|1458.18|1441.08|9
1650190290000|2022-04-17 10:11:30|1458.18|1441.08|1458.19|1441.09|1458.19|1441.09|1458.18|1441.08|6
1650190300000|2022-04-17 10:11:40|1458.18|1441.08|1458.19|1441.09|1458.2|1441.1|1458.18|1441.08|6
1650190310000|2022-04-17 10:11:50|1458.17|1441.07|1458.17|1441.07|1458.17|1441.07|1458.1|1441|11
1650190320000|2022-04-17 10:12:00|1458.22|1441.12|1458.46|1441.36|1458.47|1441.37|1458.22|1441.12|8
1650190330000|2022-04-17 10:12:10|1458.58|1441.48|1458.48|1441.38|1458.58|1441.48|1458.48|1441.38|4
1650190350000|2022-04-17 10:12:30|1458.47|1441.37|1458.45|1441.35|1458.47|1441.37|1458.45|1441.35|2
1650190360000|2022-04-17 10:12:40|1458.46|1441.36|1458.37|1441.27|1458.48|1441.38|1458.37|1441.27|8
1650190370000|2022-04-17 10:12:50|1458.38|1441.28|1458.38|1441.28|1458.4|1441.3|1458.37|1441.27|7
1650190380000|2022-04-17 10:13:00|1458.37|1441.27|1458.26|1441.16|1458.38|1441.28|1458.21|1441.11|11
1650190390000|2022-04-17 10:13:10|1458.18|1441.08|1458.12|1441.02|1458.19|1441.09|1458.12|1441.02|4
1650190400000|2022-04-17 10:13:20|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1
1650190410000|2022-04-17 10:13:30|1458.06|1440.96|1458.04|1440.94|1458.06|1440.96|1458.03|1440.93|8
1650190420000|2022-04-17 10:13:40|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1
1650190430000|2022-04-17 10:13:50|1458.04|1440.94|1458.07|1440.97|1458.07|1440.97|1458.02|1440.92|7
1650190440000|2022-04-17 10:14:00|1458.06|1440.96|1458.07|1440.97|1458.07|1440.97|1458.06|1440.96|2
1650190450000|2022-04-17 10:14:10|1458.06|1440.96|1458.05|1440.95|1458.07|1440.97|1458.05|1440.95|3
1650190460000|2022-04-17 10:14:20|1458.04|1440.94|1458.05|1440.95|1458.06|1440.96|1458.04|1440.94|5
1650190470000|2022-04-17 10:14:30|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1
1650190480000|2022-04-17 10:14:40|1458.04|1440.94|1458.03|1440.93|1458.05|1440.95|1458.03|1440.93|4
1650190490000|2022-04-17 10:14:50|1458.04|1440.94|1458.04|1440.94|1458.04|1440.94|1458.04|1440.94|1
1650190500000|2022-04-17 10:15:00|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1
1650190510000|2022-04-17 10:15:10|1458.04|1440.94|1458.04|1440.94|1458.04|1440.94|1458.04|1440.94|1
1650190530000|2022-04-17 10:15:30|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1458.04|1440.94|3
1650190560000|2022-04-17 10:16:00|1458.04|1440.94|1458.03|1440.93|1458.04|1440.94|1458.02|1440.92|4
1650190570000|2022-04-17 10:16:10|1458.02|1440.92|1458.02|1440.92|1458.02|1440.92|1458.02|1440.92|1
1650190580000|2022-04-17 10:16:20|1458.01|1440.91|1458.03|1440.93|1458.03|1440.93|1458.01|1440.91|9
1650190590000|2022-04-17 10:16:30|1458.02|1440.92|1458.03|1440.93|1458.03|1440.93|1458.02|1440.92|4
1650190600000|2022-04-17 10:16:40|1458.09|1440.99|1458.01|1440.91|1458.09|1440.99|1458.01|1440.91|7
1650190610000|2022-04-17 10:16:50|1458|1440.9|1457.99|1440.89|1458.08|1440.98|1457.88|1440.78|17
1650190640000|2022-04-17 10:17:20|1457.97|1440.87|1457.97|1440.87|1457.97|1440.87|1457.97|1440.87|1
1650190650000|2022-04-17 10:17:30|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1
1650190680000|2022-04-17 10:18:00|1457.81|1440.71|1457.81|1440.71|1457.81|1440.71|1457.81|1440.71|1
1650190700000|2022-04-17 10:18:20|1457.79|1440.69|1457.79|1440.69|1457.79|1440.69|1457.79|1440.69|1
1650190720000|2022-04-17 10:18:40|1457.8|1440.7|1457.8|1440.7|1457.8|1440.7|1457.8|1440.7|1
1650190740000|2022-04-17 10:19:00|1457.81|1440.71|1457.81|1440.71|1457.81|1440.71|1457.81|1440.71|1
1650190750000|2022-04-17 10:19:10|1457.83|1440.73|1457.83|1440.73|1457.83|1440.73|1457.83|1440.73|1
1650190760000|2022-04-17 10:19:20|1457.88|1440.78|1457.88|1440.78|1457.88|1440.78|1457.88|1440.78|1
1650190780000|2022-04-17 10:19:40|1457.8|1440.7|1457.8|1440.7|1457.8|1440.7|1457.8|1440.7|1
1650190790000|2022-04-17 10:19:50|1457.81|1440.71|1457.81|1440.71|1457.81|1440.71|1457.81|1440.71|1
1650190800000|2022-04-17 10:20:00|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1
1650190840000|2022-04-17 10:20:40|1457.87|1440.77|1457.85|1440.75|1457.87|1440.77|1457.85|1440.75|2
1650190850000|2022-04-17 10:20:50|1457.87|1440.77|1457.87|1440.77|1457.87|1440.77|1457.87|1440.77|1
1650190860000|2022-04-17 10:21:00|1457.99|1440.89|1458.5|1441.4|1458.5|1441.4|1457.99|1440.89|5
1650190870000|2022-04-17 10:21:10|1458.67|1441.57|1458.67|1441.57|1458.67|1441.57|1458.67|1441.57|1
1650190880000|2022-04-17 10:21:20|1458.63|1441.53|1458.61|1441.51|1458.63|1441.53|1458.61|1441.51|2
1650190910000|2022-04-17 10:21:50|1458.69|1441.59|1458.94|1441.84|1458.94|1441.84|1458.69|1441.59|2
1650190930000|2022-04-17 10:22:10|1458.93|1441.83|1458.93|1441.83|1458.93|1441.83|1458.93|1441.83|1
1650190950000|2022-04-17 10:22:30|1458.98|1441.88|1458.93|1441.83|1458.98|1441.88|1458.93|1441.83|3
1650190960000|2022-04-17 10:22:40|1458.95|1441.85|1458.93|1441.83|1458.95|1441.85|1458.93|1441.83|4
1650190970000|2022-04-17 10:22:50|1458.94|1441.84|1458.94|1441.84|1458.96|1441.86|1458.94|1441.84|3
1650190980000|2022-04-17 10:23:00|1458.92|1441.82|1458.88|1441.78|1458.96|1441.86|1458.87|1441.77|6
1650190990000|2022-04-17 10:23:10|1458.91|1441.81|1458.84|1441.74|1458.91|1441.81|1458.84|1441.74|3
1650191020000|2022-04-17 10:23:40|1458.82|1441.72|1458.82|1441.72|1458.82|1441.72|1458.82|1441.72|1
1650191030000|2022-04-17 10:23:50|1458.83|1441.73|1458.83|1441.73|1458.83|1441.73|1458.82|1441.72|3
1650191050000|2022-04-17 10:24:10|1458.81|1441.71|1458.94|1441.84|1458.94|1441.84|1458.81|1441.71|7
1650191060000|2022-04-17 10:24:20|1459.01|1441.91|1459.44|1442.34|1459.44|1442.34|1459.01|1441.91|2
1650191070000|2022-04-17 10:24:30|1459.67|1442.57|1459.87|1442.77|1459.89|1442.79|1459.67|1442.57|4
1650191080000|2022-04-17 10:24:40|1459.89|1442.79|1459.87|1442.77|1459.89|1442.79|1459.87|1442.77|4
1650191100000|2022-04-17 10:25:00|1459.93|1442.83|1459.89|1442.79|1459.93|1442.83|1459.89|1442.79|3
1650191110000|2022-04-17 10:25:10|1459.91|1442.81|1459.89|1442.79|1459.91|1442.81|1459.89|1442.79|3
1650191120000|2022-04-17 10:25:20|1459.91|1442.81|1459.9|1442.8|1459.91|1442.81|1459.89|1442.79|4
1650191130000|2022-04-17 10:25:30|1459.87|1442.77|1459.88|1442.78|1459.88|1442.78|1459.87|1442.77|2
1650191140000|2022-04-17 10:25:40|1459.8|1442.7|1459.8|1442.7|1459.8|1442.7|1459.8|1442.7|1
1650191150000|2022-04-17 10:25:50|1459.82|1442.72|1459.78|1442.68|1459.82|1442.72|1459.78|1442.68|4
1650191160000|2022-04-17 10:26:00|1459.75|1442.65|1459.75|1442.65|1459.75|1442.65|1459.75|1442.65|1
1650191170000|2022-04-17 10:26:10|1459.78|1442.68|1459.13|1442.03|1459.78|1442.68|1459.11|1442.01|9
1650191180000|2022-04-17 10:26:20|1459.12|1442.02|1458.96|1441.86|1459.12|1442.02|1458.96|1441.86|5
1650191190000|2022-04-17 10:26:30|1459|1441.9|1458.35|1441.25|1459|1441.9|1458.32|1441.22|24
1650191200000|2022-04-17 10:26:40|1458.37|1441.27|1458.31|1441.21|1458.5|1441.4|1458.28|1441.18|16
1650191210000|2022-04-17 10:26:50|1458.28|1441.18|1458.3|1441.2|1458.3|1441.2|1458.25|1441.15|15
1650191220000|2022-04-17 10:27:00|1458.29|1441.19|1458.13|1441.03|1458.3|1441.2|1458.11|1441.01|13
1650191230000|2022-04-17 10:27:10|1458.12|1441.02|1458.07|1440.97|1458.14|1441.04|1458.07|1440.97|7
1650191240000|2022-04-17 10:27:20|1458.09|1440.99|1458.02|1440.92|1458.09|1440.99|1457.52|1440.42|16
1650191250000|2022-04-17 10:27:30|1457.99|1440.89|1458.69|1441.59|1458.74|1441.64|1457.99|1440.89|9
1650191260000|2022-04-17 10:27:40|1458.68|1441.58|1458.64|1441.54|1458.68|1441.58|1458.64|1441.54|3
1650191270000|2022-04-17 10:27:50|1458.88|1441.78|1458.87|1441.77|1458.88|1441.78|1458.87|1441.77|4
1650191280000|2022-04-17 10:28:00|1458.86|1441.76|1458.96|1441.86|1458.97|1441.87|1458.86|1441.76|6
1650191290000|2022-04-17 10:28:10|1458.97|1441.87|1458.47|1441.37|1458.97|1441.87|1458.47|1441.37|12
1650191300000|2022-04-17 10:28:20|1458.46|1441.36|1458.93|1441.83|1458.93|1441.83|1458.12|1441.02|18
1650191310000|2022-04-17 10:28:30|1458.91|1441.81|1458.92|1441.82|1458.92|1441.82|1458.91|1441.81|2
1650191330000|2022-04-17 10:28:50|1458.89|1441.79|1458.23|1441.13|1458.89|1441.79|1458.23|1441.13|12
1650191340000|2022-04-17 10:29:00|1458.68|1441.58|1458.97|1441.87|1458.97|1441.87|1458.68|1441.58|14
1650191350000|2022-04-17 10:29:10|1458.99|1441.89|1459.01|1441.91|1459.01|1441.91|1458.99|1441.89|2
1650191360000|2022-04-17 10:29:20|1459.06|1441.96|1459.06|1441.96|1459.06|1441.96|1459.06|1441.96|1
1650191370000|2022-04-17 10:29:30|1459.08|1441.98|1459.08|1441.98|1459.2|1442.1|1459.08|1441.98|6
1650191380000|2022-04-17 10:29:40|1459.02|1441.92|1458.46|1441.36|1459.02|1441.92|1458.46|1441.36|9
1650191390000|2022-04-17 10:29:50|1458.47|1441.37|1459.23|1442.13|1459.46|1442.36|1458.47|1441.37|18
1650191400000|2022-04-17 10:30:00|1459.11|1442.01|1459.24|1442.14|1459.32|1442.22|1459.11|1442.01|9
1650191410000|2022-04-17 10:30:10|1459.27|1442.17|1459.07|1441.97|1459.27|1442.17|1459.07|1441.97|12
1650191420000|2022-04-17 10:30:20|1459.09|1441.99|1459.07|1441.97|1459.09|1441.99|1459.07|1441.97|2
1650191460000|2022-04-17 10:31:00|1459.1|1442|1459.2|1442.1|1459.2|1442.1|1459.1|1442|4
1650191470000|2022-04-17 10:31:10|1459.21|1442.11|1459.41|1442.31|1459.42|1442.32|1459.19|1442.09|14
1650191480000|2022-04-17 10:31:20|1459.4|1442.3|1459.82|1442.72|1459.82|1442.72|1459.25|1442.15|12
1650191490000|2022-04-17 10:31:30|1459.9|1442.8|1459.68|1442.58|1459.9|1442.8|1459.68|1442.58|6
1650191510000|2022-04-17 10:31:50|1459.32|1442.22|1459.41|1442.31|1459.44|1442.34|1459.31|1442.21|6
1650191520000|2022-04-17 10:32:00|1459.5|1442.4|1459.89|1442.79|1459.89|1442.79|1459.5|1442.4|13
1650191530000|2022-04-17 10:32:10|1459.94|1442.84|1460.1|1443|1460.1|1443|1459.94|1442.84|2
1650191540000|2022-04-17 10:32:20|1460.21|1443.11|1460.46|1443.36|1460.47|1443.37|1460.21|1443.11|6
1650191550000|2022-04-17 10:32:30|1460.69|1443.59|1460.6|1443.5|1460.69|1443.59|1460.6|1443.5|2
1650191560000|2022-04-17 10:32:40|1460.62|1443.52|1460.27|1443.17|1460.95|1443.85|1460.27|1443.17|9
1650191570000|2022-04-17 10:32:50|1460.24|1443.14|1460.64|1443.54|1460.64|1443.54|1460.24|1443.14|10
1650191580000|2022-04-17 10:33:00|1460.62|1443.52|1460.65|1443.55|1460.65|1443.55|1460.61|1443.51|4
1650191590000|2022-04-17 10:33:10|1460.63|1443.53|1459.67|1442.57|1460.69|1443.59|1459.67|1442.57|9
1650191600000|2022-04-17 10:33:20|1459.68|1442.58|1459.88|1442.78|1459.93|1442.83|1459.68|1442.58|3
1650191610000|2022-04-17 10:33:30|1459.81|1442.71|1459.67|1442.57|1459.81|1442.71|1459.66|1442.56|8
1650191620000|2022-04-17 10:33:40|1459.81|1442.71|1459.57|1442.47|1459.81|1442.71|1459.57|1442.47|7
1650191630000|2022-04-17 10:33:50|1459.6|1442.5|1459.18|1442.08|1459.6|1442.5|1459.18|1442.08|3
1650191640000|2022-04-17 10:34:00|1459.19|1442.09|1459.19|1442.09|1459.19|1442.09|1459.19|1442.09|1
1650191650000|2022-04-17 10:34:10|1459.13|1442.03|1459.13|1442.03|1459.13|1442.03|1459.13|1442.03|1
1650191660000|2022-04-17 10:34:20|1459.14|1442.04|1458.91|1441.81|1459.14|1442.04|1458.53|1441.43|12
1650191670000|2022-04-17 10:34:30|1458.99|1441.89|1459.27|1442.17|1459.32|1442.22|1458.99|1441.89|5
1650191690000|2022-04-17 10:34:50|1459.42|1442.32|1460.43|1443.33|1460.43|1443.33|1459.42|1442.32|6
1650191700000|2022-04-17 10:35:00|1460.4|1443.3|1460.08|1442.98|1460.4|1443.3|1460.08|1442.98|10
1650191710000|2022-04-17 10:35:10|1460.05|1442.95|1459.59|1442.49|1460.1|1443|1459.05|1441.95|17
1650191720000|2022-04-17 10:35:20|1459.71|1442.61|1460.25|1443.15|1460.65|1443.55|1459.71|1442.61|17
1650191730000|2022-04-17 10:35:30|1460.22|1443.12|1460.22|1443.12|1460.22|1443.12|1460.22|1443.12|1
1650191740000|2022-04-17 10:35:40|1460.12|1443.02|1460.12|1443.02|1460.12|1443.02|1460.12|1443.02|1
1650191750000|2022-04-17 10:35:50|1460.07|1442.97|1459.91|1442.81|1460.07|1442.97|1459.91|1442.81|5
1650191760000|2022-04-17 10:36:00|1460.03|1442.93|1460.25|1443.15|1460.31|1443.21|1460.03|1442.93|6
1650191770000|2022-04-17 10:36:10|1460.24|1443.14|1460.11|1443.01|1460.24|1443.14|1460.11|1443.01|7
1650191780000|2022-04-17 10:36:20|1460.08|1442.98|1459.29|1442.19|1460.08|1442.98|1459.29|1442.19|6
1650191790000|2022-04-17 10:36:30|1459.27|1442.17|1459.01|1441.91|1459.4|1442.3|1458.92|1441.82|10
1650191800000|2022-04-17 10:36:40|1458.97|1441.87|1459.02|1441.92|1459.02|1441.92|1458.97|1441.87|2
1650191810000|2022-04-17 10:36:50|1459|1441.9|1458.97|1441.87|1459.02|1441.92|1458.65|1441.55|10
1650191820000|2022-04-17 10:37:00|1459.09|1441.99|1458.99|1441.89|1459.99|1442.89|1458.63|1441.53|17
1650191830000|2022-04-17 10:37:10|1459.03|1441.93|1459.11|1442.01|1459.11|1442.01|1459.03|1441.93|2
1650191840000|2022-04-17 10:37:20|1459.04|1441.94|1459.04|1441.94|1459.04|1441.94|1459.04|1441.94|1
1650191850000|2022-04-17 10:37:30|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1
1650191860000|2022-04-17 10:37:40|1459.22|1442.12|1459.4|1442.3|1459.4|1442.3|1459.22|1442.12|2
1650191870000|2022-04-17 10:37:50|1459.39|1442.29|1459.21|1442.11|1459.89|1442.79|1459.21|1442.11|14
1650191880000|2022-04-17 10:38:00|1459.18|1442.08|1458.64|1441.54|1459.18|1442.08|1458.64|1441.54|7
1650191890000|2022-04-17 10:38:10|1458.65|1441.55|1457.85|1440.75|1458.65|1441.55|1457.85|1440.75|14
1650191900000|2022-04-17 10:38:20|1457.79|1440.69|1457.22|1440.12|1457.87|1440.77|1457.22|1440.12|5
1650191910000|2022-04-17 10:38:30|1457.26|1440.16|1457.73|1440.63|1457.73|1440.63|1457.26|1440.16|7
1650191920000|2022-04-17 10:38:40|1457.94|1440.84|1457.59|1440.49|1457.94|1440.84|1457.24|1440.14|7
1650191940000|2022-04-17 10:39:00|1457.88|1440.78|1457.12|1440.02|1458.08|1440.98|1457.12|1440.02|16
1650191950000|2022-04-17 10:39:10|1457.15|1440.05|1458.16|1441.06|1458.2|1441.1|1457.11|1440.01|9
1650191960000|2022-04-17 10:39:20|1458.15|1441.05|1458.57|1441.47|1458.61|1441.51|1458.15|1441.05|5
1650191970000|2022-04-17 10:39:30|1458.54|1441.44|1458.55|1441.45|1458.55|1441.45|1458.54|1441.44|2
1650191980000|2022-04-17 10:39:40|1458.45|1441.35|1458.12|1441.02|1458.45|1441.35|1458.12|1441.02|14
1650191990000|2022-04-17 10:39:50|1458.06|1440.96|1458.09|1440.99|1458.12|1441.02|1458.06|1440.96|6
1650192000000|2022-04-17 10:40:00|1458.04|1440.94|1457.38|1440.28|1458.04|1440.94|1457.33|1440.23|14
1650192010000|2022-04-17 10:40:10|1457.37|1440.27|1456.57|1439.47|1457.37|1440.27|1456.56|1439.46|17
1650192020000|2022-04-17 10:40:20|1456.58|1439.48|1456.35|1439.25|1456.58|1439.48|1456.35|1439.25|10
1650192030000|2022-04-17 10:40:30|1456.34|1439.24|1456.55|1439.45|1456.55|1439.45|1456.3|1439.2|5
1650192040000|2022-04-17 10:40:40|1456.42|1439.32|1456.32|1439.22|1456.45|1439.35|1456.32|1439.22|15
1650192050000|2022-04-17 10:40:50|1456.34|1439.24|1456.08|1438.98|1456.34|1439.24|1456.07|1438.97|9
1650192060000|2022-04-17 10:41:00|1456.1|1439|1456.1|1439|1456.11|1439.01|1456.09|1438.99|5
1650192070000|2022-04-17 10:41:10|1456.09|1438.99|1456.1|1439|1456.1|1439|1456.09|1438.99|2
1650192080000|2022-04-17 10:41:20|1456.06|1438.96|1456.75|1439.65|1456.83|1439.73|1456.05|1438.95|14
1650192090000|2022-04-17 10:41:30|1456.73|1439.63|1456.72|1439.62|1456.73|1439.63|1456.09|1438.99|18
1650192100000|2022-04-17 10:41:40|1456.83|1439.73|1456.89|1439.79|1457|1439.9|1456.83|1439.73|15
1650192110000|2022-04-17 10:41:50|1456.88|1439.78|1456.86|1439.76|1456.88|1439.78|1456.86|1439.76|2
1650192120000|2022-04-17 10:42:00|1456.84|1439.74|1456.16|1439.06|1456.93|1439.83|1455.95|1438.85|26
1650192130000|2022-04-17 10:42:10|1456.18|1439.08|1456.09|1438.99|1457.06|1439.96|1456.09|1438.99|29
1650192140000|2022-04-17 10:42:20|1456.08|1438.98|1455.83|1438.73|1456.08|1438.98|1455.81|1438.71|19
1650192150000|2022-04-17 10:42:30|1455.9|1438.8|1455.54|1438.44|1455.9|1438.8|1455.45|1438.35|21
1650192160000|2022-04-17 10:42:40|1455.52|1438.42|1455.06|1437.96|1455.52|1438.42|1455.06|1437.96|13
1650192170000|2022-04-17 10:42:50|1454.95|1437.85|1455.72|1438.62|1455.92|1438.82|1454.79|1437.69|23
1650192180000|2022-04-17 10:43:00|1455.95|1438.85|1455.74|1438.64|1455.99|1438.89|1455.74|1438.64|6
1650192190000|2022-04-17 10:43:10|1455.77|1438.67|1454.98|1437.88|1455.77|1438.67|1454.98|1437.88|15
1650192200000|2022-04-17 10:43:20|1454.97|1437.87|1455.73|1438.63|1455.74|1438.64|1454.97|1437.87|24
1650192210000|2022-04-17 10:43:30|1455.75|1438.65|1455.82|1438.72|1455.97|1438.87|1455.72|1438.62|18
1650192220000|2022-04-17 10:43:40|1455.67|1438.57|1455.43|1438.33|1455.73|1438.63|1455.43|1438.33|19
1650192230000|2022-04-17 10:43:50|1455.41|1438.31|1455.38|1438.28|1455.41|1438.31|1455.38|1438.28|2
1650192240000|2022-04-17 10:44:00|1455.35|1438.25|1455.15|1438.05|1455.35|1438.25|1455.15|1438.05|2
1650192250000|2022-04-17 10:44:10|1455.14|1438.04|1455.24|1438.14|1455.69|1438.59|1455.05|1437.95|26
1650192260000|2022-04-17 10:44:20|1455.25|1438.15|1455.08|1437.98|1455.25|1438.15|1455.03|1437.93|18
1650192270000|2022-04-17 10:44:30|1455.06|1437.96|1455.05|1437.95|1455.07|1437.97|1455.05|1437.95|6
1650192280000|2022-04-17 10:44:40|1455.06|1437.96|1455.65|1438.55|1455.68|1438.58|1454.79|1437.69|23
1650192290000|2022-04-17 10:44:50|1455.63|1438.53|1455.16|1438.06|1455.63|1438.53|1455.16|1438.06|15
1650192300000|2022-04-17 10:45:00|1455.15|1438.05|1455.2|1438.1|1455.31|1438.21|1455.13|1438.03|13
1650192310000|2022-04-17 10:45:10|1455.22|1438.12|1455.07|1437.97|1455.22|1438.12|1454.76|1437.66|17
1650192320000|2022-04-17 10:45:20|1455.2|1438.1|1455.2|1438.1|1455.82|1438.72|1455.19|1438.09|20
1650192330000|2022-04-17 10:45:30|1455.15|1438.05|1455.1|1438|1455.19|1438.09|1455.1|1438|18
1650192340000|2022-04-17 10:45:40|1455.11|1438.01|1455.11|1438.01|1455.11|1438.01|1455.1|1438|3
1650192350000|2022-04-17 10:45:50|1455.18|1438.08|1455.18|1438.08|1455.18|1438.08|1455.17|1438.07|3
1650192360000|2022-04-17 10:46:00|1455.17|1438.07|1455.12|1438.02|1455.19|1438.09|1455.12|1438.02|5
1650192370000|2022-04-17 10:46:10|1455.14|1438.04|1454.53|1437.43|1455.14|1438.04|1454.53|1437.43|9
1650192380000|2022-04-17 10:46:20|1454.54|1437.44|1455.07|1437.97|1455.14|1438.04|1454.54|1437.44|17
1650192390000|2022-04-17 10:46:30|1455.08|1437.98|1455.13|1438.03|1455.15|1438.05|1455.08|1437.98|6
1650192400000|2022-04-17 10:46:40|1455.15|1438.05|1454.93|1437.83|1455.34|1438.24|1454.92|1437.82|18
1650192410000|2022-04-17 10:46:50|1454.95|1437.85|1455.97|1438.87|1455.97|1438.87|1454.95|1437.85|18
1650192420000|2022-04-17 10:47:00|1455.98|1438.88|1455.1|1438|1455.98|1438.88|1455.08|1437.98|20
1650192430000|2022-04-17 10:47:10|1455.08|1437.98|1454.77|1437.67|1455.08|1437.98|1454.57|1437.47|12
1650192440000|2022-04-17 10:47:20|1454.74|1437.64|1454.67|1437.57|1454.77|1437.67|1454.57|1437.47|7
1650192450000|2022-04-17 10:47:30|1454.65|1437.55|1454.23|1437.13|1454.65|1437.55|1454.23|1437.13|3
1650192460000|2022-04-17 10:47:40|1454.03|1436.93|1455|1437.9|1455.08|1437.98|1453.94|1436.84|21
1650192470000|2022-04-17 10:47:50|1454.95|1437.85|1454.93|1437.83|1454.97|1437.87|1454.76|1437.66|17
1650192480000|2022-04-17 10:48:00|1455|1437.9|1454.76|1437.66|1455|1437.9|1454.66|1437.56|16
1650192490000|2022-04-17 10:48:10|1454.8|1437.7|1455.21|1438.11|1455.21|1438.11|1454.77|1437.67|11
1650192500000|2022-04-17 10:48:20|1455.2|1438.1|1455.81|1438.71|1455.89|1438.79|1455.2|1438.1|12
1650192510000|2022-04-17 10:48:30|1455.8|1438.7|1455.02|1437.92|1455.81|1438.71|1455.02|1437.92|16
1650192520000|2022-04-17 10:48:40|1455.01|1437.91|1455.01|1437.91|1455.01|1437.91|1455.01|1437.91|1
1650192530000|2022-04-17 10:48:50|1455.02|1437.92|1454.92|1437.82|1455.02|1437.92|1454.92|1437.82|4
1650192540000|2022-04-17 10:49:00|1454.9|1437.8|1454.9|1437.8|1454.9|1437.8|1454.9|1437.8|1
1650192550000|2022-04-17 10:49:10|1454.87|1437.77|1454.74|1437.64|1454.87|1437.77|1454.61|1437.51|9
1650192560000|2022-04-17 10:49:20|1454.76|1437.66|1455.12|1438.02|1455.35|1438.25|1454.37|1437.27|21
1650192570000|2022-04-17 10:49:30|1455.11|1438.01|1455.1|1438|1455.16|1438.06|1455.06|1437.96|19
1650192580000|2022-04-17 10:49:40|1455.11|1438.01|1455.18|1438.08|1455.18|1438.08|1455.1|1438|9
1650192590000|2022-04-17 10:49:50|1455.16|1438.06|1455.07|1437.97|1455.31|1438.21|1454.76|1437.66|16
1650192600000|2022-04-17 10:50:00|1455.08|1437.98|1455.52|1438.42|1456.09|1438.99|1455.08|1437.98|28
1650192610000|2022-04-17 10:50:10|1455.51|1438.41|1455.26|1438.16|1455.53|1438.43|1455.25|1438.15|12
1650192620000|2022-04-17 10:50:20|1455.24|1438.14|1455.18|1438.08|1455.24|1438.14|1455.18|1438.08|2
1650192630000|2022-04-17 10:50:30|1455.19|1438.09|1454.81|1437.71|1455.29|1438.19|1454.81|1437.71|11
1650192640000|2022-04-17 10:50:40|1454.83|1437.73|1455.18|1438.08|1455.2|1438.1|1454.74|1437.64|16
1650192650000|2022-04-17 10:50:50|1455.19|1438.09|1455.9|1438.8|1455.96|1438.86|1455.19|1438.09|10
1650192660000|2022-04-17 10:51:00|1456.04|1438.94|1456.01|1438.91|1456.04|1438.94|1456.01|1438.91|3
1650192670000|2022-04-17 10:51:10|1455.99|1438.89|1455.99|1438.89|1455.99|1438.89|1455.99|1438.89|1
1650192680000|2022-04-17 10:51:20|1456.08|1438.98|1455.14|1438.04|1456.1|1439|1455.13|1438.03|14
1650192690000|2022-04-17 10:51:30|1455.15|1438.05|1455.94|1438.84|1455.94|1438.84|1455.14|1438.04|12
1650192700000|2022-04-17 10:51:40|1456.18|1439.08|1456.15|1439.05|1456.18|1439.08|1456.15|1439.05|2
1650192710000|2022-04-17 10:51:50|1456.21|1439.11|1456.21|1439.11|1456.21|1439.11|1456.21|1439.11|1
1650192720000|2022-04-17 10:52:00|1456.37|1439.27|1456.56|1439.46|1456.62|1439.52|1456.37|1439.27|4
1650192730000|2022-04-17 10:52:10|1456.7|1439.6|1456.83|1439.73|1456.83|1439.73|1456.7|1439.6|2
1650192740000|2022-04-17 10:52:20|1456.85|1439.75|1456.42|1439.32|1456.93|1439.83|1456.42|1439.32|13
1650192750000|2022-04-17 10:52:30|1456.43|1439.33|1456.87|1439.77|1456.89|1439.79|1456.43|1439.33|7
1650192760000|2022-04-17 10:52:40|1456.6|1439.5|1456.6|1439.5|1456.6|1439.5|1456.6|1439.5|1
1650192780000|2022-04-17 10:53:00|1456.83|1439.73|1456.51|1439.41|1456.83|1439.73|1456.51|1439.41|5
1650192790000|2022-04-17 10:53:10|1456.52|1439.42|1457.15|1440.05|1457.15|1440.05|1456.28|1439.18|11
1650192800000|2022-04-17 10:53:20|1457.17|1440.07|1457.36|1440.26|1457.36|1440.26|1457.17|1440.07|5
1650192810000|2022-04-17 10:53:30|1457.66|1440.56|1457.55|1440.45|1457.68|1440.58|1457.53|1440.43|8
1650192830000|2022-04-17 10:53:50|1457.53|1440.43|1457.53|1440.43|1457.53|1440.43|1457.53|1440.43|1
1650192840000|2022-04-17 10:54:00|1457.52|1440.42|1457.37|1440.27|1457.66|1440.56|1457.37|1440.27|11
1650192850000|2022-04-17 10:54:10|1457.34|1440.24|1457.05|1439.95|1457.34|1440.24|1457.05|1439.95|3
1650192860000|2022-04-17 10:54:20|1456.87|1439.77|1456.87|1439.77|1456.87|1439.77|1456.87|1439.77|1
1650192870000|2022-04-17 10:54:30|1456.81|1439.71|1456.88|1439.78|1456.88|1439.78|1456.43|1439.33|24
1650192890000|2022-04-17 10:54:50|1457.08|1439.98|1457.47|1440.37|1457.47|1440.37|1457.08|1439.98|6
1650192900000|2022-04-17 10:55:00|1457.24|1440.14|1457.06|1439.96|1457.24|1440.14|1457.06|1439.96|4
1650192920000|2022-04-17 10:55:20|1457.13|1440.03|1457.13|1440.03|1457.13|1440.03|1457.13|1440.03|1
1650192930000|2022-04-17 10:55:30|1457.1|1440|1457.59|1440.49|1457.59|1440.49|1457.1|1440|4
1650192940000|2022-04-17 10:55:40|1457.57|1440.47|1457.21|1440.11|1457.69|1440.59|1457.17|1440.07|10
1650192950000|2022-04-17 10:55:50|1457.17|1440.07|1457.06|1439.96|1457.17|1440.07|1457.06|1439.96|5
1650192960000|2022-04-17 10:56:00|1456.99|1439.89|1457.09|1439.99|1457.19|1440.09|1456.99|1439.89|9
1650192970000|2022-04-17 10:56:10|1457.15|1440.05|1457.96|1440.86|1457.97|1440.87|1457.15|1440.05|13
1650192980000|2022-04-17 10:56:20|1458|1440.9|1457.09|1439.99|1458|1440.9|1457.09|1439.99|20
1650192990000|2022-04-17 10:56:30|1457.04|1439.94|1457.11|1440.01|1457.13|1440.03|1456.98|1439.88|18
1650193000000|2022-04-17 10:56:40|1457.13|1440.03|1457.08|1439.98|1457.46|1440.36|1457.07|1439.97|20
1650193010000|2022-04-17 10:56:50|1457.04|1439.94|1456.69|1439.59|1457.04|1439.94|1456.69|1439.59|8
1650193020000|2022-04-17 10:57:00|1456.65|1439.55|1456.29|1439.19|1456.65|1439.55|1456.25|1439.15|18
1650193030000|2022-04-17 10:57:10|1456.27|1439.17|1456.22|1439.12|1456.27|1439.17|1456.09|1438.99|12
1650193040000|2022-04-17 10:57:20|1456.23|1439.13|1456.33|1439.23|1456.34|1439.24|1456.23|1439.13|8
1650193050000|2022-04-17 10:57:30|1456.31|1439.21|1456.18|1439.08|1456.32|1439.22|1455.96|1438.86|17
1650193060000|2022-04-17 10:57:40|1456.19|1439.09|1456.98|1439.88|1457.03|1439.93|1456.19|1439.09|14
1650193070000|2022-04-17 10:57:50|1457.03|1439.93|1456.89|1439.79|1457.03|1439.93|1456.89|1439.79|6
1650193080000|2022-04-17 10:58:00|1456.88|1439.78|1456.35|1439.25|1456.88|1439.78|1456.3|1439.2|12
1650193090000|2022-04-17 10:58:10|1456.34|1439.24|1456.84|1439.74|1456.84|1439.74|1456.31|1439.21|14
1650193100000|2022-04-17 10:58:20|1456.95|1439.85|1457.34|1440.24|1457.34|1440.24|1456.95|1439.85|7
1650193110000|2022-04-17 10:58:30|1457.86|1440.76|1457.86|1440.76|1457.86|1440.76|1457.86|1440.76|1
1650193130000|2022-04-17 10:58:50|1457.85|1440.75|1457.43|1440.33|1457.85|1440.75|1457.4|1440.3|14
1650193140000|2022-04-17 10:59:00|1457.29|1440.19|1457.42|1440.32|1457.42|1440.32|1457.29|1440.19|4
1650193150000|2022-04-17 10:59:10|1457.41|1440.31|1457.37|1440.27|1457.41|1440.31|1457.3|1440.2|6
1650193160000|2022-04-17 10:59:20|1457.38|1440.28|1457.38|1440.28|1457.38|1440.28|1457.38|1440.28|1
1650193170000|2022-04-17 10:59:30|1457.39|1440.29|1457.37|1440.27|1457.39|1440.29|1457.37|1440.27|2
1650193180000|2022-04-17 10:59:40|1457.34|1440.24|1457.79|1440.69|1457.79|1440.69|1457.17|1440.07|17
1650193190000|2022-04-17 10:59:50|1457.76|1440.66|1457.42|1440.32|1457.9|1440.8|1457.42|1440.32|13
1650193200000|2022-04-17 11:00:00|1457.41|1440.31|1457.54|1440.44|1457.55|1440.45|1457.41|1440.31|4
1650193210000|2022-04-17 11:00:10|1457.45|1440.35|1457.93|1440.83|1457.93|1440.83|1457.45|1440.35|11
1650193220000|2022-04-17 11:00:20|1457.94|1440.84|1457.96|1440.86|1457.96|1440.86|1457.94|1440.84|2
1650193230000|2022-04-17 11:00:30|1457.95|1440.85|1458.07|1440.97|1458.07|1440.97|1457.95|1440.85|8
1650193240000|2022-04-17 11:00:40|1458.08|1440.98|1458.44|1441.34|1458.44|1441.34|1458.08|1440.98|4
1650193250000|2022-04-17 11:00:50|1458.64|1441.54|1458.86|1441.76|1458.86|1441.76|1458.64|1441.54|7
1650193260000|2022-04-17 11:01:00|1458.85|1441.75|1458.85|1441.75|1458.85|1441.75|1458.85|1441.75|1
1650193300000|2022-04-17 11:01:40|1458.86|1441.76|1458.86|1441.76|1458.86|1441.76|1458.86|1441.76|1
1650193310000|2022-04-17 11:01:50|1458.93|1441.83|1458.93|1441.83|1458.93|1441.83|1458.93|1441.83|1
1650193320000|2022-04-17 11:02:00|1458.96|1441.86|1458.96|1441.86|1458.96|1441.86|1458.96|1441.86|1
1650193330000|2022-04-17 11:02:10|1458.91|1441.81|1458.91|1441.81|1458.91|1441.81|1458.91|1441.81|1
1650193340000|2022-04-17 11:02:20|1458.73|1441.63|1458.73|1441.63|1458.73|1441.63|1458.73|1441.63|1
1650193360000|2022-04-17 11:02:40|1458.75|1441.65|1459.03|1441.93|1459.03|1441.93|1458.73|1441.63|4
1650193370000|2022-04-17 11:02:50|1458.87|1441.77|1458.94|1441.84|1458.96|1441.86|1458.87|1441.77|9
1650193380000|2022-04-17 11:03:00|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1459.01|1441.91|1
1650193390000|2022-04-17 11:03:10|1458.99|1441.89|1458.99|1441.89|1458.99|1441.89|1458.99|1441.89|1
1650193400000|2022-04-17 11:03:20|1459.03|1441.93|1459.73|1442.63|1459.76|1442.66|1459.03|1441.93|11
1650193410000|2022-04-17 11:03:30|1459.9|1442.8|1459.97|1442.87|1459.97|1442.87|1459.9|1442.8|2
1650193420000|2022-04-17 11:03:40|1460|1442.9|1460|1442.9|1460|1442.9|1460|1442.9|1
1650193430000|2022-04-17 11:03:50|1459.99|1442.89|1460.02|1442.92|1460.02|1442.92|1459.99|1442.89|2
1650193450000|2022-04-17 11:04:10|1460|1442.9|1460|1442.9|1460|1442.9|1460|1442.9|1
1650193460000|2022-04-17 11:04:20|1459.99|1442.89|1461.39|1444.29|1461.39|1444.29|1459.99|1442.89|12
1650193470000|2022-04-17 11:04:30|1461.44|1444.34|1461.99|1444.89|1461.99|1444.89|1461.44|1444.34|6
1650193480000|2022-04-17 11:04:40|1461.98|1444.88|1461.82|1444.72|1462.01|1444.91|1461.81|1444.71|5
1650193490000|2022-04-17 11:04:50|1461.77|1444.67|1461.89|1444.79|1462.02|1444.92|1461.77|1444.67|6
1650193500000|2022-04-17 11:05:00|1461.9|1444.8|1461.92|1444.82|1461.92|1444.82|1461.9|1444.8|2
1650193510000|2022-04-17 11:05:10|1461.91|1444.81|1461.23|1444.13|1461.91|1444.81|1461.19|1444.09|13
1650193520000|2022-04-17 11:05:20|1461.24|1444.14|1461.25|1444.15|1461.27|1444.17|1461.24|1444.14|5
1650193530000|2022-04-17 11:05:30|1461.24|1444.14|1461.14|1444.04|1461.25|1444.15|1461.14|1444.04|8
1650193540000|2022-04-17 11:05:40|1461.13|1444.03|1461.12|1444.02|1461.14|1444.04|1461.12|1444.02|8
1650193560000|2022-04-17 11:06:00|1461.07|1443.97|1461.07|1443.97|1461.07|1443.97|1461.07|1443.97|1
1650193610000|2022-04-17 11:06:50|1461.08|1443.98|1461.07|1443.97|1461.12|1444.02|1461.07|1443.97|10
1650193620000|2022-04-17 11:07:00|1461.09|1443.99|1461.07|1443.97|1461.11|1444.01|1461.07|1443.97|5
1650193630000|2022-04-17 11:07:10|1461.12|1444.02|1460.78|1443.68|1461.12|1444.02|1460.73|1443.63|13
1650193650000|2022-04-17 11:07:30|1460.79|1443.69|1460.79|1443.69|1460.79|1443.69|1460.79|1443.69|1
1650193660000|2022-04-17 11:07:40|1460.78|1443.68|1460.66|1443.56|1460.78|1443.68|1460.66|1443.56|2
1650193680000|2022-04-17 11:08:00|1460.78|1443.68|1460.77|1443.67|1460.78|1443.68|1460.77|1443.67|2
1650193690000|2022-04-17 11:08:10|1460.83|1443.73|1460.83|1443.73|1460.83|1443.73|1460.83|1443.73|1
1650193710000|2022-04-17 11:08:30|1460.82|1443.72|1460.82|1443.72|1460.82|1443.72|1460.82|1443.72|1
1650193720000|2022-04-17 11:08:40|1460.77|1443.67|1460.78|1443.68|1460.78|1443.68|1460.77|1443.67|2
1650193730000|2022-04-17 11:08:50|1460.77|1443.67|1460.77|1443.67|1460.78|1443.68|1460.77|1443.67|3
1650193740000|2022-04-17 11:09:00|1460.76|1443.66|1460.76|1443.66|1460.77|1443.67|1460.76|1443.66|3
1650193750000|2022-04-17 11:09:10|1460.78|1443.68|1460.78|1443.68|1460.78|1443.68|1460.78|1443.68|1
1650193760000|2022-04-17 11:09:20|1460.79|1443.69|1460.79|1443.69|1460.79|1443.69|1460.79|1443.69|1
1650193770000|2022-04-17 11:09:30|1460.76|1443.66|1460.81|1443.71|1460.81|1443.71|1460.76|1443.66|2
1650193780000|2022-04-17 11:09:40|1460.86|1443.76|1461.45|1444.35|1461.45|1444.35|1460.86|1443.76|20
1650193790000|2022-04-17 11:09:50|1461.42|1444.32|1461.02|1443.92|1461.42|1444.32|1461|1443.9|12
1650193800000|2022-04-17 11:10:00|1461.01|1443.91|1461|1443.9|1461.01|1443.91|1460.98|1443.88|3
1650193830000|2022-04-17 11:10:30|1461.01|1443.91|1461.01|1443.91|1461.02|1443.92|1461.01|1443.91|3
1650193840000|2022-04-17 11:10:40|1461.03|1443.93|1461.05|1443.95|1461.07|1443.97|1461.03|1443.93|3
1650193860000|2022-04-17 11:11:00|1461.03|1443.93|1460.96|1443.86|1461.03|1443.93|1460.96|1443.86|4
1650193880000|2022-04-17 11:11:20|1460.97|1443.87|1461.01|1443.91|1461.01|1443.91|1460.95|1443.85|7
1650193890000|2022-04-17 11:11:30|1461.03|1443.93|1461.08|1443.98|1461.08|1443.98|1461.01|1443.91|5
1650193900000|2022-04-17 11:11:40|1461.06|1443.96|1461.06|1443.96|1461.06|1443.96|1461.05|1443.95|3
1650193910000|2022-04-17 11:11:50|1461.1|1444|1461.2|1444.1|1461.2|1444.1|1461.1|1444|4
1650193920000|2022-04-17 11:12:00|1461.24|1444.14|1461.22|1444.12|1461.24|1444.14|1461.22|1444.12|2
1650193940000|2022-04-17 11:12:20|1461.18|1444.08|1460.47|1443.37|1461.18|1444.08|1460.47|1443.37|14
1650193950000|2022-04-17 11:12:30|1460.37|1443.27|1460.28|1443.18|1460.39|1443.29|1460.24|1443.14|13
1650193960000|2022-04-17 11:12:40|1460.25|1443.15|1460.3|1443.2|1460.3|1443.2|1460.24|1443.14|11
1650193970000|2022-04-17 11:12:50|1460.28|1443.18|1461.02|1443.92|1461.05|1443.95|1460.28|1443.18|14
1650193980000|2022-04-17 11:13:00|1461.01|1443.91|1461.19|1444.09|1461.19|1444.09|1461|1443.9|3
1650194000000|2022-04-17 11:13:20|1461.18|1444.08|1461.18|1444.08|1461.18|1444.08|1461.18|1444.08|1
1650194010000|2022-04-17 11:13:30|1461.19|1444.09|1461.19|1444.09|1461.19|1444.09|1461.19|1444.09|1
1650194020000|2022-04-17 11:13:40|1461.18|1444.08|1461.07|1443.97|1461.18|1444.08|1461.07|1443.97|3
1650194030000|2022-04-17 11:13:50|1461|1443.9|1461|1443.9|1461|1443.9|1461|1443.9|1
1650194050000|2022-04-17 11:14:10|1461.07|1443.97|1461.08|1443.98|1461.08|1443.98|1461.07|1443.97|2
1650194070000|2022-04-17 11:14:30|1461.06|1443.96|1460.18|1443.08|1461.06|1443.96|1460.18|1443.08|11
1650194080000|2022-04-17 11:14:40|1460.2|1443.1|1460.15|1443.05|1460.2|1443.1|1460.13|1443.03|5
1650194090000|2022-04-17 11:14:50|1460.14|1443.04|1460.14|1443.04|1460.14|1443.04|1460.14|1443.04|1
1650194100000|2022-04-17 11:15:00|1460.11|1443.01|1460.1|1443|1460.11|1443.01|1460.1|1443|2
1650194110000|2022-04-17 11:15:10|1460.09|1442.99|1460.09|1442.99|1460.09|1442.99|1460.09|1442.99|1
1650194120000|2022-04-17 11:15:20|1460.06|1442.96|1459.89|1442.79|1460.06|1442.96|1459.78|1442.68|12
1650194130000|2022-04-17 11:15:30|1459.87|1442.77|1459.88|1442.78|1459.89|1442.79|1459.87|1442.77|4
1650194140000|2022-04-17 11:15:40|1459.89|1442.79|1459.89|1442.79|1459.89|1442.79|1459.89|1442.79|1
1650194150000|2022-04-17 11:15:50|1459.9|1442.8|1459.94|1442.84|1459.94|1442.84|1459.9|1442.8|3
1650194160000|2022-04-17 11:16:00|1460.03|1442.93|1460.03|1442.93|1460.03|1442.93|1460.03|1442.93|1
1650194170000|2022-04-17 11:16:10|1460.04|1442.94|1460.02|1442.92|1460.04|1442.94|1459.99|1442.89|4
1650194180000|2022-04-17 11:16:20|1459.98|1442.88|1459.67|1442.57|1459.98|1442.88|1459.63|1442.53|11
1650194190000|2022-04-17 11:16:30|1459.63|1442.53|1459.2|1442.1|1459.64|1442.54|1459.2|1442.1|13
1650194200000|2022-04-17 11:16:40|1459.23|1442.13|1459.17|1442.07|1459.23|1442.13|1459.17|1442.07|5
1650194210000|2022-04-17 11:16:50|1459.15|1442.05|1459.02|1441.92|1459.15|1442.05|1459.02|1441.92|8
1650194220000|2022-04-17 11:17:00|1459.03|1441.93|1458.2|1441.1|1459.05|1441.95|1458.2|1441.1|24
1650194230000|2022-04-17 11:17:10|1458.23|1441.13|1458.21|1441.11|1458.23|1441.13|1458.2|1441.1|7
1650194240000|2022-04-17 11:17:20|1458.28|1441.18|1458.21|1441.11|1458.28|1441.18|1458.21|1441.11|5
1650194250000|2022-04-17 11:17:30|1458.22|1441.12|1458.22|1441.12|1458.22|1441.12|1458.22|1441.12|1
1650194260000|2022-04-17 11:17:40|1458.3|1441.2|1458.21|1441.11|1458.31|1441.21|1458.2|1441.1|10
1650194270000|2022-04-17 11:17:50|1458.2|1441.1|1458.2|1441.1|1458.22|1441.12|1458.17|1441.07|8
1650194280000|2022-04-17 11:18:00|1458.19|1441.09|1458.21|1441.11|1458.23|1441.13|1458.18|1441.08|6
1650194290000|2022-04-17 11:18:10|1458.56|1441.46|1460|1442.9|1460|1442.9|1458.56|1441.46|13
1650194300000|2022-04-17 11:18:20|1459.99|1442.89|1460.04|1442.94|1460.04|1442.94|1459.99|1442.89|2
1650194320000|2022-04-17 11:18:40|1460.01|1442.91|1459.56|1442.46|1460.21|1443.11|1459.56|1442.46|15
1650194330000|2022-04-17 11:18:50|1459.64|1442.54|1459.77|1442.67|1460.02|1442.92|1459.49|1442.39|16
1650194340000|2022-04-17 11:19:00|1459.57|1442.47|1459.45|1442.35|1459.57|1442.47|1459.34|1442.24|18
1650194350000|2022-04-17 11:19:10|1459.49|1442.39|1460.31|1443.21|1460.31|1443.21|1459.45|1442.35|15
1650194360000|2022-04-17 11:19:20|1460.3|1443.2|1460.38|1443.28|1460.38|1443.28|1460.14|1443.04|13
1650194370000|2022-04-17 11:19:30|1460.37|1443.27|1460.5|1443.4|1460.5|1443.4|1460.33|1443.23|3
1650194380000|2022-04-17 11:19:40|1460.71|1443.61|1461.6|1444.5|1461.6|1444.5|1460.71|1443.61|13
1650194390000|2022-04-17 11:19:50|1461.59|1444.49|1461.16|1444.06|1461.59|1444.49|1461.16|1444.06|8
1650194400000|2022-04-17 11:20:00|1460.71|1443.61|1460.35|1443.25|1460.71|1443.61|1460.27|1443.17|16
1650194410000|2022-04-17 11:20:10|1460.26|1443.16|1461.08|1443.98|1461.08|1443.98|1460.26|1443.16|10
1650194420000|2022-04-17 11:20:20|1461.44|1444.34|1461.13|1444.03|1461.44|1444.34|1461.11|1444.01|6
1650194430000|2022-04-17 11:20:30|1461.12|1444.02|1460.89|1443.79|1461.13|1444.03|1460.89|1443.79|4
1650194460000|2022-04-17 11:21:00|1460.9|1443.8|1460.9|1443.8|1460.9|1443.8|1460.9|1443.8|1
1650194470000|2022-04-17 11:21:10|1460.89|1443.79|1460.89|1443.79|1460.89|1443.79|1460.89|1443.79|1
1650194480000|2022-04-17 11:21:20|1460.88|1443.78|1460.25|1443.15|1460.88|1443.78|1460.25|1443.15|23
1650194500000|2022-04-17 11:21:40|1460.23|1443.13|1460.44|1443.34|1460.44|1443.34|1460.09|1442.99|12
1650194510000|2022-04-17 11:21:50|1460.52|1443.42|1460.83|1443.73|1460.83|1443.73|1460.52|1443.42|3
1650194520000|2022-04-17 11:22:00|1460.85|1443.75|1460.43|1443.33|1461.07|1443.97|1460.42|1443.32|18
1650194530000|2022-04-17 11:22:10|1460.42|1443.32|1460.27|1443.17|1460.44|1443.34|1460.27|1443.17|7
1650194540000|2022-04-17 11:22:20|1460.26|1443.16|1460.26|1443.16|1460.27|1443.17|1460.24|1443.14|7
1650194550000|2022-04-17 11:22:30|1460.24|1443.14|1460.23|1443.13|1460.24|1443.14|1460.18|1443.08|6
1650194560000|2022-04-17 11:22:40|1460.2|1443.1|1459.66|1442.56|1460.23|1443.13|1459.66|1442.56|11
1650194570000|2022-04-17 11:22:50|1459.53|1442.43|1460.39|1443.29|1460.39|1443.29|1459.39|1442.29|17
1650194580000|2022-04-17 11:23:00|1460.8|1443.7|1460.87|1443.77|1460.89|1443.79|1460.65|1443.55|13
1650194590000|2022-04-17 11:23:10|1460.82|1443.72|1460.19|1443.09|1460.85|1443.75|1460.19|1443.09|12
1650194600000|2022-04-17 11:23:20|1460.17|1443.07|1460.24|1443.14|1460.25|1443.15|1460.17|1443.07|8
1650194610000|2022-04-17 11:23:30|1460.2|1443.1|1460.22|1443.12|1460.24|1443.14|1460.2|1443.1|8
1650194620000|2022-04-17 11:23:40|1460.23|1443.13|1460.23|1443.13|1460.25|1443.15|1460.21|1443.11|9
1650194630000|2022-04-17 11:23:50|1460.22|1443.12|1460.91|1443.81|1460.92|1443.82|1459.77|1442.67|19
1650194650000|2022-04-17 11:24:10|1460.88|1443.78|1461.04|1443.94|1461.04|1443.94|1460.88|1443.78|2
1650194670000|2022-04-17 11:24:30|1461.05|1443.95|1461.01|1443.91|1461.05|1443.95|1460.49|1443.39|16
1650194680000|2022-04-17 11:24:40|1461.14|1444.04|1461.58|1444.48|1461.58|1444.48|1461.14|1444.04|6
1650194690000|2022-04-17 11:24:50|1461.53|1444.43|1461.53|1444.43|1461.53|1444.43|1461.51|1444.41|3
1650194700000|2022-04-17 11:25:00|1461.8|1444.7|1461.8|1444.7|1461.8|1444.7|1461.8|1444.7|1
1650194730000|2022-04-17 11:25:30|1461.77|1444.67|1461.64|1444.54|1461.77|1444.67|1461.38|1444.28|11
1650194740000|2022-04-17 11:25:40|1461.71|1444.61|1462.65|1445.55|1462.65|1445.55|1461.71|1444.61|12
1650194750000|2022-04-17 11:25:50|1462.88|1445.78|1462.88|1445.78|1462.88|1445.78|1462.88|1445.78|1
1650194760000|2022-04-17 11:26:00|1462.87|1445.77|1463.21|1446.11|1463.21|1446.11|1462.87|1445.77|4
1650194770000|2022-04-17 11:26:10|1463.25|1446.15|1463.07|1445.97|1463.25|1446.15|1463.07|1445.97|4
1650194780000|2022-04-17 11:26:20|1463.03|1445.93|1463.68|1446.58|1463.68|1446.58|1463.03|1445.93|6
1650194790000|2022-04-17 11:26:30|1463.76|1446.66|1464|1446.9|1464|1446.9|1463.76|1446.66|9
1650194820000|2022-04-17 11:27:00|1463.99|1446.89|1463.93|1446.83|1463.99|1446.89|1463.93|1446.83|6
1650194830000|2022-04-17 11:27:10|1463.84|1446.74|1463.48|1446.38|1463.84|1446.74|1463.48|1446.38|2
1650194840000|2022-04-17 11:27:20|1463.46|1446.36|1463.8|1446.7|1463.92|1446.82|1463.4|1446.3|8
1650194850000|2022-04-17 11:27:30|1463.99|1446.89|1464.5|1447.4|1464.5|1447.4|1463.99|1446.89|8
1650194860000|2022-04-17 11:27:40|1464.48|1447.38|1463.96|1446.86|1464.5|1447.4|1463.68|1446.58|25
1650194870000|2022-04-17 11:27:50|1464.05|1446.95|1464|1446.9|1464.07|1446.97|1463.59|1446.49|18
1650194880000|2022-04-17 11:28:00|1464.2|1447.1|1463.99|1446.89|1464.2|1447.1|1463.96|1446.86|17
1650194890000|2022-04-17 11:28:10|1464.03|1446.93|1464.19|1447.09|1464.3|1447.2|1464.03|1446.93|4
1650194900000|2022-04-17 11:28:20|1464.47|1447.37|1464.6|1447.5|1464.63|1447.53|1464.47|1447.37|5
1650194910000|2022-04-17 11:28:30|1464.59|1447.49|1464.71|1447.61|1464.71|1447.61|1464.59|1447.49|2
1650194920000|2022-04-17 11:28:40|1464.7|1447.6|1464.8|1447.7|1464.8|1447.7|1464.7|1447.6|2
1650194930000|2022-04-17 11:28:50|1464.88|1447.78|1464.88|1447.78|1464.88|1447.78|1464.88|1447.78|1
1650194940000|2022-04-17 11:29:00|1464.86|1447.76|1464.17|1447.07|1464.86|1447.76|1464.14|1447.04|8
1650194950000|2022-04-17 11:29:10|1464.14|1447.04|1464.51|1447.41|1464.51|1447.41|1464.1|1447|11
1650194960000|2022-04-17 11:29:20|1464.58|1447.48|1464.84|1447.74|1464.92|1447.82|1464.58|1447.48|4
1650194970000|2022-04-17 11:29:30|1464.74|1447.64|1464.74|1447.64|1464.74|1447.64|1464.74|1447.64|1
1650194980000|2022-04-17 11:29:40|1464.72|1447.62|1464.28|1447.18|1464.72|1447.62|1464.22|1447.12|12
1650194990000|2022-04-17 11:29:50|1464.29|1447.19|1464.4|1447.3|1464.4|1447.3|1464.28|1447.18|9
1650195000000|2022-04-17 11:30:00|1464.29|1447.19|1464.68|1447.58|1464.77|1447.67|1464.29|1447.19|10
1650195010000|2022-04-17 11:30:10|1464.7|1447.6|1464.7|1447.6|1464.7|1447.6|1464.7|1447.6|1
1650195020000|2022-04-17 11:30:20|1464.68|1447.58|1464.21|1447.11|1464.75|1447.65|1464.21|1447.11|7
1650195030000|2022-04-17 11:30:30|1464.3|1447.2|1464.87|1447.77|1464.87|1447.77|1464.12|1447.02|15
1650195040000|2022-04-17 11:30:40|1464.88|1447.78|1464.89|1447.79|1464.89|1447.79|1464.88|1447.78|2
1650195050000|2022-04-17 11:30:50|1464.87|1447.77|1464.87|1447.77|1464.87|1447.77|1464.87|1447.77|1
1650195060000|2022-04-17 11:31:00|1464.88|1447.78|1464.94|1447.84|1465.05|1447.95|1464.88|1447.78|7
1650195070000|2022-04-17 11:31:10|1465.04|1447.94|1465.01|1447.91|1465.04|1447.94|1465|1447.9|3
1650195080000|2022-04-17 11:31:20|1465|1447.9|1465|1447.9|1465.01|1447.91|1464.96|1447.86|8
1650195090000|2022-04-17 11:31:30|1464.98|1447.88|1463.65|1446.55|1464.98|1447.88|1463.65|1446.55|13
1650195100000|2022-04-17 11:31:40|1463.67|1446.57|1464.01|1446.91|1464.02|1446.92|1463.44|1446.34|8
1650195110000|2022-04-17 11:31:50|1464|1446.9|1463.94|1446.84|1464.03|1446.93|1463.58|1446.48|20
1650195120000|2022-04-17 11:32:00|1464.11|1447.01|1464.17|1447.07|1464.22|1447.12|1464.07|1446.97|9
1650195130000|2022-04-17 11:32:10|1464.19|1447.09|1464.33|1447.23|1464.33|1447.23|1464.19|1447.09|2
1650195140000|2022-04-17 11:32:20|1464.32|1447.22|1464.06|1446.96|1464.32|1447.22|1464.06|1446.96|2
1650195150000|2022-04-17 11:32:30|1464.05|1446.95|1464.05|1446.95|1464.05|1446.95|1464.05|1446.95|1
1650195160000|2022-04-17 11:32:40|1464.08|1446.98|1464.11|1447.01|1464.11|1447.01|1464.07|1446.97|4
1650195170000|2022-04-17 11:32:50|1464.1|1447|1464.08|1446.98|1464.1|1447|1464.08|1446.98|2
1650195180000|2022-04-17 11:33:00|1464.17|1447.07|1464.63|1447.53|1464.63|1447.53|1464.15|1447.05|8
1650195200000|2022-04-17 11:33:20|1464.87|1447.77|1464.89|1447.79|1464.9|1447.8|1464.87|1447.77|3
1650195210000|2022-04-17 11:33:30|1464.88|1447.78|1464.88|1447.78|1464.88|1447.78|1464.88|1447.78|1
1650195220000|2022-04-17 11:33:40|1464.86|1447.76|1464.13|1447.03|1464.86|1447.76|1464.13|1447.03|9
1650195230000|2022-04-17 11:33:50|1464.14|1447.04|1464.01|1446.91|1464.14|1447.04|1464|1446.9|3
1650195240000|2022-04-17 11:34:00|1464|1446.9|1463.94|1446.84|1464|1446.9|1463.94|1446.84|7
1650195250000|2022-04-17 11:34:10|1464.01|1446.91|1463.1|1446|1464.01|1446.91|1463.09|1445.99|17
1650195260000|2022-04-17 11:34:20|1463|1445.9|1463.01|1445.91|1463.01|1445.91|1463|1445.9|2
1650195270000|2022-04-17 11:34:30|1462.89|1445.79|1462.89|1445.79|1462.89|1445.79|1462.89|1445.79|1
1650195280000|2022-04-17 11:34:40|1462.9|1445.8|1462.92|1445.82|1462.94|1445.84|1462.9|1445.8|10
1650195290000|2022-04-17 11:34:50|1462.93|1445.83|1462.94|1445.84|1462.95|1445.85|1462.93|1445.83|7
1650195300000|2022-04-17 11:35:00|1462.95|1445.85|1463.05|1445.95|1463.07|1445.97|1462.95|1445.85|7
1650195310000|2022-04-17 11:35:10|1463.06|1445.96|1463.06|1445.96|1463.06|1445.96|1463.05|1445.95|5
1650195320000|2022-04-17 11:35:20|1463.07|1445.97|1463.08|1445.98|1463.08|1445.98|1463.07|1445.97|2
1650195330000|2022-04-17 11:35:30|1463.07|1445.97|1463.08|1445.98|1463.08|1445.98|1463.07|1445.97|6
1650195340000|2022-04-17 11:35:40|1463.07|1445.97|1463.08|1445.98|1463.08|1445.98|1463.07|1445.97|2
1650195350000|2022-04-17 11:35:50|1463.16|1446.06|1463.14|1446.04|1463.16|1446.06|1463.1|1446|9
1650195360000|2022-04-17 11:36:00|1463.17|1446.07|1463.14|1446.04|1463.18|1446.08|1463.14|1446.04|4
1650195370000|2022-04-17 11:36:10|1463.15|1446.05|1463.15|1446.05|1463.17|1446.07|1463.14|1446.04|4
1650195380000|2022-04-17 11:36:20|1463.16|1446.06|1463.16|1446.06|1463.16|1446.06|1463.16|1446.06|1
1650195390000|2022-04-17 11:36:30|1463.15|1446.05|1463.15|1446.05|1463.15|1446.05|1463.15|1446.05|1
1650195400000|2022-04-17 11:36:40|1463.09|1445.99|1463.1|1446|1463.1|1446|1463.08|1445.98|6
1650195410000|2022-04-17 11:36:50|1463.11|1446.01|1463.26|1446.16|1463.26|1446.16|1463.11|1446.01|11
1650195420000|2022-04-17 11:37:00|1463.25|1446.15|1463.88|1446.78|1463.88|1446.78|1463.25|1446.15|6
1650195430000|2022-04-17 11:37:10|1463.86|1446.76|1463.46|1446.36|1463.86|1446.76|1463.46|1446.36|9
1650195440000|2022-04-17 11:37:20|1463.36|1446.26|1463.26|1446.16|1463.36|1446.26|1463.26|1446.16|3
1650195450000|2022-04-17 11:37:30|1463.27|1446.17|1463.3|1446.2|1463.3|1446.2|1463.27|1446.17|2
1650195460000|2022-04-17 11:37:40|1463.33|1446.23|1463.34|1446.24|1463.35|1446.25|1463.33|1446.23|3
1650195470000|2022-04-17 11:37:50|1463.36|1446.26|1463.37|1446.27|1463.37|1446.27|1463.36|1446.26|2
1650195480000|2022-04-17 11:38:00|1463.47|1446.37|1463.42|1446.32|1463.47|1446.37|1463.34|1446.24|7
1650195490000|2022-04-17 11:38:10|1463.48|1446.38|1463.49|1446.39|1463.5|1446.4|1463.48|1446.38|3
1650195510000|2022-04-17 11:38:30|1463.48|1446.38|1463.48|1446.38|1463.48|1446.38|1463.48|1446.38|1
1650195520000|2022-04-17 11:38:40|1463.47|1446.37|1463.31|1446.21|1463.47|1446.37|1463.31|1446.21|2
1650195540000|2022-04-17 11:39:00|1463.37|1446.27|1463.41|1446.31|1463.41|1446.31|1463.37|1446.27|2
1650195550000|2022-04-17 11:39:10|1463.44|1446.34|1463.43|1446.33|1463.44|1446.34|1463.43|1446.33|2
1650195560000|2022-04-17 11:39:20|1463.39|1446.29|1463.98|1446.88|1464.03|1446.93|1463.36|1446.26|9
1650195570000|2022-04-17 11:39:30|1463.97|1446.87|1464.1|1447|1464.12|1447.02|1463.97|1446.87|5
1650195580000|2022-04-17 11:39:40|1464.12|1447.02|1464.11|1447.01|1464.12|1447.02|1464.11|1447.01|2
1650195590000|2022-04-17 11:39:50|1464.1|1447|1464.4|1447.3|1464.42|1447.32|1464.1|1447|10
1650195600000|2022-04-17 11:40:00|1464.62|1447.52|1464.89|1447.79|1464.89|1447.79|1464.62|1447.52|7
1650195610000|2022-04-17 11:40:10|1464.91|1447.81|1464.91|1447.81|1464.91|1447.81|1464.91|1447.81|1
1650195630000|2022-04-17 11:40:30|1464.92|1447.82|1465.03|1447.93|1465.03|1447.93|1464.92|1447.82|3
1650195650000|2022-04-17 11:40:50|1464.96|1447.86|1464.96|1447.86|1464.96|1447.86|1464.96|1447.86|1
1650195660000|2022-04-17 11:41:00|1464.93|1447.83|1464.93|1447.83|1464.93|1447.83|1464.93|1447.83|1
1650195680000|2022-04-17 11:41:20|1465.04|1447.94|1465.1|1448|1465.1|1448|1465.04|1447.94|2
1650195700000|2022-04-17 11:41:40|1465.15|1448.05|1465.15|1448.05|1465.15|1448.05|1465.15|1448.05|1
1650195710000|2022-04-17 11:41:50|1465.16|1448.06|1465.33|1448.23|1465.33|1448.23|1465.16|1448.06|2
1650195720000|2022-04-17 11:42:00|1465.34|1448.24|1465.74|1448.64|1465.74|1448.64|1465.34|1448.24|4
1650195730000|2022-04-17 11:42:10|1465.88|1448.78|1465.88|1448.78|1465.88|1448.78|1465.88|1448.78|1
1650195740000|2022-04-17 11:42:20|1465.84|1448.74|1465.84|1448.74|1465.84|1448.74|1465.84|1448.74|1
1650195750000|2022-04-17 11:42:30|1466.02|1448.92|1466.02|1448.92|1466.02|1448.92|1466.02|1448.92|1
1650195760000|2022-04-17 11:42:40|1466|1448.9|1465.92|1448.82|1466|1448.9|1465.92|1448.82|2
1650195770000|2022-04-17 11:42:50|1465.88|1448.78|1465.88|1448.78|1465.88|1448.78|1465.88|1448.78|1
1650195780000|2022-04-17 11:43:00|1465.85|1448.75|1465.85|1448.75|1465.85|1448.75|1465.85|1448.75|1
1650195790000|2022-04-17 11:43:10|1465.81|1448.71|1465.8|1448.7|1465.87|1448.77|1465.8|1448.7|8
1650195800000|2022-04-17 11:43:20|1465.83|1448.73|1465.9|1448.8|1465.9|1448.8|1465.83|1448.73|2
1650195810000|2022-04-17 11:43:30|1465.99|1448.89|1465.99|1448.89|1465.99|1448.89|1465.99|1448.89|1
1650195830000|2022-04-17 11:43:50|1466.01|1448.91|1466.01|1448.91|1466.01|1448.91|1466.01|1448.91|1
1650195840000|2022-04-17 11:44:00|1466|1448.9|1466.39|1449.29|1466.41|1449.31|1466|1448.9|11
1650195850000|2022-04-17 11:44:10|1466.67|1449.57|1466.9|1449.8|1466.9|1449.8|1466.67|1449.57|2
1650195860000|2022-04-17 11:44:20|1466.91|1449.81|1467.18|1450.08|1467.18|1450.08|1466.87|1449.77|4
1650195870000|2022-04-17 11:44:30|1467.33|1450.23|1467.33|1450.23|1467.33|1450.23|1467.33|1450.23|1
1650195900000|2022-04-17 11:45:00|1467.39|1450.29|1467.39|1450.29|1467.39|1450.29|1467.39|1450.29|1
1650195910000|2022-04-17 11:45:10|1467.74|1450.64|1467.7|1450.6|1467.74|1450.64|1467.69|1450.59|3
1650195920000|2022-04-17 11:45:20|1467.69|1450.59|1467.59|1450.49|1467.69|1450.59|1467.59|1450.49|2
1650195940000|2022-04-17 11:45:40|1467.57|1450.47|1467.57|1450.47|1467.57|1450.47|1467.57|1450.47|1
1650195950000|2022-04-17 11:45:50|1467.66|1450.56|1467.66|1450.56|1467.66|1450.56|1467.66|1450.56|1
1650195960000|2022-04-17 11:46:00|1467.67|1450.57|1467.73|1450.63|1467.73|1450.63|1467.67|1450.57|2
1650195970000|2022-04-17 11:46:10|1467.74|1450.64|1467.74|1450.64|1467.74|1450.64|1467.74|1450.64|1
1650195990000|2022-04-17 11:46:30|1467.59|1450.49|1467.59|1450.49|1467.59|1450.49|1467.59|1450.49|1
1650196000000|2022-04-17 11:46:40|1467.62|1450.52|1467.62|1450.52|1467.62|1450.52|1467.62|1450.52|1
1650196030000|2022-04-17 11:47:10|1467.61|1450.51|1467.57|1450.47|1467.61|1450.51|1467.57|1450.47|7
1650196040000|2022-04-17 11:47:20|1467.58|1450.48|1467.58|1450.48|1467.58|1450.48|1467.57|1450.47|3
1650196050000|2022-04-17 11:47:30|1467.55|1450.45|1467.56|1450.46|1467.56|1450.46|1467.55|1450.45|2
1650196060000|2022-04-17 11:47:40|1467.45|1450.35|1467.45|1450.35|1467.45|1450.35|1467.45|1450.35|1
1650196070000|2022-04-17 11:47:50|1467.44|1450.34|1467.56|1450.46|1467.56|1450.46|1467.44|1450.34|2
1650196080000|2022-04-17 11:48:00|1467.59|1450.49|1467.83|1450.73|1467.83|1450.73|1467.59|1450.49|17
1650196090000|2022-04-17 11:48:10|1467.84|1450.74|1467.83|1450.73|1467.84|1450.74|1467.83|1450.73|2
1650196100000|2022-04-17 11:48:20|1467.75|1450.65|1467.75|1450.65|1467.76|1450.66|1467.72|1450.62|5
1650196110000|2022-04-17 11:48:30|1467.71|1450.61|1466.39|1449.29|1467.71|1450.61|1466.39|1449.29|17
1650196120000|2022-04-17 11:48:40|1466.45|1449.35|1466.43|1449.33|1466.45|1449.35|1466.38|1449.28|6
1650196130000|2022-04-17 11:48:50|1466.46|1449.36|1465.45|1448.35|1466.46|1449.36|1465.45|1448.35|13
1650196140000|2022-04-17 11:49:00|1465.3|1448.2|1464.78|1447.68|1465.3|1448.2|1464.78|1447.68|8
1650196150000|2022-04-17 11:49:10|1464.77|1447.67|1464.61|1447.51|1464.77|1447.67|1464.61|1447.51|3
1650196160000|2022-04-17 11:49:20|1464.6|1447.5|1464.61|1447.51|1464.62|1447.52|1464.6|1447.5|3
1650196170000|2022-04-17 11:49:30|1464.62|1447.52|1464.62|1447.52|1464.62|1447.52|1464.62|1447.52|1
1650196180000|2022-04-17 11:49:40|1464.66|1447.56|1464.69|1447.59|1464.69|1447.59|1464.62|1447.52|3
1650196190000|2022-04-17 11:49:50|1464.81|1447.71|1464.85|1447.75|1464.85|1447.75|1464.81|1447.71|2
1650196200000|2022-04-17 11:50:00|1464.93|1447.83|1464.95|1447.85|1464.95|1447.85|1464.93|1447.83|5
1650196210000|2022-04-17 11:50:10|1464.92|1447.82|1464.92|1447.82|1464.92|1447.82|1464.92|1447.82|1
1650196220000|2022-04-17 11:50:20|1464.91|1447.81|1464.92|1447.82|1464.92|1447.82|1464.91|1447.81|2
1650196240000|2022-04-17 11:50:40|1464.93|1447.83|1464.93|1447.83|1464.93|1447.83|1464.93|1447.83|1
1650196250000|2022-04-17 11:50:50|1464.95|1447.85|1465.04|1447.94|1465.04|1447.94|1464.94|1447.84|6
1650196260000|2022-04-17 11:51:00|1465.03|1447.93|1465.1|1448|1465.14|1448.04|1465.02|1447.92|11
1650196270000|2022-04-17 11:51:10|1465.11|1448.01|1465.14|1448.04|1465.15|1448.05|1465.1|1448|5
1650196280000|2022-04-17 11:51:20|1465.05|1447.95|1465.08|1447.98|1465.08|1447.98|1465.05|1447.95|2
1650196290000|2022-04-17 11:51:30|1465.06|1447.96|1465.03|1447.93|1465.06|1447.96|1465.03|1447.93|3
1650196300000|2022-04-17 11:51:40|1465.02|1447.92|1465.02|1447.92|1465.02|1447.92|1465.02|1447.92|1
1650196310000|2022-04-17 11:51:50|1465.03|1447.93|1465.03|1447.93|1465.03|1447.93|1465.03|1447.93|1
1650196320000|2022-04-17 11:52:00|1465.01|1447.91|1465.03|1447.93|1465.03|1447.93|1465.01|1447.91|2
1650196340000|2022-04-17 11:52:20|1465.1|1448|1465.1|1448|1465.1|1448|1465.1|1448|1
1650196350000|2022-04-17 11:52:30|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1
1650196360000|2022-04-17 11:52:40|1465.08|1447.98|1465.08|1447.98|1465.08|1447.98|1465.08|1447.98|1
1650196380000|2022-04-17 11:53:00|1465.06|1447.96|1465.06|1447.96|1465.06|1447.96|1465.06|1447.96|1
1650196410000|2022-04-17 11:53:30|1465.08|1447.98|1465.1|1448|1465.1|1448|1465.05|1447.95|3
1650196420000|2022-04-17 11:53:40|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1
1650196430000|2022-04-17 11:53:50|1465.08|1447.98|1465.07|1447.97|1465.08|1447.98|1465.07|1447.97|2
1650196440000|2022-04-17 11:54:00|1464.96|1447.86|1464.77|1447.67|1464.96|1447.86|1464.76|1447.66|7
1650196450000|2022-04-17 11:54:10|1464.46|1447.36|1464.46|1447.36|1464.46|1447.36|1464.46|1447.36|1
1650196460000|2022-04-17 11:54:20|1464.44|1447.34|1464.36|1447.26|1464.44|1447.34|1464.36|1447.26|5
1650196470000|2022-04-17 11:54:30|1464.37|1447.27|1464.23|1447.13|1464.37|1447.27|1464.23|1447.13|3
1650196480000|2022-04-17 11:54:40|1464.22|1447.12|1464.1|1447|1464.22|1447.12|1464.07|1446.97|4
1650196500000|2022-04-17 11:55:00|1464.12|1447.02|1464.11|1447.01|1464.12|1447.02|1464.11|1447.01|2
1650196510000|2022-04-17 11:55:10|1464.23|1447.13|1464.24|1447.14|1464.25|1447.15|1464.23|1447.13|5
1650196520000|2022-04-17 11:55:20|1464.25|1447.15|1464.19|1447.09|1464.25|1447.15|1464.19|1447.09|5
1650196530000|2022-04-17 11:55:30|1464.2|1447.1|1464.17|1447.07|1464.2|1447.1|1464.16|1447.06|7
1650196540000|2022-04-17 11:55:40|1464.16|1447.06|1464.27|1447.17|1464.28|1447.18|1464.15|1447.05|9
1650196550000|2022-04-17 11:55:50|1464.26|1447.16|1464.16|1447.06|1464.26|1447.16|1464.15|1447.05|4
1650196560000|2022-04-17 11:56:00|1464.14|1447.04|1463.86|1446.76|1464.14|1447.04|1463.57|1446.47|12
1650196570000|2022-04-17 11:56:10|1463.88|1446.78|1464.16|1447.06|1464.16|1447.06|1463.88|1446.78|3
1650196580000|2022-04-17 11:56:20|1464.22|1447.12|1464.22|1447.12|1464.22|1447.12|1464.22|1447.12|1
1650196590000|2022-04-17 11:56:30|1464.46|1447.36|1463.91|1446.81|1464.46|1447.36|1463.91|1446.81|4
1650196600000|2022-04-17 11:56:40|1463.89|1446.79|1463.89|1446.79|1463.89|1446.79|1463.89|1446.79|1
1650196610000|2022-04-17 11:56:50|1463.94|1446.84|1463.84|1446.74|1463.94|1446.84|1463.41|1446.31|19
1650196620000|2022-04-17 11:57:00|1463.93|1446.83|1464.12|1447.02|1464.12|1447.02|1463.93|1446.83|4
1650196630000|2022-04-17 11:57:10|1464.27|1447.17|1464.27|1447.17|1464.27|1447.17|1464.27|1447.17|1
1650196640000|2022-04-17 11:57:20|1464.7|1447.6|1464.62|1447.52|1464.7|1447.6|1464.62|1447.52|2
1650196650000|2022-04-17 11:57:30|1464.59|1447.49|1464.59|1447.49|1464.59|1447.49|1464.59|1447.49|1
1650196660000|2022-04-17 11:57:40|1464.85|1447.75|1464.85|1447.75|1464.85|1447.75|1464.83|1447.73|4
1650196670000|2022-04-17 11:57:50|1464.86|1447.76|1465.42|1448.32|1465.42|1448.32|1464.84|1447.74|7
1650196680000|2022-04-17 11:58:00|1465.64|1448.54|1465.86|1448.76|1465.86|1448.76|1465.64|1448.54|3
1650196690000|2022-04-17 11:58:10|1465.94|1448.84|1466.21|1449.11|1466.21|1449.11|1465.94|1448.84|7
1650196700000|2022-04-17 11:58:20|1466.36|1449.26|1466.3|1449.2|1466.36|1449.26|1466.3|1449.2|2
1650196710000|2022-04-17 11:58:30|1466.29|1449.19|1466.29|1449.19|1466.29|1449.19|1466.29|1449.19|1
1650196720000|2022-04-17 11:58:40|1466.62|1449.52|1466.83|1449.73|1466.83|1449.73|1466.62|1449.52|3
1650196730000|2022-04-17 11:58:50|1466.82|1449.72|1466.91|1449.81|1466.91|1449.81|1466.82|1449.72|3
1650196740000|2022-04-17 11:59:00|1467.04|1449.94|1467.38|1450.28|1467.38|1450.28|1467.04|1449.94|6
1650196750000|2022-04-17 11:59:10|1467.4|1450.3|1467.35|1450.25|1467.4|1450.3|1467|1449.9|14
1650196760000|2022-04-17 11:59:20|1467.15|1450.05|1466.89|1449.79|1467.16|1450.06|1466.89|1449.79|4
1650196770000|2022-04-17 11:59:30|1466.82|1449.72|1466.94|1449.84|1466.94|1449.84|1466.82|1449.72|4
1650196780000|2022-04-17 11:59:40|1467.03|1449.93|1466.93|1449.83|1467.03|1449.93|1466.55|1449.45|6
1650196790000|2022-04-17 11:59:50|1467|1449.9|1467.34|1450.24|1467.34|1450.24|1466.93|1449.83|7
1650196800000|2022-04-17 12:00:00|1467.67|1450.57|1467.69|1450.59|1467.69|1450.59|1467.67|1450.57|4
1650196810000|2022-04-17 12:00:10|1467.75|1450.65|1467.97|1450.87|1467.97|1450.87|1467.75|1450.65|4
1650196820000|2022-04-17 12:00:20|1468.04|1450.94|1467.97|1450.87|1468.04|1450.94|1467.97|1450.87|2
1650196830000|2022-04-17 12:00:30|1467.96|1450.86|1467.96|1450.86|1467.96|1450.86|1467.96|1450.86|1
1650196850000|2022-04-17 12:00:50|1468|1450.9|1467.96|1450.86|1468|1450.9|1467.96|1450.86|2
1650196860000|2022-04-17 12:01:00|1468|1450.9|1467.99|1450.89|1468|1450.9|1467.98|1450.88|4
1650196880000|2022-04-17 12:01:20|1468.03|1450.93|1467.97|1450.87|1468.03|1450.93|1467.97|1450.87|3
1650196890000|2022-04-17 12:01:30|1468.04|1450.94|1467.95|1450.85|1468.04|1450.94|1467.75|1450.65|13
1650196900000|2022-04-17 12:01:40|1467.97|1450.87|1467.97|1450.87|1467.97|1450.87|1467.97|1450.87|1
1650196920000|2022-04-17 12:02:00|1468|1450.9|1468.01|1450.91|1468.01|1450.91|1468|1450.9|2
1650196940000|2022-04-17 12:02:20|1468.02|1450.92|1468.02|1450.92|1468.02|1450.92|1468.02|1450.92|1
1650196950000|2022-04-17 12:02:30|1468.1|1451|1469.07|1451.97|1469.22|1452.12|1468.1|1451|17
1650196960000|2022-04-17 12:02:40|1469.26|1452.16|1469.31|1452.21|1469.37|1452.27|1469.26|1452.16|5
1650196970000|2022-04-17 12:02:50|1469.36|1452.26|1469.39|1452.29|1469.39|1452.29|1469.36|1452.26|2
1650196980000|2022-04-17 12:03:00|1469.38|1452.28|1469.45|1452.35|1469.45|1452.35|1469.38|1452.28|3
1650196990000|2022-04-17 12:03:10|1469.43|1452.33|1469.57|1452.47|1469.57|1452.47|1469.43|1452.33|2
1650197000000|2022-04-17 12:03:20|1469.58|1452.48|1469.54|1452.44|1469.58|1452.48|1469.54|1452.44|3
1650197010000|2022-04-17 12:03:30|1469.52|1452.42|1469.18|1452.08|1469.52|1452.42|1469.18|1452.08|5
1650197020000|2022-04-17 12:03:40|1469.17|1452.07|1469.19|1452.09|1469.19|1452.09|1469.17|1452.07|3
1650197030000|2022-04-17 12:03:50|1468.9|1451.8|1469.86|1452.76|1469.88|1452.78|1468.9|1451.8|10
1650197040000|2022-04-17 12:04:00|1469.87|1452.77|1469.87|1452.77|1469.87|1452.77|1469.86|1452.76|3
1650197050000|2022-04-17 12:04:10|1469.79|1452.69|1469.45|1452.35|1469.79|1452.69|1469.41|1452.31|8
1650197060000|2022-04-17 12:04:20|1469.36|1452.26|1469.33|1452.23|1469.5|1452.4|1469.23|1452.13|16
1650197070000|2022-04-17 12:04:30|1469.18|1452.08|1469.23|1452.13|1469.28|1452.18|1469.14|1452.04|14
1650197080000|2022-04-17 12:04:40|1469.09|1451.99|1469.12|1452.02|1469.12|1452.02|1469.09|1451.99|5
1650197090000|2022-04-17 12:04:50|1468.98|1451.88|1467.64|1450.54|1468.98|1451.88|1467.64|1450.54|13
1650197100000|2022-04-17 12:05:00|1467.65|1450.55|1468.07|1450.97|1468.1|1451|1467.59|1450.49|14
1650197110000|2022-04-17 12:05:10|1468.05|1450.95|1467.23|1450.13|1468.05|1450.95|1467.22|1450.12|12
1650197120000|2022-04-17 12:05:20|1467.22|1450.12|1467.89|1450.79|1467.89|1450.79|1467.22|1450.12|13
1650197130000|2022-04-17 12:05:30|1467.94|1450.84|1468|1450.9|1468.05|1450.95|1467.94|1450.84|5
1650197140000|2022-04-17 12:05:40|1468.05|1450.95|1468.13|1451.03|1468.13|1451.03|1467.96|1450.86|4
1650197150000|2022-04-17 12:05:50|1468.14|1451.04|1468.32|1451.22|1468.32|1451.22|1468.14|1451.04|10
1650197160000|2022-04-17 12:06:00|1468.28|1451.18|1468.28|1451.18|1468.28|1451.18|1468.28|1451.18|1
1650197170000|2022-04-17 12:06:10|1468.31|1451.21|1468.37|1451.27|1468.45|1451.35|1468.3|1451.2|15
1650197180000|2022-04-17 12:06:20|1468.41|1451.31|1468.42|1451.32|1468.45|1451.35|1468.4|1451.3|20
1650197190000|2022-04-17 12:06:30|1468.41|1451.31|1468.19|1451.09|1468.41|1451.31|1468.18|1451.08|18
1650197200000|2022-04-17 12:06:40|1468.2|1451.1|1467.62|1450.52|1468.2|1451.1|1467.62|1450.52|15
1650197210000|2022-04-17 12:06:50|1467.68|1450.58|1467.38|1450.28|1467.68|1450.58|1467.38|1450.28|6
1650197220000|2022-04-17 12:07:00|1467.35|1450.25|1467.17|1450.07|1467.41|1450.31|1467.16|1450.06|5
1650197230000|2022-04-17 12:07:10|1467.16|1450.06|1467.16|1450.06|1467.17|1450.07|1467.13|1450.03|10
1650197240000|2022-04-17 12:07:20|1467.17|1450.07|1467.34|1450.24|1467.34|1450.24|1467.14|1450.04|10
1650197250000|2022-04-17 12:07:30|1467.33|1450.23|1467.33|1450.23|1467.34|1450.24|1467.32|1450.22|6
1650197260000|2022-04-17 12:07:40|1467.34|1450.24|1467.19|1450.09|1467.34|1450.24|1467.19|1450.09|3
1650197270000|2022-04-17 12:07:50|1467.2|1450.1|1467.2|1450.1|1467.2|1450.1|1467.2|1450.1|1
1650197280000|2022-04-17 12:08:00|1467.18|1450.08|1467.13|1450.03|1467.18|1450.08|1467.13|1450.03|6
1650197290000|2022-04-17 12:08:10|1466.98|1449.88|1466.45|1449.35|1466.98|1449.88|1466.45|1449.35|6
1650197300000|2022-04-17 12:08:20|1466.44|1449.34|1466.45|1449.35|1466.45|1449.35|1466.43|1449.33|7
1650197310000|2022-04-17 12:08:30|1466.38|1449.28|1466.26|1449.16|1466.38|1449.28|1466.26|1449.16|3
1650197320000|2022-04-17 12:08:40|1466.27|1449.17|1466.26|1449.16|1466.27|1449.17|1466.26|1449.16|6
1650197330000|2022-04-17 12:08:50|1466.27|1449.17|1466.25|1449.15|1466.27|1449.17|1466.24|1449.14|12
1650197340000|2022-04-17 12:09:00|1466.24|1449.14|1466.15|1449.05|1466.25|1449.15|1466.15|1449.05|7
1650197350000|2022-04-17 12:09:10|1466.14|1449.04|1466.14|1449.04|1466.14|1449.04|1466.14|1449.04|1
1650197360000|2022-04-17 12:09:20|1466.12|1449.02|1466.12|1449.02|1466.12|1449.02|1466.12|1449.02|1
1650197370000|2022-04-17 12:09:30|1466.11|1449.01|1466.11|1449.01|1466.11|1449.01|1466.11|1449.01|1
1650197380000|2022-04-17 12:09:40|1466.12|1449.02|1466.11|1449.01|1466.12|1449.02|1466.09|1448.99|7
1650197390000|2022-04-17 12:09:50|1466.1|1449|1466.09|1448.99|1466.1|1449|1466.09|1448.99|2
1650197400000|2022-04-17 12:10:00|1466.01|1448.91|1465.85|1448.75|1466.01|1448.91|1465.85|1448.75|6
1650197410000|2022-04-17 12:10:10|1465.81|1448.71|1465.36|1448.26|1465.83|1448.73|1465.36|1448.26|5
1650197420000|2022-04-17 12:10:20|1465.35|1448.25|1465.29|1448.19|1465.35|1448.25|1465.29|1448.19|3
1650197430000|2022-04-17 12:10:30|1465.28|1448.18|1465.29|1448.19|1465.29|1448.19|1465.28|1448.18|2
1650197440000|2022-04-17 12:10:40|1465.2|1448.1|1465.18|1448.08|1465.2|1448.1|1465.17|1448.07|5
1650197450000|2022-04-17 12:10:50|1465.17|1448.07|1464.98|1447.88|1465.18|1448.08|1464.98|1447.88|8
1650197460000|2022-04-17 12:11:00|1464.87|1447.77|1464.36|1447.26|1464.87|1447.77|1464.33|1447.23|10
1650197470000|2022-04-17 12:11:10|1464.21|1447.11|1464.25|1447.15|1464.27|1447.17|1464.21|1447.11|11
1650197480000|2022-04-17 12:11:20|1464.12|1447.02|1465.1|1448|1465.1|1448|1464.12|1447.02|14
1650197490000|2022-04-17 12:11:30|1465.12|1448.02|1465.11|1448.01|1465.12|1448.02|1465.1|1448|4
1650197500000|2022-04-17 12:11:40|1465.12|1448.02|1465.12|1448.02|1465.12|1448.02|1465.12|1448.02|1
1650197510000|2022-04-17 12:11:50|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1
1650197530000|2022-04-17 12:12:10|1465.07|1447.97|1464.93|1447.83|1465.08|1447.98|1464.6|1447.5|16
1650197540000|2022-04-17 12:12:20|1464.99|1447.89|1465.05|1447.95|1465.05|1447.95|1464.99|1447.89|3
1650197550000|2022-04-17 12:12:30|1465.06|1447.96|1465.29|1448.19|1465.29|1448.19|1465.06|1447.96|6
1650197560000|2022-04-17 12:12:40|1465.48|1448.38|1464.96|1447.86|1465.48|1448.38|1464.95|1447.85|6
1650197570000|2022-04-17 12:12:50|1464.95|1447.85|1464.71|1447.61|1464.95|1447.85|1464.71|1447.61|14
1650197580000|2022-04-17 12:13:00|1464.72|1447.62|1464.72|1447.62|1464.73|1447.63|1464.7|1447.6|8
1650197590000|2022-04-17 12:13:10|1464.7|1447.6|1464.46|1447.36|1464.7|1447.6|1464.46|1447.36|6
1650197600000|2022-04-17 12:13:20|1464.51|1447.41|1464.56|1447.46|1464.59|1447.49|1464.49|1447.39|12
1650197610000|2022-04-17 12:13:30|1464.54|1447.44|1464.47|1447.37|1464.54|1447.44|1464.47|1447.37|12
1650197620000|2022-04-17 12:13:40|1464.48|1447.38|1464.48|1447.38|1464.5|1447.4|1464.47|1447.37|11
1650197630000|2022-04-17 12:13:50|1464.41|1447.31|1464.5|1447.4|1464.51|1447.41|1464.41|1447.31|8
1650197640000|2022-04-17 12:14:00|1464.49|1447.39|1465.06|1447.96|1465.12|1448.02|1464.48|1447.38|16
1650197650000|2022-04-17 12:14:10|1465.11|1448.01|1465.11|1448.01|1465.11|1448.01|1465.11|1448.01|1
1650197660000|2022-04-17 12:14:20|1465.14|1448.04|1465.38|1448.28|1465.38|1448.28|1465.11|1448.01|9
1650197670000|2022-04-17 12:14:30|1465.6|1448.5|1465.62|1448.52|1465.62|1448.52|1465.6|1448.5|2
1650197680000|2022-04-17 12:14:40|1465.6|1448.5|1465.14|1448.04|1465.65|1448.55|1465.14|1448.04|8
1650197690000|2022-04-17 12:14:50|1465.15|1448.05|1464.96|1447.86|1465.2|1448.1|1464.94|1447.84|17
1650197700000|2022-04-17 12:15:00|1464.95|1447.85|1464.97|1447.87|1464.98|1447.88|1464.94|1447.84|13
1650197710000|2022-04-17 12:15:10|1464.96|1447.86|1464.84|1447.74|1464.98|1447.88|1464.83|1447.73|12
1650197720000|2022-04-17 12:15:20|1464.83|1447.73|1464.46|1447.36|1464.83|1447.73|1464.35|1447.25|16
1650197730000|2022-04-17 12:15:30|1464.45|1447.35|1464.17|1447.07|1464.47|1447.37|1464.17|1447.07|12
1650197750000|2022-04-17 12:15:50|1464.14|1447.04|1464.14|1447.04|1464.14|1447.04|1464.14|1447.04|1
1650197760000|2022-04-17 12:16:00|1464.16|1447.06|1464.1|1447|1464.16|1447.06|1464.1|1447|2
1650197770000|2022-04-17 12:16:10|1464.07|1446.97|1463.57|1446.47|1464.07|1446.97|1463.57|1446.47|9
1650197780000|2022-04-17 12:16:20|1463.58|1446.48|1463.47|1446.37|1463.58|1446.48|1463.4|1446.3|12
1650197790000|2022-04-17 12:16:30|1463.48|1446.38|1463.51|1446.41|1463.51|1446.41|1463.45|1446.35|8
1650197800000|2022-04-17 12:16:40|1463.49|1446.39|1464.02|1446.92|1464.02|1446.92|1463.44|1446.34|18
1650197810000|2022-04-17 12:16:50|1464.03|1446.93|1463.66|1446.56|1464.05|1446.95|1463.66|1446.56|13
1650197820000|2022-04-17 12:17:00|1463.65|1446.55|1464.39|1447.29|1464.39|1447.29|1463.47|1446.37|11
1650197830000|2022-04-17 12:17:10|1464.38|1447.28|1464.19|1447.09|1464.38|1447.28|1464.19|1447.09|6
1650197840000|2022-04-17 12:17:20|1464.17|1447.07|1464.19|1447.09|1464.22|1447.12|1464.17|1447.07|6
1650197850000|2022-04-17 12:17:30|1464.16|1447.06|1463.5|1446.4|1464.16|1447.06|1463.49|1446.39|13
1650197860000|2022-04-17 12:17:40|1463.48|1446.38|1463.43|1446.33|1463.48|1446.38|1463.41|1446.31|9
1650197870000|2022-04-17 12:17:50|1463.42|1446.32|1463.42|1446.32|1463.43|1446.33|1463.35|1446.25|6
1650197880000|2022-04-17 12:18:00|1463.41|1446.31|1463.6|1446.5|1463.63|1446.53|1463.37|1446.27|12
1650197890000|2022-04-17 12:18:10|1463.32|1446.22|1463.32|1446.22|1463.32|1446.22|1463.32|1446.22|1
1650197900000|2022-04-17 12:18:20|1463.33|1446.23|1463.32|1446.22|1463.34|1446.24|1463.32|1446.22|3
1650197910000|2022-04-17 12:18:30|1463.34|1446.24|1463.17|1446.07|1463.34|1446.24|1463.17|1446.07|3
1650197920000|2022-04-17 12:18:40|1463.16|1446.06|1463.16|1446.06|1463.18|1446.08|1463.16|1446.06|4
1650197940000|2022-04-17 12:19:00|1463.26|1446.16|1463.26|1446.16|1463.26|1446.16|1463.26|1446.16|1
1650197970000|2022-04-17 12:19:30|1463.29|1446.19|1463.29|1446.19|1463.29|1446.19|1463.29|1446.19|1
1650197980000|2022-04-17 12:19:40|1463.2|1446.1|1463.2|1446.1|1463.2|1446.1|1463.2|1446.1|1
1650197990000|2022-04-17 12:19:50|1463.18|1446.08|1463.18|1446.08|1463.18|1446.08|1463.18|1446.08|1
1650198000000|2022-04-17 12:20:00|1463.26|1446.16|1463.26|1446.16|1463.26|1446.16|1463.26|1446.16|1
1650198010000|2022-04-17 12:20:10|1463.25|1446.15|1463.25|1446.15|1463.25|1446.15|1463.25|1446.15|1
1650198030000|2022-04-17 12:20:30|1463.2|1446.1|1463.2|1446.1|1463.2|1446.1|1463.2|1446.1|1
1650198060000|2022-04-17 12:21:00|1463.25|1446.15|1462.92|1445.82|1463.25|1446.15|1462.92|1445.82|4
1650198070000|2022-04-17 12:21:10|1462.86|1445.76|1462.05|1444.95|1462.86|1445.76|1461.54|1444.44|22
1650198080000|2022-04-17 12:21:20|1462.04|1444.94|1463.1|1446|1463.15|1446.05|1462.04|1444.94|18
1650198090000|2022-04-17 12:21:30|1463.12|1446.02|1463.11|1446.01|1463.12|1446.02|1463.11|1446.01|2
1650198100000|2022-04-17 12:21:40|1463.13|1446.03|1462.92|1445.82|1463.13|1446.03|1462.92|1445.82|14
1650198110000|2022-04-17 12:21:50|1462.95|1445.85|1462.99|1445.89|1462.99|1445.89|1462.92|1445.82|12
1650198120000|2022-04-17 12:22:00|1463.04|1445.94|1463.53|1446.43|1463.61|1446.51|1462.99|1445.89|13
1650198130000|2022-04-17 12:22:10|1463.81|1446.71|1464.38|1447.28|1464.53|1447.43|1463.81|1446.71|14
1650198140000|2022-04-17 12:22:20|1464.37|1447.27|1464.76|1447.66|1464.76|1447.66|1464.36|1447.26|6
1650198150000|2022-04-17 12:22:30|1464.8|1447.7|1464.96|1447.86|1464.96|1447.86|1464.8|1447.7|9
1650198160000|2022-04-17 12:22:40|1465.23|1448.13|1465.23|1448.13|1465.23|1448.13|1465.23|1448.13|1
1650198180000|2022-04-17 12:23:00|1465.22|1448.12|1464.28|1447.18|1465.48|1448.38|1464.28|1447.18|11
1650198190000|2022-04-17 12:23:10|1464.26|1447.16|1464.12|1447.02|1464.26|1447.16|1464.12|1447.02|13
1650198200000|2022-04-17 12:23:20|1464.13|1447.03|1463.95|1446.85|1464.14|1447.04|1463.95|1446.85|18
1650198210000|2022-04-17 12:23:30|1463.94|1446.84|1463.98|1446.88|1464|1446.9|1463.94|1446.84|8
1650198220000|2022-04-17 12:23:40|1463.99|1446.89|1463.99|1446.89|1463.99|1446.89|1463.97|1446.87|13
1650198230000|2022-04-17 12:23:50|1463.98|1446.88|1463.99|1446.89|1463.99|1446.89|1463.97|1446.87|10
1650198240000|2022-04-17 12:24:00|1463.98|1446.88|1464.11|1447.01|1464.11|1447.01|1463.98|1446.88|7
1650198250000|2022-04-17 12:24:10|1464.1|1447|1464.14|1447.04|1464.14|1447.04|1464.1|1447|8
1650198260000|2022-04-17 12:24:20|1464.15|1447.05|1464.16|1447.06|1464.16|1447.06|1464.13|1447.03|12
1650198270000|2022-04-17 12:24:30|1464.17|1447.07|1464.16|1447.06|1464.17|1447.07|1464.16|1447.06|2
1650198280000|2022-04-17 12:24:40|1464.37|1447.27|1464.8|1447.7|1464.8|1447.7|1464.37|1447.27|6
1650198290000|2022-04-17 12:24:50|1464.81|1447.71|1465.11|1448.01|1465.11|1448.01|1464.81|1447.71|5
1650198300000|2022-04-17 12:25:00|1465.15|1448.05|1465.18|1448.08|1465.18|1448.08|1465.15|1448.05|2
1650198310000|2022-04-17 12:25:10|1465.2|1448.1|1465.18|1448.08|1465.2|1448.1|1465.18|1448.08|2
1650198330000|2022-04-17 12:25:30|1465.2|1448.1|1465.53|1448.43|1465.53|1448.43|1465.2|1448.1|5
1650198340000|2022-04-17 12:25:40|1465.75|1448.65|1466.17|1449.07|1466.17|1449.07|1465.75|1448.65|7
1650198350000|2022-04-17 12:25:50|1466.3|1449.2|1465.95|1448.85|1466.52|1449.42|1465.95|1448.85|13
1650198360000|2022-04-17 12:26:00|1465.92|1448.82|1465.89|1448.79|1465.92|1448.82|1465.86|1448.76|3
1650198370000|2022-04-17 12:26:10|1465.85|1448.75|1465.88|1448.78|1465.88|1448.78|1465.82|1448.72|6
1650198380000|2022-04-17 12:26:20|1465.89|1448.79|1465.77|1448.67|1465.9|1448.8|1465.77|1448.67|4
1650198390000|2022-04-17 12:26:30|1465.81|1448.71|1465.46|1448.36|1465.81|1448.71|1465.44|1448.34|11
1650198400000|2022-04-17 12:26:40|1465.45|1448.35|1465.27|1448.17|1465.46|1448.36|1465.27|1448.17|9
1650198410000|2022-04-17 12:26:50|1465.28|1448.18|1464.35|1447.25|1465.28|1448.18|1464.35|1447.25|17
1650198420000|2022-04-17 12:27:00|1464.26|1447.16|1463.49|1446.39|1464.26|1447.16|1463.49|1446.39|14
1650198430000|2022-04-17 12:27:10|1463.5|1446.4|1463.77|1446.67|1463.78|1446.68|1463.49|1446.39|15
1650198440000|2022-04-17 12:27:20|1464.03|1446.93|1465.1|1448|1465.11|1448.01|1463.98|1446.88|27
1650198450000|2022-04-17 12:27:30|1465.14|1448.04|1465.1|1448|1465.16|1448.06|1465.1|1448|11
1650198460000|2022-04-17 12:27:40|1465.09|1447.99|1465.13|1448.03|1465.13|1448.03|1465.09|1447.99|13
1650198470000|2022-04-17 12:27:50|1465.12|1448.02|1465.03|1447.93|1465.12|1448.02|1465.02|1447.92|10
1650198480000|2022-04-17 12:28:00|1465.04|1447.94|1465.03|1447.93|1465.04|1447.94|1465.03|1447.93|8
1650198490000|2022-04-17 12:28:10|1465.02|1447.92|1465.02|1447.92|1465.03|1447.93|1465.01|1447.91|10
1650198500000|2022-04-17 12:28:20|1465.03|1447.93|1465.01|1447.91|1465.03|1447.93|1465|1447.9|16
1650198510000|2022-04-17 12:28:30|1465.02|1447.92|1464.21|1447.11|1465.02|1447.92|1464.2|1447.1|8
1650198520000|2022-04-17 12:28:40|1464.17|1447.07|1465.56|1448.46|1465.56|1448.46|1464.15|1447.05|13
1650198540000|2022-04-17 12:29:00|1465.58|1448.48|1466.8|1449.7|1466.8|1449.7|1465.58|1448.48|4
1650198550000|2022-04-17 12:29:10|1466.81|1449.71|1466.81|1449.71|1466.81|1449.71|1466.81|1449.71|1
1650198560000|2022-04-17 12:29:20|1466.76|1449.66|1466.86|1449.76|1466.86|1449.76|1466.76|1449.66|3
1650198570000|2022-04-17 12:29:30|1467.04|1449.94|1467.11|1450.01|1467.15|1450.05|1467.04|1449.94|7
1650198580000|2022-04-17 12:29:40|1467.14|1450.04|1466.93|1449.83|1467.15|1450.05|1466.91|1449.81|6
1650198590000|2022-04-17 12:29:50|1466.96|1449.86|1466.94|1449.84|1466.96|1449.86|1466.93|1449.83|3
1650198600000|2022-04-17 12:30:00|1466.96|1449.86|1466.49|1449.39|1466.96|1449.86|1466.47|1449.37|8
1650198610000|2022-04-17 12:30:10|1466.41|1449.31|1466.04|1448.94|1466.41|1449.31|1466.01|1448.91|18
1650198620000|2022-04-17 12:30:20|1466.03|1448.93|1466.04|1448.94|1466.04|1448.94|1466.03|1448.93|14
1650198630000|2022-04-17 12:30:30|1466.05|1448.95|1466.58|1449.48|1466.58|1449.48|1466.05|1448.95|8
1650198640000|2022-04-17 12:30:40|1466.45|1449.35|1466.03|1448.93|1466.45|1449.35|1466.03|1448.93|12
1650198650000|2022-04-17 12:30:50|1466.04|1448.94|1465.24|1448.14|1466.04|1448.94|1465.24|1448.14|19
1650198660000|2022-04-17 12:31:00|1465.1|1448|1465.18|1448.08|1465.18|1448.08|1465.09|1447.99|6
1650198670000|2022-04-17 12:31:10|1465.19|1448.09|1464.99|1447.89|1465.19|1448.09|1464.99|1447.89|5
1650198680000|2022-04-17 12:31:20|1465.01|1447.91|1465.44|1448.34|1465.44|1448.34|1464.98|1447.88|16
1650198690000|2022-04-17 12:31:30|1465.66|1448.56|1466|1448.9|1466.01|1448.91|1465.66|1448.56|18
1650198700000|2022-04-17 12:31:40|1465.99|1448.89|1466.06|1448.96|1466.07|1448.97|1465.99|1448.89|13
1650198710000|2022-04-17 12:31:50|1466.07|1448.97|1466.74|1449.64|1466.74|1449.64|1466.07|1448.97|9
1650198720000|2022-04-17 12:32:00|1466.77|1449.67|1466.72|1449.62|1466.77|1449.67|1466.72|1449.62|5
1650198730000|2022-04-17 12:32:10|1466.33|1449.23|1466.12|1449.02|1466.54|1449.44|1466.12|1449.02|24
1650198740000|2022-04-17 12:32:20|1465.91|1448.81|1465.84|1448.74|1465.91|1448.81|1465.8|1448.7|15
1650198750000|2022-04-17 12:32:30|1465.83|1448.73|1465.71|1448.61|1465.85|1448.75|1465.71|1448.61|9
1650198760000|2022-04-17 12:32:40|1465.69|1448.59|1465.4|1448.3|1465.69|1448.59|1465.4|1448.3|16
1650198770000|2022-04-17 12:32:50|1465.5|1448.4|1465.39|1448.29|1465.5|1448.4|1465.39|1448.29|13
1650198780000|2022-04-17 12:33:00|1465.48|1448.38|1465.29|1448.19|1465.49|1448.39|1465.29|1448.19|9
1650198790000|2022-04-17 12:33:10|1465.3|1448.2|1465.29|1448.19|1465.3|1448.2|1465.29|1448.19|2
1650198800000|2022-04-17 12:33:20|1465.26|1448.16|1465.19|1448.09|1465.78|1448.68|1465.19|1448.09|18
1650198810000|2022-04-17 12:33:30|1465.17|1448.07|1464.42|1447.32|1465.17|1448.07|1464.39|1447.29|12
1650198820000|2022-04-17 12:33:40|1464.51|1447.41|1464.53|1447.43|1464.53|1447.43|1464.51|1447.41|6
1650198840000|2022-04-17 12:34:00|1464.66|1447.56|1464.73|1447.63|1464.73|1447.63|1464.66|1447.56|2
1650198870000|2022-04-17 12:34:30|1464.69|1447.59|1464.61|1447.51|1464.69|1447.59|1464.61|1447.51|7
1650198880000|2022-04-17 12:34:40|1464.63|1447.53|1464.56|1447.46|1464.63|1447.53|1464.56|1447.46|8
1650198890000|2022-04-17 12:34:50|1464.55|1447.45|1464.59|1447.49|1464.66|1447.56|1464.55|1447.45|9
1650198900000|2022-04-17 12:35:00|1464.58|1447.48|1464.54|1447.44|1464.58|1447.48|1464.54|1447.44|6
1650198910000|2022-04-17 12:35:10|1464.64|1447.54|1464.38|1447.28|1464.64|1447.54|1464.37|1447.27|12
1650198920000|2022-04-17 12:35:20|1464.05|1446.95|1464.42|1447.32|1464.42|1447.32|1463.84|1446.74|13
1650198930000|2022-04-17 12:35:30|1464.41|1447.31|1464.45|1447.35|1464.46|1447.36|1464.41|1447.31|6
1650198940000|2022-04-17 12:35:40|1464.44|1447.34|1464.33|1447.23|1464.48|1447.38|1464.33|1447.23|7
1650198960000|2022-04-17 12:36:00|1464.32|1447.22|1465.06|1447.96|1465.15|1448.05|1464.26|1447.16|12
1650198970000|2022-04-17 12:36:10|1465.28|1448.18|1465.23|1448.13|1465.28|1448.18|1465.23|1448.13|4
1650198980000|2022-04-17 12:36:20|1465.24|1448.14|1465.76|1448.66|1465.78|1448.68|1465.23|1448.13|10
1650198990000|2022-04-17 12:36:30|1465.79|1448.69|1466.06|1448.96|1466.06|1448.96|1465.79|1448.69|4
1650199010000|2022-04-17 12:36:50|1466.04|1448.94|1465.99|1448.89|1466.04|1448.94|1465.95|1448.85|4
1650199020000|2022-04-17 12:37:00|1466|1448.9|1465.98|1448.88|1466|1448.9|1465.98|1448.88|3
1650199030000|2022-04-17 12:37:10|1465.92|1448.82|1465.73|1448.63|1465.92|1448.82|1465.44|1448.34|13
1650199040000|2022-04-17 12:37:20|1465.92|1448.82|1466.3|1449.2|1466.3|1449.2|1465.92|1448.82|6
1650199050000|2022-04-17 12:37:30|1466.47|1449.37|1466.71|1449.61|1466.71|1449.61|1466.47|1449.37|2
1650199060000|2022-04-17 12:37:40|1466.7|1449.6|1466.7|1449.6|1466.7|1449.6|1466.7|1449.6|1
1650199070000|2022-04-17 12:37:50|1466.68|1449.58|1466|1448.9|1466.68|1449.58|1466|1448.9|6
1650199080000|2022-04-17 12:38:00|1466.01|1448.91|1466.3|1449.2|1466.3|1449.2|1465.99|1448.89|12
1650199090000|2022-04-17 12:38:10|1466.67|1449.57|1466.8|1449.7|1466.81|1449.71|1466.59|1449.49|9
1650199100000|2022-04-17 12:38:20|1466.83|1449.73|1466.83|1449.73|1466.83|1449.73|1466.83|1449.73|1
1650199120000|2022-04-17 12:38:40|1466.99|1449.89|1466.98|1449.88|1466.99|1449.89|1466.98|1449.88|2
1650199130000|2022-04-17 12:38:50|1467|1449.9|1466.58|1449.48|1467.03|1449.93|1466.58|1449.48|13
1650199140000|2022-04-17 12:39:00|1466.59|1449.49|1466.89|1449.79|1466.89|1449.79|1466.58|1449.48|10
1650199150000|2022-04-17 12:39:10|1466.88|1449.78|1467.69|1450.59|1467.69|1450.59|1466.87|1449.77|10
1650199160000|2022-04-17 12:39:20|1467.75|1450.65|1467.75|1450.65|1467.75|1450.65|1467.75|1450.65|1
1650199180000|2022-04-17 12:39:40|1467.83|1450.73|1467.83|1450.73|1467.83|1450.73|1467.83|1450.73|1
1650199190000|2022-04-17 12:39:50|1467.75|1450.65|1467.8|1450.7|1467.8|1450.7|1467.75|1450.65|2
1650199200000|2022-04-17 12:40:00|1467.92|1450.82|1467.93|1450.83|1467.96|1450.86|1467.9|1450.8|5
1650199210000|2022-04-17 12:40:10|1467.91|1450.81|1467.72|1450.62|1467.91|1450.81|1467.72|1450.62|2
1650199220000|2022-04-17 12:40:20|1467.71|1450.61|1467.49|1450.39|1467.71|1450.61|1467.49|1450.39|2
1650199230000|2022-04-17 12:40:30|1467.27|1450.17|1466.86|1449.76|1467.27|1450.17|1466.46|1449.36|18
1650199240000|2022-04-17 12:40:40|1466.96|1449.86|1467.15|1450.05|1467.15|1450.05|1466.96|1449.86|11
1650199250000|2022-04-17 12:40:50|1467.17|1450.07|1467.13|1450.03|1467.17|1450.07|1467.13|1450.03|5
1650199260000|2022-04-17 12:41:00|1467.12|1450.02|1467.12|1450.02|1467.12|1450.02|1467.05|1449.95|8
1650199270000|2022-04-17 12:41:10|1467.07|1449.97|1467.19|1450.09|1467.19|1450.09|1467.05|1449.95|15
1650199280000|2022-04-17 12:41:20|1467.18|1450.08|1467.1|1450|1467.22|1450.12|1467.1|1450|12
1650199290000|2022-04-17 12:41:30|1467.18|1450.08|1467.14|1450.04|1467.25|1450.15|1467.14|1450.04|6
1650199300000|2022-04-17 12:41:40|1467.13|1450.03|1467.18|1450.08|1467.26|1450.16|1467.09|1449.99|17
1650199310000|2022-04-17 12:41:50|1467.19|1450.09|1467.91|1450.81|1467.91|1450.81|1467.19|1450.09|7
1650199320000|2022-04-17 12:42:00|1467.93|1450.83|1467.81|1450.71|1467.93|1450.83|1467.78|1450.68|10
1650199330000|2022-04-17 12:42:10|1467.83|1450.73|1467.83|1450.73|1467.83|1450.73|1467.83|1450.73|1
1650199350000|2022-04-17 12:42:30|1467.86|1450.76|1467.25|1450.15|1467.86|1450.76|1467.25|1450.15|10
1650199360000|2022-04-17 12:42:40|1467.29|1450.19|1467.29|1450.19|1467.29|1450.19|1467.29|1450.19|1
1650199370000|2022-04-17 12:42:50|1467.54|1450.44|1467.86|1450.76|1467.88|1450.78|1467.54|1450.44|6
1650199380000|2022-04-17 12:43:00|1467.85|1450.75|1467.88|1450.78|1467.88|1450.78|1467.81|1450.71|5
1650199390000|2022-04-17 12:43:10|1467.96|1450.86|1468.55|1451.45|1468.57|1451.47|1467.96|1450.86|11
1650199400000|2022-04-17 12:43:20|1468.58|1451.48|1468.83|1451.73|1468.83|1451.73|1468.58|1451.48|2
1650199430000|2022-04-17 12:43:50|1468.81|1451.71|1468.8|1451.7|1468.81|1451.71|1468.8|1451.7|2
1650199440000|2022-04-17 12:44:00|1468.81|1451.71|1468.82|1451.72|1468.82|1451.72|1468.81|1451.71|2
1650199450000|2022-04-17 12:44:10|1468.92|1451.82|1468.92|1451.82|1468.92|1451.82|1468.92|1451.82|1
1650199460000|2022-04-17 12:44:20|1468.97|1451.87|1468.97|1451.87|1468.97|1451.87|1468.97|1451.87|1
1650199480000|2022-04-17 12:44:40|1469.01|1451.91|1468.93|1451.83|1469.01|1451.91|1468.93|1451.83|4
1650199500000|2022-04-17 12:45:00|1468.96|1451.86|1468.94|1451.84|1469.01|1451.91|1468.94|1451.84|5
1650199510000|2022-04-17 12:45:10|1468.93|1451.83|1468.84|1451.74|1468.93|1451.83|1468.84|1451.74|3
1650199530000|2022-04-17 12:45:30|1468.89|1451.79|1468.89|1451.79|1468.89|1451.79|1468.89|1451.79|1
1650199540000|2022-04-17 12:45:40|1468.96|1451.86|1468.96|1451.86|1468.96|1451.86|1468.96|1451.86|1
1650199560000|2022-04-17 12:46:00|1468.94|1451.84|1468.94|1451.84|1468.94|1451.84|1468.94|1451.84|1
1650199570000|2022-04-17 12:46:10|1468.9|1451.8|1468.9|1451.8|1468.9|1451.8|1468.9|1451.8|1
1650199590000|2022-04-17 12:46:30|1468.89|1451.79|1468.82|1451.72|1468.89|1451.79|1468.82|1451.72|2
1650199600000|2022-04-17 12:46:40|1468.84|1451.74|1468.77|1451.67|1468.86|1451.76|1468.77|1451.67|4
1650199610000|2022-04-17 12:46:50|1468.81|1451.71|1468.81|1451.71|1468.81|1451.71|1468.81|1451.71|1
1650199620000|2022-04-17 12:47:00|1468.8|1451.7|1468.24|1451.14|1468.82|1451.72|1468.23|1451.13|13
1650199630000|2022-04-17 12:47:10|1468.23|1451.13|1468.16|1451.06|1468.36|1451.26|1468.16|1451.06|10
1650199650000|2022-04-17 12:47:30|1468.06|1450.96|1468.06|1450.96|1468.07|1450.97|1468.06|1450.96|7
1650199660000|2022-04-17 12:47:40|1468.07|1450.97|1467.99|1450.89|1468.07|1450.97|1467.99|1450.89|9
1650199670000|2022-04-17 12:47:50|1468|1450.9|1468.03|1450.93|1468.1|1451|1468|1450.9|8
1650199680000|2022-04-17 12:48:00|1468.05|1450.95|1468.13|1451.03|1468.13|1451.03|1468.03|1450.93|5
1650199690000|2022-04-17 12:48:10|1468.12|1451.02|1468.12|1451.02|1468.13|1451.03|1468.11|1451.01|5
1650199700000|2022-04-17 12:48:20|1468.08|1450.98|1468.07|1450.97|1468.08|1450.98|1468.07|1450.97|12
1650199710000|2022-04-17 12:48:30|1468.08|1450.98|1468.07|1450.97|1468.08|1450.98|1468.07|1450.97|4
1650199720000|2022-04-17 12:48:40|1468.03|1450.93|1468.04|1450.94|1468.04|1450.94|1468.02|1450.92|4
1650199730000|2022-04-17 12:48:50|1468.05|1450.95|1468.03|1450.93|1468.05|1450.95|1468.02|1450.92|11
1650199740000|2022-04-17 12:49:00|1468.02|1450.92|1467.21|1450.11|1468.02|1450.92|1467.2|1450.1|19
1650199750000|2022-04-17 12:49:10|1467.23|1450.13|1467.49|1450.39|1467.51|1450.41|1467.21|1450.11|9
1650199760000|2022-04-17 12:49:20|1467.5|1450.4|1467.5|1450.4|1467.5|1450.4|1467.48|1450.38|4
1650199770000|2022-04-17 12:49:30|1467.49|1450.39|1467.94|1450.84|1467.94|1450.84|1467.48|1450.38|7
1650199780000|2022-04-17 12:49:40|1467.95|1450.85|1468.04|1450.94|1468.04|1450.94|1467.94|1450.84|3
1650199790000|2022-04-17 12:49:50|1468.05|1450.95|1468.2|1451.1|1468.2|1451.1|1468.04|1450.94|3
1650199800000|2022-04-17 12:50:00|1468.19|1451.09|1468.03|1450.93|1468.19|1451.09|1468.03|1450.93|8
1650199810000|2022-04-17 12:50:10|1468.18|1451.08|1468.19|1451.09|1468.19|1451.09|1468.18|1451.08|8
1650199820000|2022-04-17 12:50:20|1468.18|1451.08|1468.12|1451.02|1468.18|1451.08|1468.12|1451.02|8
1650199830000|2022-04-17 12:50:30|1468.13|1451.03|1468.13|1451.03|1468.13|1451.03|1468.07|1450.97|13
1650199840000|2022-04-17 12:50:40|1468.12|1451.02|1468.12|1451.02|1468.13|1451.03|1468.12|1451.02|5
1650199850000|2022-04-17 12:50:50|1468.13|1451.03|1468.03|1450.93|1468.13|1451.03|1468.03|1450.93|5
1650199860000|2022-04-17 12:51:00|1468.02|1450.92|1467.99|1450.89|1468.03|1450.93|1467.98|1450.88|10
1650199870000|2022-04-17 12:51:10|1467.98|1450.88|1467.38|1450.28|1467.98|1450.88|1467.38|1450.28|10
1650199880000|2022-04-17 12:51:20|1467.36|1450.26|1467.17|1450.07|1467.36|1450.26|1467.17|1450.07|3
1650199900000|2022-04-17 12:51:40|1467.18|1450.08|1467.14|1450.04|1467.25|1450.15|1467.14|1450.04|8
1650199920000|2022-04-17 12:52:00|1467.17|1450.07|1467.17|1450.07|1467.17|1450.07|1467.17|1450.07|1
1650199930000|2022-04-17 12:52:10|1467.15|1450.05|1467.13|1450.03|1467.15|1450.05|1467.13|1450.03|3
1650199940000|2022-04-17 12:52:20|1467.11|1450.01|1467.11|1450.01|1467.11|1450.01|1467.11|1450.01|1
1650199980000|2022-04-17 12:53:00|1467.14|1450.04|1467.21|1450.11|1467.22|1450.12|1467.14|1450.04|5
1650199990000|2022-04-17 12:53:10|1467.2|1450.1|1467.1|1450|1467.2|1450.1|1467.1|1450|6
1650200010000|2022-04-17 12:53:30|1467.08|1449.98|1467.15|1450.05|1467.15|1450.05|1467.08|1449.98|2
1650200020000|2022-04-17 12:53:40|1467.14|1450.04|1467.14|1450.04|1467.14|1450.04|1467.14|1450.04|1
1650200030000|2022-04-17 12:53:50|1467.13|1450.03|1467.12|1450.02|1467.13|1450.03|1467.12|1450.02|4
1650200040000|2022-04-17 12:54:00|1467.1|1450|1466.63|1449.53|1467.1|1450|1466.63|1449.53|8
1650200050000|2022-04-17 12:54:10|1466.62|1449.52|1466.66|1449.56|1466.67|1449.57|1466.59|1449.49|7
1650200060000|2022-04-17 12:54:20|1466.65|1449.55|1466.49|1449.39|1466.7|1449.6|1466.49|1449.39|14
1650200070000|2022-04-17 12:54:30|1466.48|1449.38|1466.46|1449.36|1466.48|1449.38|1466.4|1449.3|4
1650200080000|2022-04-17 12:54:40|1466.42|1449.32|1466.42|1449.32|1466.42|1449.32|1466.42|1449.32|1
1650200100000|2022-04-17 12:55:00|1466.39|1449.29|1466.28|1449.18|1466.4|1449.3|1466.28|1449.18|6
1650200120000|2022-04-17 12:55:20|1466.32|1449.22|1466.32|1449.22|1466.32|1449.22|1466.32|1449.22|1
1650200130000|2022-04-17 12:55:30|1466.33|1449.23|1466.32|1449.22|1466.33|1449.23|1466.32|1449.22|2
1650200140000|2022-04-17 12:55:40|1466.3|1449.2|1466.28|1449.18|1466.3|1449.2|1466.28|1449.18|2
1650200150000|2022-04-17 12:55:50|1466.26|1449.16|1466.94|1449.84|1466.95|1449.85|1466.26|1449.16|11
1650200160000|2022-04-17 12:56:00|1466.95|1449.85|1467|1449.9|1467.04|1449.94|1466.94|1449.84|5
1650200170000|2022-04-17 12:56:10|1466.98|1449.88|1467|1449.9|1467|1449.9|1466.98|1449.88|2
1650200190000|2022-04-17 12:56:30|1466.98|1449.88|1467|1449.9|1467|1449.9|1466.98|1449.88|2
1650200210000|2022-04-17 12:56:50|1467.02|1449.92|1466.97|1449.87|1467.02|1449.92|1466.97|1449.87|3
1650200220000|2022-04-17 12:57:00|1467.01|1449.91|1466.95|1449.85|1467.01|1449.91|1466.95|1449.85|3
1650200230000|2022-04-17 12:57:10|1466.97|1449.87|1466.94|1449.84|1466.97|1449.87|1466.93|1449.83|4
1650200240000|2022-04-17 12:57:20|1466.96|1449.86|1466.94|1449.84|1466.96|1449.86|1466.94|1449.84|2
1650200250000|2022-04-17 12:57:30|1466.71|1449.61|1466.46|1449.36|1466.71|1449.61|1466.43|1449.33|10
1650200260000|2022-04-17 12:57:40|1466.29|1449.19|1466.16|1449.06|1466.29|1449.19|1466.16|1449.06|3
1650200270000|2022-04-17 12:57:50|1466.15|1449.05|1466.02|1448.92|1466.15|1449.05|1466|1448.9|10
1650200280000|2022-04-17 12:58:00|1466.01|1448.91|1465.94|1448.84|1466.01|1448.91|1465.94|1448.84|4
1650200290000|2022-04-17 12:58:10|1465.95|1448.85|1465.99|1448.89|1465.99|1448.89|1465.94|1448.84|4
1650200300000|2022-04-17 12:58:20|1466.02|1448.92|1466.03|1448.93|1466.04|1448.94|1466.02|1448.92|4
1650200310000|2022-04-17 12:58:30|1466.21|1449.11|1466.2|1449.1|1466.35|1449.25|1466.2|1449.1|5
1650200320000|2022-04-17 12:58:40|1466.21|1449.11|1466.21|1449.11|1466.21|1449.11|1466.2|1449.1|3
1650200330000|2022-04-17 12:58:50|1466.2|1449.1|1466.2|1449.1|1466.21|1449.11|1466.2|1449.1|3
1650200340000|2022-04-17 12:59:00|1466.14|1449.04|1466.17|1449.07|1466.18|1449.08|1466.11|1449.01|5
1650200350000|2022-04-17 12:59:10|1466.15|1449.05|1466.17|1449.07|1466.17|1449.07|1466.15|1449.05|3
1650200360000|2022-04-17 12:59:20|1466.18|1449.08|1466.12|1449.02|1466.18|1449.08|1466.09|1448.99|7
1650200380000|2022-04-17 12:59:40|1466.2|1449.1|1466.36|1449.26|1466.36|1449.26|1466.2|1449.1|2
1650200390000|2022-04-17 12:59:50|1466.37|1449.27|1466.36|1449.26|1466.37|1449.27|1466.36|1449.26|2
1650200400000|2022-04-17 13:00:00|1466.34|1449.24|1466.27|1449.17|1466.34|1449.24|1466.19|1449.09|9
1650200410000|2022-04-17 13:00:10|1466.18|1449.08|1466.18|1449.08|1466.18|1449.08|1466.18|1449.08|1
1650200420000|2022-04-17 13:00:20|1466.14|1449.04|1466.09|1448.99|1466.15|1449.05|1466.08|1448.98|8
1650200430000|2022-04-17 13:00:30|1466.08|1448.98|1466.09|1448.99|1466.09|1448.99|1466.07|1448.97|18
1650200440000|2022-04-17 13:00:40|1466.06|1448.96|1466.06|1448.96|1466.06|1448.96|1466.05|1448.95|9
1650200450000|2022-04-17 13:00:50|1466.05|1448.95|1465.59|1448.49|1466.05|1448.95|1465.59|1448.49|4
1650200460000|2022-04-17 13:01:00|1465.57|1448.47|1465.31|1448.21|1465.57|1448.47|1465.31|1448.21|10
1650200470000|2022-04-17 13:01:10|1465.08|1447.98|1465.08|1447.98|1465.08|1447.98|1465.08|1447.98|1
1650200490000|2022-04-17 13:01:30|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1465.09|1447.99|1
1650200500000|2022-04-17 13:01:40|1464.93|1447.83|1465.01|1447.91|1465.03|1447.93|1464.93|1447.83|3
1650200510000|2022-04-17 13:01:50|1464.99|1447.89|1465|1447.9|1465|1447.9|1464.99|1447.89|2
1650200520000|2022-04-17 13:02:00|1465.03|1447.93|1465.03|1447.93|1465.03|1447.93|1465.03|1447.93|1
1650200530000|2022-04-17 13:02:10|1465|1447.9|1465|1447.9|1465|1447.9|1465|1447.9|1
1650200540000|2022-04-17 13:02:20|1464.98|1447.88|1464.58|1447.48|1464.98|1447.88|1464.58|1447.48|9
1650200550000|2022-04-17 13:02:30|1464.36|1447.26|1464.16|1447.06|1464.36|1447.26|1464.16|1447.06|5
1650200560000|2022-04-17 13:02:40|1464.14|1447.04|1464.14|1447.04|1464.14|1447.04|1464.13|1447.03|3
1650200570000|2022-04-17 13:02:50|1464.13|1447.03|1464.05|1446.95|1464.14|1447.04|1464.05|1446.95|12
1650200580000|2022-04-17 13:03:00|1464.08|1446.98|1464.05|1446.95|1464.08|1446.98|1464.05|1446.95|2
1650200610000|2022-04-17 13:03:30|1464.02|1446.92|1464.02|1446.92|1464.02|1446.92|1464.02|1446.92|1
1650200620000|2022-04-17 13:03:40|1464.01|1446.91|1463.88|1446.78|1464.01|1446.91|1463.88|1446.78|3
1650200630000|2022-04-17 13:03:50|1463.87|1446.77|1463.78|1446.68|1463.87|1446.77|1463.78|1446.68|14
1650200640000|2022-04-17 13:04:00|1463.64|1446.54|1463.64|1446.54|1463.64|1446.54|1463.64|1446.54|1
1650200660000|2022-04-17 13:04:20|1463.68|1446.58|1463.68|1446.58|1463.68|1446.58|1463.68|1446.58|1
1650200680000|2022-04-17 13:04:40|1463.64|1446.54|1463.27|1446.17|1463.64|1446.54|1463.27|1446.17|7
1650200700000|2022-04-17 13:05:00|1463.26|1446.16|1463.26|1446.16|1463.26|1446.16|1463.26|1446.16|1
1650200710000|2022-04-17 13:05:10|1463.17|1446.07|1463.17|1446.07|1463.17|1446.07|1463.17|1446.07|1
1650200720000|2022-04-17 13:05:20|1463.18|1446.08|1463.18|1446.08|1463.18|1446.08|1463.18|1446.08|1
1650200730000|2022-04-17 13:05:30|1463.19|1446.09|1463.19|1446.09|1463.19|1446.09|1463.19|1446.09|1
1650200740000|2022-04-17 13:05:40|1463.18|1446.08|1463.18|1446.08|1463.18|1446.08|1463.18|1446.08|1
1650200760000|2022-04-17 13:06:00|1463.21|1446.11|1463.21|1446.11|1463.21|1446.11|1463.21|1446.11|1
1650200770000|2022-04-17 13:06:10|1463.37|1446.27|1463.33|1446.23|1463.37|1446.27|1463.33|1446.23|2
1650200780000|2022-04-17 13:06:20|1463.37|1446.27|1464.11|1447.01|1464.11|1447.01|1463.37|1446.27|6
1650200790000|2022-04-17 13:06:30|1464.12|1447.02|1464.12|1447.02|1464.13|1447.03|1464.11|1447.01|4
1650200800000|2022-04-17 13:06:40|1464.11|1447.01|1464.12|1447.02|1464.13|1447.03|1464.11|1447.01|3
1650200810000|2022-04-17 13:06:50|1464.11|1447.01|1464.13|1447.03|1464.13|1447.03|1464.11|1447.01|2
1650200820000|2022-04-17 13:07:00|1464.09|1446.99|1464.09|1446.99|1464.09|1446.99|1464.09|1446.99|1
1650200830000|2022-04-17 13:07:10|1464.08|1446.98|1464.08|1446.98|1464.08|1446.98|1464.08|1446.98|1
1650200840000|2022-04-17 13:07:20|1464.09|1446.99|1464.09|1446.99|1464.09|1446.99|1464.09|1446.99|1
1650200850000|2022-04-17 13:07:30|1464.08|1446.98|1464.08|1446.98|1464.08|1446.98|1464.07|1446.97|3
1650200860000|2022-04-17 13:07:40|1464.09|1446.99|1464.07|1446.97|1464.09|1446.99|1464.07|1446.97|4
1650200870000|2022-04-17 13:07:50|1464.08|1446.98|1464.08|1446.98|1464.08|1446.98|1464.07|1446.97|7
1650200880000|2022-04-17 13:08:00|1464.07|1446.97|1464.07|1446.97|1464.08|1446.98|1464.07|1446.97|3
1650200890000|2022-04-17 13:08:10|1464.08|1446.98|1464.07|1446.97|1464.08|1446.98|1464.07|1446.97|4
1650200900000|2022-04-17 13:08:20|1464.08|1446.98|1464.07|1446.97|1464.08|1446.98|1464.07|1446.97|6
1650200930000|2022-04-17 13:08:50|1464.08|1446.98|1464.07|1446.97|1464.08|1446.98|1464.07|1446.97|2
1650200940000|2022-04-17 13:09:00|1464.06|1446.96|1464.05|1446.95|1464.06|1446.96|1464.05|1446.95|2
1650200960000|2022-04-17 13:09:20|1464.08|1446.98|1464.1|1447|1464.11|1447.01|1464.08|1446.98|5
1650200980000|2022-04-17 13:09:40|1464.13|1447.03|1464.14|1447.04|1464.14|1447.04|1464.13|1447.03|2
1650200990000|2022-04-17 13:09:50|1464.13|1447.03|1464.17|1447.07|1464.21|1447.11|1464.11|1447.01|9
1650201000000|2022-04-17 13:10:00|1464.16|1447.06|1464.17|1447.07|1464.18|1447.08|1464.16|1447.06|5
1650201010000|2022-04-17 13:10:10|1464.18|1447.08|1464.19|1447.09|1464.19|1447.09|1464.17|1447.07|5
1650201030000|2022-04-17 13:10:30|1464.24|1447.14|1464.73|1447.63|1464.73|1447.63|1464.24|1447.14|7
1650201040000|2022-04-17 13:10:40|1464.74|1447.64|1465.23|1448.13|1465.31|1448.21|1464.74|1447.64|14
1650201060000|2022-04-17 13:11:00|1465.31|1448.21|1465.25|1448.15|1465.31|1448.21|1465.25|1448.15|2
1650201080000|2022-04-17 13:11:20|1465.27|1448.17|1465.27|1448.17|1465.27|1448.17|1465.27|1448.17|1
1650201090000|2022-04-17 13:11:30|1465.31|1448.21|1465.31|1448.21|1465.31|1448.21|1465.31|1448.21|1
1650201100000|2022-04-17 13:11:40|1465.16|1448.06|1465.16|1448.06|1465.16|1448.06|1465.16|1448.06|1
1650201110000|2022-04-17 13:11:50|1465.2|1448.1|1465.15|1448.05|1465.21|1448.11|1465.15|1448.05|5
1650201120000|2022-04-17 13:12:00|1465.08|1447.98|1465.08|1447.98|1465.08|1447.98|1465.08|1447.98|1
1650201130000|2022-04-17 13:12:10|1465.11|1448.01|1465.11|1448.01|1465.11|1448.01|1465.11|1448.01|1
1650201160000|2022-04-17 13:12:40|1465.14|1448.04|1465.14|1448.04|1465.14|1448.04|1465.14|1448.04|1
1650201180000|2022-04-17 13:13:00|1465.11|1448.01|1464.54|1447.44|1465.12|1448.02|1464.54|1447.44|15
1650201190000|2022-04-17 13:13:10|1464.52|1447.42|1464.54|1447.44|1464.54|1447.44|1464.48|1447.38|9
1650201200000|2022-04-17 13:13:20|1464.53|1447.43|1464.55|1447.45|1464.55|1447.45|1464.51|1447.41|9
1650201210000|2022-04-17 13:13:30|1464.54|1447.44|1464.54|1447.44|1464.54|1447.44|1464.54|1447.44|1
1650201220000|2022-04-17 13:13:40|1464.53|1447.43|1464.53|1447.43|1464.54|1447.44|1464.53|1447.43|5
1650201230000|2022-04-17 13:13:50|1464.55|1447.45|1464.49|1447.39|1464.55|1447.45|1464.49|1447.39|2
1650201240000|2022-04-17 13:14:00|1464.38|1447.28|1464.37|1447.27|1464.38|1447.28|1464.37|1447.27|2
1650201260000|2022-04-17 13:14:20|1464.38|1447.28|1464.37|1447.27|1464.39|1447.29|1464.36|1447.26|7
1650201270000|2022-04-17 13:14:30|1464.38|1447.28|1464.32|1447.22|1464.38|1447.28|1464.32|1447.22|7
1650201280000|2022-04-17 13:14:40|1464.55|1447.45|1464.98|1447.88|1464.98|1447.88|1464.55|1447.45|7
1650201290000|2022-04-17 13:14:50|1464.99|1447.89|1464.93|1447.83|1464.99|1447.89|1464.93|1447.83|6
1650201300000|2022-04-17 13:15:00|1464.92|1447.82|1464.58|1447.48|1464.95|1447.85|1464.57|1447.47|20
1650201310000|2022-04-17 13:15:10|1464.57|1447.47|1464.54|1447.44|1464.59|1447.49|1464.53|1447.43|9
1650201320000|2022-04-17 13:15:20|1464.42|1447.32|1464.41|1447.31|1464.54|1447.44|1464.41|1447.31|9
1650201330000|2022-04-17 13:15:30|1464.51|1447.41|1464.98|1447.88|1464.98|1447.88|1464.51|1447.41|11
1650201340000|2022-04-17 13:15:40|1464.97|1447.87|1465.26|1448.16|1465.26|1448.16|1464.97|1447.87|10
1650201360000|2022-04-17 13:16:00|1465.27|1448.17|1465.84|1448.74|1465.84|1448.74|1465.26|1448.16|11
1650201370000|2022-04-17 13:16:10|1465.83|1448.73|1465.99|1448.89|1465.99|1448.89|1465.83|1448.73|2
1650201380000|2022-04-17 13:16:20|1466.15|1449.05|1465.78|1448.68|1466.16|1449.06|1465.77|1448.67|9
1650201390000|2022-04-17 13:16:30|1466.16|1449.06|1466.09|1448.99|1466.16|1449.06|1466.09|1448.99|4
1650201400000|2022-04-17 13:16:40|1465.99|1448.89|1465.93|1448.83|1466.03|1448.93|1465.93|1448.83|7
1650201410000|2022-04-17 13:16:50|1465.94|1448.84|1465.94|1448.84|1465.94|1448.84|1465.92|1448.82|6
1650201420000|2022-04-17 13:17:00|1465.93|1448.83|1465.64|1448.54|1465.93|1448.83|1465.64|1448.54|4
1650201430000|2022-04-17 13:17:10|1465.65|1448.55|1465.37|1448.27|1465.65|1448.55|1465.37|1448.27|14
1650201440000|2022-04-17 13:17:20|1465.2|1448.1|1465.37|1448.27|1465.37|1448.27|1465.2|1448.1|2
1650201450000|2022-04-17 13:17:30|1465.3|1448.2|1465.3|1448.2|1465.3|1448.2|1465.3|1448.2|1
1650201470000|2022-04-17 13:17:50|1465.29|1448.19|1465.29|1448.19|1465.29|1448.19|1465.29|1448.19|1
1650201480000|2022-04-17 13:18:00|1465.42|1448.32|1465.42|1448.32|1465.42|1448.32|1465.42|1448.32|1
1650201490000|2022-04-17 13:18:10|1465.51|1448.41|1465.46|1448.36|1465.51|1448.41|1465.46|1448.36|2
1650201510000|2022-04-17 13:18:30|1465.53|1448.43|1465.46|1448.36|1465.53|1448.43|1465.46|1448.36|3
1650201520000|2022-04-17 13:18:40|1465.39|1448.29|1465.39|1448.29|1465.39|1448.29|1465.39|1448.29|1
1650201540000|2022-04-17 13:19:00|1465.52|1448.42|1466.39|1449.29|1466.44|1449.34|1465.5|1448.4|13
1650201550000|2022-04-17 13:19:10|1466.31|1449.21|1466.53|1449.43|1466.53|1449.43|1466.2|1449.1|19
1650201560000|2022-04-17 13:19:20|1466.71|1449.61|1466.96|1449.86|1466.96|1449.86|1466.71|1449.61|10
1650201570000|2022-04-17 13:19:30|1467|1449.9|1466.99|1449.89|1467.08|1449.98|1466.99|1449.89|10
1650201580000|2022-04-17 13:19:40|1466.95|1449.85|1466.95|1449.85|1466.95|1449.85|1466.95|1449.85|1
1650201610000|2022-04-17 13:20:10|1466.79|1449.69|1466.48|1449.38|1466.79|1449.69|1466.41|1449.31|11
1650201620000|2022-04-17 13:20:20|1466.44|1449.34|1466.18|1449.08|1466.44|1449.34|1466.18|1449.08|9
1650201630000|2022-04-17 13:20:30|1466.17|1449.07|1466.13|1449.03|1466.18|1449.08|1466.1|1449|4
1650201640000|2022-04-17 13:20:40|1466.16|1449.06|1466.2|1449.1|1466.2|1449.1|1466.13|1449.03|4
1650201650000|2022-04-17 13:20:50|1466.19|1449.09|1465.75|1448.65|1466.19|1449.09|1465.75|1448.65|13
1650201660000|2022-04-17 13:21:00|1465.74|1448.64|1465.6|1448.5|1465.74|1448.64|1465.6|1448.5|5
1650201670000|2022-04-17 13:21:10|1465.55|1448.45|1465.54|1448.44|1465.56|1448.46|1465.54|1448.44|4
1650201680000|2022-04-17 13:21:20|1465.55|1448.45|1465.54|1448.44|1465.55|1448.45|1465.54|1448.44|4
1650201690000|2022-04-17 13:21:30|1465.57|1448.47|1465.56|1448.46|1465.57|1448.47|1465.56|1448.46|2
1650201700000|2022-04-17 13:21:40|1465.55|1448.45|1465.54|1448.44|1465.65|1448.55|1465.54|1448.44|3
1650201710000|2022-04-17 13:21:50|1465.53|1448.43|1465.94|1448.84|1465.96|1448.86|1465.46|1448.36|11
1650201720000|2022-04-17 13:22:00|1465.99|1448.89|1466.04|1448.94|1466.04|1448.94|1465.99|1448.89|4
1650201730000|2022-04-17 13:22:10|1466.05|1448.95|1466.57|1449.47|1466.57|1449.47|1466.05|1448.95|12
1650201740000|2022-04-17 13:22:20|1466.98|1449.88|1466.96|1449.86|1466.98|1449.88|1466.87|1449.77|16
1650201750000|2022-04-17 13:22:30|1466.97|1449.87|1467.05|1449.95|1467.06|1449.96|1466.96|1449.86|6
1650201760000|2022-04-17 13:22:40|1467.06|1449.96|1467.05|1449.95|1467.06|1449.96|1467.05|1449.95|6
1650201770000|2022-04-17 13:22:50|1467.04|1449.94|1466.42|1449.32|1467.04|1449.94|1466.42|1449.32|21
1650201780000|2022-04-17 13:23:00|1466.41|1449.31|1466.11|1449.01|1466.41|1449.31|1466.01|1448.91|12
1650201790000|2022-04-17 13:23:10|1466.1|1449|1466.13|1449.03|1466.14|1449.04|1465.98|1448.88|4
1650201800000|2022-04-17 13:23:20|1465.64|1448.54|1465.63|1448.53|1465.69|1448.59|1465.62|1448.52|9
1650201810000|2022-04-17 13:23:30|1465.62|1448.52|1465.26|1448.16|1465.62|1448.52|1465.26|1448.16|10
1650201820000|2022-04-17 13:23:40|1465.28|1448.18|1465.23|1448.13|1465.28|1448.18|1465.22|1448.12|5
1650201830000|2022-04-17 13:23:50|1465.24|1448.14|1465.24|1448.14|1465.25|1448.15|1465.22|1448.12|8
1650201840000|2022-04-17 13:24:00|1465.26|1448.16|1465.25|1448.15|1465.26|1448.16|1465.25|1448.15|2
1650201850000|2022-04-17 13:24:10|1465.26|1448.16|1465.24|1448.14|1465.26|1448.16|1465.24|1448.14|3
1650201860000|2022-04-17 13:24:20|1465.25|1448.15|1465.23|1448.13|1465.25|1448.15|1465.23|1448.13|3
1650201880000|2022-04-17 13:24:40|1465.22|1448.12|1465.05|1447.95|1465.22|1448.12|1465.05|1447.95|4
1650201890000|2022-04-17 13:24:50|1465.04|1447.94|1465.04|1447.94|1465.04|1447.94|1465.04|1447.94|1
1650201910000|2022-04-17 13:25:10|1464.99|1447.89|1464.99|1447.89|1464.99|1447.89|1464.99|1447.89|1
1650201920000|2022-04-17 13:25:20|1464.98|1447.88|1465.1|1448|1465.1|1448|1464.98|1447.88|5
1650201930000|2022-04-17 13:25:30|1465.12|1448.02|1465.14|1448.04|1465.14|1448.04|1465.12|1448.02|2
1650201940000|2022-04-17 13:25:40|1465.19|1448.09|1465.56|1448.46|1466.01|1448.91|1465.19|1448.09|19
1650201950000|2022-04-17 13:25:50|1465.46|1448.36|1465.45|1448.35|1465.46|1448.36|1465.45|1448.35|2
1650201960000|2022-04-17 13:26:00|1465.27|1448.17|1465.27|1448.17|1465.27|1448.17|1465.27|1448.17|1
1650201970000|2022-04-17 13:26:10|1465.26|1448.16|1465.23|1448.13|1465.26|1448.16|1465.23|1448.13|3
1650201980000|2022-04-17 13:26:20|1465.24|1448.14|1465.11|1448.01|1465.24|1448.14|1465.11|1448.01|4
1650201990000|2022-04-17 13:26:30|1465.05|1447.95|1464.43|1447.33|1465.05|1447.95|1464.43|1447.33|12
1650202000000|2022-04-17 13:26:40|1464.42|1447.32|1464.25|1447.15|1464.43|1447.33|1464.25|1447.15|7
1650202020000|2022-04-17 13:27:00|1464.2|1447.1|1463.62|1446.52|1464.2|1447.1|1463.62|1446.52|12
1650202030000|2022-04-17 13:27:10|1463.61|1446.51|1463.62|1446.52|1463.62|1446.52|1463.61|1446.51|2
1650202040000|2022-04-17 13:27:20|1463.29|1446.19|1462.9|1445.8|1463.29|1446.19|1462.9|1445.8|12
1650202050000|2022-04-17 13:27:30|1462.8|1445.7|1462.59|1445.49|1462.8|1445.7|1462.56|1445.46|12
1650202060000|2022-04-17 13:27:40|1462.58|1445.48|1462.35|1445.25|1462.59|1445.49|1462.35|1445.25|3
1650202070000|2022-04-17 13:27:50|1462.45|1445.35|1462.45|1445.35|1462.45|1445.35|1462.45|1445.35|1
1650202080000|2022-04-17 13:28:00|1462.46|1445.36|1462.45|1445.35|1462.46|1445.36|1462.45|1445.35|8
1650202090000|2022-04-17 13:28:10|1462.46|1445.36|1462.36|1445.26|1462.46|1445.36|1462.36|1445.26|8
1650202100000|2022-04-17 13:28:20|1462.35|1445.25|1462.36|1445.26|1462.36|1445.26|1462.35|1445.25|2
1650202110000|2022-04-17 13:28:30|1462.35|1445.25|1462.36|1445.26|1462.37|1445.27|1462.35|1445.25|9
1650202120000|2022-04-17 13:28:40|1462.35|1445.25|1462.35|1445.25|1462.37|1445.27|1462.35|1445.25|11
1650202130000|2022-04-17 13:28:50|1462.19|1445.09|1462.19|1445.09|1462.19|1445.09|1462.19|1445.09|1
1650202140000|2022-04-17 13:29:00|1462.17|1445.07|1462.2|1445.1|1462.21|1445.11|1462.15|1445.05|12
1650202150000|2022-04-17 13:29:10|1462.22|1445.12|1462.22|1445.12|1462.23|1445.13|1462.21|1445.11|5
1650202160000|2022-04-17 13:29:20|1462.23|1445.13|1462.22|1445.12|1462.23|1445.13|1462.21|1445.11|16
1650202170000|2022-04-17 13:29:30|1462.21|1445.11|1462.19|1445.09|1462.22|1445.12|1462.19|1445.09|10
1650202180000|2022-04-17 13:29:40|1462.2|1445.1|1461.68|1444.58|1462.2|1445.1|1461.61|1444.51|18
1650202190000|2022-04-17 13:29:50|1461.67|1444.57|1461.03|1443.93|1461.69|1444.59|1461|1443.9|16
1650202200000|2022-04-17 13:30:00|1460.7|1443.6|1458.7|1441.6|1460.7|1443.6|1458.7|1441.6|24
1650202210000|2022-04-17 13:30:10|1458.69|1441.59|1458|1440.9|1458.69|1441.59|1458|1440.9|15
1650202220000|2022-04-17 13:30:20|1457.87|1440.77|1457.1|1440|1457.87|1440.77|1457.1|1440|17
1650202230000|2022-04-17 13:30:30|1457.09|1439.99|1457.06|1439.96|1457.09|1439.99|1456.45|1439.35|12
1650202240000|2022-04-17 13:30:40|1457.09|1439.99|1457.2|1440.1|1457.25|1440.15|1457.09|1439.99|15
1650202250000|2022-04-17 13:30:50|1457.16|1440.06|1457.08|1439.98|1457.17|1440.07|1457.08|1439.98|3
1650202260000|2022-04-17 13:31:00|1457.09|1439.99|1457.19|1440.09|1457.41|1440.31|1457.09|1439.99|5
1650202270000|2022-04-17 13:31:10|1457.17|1440.07|1457.06|1439.96|1457.21|1440.11|1457.04|1439.94|12
1650202280000|2022-04-17 13:31:20|1457.05|1439.95|1456.36|1439.26|1457.14|1440.04|1456.36|1439.26|12
1650202290000|2022-04-17 13:31:30|1456.35|1439.25|1456.2|1439.1|1456.35|1439.25|1456.2|1439.1|7
1650202300000|2022-04-17 13:31:40|1456.14|1439.04|1456.22|1439.12|1456.25|1439.15|1456.14|1439.04|12
1650202310000|2022-04-17 13:31:50|1456.24|1439.14|1457.36|1440.26|1457.36|1440.26|1456.24|1439.14|9
1650202320000|2022-04-17 13:32:00|1457.37|1440.27|1457.34|1440.24|1457.37|1440.27|1457.34|1440.24|4
1650202330000|2022-04-17 13:32:10|1457.32|1440.22|1457.34|1440.24|1457.34|1440.24|1457.29|1440.19|9
1650202340000|2022-04-17 13:32:20|1457.36|1440.26|1457.35|1440.25|1457.36|1440.26|1457.35|1440.25|2
1650202350000|2022-04-17 13:32:30|1457.36|1440.26|1457.48|1440.38|1457.49|1440.39|1457.35|1440.25|13
1650202360000|2022-04-17 13:32:40|1457.47|1440.37|1457.44|1440.34|1457.49|1440.39|1457.44|1440.34|12
1650202370000|2022-04-17 13:32:50|1457.45|1440.35|1457.36|1440.26|1457.46|1440.36|1457.36|1440.26|12
1650202380000|2022-04-17 13:33:00|1457.35|1440.25|1457.33|1440.23|1457.36|1440.26|1457.33|1440.23|7
1650202390000|2022-04-17 13:33:10|1457.32|1440.22|1457.32|1440.22|1457.34|1440.24|1457.32|1440.22|6
1650202400000|2022-04-17 13:33:20|1457.33|1440.23|1457.38|1440.28|1457.39|1440.29|1457.33|1440.23|6
1650202410000|2022-04-17 13:33:30|1457.37|1440.27|1457.37|1440.27|1457.37|1440.27|1457.32|1440.22|5
1650202420000|2022-04-17 13:33:40|1457.4|1440.3|1457.52|1440.42|1457.52|1440.42|1457.4|1440.3|2
1650202430000|2022-04-17 13:33:50|1457.54|1440.44|1458.14|1441.04|1458.16|1441.06|1457.54|1440.44|9
1650202440000|2022-04-17 13:34:00|1458.28|1441.18|1458.28|1441.18|1458.28|1441.18|1458.28|1441.18|1
1650202460000|2022-04-17 13:34:20|1458.29|1441.19|1458.29|1441.19|1458.29|1441.19|1458.29|1441.19|1
1650202470000|2022-04-17 13:34:30|1458.28|1441.18|1458.27|1441.17|1458.28|1441.18|1458.22|1441.12|4
1650202490000|2022-04-17 13:34:50|1458.25|1441.15|1458.25|1441.15|1458.25|1441.15|1458.25|1441.15|1
1650202500000|2022-04-17 13:35:00|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1
1650202520000|2022-04-17 13:35:20|1458.25|1441.15|1458.45|1441.35|1458.56|1441.46|1458.25|1441.15|5
1650202530000|2022-04-17 13:35:30|1458.5|1441.4|1459.09|1441.99|1459.09|1441.99|1458.5|1441.4|6
1650202540000|2022-04-17 13:35:40|1458.99|1441.89|1458.97|1441.87|1458.99|1441.89|1458.97|1441.87|6
1650202560000|2022-04-17 13:36:00|1459.1|1442|1459.1|1442|1459.1|1442|1459.1|1442|1
1650202570000|2022-04-17 13:36:10|1459.2|1442.1|1459.69|1442.59|1459.76|1442.66|1459.2|1442.1|5
1650202580000|2022-04-17 13:36:20|1459.86|1442.76|1460.97|1443.87|1460.98|1443.88|1459.86|1442.76|8
1650202590000|2022-04-17 13:36:30|1460.98|1443.88|1461.33|1444.23|1461.33|1444.23|1460.98|1443.88|13
1650202600000|2022-04-17 13:36:40|1461.28|1444.18|1461.64|1444.54|1461.64|1444.54|1461.28|1444.18|12
1650202610000|2022-04-17 13:36:50|1461.61|1444.51|1462.25|1445.15|1462.25|1445.15|1461.59|1444.49|8
1650202620000|2022-04-17 13:37:00|1462.26|1445.16|1462.73|1445.63|1462.73|1445.63|1462.23|1445.13|13
1650202630000|2022-04-17 13:37:10|1462.74|1445.64|1462.65|1445.55|1462.74|1445.64|1462.65|1445.55|2
1650202640000|2022-04-17 13:37:20|1462.84|1445.74|1462.82|1445.72|1463|1445.9|1462.65|1445.55|11
1650202650000|2022-04-17 13:37:30|1462.8|1445.7|1462.75|1445.65|1462.82|1445.72|1462.71|1445.61|9
1650202660000|2022-04-17 13:37:40|1462.67|1445.57|1462.35|1445.25|1462.88|1445.78|1462.35|1445.25|11
1650202670000|2022-04-17 13:37:50|1462.33|1445.23|1462.31|1445.21|1462.37|1445.27|1462.31|1445.21|6
1650202680000|2022-04-17 13:38:00|1462.46|1445.36|1463|1445.9|1463|1445.9|1462.43|1445.33|12
1650202690000|2022-04-17 13:38:10|1462.98|1445.88|1462.44|1445.34|1462.98|1445.88|1462.39|1445.29|13
1650202700000|2022-04-17 13:38:20|1462.43|1445.33|1462.41|1445.31|1462.44|1445.34|1462.37|1445.27|9
1650202710000|2022-04-17 13:38:30|1462.5|1445.4|1462.55|1445.45|1462.58|1445.48|1462.34|1445.24|9
1650202720000|2022-04-17 13:38:40|1462.39|1445.29|1462.27|1445.17|1462.39|1445.29|1462.26|1445.16|9
1650202730000|2022-04-17 13:38:50|1462.26|1445.16|1462.24|1445.14|1462.31|1445.21|1462.24|1445.14|16
1650202740000|2022-04-17 13:39:00|1462.3|1445.2|1462.16|1445.06|1462.31|1445.21|1462.15|1445.05|18
1650202750000|2022-04-17 13:39:10|1462.12|1445.02|1461.57|1444.47|1462.12|1445.02|1461.45|1444.35|23
1650202760000|2022-04-17 13:39:20|1461.63|1444.53|1462|1444.9|1462|1444.9|1461.49|1444.39|18
1650202770000|2022-04-17 13:39:30|1462.03|1444.93|1462.03|1444.93|1462.03|1444.93|1462.03|1444.93|1
1650202780000|2022-04-17 13:39:40|1462.06|1444.96|1462.07|1444.97|1462.07|1444.97|1462.06|1444.96|2
1650202790000|2022-04-17 13:39:50|1462.13|1445.03|1462.87|1445.77|1462.87|1445.77|1462.13|1445.03|10
1650202800000|2022-04-17 13:40:00|1462.93|1445.83|1462.93|1445.83|1462.95|1445.85|1462.86|1445.76|6
1650202810000|2022-04-17 13:40:10|1462.96|1445.86|1463.43|1446.33|1463.47|1446.37|1462.95|1445.85|17
1650202820000|2022-04-17 13:40:20|1463.49|1446.39|1463.3|1446.2|1463.52|1446.42|1463.1|1446|15
1650202830000|2022-04-17 13:40:30|1463.28|1446.18|1463.6|1446.5|1463.6|1446.5|1463.28|1446.18|10
1650202840000|2022-04-17 13:40:40|1463.59|1446.49|1463.14|1446.04|1463.67|1446.57|1463.14|1446.04|8
1650202850000|2022-04-17 13:40:50|1463.13|1446.03|1463.13|1446.03|1463.13|1446.03|1463.13|1446.03|1
1650202860000|2022-04-17 13:41:00|1463.23|1446.13|1463.68|1446.58|1463.68|1446.58|1463.23|1446.13|12
1650202870000|2022-04-17 13:41:10|1463.63|1446.53|1464.24|1447.14|1464.24|1447.14|1463.63|1446.53|17
1650202880000|2022-04-17 13:41:20|1464.31|1447.21|1464.13|1447.03|1464.38|1447.28|1463.98|1446.88|20
1650202890000|2022-04-17 13:41:30|1463.98|1446.88|1464.1|1447|1464.1|1447|1463.85|1446.75|9
1650202900000|2022-04-17 13:41:40|1464.14|1447.04|1464.55|1447.45|1464.56|1447.46|1463.97|1446.87|12
1650202910000|2022-04-17 13:41:50|1464.57|1447.47|1464.72|1447.62|1464.72|1447.62|1464.51|1447.41|6
1650202920000|2022-04-17 13:42:00|1464.98|1447.88|1465.78|1448.68|1466.16|1449.06|1464.98|1447.88|14
1650202930000|2022-04-17 13:42:10|1465.68|1448.58|1465.68|1448.58|1465.68|1448.58|1465.58|1448.48|11
1650202940000|2022-04-17 13:42:20|1465.67|1448.57|1465.21|1448.11|1465.67|1448.57|1465.16|1448.06|17
1650202950000|2022-04-17 13:42:30|1465.17|1448.07|1465.25|1448.15|1465.25|1448.15|1465.17|1448.07|8
1650202960000|2022-04-17 13:42:40|1465.24|1448.14|1464.88|1447.78|1465.24|1448.14|1464.88|1447.78|16
1650202970000|2022-04-17 13:42:50|1464.9|1447.8|1464.43|1447.33|1464.93|1447.83|1464.43|1447.33|14
1650202980000|2022-04-17 13:43:00|1464.36|1447.26|1463.82|1446.72|1464.68|1447.58|1463.8|1446.7|23
1650202990000|2022-04-17 13:43:10|1463.57|1446.47|1463.56|1446.46|1464|1446.9|1463.47|1446.37|17
1650203000000|2022-04-17 13:43:20|1463.5|1446.4|1463.63|1446.53|1463.79|1446.69|1463.45|1446.35|12
1650203010000|2022-04-17 13:43:30|1463.53|1446.43|1463.21|1446.11|1463.53|1446.43|1463.15|1446.05|25
1650203020000|2022-04-17 13:43:40|1463.2|1446.1|1464.12|1447.02|1464.14|1447.04|1463.2|1446.1|21
1650203030000|2022-04-17 13:43:50|1464.19|1447.09|1465.19|1448.09|1465.19|1448.09|1464.07|1446.97|22
1650203040000|2022-04-17 13:44:00|1465.2|1448.1|1466.15|1449.05|1466.47|1449.37|1465.19|1448.09|24
1650203050000|2022-04-17 13:44:10|1466.24|1449.14|1466.06|1448.96|1466.25|1449.15|1465.99|1448.89|17
1650203060000|2022-04-17 13:44:20|1465.99|1448.89|1466.04|1448.94|1466.09|1448.99|1465.99|1448.89|8
1650203070000|2022-04-17 13:44:30|1466.05|1448.95|1466.09|1448.99|1466.09|1448.99|1466.04|1448.94|7
1650203080000|2022-04-17 13:44:40|1466.06|1448.96|1465.41|1448.31|1466.06|1448.96|1465.13|1448.03|30
1650203090000|2022-04-17 13:44:50|1465.37|1448.27|1465.59|1448.49|1465.6|1448.5|1465.37|1448.27|11
1650203100000|2022-04-17 13:45:00|1465.58|1448.48|1465.55|1448.45|1465.64|1448.54|1465.04|1447.94|24
1650203110000|2022-04-17 13:45:10|1465.84|1448.74|1466.14|1449.04|1466.14|1449.04|1465.79|1448.69|12
1650203120000|2022-04-17 13:45:20|1466.08|1448.98|1465.98|1448.88|1466.27|1449.17|1465.98|1448.88|6
1650203130000|2022-04-17 13:45:30|1466|1448.9|1465.99|1448.89|1466.01|1448.91|1465.62|1448.52|13
1650203140000|2022-04-17 13:45:40|1465.98|1448.88|1465.95|1448.85|1465.98|1448.88|1465.93|1448.83|4
1650203150000|2022-04-17 13:45:50|1465.94|1448.84|1464.52|1447.42|1465.94|1448.84|1464.51|1447.41|20
1650203160000|2022-04-17 13:46:00|1464.5|1447.4|1464.03|1446.93|1464.5|1447.4|1464.03|1446.93|9
1650203170000|2022-04-17 13:46:10|1464.04|1446.94|1465.37|1448.27|1465.37|1448.27|1464.03|1446.93|18
1650203180000|2022-04-17 13:46:20|1465.49|1448.39|1465.52|1448.42|1465.52|1448.42|1465.49|1448.39|2
1650203190000|2022-04-17 13:46:30|1465.49|1448.39|1465.81|1448.71|1465.81|1448.71|1465.38|1448.28|10
1650203200000|2022-04-17 13:46:40|1465.69|1448.59|1465.63|1448.53|1465.71|1448.61|1465.45|1448.35|15
1650203210000|2022-04-17 13:46:50|1465.56|1448.46|1465.06|1447.96|1465.56|1448.46|1465.03|1447.93|18
1650203220000|2022-04-17 13:47:00|1465.09|1447.99|1465.02|1447.92|1465.12|1448.02|1465.01|1447.91|9
1650203230000|2022-04-17 13:47:10|1465.01|1447.91|1465.45|1448.35|1465.45|1448.35|1464.83|1447.73|19
1650203240000|2022-04-17 13:47:20|1465.54|1448.44|1465.2|1448.1|1465.57|1448.47|1465.17|1448.07|15
1650203250000|2022-04-17 13:47:30|1465.12|1448.02|1465.12|1448.02|1465.26|1448.16|1465.1|1448|20
1650203260000|2022-04-17 13:47:40|1465.2|1448.1|1465.11|1448.01|1465.21|1448.11|1465.11|1448.01|19
1650203270000|2022-04-17 13:47:50|1465.1|1448|1464.88|1447.78|1465.12|1448.02|1464.88|1447.78|15
1650203280000|2022-04-17 13:48:00|1464.76|1447.66|1464.76|1447.66|1464.78|1447.68|1464.76|1447.66|3
1650203290000|2022-04-17 13:48:10|1464.74|1447.64|1464.71|1447.61|1464.74|1447.64|1464.71|1447.61|3
1650203300000|2022-04-17 13:48:20|1464.73|1447.63|1465.82|1448.72|1465.82|1448.72|1464.73|1447.63|21
1650203310000|2022-04-17 13:48:30|1465.87|1448.77|1465.51|1448.41|1465.87|1448.77|1465.51|1448.41|11
1650203320000|2022-04-17 13:48:40|1465.52|1448.42|1466.15|1449.05|1466.15|1449.05|1465.52|1448.42|13
1650203330000|2022-04-17 13:48:50|1466.32|1449.22|1466.14|1449.04|1466.32|1449.22|1466.12|1449.02|12
1650203340000|2022-04-17 13:49:00|1466.17|1449.07|1466.41|1449.31|1466.41|1449.31|1466.17|1449.07|4
1650203350000|2022-04-17 13:49:10|1466.46|1449.36|1466.45|1449.35|1466.46|1449.36|1466.45|1449.35|2
1650203360000|2022-04-17 13:49:20|1466.4|1449.3|1466.83|1449.73|1467.16|1450.06|1466.3|1449.2|9
1650203370000|2022-04-17 13:49:30|1466.91|1449.81|1466.98|1449.88|1466.98|1449.88|1466.91|1449.81|6
1650203380000|2022-04-17 13:49:40|1466.97|1449.87|1466.96|1449.86|1466.98|1449.88|1466.96|1449.86|9
1650203390000|2022-04-17 13:49:50|1466.97|1449.87|1466.98|1449.88|1467.05|1449.95|1466.91|1449.81|8
1650203400000|2022-04-17 13:50:00|1466.91|1449.81|1466.3|1449.2|1466.93|1449.83|1466.3|1449.2|11
1650203410000|2022-04-17 13:50:10|1466.26|1449.16|1466.59|1449.49|1466.92|1449.82|1466.24|1449.14|18
1650203420000|2022-04-17 13:50:20|1466.56|1449.46|1466.55|1449.45|1466.59|1449.49|1466.19|1449.09|19
1650203430000|2022-04-17 13:50:30|1466.51|1449.41|1466|1448.9|1466.57|1449.47|1466|1448.9|21
1650203440000|2022-04-17 13:50:40|1465.98|1448.88|1465.75|1448.65|1466|1448.9|1465.75|1448.65|14
1650203450000|2022-04-17 13:50:50|1465.78|1448.68|1465.35|1448.25|1465.82|1448.72|1465.31|1448.21|26
1650203460000|2022-04-17 13:51:00|1465.34|1448.24|1465.24|1448.14|1465.4|1448.3|1465.23|1448.13|13
1650203470000|2022-04-17 13:51:10|1465.25|1448.15|1465.07|1447.97|1465.26|1448.16|1465.07|1447.97|9
1650203480000|2022-04-17 13:51:20|1465.08|1447.98|1465.07|1447.97|1465.08|1447.98|1465.07|1447.97|8
1650203490000|2022-04-17 13:51:30|1465.08|1447.98|1465.05|1447.95|1465.08|1447.98|1464.98|1447.88|19
1650203500000|2022-04-17 13:51:40|1465.04|1447.94|1464.97|1447.87|1465.05|1447.95|1464.95|1447.85|9
1650203510000|2022-04-17 13:51:50|1464.9|1447.8|1464.98|1447.88|1465.08|1447.98|1464.9|1447.8|14
1650203520000|2022-04-17 13:52:00|1465.08|1447.98|1465.26|1448.16|1466.03|1448.93|1465.08|1447.98|22
1650203530000|2022-04-17 13:52:10|1465.25|1448.15|1465.03|1447.93|1465.25|1448.15|1465.03|1447.93|6
1650203540000|2022-04-17 13:52:20|1465.05|1447.95|1464.6|1447.5|1465.08|1447.98|1464.6|1447.5|22
1650203550000|2022-04-17 13:52:30|1464.59|1447.49|1464.51|1447.41|1464.6|1447.5|1464.18|1447.08|19
1650203560000|2022-04-17 13:52:40|1464.5|1447.4|1463.86|1446.76|1464.53|1447.43|1463.85|1446.75|28
1650203570000|2022-04-17 13:52:50|1463.85|1446.75|1463.27|1446.17|1463.89|1446.79|1463.26|1446.16|14
1650203580000|2022-04-17 13:53:00|1463.3|1446.2|1463.49|1446.39|1463.58|1446.48|1463.3|1446.2|12
1650203590000|2022-04-17 13:53:10|1463.46|1446.36|1463.34|1446.24|1463.53|1446.43|1463.34|1446.24|15
1650203600000|2022-04-17 13:53:20|1463.16|1446.06|1463.16|1446.06|1463.3|1446.2|1463.16|1446.06|11
1650203610000|2022-04-17 13:53:30|1463.12|1446.02|1463.12|1446.02|1463.12|1446.02|1463.12|1446.02|1
1650203620000|2022-04-17 13:53:40|1463.27|1446.17|1463.24|1446.14|1463.27|1446.17|1463.08|1445.98|14
1650203630000|2022-04-17 13:53:50|1463.23|1446.13|1464.16|1447.06|1464.2|1447.1|1463.22|1446.12|28
1650203640000|2022-04-17 13:54:00|1464.2|1447.1|1464.33|1447.23|1464.44|1447.34|1464.19|1447.09|11
1650203650000|2022-04-17 13:54:10|1464.32|1447.22|1463.67|1446.57|1464.32|1447.22|1463.66|1446.56|16
1650203660000|2022-04-17 13:54:20|1463.66|1446.56|1463.18|1446.08|1463.66|1446.56|1463.17|1446.07|14
1650203670000|2022-04-17 13:54:30|1463.33|1446.23|1463.43|1446.33|1463.45|1446.35|1463.31|1446.21|4
1650203680000|2022-04-17 13:54:40|1463.39|1446.29|1463.29|1446.19|1463.46|1446.36|1463.25|1446.15|15
1650203690000|2022-04-17 13:54:50|1463.23|1446.13|1462.68|1445.58|1463.25|1446.15|1462.56|1445.46|25
1650203700000|2022-04-17 13:55:00|1462.66|1445.56|1462.23|1445.13|1462.71|1445.61|1462.17|1445.07|14
1650203710000|2022-04-17 13:55:10|1462.11|1445.01|1462.04|1444.94|1462.11|1445.01|1462.04|1444.94|5
1650203720000|2022-04-17 13:55:20|1462.03|1444.93|1462.12|1445.02|1462.16|1445.06|1462.03|1444.93|13
1650203730000|2022-04-17 13:55:30|1462.24|1445.14|1463.08|1445.98|1463.1|1446|1462.24|1445.14|20
1650203740000|2022-04-17 13:55:40|1463.06|1445.96|1462.5|1445.4|1463.13|1446.03|1462.5|1445.4|22
1650203750000|2022-04-17 13:55:50|1462.49|1445.39|1462.49|1445.39|1462.57|1445.47|1462.44|1445.34|17
1650203760000|2022-04-17 13:56:00|1462.48|1445.38|1462.95|1445.85|1463.02|1445.92|1462.48|1445.38|20
1650203770000|2022-04-17 13:56:10|1462.94|1445.84|1463.11|1446.01|1463.17|1446.07|1462.91|1445.81|14
1650203780000|2022-04-17 13:56:20|1463.1|1446|1462.54|1445.44|1463.1|1446|1462.53|1445.43|18
1650203790000|2022-04-17 13:56:30|1462.53|1445.43|1462.4|1445.3|1462.56|1445.46|1462.34|1445.24|13
1650203800000|2022-04-17 13:56:40|1462.38|1445.28|1462.44|1445.34|1462.51|1445.41|1462.38|1445.28|12
1650203810000|2022-04-17 13:56:50|1462.43|1445.33|1461.96|1444.86|1462.43|1445.33|1461.96|1444.86|21
1650203820000|2022-04-17 13:57:00|1461.95|1444.85|1461.64|1444.54|1462.27|1445.17|1461.64|1444.54|13
1650203830000|2022-04-17 13:57:10|1461.47|1444.37|1461.47|1444.37|1461.47|1444.37|1461.47|1444.37|1
1650203850000|2022-04-17 13:57:30|1461.4|1444.3|1461.4|1444.3|1461.4|1444.3|1461.4|1444.3|1
1650203880000|2022-04-17 13:58:00|1461.44|1444.34|1461.53|1444.43|1461.53|1444.43|1461.44|1444.34|2
1650203890000|2022-04-17 13:58:10|1461.48|1444.38|1461.54|1444.44|1461.54|1444.44|1461.45|1444.35|9
1650203900000|2022-04-17 13:58:20|1461.56|1444.46|1461.55|1444.45|1461.57|1444.47|1461.54|1444.44|7
1650203910000|2022-04-17 13:58:30|1461.6|1444.5|1461.64|1444.54|1461.65|1444.55|1461.6|1444.5|6
1650203920000|2022-04-17 13:58:40|1461.63|1444.53|1462.06|1444.96|1462.1|1445|1461.6|1444.5|14
1650203930000|2022-04-17 13:58:50|1462.07|1444.97|1462.13|1445.03|1462.17|1445.07|1462.07|1444.97|6
1650203940000|2022-04-17 13:59:00|1462.1|1445|1461.87|1444.77|1462.17|1445.07|1461.86|1444.76|15
1650203950000|2022-04-17 13:59:10|1461.84|1444.74|1461.09|1443.99|1461.84|1444.74|1460.88|1443.78|14
1650203960000|2022-04-17 13:59:20|1461.02|1443.92|1460.92|1443.82|1461.1|1444|1460.92|1443.82|25
1650203970000|2022-04-17 13:59:30|1460.93|1443.83|1460.46|1443.36|1460.94|1443.84|1460.46|1443.36|11
1650203980000|2022-04-17 13:59:40|1460.45|1443.35|1460.46|1443.36|1460.58|1443.48|1460.45|1443.35|4
1650203990000|2022-04-17 13:59:50|1460.58|1443.48|1458.69|1441.59|1460.73|1443.63|1458.27|1441.17|34
1650204000000|2022-04-17 14:00:00|1458.83|1441.73|1457.02|1439.92|1458.83|1441.73|1456.85|1439.75|26
1650204010000|2022-04-17 14:00:10|1456.76|1439.66|1456.42|1439.32|1457.13|1440.03|1456.42|1439.32|24
1650204020000|2022-04-17 14:00:20|1456.41|1439.31|1455.23|1438.13|1456.41|1439.31|1455.1|1438|29
1650204030000|2022-04-17 14:00:30|1455.24|1438.14|1454.92|1437.82|1455.56|1438.46|1454.92|1437.82|20
1650204040000|2022-04-17 14:00:40|1454.81|1437.71|1453.47|1436.37|1454.81|1437.71|1453.47|1436.37|14
1650204050000|2022-04-17 14:00:50|1453.42|1436.32|1452.06|1434.96|1453.42|1436.32|1452.06|1434.96|28
1650204060000|2022-04-17 14:01:00|1452.07|1434.97|1453.93|1436.83|1453.93|1436.83|1452.06|1434.96|22
1650204070000|2022-04-17 14:01:10|1453.85|1436.75|1454.69|1437.59|1454.69|1437.59|1453.85|1436.75|18
1650204080000|2022-04-17 14:01:20|1454.74|1437.64|1454.72|1437.62|1454.97|1437.87|1454.39|1437.29|20
1650204090000|2022-04-17 14:01:30|1454.84|1437.74|1455.38|1438.28|1455.43|1438.33|1454.82|1437.72|16
1650204100000|2022-04-17 14:01:40|1455.61|1438.51|1456.64|1439.54|1456.67|1439.57|1455.56|1438.46|25
1650204110000|2022-04-17 14:01:50|1456.25|1439.15|1457.55|1440.45|1457.58|1440.48|1456.25|1439.15|21
1650204120000|2022-04-17 14:02:00|1457.56|1440.46|1459.11|1442.01|1459.11|1442.01|1457.56|1440.46|28
1650204130000|2022-04-17 14:02:10|1459.09|1441.99|1459.21|1442.11|1459.21|1442.11|1459.09|1441.99|6
1650204140000|2022-04-17 14:02:20|1459.23|1442.13|1458.87|1441.77|1459.23|1442.13|1458.62|1441.52|14
1650204150000|2022-04-17 14:02:30|1458.75|1441.65|1458.33|1441.23|1458.82|1441.72|1458.32|1441.22|15
1650204160000|2022-04-17 14:02:40|1458.37|1441.27|1457.53|1440.43|1458.43|1441.33|1457.53|1440.43|22
1650204170000|2022-04-17 14:02:50|1457.52|1440.42|1456.43|1439.33|1457.55|1440.45|1456.43|1439.33|19
1650204180000|2022-04-17 14:03:00|1456.42|1439.32|1455.18|1438.08|1456.42|1439.32|1455.18|1438.08|25
1650204190000|2022-04-17 14:03:10|1455.19|1438.09|1455.35|1438.25|1455.35|1438.25|1455.03|1437.93|19
1650204200000|2022-04-17 14:03:20|1455.31|1438.21|1455.31|1438.21|1455.31|1438.21|1455.3|1438.2|3
1650204210000|2022-04-17 14:03:30|1455.24|1438.14|1455.52|1438.42|1455.52|1438.42|1455.22|1438.12|6
1650204220000|2022-04-17 14:03:40|1455.78|1438.68|1456.03|1438.93|1456.03|1438.93|1455.78|1438.68|12
1650204230000|2022-04-17 14:03:50|1456.54|1439.44|1456.79|1439.69|1456.79|1439.69|1456.34|1439.24|13
1650204240000|2022-04-17 14:04:00|1456.85|1439.75|1456.84|1439.74|1456.85|1439.75|1456.84|1439.74|2
1650204300000|2022-04-17 14:05:00|1456.72|1439.62|1456.71|1439.61|1456.72|1439.62|1456.71|1439.61|2
1650204350000|2022-04-17 14:05:50|1456.69|1439.59|1456.69|1439.59|1456.69|1439.59|1456.69|1439.59|1
1650204360000|2022-04-17 14:06:00|1456.84|1439.74|1457.24|1440.14|1457.24|1440.14|1456.84|1439.74|13
1650204370000|2022-04-17 14:06:10|1457.27|1440.17|1457.87|1440.77|1457.87|1440.77|1457.24|1440.14|13
1650204380000|2022-04-17 14:06:20|1458.05|1440.95|1458.34|1441.24|1458.41|1441.31|1458.05|1440.95|10
1650204390000|2022-04-17 14:06:30|1458.58|1441.48|1460.02|1442.92|1460.02|1442.92|1458.58|1441.48|13
1650204400000|2022-04-17 14:06:40|1459.97|1442.87|1459.97|1442.87|1459.97|1442.87|1459.97|1442.87|1
1650204410000|2022-04-17 14:06:50|1459.98|1442.88|1460.17|1443.07|1460.19|1443.09|1459.98|1442.88|6
1650204420000|2022-04-17 14:07:00|1460.35|1443.25|1460.84|1443.74|1460.84|1443.74|1460.35|1443.25|15
1650204430000|2022-04-17 14:07:10|1460.75|1443.65|1459.97|1442.87|1460.84|1443.74|1459.9|1442.8|23
1650204440000|2022-04-17 14:07:20|1459.98|1442.88|1459.83|1442.73|1460.07|1442.97|1459.83|1442.73|10
1650204450000|2022-04-17 14:07:30|1459.77|1442.67|1459.42|1442.32|1459.8|1442.7|1459.34|1442.24|11
1650204460000|2022-04-17 14:07:40|1459.43|1442.33|1459.33|1442.23|1459.49|1442.39|1459.22|1442.12|11
1650204470000|2022-04-17 14:07:50|1459.34|1442.24|1460.03|1442.93|1460.03|1442.93|1459.34|1442.24|14
1650204480000|2022-04-17 14:08:00|1460.07|1442.97|1459.71|1442.61|1460.12|1443.02|1459.71|1442.61|9
1650204490000|2022-04-17 14:08:10|1459.97|1442.87|1460.09|1442.99|1460.09|1442.99|1459.47|1442.37|15
1650204500000|2022-04-17 14:08:20|1460.07|1442.97|1460.02|1442.92|1460.08|1442.98|1460.02|1442.92|7
1650204510000|2022-04-17 14:08:30|1459.99|1442.89|1459.57|1442.47|1459.99|1442.89|1459.55|1442.45|16
1650204520000|2022-04-17 14:08:40|1459.58|1442.48|1459.32|1442.22|1459.61|1442.51|1459.32|1442.22|4
1650204530000|2022-04-17 14:08:50|1459.33|1442.23|1459.53|1442.43|1459.53|1442.43|1459.33|1442.23|7
1650204540000|2022-04-17 14:09:00|1459.38|1442.28|1459.32|1442.22|1459.5|1442.4|1459.32|1442.22|8
1650204550000|2022-04-17 14:09:10|1459.34|1442.24|1459.34|1442.24|1459.4|1442.3|1459.34|1442.24|4
1650204560000|2022-04-17 14:09:20|1459.35|1442.25|1459.35|1442.25|1459.4|1442.3|1459.34|1442.24|5
1650204570000|2022-04-17 14:09:30|1459.34|1442.24|1459.34|1442.24|1459.36|1442.26|1459.32|1442.22|14
1650204580000|2022-04-17 14:09:40|1459.33|1442.23|1459.26|1442.16|1459.34|1442.24|1459.26|1442.16|13
1650204590000|2022-04-17 14:09:50|1459.28|1442.18|1459.08|1441.98|1459.28|1442.18|1459.08|1441.98|12
1650204600000|2022-04-17 14:10:00|1459.03|1441.93|1459.05|1441.95|1459.05|1441.95|1459.02|1441.92|4
1650204620000|2022-04-17 14:10:20|1459.04|1441.94|1459.11|1442.01|1459.11|1442.01|1459.04|1441.94|4
1650204630000|2022-04-17 14:10:30|1459.13|1442.03|1459.13|1442.03|1459.13|1442.03|1459.13|1442.03|1
1650204640000|2022-04-17 14:10:40|1459.15|1442.05|1459.32|1442.22|1459.32|1442.22|1459.15|1442.05|10
1650204650000|2022-04-17 14:10:50|1459.35|1442.25|1459.35|1442.25|1459.35|1442.25|1459.35|1442.25|1
1650204660000|2022-04-17 14:11:00|1459.34|1442.24|1459.37|1442.27|1459.37|1442.27|1459.34|1442.24|7
1650204670000|2022-04-17 14:11:10|1459.41|1442.31|1459.41|1442.31|1459.41|1442.31|1459.41|1442.31|1
1650204680000|2022-04-17 14:11:20|1459.43|1442.33|1459.97|1442.87|1459.97|1442.87|1459.41|1442.31|9
1650204690000|2022-04-17 14:11:30|1460.07|1442.97|1460.46|1443.36|1460.46|1443.36|1460.07|1442.97|8
1650204700000|2022-04-17 14:11:40|1460.72|1443.62|1460.45|1443.35|1460.72|1443.62|1460.44|1443.34|9
1650204710000|2022-04-17 14:11:50|1460.46|1443.36|1460.16|1443.06|1460.46|1443.36|1460.16|1443.06|9
1650204720000|2022-04-17 14:12:00|1460.17|1443.07|1460.03|1442.93|1460.19|1443.09|1460.02|1442.92|4
1650204730000|2022-04-17 14:12:10|1460.04|1442.94|1460.12|1443.02|1460.17|1443.07|1460.04|1442.94|9
1650204740000|2022-04-17 14:12:20|1460.17|1443.07|1460.13|1443.03|1460.17|1443.07|1460.09|1442.99|4
1650204750000|2022-04-17 14:12:30|1460.12|1443.02|1460.1|1443|1460.12|1443.02|1460.02|1442.92|9
1650204760000|2022-04-17 14:12:40|1460.09|1442.99|1460.07|1442.97|1460.13|1443.03|1460.06|1442.96|7
1650204770000|2022-04-17 14:12:50|1460.08|1442.98|1459.74|1442.64|1460.1|1443|1459.71|1442.61|11
1650204780000|2022-04-17 14:13:00|1459.42|1442.32|1459.45|1442.35|1459.46|1442.36|1459.42|1442.32|6
1650204790000|2022-04-17 14:13:10|1459.46|1442.36|1459.61|1442.51|1459.62|1442.52|1459.46|1442.36|13
1650204800000|2022-04-17 14:13:20|1459.6|1442.5|1459.49|1442.39|1459.64|1442.54|1459.49|1442.39|7
1650204810000|2022-04-17 14:13:30|1459.36|1442.26|1459.51|1442.41|1459.51|1442.41|1459.36|1442.26|14
1650204820000|2022-04-17 14:13:40|1459.5|1442.4|1459.51|1442.41|1459.53|1442.43|1459.49|1442.39|8
1650204830000|2022-04-17 14:13:50|1459.61|1442.51|1459.66|1442.56|1459.66|1442.56|1459.61|1442.51|3
1650204840000|2022-04-17 14:14:00|1459.55|1442.45|1459.51|1442.41|1459.55|1442.45|1459.51|1442.41|2
1650204870000|2022-04-17 14:14:30|1459.55|1442.45|1459.55|1442.45|1459.56|1442.46|1459.55|1442.45|3
1650204880000|2022-04-17 14:14:40|1459.57|1442.47|1459.63|1442.53|1459.64|1442.54|1459.53|1442.43|7
1650204890000|2022-04-17 14:14:50|1459.64|1442.54|1459.97|1442.87|1459.97|1442.87|1459.64|1442.54|8
1650204900000|2022-04-17 14:15:00|1459.94|1442.84|1460.13|1443.03|1460.13|1443.03|1459.94|1442.84|8
1650204910000|2022-04-17 14:15:10|1460.07|1442.97|1460.07|1442.97|1460.07|1442.97|1460.07|1442.97|1
1650204920000|2022-04-17 14:15:20|1460.06|1442.96|1459.54|1442.44|1460.06|1442.96|1459.52|1442.42|9
1650204930000|2022-04-17 14:15:30|1459.53|1442.43|1459.4|1442.3|1459.53|1442.43|1459.4|1442.3|5
1650204940000|2022-04-17 14:15:40|1459.34|1442.24|1459.27|1442.17|1459.38|1442.28|1459.27|1442.17|9
1650204950000|2022-04-17 14:15:50|1459.28|1442.18|1458.69|1441.59|1459.28|1442.18|1458.67|1441.57|16
1650204960000|2022-04-17 14:16:00|1458.67|1441.57|1458.6|1441.5|1458.67|1441.57|1458.6|1441.5|6
1650204970000|2022-04-17 14:16:10|1458.62|1441.52|1459.08|1441.98|1459.08|1441.98|1458.62|1441.52|11
1650204980000|2022-04-17 14:16:20|1459.09|1441.99|1459.21|1442.11|1459.34|1442.24|1459.09|1441.99|5
1650204990000|2022-04-17 14:16:30|1459.22|1442.12|1458.7|1441.6|1459.26|1442.16|1458.66|1441.56|11
1650205000000|2022-04-17 14:16:40|1458.69|1441.59|1458.68|1441.58|1458.69|1441.59|1458.67|1441.57|4
1650205010000|2022-04-17 14:16:50|1458.67|1441.57|1458.69|1441.59|1458.69|1441.59|1458.67|1441.57|2
1650205020000|2022-04-17 14:17:00|1458.68|1441.58|1458.23|1441.13|1458.68|1441.58|1458.23|1441.13|6
1650205030000|2022-04-17 14:17:10|1458.2|1441.1|1458.15|1441.05|1458.23|1441.13|1458.14|1441.04|9
1650205040000|2022-04-17 14:17:20|1458.14|1441.04|1458.14|1441.04|1458.14|1441.04|1458.14|1441.04|1
1650205050000|2022-04-17 14:17:30|1458.17|1441.07|1458.33|1441.23|1458.33|1441.23|1458.17|1441.07|4
1650205060000|2022-04-17 14:17:40|1458.34|1441.24|1459.11|1442.01|1459.11|1442.01|1458.31|1441.21|12
1650205070000|2022-04-17 14:17:50|1458.97|1441.87|1459.16|1442.06|1459.16|1442.06|1458.79|1441.69|10
1650205080000|2022-04-17 14:18:00|1459.15|1442.05|1459.17|1442.07|1459.19|1442.09|1459.15|1442.05|12
1650205090000|2022-04-17 14:18:10|1459.18|1442.08|1459.05|1441.95|1459.18|1442.08|1459.05|1441.95|9
1650205100000|2022-04-17 14:18:20|1459.09|1441.99|1458.43|1441.33|1459.11|1442.01|1458.42|1441.32|17
1650205110000|2022-04-17 14:18:30|1458.42|1441.32|1458.43|1441.33|1458.44|1441.34|1458.42|1441.32|5
1650205120000|2022-04-17 14:18:40|1458.31|1441.21|1458.31|1441.21|1458.31|1441.21|1458.31|1441.21|1
1650205140000|2022-04-17 14:19:00|1458.32|1441.22|1458.45|1441.35|1458.45|1441.35|1458.32|1441.22|6
1650205150000|2022-04-17 14:19:10|1458.44|1441.34|1458.43|1441.33|1458.44|1441.34|1458.43|1441.33|4
1650205160000|2022-04-17 14:19:20|1458.45|1441.35|1458.45|1441.35|1458.45|1441.35|1458.45|1441.35|1
1650205170000|2022-04-17 14:19:30|1458.46|1441.36|1458.6|1441.5|1458.61|1441.51|1458.46|1441.36|6
1650205180000|2022-04-17 14:19:40|1458.61|1441.51|1458.54|1441.44|1458.61|1441.51|1458.53|1441.43|7
1650205190000|2022-04-17 14:19:50|1458.52|1441.42|1458.52|1441.42|1458.59|1441.49|1458.52|1441.42|14
1650205200000|2022-04-17 14:20:00|1458.54|1441.44|1458.49|1441.39|1458.54|1441.44|1458.37|1441.27|10
1650205210000|2022-04-17 14:20:10|1458.64|1441.54|1458.64|1441.54|1458.64|1441.54|1458.64|1441.54|1
1650205220000|2022-04-17 14:20:20|1458.61|1441.51|1458.61|1441.51|1458.61|1441.51|1458.6|1441.5|3
1650205230000|2022-04-17 14:20:30|1458.63|1441.53|1458.67|1441.57|1458.67|1441.57|1458.63|1441.53|2
1650205260000|2022-04-17 14:21:00|1458.63|1441.53|1458.54|1441.44|1458.64|1441.54|1458.54|1441.44|6
1650205270000|2022-04-17 14:21:10|1458.53|1441.43|1458.26|1441.16|1458.54|1441.44|1458.24|1441.14|14
1650205280000|2022-04-17 14:21:20|1458.27|1441.17|1458.26|1441.16|1458.28|1441.18|1458.26|1441.16|12
1650205290000|2022-04-17 14:21:30|1458.25|1441.15|1458.26|1441.16|1458.27|1441.17|1458.25|1441.15|10
1650205300000|2022-04-17 14:21:40|1458.27|1441.17|1458.26|1441.16|1458.27|1441.17|1458.25|1441.15|7
1650205310000|2022-04-17 14:21:50|1458.27|1441.17|1458.29|1441.19|1458.31|1441.21|1458.27|1441.17|7
1650205320000|2022-04-17 14:22:00|1458.3|1441.2|1458.29|1441.19|1458.31|1441.21|1458.29|1441.19|10
1650205330000|2022-04-17 14:22:10|1458.31|1441.21|1458.31|1441.21|1458.31|1441.21|1458.31|1441.21|1
1650205340000|2022-04-17 14:22:20|1458.33|1441.23|1458.34|1441.24|1458.34|1441.24|1458.33|1441.23|2
1650205360000|2022-04-17 14:22:40|1458.33|1441.23|1458.33|1441.23|1458.33|1441.23|1458.33|1441.23|1
1650205370000|2022-04-17 14:22:50|1458.32|1441.22|1458.33|1441.23|1458.33|1441.23|1458.32|1441.22|8
1650205380000|2022-04-17 14:23:00|1458.23|1441.13|1457.74|1440.64|1458.23|1441.13|1457.74|1440.64|8
1650205390000|2022-04-17 14:23:10|1457.48|1440.38|1457.48|1440.38|1457.48|1440.38|1457.48|1440.38|1
1650205410000|2022-04-17 14:23:30|1457.49|1440.39|1457.49|1440.39|1457.49|1440.39|1457.49|1440.39|1
1650205420000|2022-04-17 14:23:40|1457.45|1440.35|1457.48|1440.38|1457.48|1440.38|1457.45|1440.35|2
1650205430000|2022-04-17 14:23:50|1457.46|1440.36|1456.81|1439.71|1457.46|1440.36|1456.8|1439.7|7
1650205440000|2022-04-17 14:24:00|1456.61|1439.51|1456.6|1439.5|1456.61|1439.51|1456.59|1439.49|10
1650205450000|2022-04-17 14:24:10|1456.59|1439.49|1456.35|1439.25|1456.59|1439.49|1456.35|1439.25|9
1650205460000|2022-04-17 14:24:20|1456.36|1439.26|1456.36|1439.26|1456.37|1439.27|1456.36|1439.26|3
1650205470000|2022-04-17 14:24:30|1456.51|1439.41|1456.48|1439.38|1456.51|1439.41|1456.48|1439.38|6
1650205480000|2022-04-17 14:24:40|1456.47|1439.37|1456.49|1439.39|1456.51|1439.41|1456.46|1439.36|14
1650205490000|2022-04-17 14:24:50|1456.48|1439.38|1457.53|1440.43|1457.58|1440.48|1456.48|1439.38|27
1650205500000|2022-04-17 14:25:00|1457.52|1440.42|1457.58|1440.48|1457.58|1440.48|1457.39|1440.29|8
1650205510000|2022-04-17 14:25:10|1457.4|1440.3|1457.2|1440.1|1457.51|1440.41|1457.16|1440.06|12
1650205520000|2022-04-17 14:25:20|1457.14|1440.04|1456.7|1439.6|1457.14|1440.04|1456.7|1439.6|8
1650205530000|2022-04-17 14:25:30|1456.81|1439.71|1456.68|1439.58|1456.81|1439.71|1456.68|1439.58|10
1650205540000|2022-04-17 14:25:40|1456.67|1439.57|1456.67|1439.57|1456.77|1439.67|1456.67|1439.57|10
1650205550000|2022-04-17 14:25:50|1456.68|1439.58|1456.69|1439.59|1456.69|1439.59|1456.59|1439.49|9
1650205560000|2022-04-17 14:26:00|1456.68|1439.58|1456.68|1439.58|1456.69|1439.59|1456.68|1439.58|7
1650205570000|2022-04-17 14:26:10|1456.69|1439.59|1456.68|1439.58|1456.69|1439.59|1456.68|1439.58|4
1650205580000|2022-04-17 14:26:20|1456.67|1439.57|1456.64|1439.54|1456.69|1439.59|1456.64|1439.54|4
1650205590000|2022-04-17 14:26:30|1456.72|1439.62|1457.13|1440.03|1457.13|1440.03|1456.72|1439.62|7
1650205610000|2022-04-17 14:26:50|1457.14|1440.04|1457.16|1440.06|1457.16|1440.06|1457.14|1440.04|2
1650205620000|2022-04-17 14:27:00|1457.23|1440.13|1457.24|1440.14|1457.24|1440.14|1457.23|1440.13|2
1650205640000|2022-04-17 14:27:20|1457.23|1440.13|1457.24|1440.14|1457.24|1440.14|1457.23|1440.13|2
1650205650000|2022-04-17 14:27:30|1457.23|1440.13|1457.12|1440.02|1457.23|1440.13|1457.12|1440.02|5
1650205660000|2022-04-17 14:27:40|1457.1|1440|1457.11|1440.01|1457.11|1440.01|1457.1|1440|2
1650205670000|2022-04-17 14:27:50|1457.18|1440.08|1457.26|1440.16|1457.26|1440.16|1457.18|1440.08|4
1650205680000|2022-04-17 14:28:00|1457.3|1440.2|1457.32|1440.22|1457.32|1440.22|1457.3|1440.2|3
1650205690000|2022-04-17 14:28:10|1457.38|1440.28|1457.86|1440.76|1457.86|1440.76|1457.38|1440.28|11
1650205700000|2022-04-17 14:28:20|1457.83|1440.73|1458.01|1440.91|1458.01|1440.91|1457.83|1440.73|4
1650205710000|2022-04-17 14:28:30|1457.98|1440.88|1458.07|1440.97|1458.07|1440.97|1457.98|1440.88|3
1650205720000|2022-04-17 14:28:40|1458.06|1440.96|1458.06|1440.96|1458.09|1440.99|1458.06|1440.96|5
1650205730000|2022-04-17 14:28:50|1458.21|1441.11|1458.21|1441.11|1458.21|1441.11|1458.21|1441.11|1
1650205740000|2022-04-17 14:29:00|1458.27|1441.17|1458.27|1441.17|1458.27|1441.17|1458.27|1441.17|1
1650205750000|2022-04-17 14:29:10|1458.28|1441.18|1458.28|1441.18|1458.28|1441.18|1458.28|1441.18|1
1650205760000|2022-04-17 14:29:20|1458.23|1441.13|1458.28|1441.18|1458.28|1441.18|1458.23|1441.13|3
1650205770000|2022-04-17 14:29:30|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1
1650205780000|2022-04-17 14:29:40|1458.24|1441.14|1458.28|1441.18|1458.28|1441.18|1458.24|1441.14|2
1650205800000|2022-04-17 14:30:00|1458.27|1441.17|1458.38|1441.28|1458.38|1441.28|1458.21|1441.11|3
1650205810000|2022-04-17 14:30:10|1458.42|1441.32|1458.25|1441.15|1458.42|1441.32|1458.25|1441.15|4
1650205820000|2022-04-17 14:30:20|1458.21|1441.11|1457.6|1440.5|1458.21|1441.11|1457.6|1440.5|10
1650205860000|2022-04-17 14:31:00|1457.51|1440.41|1457.36|1440.26|1457.51|1440.41|1457.36|1440.26|5
1650205870000|2022-04-17 14:31:10|1457.35|1440.25|1457.39|1440.29|1457.39|1440.29|1457.3|1440.2|5
1650205880000|2022-04-17 14:31:20|1457.4|1440.3|1457.4|1440.3|1457.4|1440.3|1457.4|1440.3|1
1650205890000|2022-04-17 14:31:30|1457.36|1440.26|1457.36|1440.26|1457.36|1440.26|1457.36|1440.26|1
1650205900000|2022-04-17 14:31:40|1457.37|1440.27|1457.45|1440.35|1457.46|1440.36|1457.37|1440.27|7
1650205910000|2022-04-17 14:31:50|1457.53|1440.43|1457.51|1440.41|1457.53|1440.43|1457.51|1440.41|2
1650205940000|2022-04-17 14:32:20|1457.52|1440.42|1457.52|1440.42|1457.52|1440.42|1457.52|1440.42|1
1650205950000|2022-04-17 14:32:30|1457.55|1440.45|1457.54|1440.44|1457.55|1440.45|1457.54|1440.44|2
1650205960000|2022-04-17 14:32:40|1457.55|1440.45|1457.52|1440.42|1457.55|1440.45|1457.52|1440.42|3
1650205970000|2022-04-17 14:32:50|1457.53|1440.43|1457.53|1440.43|1457.56|1440.46|1457.53|1440.43|7
1650205980000|2022-04-17 14:33:00|1457.54|1440.44|1457.56|1440.46|1457.57|1440.47|1457.53|1440.43|5
1650205990000|2022-04-17 14:33:10|1457.57|1440.47|1457.57|1440.47|1457.57|1440.47|1457.57|1440.47|1
1650206000000|2022-04-17 14:33:20|1457.54|1440.44|1457.5|1440.4|1457.54|1440.44|1457.5|1440.4|3
1650206010000|2022-04-17 14:33:30|1457.47|1440.37|1457.48|1440.38|1457.51|1440.41|1457.47|1440.37|7
1650206020000|2022-04-17 14:33:40|1457.49|1440.39|1457.48|1440.38|1457.49|1440.39|1457.48|1440.38|2
1650206030000|2022-04-17 14:33:50|1457.49|1440.39|1457.27|1440.17|1457.49|1440.39|1457.27|1440.17|4
1650206040000|2022-04-17 14:34:00|1457.26|1440.16|1457.27|1440.17|1457.27|1440.17|1457.25|1440.15|4
1650206050000|2022-04-17 14:34:10|1457.24|1440.14|1457.25|1440.15|1457.25|1440.15|1457.23|1440.13|4
1650206060000|2022-04-17 14:34:20|1457.23|1440.13|1457.16|1440.06|1457.25|1440.15|1457.16|1440.06|7
1650206070000|2022-04-17 14:34:30|1457.17|1440.07|1457.17|1440.07|1457.17|1440.07|1457.17|1440.07|1
1650206080000|2022-04-17 14:34:40|1457.19|1440.09|1457.25|1440.15|1457.25|1440.15|1457.19|1440.09|8
1650206090000|2022-04-17 14:34:50|1457.58|1440.48|1458.12|1441.02|1458.13|1441.03|1457.58|1440.48|16
1650206100000|2022-04-17 14:35:00|1458.13|1441.03|1458.2|1441.1|1458.2|1441.1|1458.11|1441.01|5
1650206110000|2022-04-17 14:35:10|1458.25|1441.15|1458.23|1441.13|1458.64|1441.54|1458.16|1441.06|18
1650206120000|2022-04-17 14:35:20|1458.16|1441.06|1458.09|1440.99|1458.17|1441.07|1458.09|1440.99|7
1650206130000|2022-04-17 14:35:30|1458.11|1441.01|1458.11|1441.01|1458.11|1441.01|1458.11|1441.01|1
1650206160000|2022-04-17 14:36:00|1458.09|1440.99|1458.09|1440.99|1458.09|1440.99|1458.09|1440.99|1
1650206170000|2022-04-17 14:36:10|1458.08|1440.98|1458.07|1440.97|1458.08|1440.98|1458.06|1440.96|3
1650206180000|2022-04-17 14:36:20|1458.1|1441|1457.96|1440.86|1458.1|1441|1457.96|1440.86|6
1650206190000|2022-04-17 14:36:30|1457.95|1440.85|1457.81|1440.71|1457.95|1440.85|1457.8|1440.7|5
1650206220000|2022-04-17 14:37:00|1457.56|1440.46|1457.14|1440.04|1457.56|1440.46|1457.14|1440.04|3
1650206230000|2022-04-17 14:37:10|1457.15|1440.05|1457.16|1440.06|1457.16|1440.06|1457.15|1440.05|2
1650206240000|2022-04-17 14:37:20|1457.17|1440.07|1457.29|1440.19|1457.33|1440.23|1457.17|1440.07|8
1650206250000|2022-04-17 14:37:30|1457.2|1440.1|1457.2|1440.1|1457.2|1440.1|1457.2|1440.1|1
1650206270000|2022-04-17 14:37:50|1457.16|1440.06|1457.16|1440.06|1457.16|1440.06|1457.16|1440.06|1
1650206280000|2022-04-17 14:38:00|1457.15|1440.05|1457.19|1440.09|1457.19|1440.09|1457.14|1440.04|4
1650206290000|2022-04-17 14:38:10|1457.17|1440.07|1457.11|1440.01|1457.17|1440.07|1457.03|1439.93|9
1650206300000|2022-04-17 14:38:20|1457.08|1439.98|1457.09|1439.99|1457.11|1440.01|1457.08|1439.98|4
1650206310000|2022-04-17 14:38:30|1457.1|1440|1457.1|1440|1457.11|1440.01|1457.1|1440|3
1650206320000|2022-04-17 14:38:40|1457.11|1440.01|1457.11|1440.01|1457.11|1440.01|1457.11|1440.01|1
1650206330000|2022-04-17 14:38:50|1457.1|1440|1457.12|1440.02|1457.12|1440.02|1457.1|1440|7
1650206340000|2022-04-17 14:39:00|1457.11|1440.01|1457.2|1440.1|1457.21|1440.11|1457.11|1440.01|7
1650206350000|2022-04-17 14:39:10|1457.17|1440.07|1457.17|1440.07|1457.17|1440.07|1457.17|1440.07|1
1650206380000|2022-04-17 14:39:40|1457.18|1440.08|1457.17|1440.07|1457.18|1440.08|1457.17|1440.07|4
1650206390000|2022-04-17 14:39:50|1457.22|1440.12|1457.22|1440.12|1457.22|1440.12|1457.2|1440.1|4
1650206400000|2022-04-17 14:40:00|1457.38|1440.28|1457.55|1440.45|1457.55|1440.45|1457.38|1440.28|5
1650206420000|2022-04-17 14:40:20|1457.48|1440.38|1457.48|1440.38|1457.48|1440.38|1457.48|1440.38|1
1650206440000|2022-04-17 14:40:40|1457.47|1440.37|1457.47|1440.37|1457.47|1440.37|1457.47|1440.37|1
1650206450000|2022-04-17 14:40:50|1457.34|1440.24|1457.34|1440.24|1457.34|1440.24|1457.34|1440.24|1
1650206460000|2022-04-17 14:41:00|1457.26|1440.16|1457.26|1440.16|1457.26|1440.16|1457.26|1440.16|1
1650206470000|2022-04-17 14:41:10|1457.43|1440.33|1457.43|1440.33|1457.43|1440.33|1457.43|1440.33|1
1650206490000|2022-04-17 14:41:30|1457.44|1440.34|1457.43|1440.33|1457.44|1440.34|1457.43|1440.33|2
1650206500000|2022-04-17 14:41:40|1457.46|1440.36|1458.1|1441|1458.1|1441|1457.4|1440.3|15
1650206510000|2022-04-17 14:41:50|1458.11|1441.01|1458.11|1441.01|1458.11|1441.01|1458.11|1441.01|1
1650206520000|2022-04-17 14:42:00|1458.25|1441.15|1458.18|1441.08|1458.25|1441.15|1458.17|1441.07|4
1650206530000|2022-04-17 14:42:10|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1
1650206550000|2022-04-17 14:42:30|1458.24|1441.14|1458.29|1441.19|1458.29|1441.19|1458.24|1441.14|3
1650206560000|2022-04-17 14:42:40|1458.3|1441.2|1458.29|1441.19|1458.3|1441.2|1458.24|1441.14|6
1650206570000|2022-04-17 14:42:50|1458.3|1441.2|1458.21|1441.11|1458.3|1441.2|1458.21|1441.11|6
1650206580000|2022-04-17 14:43:00|1458.18|1441.08|1457.61|1440.51|1458.18|1441.08|1457.59|1440.49|10
1650206590000|2022-04-17 14:43:10|1457.63|1440.53|1457.44|1440.34|1457.71|1440.61|1457.44|1440.34|10
1650206600000|2022-04-17 14:43:20|1457.46|1440.36|1457.47|1440.37|1457.54|1440.44|1457.46|1440.36|5
1650206610000|2022-04-17 14:43:30|1457.19|1440.09|1457.18|1440.08|1457.24|1440.14|1457.12|1440.02|12
1650206620000|2022-04-17 14:43:40|1457.16|1440.06|1457.2|1440.1|1457.2|1440.1|1457.15|1440.05|6
1650206660000|2022-04-17 14:44:20|1457.19|1440.09|1457.04|1439.94|1457.21|1440.11|1457.03|1439.93|12
1650206680000|2022-04-17 14:44:40|1457.02|1439.92|1456.98|1439.88|1457.04|1439.94|1456.98|1439.88|3
1650206690000|2022-04-17 14:44:50|1456.96|1439.86|1456.72|1439.62|1456.98|1439.88|1456.71|1439.61|7
1650206700000|2022-04-17 14:45:00|1456.65|1439.55|1456.02|1438.92|1456.65|1439.55|1456.01|1438.91|11
1650206710000|2022-04-17 14:45:10|1455.73|1438.63|1455.73|1438.63|1455.73|1438.63|1455.73|1438.63|1
1650206720000|2022-04-17 14:45:20|1455.78|1438.68|1456.11|1439.01|1456.26|1439.16|1455.76|1438.66|19
1650206730000|2022-04-17 14:45:30|1456.06|1438.96|1456.05|1438.95|1456.06|1438.96|1456.05|1438.95|4
1650206760000|2022-04-17 14:46:00|1456.1|1439|1456.05|1438.95|1456.11|1439.01|1456.05|1438.95|6
1650206770000|2022-04-17 14:46:10|1456.07|1438.97|1456.02|1438.92|1456.07|1438.97|1456|1438.9|7
1650206780000|2022-04-17 14:46:20|1456.01|1438.91|1455.97|1438.87|1456.02|1438.92|1455.97|1438.87|5
1650206790000|2022-04-17 14:46:30|1455.95|1438.85|1455.95|1438.85|1455.95|1438.85|1455.95|1438.85|1
1650206800000|2022-04-17 14:46:40|1455.96|1438.86|1455.97|1438.87|1455.97|1438.87|1455.96|1438.86|2
1650206810000|2022-04-17 14:46:50|1455.96|1438.86|1455.97|1438.87|1455.97|1438.87|1455.96|1438.86|2
1650206820000|2022-04-17 14:47:00|1455.96|1438.86|1456.08|1438.98|1456.08|1438.98|1455.96|1438.86|7
1650206830000|2022-04-17 14:47:10|1456.1|1439|1456.1|1439|1456.1|1439|1456.1|1439|1
1650206840000|2022-04-17 14:47:20|1456.11|1439.01|1456.11|1439.01|1456.11|1439.01|1456.1|1439|3
1650206850000|2022-04-17 14:47:30|1456.14|1439.04|1456.14|1439.04|1456.14|1439.04|1456.14|1439.04|1
1650206860000|2022-04-17 14:47:40|1456.13|1439.03|1455.61|1438.51|1456.13|1439.03|1455.61|1438.51|12
1650206870000|2022-04-17 14:47:50|1455.42|1438.32|1455.4|1438.3|1455.43|1438.33|1455.39|1438.29|7
1650206890000|2022-04-17 14:48:10|1455.22|1438.12|1455.39|1438.29|1455.39|1438.29|1455.22|1438.12|8
1650206900000|2022-04-17 14:48:20|1455.38|1438.28|1455.51|1438.41|1455.54|1438.44|1455.38|1438.28|3
1650206910000|2022-04-17 14:48:30|1455.52|1438.42|1455.46|1438.36|1455.53|1438.43|1455.42|1438.32|10
1650206920000|2022-04-17 14:48:40|1455.45|1438.35|1455.43|1438.33|1455.45|1438.35|1455.43|1438.33|3
1650206940000|2022-04-17 14:49:00|1455.5|1438.4|1455.5|1438.4|1455.5|1438.4|1455.5|1438.4|1
1650206950000|2022-04-17 14:49:10|1455.51|1438.41|1455.51|1438.41|1455.51|1438.41|1455.51|1438.41|1
1650206960000|2022-04-17 14:49:20|1455.65|1438.55|1456.2|1439.1|1456.2|1439.1|1455.65|1438.55|15
1650206980000|2022-04-17 14:49:40|1456.36|1439.26|1456.36|1439.26|1456.36|1439.26|1456.36|1439.26|1
1650207000000|2022-04-17 14:50:00|1456.44|1439.34|1456.24|1439.14|1456.44|1439.34|1456.24|1439.14|3
1650207010000|2022-04-17 14:50:10|1456.22|1439.12|1455.59|1438.49|1456.22|1439.12|1455.59|1438.49|12
1650207020000|2022-04-17 14:50:20|1455.65|1438.55|1455.71|1438.61|1455.74|1438.64|1455.65|1438.55|5
1650207030000|2022-04-17 14:50:30|1455.53|1438.43|1455.55|1438.45|1455.55|1438.45|1455.53|1438.43|2
1650207040000|2022-04-17 14:50:40|1455.54|1438.44|1456.88|1439.78|1456.88|1439.78|1455.54|1438.44|22
1650207060000|2022-04-17 14:51:00|1456.76|1439.66|1456.05|1438.95|1456.76|1439.66|1456.03|1438.93|13
1650207070000|2022-04-17 14:51:10|1455.77|1438.67|1455.77|1438.67|1455.94|1438.84|1455.65|1438.55|14
1650207080000|2022-04-17 14:51:20|1455.86|1438.76|1455.86|1438.76|1455.88|1438.78|1455.86|1438.76|4
1650207090000|2022-04-17 14:51:30|1455.87|1438.77|1455.97|1438.87|1455.97|1438.87|1455.82|1438.72|11
1650207100000|2022-04-17 14:51:40|1456.03|1438.93|1455.42|1438.32|1456.13|1439.03|1455.42|1438.32|12
1650207110000|2022-04-17 14:51:50|1455.48|1438.38|1455.68|1438.58|1455.68|1438.58|1455.48|1438.38|6
1650207120000|2022-04-17 14:52:00|1455.63|1438.53|1456.05|1438.95|1456.05|1438.95|1455.63|1438.53|15
1650207130000|2022-04-17 14:52:10|1456.09|1438.99|1456.07|1438.97|1456.09|1438.99|1456.07|1438.97|3
1650207140000|2022-04-17 14:52:20|1456.06|1438.96|1456.04|1438.94|1456.06|1438.96|1456.04|1438.94|2
1650207160000|2022-04-17 14:52:40|1456.09|1438.99|1456.1|1439|1456.1|1439|1456.09|1438.99|2
1650207170000|2022-04-17 14:52:50|1456.12|1439.02|1456.24|1439.14|1456.26|1439.16|1456.12|1439.02|5
1650207180000|2022-04-17 14:53:00|1456.23|1439.13|1456.09|1438.99|1456.23|1439.13|1456.09|1438.99|2
1650207200000|2022-04-17 14:53:20|1456.1|1439|1456.09|1438.99|1456.1|1439|1456.09|1438.99|2
1650207210000|2022-04-17 14:53:30|1456.08|1438.98|1456.09|1438.99|1456.09|1438.99|1456.08|1438.98|2
1650207230000|2022-04-17 14:53:50|1456.08|1438.98|1456.1|1439|1456.1|1439|1456.08|1438.98|2
1650207240000|2022-04-17 14:54:00|1456.13|1439.03|1456.06|1438.96|1456.13|1439.03|1456.06|1438.96|5
1650207250000|2022-04-17 14:54:10|1456.07|1438.97|1456|1438.9|1456.07|1438.97|1456|1438.9|2
1650207260000|2022-04-17 14:54:20|1455.98|1438.88|1455.48|1438.38|1455.98|1438.88|1455.48|1438.38|12
1650207270000|2022-04-17 14:54:30|1455.44|1438.34|1455.37|1438.27|1455.49|1438.39|1455.37|1438.27|4
1650207280000|2022-04-17 14:54:40|1455.3|1438.2|1455.3|1438.2|1455.3|1438.2|1455.3|1438.2|1
1650207300000|2022-04-17 14:55:00|1455.4|1438.3|1455.94|1438.84|1455.97|1438.87|1455.4|1438.3|14
1650207310000|2022-04-17 14:55:10|1456.06|1438.96|1456.06|1438.96|1456.07|1438.97|1456.06|1438.96|3
1650207320000|2022-04-17 14:55:20|1456.05|1438.95|1456.05|1438.95|1456.05|1438.95|1456.05|1438.95|1
1650207330000|2022-04-17 14:55:30|1456.16|1439.06|1456.11|1439.01|1456.16|1439.06|1456.11|1439.01|7
1650207340000|2022-04-17 14:55:40|1456.04|1438.94|1455.58|1438.48|1456.05|1438.95|1455.58|1438.48|14
1650207350000|2022-04-17 14:55:50|1455.51|1438.41|1455.54|1438.44|1455.55|1438.45|1455.51|1438.41|6
1650207360000|2022-04-17 14:56:00|1455.55|1438.45|1455.39|1438.29|1455.63|1438.53|1455.39|1438.29|8
1650207370000|2022-04-17 14:56:10|1455.48|1438.38|1455.48|1438.38|1455.53|1438.43|1455.48|1438.38|3
1650207390000|2022-04-17 14:56:30|1455.45|1438.35|1455.44|1438.34|1455.45|1438.35|1455.44|1438.34|2
1650207410000|2022-04-17 14:56:50|1455.42|1438.32|1455.43|1438.33|1455.43|1438.33|1455.42|1438.32|2
1650207420000|2022-04-17 14:57:00|1455.45|1438.35|1455.64|1438.54|1455.93|1438.83|1455.3|1438.2|12
1650207430000|2022-04-17 14:57:10|1455.59|1438.49|1455.49|1438.39|1455.59|1438.49|1455.44|1438.34|15
1650207440000|2022-04-17 14:57:20|1455.56|1438.46|1455.33|1438.23|1455.62|1438.52|1455.33|1438.23|15
1650207450000|2022-04-17 14:57:30|1455.34|1438.24|1455.43|1438.33|1455.43|1438.33|1455.34|1438.24|4
1650207460000|2022-04-17 14:57:40|1455.96|1438.86|1455.97|1438.87|1456.04|1438.94|1455.96|1438.86|9
1650207470000|2022-04-17 14:57:50|1455.96|1438.86|1456.05|1438.95|1456.05|1438.95|1455.95|1438.85|6
1650207480000|2022-04-17 14:58:00|1456.06|1438.96|1456.13|1439.03|1456.14|1439.04|1455.75|1438.65|12
1650207490000|2022-04-17 14:58:10|1456.15|1439.05|1456.14|1439.04|1456.15|1439.05|1456.13|1439.03|7
1650207500000|2022-04-17 14:58:20|1456.34|1439.24|1456.4|1439.3|1456.4|1439.3|1456.33|1439.23|3
1650207510000|2022-04-17 14:58:30|1456.34|1439.24|1456.34|1439.24|1456.34|1439.24|1456.34|1439.24|1
1650207520000|2022-04-17 14:58:40|1456.31|1439.21|1456.3|1439.2|1456.31|1439.21|1456.3|1439.2|4
1650207530000|2022-04-17 14:58:50|1456.17|1439.07|1456.17|1439.07|1456.17|1439.07|1456.17|1439.07|1
1650207540000|2022-04-17 14:59:00|1456.16|1439.06|1455.91|1438.81|1456.16|1439.06|1455.91|1438.81|8
1650207550000|2022-04-17 14:59:10|1455.84|1438.74|1455.84|1438.74|1455.84|1438.74|1455.84|1438.74|1
1650207560000|2022-04-17 14:59:20|1455.15|1438.05|1454.96|1437.86|1455.15|1438.05|1453.63|1436.53|33
1650207570000|2022-04-17 14:59:30|1454.93|1437.83|1454.28|1437.18|1454.93|1437.83|1454.28|1437.18|12
1650207590000|2022-04-17 14:59:50|1454.29|1437.19|1454.26|1437.16|1454.3|1437.2|1454.19|1437.09|18
1650207600000|2022-04-17 15:00:00|1454.27|1437.17|1454.3|1437.2|1454.32|1437.22|1454.27|1437.17|9
1650207620000|2022-04-17 15:00:20|1454.29|1437.19|1452.94|1435.84|1454.3|1437.2|1452.9|1435.8|17
1650207630000|2022-04-17 15:00:30|1452.92|1435.82|1452.32|1435.22|1452.92|1435.82|1452.32|1435.22|7
1650207640000|2022-04-17 15:00:40|1452.35|1435.25|1452.72|1435.62|1452.75|1435.65|1452.22|1435.12|18
1650207650000|2022-04-17 15:00:50|1452.61|1435.51|1451.51|1434.41|1452.61|1435.51|1451.51|1434.41|16
1650207660000|2022-04-17 15:01:00|1451.45|1434.35|1451.14|1434.04|1451.45|1434.35|1451.1|1434|16
1650207670000|2022-04-17 15:01:10|1451.15|1434.05|1449.52|1432.42|1451.16|1434.06|1449.52|1432.42|21
1650207680000|2022-04-17 15:01:20|1449.5|1432.4|1449.53|1432.43|1449.69|1432.59|1449.5|1432.4|5
1650207690000|2022-04-17 15:01:30|1449.52|1432.42|1451.77|1434.67|1451.77|1434.67|1449.52|1432.42|31
1650207700000|2022-04-17 15:01:40|1451.79|1434.69|1451.89|1434.79|1451.89|1434.79|1451.79|1434.69|6
1650207710000|2022-04-17 15:01:50|1451.87|1434.77|1452.22|1435.12|1452.78|1435.68|1451.86|1434.76|18
1650207720000|2022-04-17 15:02:00|1452.41|1435.31|1452.41|1435.31|1452.41|1435.31|1452.41|1435.31|1
1650207730000|2022-04-17 15:02:10|1452.37|1435.27|1452.37|1435.27|1452.37|1435.27|1452.37|1435.27|1
1650207740000|2022-04-17 15:02:20|1452.38|1435.28|1452.89|1435.79|1452.89|1435.79|1452.38|1435.28|8
1650207750000|2022-04-17 15:02:30|1452.87|1435.77|1452.98|1435.88|1452.99|1435.89|1452.87|1435.77|9
1650207760000|2022-04-17 15:02:40|1453.09|1435.99|1452.45|1435.35|1453.09|1435.99|1452.45|1435.35|10
1650207770000|2022-04-17 15:02:50|1452.51|1435.41|1452.45|1435.35|1452.51|1435.41|1452.45|1435.35|4
1650207780000|2022-04-17 15:03:00|1452.23|1435.13|1452.23|1435.13|1452.23|1435.13|1452.23|1435.13|1
1650207790000|2022-04-17 15:03:10|1452.19|1435.09|1452.1|1435|1452.23|1435.13|1452.1|1435|6
1650207810000|2022-04-17 15:03:30|1452.05|1434.95|1451.55|1434.45|1452.05|1434.95|1451.52|1434.42|13
1650207820000|2022-04-17 15:03:40|1451.54|1434.44|1451.44|1434.34|1451.56|1434.46|1451.44|1434.34|9
1650207830000|2022-04-17 15:03:50|1451.47|1434.37|1451.38|1434.28|1451.48|1434.38|1451.38|1434.28|7
1650207840000|2022-04-17 15:04:00|1451.48|1434.38|1451.48|1434.38|1451.48|1434.38|1451.48|1434.38|1
1650207850000|2022-04-17 15:04:10|1451.45|1434.35|1451.45|1434.35|1451.45|1434.35|1451.45|1434.35|1
1650207860000|2022-04-17 15:04:20|1451.44|1434.34|1451.37|1434.27|1451.45|1434.35|1451.36|1434.26|7
1650207870000|2022-04-17 15:04:30|1451.36|1434.26|1451.34|1434.24|1451.4|1434.3|1451.34|1434.24|13
1650207880000|2022-04-17 15:04:40|1451.33|1434.23|1451.3|1434.2|1451.35|1434.25|1451.28|1434.18|9
1650207890000|2022-04-17 15:04:50|1451.29|1434.19|1451.25|1434.15|1451.29|1434.19|1451.25|1434.15|9
1650207900000|2022-04-17 15:05:00|1451.24|1434.14|1451.24|1434.14|1451.27|1434.17|1451.23|1434.13|8
1650207910000|2022-04-17 15:05:10|1451.26|1434.16|1451.25|1434.15|1451.26|1434.16|1451.25|1434.15|4
1650207920000|2022-04-17 15:05:20|1451.26|1434.16|1451.98|1434.88|1451.98|1434.88|1451.25|1434.15|22
1650207930000|2022-04-17 15:05:30|1451.99|1434.89|1452.34|1435.24|1452.34|1435.24|1451.99|1434.89|6
1650207950000|2022-04-17 15:05:50|1452.31|1435.21|1452.31|1435.21|1452.31|1435.21|1452.31|1435.21|1
1650207960000|2022-04-17 15:06:00|1452.34|1435.24|1452.35|1435.25|1452.35|1435.25|1452.32|1435.22|5
1650207970000|2022-04-17 15:06:10|1452.34|1435.24|1452.32|1435.22|1452.34|1435.24|1452.3|1435.2|7
1650207980000|2022-04-17 15:06:20|1452.33|1435.23|1452.33|1435.23|1452.33|1435.23|1452.33|1435.23|1
1650207990000|2022-04-17 15:06:30|1452.34|1435.24|1452.39|1435.29|1452.39|1435.29|1452.34|1435.24|2
1650208000000|2022-04-17 15:06:40|1452.38|1435.28|1452.37|1435.27|1452.38|1435.28|1452.35|1435.25|4
1650208020000|2022-04-17 15:07:00|1452.36|1435.26|1452.27|1435.17|1452.39|1435.29|1452.27|1435.17|5
1650208030000|2022-04-17 15:07:10|1452.31|1435.21|1452.06|1434.96|1452.34|1435.24|1452.06|1434.96|13
1650208040000|2022-04-17 15:07:20|1452.1|1435|1451.56|1434.46|1452.11|1435.01|1451.56|1434.46|17
1650208050000|2022-04-17 15:07:30|1451.68|1434.58|1451.57|1434.47|1451.7|1434.6|1451.57|1434.47|6
1650208060000|2022-04-17 15:07:40|1451.5|1434.4|1451.46|1434.36|1451.5|1434.4|1451.46|1434.36|2
1650208080000|2022-04-17 15:08:00|1451.28|1434.18|1451.22|1434.12|1451.28|1434.18|1451.22|1434.12|2
1650208100000|2022-04-17 15:08:20|1451.28|1434.18|1451.39|1434.29|1451.39|1434.29|1451.28|1434.18|7
1650208110000|2022-04-17 15:08:30|1451.53|1434.43|1452.73|1435.63|1452.84|1435.74|1451.53|1434.43|17
1650208120000|2022-04-17 15:08:40|1452.72|1435.62|1453|1435.9|1453|1435.9|1452.72|1435.62|16
1650208130000|2022-04-17 15:08:50|1452.91|1435.81|1453.11|1436.01|1453.11|1436.01|1452.86|1435.76|11
1650208140000|2022-04-17 15:09:00|1453.1|1436|1453.1|1436|1453.1|1436|1453.1|1436|1
1650208160000|2022-04-17 15:09:20|1453.11|1436.01|1453.1|1436|1453.11|1436.01|1453.1|1436|2
1650208170000|2022-04-17 15:09:30|1453.11|1436.01|1453.75|1436.65|1453.76|1436.66|1453.11|1436.01|16
1650208180000|2022-04-17 15:09:40|1453.74|1436.64|1453.79|1436.69|1453.79|1436.69|1453.74|1436.64|2
1650208190000|2022-04-17 15:09:50|1454|1436.9|1453.92|1436.82|1454.1|1437|1453.87|1436.77|13
1650208200000|2022-04-17 15:10:00|1453.86|1436.76|1454.18|1437.08|1454.18|1437.08|1453.51|1436.41|21
1650208210000|2022-04-17 15:10:10|1454.3|1437.2|1455.76|1438.66|1455.83|1438.73|1454.3|1437.2|19
1650208220000|2022-04-17 15:10:20|1455.74|1438.64|1455.69|1438.59|1455.75|1438.65|1455.69|1438.59|7
1650208230000|2022-04-17 15:10:30|1455.71|1438.61|1455.71|1438.61|1455.71|1438.61|1455.71|1438.61|1
1650208250000|2022-04-17 15:10:50|1455.73|1438.63|1455.73|1438.63|1455.73|1438.63|1455.73|1438.63|1
1650208260000|2022-04-17 15:11:00|1455.75|1438.65|1455.75|1438.65|1455.75|1438.65|1455.75|1438.65|1
1650208270000|2022-04-17 15:11:10|1455.89|1438.79|1456.03|1438.93|1456.03|1438.93|1455.89|1438.79|10
1650208280000|2022-04-17 15:11:20|1455.98|1438.88|1456.03|1438.93|1456.03|1438.93|1455.97|1438.87|5
1650208290000|2022-04-17 15:11:30|1456.21|1439.11|1456.21|1439.11|1456.21|1439.11|1456.21|1439.11|1
1650208300000|2022-04-17 15:11:40|1456.18|1439.08|1456.19|1439.09|1456.19|1439.09|1456.18|1439.08|2
1650208320000|2022-04-17 15:12:00|1456.03|1438.93|1456.03|1438.93|1456.03|1438.93|1456.03|1438.93|1
1650208330000|2022-04-17 15:12:10|1456|1438.9|1456|1438.9|1456|1438.9|1456|1438.9|1
1650208340000|2022-04-17 15:12:20|1455.95|1438.85|1455.04|1437.94|1455.97|1438.87|1454.87|1437.77|18
1650208350000|2022-04-17 15:12:30|1454.86|1437.76|1454.42|1437.32|1454.93|1437.83|1454.42|1437.32|17
1650208360000|2022-04-17 15:12:40|1454.31|1437.21|1454.17|1437.07|1454.41|1437.31|1454.1|1437|13
1650208370000|2022-04-17 15:12:50|1454.09|1436.99|1454.09|1436.99|1454.09|1436.99|1454.09|1436.99|1
1650208380000|2022-04-17 15:13:00|1454.1|1437|1454.53|1437.43|1454.7|1437.6|1454.05|1436.95|15
1650208390000|2022-04-17 15:13:10|1454.48|1437.38|1454.45|1437.35|1454.52|1437.42|1454.42|1437.32|15
1650208400000|2022-04-17 15:13:20|1454.47|1437.37|1455.05|1437.95|1455.09|1437.99|1454.47|1437.37|21
1650208420000|2022-04-17 15:13:40|1454.98|1437.88|1454.95|1437.85|1454.98|1437.88|1454.86|1437.76|7
1650208430000|2022-04-17 15:13:50|1454.96|1437.86|1455.67|1438.57|1455.67|1438.57|1454.96|1437.86|12
1650208440000|2022-04-17 15:14:00|1455.66|1438.56|1455.81|1438.71|1455.81|1438.71|1455.66|1438.56|5
1650208450000|2022-04-17 15:14:10|1455.79|1438.69|1455.66|1438.56|1455.79|1438.69|1455.6|1438.5|11
1650208460000|2022-04-17 15:14:20|1455.5|1438.4|1455.54|1438.44|1455.54|1438.44|1455.49|1438.39|5
1650208470000|2022-04-17 15:14:30|1455.53|1438.43|1455.53|1438.43|1455.53|1438.43|1455.53|1438.43|1
1650208480000|2022-04-17 15:14:40|1455.48|1438.38|1455.46|1438.36|1455.49|1438.39|1455.46|1438.36|3
1650208490000|2022-04-17 15:14:50|1455.68|1438.58|1455.8|1438.7|1455.8|1438.7|1455.68|1438.58|10
1650208500000|2022-04-17 15:15:00|1455.78|1438.68|1455.69|1438.59|1455.8|1438.7|1455.68|1438.58|12
1650208510000|2022-04-17 15:15:10|1455.68|1438.58|1455.68|1438.58|1455.68|1438.58|1455.68|1438.58|1
1650208520000|2022-04-17 15:15:20|1455.66|1438.56|1455.8|1438.7|1455.82|1438.72|1455.66|1438.56|4
1650208530000|2022-04-17 15:15:30|1455.79|1438.69|1455.7|1438.6|1455.79|1438.69|1455.67|1438.57|7
1650208540000|2022-04-17 15:15:40|1455.81|1438.71|1455.77|1438.67|1455.81|1438.71|1455.69|1438.59|9
1650208550000|2022-04-17 15:15:50|1455.75|1438.65|1455.73|1438.63|1455.8|1438.7|1455.69|1438.59|8
1650208560000|2022-04-17 15:16:00|1455.72|1438.62|1455.18|1438.08|1455.72|1438.62|1455.16|1438.06|13
1650208570000|2022-04-17 15:16:10|1455.14|1438.04|1455.11|1438.01|1455.14|1438.04|1455.11|1438.01|2
1650208580000|2022-04-17 15:16:20|1455.14|1438.04|1455.12|1438.02|1455.15|1438.05|1455.12|1438.02|3
1650208590000|2022-04-17 15:16:30|1455.11|1438.01|1455.16|1438.06|1455.16|1438.06|1455.11|1438.01|3
1650208600000|2022-04-17 15:16:40|1455.27|1438.17|1455.27|1438.17|1455.3|1438.2|1455.27|1438.17|4
1650208610000|2022-04-17 15:16:50|1455.3|1438.2|1455.38|1438.28|1455.38|1438.28|1455.29|1438.19|3
1650208620000|2022-04-17 15:17:00|1455.39|1438.29|1455.9|1438.8|1455.9|1438.8|1455.33|1438.23|14
1650208630000|2022-04-17 15:17:10|1455.88|1438.78|1456.14|1439.04|1456.14|1439.04|1455.88|1438.78|11
1650208640000|2022-04-17 15:17:20|1456.13|1439.03|1456.13|1439.03|1456.13|1439.03|1456.13|1439.03|1
1650208660000|2022-04-17 15:17:40|1456.15|1439.05|1456.22|1439.12|1456.22|1439.12|1456.15|1439.05|5
1650208670000|2022-04-17 15:17:50|1456.17|1439.07|1456.19|1439.09|1456.22|1439.12|1456.15|1439.05|7
1650208680000|2022-04-17 15:18:00|1456.21|1439.11|1456.64|1439.54|1456.75|1439.65|1456.16|1439.06|16
1650208690000|2022-04-17 15:18:10|1456.66|1439.56|1457.89|1440.79|1457.89|1440.79|1456.66|1439.56|17
1650208700000|2022-04-17 15:18:20|1457.91|1440.81|1457.93|1440.83|1457.94|1440.84|1457.81|1440.71|11
1650208710000|2022-04-17 15:18:30|1457.89|1440.79|1457.93|1440.83|1457.93|1440.83|1457.89|1440.79|4
1650208720000|2022-04-17 15:18:40|1457.95|1440.85|1457.8|1440.7|1458.03|1440.93|1457.8|1440.7|17
1650208730000|2022-04-17 15:18:50|1457.57|1440.47|1457.11|1440.01|1457.57|1440.47|1457.04|1439.94|15
1650208740000|2022-04-17 15:19:00|1457.02|1439.92|1457.04|1439.94|1457.05|1439.95|1457.01|1439.91|4
1650208750000|2022-04-17 15:19:10|1457.03|1439.93|1457.05|1439.95|1457.05|1439.95|1457.03|1439.93|4
1650208760000|2022-04-17 15:19:20|1457.08|1439.98|1457.87|1440.77|1457.96|1440.86|1457.08|1439.98|19
1650208770000|2022-04-17 15:19:30|1457.82|1440.72|1457.87|1440.77|1457.87|1440.77|1457.82|1440.72|3
1650208780000|2022-04-17 15:19:40|1457.82|1440.72|1457.95|1440.85|1457.95|1440.85|1457.82|1440.72|10
1650208790000|2022-04-17 15:19:50|1457.94|1440.84|1458.04|1440.94|1458.09|1440.99|1457.94|1440.84|4
1650208800000|2022-04-17 15:20:00|1457.99|1440.89|1458.05|1440.95|1458.05|1440.95|1457.99|1440.89|2
1650208810000|2022-04-17 15:20:10|1458.08|1440.98|1457.85|1440.75|1458.08|1440.98|1457.83|1440.73|9
1650208820000|2022-04-17 15:20:20|1457.68|1440.58|1457.21|1440.11|1457.69|1440.59|1457.2|1440.1|13
1650208830000|2022-04-17 15:20:30|1457.11|1440.01|1457.11|1440.01|1457.11|1440.01|1457.11|1440.01|1
1650208840000|2022-04-17 15:20:40|1457.01|1439.91|1457|1439.9|1457.06|1439.96|1456.99|1439.89|5
1650208850000|2022-04-17 15:20:50|1457.01|1439.91|1457.01|1439.91|1457.01|1439.91|1456.99|1439.89|7
1650208860000|2022-04-17 15:21:00|1457.05|1439.95|1457|1439.9|1457.05|1439.95|1457|1439.9|2
1650208870000|2022-04-17 15:21:10|1457.02|1439.92|1456.99|1439.89|1457.05|1439.95|1456.99|1439.89|8
1650208880000|2022-04-17 15:21:20|1457.03|1439.93|1457.03|1439.93|1457.03|1439.93|1457.03|1439.93|1
1650208890000|2022-04-17 15:21:30|1457.01|1439.91|1457.01|1439.91|1457.01|1439.91|1457.01|1439.91|1
1650208900000|2022-04-17 15:21:40|1457.02|1439.92|1457.07|1439.97|1457.07|1439.97|1457.02|1439.92|2
1650208910000|2022-04-17 15:21:50|1457.06|1439.96|1457.06|1439.96|1457.06|1439.96|1457.06|1439.96|1
1650208920000|2022-04-17 15:22:00|1457.08|1439.98|1457.06|1439.96|1457.08|1439.98|1457.06|1439.96|3
1650208930000|2022-04-17 15:22:10|1457.09|1439.99|1457.06|1439.96|1457.09|1439.99|1457.06|1439.96|4
1650208940000|2022-04-17 15:22:20|1457.09|1439.99|1457.04|1439.94|1457.09|1439.99|1457.04|1439.94|5
1650208950000|2022-04-17 15:22:30|1456.87|1439.77|1456.41|1439.31|1456.87|1439.77|1456.4|1439.3|21
1650208960000|2022-04-17 15:22:40|1456.44|1439.34|1456.16|1439.06|1456.44|1439.34|1456.14|1439.04|14
1650208970000|2022-04-17 15:22:50|1456.14|1439.04|1456.11|1439.01|1456.16|1439.06|1456.11|1439.01|5
1650208980000|2022-04-17 15:23:00|1456.16|1439.06|1456.1|1439|1456.16|1439.06|1456.02|1438.92|11
1650208990000|2022-04-17 15:23:10|1456.09|1438.99|1456.08|1438.98|1456.09|1438.99|1456.08|1438.98|2
1650209000000|2022-04-17 15:23:20|1456.11|1439.01|1456.09|1438.99|1456.11|1439.01|1456.06|1438.96|7
1650209010000|2022-04-17 15:23:30|1456.11|1439.01|1456.15|1439.05|1456.16|1439.06|1456.11|1439.01|6
1650209020000|2022-04-17 15:23:40|1456.18|1439.08|1456.2|1439.1|1456.2|1439.1|1456.18|1439.08|3
1650209030000|2022-04-17 15:23:50|1456.22|1439.12|1456.19|1439.09|1456.22|1439.12|1456.19|1439.09|12
1650209040000|2022-04-17 15:24:00|1456.21|1439.11|1456.22|1439.12|1456.23|1439.13|1456.19|1439.09|9
1650209050000|2022-04-17 15:24:10|1456.21|1439.11|1456.19|1439.09|1456.25|1439.15|1456.15|1439.05|8
1650209070000|2022-04-17 15:24:30|1456.18|1439.08|1456.17|1439.07|1456.18|1439.08|1456.17|1439.07|2
1650209080000|2022-04-17 15:24:40|1456.12|1439.02|1456.12|1439.02|1456.12|1439.02|1456.12|1439.02|1
1650209090000|2022-04-17 15:24:50|1456.11|1439.01|1456.14|1439.04|1456.14|1439.04|1456.11|1439.01|3
1650209100000|2022-04-17 15:25:00|1456.16|1439.06|1456.16|1439.06|1456.16|1439.06|1456.16|1439.06|1
1650209110000|2022-04-17 15:25:10|1456.17|1439.07|1456.8|1439.7|1456.81|1439.71|1456.17|1439.07|10
1650209120000|2022-04-17 15:25:20|1456.81|1439.71|1456.95|1439.85|1456.96|1439.86|1456.81|1439.71|6
1650209130000|2022-04-17 15:25:30|1456.88|1439.78|1456.42|1439.32|1456.88|1439.78|1456.37|1439.27|8
1650209140000|2022-04-17 15:25:40|1456.3|1439.2|1456.27|1439.17|1456.31|1439.21|1456.27|1439.17|3
1650209150000|2022-04-17 15:25:50|1456.29|1439.19|1456.36|1439.26|1456.44|1439.34|1456.29|1439.19|10
1650209160000|2022-04-17 15:26:00|1456.5|1439.4|1457.05|1439.95|1457.05|1439.95|1456.5|1439.4|13
1650209170000|2022-04-17 15:26:10|1457.04|1439.94|1457.36|1440.26|1457.36|1440.26|1457.04|1439.94|3
1650209180000|2022-04-17 15:26:20|1457.43|1440.33|1457.26|1440.16|1457.43|1440.33|1457.26|1440.16|7
1650209190000|2022-04-17 15:26:30|1457.31|1440.21|1457.31|1440.21|1457.31|1440.21|1457.31|1440.21|1
1650209200000|2022-04-17 15:26:40|1457.44|1440.34|1457.46|1440.36|1457.48|1440.38|1457.42|1440.32|6
1650209210000|2022-04-17 15:26:50|1457.44|1440.34|1457.46|1440.36|1457.47|1440.37|1457.37|1440.27|11
1650209220000|2022-04-17 15:27:00|1457.47|1440.37|1457.77|1440.67|1457.87|1440.77|1457.47|1440.37|13
1650209240000|2022-04-17 15:27:20|1457.94|1440.84|1458.04|1440.94|1458.04|1440.94|1457.94|1440.84|2
1650209270000|2022-04-17 15:27:50|1457.98|1440.88|1457.15|1440.05|1457.98|1440.88|1457.14|1440.04|12
1650209280000|2022-04-17 15:28:00|1457.12|1440.02|1457.97|1440.87|1457.97|1440.87|1457.11|1440.01|19
1650209290000|2022-04-17 15:28:10|1457.91|1440.81|1457.97|1440.87|1457.97|1440.87|1457.91|1440.81|4
1650209300000|2022-04-17 15:28:20|1458|1440.9|1457.96|1440.86|1458|1440.9|1457.96|1440.86|6
1650209310000|2022-04-17 15:28:30|1457.94|1440.84|1457.93|1440.83|1457.94|1440.84|1457.92|1440.82|4
1650209320000|2022-04-17 15:28:40|1457.92|1440.82|1457.64|1440.54|1457.93|1440.83|1457.64|1440.54|13
1650209330000|2022-04-17 15:28:50|1457.66|1440.56|1457.67|1440.57|1457.67|1440.57|1457.66|1440.56|2
1650209340000|2022-04-17 15:29:00|1457.65|1440.55|1457.75|1440.65|1457.78|1440.68|1457.65|1440.55|6
1650209350000|2022-04-17 15:29:10|1457.78|1440.68|1457.78|1440.68|1457.78|1440.68|1457.78|1440.68|1
1650209360000|2022-04-17 15:29:20|1457.8|1440.7|1457.98|1440.88|1458.06|1440.96|1457.8|1440.7|8
1650209370000|2022-04-17 15:29:30|1457.92|1440.82|1457.85|1440.75|1457.92|1440.82|1457.83|1440.73|7
1650209380000|2022-04-17 15:29:40|1457.84|1440.74|1457.84|1440.74|1457.85|1440.75|1457.84|1440.74|3
1650209390000|2022-04-17 15:29:50|1457.85|1440.75|1457.12|1440.02|1457.85|1440.75|1457.07|1439.97|15
1650209400000|2022-04-17 15:30:00|1457.11|1440.01|1457.16|1440.06|1457.21|1440.11|1457.1|1440|14
1650209410000|2022-04-17 15:30:10|1457.12|1440.02|1456.93|1439.83|1457.12|1440.02|1456.93|1439.83|7
1650209420000|2022-04-17 15:30:20|1456.92|1439.82|1456.91|1439.81|1456.92|1439.82|1456.89|1439.79|5
1650209430000|2022-04-17 15:30:30|1456.92|1439.82|1456.98|1439.88|1456.98|1439.88|1456.92|1439.82|2
1650209440000|2022-04-17 15:30:40|1457.03|1439.93|1457.04|1439.94|1457.04|1439.94|1457.03|1439.93|6
1650209450000|2022-04-17 15:30:50|1457.03|1439.93|1457.08|1439.98|1457.08|1439.98|1457.03|1439.93|3
1650209460000|2022-04-17 15:31:00|1457.15|1440.05|1457.13|1440.03|1457.2|1440.1|1457.12|1440.02|7
1650209470000|2022-04-17 15:31:10|1457.14|1440.04|1457.59|1440.49|1457.6|1440.5|1457.14|1440.04|7
1650209480000|2022-04-17 15:31:20|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1457.79|1440.69|6
1650209490000|2022-04-17 15:31:30|1457.97|1440.87|1457.97|1440.87|1457.97|1440.87|1457.97|1440.87|1
1650209500000|2022-04-17 15:31:40|1457.98|1440.88|1458.47|1441.37|1458.47|1441.37|1457.98|1440.88|13
1650209510000|2022-04-17 15:31:50|1458.48|1441.38|1458.12|1441.02|1458.48|1441.38|1458.12|1441.02|10
1650209520000|2022-04-17 15:32:00|1458.06|1440.96|1458|1440.9|1458.06|1440.96|1458|1440.9|4
1650209530000|2022-04-17 15:32:10|1458.01|1440.91|1457.95|1440.85|1458.07|1440.97|1457.94|1440.84|12
1650209540000|2022-04-17 15:32:20|1457.9|1440.8|1457.83|1440.73|1457.9|1440.8|1457.69|1440.59|17
1650209550000|2022-04-17 15:32:30|1457.86|1440.76|1457.88|1440.78|1457.9|1440.8|1457.81|1440.71|11
1650209560000|2022-04-17 15:32:40|1457.89|1440.79|1457.93|1440.83|1457.93|1440.83|1457.89|1440.79|7
1650209570000|2022-04-17 15:32:50|1457.98|1440.88|1457.94|1440.84|1457.99|1440.89|1457.92|1440.82|9
1650209580000|2022-04-17 15:33:00|1458.04|1440.94|1457.94|1440.84|1458.04|1440.94|1457.91|1440.81|9
1650209590000|2022-04-17 15:33:10|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1
1650209600000|2022-04-17 15:33:20|1458.08|1440.98|1458.08|1440.98|1458.08|1440.98|1458.08|1440.98|1
1650209610000|2022-04-17 15:33:30|1458.1|1441|1458.2|1441.1|1458.24|1441.14|1458.1|1441|9
1650209620000|2022-04-17 15:33:40|1458.19|1441.09|1458.63|1441.53|1458.63|1441.53|1458.19|1441.09|11
1650209630000|2022-04-17 15:33:50|1458.74|1441.64|1458.74|1441.64|1458.74|1441.64|1458.74|1441.64|1
1650209640000|2022-04-17 15:34:00|1458.67|1441.57|1459.01|1441.91|1459.01|1441.91|1458.67|1441.57|3
1650209650000|2022-04-17 15:34:10|1458.93|1441.83|1458.71|1441.61|1459.01|1441.91|1458.71|1441.61|14
1650209660000|2022-04-17 15:34:20|1458.74|1441.64|1458.73|1441.63|1458.74|1441.64|1458.56|1441.46|5
1650209670000|2022-04-17 15:34:30|1458.96|1441.86|1459.02|1441.92|1459.02|1441.92|1458.87|1441.77|6
1650209680000|2022-04-17 15:34:40|1458.98|1441.88|1458.98|1441.88|1458.98|1441.88|1458.96|1441.86|3
1650209690000|2022-04-17 15:34:50|1459|1441.9|1459|1441.9|1459|1441.9|1459|1441.9|1
1650209700000|2022-04-17 15:35:00|1458.99|1441.89|1458.98|1441.88|1458.99|1441.89|1458.98|1441.88|2
1650209720000|2022-04-17 15:35:20|1459.01|1441.91|1459|1441.9|1459.01|1441.91|1459|1441.9|2
1650209740000|2022-04-17 15:35:40|1458.99|1441.89|1458.84|1441.74|1459|1441.9|1458.78|1441.68|10
1650209750000|2022-04-17 15:35:50|1458.89|1441.79|1458.88|1441.78|1458.9|1441.8|1458.78|1441.68|8
1650209760000|2022-04-17 15:36:00|1458.89|1441.79|1458.88|1441.78|1458.89|1441.79|1458.85|1441.75|5
1650209770000|2022-04-17 15:36:10|1458.89|1441.79|1458.9|1441.8|1458.99|1441.89|1458.88|1441.78|10
1650209780000|2022-04-17 15:36:20|1458.91|1441.81|1458.91|1441.81|1458.99|1441.89|1458.89|1441.79|6
1650209790000|2022-04-17 15:36:30|1458.9|1441.8|1458.96|1441.86|1458.98|1441.88|1458.9|1441.8|7
1650209800000|2022-04-17 15:36:40|1458.93|1441.83|1458.83|1441.73|1458.95|1441.85|1458.74|1441.64|14
1650209810000|2022-04-17 15:36:50|1458.79|1441.69|1458.83|1441.73|1458.83|1441.73|1458.79|1441.69|5
1650209820000|2022-04-17 15:37:00|1458.98|1441.88|1458.98|1441.88|1458.98|1441.88|1458.98|1441.88|1
1650209830000|2022-04-17 15:37:10|1459.08|1441.98|1459.03|1441.93|1459.08|1441.98|1458.97|1441.87|7
1650209840000|2022-04-17 15:37:20|1459.04|1441.94|1458.81|1441.71|1459.08|1441.98|1458.76|1441.66|11
1650209850000|2022-04-17 15:37:30|1458.76|1441.66|1458.8|1441.7|1458.84|1441.74|1458.76|1441.66|5
1650209860000|2022-04-17 15:37:40|1458.81|1441.71|1458.84|1441.74|1458.84|1441.74|1458.81|1441.71|2
1650209870000|2022-04-17 15:37:50|1458.96|1441.86|1458.94|1441.84|1458.96|1441.86|1458.87|1441.77|3
1650209880000|2022-04-17 15:38:00|1458.92|1441.82|1459.03|1441.93|1459.03|1441.93|1458.92|1441.82|8
1650209890000|2022-04-17 15:38:10|1458.94|1441.84|1458.98|1441.88|1459.03|1441.93|1458.92|1441.82|6
1650209900000|2022-04-17 15:38:20|1459.03|1441.93|1459.02|1441.92|1459.03|1441.93|1458.92|1441.82|6
1650209910000|2022-04-17 15:38:30|1458.94|1441.84|1459.02|1441.92|1459.02|1441.92|1458.94|1441.84|2
1650209920000|2022-04-17 15:38:40|1458.94|1441.84|1458.99|1441.89|1459.02|1441.92|1458.94|1441.84|4
1650209930000|2022-04-17 15:38:50|1459.02|1441.92|1459|1441.9|1459.02|1441.92|1458.93|1441.83|5
1650209940000|2022-04-17 15:39:00|1459.02|1441.92|1459|1441.9|1459.02|1441.92|1458.92|1441.82|8
1650209950000|2022-04-17 15:39:10|1458.92|1441.82|1458.95|1441.85|1458.97|1441.87|1458.92|1441.82|3
1650209960000|2022-04-17 15:39:20|1458.89|1441.79|1458.95|1441.85|1458.95|1441.85|1458.89|1441.79|2
1650209970000|2022-04-17 15:39:30|1458.89|1441.79|1458.95|1441.85|1458.95|1441.85|1458.89|1441.79|4
1650209980000|2022-04-17 15:39:40|1458.89|1441.79|1458.96|1441.86|1458.96|1441.86|1458.89|1441.79|4
1650209990000|2022-04-17 15:39:50|1458.89|1441.79|1458.89|1441.79|1458.95|1441.85|1458.89|1441.79|5
1650210000000|2022-04-17 15:40:00|1458.87|1441.77|1458.89|1441.79|1458.92|1441.82|1458.87|1441.77|3
1650210010000|2022-04-17 15:40:10|1458.91|1441.81|1458.42|1441.32|1458.94|1441.84|1458.42|1441.32|15
1650210020000|2022-04-17 15:40:20|1458.39|1441.29|1458.33|1441.23|1458.44|1441.34|1458.23|1441.13|13
1650210030000|2022-04-17 15:40:30|1458.36|1441.26|1458.2|1441.1|1458.37|1441.27|1458.18|1441.08|13
1650210040000|2022-04-17 15:40:40|1458.21|1441.11|1458.18|1441.08|1458.22|1441.12|1458.18|1441.08|7
1650210050000|2022-04-17 15:40:50|1458.15|1441.05|1458.17|1441.07|1458.17|1441.07|1458.15|1441.05|7
1650210060000|2022-04-17 15:41:00|1458.16|1441.06|1458.18|1441.08|1458.18|1441.08|1458.16|1441.06|3
1650210070000|2022-04-17 15:41:10|1458.19|1441.09|1458.24|1441.14|1458.24|1441.14|1458.19|1441.09|2
1650210080000|2022-04-17 15:41:20|1458.21|1441.11|1458.21|1441.11|1458.22|1441.12|1458.21|1441.11|3
1650210090000|2022-04-17 15:41:30|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1458.23|1441.13|1
1650210100000|2022-04-17 15:41:40|1458.24|1441.14|1458.24|1441.14|1458.25|1441.15|1458.24|1441.14|5
1650210110000|2022-04-17 15:41:50|1458.4|1441.3|1458.24|1441.14|1458.41|1441.31|1458.24|1441.14|12
1650210120000|2022-04-17 15:42:00|1458.25|1441.15|1458.92|1441.82|1458.93|1441.83|1458.25|1441.15|11
1650210140000|2022-04-17 15:42:20|1459.06|1441.96|1459.1|1442|1459.1|1442|1459.06|1441.96|5
1650210150000|2022-04-17 15:42:30|1459.09|1441.99|1459.08|1441.98|1459.09|1441.99|1459.07|1441.97|3
1650210160000|2022-04-17 15:42:40|1459.09|1441.99|1459.06|1441.96|1459.1|1442|1459.03|1441.93|9
1650210190000|2022-04-17 15:43:10|1459.05|1441.95|1458.22|1441.12|1459.05|1441.95|1458.22|1441.12|14
1650210200000|2022-04-17 15:43:20|1458.23|1441.13|1458.13|1441.03|1458.25|1441.15|1457.98|1440.88|19
1650210210000|2022-04-17 15:43:30|1458.12|1441.02|1458.21|1441.11|1458.25|1441.15|1458.12|1441.02|6
1650210220000|2022-04-17 15:43:40|1458.17|1441.07|1458.23|1441.13|1458.23|1441.13|1458.16|1441.06|6
1650210240000|2022-04-17 15:44:00|1458.22|1441.12|1458.21|1441.11|1458.22|1441.12|1458.13|1441.03|6
1650210250000|2022-04-17 15:44:10|1458.24|1441.14|1458.83|1441.73|1458.83|1441.73|1458.24|1441.14|8
1650210260000|2022-04-17 15:44:20|1458.79|1441.69|1458.98|1441.88|1458.98|1441.88|1458.79|1441.69|4
1650210280000|2022-04-17 15:44:40|1458.97|1441.87|1458.97|1441.87|1458.97|1441.87|1458.97|1441.87|1
1650210290000|2022-04-17 15:44:50|1458.98|1441.88|1458.98|1441.88|1458.98|1441.88|1458.98|1441.88|1
1650210300000|2022-04-17 15:45:00|1458.99|1441.89|1458.99|1441.89|1458.99|1441.89|1458.99|1441.89|1
1650210310000|2022-04-17 15:45:10|1458.94|1441.84|1458.92|1441.82|1458.99|1441.89|1458.89|1441.79|9
1650210320000|2022-04-17 15:45:20|1458.91|1441.81|1458.28|1441.18|1458.92|1441.82|1458.28|1441.18|12
1650210330000|2022-04-17 15:45:30|1458.22|1441.12|1458.19|1441.09|1458.23|1441.13|1458.14|1441.04|9
1650210340000|2022-04-17 15:45:40|1458.14|1441.04|1458.04|1440.94|1458.16|1441.06|1458.04|1440.94|7
1650210350000|2022-04-17 15:45:50|1458.05|1440.95|1458.08|1440.98|1458.11|1441.01|1458.05|1440.95|5
1650210360000|2022-04-17 15:46:00|1458.07|1440.97|1458.1|1441|1458.13|1441.03|1458.03|1440.93|10
1650210370000|2022-04-17 15:46:10|1458.09|1440.99|1458|1440.9|1458.09|1440.99|1458|1440.9|9
1650210380000|2022-04-17 15:46:20|1457.99|1440.89|1457.92|1440.82|1457.99|1440.89|1457.82|1440.72|14
1650210390000|2022-04-17 15:46:30|1457.88|1440.78|1457.88|1440.78|1457.94|1440.84|1457.86|1440.76|8
1650210400000|2022-04-17 15:46:40|1457.89|1440.79|1457.93|1440.83|1457.95|1440.85|1457.86|1440.76|7
1650210410000|2022-04-17 15:46:50|1457.92|1440.82|1457.87|1440.77|1457.93|1440.83|1457.86|1440.76|9
1650210430000|2022-04-17 15:47:10|1457.88|1440.78|1457.93|1440.83|1457.94|1440.84|1457.85|1440.75|9
1650210440000|2022-04-17 15:47:20|1457.91|1440.81|1457.88|1440.78|1457.91|1440.81|1457.88|1440.78|3
1650210450000|2022-04-17 15:47:30|1457.86|1440.76|1457.89|1440.79|1457.92|1440.82|1457.82|1440.72|6
1650210460000|2022-04-17 15:47:40|1457.91|1440.81|1457.89|1440.79|1457.91|1440.81|1457.87|1440.77|4
1650210470000|2022-04-17 15:47:50|1457.88|1440.78|1457.88|1440.78|1457.88|1440.78|1457.88|1440.78|1
1650210480000|2022-04-17 15:48:00|1457.87|1440.77|1457.84|1440.74|1457.87|1440.77|1457.8|1440.7|9
1650210490000|2022-04-17 15:48:10|1457.86|1440.76|1457.86|1440.76|1457.9|1440.8|1457.83|1440.73|6
1650210500000|2022-04-17 15:48:20|1457.83|1440.73|1457.86|1440.76|1457.89|1440.79|1457.83|1440.73|4
1650210510000|2022-04-17 15:48:30|1457.85|1440.75|1457.88|1440.78|1457.91|1440.81|1457.81|1440.71|9
1650210520000|2022-04-17 15:48:40|1457.86|1440.76|1457.85|1440.75|1457.86|1440.76|1457.83|1440.73|4
1650210530000|2022-04-17 15:48:50|1457.88|1440.78|1457.92|1440.82|1457.92|1440.82|1457.88|1440.78|2
1650210540000|2022-04-17 15:49:00|1457.94|1440.84|1457.91|1440.81|1457.94|1440.84|1457.9|1440.8|4
1650210550000|2022-04-17 15:49:10|1457.9|1440.8|1457.89|1440.79|1457.9|1440.8|1457.87|1440.77|6
1650210560000|2022-04-17 15:49:20|1457.9|1440.8|1457.9|1440.8|1457.9|1440.8|1457.9|1440.8|1
1650210570000|2022-04-17 15:49:30|1457.91|1440.81|1457.92|1440.82|1457.94|1440.84|1457.91|1440.81|4
1650210580000|2022-04-17 15:49:40|1457.94|1440.84|1457.95|1440.85|1457.95|1440.85|1457.94|1440.84|2
1650210600000|2022-04-17 15:50:00|1457.97|1440.87|1457.97|1440.87|1457.97|1440.87|1457.95|1440.85|4
1650210610000|2022-04-17 15:50:10|1457.98|1440.88|1458|1440.9|1458.01|1440.91|1457.98|1440.88|4
1650210620000|2022-04-17 15:50:20|1458.01|1440.91|1458.05|1440.95|1458.05|1440.95|1458.01|1440.91|2
1650210650000|2022-04-17 15:50:50|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1
1650210660000|2022-04-17 15:51:00|1458.02|1440.92|1457.97|1440.87|1458.02|1440.92|1457.94|1440.84|6
1650210670000|2022-04-17 15:51:10|1457.96|1440.86|1457.93|1440.83|1457.96|1440.86|1457.91|1440.81|4
1650210680000|2022-04-17 15:51:20|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1457.85|1440.75|1
1650210690000|2022-04-17 15:51:30|1457.83|1440.73|1457.84|1440.74|1457.84|1440.74|1457.83|1440.73|2
1650210700000|2022-04-17 15:51:40|1457.85|1440.75|1457.88|1440.78|1457.88|1440.78|1457.85|1440.75|2
1650210720000|2022-04-17 15:52:00|1457.95|1440.85|1457.94|1440.84|1457.95|1440.85|1457.94|1440.84|2
1650210740000|2022-04-17 15:52:20|1457.93|1440.83|1457.94|1440.84|1457.94|1440.84|1457.93|1440.83|2
1650210750000|2022-04-17 15:52:30|1457.97|1440.87|1457.95|1440.85|1457.97|1440.87|1457.95|1440.85|2
1650210760000|2022-04-17 15:52:40|1457.94|1440.84|1457.4|1440.3|1457.94|1440.84|1457.4|1440.3|7
1650210770000|2022-04-17 15:52:50|1457.37|1440.27|1457.38|1440.28|1457.51|1440.41|1457.37|1440.27|21
1650210780000|2022-04-17 15:53:00|1457.39|1440.29|1457.13|1440.03|1457.39|1440.29|1457.08|1439.98|9
1650210790000|2022-04-17 15:53:10|1457.12|1440.02|1457.1|1440|1457.12|1440.02|1457.1|1440|5
1650210800000|2022-04-17 15:53:20|1457.09|1439.99|1456.14|1439.04|1457.09|1439.99|1456.14|1439.04|13
1650210810000|2022-04-17 15:53:30|1455.96|1438.86|1455.95|1438.85|1455.97|1438.87|1455.91|1438.81|7
1650210820000|2022-04-17 15:53:40|1455.97|1438.87|1456.09|1438.99|1456.09|1438.99|1455.97|1438.87|5
1650210830000|2022-04-17 15:53:50|1456.22|1439.12|1457.7|1440.6|1457.7|1440.6|1456.22|1439.12|18
1650210840000|2022-04-17 15:54:00|1457.72|1440.62|1457.87|1440.77|1457.87|1440.77|1457.72|1440.62|6
1650210850000|2022-04-17 15:54:10|1458.01|1440.91|1458.08|1440.98|1458.08|1440.98|1457.97|1440.87|6
1650210860000|2022-04-17 15:54:20|1458.09|1440.99|1458.1|1441|1458.1|1441|1458.07|1440.97|5
1650210870000|2022-04-17 15:54:30|1458.09|1440.99|1458.09|1440.99|1458.1|1441|1458.09|1440.99|5
1650210880000|2022-04-17 15:54:40|1458.03|1440.93|1457.98|1440.88|1458.06|1440.96|1457.98|1440.88|6
1650210890000|2022-04-17 15:54:50|1457.99|1440.89|1457.75|1440.65|1457.99|1440.89|1457.75|1440.65|11
1650210900000|2022-04-17 15:55:00|1457.56|1440.46|1457.21|1440.11|1457.56|1440.46|1457.19|1440.09|23
1650210910000|2022-04-17 15:55:10|1457.22|1440.12|1457.23|1440.13|1457.23|1440.13|1457.22|1440.12|2
1650210920000|2022-04-17 15:55:20|1457.2|1440.1|1456.5|1439.4|1457.2|1440.1|1456.5|1439.4|12
1650210930000|2022-04-17 15:55:30|1456.34|1439.24|1456.3|1439.2|1456.49|1439.39|1456.3|1439.2|5
1650210940000|2022-04-17 15:55:40|1456.29|1439.19|1456.11|1439.01|1456.3|1439.2|1456.11|1439.01|3
1650210960000|2022-04-17 15:56:00|1456.12|1439.02|1456.16|1439.06|1456.16|1439.06|1456.12|1439.02|2
1650211000000|2022-04-17 15:56:40|1456.19|1439.09|1456.19|1439.09|1456.19|1439.09|1456.19|1439.09|1
1650211020000|2022-04-17 15:57:00|1456.2|1439.1|1456.22|1439.12|1456.23|1439.13|1456.2|1439.1|3
1650211030000|2022-04-17 15:57:10|1456.23|1439.13|1456.27|1439.17|1456.27|1439.17|1456.21|1439.11|5
1650211040000|2022-04-17 15:57:20|1456.57|1439.47|1456.55|1439.45|1456.57|1439.47|1456.55|1439.45|2
1650211050000|2022-04-17 15:57:30|1456.53|1439.43|1456.6|1439.5|1456.6|1439.5|1456.53|1439.43|4
1650211060000|2022-04-17 15:57:40|1456.59|1439.49|1456.56|1439.46|1456.67|1439.57|1456.55|1439.45|14
1650211070000|2022-04-17 15:57:50|1456.57|1439.47|1456.52|1439.42|1456.57|1439.47|1456.5|1439.4|20
1650211080000|2022-04-17 15:58:00|1456.56|1439.46|1456.51|1439.41|1456.57|1439.47|1456.51|1439.41|11
1650211090000|2022-04-17 15:58:10|1456.56|1439.46|1456.63|1439.53|1456.63|1439.53|1456.56|1439.46|3
1650211100000|2022-04-17 15:58:20|1456.66|1439.56|1456.64|1439.54|1456.71|1439.61|1456.64|1439.54|8
1650211110000|2022-04-17 15:58:30|1456.7|1439.6|1456.64|1439.54|1456.7|1439.6|1456.64|1439.54|3
1650211120000|2022-04-17 15:58:40|1456.63|1439.53|1456.62|1439.52|1456.64|1439.54|1456.58|1439.48|7
1650211130000|2022-04-17 15:58:50|1456.63|1439.53|1456.61|1439.51|1456.63|1439.53|1456.61|1439.51|3
1650211140000|2022-04-17 15:59:00|1456.57|1439.47|1456.56|1439.46|1456.57|1439.47|1456.56|1439.46|2
1650211150000|2022-04-17 15:59:10|1456.54|1439.44|1456.53|1439.43|1456.54|1439.44|1456.53|1439.43|2
1650211160000|2022-04-17 15:59:20|1456.47|1439.37|1456.31|1439.21|1456.47|1439.37|1456.31|1439.21|4
1650211170000|2022-04-17 15:59:30|1456.3|1439.2|1456.42|1439.32|1456.43|1439.33|1456.3|1439.2|8
1650211180000|2022-04-17 15:59:40|1456.41|1439.31|1456.43|1439.33|1456.46|1439.36|1456.4|1439.3|5
1650211200000|2022-04-17 16:00:00|1456.41|1439.31|1456.72|1439.62|1456.72|1439.62|1456.39|1439.29|13
1650211210000|2022-04-17 16:00:10|1456.83|1439.73|1457.13|1440.03|1457.13|1440.03|1456.83|1439.73|13
1650211220000|2022-04-17 16:00:20|1457.15|1440.05|1457.84|1440.74|1457.9|1440.8|1457.15|1440.05|23
1650211230000|2022-04-17 16:00:30|1457.89|1440.79|1457.61|1440.51|1457.92|1440.82|1457.61|1440.51|11
1650211240000|2022-04-17 16:00:40|1457.63|1440.53|1457.32|1440.22|1457.67|1440.57|1457.32|1440.22|13
1650211250000|2022-04-17 16:00:50|1457.33|1440.23|1456.72|1439.62|1457.33|1440.23|1456.72|1439.62|10
1650211260000|2022-04-17 16:01:00|1456.71|1439.61|1456.47|1439.37|1456.71|1439.61|1456.23|1439.13|20
1650211270000|2022-04-17 16:01:10|1456.39|1439.29|1456.41|1439.31|1456.41|1439.31|1456.39|1439.29|3
1650211280000|2022-04-17 16:01:20|1456.4|1439.3|1456.82|1439.72|1456.82|1439.72|1456.4|1439.3|10
1650211290000|2022-04-17 16:01:30|1456.99|1439.89|1456.91|1439.81|1456.99|1439.89|1456.88|1439.78|6
1650211300000|2022-04-17 16:01:40|1456.99|1439.89|1457.09|1439.99|1457.1|1440|1456.99|1439.89|4
1650211310000|2022-04-17 16:01:50|1457.15|1440.05|1457.11|1440.01|1457.15|1440.05|1457.11|1440.01|2
1650211320000|2022-04-17 16:02:00|1457.15|1440.05|1457.14|1440.04|1457.15|1440.05|1457.1|1440|10
1650211330000|2022-04-17 16:02:10|1457.11|1440.01|1457.19|1440.09|1457.2|1440.1|1457.11|1440.01|5
1650211340000|2022-04-17 16:02:20|1457.2|1440.1|1457.26|1440.16|1457.26|1440.16|1457.18|1440.08|8
1650211350000|2022-04-17 16:02:30|1457.22|1440.12|1457.24|1440.14|1457.32|1440.22|1457.22|1440.12|8
1650211360000|2022-04-17 16:02:40|1457.29|1440.19|1457.24|1440.14|1457.3|1440.2|1457.23|1440.13|8
1650211370000|2022-04-17 16:02:50|1457.28|1440.18|1457.23|1440.13|1457.3|1440.2|1457.19|1440.09|10
1650211380000|2022-04-17 16:03:00|1457.25|1440.15|1457.23|1440.13|1457.25|1440.15|1457.19|1440.09|7
1650211390000|2022-04-17 16:03:10|1457.18|1440.08|1457.25|1440.15|1457.28|1440.18|1457.18|1440.08|8
1650211400000|2022-04-17 16:03:20|1457.29|1440.19|1457.31|1440.21|1457.36|1440.26|1457.28|1440.18|11
1650211410000|2022-04-17 16:03:30|1457.33|1440.23|1457.7|1440.6|1457.7|1440.6|1457.33|1440.23|4
1650211420000|2022-04-17 16:03:40|1457.75|1440.65|1458.05|1440.95|1458.05|1440.95|1457.75|1440.65|9
1650211430000|2022-04-17 16:03:50|1458.04|1440.94|1458.06|1440.96|1458.06|1440.96|1458.04|1440.94|2
1650211440000|2022-04-17 16:04:00|1457.99|1440.89|1458.01|1440.91|1458.05|1440.95|1457.99|1440.89|3
1650211450000|2022-04-17 16:04:10|1458.03|1440.93|1458.01|1440.91|1458.03|1440.93|1458.01|1440.91|4
1650211460000|2022-04-17 16:04:20|1457.97|1440.87|1457.95|1440.85|1458|1440.9|1457.91|1440.81|15
1650211470000|2022-04-17 16:04:30|1457.97|1440.87|1457.97|1440.87|1457.99|1440.89|1457.96|1440.86|11
1650211480000|2022-04-17 16:04:40|1457.98|1440.88|1457.99|1440.89|1458.02|1440.92|1457.95|1440.85|16
1650211490000|2022-04-17 16:04:50|1458|1440.9|1457.99|1440.89|1458|1440.9|1457.95|1440.85|5
1650211500000|2022-04-17 16:05:00|1458|1440.9|1458.07|1440.97|1458.08|1440.98|1458|1440.9|8
1650211510000|2022-04-17 16:05:10|1458.02|1440.92|1458|1440.9|1458.07|1440.97|1457.93|1440.83|8
1650211520000|2022-04-17 16:05:20|1458.01|1440.91|1458.02|1440.92|1458.02|1440.92|1457.93|1440.83|7
1650211530000|2022-04-17 16:05:30|1458.01|1440.91|1458.02|1440.92|1458.03|1440.93|1458.01|1440.91|3
1650211540000|2022-04-17 16:05:40|1458.09|1440.99|1458.09|1440.99|1458.09|1440.99|1458.08|1440.98|3
1650211550000|2022-04-17 16:05:50|1458.04|1440.94|1458.09|1440.99|1458.12|1441.02|1458.04|1440.94|7
1650211560000|2022-04-17 16:06:00|1458.11|1441.01|1458.11|1441.01|1458.13|1441.03|1458.07|1440.97|7
1650211570000|2022-04-17 16:06:10|1458.09|1440.99|1458.21|1441.11|1458.21|1441.11|1458.09|1440.99|10
1650211580000|2022-04-17 16:06:20|1458.18|1441.08|1458.22|1441.12|1458.22|1441.12|1458.18|1441.08|5
1650211590000|2022-04-17 16:06:30|1458.2|1441.1|1458.22|1441.12|1458.22|1441.12|1458.16|1441.06|10
1650211600000|2022-04-17 16:06:40|1458.21|1441.11|1458.03|1440.93|1458.21|1441.11|1457.95|1440.85|13
1650211610000|2022-04-17 16:06:50|1457.96|1440.86|1458.03|1440.93|1458.03|1440.93|1457.96|1440.86|4
1650211620000|2022-04-17 16:07:00|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1458.05|1440.95|1
1650211630000|2022-04-17 16:07:10|1458.06|1440.96|1458.06|1440.96|1458.06|1440.96|1458.06|1440.96|1
1650211650000|2022-04-17 16:07:30|1458.07|1440.97|1458.07|1440.97|1458.07|1440.97|1458.07|1440.97|1
1650211660000|2022-04-17 16:07:40|1458.03|1440.93|1458.03|1440.93|1458.06|1440.96|1458.03|1440.93|4
1650211670000|2022-04-17 16:07:50|1458.04|1440.94|1457.18|1440.08|1458.07|1440.97|1457.18|1440.08|17
1650211680000|2022-04-17 16:08:00|1457|1439.9|1456.96|1439.86|1457.07|1439.97|1456.96|1439.86|9
1650211690000|2022-04-17 16:08:10|1456.95|1439.85|1456.91|1439.81|1456.95|1439.85|1456.91|1439.81|3
1650211700000|2022-04-17 16:08:20|1456.9|1439.8|1456.9|1439.8|1456.9|1439.8|1456.9|1439.8|1
1650211720000|2022-04-17 16:08:40|1456.87|1439.77|1456.83|1439.73|1456.87|1439.77|1456.83|1439.73|3
1650211730000|2022-04-17 16:08:50|1456.84|1439.74|1456.2|1439.1|1456.86|1439.76|1456.2|1439.1|12
1650211740000|2022-04-17 16:09:00|1456.07|1438.97|1456.11|1439.01|1456.17|1439.07|1456.07|1438.97|13
1650211760000|2022-04-17 16:09:20|1456.13|1439.03|1456.9|1439.8|1456.92|1439.82|1456.13|1439.03|17
1650211770000|2022-04-17 16:09:30|1456.91|1439.81|1456.84|1439.74|1456.92|1439.82|1456.84|1439.74|4
1650211780000|2022-04-17 16:09:40|1456.87|1439.77|1457.19|1440.09|1457.26|1440.16|1456.87|1439.77|18
1650211790000|2022-04-17 16:09:50|1457.22|1440.12|1457.16|1440.06|1457.22|1440.12|1457.01|1439.91|13
1650211800000|2022-04-17 16:10:00|1457.19|1440.09|1457.08|1439.98|1457.19|1440.09|1456.97|1439.87|11
1650211810000|2022-04-17 16:10:10|1457.07|1439.97|1457.19|1440.09|1457.19|1440.09|1457.07|1439.97|3
1650211820000|2022-04-17 16:10:20|1457.18|1440.08|1457.15|1440.05|1457.19|1440.09|1457.15|1440.05|8
1650211830000|2022-04-17 16:10:30|1457.16|1440.06|1457.23|1440.13|1457.28|1440.18|1457.16|1440.06|9
1650211840000|2022-04-17 16:10:40|1457.22|1440.12|1456.68|1439.58|1457.22|1440.12|1456.68|1439.58|12
1650211850000|2022-04-17 16:10:50|1456.66|1439.56|1456.57|1439.47|1456.66|1439.56|1456.56|1439.46|14
1650211860000|2022-04-17 16:11:00|1456.55|1439.45|1456.33|1439.23|1456.6|1439.5|1456.31|1439.21|9
1650211870000|2022-04-17 16:11:10|1456.36|1439.26|1456.28|1439.18|1456.55|1439.45|1456.28|1439.18|20
1650211880000|2022-04-17 16:11:20|1456.36|1439.26|1457.76|1440.66|1457.79|1440.69|1456.31|1439.21|27
1650211890000|2022-04-17 16:11:30|1457.99|1440.89|1457.96|1440.86|1457.99|1440.89|1457.92|1440.82|4
1650211900000|2022-04-17 16:11:40|1457.88|1440.78|1457.79|1440.69|1457.89|1440.79|1457.79|1440.69|8
1650211910000|2022-04-17 16:11:50|1457.78|1440.68|1457.84|1440.74|1457.84|1440.74|1457.78|1440.68|4
1650211920000|2022-04-17 16:12:00|1457.81|1440.71|1457.99|1440.89|1457.99|1440.89|1457.79|1440.69|7
1650211930000|2022-04-17 16:12:10|1458.02|1440.92|1458.03|1440.93|1458.03|1440.93|1458.02|1440.92|2
1650211940000|2022-04-17 16:12:20|1458.02|1440.92|1458.06|1440.96|1458.07|1440.97|1458.01|1440.91|13
1650211950000|2022-04-17 16:12:30|1458.07|1440.97|1458.07|1440.97|1458.07|1440.97|1458.07|1440.97|1
1650211960000|2022-04-17 16:12:40|1458.03|1440.93|1458.06|1440.96|1458.06|1440.96|1458.03|1440.93|3
1650211980000|2022-04-17 16:13:00|1458.05|1440.95|1457.65|1440.55|1458.05|1440.95|1457.63|1440.53|3
1650211990000|2022-04-17 16:13:10|1457.66|1440.56|1457.57|1440.47|1457.67|1440.57|1457.55|1440.45|6
1650212000000|2022-04-17 16:13:20|1457.56|1440.46|1458.05|1440.95|1458.07|1440.97|1457.54|1440.44|11
1650212010000|2022-04-17 16:13:30|1458.1|1441|1458.13|1441.03|1458.13|1441.03|1458.05|1440.95|6
1650212020000|2022-04-17 16:13:40|1458.05|1440.95|1458.43|1441.33|1458.43|1441.33|1458.05|1440.95|13
1650212030000|2022-04-17 16:13:50|1458.42|1441.32|1458.54|1441.44|1458.55|1441.45|1458.4|1441.3|9
1650212040000|2022-04-17 16:14:00|1458.77|1441.67|1458.77|1441.67|1458.77|1441.67|1458.76|1441.66|3
1650212050000|2022-04-17 16:14:10|1458.76|1441.66|1459.43|1442.33|1459.49|1442.39|1458.76|1441.66|11
1650212060000|2022-04-17 16:14:20|1459.42|1442.32|1459.04|1441.94|1459.42|1442.32|1459|1441.9|8
1650212070000|2022-04-17 16:14:30|1459.14|1442.04|1459.14|1442.04|1459.14|1442.04|1459.14|1442.04|1
1650212080000|2022-04-17 16:14:40|1459.12|1442.02|1459.44|1442.34|1459.44|1442.34|1459.09|1441.99|5
1650212100000|2022-04-17 16:15:00|1459.53|1442.43|1459.47|1442.37|1459.53|1442.43|1459.38|1442.28|8
1650212110000|2022-04-17 16:15:10|1459.46|1442.36|1459.01|1441.91|1459.48|1442.38|1459.01|1441.91|9
1650212120000|2022-04-17 16:15:20|1459.02|1441.92|1459.03|1441.93|1459.03|1441.93|1459.01|1441.91|5
1650212130000|2022-04-17 16:15:30|1459.05|1441.95|1459.1|1442|1459.11|1442.01|1459.04|1441.94|5
1650212140000|2022-04-17 16:15:40|1459.16|1442.06|1459.71|1442.61|1459.71|1442.61|1459.16|1442.06|12
1650212150000|2022-04-17 16:15:50|1459.72|1442.62|1459.72|1442.62|1459.72|1442.62|1459.72|1442.62|1
1650212160000|2022-04-17 16:16:00|1459.71|1442.61|1459.71|1442.61|1459.71|1442.61|1459.71|1442.61|1
1650212170000|2022-04-17 16:16:10|1459.75|1442.65|1459.75|1442.65|1459.75|1442.65|1459.75|1442.65|1
1650212190000|2022-04-17 16:16:30|1459.79|1442.69|1459.81|1442.71|1459.81|1442.71|1459.79|1442.69|3
1650212200000|2022-04-17 16:16:40|1459.98|1442.88|1459.96|1442.86|1459.98|1442.88|1459.96|1442.86|3
1650212210000|2022-04-17 16:16:50|1459.99|1442.89|1459.82|1442.72|1459.99|1442.89|1459.8|1442.7|6
1650212220000|2022-04-17 16:17:00|1459.98|1442.88|1459.98|1442.88|1459.98|1442.88|1459.82|1442.72|3
1650212230000|2022-04-17 16:17:10|1459.99|1442.89|1460|1442.9|1460|1442.9|1459.96|1442.86|4
1650212240000|2022-04-17 16:17:20|1459.97|1442.87|1459.92|1442.82|1459.97|1442.87|1459.92|1442.82|2
1650212250000|2022-04-17 16:17:30|1459.98|1442.88|1459.98|1442.88|1459.98|1442.88|1459.98|1442.88|1
1650212260000|2022-04-17 16:17:40|1459.99|1442.89|1460.09|1442.99|1460.09|1442.99|1459.99|1442.89|3
1650212280000|2022-04-17 16:18:00|1460.15|1443.05|1460.15|1443.05|1460.15|1443.05|1460.15|1443.05|1
1650212290000|2022-04-17 16:18:10|1460.12|1443.02|1460.15|1443.05|1460.16|1443.06|1460.12|1443.02|7
1650212300000|2022-04-17 16:18:20|1460.06|1442.96|1460.05|1442.95|1460.09|1442.99|1460.05|1442.95|8
1650212310000|2022-04-17 16:18:30|1460.06|1442.96|1460.05|1442.95|1460.06|1442.96|1460.05|1442.95|2
1650212320000|2022-04-17 16:18:40|1460.04|1442.94|1460.04|1442.94|1460.04|1442.94|1460.04|1442.94|1
1650212330000|2022-04-17 16:18:50|1460.03|1442.93|1460.03|1442.93|1460.04|1442.94|1460.03|1442.93|5
1650212340000|2022-04-17 16:19:00|1460.04|1442.94|1460.05|1442.95|1460.05|1442.95|1460.04|1442.94|2
1650212350000|2022-04-17 16:19:10|1460.04|1442.94|1460.06|1442.96|1460.1|1443|1460.04|1442.94|3
1650212360000|2022-04-17 16:19:20|1460.04|1442.94|1460.05|1442.95|1460.05|1442.95|1460.03|1442.93|3
1650212370000|2022-04-17 16:19:30|1460.06|1442.96|1460.18|1443.08|1460.18|1443.08|1460.06|1442.96|2
1650212380000|2022-04-17 16:19:40|1460.12|1443.02|1460.12|1443.02|1460.12|1443.02|1460.12|1443.02|1
1650212390000|2022-04-17 16:19:50|1460.18|1443.08|1460.22|1443.12|1460.22|1443.12|1460.18|1443.08|2
1650212400000|2022-04-17 16:20:00|1460.2|1443.1|1460.22|1443.12|1460.22|1443.12|1460.2|1443.1|2
1650212420000|2022-04-17 16:20:20|1460.23|1443.13|1460.23|1443.13|1460.23|1443.13|1460.23|1443.13|1
1650212440000|2022-04-17 16:20:40|1460.24|1443.14|1460.24|1443.14|1460.24|1443.14|1460.24|1443.14|1
1650212450000|2022-04-17 16:20:50|1460.21|1443.11|1460.64|1443.54|1460.64|1443.54|1460.19|1443.09|9
1650212460000|2022-04-17 16:21:00|1460.66|1443.56|1460.8|1443.7|1460.8|1443.7|1460.66|1443.56|5
1650212470000|2022-04-17 16:21:10|1460.83|1443.73|1461.07|1443.97|1461.09|1443.99|1460.81|1443.71|7
1650212480000|2022-04-17 16:21:20|1461.06|1443.96|1461.07|1443.97|1461.07|1443.97|1461.06|1443.96|4
1650212490000|2022-04-17 16:21:30|1461.06|1443.96|1461.06|1443.96|1461.07|1443.97|1461.06|1443.96|11
1650212500000|2022-04-17 16:21:40|1461.04|1443.94|1461.07|1443.97|1461.07|1443.97|1461.04|1443.94|5
1650212510000|2022-04-17 16:21:50|1461.09|1443.99|1461.13|1444.03|1461.13|1444.03|1461.09|1443.99|4
1650212520000|2022-04-17 16:22:00|1461.11|1444.01|1461.11|1444.01|1461.11|1444.01|1461.11|1444.01|1
1650212530000|2022-04-17 16:22:10|1461.1|1444|1461.15|1444.05|1461.15|1444.05|1461.1|1444|3
1650212540000|2022-04-17 16:22:20|1461.13|1444.03|1461.15|1444.05|1461.15|1444.05|1461.13|1444.03|4
1650212550000|2022-04-17 16:22:30|1461.16|1444.06|1461.15|1444.05|1461.16|1444.06|1461.15|1444.05|4
1650212560000|2022-04-17 16:22:40|1461.07|1443.97|1461.04|1443.94|1461.07|1443.97|1461.04|1443.94|2
1650212580000|2022-04-17 16:23:00|1461.1|1444|1461.1|1444|1461.1|1444|1461.1|1444|1
1650212590000|2022-04-17 16:23:10|1461.08|1443.98|1461.08|1443.98|1461.08|1443.98|1461.08|1443.98|1
1650212600000|2022-04-17 16:23:20|1461.07|1443.97|1461|1443.9|1461.08|1443.98|1461|1443.9|3
1650212610000|2022-04-17 16:23:30|1460.99|1443.89|1460.49|1443.39|1461|1443.9|1460.49|1443.39|15
1650212620000|2022-04-17 16:23:40|1460.51|1443.41|1460.49|1443.39|1460.53|1443.43|1460.49|1443.39|5
1650212630000|2022-04-17 16:23:50|1460.51|1443.41|1460.49|1443.39|1460.51|1443.41|1460.48|1443.38|3
1650212640000|2022-04-17 16:24:00|1460.51|1443.41|1460.48|1443.38|1460.51|1443.41|1460.48|1443.38|3
1650212650000|2022-04-17 16:24:10|1460.53|1443.43|1460.52|1443.42|1460.53|1443.43|1460.48|1443.38|7
1650212660000|2022-04-17 16:24:20|1460.46|1443.36|1460.48|1443.38|1460.48|1443.38|1460.45|1443.35|3
1650212670000|2022-04-17 16:24:30|1460.46|1443.36|1460.47|1443.37|1460.47|1443.37|1460.46|1443.36|2
1650212680000|2022-04-17 16:24:40|1460.51|1443.41|1460.51|1443.41|1460.51|1443.41|1460.5|1443.4|3
1650212690000|2022-04-17 16:24:50|1460.52|1443.42|1460.51|1443.41|1460.52|1443.42|1460.5|1443.4|3
1650212700000|2022-04-17 16:25:00|1460.49|1443.39|1460.49|1443.39|1460.54|1443.44|1460.49|1443.39|5
1650212710000|2022-04-17 16:25:10|1460.35|1443.25|1460.35|1443.25|1460.35|1443.25|1460.35|1443.25|1
1650212720000|2022-04-17 16:25:20|1460.33|1443.23|1460.22|1443.12|1460.33|1443.23|1460.21|1443.11|3
1650212730000|2022-04-17 16:25:30|1460.32|1443.22|1460.32|1443.22|1460.32|1443.22|1460.32|1443.22|1
1650212740000|2022-04-17 16:25:40|1460.21|1443.11|1460.21|1443.11|1460.32|1443.22|1460.17|1443.07|5
1650212750000|2022-04-17 16:25:50|1460.19|1443.09|1460.18|1443.08|1460.19|1443.09|1460.17|1443.07|3
1650212760000|2022-04-17 16:26:00|1459.69|1442.59|1459.28|1442.18|1459.77|1442.67|1459.22|1442.12|8
1650212770000|2022-04-17 16:26:10|1459.3|1442.2|1459.32|1442.22|1459.32|1442.22|1459.23|1442.13|4
1650212790000|2022-04-17 16:26:30|1459.12|1442.02|1459.12|1442.02|1459.12|1442.02|1459.12|1442.02|1
1650212800000|2022-04-17 16:26:40|1458.54|1441.44|1458.54|1441.44|1458.54|1441.44|1458.54|1441.44|1
1650212820000|2022-04-17 16:27:00|1458.52|1441.42|1458.56|1441.46|1458.56|1441.46|1458.48|1441.38|5
1650212830000|2022-04-17 16:27:10|1458.55|1441.45|1458.54|1441.44|1458.55|1441.45|1458.54|1441.44|2
1650212840000|2022-04-17 16:27:20|1458.47|1441.37|1458.24|1441.14|1458.53|1441.43|1458.16|1441.06|11
1650212850000|2022-04-17 16:27:30|1458.2|1441.1|1458.1|1441|1458.2|1441.1|1458.1|1441|5
1650212880000|2022-04-17 16:28:00|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1458.03|1440.93|1
1650212890000|2022-04-17 16:28:10|1457.99|1440.89|1457.99|1440.89|1457.99|1440.89|1457.99|1440.89|1
1650212910000|2022-04-17 16:28:30|1457.98|1440.88|1457.96|1440.86|1457.98|1440.88|1457.96|1440.86|2
1650212920000|2022-04-17 16:28:40|1457.95|1440.85|1457.95|1440.85|1457.95|1440.85|1457.95|1440.85|1
1650212930000|2022-04-17 16:28:50|1457.92|1440.82|1457.99|1440.89|1457.99|1440.89|1457.92|1440.82|6
1650212940000|2022-04-17 16:29:00|1457.88|1440.78|1457.92|1440.82|1457.92|1440.82|1457.88|1440.78|2
1650212960000|2022-04-17 16:29:20|1457.94|1440.84|1457.94|1440.84|1457.94|1440.84|1457.94|1440.84|1
1650212970000|2022-04-17 16:29:30|1457.9|1440.8|1457.75|1440.65|1457.94|1440.84|1457.72|1440.62|13
1650212980000|2022-04-17 16:29:40|1457.74|1440.64|1457.54|1440.44|1457.74|1440.64|1457.4|1440.3|12
1650212990000|2022-04-17 16:29:50|1457.55|1440.45|1457.55|1440.45|1457.56|1440.46|1457.47|1440.37|8
1650213000000|2022-04-17 16:30:00|1457.51|1440.41|1456.91|1439.81|1457.55|1440.45|1456.91|1439.81|16
1650213010000|2022-04-17 16:30:10|1456.83|1439.73|1456.91|1439.81|1456.91|1439.81|1456.83|1439.73|2
1650213020000|2022-04-17 16:30:20|1456.9|1439.8|1455.89|1438.79|1456.9|1439.8|1455.89|1438.79|21
1650213030000|2022-04-17 16:30:30|1455.86|1438.76|1455.49|1438.39|1455.86|1438.76|1455.37|1438.27|9
1650213040000|2022-04-17 16:30:40|1455.46|1438.36|1455.45|1438.35|1455.51|1438.41|1455.43|1438.33|7
1650213060000|2022-04-17 16:31:00|1455.39|1438.29|1455.39|1438.29|1455.39|1438.29|1455.39|1438.29|1
1650213070000|2022-04-17 16:31:10|1455.56|1438.46|1455.48|1438.38|1455.56|1438.46|1455.46|1438.36|6
1650213110000|2022-04-17 16:31:50|1455.68|1438.58|1455.68|1438.58|1455.68|1438.58|1455.68|1438.58|1
1650213120000|2022-04-17 16:32:00|1455.69|1438.59|1455.69|1438.59|1455.69|1438.59|1455.69|1438.59|1
1650213130000|2022-04-17 16:32:10|1455.64|1438.54|1455.68|1438.58|1455.68|1438.58|1455.64|1438.54|2
1650213140000|2022-04-17 16:32:20|1455.7|1438.6|1455.7|1438.6|1455.7|1438.6|1455.7|1438.6|1
1650213150000|2022-04-17 16:32:30|1455.84|1438.74|1456.23|1439.13|1456.26|1439.16|1455.81|1438.71|6
1650213160000|2022-04-17 16:32:40|1456.19|1439.09|1456.1|1439|1456.19|1439.09|1456.1|1439|5
1650213170000|2022-04-17 16:32:50|1456.09|1438.99|1456.17|1439.07|1456.17|1439.07|1456.09|1438.99|4
1650213180000|2022-04-17 16:33:00|1456.16|1439.06|1456.19|1439.09|1456.19|1439.09|1456.16|1439.06|4
1650213190000|2022-04-17 16:33:10|1456.17|1439.07|1456.17|1439.07|1456.17|1439.07|1456.17|1439.07|1
1650213200000|2022-04-17 16:33:20|1456.16|1439.06|1456.16|1439.06|1456.16|1439.06|1456.16|1439.06|1
1650213210000|2022-04-17 16:33:30|1456.23|1439.13|1456.23|1439.13|1456.23|1439.13|1456.23|1439.13|1
1650213220000|2022-04-17 16:33:40|1456.13|1439.03|1456.13|1439.03|1456.13|1439.03|1456.13|1439.03|1
1650213230000|2022-04-17 16:33:50|1456.08|1438.98|1456.08|1438.98|1456.08|1438.98|1456.08|1438.98|1
1650213240000|2022-04-17 16:34:00|1456.14|1439.04|1456.14|1439.04|1456.14|1439.04|1456.14|1439.04|1
1650213270000|2022-04-17 16:34:30|1456.13|1439.03|1456.12|1439.02|1456.13|1439.03|1456.12|1439.02|2
1650213280000|2022-04-17 16:34:40|1456.04|1438.94|1456.04|1438.94|1456.04|1438.94|1456.04|1438.94|1
1650213290000|2022-04-17 16:34:50|1456|1438.9|1456|1438.9|1456|1438.9|1456|1438.9|1
1650213300000|2022-04-17 16:35:00|1456.02|1438.92|1456.02|1438.92|1456.02|1438.92|1456.02|1438.92|1
1650213310000|2022-04-17 16:35:10|1455.97|1438.87|1455.98|1438.88|1456.02|1438.92|1455.97|1438.87|3
1650213360000|2022-04-17 16:36:00|1455.96|1438.86|1454.87|1437.77|1455.96|1438.86|1454.83|1437.73|14
1650213370000|2022-04-17 16:36:10|1454.86|1437.76|1454.25|1437.15|1454.86|1437.76|1454.23|1437.13|6
1650213380000|2022-04-17 16:36:20|1454.35|1437.25|1454.33|1437.23|1454.35|1437.25|1454.33|1437.23|2
1650213390000|2022-04-17 16:36:30|1454.34|1437.24|1454.33|1437.23|1454.34|1437.24|1454.33|1437.23|2
1650213400000|2022-04-17 16:36:40|1454.35|1437.25|1454.99|1437.89|1455.02|1437.92|1454.35|1437.25|8
1650213410000|2022-04-17 16:36:50|1454.49|1437.39|1454.49|1437.39|1454.49|1437.39|1454.49|1437.39|1
1650213420000|2022-04-17 16:37:00|1454.6|1437.5|1454.98|1437.88|1454.98|1437.88|1454.6|1437.5|6
1650213450000|2022-04-17 16:37:30|1455.05|1437.95|1455.05|1437.95|1455.05|1437.95|1455.05|1437.95|1
1650213460000|2022-04-17 16:37:40|1455.04|1437.94|1455.06|1437.96|1455.06|1437.96|1455.04|1437.94|3
1650213480000|2022-04-17 16:38:00|1454.94|1437.84|1454.96|1437.86|1454.96|1437.86|1454.89|1437.79|7
1650213510000|2022-04-17 16:38:30|1454.99|1437.89|1454.53|1437.43|1454.99|1437.89|1454.53|1437.43|8
1650213520000|2022-04-17 16:38:40|1454.52|1437.42|1454.62|1437.52|1454.69|1437.59|1454.52|1437.42|12
1650213530000|2022-04-17 16:38:50|1454.61|1437.51|1454.43|1437.33|1454.61|1437.51|1454.43|1437.33|3
1650213540000|2022-04-17 16:39:00|1454.45|1437.35|1454.43|1437.33|1454.45|1437.35|1454.43|1437.33|6
1650213550000|2022-04-17 16:39:10|1454.45|1437.35|1454.26|1437.16|1454.45|1437.35|1454.26|1437.16|5
1650213560000|2022-04-17 16:39:20|1454.25|1437.15|1454.07|1436.97|1454.25|1437.15|1454.07|1436.97|10
1650213570000|2022-04-17 16:39:30|1454.08|1436.98|1454.02|1436.92|1454.08|1436.98|1454.02|1436.92|3
1650213580000|2022-04-17 16:39:40|1454.03|1436.93|1453.65|1436.55|1454.04|1436.94|1453.57|1436.47|15
1650213590000|2022-04-17 16:39:50|1453.42|1436.32|1453.45|1436.35|1453.45|1436.35|1453.35|1436.25|5
1650213600000|2022-04-17 16:40:00|1453.44|1436.34|1453.44|1436.34|1453.67|1436.57|1453.4|1436.3|13
1650213610000|2022-04-17 16:40:10|1453.42|1436.32|1452.8|1435.7|1453.42|1436.32|1452.79|1435.69|12
1650213620000|2022-04-17 16:40:20|1452.79|1435.69|1452.81|1435.71|1452.81|1435.71|1452.79|1435.69|3
1650213630000|2022-04-17 16:40:30|1452.87|1435.77|1452.67|1435.57|1452.87|1435.77|1452.64|1435.54|17
1650213640000|2022-04-17 16:40:40|1452.66|1435.56|1452.7|1435.6|1452.77|1435.67|1452.66|1435.56|7
1650213650000|2022-04-17 16:40:50|1452.66|1435.56|1452.55|1435.45|1452.66|1435.56|1452.55|1435.45|4
1650213660000|2022-04-17 16:41:00|1452.42|1435.32|1452.15|1435.05|1452.44|1435.34|1452.11|1435.01|5
1650213670000|2022-04-17 16:41:10|1452.3|1435.2|1452.2|1435.1|1452.3|1435.2|1452.2|1435.1|4
1650213680000|2022-04-17 16:41:20|1452.16|1435.06|1452.12|1435.02|1452.16|1435.06|1452.12|1435.02|3
1650213690000|2022-04-17 16:41:30|1452.16|1435.06|1452.13|1435.03|1452.16|1435.06|1452.04|1434.94|13
1650213700000|2022-04-17 16:41:40|1452.11|1435.01|1451.63|1434.53|1452.11|1435.01|1451.63|1434.53|12
1650213710000|2022-04-17 16:41:50|1451.74|1434.64|1451.56|1434.46|1451.74|1434.64|1451.56|1434.46|4
1650213720000|2022-04-17 16:42:00|1451.54|1434.44|1451.7|1434.6|1451.7|1434.6|1451.52|1434.42|3
1650213730000|2022-04-17 16:42:10|1451.69|1434.59|1451.41|1434.31|1451.69|1434.59|1451.41|1434.31|3
1650213740000|2022-04-17 16:42:20|1451.58|1434.48|1452.05|1434.95|1452.06|1434.96|1451.58|1434.48|17
1650213750000|2022-04-17 16:42:30|1452.06|1434.96|1452.01|1434.91|1452.06|1434.96|1452.01|1434.91|4
1650213760000|2022-04-17 16:42:40|1452.02|1434.92|1452.01|1434.91|1452.05|1434.95|1452.01|1434.91|5
1650213770000|2022-04-17 16:42:50|1452.06|1434.96|1452.01|1434.91|1452.06|1434.96|1451.99|1434.89|8
1650213780000|2022-04-17 16:43:00|1452|1434.9|1452.07|1434.97|1452.12|1435.02|1451.99|1434.89|8
1650213790000|2022-04-17 16:43:10|1452.12|1435.02|1452.08|1434.98|1452.12|1435.02|1452.08|1434.98|5
1650213800000|2022-04-17 16:43:20|1452.09|1434.99|1452.1|1435|1452.12|1435.02|1452.07|1434.97|10
1650213810000|2022-04-17 16:43:30|1452.09|1434.99|1452.09|1434.99|1452.1|1435|1452.09|1434.99|3
1650213820000|2022-04-17 16:43:40|1452.1|1435|1452.12|1435.02|1452.15|1435.05|1452.09|1434.99|8
1650213830000|2022-04-17 16:43:50|1452.11|1435.01|1452.15|1435.05|1452.18|1435.08|1452.1|1435|14
1650213840000|2022-04-17 16:44:00|1452.16|1435.06|1452.12|1435.02|1452.16|1435.06|1452.11|1435.01|8
1650213850000|2022-04-17 16:44:10|1452.11|1435.01|1452.16|1435.06|1452.16|1435.06|1452.11|1435.01|7
1650213860000|2022-04-17 16:44:20|1452.15|1435.05|1452.12|1435.02|1452.15|1435.05|1452.12|1435.02|5
1650213870000|2022-04-17 16:44:30|1452.16|1435.06|1452.14|1435.04|1452.16|1435.06|1452.11|1435.01|4
1650213880000|2022-04-17 16:44:40|1452.13|1435.03|1452.15|1435.05|1452.18|1435.08|1452.13|1435.03|7
1650213890000|2022-04-17 16:44:50|1452.16|1435.06|1452.28|1435.18|1452.31|1435.21|1452.16|1435.06|11
1650213900000|2022-04-17 16:45:00|1452.24|1435.14|1452.46|1435.36|1452.5|1435.4|1452.24|1435.14|16
1650213910000|2022-04-17 16:45:10|1452.45|1435.35|1452.13|1435.03|1452.45|1435.35|1452.12|1435.02|14
1650213920000|2022-04-17 16:45:20|1452.12|1435.02|1452.06|1434.96|1452.12|1435.02|1452.06|1434.96|4
1650213930000|2022-04-17 16:45:30|1452.07|1434.97|1451.18|1434.08|1452.07|1434.97|1451.17|1434.07|14
1650213940000|2022-04-17 16:45:40|1451.17|1434.07|1451.21|1434.11|1451.33|1434.23|1451.13|1434.03|11
1650213950000|2022-04-17 16:45:50|1451.18|1434.08|1451.18|1434.08|1451.18|1434.08|1451.18|1434.08|1
1650213960000|2022-04-17 16:46:00|1451.19|1434.09|1451.19|1434.09|1451.19|1434.09|1451.19|1434.09|1
1650213970000|2022-04-17 16:46:10|1451.11|1434.01|1451.14|1434.04|1451.14|1434.04|1451.05|1433.95|6
1650213980000|2022-04-17 16:46:20|1451.13|1434.03|1450.92|1433.82|1451.14|1434.04|1450.92|1433.82|4
1650213990000|2022-04-17 16:46:30|1450.87|1433.77|1450.39|1433.29|1450.87|1433.77|1450.39|1433.29|13
1650214000000|2022-04-17 16:46:40|1450.4|1433.3|1450.09|1432.99|1450.4|1433.3|1449.84|1432.74|26
1650214010000|2022-04-17 16:46:50|1450.02|1432.92|1447.83|1430.73|1450.19|1433.09|1447.83|1430.73|32
1650214020000|2022-04-17 16:47:00|1447.69|1430.59|1446.45|1429.35|1447.81|1430.71|1446.14|1429.04|28
1650214030000|2022-04-17 16:47:10|1446.4|1429.3|1446.61|1429.51|1446.61|1429.51|1446.35|1429.25|6
1650214040000|2022-04-17 16:47:20|1446.52|1429.42|1446.59|1429.49|1446.59|1429.49|1446.31|1429.21|15
1650214050000|2022-04-17 16:47:30|1446.66|1429.56|1446.67|1429.57|1446.67|1429.57|1446.66|1429.56|2
1650214060000|2022-04-17 16:47:40|1446.61|1429.51|1447.07|1429.97|1447.07|1429.97|1446.6|1429.5|6
1650214070000|2022-04-17 16:47:50|1447.08|1429.98|1447.09|1429.99|1447.28|1430.18|1447.08|1429.98|17
1650214080000|2022-04-17 16:48:00|1447.07|1429.97|1447.96|1430.86|1447.96|1430.86|1447.07|1429.97|19
1650214090000|2022-04-17 16:48:10|1447.97|1430.87|1448.18|1431.08|1448.24|1431.14|1447.97|1430.87|16
1650214100000|2022-04-17 16:48:20|1448.2|1431.1|1448.1|1431|1448.26|1431.16|1448.09|1430.99|6
1650214110000|2022-04-17 16:48:30|1448.11|1431.01|1447.3|1430.2|1448.11|1431.01|1447.26|1430.16|18
1650214120000|2022-04-17 16:48:40|1447.29|1430.19|1447.34|1430.24|1447.38|1430.28|1447.28|1430.18|12
1650214130000|2022-04-17 16:48:50|1447.56|1430.46|1447.57|1430.47|1447.6|1430.5|1447.54|1430.44|15
1650214140000|2022-04-17 16:49:00|1447.56|1430.46|1447.16|1430.06|1447.58|1430.48|1447.16|1430.06|19
1650214150000|2022-04-17 16:49:10|1447.21|1430.11|1447.17|1430.07|1447.21|1430.11|1447.17|1430.07|8
1650214160000|2022-04-17 16:49:20|1447.19|1430.09|1447.42|1430.32|1447.42|1430.32|1447.17|1430.07|14
1650214170000|2022-04-17 16:49:30|1447.43|1430.33|1448.05|1430.95|1448.08|1430.98|1447.43|1430.33|19
1650214180000|2022-04-17 16:49:40|1448.08|1430.98|1447.47|1430.37|1448.08|1430.98|1447.47|1430.37|17
1650214190000|2022-04-17 16:49:50|1447.5|1430.4|1447.34|1430.24|1447.5|1430.4|1447.31|1430.21|8
1650214200000|2022-04-17 16:50:00|1447.35|1430.25|1448.03|1430.93|1448.11|1431.01|1447.33|1430.23|27
1650214210000|2022-04-17 16:50:10|1448.05|1430.95|1448.26|1431.16|1448.33|1431.23|1448.05|1430.95|12
1650214220000|2022-04-17 16:50:20|1448.43|1431.33|1448.25|1431.15|1448.46|1431.36|1448.24|1431.14|11
1650214230000|2022-04-17 16:50:30|1448.24|1431.14|1448.24|1431.14|1448.29|1431.19|1448.21|1431.11|5
1650214240000|2022-04-17 16:50:40|1448.23|1431.13|1448.18|1431.08|1448.24|1431.14|1448.16|1431.06|15
1650214250000|2022-04-17 16:50:50|1448.24|1431.14|1448.24|1431.14|1448.24|1431.14|1448.24|1431.14|1
1650214260000|2022-04-17 16:51:00|1448.21|1431.11|1448.21|1431.11|1448.21|1431.11|1448.21|1431.11|1
1650214270000|2022-04-17 16:51:10|1448.23|1431.13|1448.23|1431.13|1448.23|1431.13|1448.23|1431.13|1
1650214280000|2022-04-17 16:51:20|1448.2|1431.1|1448.17|1431.07|1448.22|1431.12|1448.17|1431.07|3
1650214290000|2022-04-17 16:51:30|1448.18|1431.08|1448.18|1431.08|1448.18|1431.08|1448.18|1431.08|1
1650214300000|2022-04-17 16:51:40|1448.19|1431.09|1448.19|1431.09|1448.21|1431.11|1448.18|1431.08|7
1650214310000|2022-04-17 16:51:50|1448.2|1431.1|1448.38|1431.28|1448.45|1431.35|1448.2|1431.1|13
1650214320000|2022-04-17 16:52:00|1448.32|1431.22|1448.43|1431.33|1448.43|1431.33|1448.3|1431.2|5
1650214330000|2022-04-17 16:52:10|1448.42|1431.32|1448.4|1431.3|1448.44|1431.34|1448.4|1431.3|4
1650214340000|2022-04-17 16:52:20|1448.39|1431.29|1448.46|1431.36|1448.46|1431.36|1448.39|1431.29|3
1650214350000|2022-04-17 16:52:30|1448.57|1431.47|1448.57|1431.47|1448.57|1431.47|1448.55|1431.45|5
1650214360000|2022-04-17 16:52:40|1448.73|1431.63|1448.15|1431.05|1448.73|1431.63|1448.15|1431.05|10
1650214370000|2022-04-17 16:52:50|1448.14|1431.04|1448.12|1431.02|1448.14|1431.04|1448.12|1431.02|2
1650214390000|2022-04-17 16:53:10|1448.07|1430.97|1448.06|1430.96|1448.07|1430.97|1448.06|1430.96|2
1650214400000|2022-04-17 16:53:20|1448.11|1431.01|1448.08|1430.98|1448.11|1431.01|1448.06|1430.96|4
1650214410000|2022-04-17 16:53:30|1448.07|1430.97|1448.07|1430.97|1448.07|1430.97|1448.07|1430.97|1
1650214420000|2022-04-17 16:53:40|1448.1|1431|1448.11|1431.01|1448.11|1431.01|1448.08|1430.98|4
1650214430000|2022-04-17 16:53:50|1448.1|1431|1448.18|1431.08|1448.18|1431.08|1448.1|1431|3
1650214440000|2022-04-17 16:54:00|1448.2|1431.1|1448.15|1431.05|1448.2|1431.1|1448.15|1431.05|5
1650214450000|2022-04-17 16:54:10|1448.12|1431.02|1448.12|1431.02|1448.12|1431.02|1448.12|1431.02|1
1650214460000|2022-04-17 16:54:20|1448.14|1431.04|1448.11|1431.01|1448.14|1431.04|1448.11|1431.01|2
1650214470000|2022-04-17 16:54:30|1448.15|1431.05|1448.13|1431.03|1448.15|1431.05|1448.13|1431.03|2
1650214490000|2022-04-17 16:54:50|1448.26|1431.16|1448.26|1431.16|1448.26|1431.16|1448.26|1431.16|1
1650214500000|2022-04-17 16:55:00|1448.27|1431.17|1447.57|1430.47|1448.27|1431.17|1447.57|1430.47|18
1650214510000|2022-04-17 16:55:10|1447.62|1430.52|1447.62|1430.52|1447.62|1430.52|1447.61|1430.51|3
1650214520000|2022-04-17 16:55:20|1447.61|1430.51|1447.3|1430.2|1447.82|1430.72|1447.24|1430.14|17
1650214530000|2022-04-17 16:55:30|1447.29|1430.19|1445.64|1428.54|1447.29|1430.19|1445.63|1428.53|23
1650214540000|2022-04-17 16:55:40|1445.69|1428.59|1446.18|1429.08|1446.18|1429.08|1445.66|1428.56|16
1650214550000|2022-04-17 16:55:50|1446.16|1429.06|1445.96|1428.86|1446.28|1429.18|1445.84|1428.74|24
1650214560000|2022-04-17 16:56:00|1445.93|1428.83|1445.75|1428.65|1445.93|1428.83|1445.75|1428.65|6
1650214570000|2022-04-17 16:56:10|1445.51|1428.41|1445.01|1427.91|1445.51|1428.41|1445|1427.9|13
1650214580000|2022-04-17 16:56:20|1444.94|1427.84|1444.68|1427.58|1444.94|1427.84|1444.68|1427.58|13
1650214590000|2022-04-17 16:56:30|1444.65|1427.55|1444.5|1427.4|1444.65|1427.55|1444.18|1427.08|19
1650214600000|2022-04-17 16:56:40|1444.52|1427.42|1443.89|1426.79|1444.52|1427.42|1443.62|1426.52|19
1650214610000|2022-04-17 16:56:50|1443.77|1426.67|1443.43|1426.33|1443.77|1426.67|1443.14|1426.04|17
1650214620000|2022-04-17 16:57:00|1443.38|1426.28|1443.22|1426.12|1443.38|1426.28|1443.22|1426.12|6
1650214630000|2022-04-17 16:57:10|1443.18|1426.08|1443.38|1426.28|1443.4|1426.3|1443.17|1426.07|7
1650214640000|2022-04-17 16:57:20|1443.53|1426.43|1444|1426.9|1444.01|1426.91|1443.51|1426.41|21
1650214650000|2022-04-17 16:57:30|1444.01|1426.91|1443.72|1426.62|1444.06|1426.96|1443.65|1426.55|14
1650214660000|2022-04-17 16:57:40|1443.73|1426.63|1443.23|1426.13|1443.73|1426.63|1443.21|1426.11|14
1650214670000|2022-04-17 16:57:50|1443.24|1426.14|1442.78|1425.68|1443.24|1426.14|1442.77|1425.67|21
1650214680000|2022-04-17 16:58:00|1442.76|1425.66|1442.53|1425.43|1442.78|1425.68|1442.51|1425.41|7
1650214690000|2022-04-17 16:58:10|1442.51|1425.41|1442.42|1425.32|1442.52|1425.42|1442.41|1425.31|12
1650214700000|2022-04-17 16:58:20|1442.41|1425.31|1442.05|1424.95|1442.42|1425.32|1442.05|1424.95|14
1650214710000|2022-04-17 16:58:30|1442.11|1425.01|1440.23|1423.13|1442.11|1425.01|1439.88|1422.78|30
1650214720000|2022-04-17 16:58:40|1439.86|1422.76|1441.13|1424.03|1441.17|1424.07|1439.79|1422.69|31
1650214730000|2022-04-17 16:58:50|1441.12|1424.02|1442.09|1424.99|1442.09|1424.99|1441.12|1424.02|19
1650214740000|2022-04-17 16:59:00|1442.12|1425.02|1443.19|1426.09|1443.19|1426.09|1442.12|1425.02|21
1650214750000|2022-04-17 16:59:10|1443.18|1426.08|1443.32|1426.22|1443.32|1426.22|1443.18|1426.08|7
1650214760000|2022-04-17 16:59:20|1443.27|1426.17|1442.91|1425.81|1443.28|1426.18|1442.91|1425.81|16
1650214770000|2022-04-17 16:59:30|1443.1|1426|1443.18|1426.08|1443.19|1426.09|1443.1|1426|5
1650214780000|2022-04-17 16:59:40|1443.16|1426.06|1443.15|1426.05|1443.2|1426.1|1443.15|1426.05|8
1650214790000|2022-04-17 16:59:50|1443.16|1426.06|1443.16|1426.06|1443.19|1426.09|1443.12|1426.02|13
1650214800000|2022-04-17 17:00:00|1443.15|1426.05|1442.3|1425.2|1443.15|1426.05|1442.26|1425.16|20
1650214810000|2022-04-17 17:00:10|1442.29|1425.19|1442.21|1425.11|1442.29|1425.19|1442.19|1425.09|8
1650214820000|2022-04-17 17:00:20|1442.23|1425.13|1442.21|1425.11|1442.23|1425.13|1442.21|1425.11|3
1650214830000|2022-04-17 17:00:30|1442.19|1425.09|1442.28|1425.18|1442.28|1425.18|1442.19|1425.09|11
1650214840000|2022-04-17 17:00:40|1442.29|1425.19|1442.3|1425.2|1442.32|1425.22|1442.29|1425.19|4
1650214850000|2022-04-17 17:00:50|1442.29|1425.19|1442.31|1425.21|1442.39|1425.29|1442.29|1425.19|9
1650214860000|2022-04-17 17:01:00|1442.32|1425.22|1442.32|1425.22|1442.51|1425.41|1442.32|1425.22|14
1650214870000|2022-04-17 17:01:10|1442.34|1425.24|1443.13|1426.03|1443.14|1426.04|1442.34|1425.24|15
1650214880000|2022-04-17 17:01:20|1443.14|1426.04|1443.09|1425.99|1443.17|1426.07|1443.06|1425.96|13
1650214890000|2022-04-17 17:01:30|1443.08|1425.98|1443.1|1426|1443.11|1426.01|1443.02|1425.92|10
1650214900000|2022-04-17 17:01:40|1443.12|1426.02|1443.12|1426.02|1443.13|1426.03|1443.1|1426|7
1650214910000|2022-04-17 17:01:50|1443.13|1426.03|1443.15|1426.05|1443.15|1426.05|1443.12|1426.02|5
1650214920000|2022-04-17 17:02:00|1443.16|1426.06|1442.78|1425.68|1443.16|1426.06|1442.74|1425.64|14
1650214930000|2022-04-17 17:02:10|1442.77|1425.67|1442.44|1425.34|1442.77|1425.67|1442.44|1425.34|12
1650214940000|2022-04-17 17:02:20|1442.45|1425.35|1442.35|1425.25|1442.45|1425.35|1442.35|1425.25|13
1650214950000|2022-04-17 17:02:30|1442.36|1425.26|1442.31|1425.21|1442.39|1425.29|1442.23|1425.13|9
1650214960000|2022-04-17 17:02:40|1442.3|1425.2|1442.2|1425.1|1442.31|1425.21|1442.2|1425.1|11
1650214970000|2022-04-17 17:02:50|1442.19|1425.09|1441.85|1424.75|1442.19|1425.09|1441.81|1424.71|18
1650214980000|2022-04-17 17:03:00|1441.86|1424.76|1441.84|1424.74|1441.87|1424.77|1441.81|1424.71|10
1650214990000|2022-04-17 17:03:10|1441.86|1424.76|1441.85|1424.75|1441.94|1424.84|1441.72|1424.62|20
1650215000000|2022-04-17 17:03:20|1441.92|1424.82|1441.93|1424.83|1441.94|1424.84|1441.87|1424.77|15
1650215010000|2022-04-17 17:03:30|1441.94|1424.84|1441.73|1424.63|1441.94|1424.84|1441.73|1424.63|14
1650215020000|2022-04-17 17:03:40|1441.74|1424.64|1441.76|1424.66|1441.77|1424.67|1441.71|1424.61|10
1650215030000|2022-04-17 17:03:50|1441.74|1424.64|1441.61|1424.51|1441.74|1424.64|1441.61|1424.51|11
1650215040000|2022-04-17 17:04:00|1441.62|1424.52|1441.62|1424.52|1441.67|1424.57|1441.6|1424.5|17
1650215050000|2022-04-17 17:04:10|1441.66|1424.56|1441.88|1424.78|1441.88|1424.78|1441.48|1424.38|17
1650215060000|2022-04-17 17:04:20|1441.92|1424.82|1441.88|1424.78|1441.92|1424.82|1441.88|1424.78|6
1650215070000|2022-04-17 17:04:30|1441.89|1424.79|1441.65|1424.55|1441.89|1424.79|1441.65|1424.55|2
1650215080000|2022-04-17 17:04:40|1441.66|1424.56|1441.63|1424.53|1441.66|1424.56|1441.63|1424.53|3
1650215090000|2022-04-17 17:04:50|1441.64|1424.54|1441.64|1424.54|1441.64|1424.54|1441.62|1424.52|12
1650215100000|2022-04-17 17:05:00|1441.63|1424.53|1442.08|1424.98|1442.1|1425|1441.43|1424.33|29
1650215110000|2022-04-17 17:05:10|1442.11|1425.01|1442.12|1425.02|1442.23|1425.13|1442.09|1424.99|8
1650215120000|2022-04-17 17:05:20|1442.14|1425.04|1442.12|1425.02|1442.14|1425.04|1442.12|1425.02|4
1650215130000|2022-04-17 17:05:30|1442.1|1425|1442.05|1424.95|1442.13|1425.03|1441.95|1424.85|7
1650215140000|2022-04-17 17:05:40|1442.06|1424.96|1442.25|1425.15|1442.28|1425.18|1442.05|1424.95|10
1650215150000|2022-04-17 17:05:50|1442.22|1425.12|1442.24|1425.14|1442.26|1425.16|1442.22|1425.12|7
1650215160000|2022-04-17 17:06:00|1442.23|1425.13|1442.22|1425.12|1442.31|1425.21|1442.17|1425.07|13
1650215170000|2022-04-17 17:06:10|1442.31|1425.21|1442.04|1424.94|1442.31|1425.21|1442.02|1424.92|13
1650215180000|2022-04-17 17:06:20|1442.13|1425.03|1442.24|1425.14|1442.24|1425.14|1442.13|1425.03|11
1650215190000|2022-04-17 17:06:30|1442.23|1425.13|1442.34|1425.24|1442.36|1425.26|1442.23|1425.13|12
1650215200000|2022-04-17 17:06:40|1442.33|1425.23|1442.35|1425.25|1442.36|1425.26|1442.32|1425.22|10
1650215210000|2022-04-17 17:06:50|1442.34|1425.24|1442.35|1425.25|1442.4|1425.3|1442.34|1425.24|10
1650215220000|2022-04-17 17:07:00|1442.21|1425.11|1442.24|1425.14|1442.24|1425.14|1442.19|1425.09|10
1650215230000|2022-04-17 17:07:10|1442.23|1425.13|1442.33|1425.23|1442.33|1425.23|1442.22|1425.12|11
1650215240000|2022-04-17 17:07:20|1442.32|1425.22|1442.36|1425.26|1442.38|1425.28|1442.32|1425.22|9
1650215250000|2022-04-17 17:07:30|1442.43|1425.33|1442.43|1425.33|1442.47|1425.37|1442.36|1425.26|14
1650215260000|2022-04-17 17:07:40|1442.44|1425.34|1442.4|1425.3|1442.45|1425.35|1442.32|1425.22|19
1650215270000|2022-04-17 17:07:50|1442.41|1425.31|1442.34|1425.24|1442.41|1425.31|1442.33|1425.23|11
1650215280000|2022-04-17 17:08:00|1442.27|1425.17|1442.26|1425.16|1442.31|1425.21|1442.25|1425.15|7
1650215290000|2022-04-17 17:08:10|1442.25|1425.15|1442.25|1425.15|1442.26|1425.16|1442.25|1425.15|7
1650215300000|2022-04-17 17:08:20|1442.26|1425.16|1442.28|1425.18|1442.34|1425.24|1442.23|1425.13|13
1650215310000|2022-04-17 17:08:30|1442.23|1425.13|1441.74|1424.64|1442.33|1425.23|1441.74|1424.64|11
1650215320000|2022-04-17 17:08:40|1441.73|1424.63|1441.8|1424.7|1441.82|1424.72|1441.73|1424.63|17
1650215330000|2022-04-17 17:08:50|1441.79|1424.69|1441.79|1424.69|1441.8|1424.7|1441.75|1424.65|10
1650215340000|2022-04-17 17:09:00|1441.77|1424.67|1441.61|1424.51|1441.8|1424.7|1441.52|1424.42|20
1650215350000|2022-04-17 17:09:10|1441.62|1424.52|1441.63|1424.53|1441.67|1424.57|1441.59|1424.49|15
1650215360000|2022-04-17 17:09:20|1441.64|1424.54|1441.59|1424.49|1441.71|1424.61|1441.59|1424.49|9
1650215370000|2022-04-17 17:09:30|1441.6|1424.5|1441.67|1424.57|1441.79|1424.69|1441.6|1424.5|17
1650215380000|2022-04-17 17:09:40|1441.66|1424.56|1441.67|1424.57|1441.72|1424.62|1441.66|1424.56|4
1650215390000|2022-04-17 17:09:50|1441.68|1424.58|1441.64|1424.54|1441.79|1424.69|1441.57|1424.47|17
1650215400000|2022-04-17 17:10:00|1441.63|1424.53|1441.51|1424.41|1441.68|1424.58|1441.4|1424.3|13
1650215410000|2022-04-17 17:10:10|1441.5|1424.4|1441.69|1424.59|1441.69|1424.59|1441.45|1424.35|9
1650215420000|2022-04-17 17:10:20|1441.68|1424.58|1441.69|1424.59|1441.75|1424.65|1441.67|1424.57|15
1650215430000|2022-04-17 17:10:30|1441.71|1424.61|1441.6|1424.5|1441.71|1424.61|1441.57|1424.47|12
1650215440000|2022-04-17 17:10:40|1441.62|1424.52|1441.62|1424.52|1441.66|1424.56|1441.58|1424.48|11
1650215450000|2022-04-17 17:10:50|1441.63|1424.53|1441.64|1424.54|1441.68|1424.58|1441.63|1424.53|9
1650215460000|2022-04-17 17:11:00|1441.66|1424.56|1441.56|1424.46|1441.66|1424.56|1441.55|1424.45|9
1650215470000|2022-04-17 17:11:10|1441.57|1424.47|1441.58|1424.48|1441.58|1424.48|1441.53|1424.43|8
1650215480000|2022-04-17 17:11:20|1441.57|1424.47|1441.58|1424.48|1441.58|1424.48|1441.53|1424.43|7
1650215490000|2022-04-17 17:11:30|1441.53|1424.43|1441.38|1424.28|1441.58|1424.48|1441.38|1424.28|12
1650215500000|2022-04-17 17:11:40|1441.39|1424.29|1441.39|1424.29|1441.44|1424.34|1441.38|1424.28|11
1650215510000|2022-04-17 17:11:50|1441.38|1424.28|1441.38|1424.28|1441.44|1424.34|1441.37|1424.27|16
1650215520000|2022-04-17 17:12:00|1441.37|1424.27|1441.35|1424.25|1441.4|1424.3|1441.35|1424.25|8
1650215530000|2022-04-17 17:12:10|1441.37|1424.27|1441.37|1424.27|1441.4|1424.3|1441.35|1424.25|8
1650215540000|2022-04-17 17:12:20|1441.36|1424.26|1441.23|1424.13|1441.37|1424.27|1441.23|1424.13|9
1650215550000|2022-04-17 17:12:30|1441.24|1424.14|1441.18|1424.08|1441.25|1424.15|1441.16|1424.06|12
1650215560000|2022-04-17 17:12:40|1441.17|1424.07|1441.17|1424.07|1441.19|1424.09|1441.13|1424.03|11
1650215570000|2022-04-17 17:12:50|1441.29|1424.19|1441.49|1424.39|1441.51|1424.41|1441.18|1424.08|21
1650215580000|2022-04-17 17:13:00|1441.48|1424.38|1441.69|1424.59|1441.69|1424.59|1441.48|1424.38|6
1650215590000|2022-04-17 17:13:10|1441.7|1424.6|1442.02|1424.92|1442.02|1424.92|1441.67|1424.57|12
1650215600000|2022-04-17 17:13:20|1442.01|1424.91|1442.33|1425.23|1442.33|1425.23|1442.01|1424.91|6
1650215610000|2022-04-17 17:13:30|1442.35|1425.25|1442.42|1425.32|1442.43|1425.33|1442.35|1425.25|4
1650215620000|2022-04-17 17:13:40|1442.41|1425.31|1442.39|1425.29|1442.41|1425.31|1442.37|1425.27|6
1650215630000|2022-04-17 17:13:50|1442.38|1425.28|1442.36|1425.26|1442.42|1425.32|1442.36|1425.26|9
1650215640000|2022-04-17 17:14:00|1442.4|1425.3|1442.8|1425.7|1442.81|1425.71|1442.4|1425.3|5
1650215650000|2022-04-17 17:14:10|1442.37|1425.27|1442.39|1425.29|1442.4|1425.3|1442.37|1425.27|3
1650215660000|2022-04-17 17:14:20|1442.47|1425.37|1442.47|1425.37|1442.47|1425.37|1442.47|1425.37|1
1650215670000|2022-04-17 17:14:30|1442.56|1425.46|1442.6|1425.5|1442.6|1425.5|1442.56|1425.46|2
1650215700000|2022-04-17 17:15:00|1442.7|1425.6|1442.7|1425.6|1442.7|1425.6|1442.7|1425.6|1
1650215720000|2022-04-17 17:15:20|1442.73|1425.63|1442.68|1425.58|1442.73|1425.63|1442.68|1425.58|2
1650215730000|2022-04-17 17:15:30|1442.56|1425.46|1442.56|1425.46|1442.75|1425.65|1442.56|1425.46|3
1650215740000|2022-04-17 17:15:40|1442.68|1425.58|1442.64|1425.54|1442.68|1425.58|1442.64|1425.54|2
1650215760000|2022-04-17 17:16:00|1442.68|1425.58|1442.68|1425.58|1442.68|1425.58|1442.54|1425.44|5
1650215790000|2022-04-17 17:16:30|1442.67|1425.57|1442.57|1425.47|1442.67|1425.57|1442.57|1425.47|2
1650215800000|2022-04-17 17:16:40|1442.68|1425.58|1442.27|1425.17|1442.68|1425.58|1442.27|1425.17|7
1650215810000|2022-04-17 17:16:50|1442.41|1425.31|1442.37|1425.27|1442.41|1425.31|1442.26|1425.16|8
1650215820000|2022-04-17 17:17:00|1442.34|1425.24|1442.34|1425.24|1442.34|1425.24|1442.34|1425.24|1
1650215840000|2022-04-17 17:17:20|1442.11|1425.01|1442.01|1424.91|1442.11|1425.01|1442.01|1424.91|2
1650215880000|2022-04-17 17:18:00|1441.99|1424.89|1441.99|1424.89|1441.99|1424.89|1441.99|1424.89|1
1650215900000|2022-04-17 17:18:20|1442|1424.9|1442.48|1425.38|1442.49|1425.39|1442|1424.9|6
1650215910000|2022-04-17 17:18:30|1442.45|1425.35|1442.44|1425.34|1442.45|1425.35|1442.44|1425.34|2
1650215920000|2022-04-17 17:18:40|1442.4|1425.3|1442.58|1425.48|1442.58|1425.48|1442.39|1425.29|4
1650215930000|2022-04-17 17:18:50|1442.64|1425.54|1442.64|1425.54|1442.64|1425.54|1442.64|1425.54|1
1650215940000|2022-04-17 17:19:00|1442.5|1425.4|1442.5|1425.4|1442.5|1425.4|1442.5|1425.4|1
1650216000000|2022-04-17 17:20:00|1442.52|1425.42|1442.52|1425.42|1442.52|1425.42|1442.52|1425.42|1
1650216030000|2022-04-17 17:20:30|1442.48|1425.38|1442.48|1425.38|1442.48|1425.38|1442.48|1425.38|1
1650216040000|2022-04-17 17:20:40|1442.52|1425.42|1442.52|1425.42|1442.52|1425.42|1442.52|1425.42|1
1650216060000|2022-04-17 17:21:00|1442.3|1425.2|1442.09|1424.99|1442.3|1425.2|1442.03|1424.93|7
1650216070000|2022-04-17 17:21:10|1441.98|1424.88|1441.98|1424.88|1441.98|1424.88|1441.98|1424.88|1
1650216080000|2022-04-17 17:21:20|1441.97|1424.87|1441.25|1424.15|1441.97|1424.87|1441.25|1424.15|9
1650216110000|2022-04-17 17:21:50|1441.23|1424.13|1441.23|1424.13|1441.23|1424.13|1441.23|1424.13|1
1650216120000|2022-04-17 17:22:00|1441.15|1424.05|1441.07|1423.97|1441.15|1424.05|1441.02|1423.92|7
1650216130000|2022-04-17 17:22:10|1441.03|1423.93|1441.03|1423.93|1441.03|1423.93|1441.03|1423.93|1
1650216150000|2022-04-17 17:22:30|1441.05|1423.95|1441.05|1423.95|1441.05|1423.95|1441.05|1423.95|1
1650216160000|2022-04-17 17:22:40|1441.06|1423.96|1441.04|1423.94|1441.06|1423.96|1441.04|1423.94|6
1650216170000|2022-04-17 17:22:50|1441.05|1423.95|1441.05|1423.95|1441.09|1423.99|1441.05|1423.95|4
1650216180000|2022-04-17 17:23:00|1441.06|1423.96|1440.9|1423.8|1441.08|1423.98|1440.88|1423.78|12
1650216200000|2022-04-17 17:23:20|1440.91|1423.81|1440.91|1423.81|1440.92|1423.82|1440.89|1423.79|5
1650216210000|2022-04-17 17:23:30|1440.89|1423.79|1440.89|1423.79|1440.91|1423.81|1440.89|1423.79|4
1650216220000|2022-04-17 17:23:40|1440.91|1423.81|1440.89|1423.79|1440.91|1423.81|1440.89|1423.79|4
1650216230000|2022-04-17 17:23:50|1440.9|1423.8|1440.92|1423.82|1440.92|1423.82|1440.89|1423.79|8
1650216240000|2022-04-17 17:24:00|1441.12|1424.02|1441.27|1424.17|1441.3|1424.2|1441.11|1424.01|7
1650216250000|2022-04-17 17:24:10|1441.26|1424.16|1441.09|1423.99|1441.3|1424.2|1440.97|1423.87|8
1650216260000|2022-04-17 17:24:20|1441.1|1424|1441.38|1424.28|1441.4|1424.3|1441.1|1424|3
1650216270000|2022-04-17 17:24:30|1441.26|1424.16|1441.26|1424.16|1441.27|1424.17|1441.26|1424.16|3
1650216280000|2022-04-17 17:24:40|1441.15|1424.05|1440.87|1423.77|1441.15|1424.05|1440.87|1423.77|9
1650216300000|2022-04-17 17:25:00|1440.76|1423.66|1440.75|1423.65|1440.76|1423.66|1440.75|1423.65|2
1650216310000|2022-04-17 17:25:10|1440.74|1423.64|1440.79|1423.69|1440.8|1423.7|1440.74|1423.64|5
1650216320000|2022-04-17 17:25:20|1440.7|1423.6|1440.54|1423.44|1440.7|1423.6|1440.54|1423.44|4
1650216330000|2022-04-17 17:25:30|1440.46|1423.36|1440.44|1423.34|1440.47|1423.37|1440.44|1423.34|3
1650216340000|2022-04-17 17:25:40|1440.45|1423.35|1440.19|1423.09|1440.48|1423.38|1440.19|1423.09|7
1650216350000|2022-04-17 17:25:50|1440.16|1423.06|1440.16|1423.06|1440.16|1423.06|1440.16|1423.06|1
1650216370000|2022-04-17 17:26:10|1440.09|1422.99|1440.11|1423.01|1440.13|1423.03|1440.09|1422.99|4
1650216380000|2022-04-17 17:26:20|1440.1|1423|1440.05|1422.95|1440.4|1423.3|1440.02|1422.92|16
1650216400000|2022-04-17 17:26:40|1439.93|1422.83|1439.93|1422.83|1439.93|1422.83|1439.93|1422.83|1
1650216410000|2022-04-17 17:26:50|1439.92|1422.82|1439.92|1422.82|1439.92|1422.82|1439.92|1422.82|1
1650216420000|2022-04-17 17:27:00|1439.9|1422.8|1439.45|1422.35|1439.9|1422.8|1439.38|1422.28|10
1650216440000|2022-04-17 17:27:20|1439.15|1422.05|1439.15|1422.05|1439.15|1422.05|1439.15|1422.05|1
1650216450000|2022-04-17 17:27:30|1439.19|1422.09|1439.15|1422.05|1439.19|1422.09|1439.15|1422.05|2
1650216460000|2022-04-17 17:27:40|1439.14|1422.04|1439.17|1422.07|1439.17|1422.07|1439.14|1422.04|2
1650216470000|2022-04-17 17:27:50|1439.14|1422.04|1439.14|1422.04|1439.14|1422.04|1439.14|1422.04|1
1650216480000|2022-04-17 17:28:00|1439.15|1422.05|1439.19|1422.09|1439.19|1422.09|1439.15|1422.05|2
1650216490000|2022-04-17 17:28:10|1439.12|1422.02|1439.12|1422.02|1439.12|1422.02|1439.12|1422.02|1
1650216500000|2022-04-17 17:28:20|1439.14|1422.04|1439.14|1422.04|1439.14|1422.04|1439.14|1422.04|1
1650216520000|2022-04-17 17:28:40|1439.13|1422.03|1439.02|1421.92|1439.13|1422.03|1439.02|1421.92|3
1650216540000|2022-04-17 17:29:00|1438.96|1421.86|1438.96|1421.86|1438.96|1421.86|1438.96|1421.86|1
1650216590000|2022-04-17 17:29:50|1438.74|1421.64|1438.67|1421.57|1438.74|1421.64|1438.67|1421.57|2
1650216600000|2022-04-17 17:30:00|1438.51|1421.41|1437.33|1420.23|1438.68|1421.58|1437.26|1420.16|28
1650216610000|2022-04-17 17:30:10|1437.32|1420.22|1437.35|1420.25|1437.37|1420.27|1437.28|1420.18|10
1650216620000|2022-04-17 17:30:20|1437.33|1420.23|1437.33|1420.23|1437.33|1420.23|1437.33|1420.23|1
1650216630000|2022-04-17 17:30:30|1437.34|1420.24|1437.26|1420.16|1437.37|1420.27|1437.26|1420.16|5
1650216640000|2022-04-17 17:30:40|1437.3|1420.2|1437.6|1420.5|1437.6|1420.5|1437.3|1420.2|2
1650216650000|2022-04-17 17:30:50|1437.4|1420.3|1437.4|1420.3|1437.4|1420.3|1437.4|1420.3|1
1650216660000|2022-04-17 17:31:00|1437.59|1420.49|1437.59|1420.49|1437.59|1420.49|1437.59|1420.49|1
1650216670000|2022-04-17 17:31:10|1437.72|1420.62|1437.72|1420.62|1437.72|1420.62|1437.72|1420.62|1
1650216680000|2022-04-17 17:31:20|1437.7|1420.6|1437.7|1420.6|1437.7|1420.6|1437.7|1420.6|1
1650216700000|2022-04-17 17:31:40|1437.43|1420.33|1437.43|1420.33|1437.43|1420.33|1437.43|1420.33|1
1650216710000|2022-04-17 17:31:50|1437.5|1420.4|1437.91|1420.81|1437.93|1420.83|1437.5|1420.4|11
1650216720000|2022-04-17 17:32:00|1437.9|1420.8|1438.38|1421.28|1438.38|1421.28|1437.8|1420.7|15
1650216730000|2022-04-17 17:32:10|1438.23|1421.13|1438.07|1420.97|1438.23|1421.13|1438.07|1420.97|5
1650216740000|2022-04-17 17:32:20|1438.08|1420.98|1438.08|1420.98|1438.12|1421.02|1438.08|1420.98|3
1650216750000|2022-04-17 17:32:30|1438.1|1421|1438.01|1420.91|1438.1|1421|1438.01|1420.91|4
1650216760000|2022-04-17 17:32:40|1437.94|1420.84|1437.94|1420.84|1437.94|1420.84|1437.94|1420.84|1
1650216780000|2022-04-17 17:33:00|1437.75|1420.65|1437.75|1420.65|1437.75|1420.65|1437.75|1420.65|1
1650216790000|2022-04-17 17:33:10|1437.74|1420.64|1437.33|1420.23|1437.74|1420.64|1437.25|1420.15|8
1650216800000|2022-04-17 17:33:20|1437.21|1420.11|1437.21|1420.11|1437.21|1420.11|1437.21|1420.11|1
1650216820000|2022-04-17 17:33:40|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1
1650216840000|2022-04-17 17:34:00|1437.15|1420.05|1437.15|1420.05|1437.15|1420.05|1437.15|1420.05|1
1650216860000|2022-04-17 17:34:20|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1
1650216870000|2022-04-17 17:34:30|1437.13|1420.03|1437.25|1420.15|1437.3|1420.2|1437.13|1420.03|11
1650216880000|2022-04-17 17:34:40|1437.36|1420.26|1437.16|1420.06|1437.36|1420.26|1437.16|1420.06|9
1650216890000|2022-04-17 17:34:50|1437.35|1420.25|1437.33|1420.23|1437.49|1420.39|1437.33|1420.23|7
1650216900000|2022-04-17 17:35:00|1437.4|1420.3|1437.29|1420.19|1437.4|1420.3|1437.29|1420.19|10
1650216910000|2022-04-17 17:35:10|1437.32|1420.22|1437.29|1420.19|1437.32|1420.22|1437.29|1420.19|3
1650216920000|2022-04-17 17:35:20|1437.24|1420.14|1437.24|1420.14|1437.24|1420.14|1437.24|1420.14|1
1650216930000|2022-04-17 17:35:30|1437.26|1420.16|1437.26|1420.16|1437.26|1420.16|1437.26|1420.16|1
1650216940000|2022-04-17 17:35:40|1437.24|1420.14|1437.18|1420.08|1437.24|1420.14|1437.13|1420.03|4
1650216950000|2022-04-17 17:35:50|1437.15|1420.05|1437.15|1420.05|1437.15|1420.05|1437.15|1420.05|1
1650216960000|2022-04-17 17:36:00|1437.18|1420.08|1437.12|1420.02|1437.18|1420.08|1437.12|1420.02|2
1650216970000|2022-04-17 17:36:10|1437.14|1420.04|1436.66|1419.56|1437.15|1420.05|1436.56|1419.46|18
1650216980000|2022-04-17 17:36:20|1436.64|1419.54|1436.42|1419.32|1436.65|1419.55|1436.41|1419.31|10
1650216990000|2022-04-17 17:36:30|1436.43|1419.33|1435.36|1418.26|1436.46|1419.36|1435.36|1418.26|15
1650217000000|2022-04-17 17:36:40|1435.3|1418.2|1436|1418.9|1436.05|1418.95|1435.3|1418.2|10
1650217010000|2022-04-17 17:36:50|1435.99|1418.89|1435.92|1418.82|1435.99|1418.89|1435.86|1418.76|16
1650217020000|2022-04-17 17:37:00|1435.88|1418.78|1436.16|1419.06|1436.18|1419.08|1435.88|1418.78|9
1650217030000|2022-04-17 17:37:10|1436.15|1419.05|1436.21|1419.11|1436.27|1419.17|1436.05|1418.95|12
1650217040000|2022-04-17 17:37:20|1436.24|1419.14|1436.25|1419.15|1436.39|1419.29|1436.22|1419.12|9
1650217050000|2022-04-17 17:37:30|1436.23|1419.13|1436.34|1419.24|1436.36|1419.26|1436.23|1419.13|6
1650217060000|2022-04-17 17:37:40|1436.28|1419.18|1436.28|1419.18|1436.28|1419.18|1436.27|1419.17|3
1650217070000|2022-04-17 17:37:50|1436.29|1419.19|1436.29|1419.19|1436.29|1419.19|1436.29|1419.19|1
1650217080000|2022-04-17 17:38:00|1436.31|1419.21|1436.27|1419.17|1436.31|1419.21|1436.26|1419.16|6
1650217090000|2022-04-17 17:38:10|1436.26|1419.16|1436.24|1419.14|1436.27|1419.17|1436.24|1419.14|3
1650217100000|2022-04-17 17:38:20|1436.26|1419.16|1436.27|1419.17|1436.28|1419.18|1436.25|1419.15|4
1650217110000|2022-04-17 17:38:30|1436.28|1419.18|1436.26|1419.16|1436.33|1419.23|1436.26|1419.16|4
1650217130000|2022-04-17 17:38:50|1436.24|1419.14|1436.22|1419.12|1436.24|1419.14|1436.22|1419.12|3
1650217140000|2022-04-17 17:39:00|1436.26|1419.16|1436.26|1419.16|1436.26|1419.16|1436.22|1419.12|5
1650217150000|2022-04-17 17:39:10|1436.25|1419.15|1436.21|1419.11|1436.26|1419.16|1436.21|1419.11|4
1650217160000|2022-04-17 17:39:20|1436.22|1419.12|1436.29|1419.19|1436.29|1419.19|1436.14|1419.04|5
1650217170000|2022-04-17 17:39:30|1436.28|1419.18|1436.29|1419.19|1436.29|1419.19|1436.25|1419.15|8
1650217180000|2022-04-17 17:39:40|1436.25|1419.15|1436.27|1419.17|1436.27|1419.17|1436.25|1419.15|11
1650217190000|2022-04-17 17:39:50|1436.26|1419.16|1436.07|1418.97|1436.27|1419.17|1436.07|1418.97|9
1650217200000|2022-04-17 17:40:00|1436.09|1418.99|1436.09|1418.99|1436.13|1419.03|1436.08|1418.98|12
1650217210000|2022-04-17 17:40:10|1436.08|1418.98|1436.32|1419.22|1436.33|1419.23|1436.08|1418.98|7
1650217220000|2022-04-17 17:40:20|1436.33|1419.23|1436.02|1418.92|1436.33|1419.23|1435.91|1418.81|14
1650217230000|2022-04-17 17:40:30|1436.03|1418.93|1435.78|1418.68|1436.03|1418.93|1435.7|1418.6|5
1650217240000|2022-04-17 17:40:40|1435.77|1418.67|1435.63|1418.53|1435.77|1418.67|1435.63|1418.53|2
1650217250000|2022-04-17 17:40:50|1435.47|1418.37|1435.47|1418.37|1435.47|1418.37|1435.47|1418.37|1
1650217260000|2022-04-17 17:41:00|1435.63|1418.53|1435.54|1418.44|1435.63|1418.53|1435.54|1418.44|3
1650217270000|2022-04-17 17:41:10|1435.63|1418.53|1435.69|1418.59|1435.7|1418.6|1435.57|1418.47|10
1650217280000|2022-04-17 17:41:20|1435.68|1418.58|1435.83|1418.73|1435.83|1418.73|1435.68|1418.58|9
1650217290000|2022-04-17 17:41:30|1435.82|1418.72|1435.87|1418.77|1435.89|1418.79|1435.68|1418.58|13
1650217300000|2022-04-17 17:41:40|1435.82|1418.72|1435.88|1418.78|1435.88|1418.78|1435.8|1418.7|9
1650217310000|2022-04-17 17:41:50|1435.83|1418.73|1435.86|1418.76|1435.88|1418.78|1435.81|1418.71|5
1650217320000|2022-04-17 17:42:00|1435.19|1418.09|1435.04|1417.94|1435.19|1418.09|1435.04|1417.94|4
1650217330000|2022-04-17 17:42:10|1435.41|1418.31|1435.58|1418.48|1435.74|1418.64|1435.41|1418.31|5
1650217340000|2022-04-17 17:42:20|1435.6|1418.5|1435.48|1418.38|1435.6|1418.5|1435.48|1418.38|2
1650217350000|2022-04-17 17:42:30|1435.6|1418.5|1435.5|1418.4|1435.6|1418.5|1435.44|1418.34|10
1650217360000|2022-04-17 17:42:40|1435.52|1418.42|1436.03|1418.93|1436.07|1418.97|1435.5|1418.4|17
1650217370000|2022-04-17 17:42:50|1436.04|1418.94|1436.04|1418.94|1436.08|1418.98|1436|1418.9|10
1650217380000|2022-04-17 17:43:00|1436.05|1418.95|1436.14|1419.04|1436.17|1419.07|1435.98|1418.88|12
1650217390000|2022-04-17 17:43:10|1436.12|1419.02|1435.97|1418.87|1436.12|1419.02|1435.93|1418.83|18
1650217400000|2022-04-17 17:43:20|1436|1418.9|1436.05|1418.95|1436.06|1418.96|1436|1418.9|9
1650217410000|2022-04-17 17:43:30|1436.06|1418.96|1436.02|1418.92|1436.06|1418.96|1436.02|1418.92|3
1650217420000|2022-04-17 17:43:40|1436.03|1418.93|1436.05|1418.95|1436.05|1418.95|1436.02|1418.92|12
1650217430000|2022-04-17 17:43:50|1436.04|1418.94|1435.5|1418.4|1436.05|1418.95|1435.43|1418.33|9
1650217440000|2022-04-17 17:44:00|1435.42|1418.32|1435.42|1418.32|1435.43|1418.33|1435.35|1418.25|5
1650217450000|2022-04-17 17:44:10|1435.41|1418.31|1435.53|1418.43|1435.53|1418.43|1435.41|1418.31|7
1650217460000|2022-04-17 17:44:20|1435.51|1418.41|1435.48|1418.38|1435.53|1418.43|1435.48|1418.38|8
1650217470000|2022-04-17 17:44:30|1435.54|1418.44|1435.54|1418.44|1435.55|1418.45|1435.54|1418.44|3
1650217480000|2022-04-17 17:44:40|1435.71|1418.61|1436.03|1418.93|1436.03|1418.93|1435.53|1418.43|15
1650217490000|2022-04-17 17:44:50|1435.98|1418.88|1436|1418.9|1436.04|1418.94|1435.92|1418.82|13
1650217500000|2022-04-17 17:45:00|1435.98|1418.88|1436.09|1418.99|1436.11|1419.01|1435.95|1418.85|11
1650217510000|2022-04-17 17:45:10|1436.04|1418.94|1436.06|1418.96|1436.09|1418.99|1436.04|1418.94|4
1650217520000|2022-04-17 17:45:20|1436.01|1418.91|1436.01|1418.91|1436.04|1418.94|1435.99|1418.89|10
1650217530000|2022-04-17 17:45:30|1436|1418.9|1435.34|1418.24|1436|1418.9|1435.29|1418.19|8
1650217540000|2022-04-17 17:45:40|1435.36|1418.26|1435.33|1418.23|1435.37|1418.27|1435.31|1418.21|5
1650217550000|2022-04-17 17:45:50|1435.28|1418.18|1435.28|1418.18|1435.28|1418.18|1435.28|1418.18|1
1650217560000|2022-04-17 17:46:00|1435.27|1418.17|1435.32|1418.22|1435.32|1418.22|1435.26|1418.16|12
1650217570000|2022-04-17 17:46:10|1435.31|1418.21|1435.3|1418.2|1435.31|1418.21|1435.3|1418.2|2
1650217580000|2022-04-17 17:46:20|1435.27|1418.17|1434.59|1417.49|1435.27|1418.17|1434.51|1417.41|16
1650217590000|2022-04-17 17:46:30|1434.58|1417.48|1434.45|1417.35|1434.6|1417.5|1434.41|1417.31|8
1650217600000|2022-04-17 17:46:40|1434.47|1417.37|1434.02|1416.92|1434.51|1417.41|1433.93|1416.83|23
1650217610000|2022-04-17 17:46:50|1434.01|1416.91|1434.04|1416.94|1434.14|1417.04|1433.99|1416.89|17
1650217620000|2022-04-17 17:47:00|1434.05|1416.95|1434.14|1417.04|1434.18|1417.08|1434.05|1416.95|17
1650217630000|2022-04-17 17:47:10|1434.15|1417.05|1433.61|1416.51|1434.18|1417.08|1433.61|1416.51|18
1650217640000|2022-04-17 17:47:20|1433.33|1416.23|1433.41|1416.31|1433.41|1416.31|1433.33|1416.23|4
1650217650000|2022-04-17 17:47:30|1433.21|1416.11|1432.56|1415.46|1433.21|1416.11|1432.5|1415.4|12
1650217660000|2022-04-17 17:47:40|1432.55|1415.45|1432.28|1415.18|1432.73|1415.63|1432.28|1415.18|6
1650217670000|2022-04-17 17:47:50|1431.74|1414.64|1431.34|1414.24|1431.74|1414.64|1431.34|1414.24|4
1650217680000|2022-04-17 17:48:00|1431.49|1414.39|1431.37|1414.27|1431.49|1414.39|1431.37|1414.27|4
1650217690000|2022-04-17 17:48:10|1431.33|1414.23|1431.27|1414.17|1431.33|1414.23|1431.27|1414.17|2
1650217710000|2022-04-17 17:48:30|1431.38|1414.28|1431.38|1414.28|1431.38|1414.28|1431.38|1414.28|1
1650217730000|2022-04-17 17:48:50|1431.48|1414.38|1431.29|1414.19|1431.48|1414.38|1431.29|1414.19|3
1650217740000|2022-04-17 17:49:00|1431.37|1414.27|1431.39|1414.29|1431.39|1414.29|1431.37|1414.27|4
1650217750000|2022-04-17 17:49:10|1431.3|1414.2|1431.29|1414.19|1431.3|1414.2|1431.26|1414.16|6
1650217760000|2022-04-17 17:49:20|1431.26|1414.16|1431.16|1414.06|1431.26|1414.16|1431.16|1414.06|3
1650217780000|2022-04-17 17:49:40|1431.21|1414.11|1431.21|1414.11|1431.21|1414.11|1431.21|1414.11|1
1650217790000|2022-04-17 17:49:50|1431.22|1414.12|1431.22|1414.12|1431.22|1414.12|1431.22|1414.12|1
1650217810000|2022-04-17 17:50:10|1431.2|1414.1|1431.19|1414.09|1431.2|1414.1|1431.19|1414.09|2
1650217820000|2022-04-17 17:50:20|1431.17|1414.07|1431.04|1413.94|1431.17|1414.07|1430.79|1413.69|10
1650217830000|2022-04-17 17:50:30|1430.95|1413.85|1430.67|1413.57|1430.95|1413.85|1430.35|1413.25|14
1650217840000|2022-04-17 17:50:40|1430.72|1413.62|1430.45|1413.35|1430.72|1413.62|1430.38|1413.28|13
1650217850000|2022-04-17 17:50:50|1430.51|1413.41|1430.53|1413.43|1430.59|1413.49|1430.45|1413.35|8
1650217860000|2022-04-17 17:51:00|1430.6|1413.5|1430.97|1413.87|1430.99|1413.89|1430.54|1413.44|11
1650217870000|2022-04-17 17:51:10|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1
1650217880000|2022-04-17 17:51:20|1431.24|1414.14|1431.24|1414.14|1431.24|1414.14|1431.24|1414.14|1
1650217890000|2022-04-17 17:51:30|1431.58|1414.48|1432.1|1415|1432.1|1415|1431.58|1414.48|10
1650217900000|2022-04-17 17:51:40|1432.11|1415.01|1432.04|1414.94|1432.11|1415.01|1432.04|1414.94|3
1650217910000|2022-04-17 17:51:50|1431.96|1414.86|1431.67|1414.57|1431.96|1414.86|1431.67|1414.57|3
1650217920000|2022-04-17 17:52:00|1431.8|1414.7|1431.73|1414.63|1431.8|1414.7|1431.73|1414.63|2
1650217930000|2022-04-17 17:52:10|1431.75|1414.65|1431.95|1414.85|1431.98|1414.88|1431.74|1414.64|6
1650217940000|2022-04-17 17:52:20|1431.98|1414.88|1432.05|1414.95|1432.1|1415|1431.94|1414.84|7
1650217950000|2022-04-17 17:52:30|1432.06|1414.96|1432.08|1414.98|1432.09|1414.99|1432.05|1414.95|4
1650217960000|2022-04-17 17:52:40|1432.09|1414.99|1431.67|1414.57|1432.1|1415|1431.67|1414.57|6
1650217970000|2022-04-17 17:52:50|1431.68|1414.58|1431.66|1414.56|1431.7|1414.6|1431.65|1414.55|10
1650217980000|2022-04-17 17:53:00|1431.65|1414.55|1431.67|1414.57|1431.71|1414.61|1431.65|1414.55|5
1650218030000|2022-04-17 17:53:50|1431.69|1414.59|1431.67|1414.57|1431.69|1414.59|1431.67|1414.57|2
1650218040000|2022-04-17 17:54:00|1431.69|1414.59|1431.68|1414.58|1431.69|1414.59|1431.67|1414.57|3
1650218060000|2022-04-17 17:54:20|1431.64|1414.54|1431.61|1414.51|1431.64|1414.54|1431.61|1414.51|6
1650218070000|2022-04-17 17:54:30|1431.64|1414.54|1431.61|1414.51|1431.66|1414.56|1431.6|1414.5|6
1650218080000|2022-04-17 17:54:40|1431.6|1414.5|1431.61|1414.51|1431.61|1414.51|1431.6|1414.5|2
1650218090000|2022-04-17 17:54:50|1431.6|1414.5|1431.67|1414.57|1431.67|1414.57|1431.6|1414.5|3
1650218100000|2022-04-17 17:55:00|1431.66|1414.56|1431.67|1414.57|1431.67|1414.57|1431.66|1414.56|6
1650218110000|2022-04-17 17:55:10|1431.66|1414.56|1431.67|1414.57|1431.67|1414.57|1431.66|1414.56|2
1650218120000|2022-04-17 17:55:20|1431.68|1414.58|1431.18|1414.08|1431.68|1414.58|1431.18|1414.08|8
1650218130000|2022-04-17 17:55:30|1431.16|1414.06|1431.16|1414.06|1431.16|1414.06|1431.16|1414.06|1
1650218140000|2022-04-17 17:55:40|1431.14|1414.04|1431.14|1414.04|1431.14|1414.04|1431.14|1414.04|1
1650218150000|2022-04-17 17:55:50|1431.13|1414.03|1431.13|1414.03|1431.13|1414.03|1431.13|1414.03|1
1650218160000|2022-04-17 17:56:00|1431.09|1413.99|1431.07|1413.97|1431.12|1414.02|1431.07|1413.97|11
1650218170000|2022-04-17 17:56:10|1431.1|1414|1431.1|1414|1431.1|1414|1431.1|1414|1
1650218180000|2022-04-17 17:56:20|1431.11|1414.01|1431.11|1414.01|1431.11|1414.01|1431.11|1414.01|1
1650218200000|2022-04-17 17:56:40|1431.08|1413.98|1431.12|1414.02|1431.12|1414.02|1431.08|1413.98|3
1650218210000|2022-04-17 17:56:50|1431.08|1413.98|1431.06|1413.96|1431.08|1413.98|1431.06|1413.96|4
1650218220000|2022-04-17 17:57:00|1431.1|1414|1430.38|1413.28|1431.1|1414|1430.38|1413.28|17
1650218230000|2022-04-17 17:57:10|1430.39|1413.29|1430.37|1413.27|1430.67|1413.57|1430.33|1413.23|22
1650218240000|2022-04-17 17:57:20|1430.35|1413.25|1428.71|1411.61|1430.35|1413.25|1428.7|1411.6|25
1650218250000|2022-04-17 17:57:30|1428.68|1411.58|1428.72|1411.62|1428.8|1411.7|1428.65|1411.55|10
1650218260000|2022-04-17 17:57:40|1428.62|1411.52|1427.05|1409.95|1428.62|1411.52|1427.05|1409.95|22
1650218270000|2022-04-17 17:57:50|1427.01|1409.91|1426.08|1408.98|1427.01|1409.91|1426.01|1408.91|14
1650218280000|2022-04-17 17:58:00|1426.11|1409.01|1426|1408.9|1426.11|1409.01|1426|1408.9|4
1650218290000|2022-04-17 17:58:10|1425.88|1408.78|1424.99|1407.89|1425.9|1408.8|1424.99|1407.89|10
1650218300000|2022-04-17 17:58:20|1425.1|1408|1424.53|1407.43|1425.2|1408.1|1424.17|1407.07|16
1650218310000|2022-04-17 17:58:30|1424.44|1407.34|1424|1406.9|1424.46|1407.36|1424|1406.9|28
1650218320000|2022-04-17 17:58:40|1423.97|1406.87|1424.21|1407.11|1424.21|1407.11|1423.96|1406.86|13
1650218330000|2022-04-17 17:58:50|1424.2|1407.1|1424.78|1407.68|1424.79|1407.69|1424.15|1407.05|17
1650218340000|2022-04-17 17:59:00|1424.76|1407.66|1426.29|1409.19|1426.32|1409.22|1424.76|1407.66|18
1650218350000|2022-04-17 17:59:10|1426.36|1409.26|1426.43|1409.33|1426.64|1409.54|1426.33|1409.23|7
1650218370000|2022-04-17 17:59:30|1426.44|1409.34|1427.49|1410.39|1427.49|1410.39|1426.44|1409.34|8
1650218380000|2022-04-17 17:59:40|1427.47|1410.37|1427.66|1410.56|1427.66|1410.56|1427.47|1410.37|4
1650218390000|2022-04-17 17:59:50|1427.67|1410.57|1427.99|1410.89|1427.99|1410.89|1427.67|1410.57|3
1650218400000|2022-04-17 18:00:00|1428.15|1411.05|1427.13|1410.03|1428.15|1411.05|1427.05|1409.95|15
1650218410000|2022-04-17 18:00:10|1427.16|1410.06|1426.63|1409.53|1427.16|1410.06|1426.63|1409.53|14
1650218420000|2022-04-17 18:00:20|1426.69|1409.59|1426.68|1409.58|1426.69|1409.59|1426.61|1409.51|5
1650218430000|2022-04-17 18:00:30|1426.69|1409.59|1426.85|1409.75|1427.29|1410.19|1426.69|1409.59|11
1650218440000|2022-04-17 18:00:40|1426.83|1409.73|1426.8|1409.7|1426.84|1409.74|1426.8|1409.7|4
1650218450000|2022-04-17 18:00:50|1426.92|1409.82|1427.22|1410.12|1427.22|1410.12|1426.86|1409.76|14
1650218460000|2022-04-17 18:01:00|1427.21|1410.11|1427.13|1410.03|1427.21|1410.11|1427.12|1410.02|4
1650218470000|2022-04-17 18:01:10|1427.12|1410.02|1427.67|1410.57|1427.71|1410.61|1427.11|1410.01|13
1650218480000|2022-04-17 18:01:20|1427.59|1410.49|1428.08|1410.98|1428.08|1410.98|1427.59|1410.49|12
1650218490000|2022-04-17 18:01:30|1428.11|1411.01|1428.13|1411.03|1428.13|1411.03|1428.11|1411.01|2
1650218500000|2022-04-17 18:01:40|1428.15|1411.05|1428.05|1410.95|1428.15|1411.05|1428.01|1410.91|5
1650218510000|2022-04-17 18:01:50|1428.06|1410.96|1428.66|1411.56|1428.66|1411.56|1428.05|1410.95|15
1650218520000|2022-04-17 18:02:00|1428.72|1411.62|1428.81|1411.71|1429.08|1411.98|1428.72|1411.62|22
1650218530000|2022-04-17 18:02:10|1428.82|1411.72|1427.62|1410.52|1428.84|1411.74|1427.62|1410.52|23
1650218540000|2022-04-17 18:02:20|1427.66|1410.56|1427.67|1410.57|1427.72|1410.62|1427.64|1410.54|9
1650218550000|2022-04-17 18:02:30|1427.41|1410.31|1427.26|1410.16|1427.58|1410.48|1427.25|1410.15|18
1650218560000|2022-04-17 18:02:40|1427.22|1410.12|1427.19|1410.09|1427.22|1410.12|1427.16|1410.06|5
1650218570000|2022-04-17 18:02:50|1427|1409.9|1426.99|1409.89|1427.05|1409.95|1426.99|1409.89|4
1650218580000|2022-04-17 18:03:00|1427.01|1409.91|1426.98|1409.88|1427.01|1409.91|1426.98|1409.88|2
1650218590000|2022-04-17 18:03:10|1426.99|1409.89|1427.02|1409.92|1427.02|1409.92|1426.97|1409.87|4
1650218600000|2022-04-17 18:03:20|1427|1409.9|1427|1409.9|1427|1409.9|1427|1409.9|1
1650218610000|2022-04-17 18:03:30|1426.99|1409.89|1427.03|1409.93|1427.04|1409.94|1426.96|1409.86|11
1650218620000|2022-04-17 18:03:40|1427.02|1409.92|1427.02|1409.92|1427.03|1409.93|1426.99|1409.89|5
1650218630000|2022-04-17 18:03:50|1427.03|1409.93|1426.97|1409.87|1427.04|1409.94|1426.97|1409.87|5
1650218640000|2022-04-17 18:04:00|1426.94|1409.84|1426.88|1409.78|1426.94|1409.84|1426.88|1409.78|12
1650218650000|2022-04-17 18:04:10|1426.89|1409.79|1426.85|1409.75|1426.89|1409.79|1426.85|1409.75|6
1650218660000|2022-04-17 18:04:20|1426.77|1409.67|1426.24|1409.14|1426.77|1409.67|1426.24|1409.14|11
1650218670000|2022-04-17 18:04:30|1426.54|1409.44|1426.53|1409.43|1426.65|1409.55|1426.53|1409.43|4
1650218680000|2022-04-17 18:04:40|1426.48|1409.38|1426.27|1409.17|1426.48|1409.38|1426.27|1409.17|7
1650218690000|2022-04-17 18:04:50|1426.28|1409.18|1426.75|1409.65|1426.81|1409.71|1426.28|1409.18|9
1650218700000|2022-04-17 18:05:00|1426.8|1409.7|1427.01|1409.91|1427.01|1409.91|1426.78|1409.68|15
1650218710000|2022-04-17 18:05:10|1427.02|1409.92|1426.94|1409.84|1427.02|1409.92|1426.94|1409.84|6
1650218720000|2022-04-17 18:05:20|1426.97|1409.87|1427.09|1409.99|1427.1|1410|1426.97|1409.87|10
1650218730000|2022-04-17 18:05:30|1427.11|1410.01|1427.86|1410.76|1427.9|1410.8|1427.11|1410.01|21
1650218740000|2022-04-17 18:05:40|1427.92|1410.82|1428.67|1411.57|1428.69|1411.59|1427.91|1410.81|14
1650218750000|2022-04-17 18:05:50|1428.78|1411.68|1426.18|1409.08|1429.05|1411.95|1426.18|1409.08|32
1650218760000|2022-04-17 18:06:00|1426.15|1409.05|1424.75|1407.65|1426.16|1409.06|1424.42|1407.32|25
1650218770000|2022-04-17 18:06:10|1424.74|1407.64|1424.31|1407.21|1424.79|1407.69|1424.31|1407.21|23
1650218780000|2022-04-17 18:06:20|1424.62|1407.52|1424.25|1407.15|1424.83|1407.73|1424.25|1407.15|18
1650218790000|2022-04-17 18:06:30|1424.24|1407.14|1423.66|1406.56|1424.24|1407.14|1423.66|1406.56|17
1650218800000|2022-04-17 18:06:40|1423.63|1406.53|1423.66|1406.56|1423.94|1406.84|1423.6|1406.5|19
1650218810000|2022-04-17 18:06:50|1423.59|1406.49|1423.71|1406.61|1423.9|1406.8|1423.58|1406.48|17
1650218820000|2022-04-17 18:07:00|1423.69|1406.59|1423.01|1405.91|1423.69|1406.59|1422.99|1405.89|13
1650218830000|2022-04-17 18:07:10|1423.02|1405.92|1423.15|1406.05|1423.21|1406.11|1422.9|1405.8|12
1650218840000|2022-04-17 18:07:20|1423.42|1406.32|1423.44|1406.34|1423.44|1406.34|1423.36|1406.26|4
1650218850000|2022-04-17 18:07:30|1423.41|1406.31|1422.58|1405.48|1423.42|1406.32|1422.58|1405.48|10
1650218860000|2022-04-17 18:07:40|1422.55|1405.45|1423.04|1405.94|1423.04|1405.94|1422.5|1405.4|14
1650218870000|2022-04-17 18:07:50|1423|1405.9|1421.82|1404.72|1423|1405.9|1421.82|1404.72|9
1650218880000|2022-04-17 18:08:00|1421.61|1404.51|1420.09|1402.99|1421.61|1404.51|1420.09|1402.99|29
1650218890000|2022-04-17 18:08:10|1419.97|1402.87|1417.72|1400.62|1419.97|1402.87|1417.72|1400.62|31
1650218900000|2022-04-17 18:08:20|1417.7|1400.6|1418.7|1401.6|1418.91|1401.81|1417.56|1400.46|32
1650218910000|2022-04-17 18:08:30|1418.93|1401.83|1420.37|1403.27|1420.37|1403.27|1418.92|1401.82|28
1650218920000|2022-04-17 18:08:40|1420.36|1403.26|1419.65|1402.55|1421.52|1404.42|1419.65|1402.55|32
1650218930000|2022-04-17 18:08:50|1419.62|1402.52|1419.61|1402.51|1419.88|1402.78|1419.22|1402.12|33
1650218940000|2022-04-17 18:09:00|1419.57|1402.47|1419.9|1402.8|1419.92|1402.82|1419.56|1402.46|16
1650218950000|2022-04-17 18:09:10|1420.02|1402.92|1419.7|1402.6|1420.57|1403.47|1419.51|1402.41|28
1650218960000|2022-04-17 18:09:20|1419.68|1402.58|1419.22|1402.12|1419.68|1402.58|1418.68|1401.58|28
1650218970000|2022-04-17 18:09:30|1419.14|1402.04|1418.67|1401.57|1419.14|1402.04|1418.67|1401.57|14
1650218980000|2022-04-17 18:09:40|1418.65|1401.55|1418.84|1401.74|1419.52|1402.42|1418.65|1401.55|9
1650218990000|2022-04-17 18:09:50|1418.8|1401.7|1419.12|1402.02|1419.14|1402.04|1418.56|1401.46|21
1650219000000|2022-04-17 18:10:00|1419.11|1402.01|1419.32|1402.22|1419.32|1402.22|1419.04|1401.94|24
1650219010000|2022-04-17 18:10:10|1419.35|1402.25|1419.07|1401.97|1419.4|1402.3|1419.07|1401.97|10
1650219020000|2022-04-17 18:10:20|1419.04|1401.94|1418.95|1401.85|1419.04|1401.94|1418.95|1401.85|15
1650219030000|2022-04-17 18:10:30|1418.94|1401.84|1418.98|1401.88|1419.08|1401.98|1418.88|1401.78|11
1650219040000|2022-04-17 18:10:40|1418.96|1401.86|1419.39|1402.29|1419.44|1402.34|1418.93|1401.83|20
1650219050000|2022-04-17 18:10:50|1419.42|1402.32|1419.24|1402.14|1419.43|1402.33|1418.93|1401.83|20
1650219060000|2022-04-17 18:11:00|1419.25|1402.15|1419.86|1402.76|1419.9|1402.8|1419.24|1402.14|17
1650219070000|2022-04-17 18:11:10|1419.79|1402.69|1419.72|1402.62|1420.17|1403.07|1419.72|1402.62|22
1650219080000|2022-04-17 18:11:20|1419.59|1402.49|1419.98|1402.88|1420.04|1402.94|1419.08|1401.98|26
1650219090000|2022-04-17 18:11:30|1419.97|1402.87|1419.27|1402.17|1419.97|1402.87|1419.23|1402.13|22
1650219100000|2022-04-17 18:11:40|1419.33|1402.23|1419.23|1402.13|1419.33|1402.23|1419.22|1402.12|6
1650219110000|2022-04-17 18:11:50|1419.24|1402.14|1419.3|1402.2|1419.3|1402.2|1419.21|1402.11|7
1650219120000|2022-04-17 18:12:00|1419.28|1402.18|1419.25|1402.15|1419.28|1402.18|1419.25|1402.15|2
1650219130000|2022-04-17 18:12:10|1419.22|1402.12|1419.35|1402.25|1419.35|1402.25|1419.22|1402.12|8
1650219140000|2022-04-17 18:12:20|1419.34|1402.24|1419.69|1402.59|1419.72|1402.62|1419.34|1402.24|7
1650219150000|2022-04-17 18:12:30|1419.95|1402.85|1419.92|1402.82|1420.04|1402.94|1419.44|1402.34|25
1650219160000|2022-04-17 18:12:40|1419.95|1402.85|1420.14|1403.04|1420.14|1403.04|1419.95|1402.85|13
1650219170000|2022-04-17 18:12:50|1420.13|1403.03|1420.13|1403.03|1420.16|1403.06|1420.09|1402.99|7
1650219180000|2022-04-17 18:13:00|1420.15|1403.05|1419.82|1402.72|1420.16|1403.06|1419.82|1402.72|24
1650219190000|2022-04-17 18:13:10|1419.89|1402.79|1420.16|1403.06|1420.17|1403.07|1419.89|1402.79|17
1650219200000|2022-04-17 18:13:20|1420.17|1403.07|1420.2|1403.1|1420.2|1403.1|1420.11|1403.01|8
1650219210000|2022-04-17 18:13:30|1420.21|1403.11|1420.22|1403.12|1420.22|1403.12|1420.2|1403.1|5
1650219220000|2022-04-17 18:13:40|1420.23|1403.13|1420.4|1403.3|1420.44|1403.34|1420.23|1403.13|10
1650219240000|2022-04-17 18:14:00|1420.38|1403.28|1420.23|1403.13|1420.39|1403.29|1420.21|1403.11|8
1650219250000|2022-04-17 18:14:10|1420.25|1403.15|1419.53|1402.43|1420.27|1403.17|1419.53|1402.43|14
1650219260000|2022-04-17 18:14:20|1419.65|1402.55|1419.59|1402.49|1419.65|1402.55|1419.51|1402.41|6
1650219270000|2022-04-17 18:14:30|1419.64|1402.54|1419.61|1402.51|1419.98|1402.88|1419.61|1402.51|24
1650219280000|2022-04-17 18:14:40|1419.52|1402.42|1419.17|1402.07|1419.53|1402.43|1419.17|1402.07|12
1650219290000|2022-04-17 18:14:50|1419.2|1402.1|1419.25|1402.15|1419.25|1402.15|1419.13|1402.03|14
1650219300000|2022-04-17 18:15:00|1419.23|1402.13|1419.25|1402.15|1419.25|1402.15|1419.12|1402.02|9
1650219310000|2022-04-17 18:15:10|1419.26|1402.16|1418.68|1401.58|1419.26|1402.16|1418.24|1401.14|21
1650219320000|2022-04-17 18:15:20|1418.67|1401.57|1418.64|1401.54|1418.78|1401.68|1418.6|1401.5|13
1650219330000|2022-04-17 18:15:30|1419.15|1402.05|1419.96|1402.86|1419.96|1402.86|1419.15|1402.05|19
1650219340000|2022-04-17 18:15:40|1420.03|1402.93|1420.8|1403.7|1420.88|1403.78|1420.03|1402.93|26
1650219350000|2022-04-17 18:15:50|1420.82|1403.72|1420.84|1403.74|1421.06|1403.96|1420.82|1403.72|15
1650219360000|2022-04-17 18:16:00|1420.83|1403.73|1420.23|1403.13|1420.83|1403.73|1420.23|1403.13|10
1650219370000|2022-04-17 18:16:10|1420.19|1403.09|1419.72|1402.62|1420.19|1403.09|1419.56|1402.46|12
1650219380000|2022-04-17 18:16:20|1419.47|1402.37|1419.42|1402.32|1419.47|1402.37|1419.38|1402.28|4
1650219390000|2022-04-17 18:16:30|1419.38|1402.28|1418.6|1401.5|1419.47|1402.37|1418.56|1401.46|18
1650219400000|2022-04-17 18:16:40|1418.59|1401.49|1418.57|1401.47|1418.6|1401.5|1418.57|1401.47|4
1650219410000|2022-04-17 18:16:50|1418.55|1401.45|1417.95|1400.85|1418.57|1401.47|1417.95|1400.85|15
1650219420000|2022-04-17 18:17:00|1417.79|1400.69|1416.92|1399.82|1417.79|1400.69|1416.92|1399.82|11
1650219430000|2022-04-17 18:17:10|1416.88|1399.78|1416.91|1399.81|1416.91|1399.81|1416.88|1399.78|2
1650219440000|2022-04-17 18:17:20|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1
1650219450000|2022-04-17 18:17:30|1416.68|1399.58|1417.2|1400.1|1417.26|1400.16|1416.65|1399.55|12
1650219460000|2022-04-17 18:17:40|1417.24|1400.14|1417.41|1400.31|1417.41|1400.31|1417.12|1400.02|10
1650219470000|2022-04-17 18:17:50|1417.32|1400.22|1417.83|1400.73|1417.85|1400.75|1417.29|1400.19|8
1650219480000|2022-04-17 18:18:00|1417.9|1400.8|1418.14|1401.04|1418.14|1401.04|1417.9|1400.8|23
1650219490000|2022-04-17 18:18:10|1418.13|1401.03|1418.09|1400.99|1418.13|1401.03|1418.04|1400.94|14
1650219500000|2022-04-17 18:18:20|1418.08|1400.98|1418.11|1401.01|1418.13|1401.03|1418.04|1400.94|9
1650219520000|2022-04-17 18:18:40|1417.95|1400.85|1417.36|1400.26|1417.95|1400.85|1417.36|1400.26|13
1650219530000|2022-04-17 18:18:50|1417.4|1400.3|1416.69|1399.59|1417.4|1400.3|1416.62|1399.52|15
1650219540000|2022-04-17 18:19:00|1416.76|1399.66|1417.43|1400.33|1417.43|1400.33|1416.76|1399.66|19
1650219550000|2022-04-17 18:19:10|1417.63|1400.53|1417.58|1400.48|1417.71|1400.61|1417.55|1400.45|14
1650219560000|2022-04-17 18:19:20|1417.55|1400.45|1417.72|1400.62|1417.72|1400.62|1417.55|1400.45|2
1650219570000|2022-04-17 18:19:30|1417.75|1400.65|1417.76|1400.66|1417.76|1400.66|1417.75|1400.65|4
1650219580000|2022-04-17 18:19:40|1417.59|1400.49|1417.59|1400.49|1417.59|1400.49|1417.59|1400.49|1
1650219590000|2022-04-17 18:19:50|1417.58|1400.48|1417.34|1400.24|1417.58|1400.48|1417.31|1400.21|8
1650219600000|2022-04-17 18:20:00|1417.41|1400.31|1417.41|1400.31|1417.46|1400.36|1417.36|1400.26|10
1650219610000|2022-04-17 18:20:10|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1417.28|1400.18|9
1650219620000|2022-04-17 18:20:20|1417.37|1400.27|1417.44|1400.34|1417.44|1400.34|1417.28|1400.18|4
1650219630000|2022-04-17 18:20:30|1417.33|1400.23|1417.44|1400.34|1417.45|1400.35|1417.32|1400.22|8
1650219640000|2022-04-17 18:20:40|1417.32|1400.22|1417.36|1400.26|1417.44|1400.34|1417.32|1400.22|8
1650219650000|2022-04-17 18:20:50|1417.41|1400.31|1417.36|1400.26|1417.41|1400.31|1417.36|1400.26|8
1650219660000|2022-04-17 18:21:00|1417.31|1400.21|1417.3|1400.2|1417.33|1400.23|1417.21|1400.11|9
1650219670000|2022-04-17 18:21:10|1417.43|1400.33|1417.39|1400.29|1417.5|1400.4|1417.3|1400.2|12
1650219680000|2022-04-17 18:21:20|1417.37|1400.27|1417.93|1400.83|1417.93|1400.83|1417.35|1400.25|16
1650219690000|2022-04-17 18:21:30|1417.94|1400.84|1418.36|1401.26|1418.37|1401.27|1417.92|1400.82|13
1650219700000|2022-04-17 18:21:40|1418.37|1401.27|1419.17|1402.07|1419.17|1402.07|1418.35|1401.25|14
1650219710000|2022-04-17 18:21:50|1419.27|1402.17|1420.26|1403.16|1420.26|1403.16|1419.27|1402.17|17
1650219720000|2022-04-17 18:22:00|1420.4|1403.3|1420.41|1403.31|1420.59|1403.49|1420.4|1403.3|6
1650219730000|2022-04-17 18:22:10|1420.44|1403.34|1419.8|1402.7|1420.5|1403.4|1419.78|1402.68|13
1650219740000|2022-04-17 18:22:20|1419.79|1402.69|1419.6|1402.5|1419.8|1402.7|1419.54|1402.44|14
1650219750000|2022-04-17 18:22:30|1419.88|1402.78|1420.39|1403.29|1420.4|1403.3|1419.88|1402.78|15
1650219760000|2022-04-17 18:22:40|1420.46|1403.36|1420.58|1403.48|1420.62|1403.52|1420.46|1403.36|3
1650219770000|2022-04-17 18:22:50|1420.52|1403.42|1420.81|1403.71|1420.81|1403.71|1420.13|1403.03|18
1650219780000|2022-04-17 18:23:00|1420.8|1403.7|1420.93|1403.83|1420.93|1403.83|1420.8|1403.7|4
1650219790000|2022-04-17 18:23:10|1421.01|1403.91|1421.05|1403.95|1421.06|1403.96|1421.01|1403.91|7
1650219800000|2022-04-17 18:23:20|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1650219810000|2022-04-17 18:23:30|1421.01|1403.91|1420.66|1403.56|1421.01|1403.91|1420.66|1403.56|7
1650219820000|2022-04-17 18:23:40|1420.62|1403.52|1420.23|1403.13|1420.66|1403.56|1420.23|1403.13|9
1650219830000|2022-04-17 18:23:50|1420.22|1403.12|1420.18|1403.08|1420.23|1403.13|1420.18|1403.08|4
1650219840000|2022-04-17 18:24:00|1419.97|1402.87|1419.33|1402.23|1419.97|1402.87|1419.32|1402.22|11
1650219850000|2022-04-17 18:24:10|1419.38|1402.28|1419.4|1402.3|1419.4|1402.3|1419.35|1402.25|7
1650219880000|2022-04-17 18:24:40|1419.52|1402.42|1419.4|1402.3|1419.52|1402.42|1419.4|1402.3|6
1650219890000|2022-04-17 18:24:50|1419.52|1402.42|1420.16|1403.06|1420.16|1403.06|1419.52|1402.42|9
1650219900000|2022-04-17 18:25:00|1420.23|1403.13|1420.39|1403.29|1420.44|1403.34|1420.23|1403.13|4
1650219910000|2022-04-17 18:25:10|1420.24|1403.14|1420.8|1403.7|1420.8|1403.7|1420.24|1403.14|24
1650219920000|2022-04-17 18:25:20|1420.81|1403.71|1420.25|1403.15|1420.83|1403.73|1420.21|1403.11|20
1650219930000|2022-04-17 18:25:30|1420.26|1403.16|1420.25|1403.15|1420.26|1403.16|1420.25|1403.15|8
1650219940000|2022-04-17 18:25:40|1420.24|1403.14|1420.19|1403.09|1420.24|1403.14|1420.19|1403.09|2
1650219950000|2022-04-17 18:25:50|1420.27|1403.17|1420.47|1403.37|1420.48|1403.38|1420.23|1403.13|14
1650219960000|2022-04-17 18:26:00|1420.46|1403.36|1420.12|1403.02|1420.46|1403.36|1420.11|1403.01|13
1650219970000|2022-04-17 18:26:10|1420.13|1403.03|1420.24|1403.14|1420.24|1403.14|1420.13|1403.03|8
1650219980000|2022-04-17 18:26:20|1420.25|1403.15|1420.28|1403.18|1420.3|1403.2|1420.24|1403.14|5
1650219990000|2022-04-17 18:26:30|1420.23|1403.13|1420.19|1403.09|1420.28|1403.18|1420.19|1403.09|5
1650220000000|2022-04-17 18:26:40|1420.21|1403.11|1420.16|1403.06|1420.22|1403.12|1420.16|1403.06|6
1650220010000|2022-04-17 18:26:50|1420.18|1403.08|1420.29|1403.19|1420.29|1403.19|1420.16|1403.06|13
1650220020000|2022-04-17 18:27:00|1420.3|1403.2|1420.26|1403.16|1420.33|1403.23|1420.14|1403.04|8
1650220030000|2022-04-17 18:27:10|1420.32|1403.22|1420.19|1403.09|1420.32|1403.22|1420.18|1403.08|11
1650220040000|2022-04-17 18:27:20|1420.18|1403.08|1419.98|1402.88|1420.19|1403.09|1419.94|1402.84|16
1650220050000|2022-04-17 18:27:30|1419.99|1402.89|1420|1402.9|1420.01|1402.91|1419.94|1402.84|9
1650220060000|2022-04-17 18:27:40|1420.01|1402.91|1420|1402.9|1420.01|1402.91|1420|1402.9|2
1650220070000|2022-04-17 18:27:50|1419.99|1402.89|1419.95|1402.85|1419.99|1402.89|1419.87|1402.77|9
1650220080000|2022-04-17 18:28:00|1419.96|1402.86|1419.97|1402.87|1419.97|1402.87|1419.95|1402.85|5
1650220090000|2022-04-17 18:28:10|1419.96|1402.86|1419.98|1402.88|1419.98|1402.88|1419.94|1402.84|5
1650220100000|2022-04-17 18:28:20|1420.01|1402.91|1420|1402.9|1420.01|1402.91|1420|1402.9|2
1650220110000|2022-04-17 18:28:30|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1419.99|1402.89|1
1650220120000|2022-04-17 18:28:40|1420|1402.9|1420.01|1402.91|1420.01|1402.91|1419.98|1402.88|4
1650220130000|2022-04-17 18:28:50|1419.99|1402.89|1419.39|1402.29|1419.99|1402.89|1419.39|1402.29|6
1650220140000|2022-04-17 18:29:00|1419.34|1402.24|1419.37|1402.27|1419.42|1402.32|1419.32|1402.22|9
1650220150000|2022-04-17 18:29:10|1419.48|1402.38|1419.5|1402.4|1419.5|1402.4|1419.37|1402.27|4
1650220160000|2022-04-17 18:29:20|1419.38|1402.28|1419.38|1402.28|1419.38|1402.28|1419.38|1402.28|1
1650220180000|2022-04-17 18:29:40|1419.39|1402.29|1419.39|1402.29|1419.39|1402.29|1419.39|1402.29|1
1650220190000|2022-04-17 18:29:50|1419.3|1402.2|1419.3|1402.2|1419.3|1402.2|1419.3|1402.2|1
1650220200000|2022-04-17 18:30:00|1419.34|1402.24|1419.3|1402.2|1419.34|1402.24|1419.3|1402.2|2
1650220210000|2022-04-17 18:30:10|1419.26|1402.16|1419.43|1402.33|1419.43|1402.33|1419.26|1402.16|3
1650220220000|2022-04-17 18:30:20|1419.4|1402.3|1419.4|1402.3|1419.4|1402.3|1419.4|1402.3|1
1650220230000|2022-04-17 18:30:30|1419.43|1402.33|1419.43|1402.33|1419.43|1402.33|1419.43|1402.33|1
1650220240000|2022-04-17 18:30:40|1419.33|1402.23|1419.32|1402.22|1419.41|1402.31|1419.29|1402.19|8
1650220250000|2022-04-17 18:30:50|1419.24|1402.14|1419.57|1402.47|1419.59|1402.49|1419.22|1402.12|7
1650220260000|2022-04-17 18:31:00|1419.48|1402.38|1419.33|1402.23|1419.51|1402.41|1419.33|1402.23|10
1650220270000|2022-04-17 18:31:10|1419.38|1402.28|1419.38|1402.28|1419.41|1402.31|1419.38|1402.28|3
1650220280000|2022-04-17 18:31:20|1419.36|1402.26|1419.87|1402.77|1419.88|1402.78|1419.2|1402.1|11
1650220290000|2022-04-17 18:31:30|1419.83|1402.73|1419.93|1402.83|1419.93|1402.83|1419.82|1402.72|3
1650220300000|2022-04-17 18:31:40|1419.96|1402.86|1419.98|1402.88|1420.04|1402.94|1419.93|1402.83|10
1650220310000|2022-04-17 18:31:50|1419.99|1402.89|1420.02|1402.92|1420.02|1402.92|1419.99|1402.89|2
1650220320000|2022-04-17 18:32:00|1420.24|1403.14|1420.28|1403.18|1420.46|1403.36|1420.24|1403.14|14
1650220330000|2022-04-17 18:32:10|1420.38|1403.28|1420.16|1403.06|1420.38|1403.28|1420.16|1403.06|8
1650220340000|2022-04-17 18:32:20|1420.14|1403.04|1420.13|1403.03|1420.16|1403.06|1420.07|1402.97|12
1650220350000|2022-04-17 18:32:30|1420.14|1403.04|1419.95|1402.85|1420.14|1403.04|1419.92|1402.82|19
1650220360000|2022-04-17 18:32:40|1420|1402.9|1420.1|1403|1420.12|1403.02|1420|1402.9|5
1650220370000|2022-04-17 18:32:50|1420.12|1403.02|1420.12|1403.02|1420.12|1403.02|1420.1|1403|5
1650220380000|2022-04-17 18:33:00|1420.1|1403|1420.01|1402.91|1420.1|1403|1420.01|1402.91|3
1650220390000|2022-04-17 18:33:10|1419.96|1402.86|1419.93|1402.83|1419.96|1402.86|1419.92|1402.82|6
1650220400000|2022-04-17 18:33:20|1419.91|1402.81|1420.02|1402.92|1420.05|1402.95|1419.88|1402.78|12
1650220410000|2022-04-17 18:33:30|1420.03|1402.93|1419.41|1402.31|1420.03|1402.93|1419.41|1402.31|14
1650220420000|2022-04-17 18:33:40|1419.47|1402.37|1419.41|1402.31|1419.47|1402.37|1419.41|1402.31|7
1650220430000|2022-04-17 18:33:50|1419.42|1402.32|1419.45|1402.35|1419.45|1402.35|1419.41|1402.31|3
1650220440000|2022-04-17 18:34:00|1419.27|1402.17|1419.08|1401.98|1419.27|1402.17|1419.08|1401.98|8
1650220470000|2022-04-17 18:34:30|1419.09|1401.99|1419.2|1402.1|1419.2|1402.1|1419.09|1401.99|2
1650220490000|2022-04-17 18:34:50|1419.15|1402.05|1419.16|1402.06|1419.16|1402.06|1419.15|1402.05|2
1650220500000|2022-04-17 18:35:00|1419.18|1402.08|1419.21|1402.11|1419.21|1402.11|1419.18|1402.08|3
1650220510000|2022-04-17 18:35:10|1419.2|1402.1|1419.2|1402.1|1419.2|1402.1|1419.2|1402.1|1
1650220520000|2022-04-17 18:35:20|1419.16|1402.06|1419.86|1402.76|1419.88|1402.78|1419.16|1402.06|11
1650220530000|2022-04-17 18:35:30|1419.88|1402.78|1420.02|1402.92|1420.07|1402.97|1419.86|1402.76|13
1650220540000|2022-04-17 18:35:40|1419.98|1402.88|1419.97|1402.87|1420.02|1402.92|1419.97|1402.87|6
1650220550000|2022-04-17 18:35:50|1419.96|1402.86|1419.95|1402.85|1419.97|1402.87|1419.95|1402.85|6
1650220560000|2022-04-17 18:36:00|1419.96|1402.86|1419.92|1402.82|1420.01|1402.91|1419.91|1402.81|11
1650220570000|2022-04-17 18:36:10|1419.94|1402.84|1419.92|1402.82|1419.94|1402.84|1419.92|1402.82|4
1650220580000|2022-04-17 18:36:20|1419.93|1402.83|1419.96|1402.86|1419.96|1402.86|1419.93|1402.83|2
1650220590000|2022-04-17 18:36:30|1419.86|1402.76|1419.46|1402.36|1419.86|1402.76|1419.45|1402.35|8
1650220600000|2022-04-17 18:36:40|1419.47|1402.37|1419.49|1402.39|1419.49|1402.39|1419.47|1402.37|2
1650220610000|2022-04-17 18:36:50|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1
1650220620000|2022-04-17 18:37:00|1419.06|1401.96|1419.18|1402.08|1419.18|1402.08|1419.06|1401.96|6
1650220640000|2022-04-17 18:37:20|1419.19|1402.09|1419.46|1402.36|1419.48|1402.38|1419.19|1402.09|9
1650220650000|2022-04-17 18:37:30|1419.5|1402.4|1419.25|1402.15|1419.5|1402.4|1419.25|1402.15|3
1650220670000|2022-04-17 18:37:50|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1
1650220680000|2022-04-17 18:38:00|1419.16|1402.06|1419.01|1401.91|1419.16|1402.06|1418.95|1401.85|7
1650220690000|2022-04-17 18:38:10|1419.02|1401.92|1419.03|1401.93|1419.03|1401.93|1419|1401.9|4
1650220700000|2022-04-17 18:38:20|1418.82|1401.72|1418.84|1401.74|1418.85|1401.75|1418.82|1401.72|9
1650220710000|2022-04-17 18:38:30|1418.83|1401.73|1418.85|1401.75|1418.85|1401.75|1418.82|1401.72|4
1650220720000|2022-04-17 18:38:40|1418.84|1401.74|1418.85|1401.75|1418.85|1401.75|1418.84|1401.74|4
1650220730000|2022-04-17 18:38:50|1418.84|1401.74|1418.85|1401.75|1418.85|1401.75|1418.84|1401.74|2
1650220740000|2022-04-17 18:39:00|1418.84|1401.74|1418.83|1401.73|1418.84|1401.74|1418.83|1401.73|2
1650220750000|2022-04-17 18:39:10|1418.82|1401.72|1418.83|1401.73|1418.84|1401.74|1418.82|1401.72|5
1650220760000|2022-04-17 18:39:20|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1418.84|1401.74|1
1650220770000|2022-04-17 18:39:30|1418.83|1401.73|1418.34|1401.24|1418.83|1401.73|1418.34|1401.24|8
1650220780000|2022-04-17 18:39:40|1418.3|1401.2|1418.19|1401.09|1418.3|1401.2|1418.19|1401.09|8
1650220790000|2022-04-17 18:39:50|1418.2|1401.1|1418.14|1401.04|1418.23|1401.13|1418.14|1401.04|5
1650220800000|2022-04-17 18:40:00|1418.31|1401.21|1418.28|1401.18|1418.31|1401.21|1418.1|1401|13
1650220810000|2022-04-17 18:40:10|1418.31|1401.21|1418.3|1401.2|1418.33|1401.23|1418.22|1401.12|9
1650220820000|2022-04-17 18:40:20|1418.29|1401.19|1418.32|1401.22|1418.39|1401.29|1418.24|1401.14|20
1650220830000|2022-04-17 18:40:30|1418.38|1401.28|1418.87|1401.77|1418.91|1401.81|1418.24|1401.14|20
1650220840000|2022-04-17 18:40:40|1418.85|1401.75|1418.94|1401.84|1418.97|1401.87|1418.78|1401.68|14
1650220850000|2022-04-17 18:40:50|1418.91|1401.81|1419.04|1401.94|1419.04|1401.94|1418.91|1401.81|6
1650220860000|2022-04-17 18:41:00|1419.05|1401.95|1419.21|1402.11|1419.21|1402.11|1419.05|1401.95|2
1650220870000|2022-04-17 18:41:10|1419.17|1402.07|1419.28|1402.18|1419.28|1402.18|1419.17|1402.07|3
1650220880000|2022-04-17 18:41:20|1419.38|1402.28|1419.94|1402.84|1419.94|1402.84|1419.38|1402.28|11
1650220890000|2022-04-17 18:41:30|1419.92|1402.82|1419.96|1402.86|1419.96|1402.86|1419.86|1402.76|7
1650220910000|2022-04-17 18:41:50|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1
1650220920000|2022-04-17 18:42:00|1420.28|1403.18|1420.32|1403.22|1420.32|1403.22|1420.27|1403.17|6
1650220940000|2022-04-17 18:42:20|1420.36|1403.26|1420.31|1403.21|1420.36|1403.26|1420.31|1403.21|2
1650220960000|2022-04-17 18:42:40|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1
1650220970000|2022-04-17 18:42:50|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1420.2|1403.1|1
1650220980000|2022-04-17 18:43:00|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1
1650220990000|2022-04-17 18:43:10|1420.24|1403.14|1419.7|1402.6|1420.24|1403.14|1419.7|1402.6|12
1650221000000|2022-04-17 18:43:20|1419.67|1402.57|1419.64|1402.54|1419.67|1402.57|1419.49|1402.39|8
1650221030000|2022-04-17 18:43:50|1419.62|1402.52|1419.57|1402.47|1419.62|1402.52|1419.57|1402.47|2
1650221040000|2022-04-17 18:44:00|1419.12|1402.02|1419.11|1402.01|1419.12|1402.02|1419.11|1402.01|2
1650221050000|2022-04-17 18:44:10|1419.1|1402|1418.99|1401.89|1419.1|1402|1418.97|1401.87|9
1650221060000|2022-04-17 18:44:20|1419.02|1401.92|1419.02|1401.92|1419.03|1401.93|1419.02|1401.92|3
1650221070000|2022-04-17 18:44:30|1419.03|1401.93|1419.1|1402|1419.1|1402|1419.02|1401.92|5
1650221080000|2022-04-17 18:44:40|1419.09|1401.99|1419.08|1401.98|1419.1|1402|1419.08|1401.98|5
1650221090000|2022-04-17 18:44:50|1419.07|1401.97|1419.08|1401.98|1419.1|1402|1419.07|1401.97|7
1650221100000|2022-04-17 18:45:00|1419.07|1401.97|1419.11|1402.01|1419.13|1402.03|1419.07|1401.97|4
1650221110000|2022-04-17 18:45:10|1419.13|1402.03|1419.92|1402.82|1419.92|1402.82|1419.13|1402.03|11
1650221120000|2022-04-17 18:45:20|1419.94|1402.84|1419.99|1402.89|1419.99|1402.89|1419.94|1402.84|2
1650221130000|2022-04-17 18:45:30|1420.01|1402.91|1420.31|1403.21|1420.33|1403.23|1420.01|1402.91|9
1650221140000|2022-04-17 18:45:40|1420.81|1403.71|1420.81|1403.71|1420.81|1403.71|1420.81|1403.71|1
1650221150000|2022-04-17 18:45:50|1420.88|1403.78|1420.95|1403.85|1420.96|1403.86|1420.81|1403.71|7
1650221160000|2022-04-17 18:46:00|1420.97|1403.87|1420.33|1403.23|1420.97|1403.87|1420.33|1403.23|11
1650221170000|2022-04-17 18:46:10|1420.31|1403.21|1420.41|1403.31|1420.49|1403.39|1420.31|1403.21|12
1650221180000|2022-04-17 18:46:20|1420.46|1403.36|1420.45|1403.35|1420.46|1403.36|1420.45|1403.35|2
1650221190000|2022-04-17 18:46:30|1420.49|1403.39|1420.24|1403.14|1420.49|1403.39|1420.2|1403.1|6
1650221200000|2022-04-17 18:46:40|1420.25|1403.15|1419.99|1402.89|1420.25|1403.15|1419.99|1402.89|13
1650221210000|2022-04-17 18:46:50|1420|1402.9|1419.56|1402.46|1420.03|1402.93|1419.36|1402.26|21
1650221220000|2022-04-17 18:47:00|1419.49|1402.39|1419.45|1402.35|1419.54|1402.44|1419.45|1402.35|14
1650221240000|2022-04-17 18:47:20|1419.44|1402.34|1419.43|1402.33|1419.44|1402.34|1419.43|1402.33|2
1650221250000|2022-04-17 18:47:30|1419.47|1402.37|1419.45|1402.35|1419.47|1402.37|1419.45|1402.35|3
1650221260000|2022-04-17 18:47:40|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1419.46|1402.36|1
1650221270000|2022-04-17 18:47:50|1419.44|1402.34|1419.22|1402.12|1419.44|1402.34|1419.22|1402.12|6
1650221280000|2022-04-17 18:48:00|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1
1650221300000|2022-04-17 18:48:20|1419.14|1402.04|1419.14|1402.04|1419.14|1402.04|1419.14|1402.04|1
1650221340000|2022-04-17 18:49:00|1419.13|1402.03|1418.89|1401.79|1419.13|1402.03|1418.88|1401.78|6
1650221350000|2022-04-17 18:49:10|1418.87|1401.77|1418.81|1401.71|1418.87|1401.77|1418.8|1401.7|3
1650221370000|2022-04-17 18:49:30|1418.94|1401.84|1419.08|1401.98|1419.08|1401.98|1418.94|1401.84|3
1650221380000|2022-04-17 18:49:40|1419.09|1401.99|1419.22|1402.12|1419.22|1402.12|1419.08|1401.98|9
1650221390000|2022-04-17 18:49:50|1419.2|1402.1|1419.92|1402.82|1419.92|1402.82|1419.2|1402.1|7
1650221400000|2022-04-17 18:50:00|1419.96|1402.86|1419.93|1402.83|1419.96|1402.86|1419.82|1402.72|10
1650221410000|2022-04-17 18:50:10|1419.94|1402.84|1419.92|1402.82|1419.94|1402.84|1419.78|1402.68|9
1650221420000|2022-04-17 18:50:20|1419.93|1402.83|1420.06|1402.96|1420.06|1402.96|1419.78|1402.68|15
1650221430000|2022-04-17 18:50:30|1420|1402.9|1418.93|1401.83|1420.06|1402.96|1418.93|1401.83|21
1650221450000|2022-04-17 18:50:50|1418.98|1401.88|1418.73|1401.63|1419.03|1401.93|1418.73|1401.63|6
1650221460000|2022-04-17 18:51:00|1418.72|1401.62|1418.52|1401.42|1418.74|1401.64|1418.52|1401.42|3
1650221470000|2022-04-17 18:51:10|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1418.54|1401.44|1
1650221480000|2022-04-17 18:51:20|1418.53|1401.43|1418.6|1401.5|1418.6|1401.5|1418.53|1401.43|2
1650221490000|2022-04-17 18:51:30|1418.59|1401.49|1418.67|1401.57|1418.67|1401.57|1418.59|1401.49|7
1650221500000|2022-04-17 18:51:40|1418.66|1401.56|1418.67|1401.57|1418.67|1401.57|1418.66|1401.56|2
1650221510000|2022-04-17 18:51:50|1418.61|1401.51|1419.06|1401.96|1419.06|1401.96|1418.61|1401.51|7
1650221520000|2022-04-17 18:52:00|1419.13|1402.03|1419.12|1402.02|1419.28|1402.18|1419.11|1402.01|9
1650221530000|2022-04-17 18:52:10|1419.18|1402.08|1419.25|1402.15|1419.25|1402.15|1419.18|1402.08|5
1650221540000|2022-04-17 18:52:20|1419.24|1402.14|1419.23|1402.13|1419.24|1402.14|1419.19|1402.09|3
1650221550000|2022-04-17 18:52:30|1419.22|1402.12|1419.19|1402.09|1419.23|1402.13|1419.19|1402.09|4
1650221560000|2022-04-17 18:52:40|1419.16|1402.06|1419.15|1402.05|1419.16|1402.06|1419.15|1402.05|2
1650221570000|2022-04-17 18:52:50|1419.05|1401.95|1419.15|1402.05|1419.2|1402.1|1419.05|1401.95|8
1650221580000|2022-04-17 18:53:00|1419.14|1402.04|1419.11|1402.01|1419.19|1402.09|1419.05|1401.95|7
1650221590000|2022-04-17 18:53:10|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1
1650221600000|2022-04-17 18:53:20|1419.05|1401.95|1418.41|1401.31|1419.05|1401.95|1418.41|1401.31|14
1650221610000|2022-04-17 18:53:30|1418.43|1401.33|1418.25|1401.15|1418.47|1401.37|1418.14|1401.04|18
1650221620000|2022-04-17 18:53:40|1418.24|1401.14|1418.31|1401.21|1418.32|1401.22|1418.24|1401.14|3
1650221630000|2022-04-17 18:53:50|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1
1650221640000|2022-04-17 18:54:00|1418.47|1401.37|1418.47|1401.37|1418.47|1401.37|1418.47|1401.37|1
1650221660000|2022-04-17 18:54:20|1418.19|1401.09|1418.21|1401.11|1418.47|1401.37|1418.19|1401.09|10
1650221670000|2022-04-17 18:54:30|1418.32|1401.22|1418.46|1401.36|1418.46|1401.36|1418.32|1401.22|7
1650221680000|2022-04-17 18:54:40|1418.48|1401.38|1418.48|1401.38|1418.48|1401.38|1418.48|1401.38|1
1650221690000|2022-04-17 18:54:50|1418.47|1401.37|1418.47|1401.37|1418.47|1401.37|1418.47|1401.37|1
1650221700000|2022-04-17 18:55:00|1418.48|1401.38|1418.14|1401.04|1418.48|1401.38|1418.14|1401.04|13
1650221710000|2022-04-17 18:55:10|1418.17|1401.07|1418.08|1400.98|1418.19|1401.09|1418.08|1400.98|10
1650221720000|2022-04-17 18:55:20|1417.96|1400.86|1417.59|1400.49|1417.96|1400.86|1417.55|1400.45|13
1650221730000|2022-04-17 18:55:30|1417.26|1400.16|1417.26|1400.16|1417.38|1400.28|1417.26|1400.16|6
1650221740000|2022-04-17 18:55:40|1417.2|1400.1|1417.07|1399.97|1417.2|1400.1|1417.07|1399.97|8
1650221780000|2022-04-17 18:56:20|1417.08|1399.98|1417.15|1400.05|1417.17|1400.07|1417.08|1399.98|9
1650221790000|2022-04-17 18:56:30|1417.14|1400.04|1417.16|1400.06|1417.2|1400.1|1417.14|1400.04|5
1650221800000|2022-04-17 18:56:40|1417.14|1400.04|1417.09|1399.99|1417.14|1400.04|1417.09|1399.99|2
1650221810000|2022-04-17 18:56:50|1417.12|1400.02|1417.26|1400.16|1417.26|1400.16|1417.11|1400.01|3
1650221820000|2022-04-17 18:57:00|1417.33|1400.23|1417.33|1400.23|1417.33|1400.23|1417.33|1400.23|1
1650221830000|2022-04-17 18:57:10|1417.35|1400.25|1417.34|1400.24|1417.35|1400.25|1417.34|1400.24|2
1650221840000|2022-04-17 18:57:20|1417.35|1400.25|1417.33|1400.23|1417.35|1400.25|1417.33|1400.23|2
1650221850000|2022-04-17 18:57:30|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1
1650221860000|2022-04-17 18:57:40|1417.37|1400.27|1417.37|1400.27|1417.37|1400.27|1417.37|1400.27|1
1650221870000|2022-04-17 18:57:50|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1
1650221880000|2022-04-17 18:58:00|1417.07|1399.97|1417.06|1399.96|1417.09|1399.99|1417.06|1399.96|6
1650221890000|2022-04-17 18:58:10|1417.03|1399.93|1417.03|1399.93|1417.03|1399.93|1417.03|1399.93|1
1650221900000|2022-04-17 18:58:20|1417|1399.9|1417|1399.9|1417|1399.9|1417|1399.9|1
1650221910000|2022-04-17 18:58:30|1417.07|1399.97|1417.77|1400.67|1417.78|1400.68|1417.07|1399.97|19
1650221920000|2022-04-17 18:58:40|1417.76|1400.66|1417.69|1400.59|1417.76|1400.66|1417.68|1400.58|6
1650221930000|2022-04-17 18:58:50|1417.7|1400.6|1417.7|1400.6|1417.71|1400.61|1417.7|1400.6|5
1650221940000|2022-04-17 18:59:00|1417.74|1400.64|1417.8|1400.7|1417.8|1400.7|1417.74|1400.64|2
1650221960000|2022-04-17 18:59:20|1417.81|1400.71|1417.81|1400.71|1417.81|1400.71|1417.81|1400.71|1
1650221970000|2022-04-17 18:59:30|1417.8|1400.7|1417.83|1400.73|1417.85|1400.75|1417.8|1400.7|5
1650221990000|2022-04-17 18:59:50|1417.84|1400.74|1417.84|1400.74|1417.84|1400.74|1417.83|1400.73|3
1650222000000|2022-04-17 19:00:00|1417.83|1400.73|1417.08|1399.98|1417.84|1400.74|1417.08|1399.98|15
1650222020000|2022-04-17 19:00:20|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1
1650222030000|2022-04-17 19:00:30|1417.1|1400|1417.1|1400|1417.1|1400|1417.1|1400|1
1650222060000|2022-04-17 19:01:00|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1
1650222090000|2022-04-17 19:01:30|1417.08|1399.98|1417.08|1399.98|1417.08|1399.98|1417.08|1399.98|1
1650222120000|2022-04-17 19:02:00|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1417.09|1399.99|1
1650222130000|2022-04-17 19:02:10|1417.07|1399.97|1417.01|1399.91|1417.07|1399.97|1417.01|1399.91|3
1650222140000|2022-04-17 19:02:20|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1
1650222150000|2022-04-17 19:02:30|1417.13|1400.03|1417.07|1399.97|1417.13|1400.03|1417.07|1399.97|3
1650222170000|2022-04-17 19:02:50|1417.08|1399.98|1417.13|1400.03|1417.13|1400.03|1417.08|1399.98|4
1650222180000|2022-04-17 19:03:00|1417.12|1400.02|1417.1|1400|1417.15|1400.05|1417.1|1400|7
1650222190000|2022-04-17 19:03:10|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.11|1400.01|3
1650222200000|2022-04-17 19:03:20|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1417.12|1400.02|5
1650222210000|2022-04-17 19:03:30|1417.14|1400.04|1417.16|1400.06|1417.16|1400.06|1417.14|1400.04|9
1650222220000|2022-04-17 19:03:40|1417.15|1400.05|1417.15|1400.05|1417.16|1400.06|1417.15|1400.05|3
1650222230000|2022-04-17 19:03:50|1417.16|1400.06|1417.18|1400.08|1417.18|1400.08|1417.15|1400.05|5
1650222240000|2022-04-17 19:04:00|1417.65|1400.55|1417.94|1400.84|1417.94|1400.84|1417.65|1400.55|9
1650222250000|2022-04-17 19:04:10|1418.19|1401.09|1418.2|1401.1|1418.2|1401.1|1418.12|1401.02|7
1650222260000|2022-04-17 19:04:20|1418.18|1401.08|1418.78|1401.68|1418.81|1401.71|1418.18|1401.08|12
1650222270000|2022-04-17 19:04:30|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1650222290000|2022-04-17 19:04:50|1419.04|1401.94|1419.1|1402|1419.1|1402|1419.04|1401.94|7
1650222300000|2022-04-17 19:05:00|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1
1650222310000|2022-04-17 19:05:10|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1650222330000|2022-04-17 19:05:30|1419.03|1401.93|1418.36|1401.26|1419.04|1401.94|1418.36|1401.26|14
1650222340000|2022-04-17 19:05:40|1418.29|1401.19|1418.19|1401.09|1418.29|1401.19|1418.19|1401.09|2
1650222350000|2022-04-17 19:05:50|1418.2|1401.1|1418.19|1401.09|1418.2|1401.1|1418.19|1401.09|2
1650222360000|2022-04-17 19:06:00|1418.14|1401.04|1417.18|1400.08|1418.14|1401.04|1417.17|1400.07|23
1650222370000|2022-04-17 19:06:10|1417.16|1400.06|1416.71|1399.61|1417.16|1400.06|1416.71|1399.61|13
1650222380000|2022-04-17 19:06:20|1416.49|1399.39|1416.49|1399.39|1416.49|1399.39|1416.49|1399.39|1
1650222400000|2022-04-17 19:06:40|1416.5|1399.4|1416.5|1399.4|1416.5|1399.4|1416.5|1399.4|1
1650222410000|2022-04-17 19:06:50|1416.43|1399.33|1416.47|1399.37|1416.47|1399.37|1416.43|1399.33|2
1650222420000|2022-04-17 19:07:00|1416.5|1399.4|1416.5|1399.4|1416.5|1399.4|1416.5|1399.4|1
1650222430000|2022-04-17 19:07:10|1416.51|1399.41|1417.01|1399.91|1417.05|1399.95|1416.44|1399.34|17
1650222440000|2022-04-17 19:07:20|1416.98|1399.88|1416.98|1399.88|1417.03|1399.93|1416.96|1399.86|13
1650222450000|2022-04-17 19:07:30|1417.03|1399.93|1416.99|1399.89|1417.05|1399.95|1416.99|1399.89|11
1650222460000|2022-04-17 19:07:40|1416.98|1399.88|1416.9|1399.8|1416.98|1399.88|1416.9|1399.8|12
1650222470000|2022-04-17 19:07:50|1416.97|1399.87|1416.95|1399.85|1416.99|1399.89|1416.9|1399.8|8
1650222480000|2022-04-17 19:08:00|1416.92|1399.82|1416.62|1399.52|1416.92|1399.82|1416.59|1399.49|5
1650222490000|2022-04-17 19:08:10|1416.63|1399.53|1416.62|1399.52|1416.63|1399.53|1416.62|1399.52|4
1650222500000|2022-04-17 19:08:20|1416.57|1399.47|1416.57|1399.47|1416.57|1399.47|1416.57|1399.47|1
1650222510000|2022-04-17 19:08:30|1416.46|1399.36|1416.46|1399.36|1416.46|1399.36|1416.46|1399.36|1
1650222520000|2022-04-17 19:08:40|1416.45|1399.35|1416.52|1399.42|1416.56|1399.46|1416.45|1399.35|9
1650222530000|2022-04-17 19:08:50|1416.53|1399.43|1417.07|1399.97|1417.1|1400|1416.53|1399.43|10
1650222540000|2022-04-17 19:09:00|1417.06|1399.96|1417.15|1400.05|1417.25|1400.15|1417.06|1399.96|6
1650222550000|2022-04-17 19:09:10|1417.13|1400.03|1417.1|1400|1417.14|1400.04|1417.08|1399.98|5
1650222560000|2022-04-17 19:09:20|1417.09|1399.99|1417.14|1400.04|1417.14|1400.04|1417.09|1399.99|4
1650222570000|2022-04-17 19:09:30|1417.19|1400.09|1417.26|1400.16|1417.27|1400.17|1417.19|1400.09|5
1650222580000|2022-04-17 19:09:40|1417.27|1400.17|1417.34|1400.24|1417.34|1400.24|1417.27|1400.17|5
1650222590000|2022-04-17 19:09:50|1417.36|1400.26|1417.34|1400.24|1417.36|1400.26|1417.34|1400.24|2
1650222600000|2022-04-17 19:10:00|1417.26|1400.16|1417.31|1400.21|1417.31|1400.21|1417.24|1400.14|5
1650222610000|2022-04-17 19:10:10|1417.34|1400.24|1417.29|1400.19|1417.34|1400.24|1417.29|1400.19|2
1650222620000|2022-04-17 19:10:20|1417.27|1400.17|1417.32|1400.22|1417.32|1400.22|1417.27|1400.17|3
1650222630000|2022-04-17 19:10:30|1417.31|1400.21|1417.28|1400.18|1417.34|1400.24|1417.28|1400.18|9
1650222640000|2022-04-17 19:10:40|1417.27|1400.17|1417.09|1399.99|1417.27|1400.17|1417.06|1399.96|13
1650222650000|2022-04-17 19:10:50|1417.14|1400.04|1417.1|1400|1417.14|1400.04|1417.1|1400|3
1650222660000|2022-04-17 19:11:00|1417.23|1400.13|1417.23|1400.13|1417.23|1400.13|1417.22|1400.12|3
1650222670000|2022-04-17 19:11:10|1417.22|1400.12|1417.23|1400.13|1417.23|1400.13|1417.22|1400.12|2
1650222680000|2022-04-17 19:11:20|1417.22|1400.12|1417.33|1400.23|1417.35|1400.25|1417.22|1400.12|10
1650222700000|2022-04-17 19:11:40|1417.32|1400.22|1417.32|1400.22|1417.4|1400.3|1417.32|1400.22|4
1650222710000|2022-04-17 19:11:50|1417.36|1400.26|1417.36|1400.26|1417.36|1400.26|1417.36|1400.26|1
1650222720000|2022-04-17 19:12:00|1417.3|1400.2|1417.3|1400.2|1417.3|1400.2|1417.3|1400.2|1
1650222730000|2022-04-17 19:12:10|1417.29|1400.19|1417.33|1400.23|1417.33|1400.23|1417.29|1400.19|3
1650222740000|2022-04-17 19:12:20|1417.29|1400.19|1417.31|1400.21|1417.31|1400.21|1417.29|1400.19|2
1650222750000|2022-04-17 19:12:30|1417.32|1400.22|1417.31|1400.21|1417.32|1400.22|1417.3|1400.2|4
1650222760000|2022-04-17 19:12:40|1417.34|1400.24|1417.34|1400.24|1417.34|1400.24|1417.34|1400.24|1
1650222770000|2022-04-17 19:12:50|1417.41|1400.31|1417.41|1400.31|1417.41|1400.31|1417.41|1400.31|1
1650222790000|2022-04-17 19:13:10|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1417.38|1400.28|1
1650222800000|2022-04-17 19:13:20|1417.28|1400.18|1417.28|1400.18|1417.28|1400.18|1417.28|1400.18|1
1650222810000|2022-04-17 19:13:30|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1
1650222820000|2022-04-17 19:13:40|1417.23|1400.13|1417.22|1400.12|1417.23|1400.13|1417.22|1400.12|2
1650222830000|2022-04-17 19:13:50|1417.23|1400.13|1417.22|1400.12|1417.23|1400.13|1417.22|1400.12|6
1650222840000|2022-04-17 19:14:00|1417.23|1400.13|1417.41|1400.31|1417.44|1400.34|1417.22|1400.12|12
1650222850000|2022-04-17 19:14:10|1417.36|1400.26|1417.36|1400.26|1417.46|1400.36|1417.36|1400.26|5
1650222860000|2022-04-17 19:14:20|1417.46|1400.36|1417.37|1400.27|1417.46|1400.36|1417.31|1400.21|10
1650222870000|2022-04-17 19:14:30|1417.22|1400.12|1417.24|1400.14|1417.24|1400.14|1417.21|1400.11|4
1650222880000|2022-04-17 19:14:40|1417.26|1400.16|1417.26|1400.16|1417.26|1400.16|1417.26|1400.16|1
1650222890000|2022-04-17 19:14:50|1417.25|1400.15|1417.23|1400.13|1417.25|1400.15|1417.22|1400.12|5
1650222900000|2022-04-17 19:15:00|1417.19|1400.09|1415.66|1398.56|1417.19|1400.09|1415.66|1398.56|15
1650222910000|2022-04-17 19:15:10|1415.67|1398.57|1416.24|1399.14|1416.24|1399.14|1415.67|1398.57|16
1650222920000|2022-04-17 19:15:20|1416.25|1399.15|1416.26|1399.16|1416.28|1399.18|1416.25|1399.15|4
1650222930000|2022-04-17 19:15:30|1416.28|1399.18|1416.57|1399.47|1416.58|1399.48|1416.28|1399.18|17
1650222940000|2022-04-17 19:15:40|1416.83|1399.73|1416.94|1399.84|1416.94|1399.84|1416.49|1399.39|13
1650222950000|2022-04-17 19:15:50|1416.92|1399.82|1417|1399.9|1417|1399.9|1416.89|1399.79|8
1650222960000|2022-04-17 19:16:00|1417.01|1399.91|1417.23|1400.13|1417.23|1400.13|1417.01|1399.91|11
1650222970000|2022-04-17 19:16:10|1417.26|1400.16|1417.26|1400.16|1417.26|1400.16|1417.26|1400.16|1
1650222980000|2022-04-17 19:16:20|1417.3|1400.2|1418.13|1401.03|1418.13|1401.03|1417.3|1400.2|10
1650222990000|2022-04-17 19:16:30|1418.15|1401.05|1418.17|1401.07|1418.18|1401.08|1418.14|1401.04|12
1650223000000|2022-04-17 19:16:40|1418.45|1401.35|1418.28|1401.18|1418.45|1401.35|1418.28|1401.18|8
1650223010000|2022-04-17 19:16:50|1418.29|1401.19|1418.3|1401.2|1418.3|1401.2|1418.29|1401.19|2
1650223020000|2022-04-17 19:17:00|1418.29|1401.19|1418.37|1401.27|1418.39|1401.29|1418.29|1401.19|6
1650223030000|2022-04-17 19:17:10|1418.38|1401.28|1418.3|1401.2|1418.38|1401.28|1418.29|1401.19|17
1650223040000|2022-04-17 19:17:20|1418.27|1401.17|1418.14|1401.04|1418.27|1401.17|1418.12|1401.02|5
1650223050000|2022-04-17 19:17:30|1418.15|1401.05|1418.15|1401.05|1418.18|1401.08|1418.15|1401.05|3
1650223060000|2022-04-17 19:17:40|1418.17|1401.07|1418.17|1401.07|1418.18|1401.08|1418.17|1401.07|3
1650223070000|2022-04-17 19:17:50|1418.23|1401.13|1418.31|1401.21|1418.34|1401.24|1418.18|1401.08|7
1650223080000|2022-04-17 19:18:00|1418.27|1401.17|1418.25|1401.15|1418.31|1401.21|1418.25|1401.15|3
1650223090000|2022-04-17 19:18:10|1418.24|1401.14|1418.26|1401.16|1418.26|1401.16|1418.22|1401.12|7
1650223100000|2022-04-17 19:18:20|1418.25|1401.15|1418.29|1401.19|1418.29|1401.19|1418.22|1401.12|6
1650223110000|2022-04-17 19:18:30|1418.24|1401.14|1418.34|1401.24|1418.34|1401.24|1418.24|1401.14|6
1650223130000|2022-04-17 19:18:50|1418.48|1401.38|1418.48|1401.38|1418.48|1401.38|1418.48|1401.38|1
1650223140000|2022-04-17 19:19:00|1418.43|1401.33|1418.35|1401.25|1418.43|1401.33|1418.34|1401.24|11
1650223160000|2022-04-17 19:19:20|1418.39|1401.29|1418.36|1401.26|1418.4|1401.3|1418.34|1401.24|5
1650223190000|2022-04-17 19:19:50|1418.39|1401.29|1418.4|1401.3|1418.4|1401.3|1418.39|1401.29|2
1650223200000|2022-04-17 19:20:00|1418.38|1401.28|1418.31|1401.21|1418.4|1401.3|1418.31|1401.21|7
1650223210000|2022-04-17 19:20:10|1418.32|1401.22|1418.24|1401.14|1418.32|1401.22|1418.23|1401.13|7
1650223220000|2022-04-17 19:20:20|1418.26|1401.16|1418.26|1401.16|1418.26|1401.16|1418.24|1401.14|4
1650223230000|2022-04-17 19:20:30|1418.25|1401.15|1418.25|1401.15|1418.25|1401.15|1418.25|1401.15|1
1650223240000|2022-04-17 19:20:40|1418.24|1401.14|1418.19|1401.09|1418.24|1401.14|1418.18|1401.08|10
1650223250000|2022-04-17 19:20:50|1418.23|1401.13|1418.31|1401.21|1418.31|1401.21|1418.19|1401.09|9
1650223260000|2022-04-17 19:21:00|1418.43|1401.33|1418.35|1401.25|1418.43|1401.33|1418.35|1401.25|4
1650223270000|2022-04-17 19:21:10|1418.29|1401.19|1418.12|1401.02|1418.29|1401.19|1418.07|1400.97|13
1650223280000|2022-04-17 19:21:20|1418.08|1400.98|1418.07|1400.97|1418.08|1400.98|1418.07|1400.97|2
1650223290000|2022-04-17 19:21:30|1418.13|1401.03|1418.06|1400.96|1418.13|1401.03|1418.05|1400.95|5
1650223300000|2022-04-17 19:21:40|1418.07|1400.97|1418.08|1400.98|1418.09|1400.99|1418.07|1400.97|4
1650223310000|2022-04-17 19:21:50|1418.09|1400.99|1418.15|1401.05|1418.15|1401.05|1418.09|1400.99|3
1650223320000|2022-04-17 19:22:00|1418.13|1401.03|1418.13|1401.03|1418.13|1401.03|1418.13|1401.03|1
1650223340000|2022-04-17 19:22:20|1418.14|1401.04|1418.13|1401.03|1418.14|1401.04|1418.13|1401.03|2
1650223350000|2022-04-17 19:22:30|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1
1650223360000|2022-04-17 19:22:40|1418.03|1400.93|1418.01|1400.91|1418.04|1400.94|1418.01|1400.91|4
1650223370000|2022-04-17 19:22:50|1418.19|1401.09|1418.19|1401.09|1418.2|1401.1|1418.19|1401.09|3
1650223380000|2022-04-17 19:23:00|1418.15|1401.05|1418.14|1401.04|1418.15|1401.05|1418.14|1401.04|2
1650223390000|2022-04-17 19:23:10|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1
1650223400000|2022-04-17 19:23:20|1418.13|1401.03|1418.17|1401.07|1418.17|1401.07|1418.1|1401|6
1650223410000|2022-04-17 19:23:30|1418.16|1401.06|1418.18|1401.08|1418.2|1401.1|1418.14|1401.04|9
1650223420000|2022-04-17 19:23:40|1418.17|1401.07|1418.19|1401.09|1418.19|1401.09|1418.17|1401.07|6
1650223430000|2022-04-17 19:23:50|1418.18|1401.08|1418.19|1401.09|1418.19|1401.09|1418.18|1401.08|6
1650223440000|2022-04-17 19:24:00|1418.15|1401.05|1418.16|1401.06|1418.16|1401.06|1418.11|1401.01|4
1650223450000|2022-04-17 19:24:10|1418.36|1401.26|1418.36|1401.26|1418.36|1401.26|1418.36|1401.26|1
1650223460000|2022-04-17 19:24:20|1418.42|1401.32|1418.42|1401.32|1418.42|1401.32|1418.42|1401.32|1
1650223470000|2022-04-17 19:24:30|1418.43|1401.33|1418.42|1401.32|1418.43|1401.33|1418.42|1401.32|2
1650223480000|2022-04-17 19:24:40|1418.3|1401.2|1418.26|1401.16|1418.3|1401.2|1418.26|1401.16|2
1650223490000|2022-04-17 19:24:50|1418.27|1401.17|1418.27|1401.17|1418.27|1401.17|1418.27|1401.17|1
1650223500000|2022-04-17 19:25:00|1418.26|1401.16|1418.26|1401.16|1418.26|1401.16|1418.26|1401.16|1
1650223520000|2022-04-17 19:25:20|1418.28|1401.18|1418.26|1401.16|1418.28|1401.18|1418.26|1401.16|2
1650223530000|2022-04-17 19:25:30|1418.28|1401.18|1418.27|1401.17|1418.4|1401.3|1418.24|1401.14|4
1650223540000|2022-04-17 19:25:40|1418.28|1401.18|1418.25|1401.15|1418.28|1401.18|1418.25|1401.15|3
1650223550000|2022-04-17 19:25:50|1418.26|1401.16|1418.25|1401.15|1418.26|1401.16|1418.25|1401.15|2
1650223560000|2022-04-17 19:26:00|1418.26|1401.16|1418.25|1401.15|1418.26|1401.16|1418.25|1401.15|2
1650223570000|2022-04-17 19:26:10|1418.26|1401.16|1418.25|1401.15|1418.26|1401.16|1418.25|1401.15|2
1650223590000|2022-04-17 19:26:30|1418.28|1401.18|1418.28|1401.18|1418.28|1401.18|1418.28|1401.18|1
1650223600000|2022-04-17 19:26:40|1418.26|1401.16|1418.23|1401.13|1418.26|1401.16|1418.23|1401.13|3
1650223610000|2022-04-17 19:26:50|1418.21|1401.11|1418.18|1401.08|1418.21|1401.11|1418.13|1401.03|7
1650223620000|2022-04-17 19:27:00|1418.28|1401.18|1418.32|1401.22|1418.32|1401.22|1418.28|1401.18|3
1650223630000|2022-04-17 19:27:10|1418.34|1401.24|1418.34|1401.24|1418.34|1401.24|1418.34|1401.24|1
1650223670000|2022-04-17 19:27:50|1418.23|1401.13|1418.74|1401.64|1418.74|1401.64|1418.23|1401.13|7
1650223680000|2022-04-17 19:28:00|1418.71|1401.61|1418.14|1401.04|1418.73|1401.63|1418.14|1401.04|16
1650223700000|2022-04-17 19:28:20|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1
1650223710000|2022-04-17 19:28:30|1418.31|1401.21|1418.15|1401.05|1418.31|1401.21|1418.11|1401.01|7
1650223720000|2022-04-17 19:28:40|1418.9|1400.3|1418.89|1400.29|1418.9|1400.3|1418.89|1400.29|2
1650223740000|2022-04-17 19:29:00|1418.88|1400.28|1418.92|1400.32|1418.92|1400.32|1418.84|1400.24|6
1650223750000|2022-04-17 19:29:10|1418.96|1400.36|1418.96|1400.36|1418.96|1400.36|1418.96|1400.36|1
1650223760000|2022-04-17 19:29:20|1418.98|1400.38|1419.36|1400.76|1419.36|1400.76|1418.98|1400.38|5
1650223770000|2022-04-17 19:29:30|1419.35|1400.75|1419.62|1401.02|1419.62|1401.02|1419.35|1400.75|5
1650223790000|2022-04-17 19:29:50|1419.6|1401|1419.55|1400.95|1419.6|1401|1419.55|1400.95|3
1650223800000|2022-04-17 19:30:00|1419.52|1400.92|1418.99|1400.39|1419.52|1400.92|1418.99|1400.39|9
1650223810000|2022-04-17 19:30:10|1419.02|1400.42|1418.96|1400.36|1419.02|1400.42|1418.96|1400.36|4
1650223820000|2022-04-17 19:30:20|1418.97|1400.37|1418.95|1400.35|1419.03|1400.43|1418.93|1400.33|11
1650223830000|2022-04-17 19:30:30|1418.97|1400.37|1419.31|1400.71|1419.31|1400.71|1418.97|1400.37|3
1650223840000|2022-04-17 19:30:40|1419.28|1400.68|1419.25|1400.65|1419.28|1400.68|1419.19|1400.59|6
1650223850000|2022-04-17 19:30:50|1419.3|1400.7|1419.5|1400.9|1419.5|1400.9|1419.3|1400.7|3
1650223860000|2022-04-17 19:31:00|1419.55|1400.95|1419.5|1400.9|1419.61|1401.01|1419.5|1400.9|6
1650223870000|2022-04-17 19:31:10|1419.54|1400.94|1419.54|1400.94|1419.54|1400.94|1419.54|1400.94|1
1650223880000|2022-04-17 19:31:20|1419.55|1400.95|1419.65|1401.05|1419.65|1401.05|1419.55|1400.95|4
1650223890000|2022-04-17 19:31:30|1419.66|1401.06|1419.66|1401.06|1419.67|1401.07|1419.66|1401.06|3
1650223910000|2022-04-17 19:31:50|1419.83|1401.23|1419.83|1401.23|1419.83|1401.23|1419.83|1401.23|1
1650223920000|2022-04-17 19:32:00|1419.84|1401.24|1419.84|1401.24|1419.84|1401.24|1419.84|1401.24|1
1650223930000|2022-04-17 19:32:10|1419.82|1401.22|1419.83|1401.23|1419.83|1401.23|1419.81|1401.21|3
1650223980000|2022-04-17 19:33:00|1419.76|1401.16|1419.76|1401.16|1419.76|1401.16|1419.76|1401.16|1
1650223990000|2022-04-17 19:33:10|1419.74|1401.14|1419.74|1401.14|1419.74|1401.14|1419.74|1401.14|1
1650224000000|2022-04-17 19:33:20|1419.7|1401.1|1419.7|1401.1|1419.72|1401.12|1419.55|1400.95|8
1650224010000|2022-04-17 19:33:30|1419.64|1401.04|1419.28|1400.68|1419.64|1401.04|1419.28|1400.68|10
1650224020000|2022-04-17 19:33:40|1419.27|1400.67|1419.38|1400.78|1419.38|1400.78|1419.27|1400.67|4
1650224030000|2022-04-17 19:33:50|1419.32|1400.72|1419.12|1400.52|1419.32|1400.72|1419.12|1400.52|2
1650224050000|2022-04-17 19:34:10|1419.13|1400.53|1419.11|1400.51|1419.2|1400.6|1419.11|1400.51|7
1650224070000|2022-04-17 19:34:30|1419.03|1400.43|1419.03|1400.43|1419.05|1400.45|1419.03|1400.43|3
1650224090000|2022-04-17 19:34:50|1419.05|1400.45|1419.05|1400.45|1419.05|1400.45|1419.05|1400.45|1
1650224100000|2022-04-17 19:35:00|1419.03|1400.43|1419.01|1400.41|1419.03|1400.43|1419.01|1400.41|4
1650224110000|2022-04-17 19:35:10|1419.03|1400.43|1419.42|1400.82|1419.42|1400.82|1419.03|1400.43|9
1650224120000|2022-04-17 19:35:20|1419.4|1400.8|1419.74|1401.14|1419.74|1401.14|1419.4|1400.8|7
1650224130000|2022-04-17 19:35:30|1419.77|1401.17|1419.77|1401.17|1419.77|1401.17|1419.77|1401.17|1
1650224150000|2022-04-17 19:35:50|1419.76|1401.16|1419.77|1401.17|1419.77|1401.17|1419.75|1401.15|4
1650224160000|2022-04-17 19:36:00|1419.79|1401.19|1419.79|1401.19|1419.79|1401.19|1419.78|1401.18|3
1650224170000|2022-04-17 19:36:10|1419.78|1401.18|1419.78|1401.18|1419.79|1401.19|1419.76|1401.16|6
1650224200000|2022-04-17 19:36:40|1419.79|1401.19|1419.77|1401.17|1419.79|1401.19|1419.77|1401.17|2
1650224210000|2022-04-17 19:36:50|1419.78|1401.18|1419.77|1401.17|1419.78|1401.18|1419.77|1401.17|2
1650224220000|2022-04-17 19:37:00|1419.83|1401.23|1419.88|1401.28|1419.89|1401.29|1419.83|1401.23|4
1650224230000|2022-04-17 19:37:10|1419.86|1401.26|1419.87|1401.27|1419.87|1401.27|1419.85|1401.25|5
1650224240000|2022-04-17 19:37:20|1419.85|1401.25|1419.85|1401.25|1419.86|1401.26|1419.85|1401.25|3
1650224250000|2022-04-17 19:37:30|1419.83|1401.23|1419.82|1401.22|1419.83|1401.23|1419.82|1401.22|2
1650224260000|2022-04-17 19:37:40|1419.83|1401.23|1419.85|1401.25|1419.86|1401.26|1419.83|1401.23|5
1650224280000|2022-04-17 19:38:00|1419.89|1401.29|1419.89|1401.29|1419.89|1401.29|1419.89|1401.29|1
1650224290000|2022-04-17 19:38:10|1419.88|1401.28|1419.85|1401.25|1419.88|1401.28|1419.85|1401.25|3
1650224300000|2022-04-17 19:38:20|1419.8|1401.2|1419.84|1401.24|1419.84|1401.24|1419.8|1401.2|3
1650224310000|2022-04-17 19:38:30|1419.85|1401.25|1419.85|1401.25|1419.85|1401.25|1419.85|1401.25|1
1650224320000|2022-04-17 19:38:40|1419.84|1401.24|1419.84|1401.24|1419.84|1401.24|1419.84|1401.24|1
1650224330000|2022-04-17 19:38:50|1419.86|1401.26|1419.86|1401.26|1419.86|1401.26|1419.86|1401.26|1
1650224340000|2022-04-17 19:39:00|1419.87|1401.27|1419.82|1401.22|1419.87|1401.27|1419.82|1401.22|4
1650224360000|2022-04-17 19:39:20|1419.83|1401.23|1419.93|1401.33|1419.94|1401.34|1419.83|1401.23|6
1650224370000|2022-04-17 19:39:30|1420.07|1401.47|1420.07|1401.47|1420.07|1401.47|1420.07|1401.47|1
1650224380000|2022-04-17 19:39:40|1420.25|1401.65|1420.34|1401.74|1420.34|1401.74|1420.25|1401.65|6
1650224390000|2022-04-17 19:39:50|1420.37|1401.77|1420.39|1401.79|1420.39|1401.79|1420.37|1401.77|2
1650224400000|2022-04-17 19:40:00|1420.4|1401.8|1420.14|1401.54|1420.4|1401.8|1420.14|1401.54|4
1650224410000|2022-04-17 19:40:10|1420.13|1401.53|1419.92|1401.32|1420.13|1401.53|1419.89|1401.29|9
1650224420000|2022-04-17 19:40:20|1419.97|1401.37|1420|1401.4|1420.01|1401.41|1419.97|1401.37|5
1650224430000|2022-04-17 19:40:30|1420.02|1401.42|1420.02|1401.42|1420.02|1401.42|1420.02|1401.42|1
1650224440000|2022-04-17 19:40:40|1420.03|1401.43|1420.19|1401.59|1420.19|1401.59|1420.03|1401.43|4
1650224450000|2022-04-17 19:40:50|1420.18|1401.58|1420.17|1401.57|1420.18|1401.58|1420.16|1401.56|5
1650224460000|2022-04-17 19:41:00|1420.16|1401.56|1420.49|1401.89|1420.49|1401.89|1420.06|1401.46|12
1650224470000|2022-04-17 19:41:10|1420.61|1402.01|1420.76|1402.16|1420.76|1402.16|1420.61|1402.01|11
1650224480000|2022-04-17 19:41:20|1420.72|1402.12|1420.72|1402.12|1420.72|1402.12|1420.72|1402.12|1
1650224490000|2022-04-17 19:41:30|1420.73|1402.13|1420.72|1402.12|1420.73|1402.13|1420.72|1402.12|2
1650224500000|2022-04-17 19:41:40|1420.68|1402.08|1420.68|1402.08|1420.68|1402.08|1420.68|1402.08|1
1650224540000|2022-04-17 19:42:20|1420.74|1402.14|1420.68|1402.08|1420.74|1402.14|1420.65|1402.05|6
1650224550000|2022-04-17 19:42:30|1420.69|1402.09|1420.79|1402.19|1420.79|1402.19|1420.69|1402.09|5
1650224570000|2022-04-17 19:42:50|1420.83|1402.23|1420.85|1402.25|1420.85|1402.25|1420.8|1402.2|3
1650224580000|2022-04-17 19:43:00|1420.89|1402.29|1420.85|1402.25|1420.89|1402.29|1420.84|1402.24|5
1650224590000|2022-04-17 19:43:10|1420.89|1402.29|1420.87|1402.27|1420.89|1402.29|1420.85|1402.25|3
1650224600000|2022-04-17 19:43:20|1420.94|1402.34|1420.94|1402.34|1420.94|1402.34|1420.94|1402.34|1
1650224620000|2022-04-17 19:43:40|1420.89|1402.29|1420.89|1402.29|1420.89|1402.29|1420.89|1402.29|1
1650224630000|2022-04-17 19:43:50|1421.05|1402.45|1421.02|1402.42|1421.06|1402.46|1421.02|1402.42|4
1650224640000|2022-04-17 19:44:00|1421.03|1402.43|1421.01|1402.41|1421.03|1402.43|1420.99|1402.39|4
1650224650000|2022-04-17 19:44:10|1420.98|1402.38|1421|1402.4|1421|1402.4|1420.98|1402.38|4
1650224660000|2022-04-17 19:44:20|1421.01|1402.41|1421.01|1402.41|1421.01|1402.41|1421.01|1402.41|1
1650224680000|2022-04-17 19:44:40|1421|1402.4|1420.99|1402.39|1421|1402.4|1420.98|1402.38|3
1650224690000|2022-04-17 19:44:50|1421|1402.4|1420.99|1402.39|1421|1402.4|1420.97|1402.37|8
1650224700000|2022-04-17 19:45:00|1420.98|1402.38|1420.97|1402.37|1420.98|1402.38|1420.97|1402.37|2
1650224720000|2022-04-17 19:45:20|1420.88|1402.28|1420.88|1402.28|1420.88|1402.28|1420.88|1402.28|1
1650224730000|2022-04-17 19:45:30|1420.91|1402.31|1420.92|1402.32|1420.92|1402.32|1420.84|1402.24|10
1650224740000|2022-04-17 19:45:40|1420.93|1402.33|1421.9|1403.3|1421.9|1403.3|1420.85|1402.25|23
1650224750000|2022-04-17 19:45:50|1422.19|1403.59|1422.61|1404.01|1422.61|1404.01|1422.19|1403.59|11
1650224760000|2022-04-17 19:46:00|1422.62|1404.02|1422.6|1404|1422.63|1404.03|1422.6|1404|4
1650224770000|2022-04-17 19:46:10|1422.59|1403.99|1422.59|1403.99|1422.59|1403.99|1422.59|1403.99|1
1650224780000|2022-04-17 19:46:20|1422.6|1404|1422.6|1404|1422.6|1404|1422.6|1404|1
1650224800000|2022-04-17 19:46:40|1422.54|1403.94|1422.6|1404|1422.6|1404|1422.54|1403.94|2
1650224810000|2022-04-17 19:46:50|1422.63|1404.03|1422.63|1404.03|1422.63|1404.03|1422.63|1404.03|1
1650224820000|2022-04-17 19:47:00|1422.65|1404.05|1422.6|1404|1422.65|1404.05|1422.6|1404|2
1650224830000|2022-04-17 19:47:10|1422.62|1404.02|1423.44|1404.84|1423.45|1404.85|1422.62|1404.02|20
1650224840000|2022-04-17 19:47:20|1423.46|1404.86|1426.11|1407.51|1426.12|1407.52|1423.46|1404.86|33
1650224850000|2022-04-17 19:47:30|1426.14|1407.54|1425.95|1407.35|1426.38|1407.78|1425.93|1407.33|26
1650224860000|2022-04-17 19:47:40|1425.94|1407.34|1425.72|1407.12|1426.06|1407.46|1425.72|1407.12|14
1650224870000|2022-04-17 19:47:50|1425.73|1407.13|1425.58|1406.98|1425.73|1407.13|1425.49|1406.89|13
1650224880000|2022-04-17 19:48:00|1425.59|1406.99|1426.13|1407.53|1426.13|1407.53|1425.56|1406.96|20
1650224890000|2022-04-17 19:48:10|1426.43|1407.83|1427.96|1409.36|1427.96|1409.36|1426.41|1407.81|21
1650224900000|2022-04-17 19:48:20|1427.98|1409.38|1428.49|1409.89|1428.5|1409.9|1427.95|1409.35|25
1650224910000|2022-04-17 19:48:30|1428.57|1409.97|1428.57|1409.97|1428.6|1410|1428.45|1409.85|17
1650224920000|2022-04-17 19:48:40|1428.42|1409.82|1428.57|1409.97|1428.57|1409.97|1428.42|1409.82|4
1650224930000|2022-04-17 19:48:50|1428.56|1409.96|1428.08|1409.48|1428.56|1409.96|1427.96|1409.36|20
1650224940000|2022-04-17 19:49:00|1428.25|1409.65|1427.93|1409.33|1428.25|1409.65|1427.93|1409.33|9
1650224950000|2022-04-17 19:49:10|1427.85|1409.25|1427.85|1409.25|1427.85|1409.25|1427.85|1409.25|1
1650224960000|2022-04-17 19:49:20|1427.8|1409.2|1427.12|1408.52|1427.8|1409.2|1427.08|1408.48|11
1650224970000|2022-04-17 19:49:30|1427.14|1408.54|1427.83|1409.23|1427.83|1409.23|1427.14|1408.54|17
1650224980000|2022-04-17 19:49:40|1427.79|1409.19|1428.52|1409.92|1428.52|1409.92|1427.79|1409.19|9
1650224990000|2022-04-17 19:49:50|1428.44|1409.84|1428.08|1409.48|1428.44|1409.84|1427.78|1409.18|32
1650225000000|2022-04-17 19:50:00|1428.19|1409.59|1428.86|1410.26|1429.76|1411.16|1428.19|1409.59|30
1650225010000|2022-04-17 19:50:10|1429.09|1410.49|1430.18|1411.58|1430.34|1411.74|1428.53|1409.93|27
1650225020000|2022-04-17 19:50:20|1430.17|1411.57|1429.64|1411.04|1430.17|1411.57|1429.62|1411.02|22
1650225030000|2022-04-17 19:50:30|1429.65|1411.05|1429.63|1411.03|1429.68|1411.08|1428.98|1410.38|27
1650225040000|2022-04-17 19:50:40|1429.66|1411.06|1430.37|1411.77|1430.51|1411.91|1429.66|1411.06|20
1650225050000|2022-04-17 19:50:50|1430.44|1411.84|1430|1411.4|1430.5|1411.9|1429.99|1411.39|19
1650225060000|2022-04-17 19:51:00|1430.01|1411.41|1429.63|1411.03|1430.31|1411.71|1429.62|1411.02|20
1650225070000|2022-04-17 19:51:10|1429.61|1411.01|1429.57|1410.97|1429.69|1411.09|1429.54|1410.94|18
1650225080000|2022-04-17 19:51:20|1429.49|1410.89|1428.84|1410.24|1429.52|1410.92|1428.84|1410.24|14
1650225090000|2022-04-17 19:51:30|1428.53|1409.93|1427.97|1409.37|1428.55|1409.95|1427.95|1409.35|27
1650225100000|2022-04-17 19:51:40|1427.98|1409.38|1428.71|1410.11|1428.71|1410.11|1427.94|1409.34|19
1650225120000|2022-04-17 19:52:00|1428.73|1410.13|1428.95|1410.35|1428.95|1410.35|1428.73|1410.13|5
1650225130000|2022-04-17 19:52:10|1428.9|1410.3|1430.05|1411.45|1430.43|1411.83|1428.9|1410.3|27
1650225140000|2022-04-17 19:52:20|1429.95|1411.35|1429.59|1410.99|1429.98|1411.38|1429.54|1410.94|16
1650225150000|2022-04-17 19:52:30|1429.66|1411.06|1429.81|1411.21|1429.81|1411.21|1429.66|1411.06|13
1650225160000|2022-04-17 19:52:40|1429.82|1411.22|1429.85|1411.25|1429.85|1411.25|1429.79|1411.19|5
1650225170000|2022-04-17 19:52:50|1429.79|1411.19|1429.83|1411.23|1429.83|1411.23|1429.79|1411.19|9
1650225180000|2022-04-17 19:53:00|1429.78|1411.18|1429.82|1411.22|1429.82|1411.22|1429.78|1411.18|7
1650225190000|2022-04-17 19:53:10|1429.79|1411.19|1429.76|1411.16|1429.81|1411.21|1429.76|1411.16|7
1650225200000|2022-04-17 19:53:20|1429.75|1411.15|1429.76|1411.16|1429.76|1411.16|1429.75|1411.15|2
1650225210000|2022-04-17 19:53:30|1429.77|1411.17|1429.78|1411.18|1429.8|1411.2|1429.77|1411.17|9
1650225220000|2022-04-17 19:53:40|1429.79|1411.19|1429.79|1411.19|1429.79|1411.19|1429.73|1411.13|6
1650225230000|2022-04-17 19:53:50|1429.76|1411.16|1429.79|1411.19|1429.8|1411.2|1429.76|1411.16|7
1650225240000|2022-04-17 19:54:00|1429.8|1411.2|1429.82|1411.22|1429.83|1411.23|1429.79|1411.19|6
1650225250000|2022-04-17 19:54:10|1429.83|1411.23|1429.83|1411.23|1429.84|1411.24|1429.82|1411.22|5
1650225260000|2022-04-17 19:54:20|1429.84|1411.24|1429.9|1411.3|1429.9|1411.3|1429.84|1411.24|8
1650225270000|2022-04-17 19:54:30|1429.89|1411.29|1429.86|1411.26|1429.89|1411.29|1429.86|1411.26|2
1650225280000|2022-04-17 19:54:40|1429.85|1411.25|1429.84|1411.24|1429.86|1411.26|1429.84|1411.24|5
1650225290000|2022-04-17 19:54:50|1429.85|1411.25|1429.88|1411.28|1429.89|1411.29|1429.85|1411.25|9
1650225300000|2022-04-17 19:55:00|1429.85|1411.25|1429.84|1411.24|1429.87|1411.27|1429.83|1411.23|10
1650225310000|2022-04-17 19:55:10|1429.85|1411.25|1429.86|1411.26|1429.87|1411.27|1429.84|1411.24|17
1650225330000|2022-04-17 19:55:30|1429.84|1411.24|1429.86|1411.26|1429.86|1411.26|1429.84|1411.24|3
1650225340000|2022-04-17 19:55:40|1429.85|1411.25|1429.85|1411.25|1429.85|1411.25|1429.84|1411.24|3
1650225350000|2022-04-17 19:55:50|1429.84|1411.24|1429.78|1411.18|1429.85|1411.25|1429.75|1411.15|7
1650225360000|2022-04-17 19:56:00|1429.85|1411.25|1429.81|1411.21|1429.85|1411.25|1429.81|1411.21|3
1650225370000|2022-04-17 19:56:10|1429.76|1411.16|1429.34|1410.74|1429.76|1411.16|1429.31|1410.71|18
1650225380000|2022-04-17 19:56:20|1429.3|1410.7|1429.02|1410.42|1429.33|1410.73|1429.02|1410.42|17
1650225390000|2022-04-17 19:56:30|1429.01|1410.41|1428.96|1410.36|1429.06|1410.46|1428.96|1410.36|9
1650225400000|2022-04-17 19:56:40|1429.06|1410.46|1429.06|1410.46|1429.06|1410.46|1429.04|1410.44|6
1650225410000|2022-04-17 19:56:50|1429.05|1410.45|1429.06|1410.46|1429.06|1410.46|1429.03|1410.43|4
1650225420000|2022-04-17 19:57:00|1428.93|1410.33|1428.93|1410.33|1428.93|1410.33|1428.93|1410.33|1
1650225430000|2022-04-17 19:57:10|1428.88|1410.28|1428.88|1410.28|1428.94|1410.34|1428.87|1410.27|11
1650225440000|2022-04-17 19:57:20|1428.92|1410.32|1428.84|1410.24|1428.98|1410.38|1428.84|1410.24|16
1650225450000|2022-04-17 19:57:30|1428.86|1410.26|1428.91|1410.31|1428.92|1410.32|1428.84|1410.24|12
1650225460000|2022-04-17 19:57:40|1428.92|1410.32|1428.88|1410.28|1428.93|1410.33|1428.85|1410.25|14
1650225470000|2022-04-17 19:57:50|1428.77|1410.17|1428.77|1410.17|1428.77|1410.17|1428.7|1410.1|6
1650225480000|2022-04-17 19:58:00|1428.72|1410.12|1428.62|1410.02|1428.77|1410.17|1428.61|1410.01|18
1650225490000|2022-04-17 19:58:10|1428.61|1410.01|1428.72|1410.12|1428.77|1410.17|1428.56|1409.96|17
1650225500000|2022-04-17 19:58:20|1428.88|1410.28|1428.83|1410.23|1428.88|1410.28|1428.66|1410.06|19
1650225510000|2022-04-17 19:58:30|1428.82|1410.22|1428.8|1410.2|1428.84|1410.24|1428.77|1410.17|8
1650225520000|2022-04-17 19:58:40|1428.77|1410.17|1428.79|1410.19|1428.81|1410.21|1428.77|1410.17|8
1650225530000|2022-04-17 19:58:50|1428.8|1410.2|1428.82|1410.22|1428.82|1410.22|1428.79|1410.19|4
1650225540000|2022-04-17 19:59:00|1428.79|1410.19|1428.81|1410.21|1429.01|1410.41|1428.79|1410.19|14
1650225550000|2022-04-17 19:59:10|1428.82|1410.22|1428.88|1410.28|1428.89|1410.29|1428.81|1410.21|12
1650225560000|2022-04-17 19:59:20|1428.86|1410.26|1428.84|1410.24|1428.87|1410.27|1428.84|1410.24|12
1650225570000|2022-04-17 19:59:30|1428.88|1410.28|1429.42|1410.82|1429.44|1410.84|1428.85|1410.25|17
1650225580000|2022-04-17 19:59:40|1429.4|1410.8|1429.12|1410.52|1429.69|1411.09|1429.12|1410.52|11
1650225590000|2022-04-17 19:59:50|1429.19|1410.59|1429.06|1410.46|1429.2|1410.6|1428.96|1410.36|17
1650225600000|2022-04-17 20:00:00|1429.07|1410.47|1429.55|1410.95|1429.6|1411|1428.87|1410.27|18
1650225610000|2022-04-17 20:00:10|1429.42|1410.82|1429.67|1411.07|1429.69|1411.09|1429.41|1410.81|15
1650225620000|2022-04-17 20:00:20|1429.69|1411.09|1429.66|1411.06|1429.71|1411.11|1429.6|1411|9
1650225630000|2022-04-17 20:00:30|1429.68|1411.08|1429.68|1411.08|1429.68|1411.08|1429.66|1411.06|10
1650225640000|2022-04-17 20:00:40|1429.66|1411.06|1429.68|1411.08|1429.68|1411.08|1429.65|1411.05|12
1650225650000|2022-04-17 20:00:50|1429.73|1411.13|1429.73|1411.13|1429.73|1411.13|1429.73|1411.13|1
1650225660000|2022-04-17 20:01:00|1429.67|1411.07|1429.73|1411.13|1429.76|1411.16|1429.65|1411.05|13
1650225670000|2022-04-17 20:01:10|1429.74|1411.14|1429.76|1411.16|1429.79|1411.19|1429.72|1411.12|12
1650225680000|2022-04-17 20:01:20|1429.75|1411.15|1429.76|1411.16|1429.76|1411.16|1429.75|1411.15|4
1650225700000|2022-04-17 20:01:40|1429.75|1411.15|1429.75|1411.15|1429.75|1411.15|1429.75|1411.15|1
1650225710000|2022-04-17 20:01:50|1429.74|1411.14|1429.98|1411.38|1429.98|1411.38|1429.72|1411.12|7
1650225720000|2022-04-17 20:02:00|1430.14|1411.54|1430.14|1411.54|1430.14|1411.54|1430.14|1411.54|1
1650225730000|2022-04-17 20:02:10|1430.42|1411.82|1430.42|1411.82|1430.42|1411.82|1430.41|1411.81|7
1650225740000|2022-04-17 20:02:20|1430.41|1411.81|1430.36|1411.76|1430.42|1411.82|1430.36|1411.76|12
1650225750000|2022-04-17 20:02:30|1430.35|1411.75|1430.28|1411.68|1430.39|1411.79|1430.2|1411.6|7
1650225760000|2022-04-17 20:02:40|1430.24|1411.64|1429.98|1411.38|1430.24|1411.64|1429.93|1411.33|8
1650225770000|2022-04-17 20:02:50|1429.97|1411.37|1429.87|1411.27|1429.97|1411.37|1429.87|1411.27|4
1650225780000|2022-04-17 20:03:00|1429.84|1411.24|1429.96|1411.36|1429.98|1411.38|1429.83|1411.23|12
1650225790000|2022-04-17 20:03:10|1429.97|1411.37|1429.89|1411.29|1429.97|1411.37|1429.89|1411.29|10
1650225800000|2022-04-17 20:03:20|1429.88|1411.28|1430.04|1411.44|1430.04|1411.44|1429.88|1411.28|15
1650225810000|2022-04-17 20:03:30|1430.02|1411.42|1430.04|1411.44|1430.04|1411.44|1430.01|1411.41|11
1650225820000|2022-04-17 20:03:40|1430.03|1411.43|1429.82|1411.22|1430.03|1411.43|1429.81|1411.21|7
1650225830000|2022-04-17 20:03:50|1429.83|1411.23|1429.81|1411.21|1429.83|1411.23|1429.81|1411.21|12
1650225840000|2022-04-17 20:04:00|1429.82|1411.22|1430|1411.4|1430.03|1411.43|1429.82|1411.22|8
1650225850000|2022-04-17 20:04:10|1429.98|1411.38|1429.95|1411.35|1430.02|1411.42|1429.93|1411.33|14
1650225860000|2022-04-17 20:04:20|1429.92|1411.32|1429.94|1411.34|1429.96|1411.36|1429.92|1411.32|6
1650225870000|2022-04-17 20:04:30|1429.96|1411.36|1429.96|1411.36|1429.96|1411.36|1429.94|1411.34|5
1650225880000|2022-04-17 20:04:40|1429.95|1411.35|1429.96|1411.36|1429.96|1411.36|1429.94|1411.34|9
1650225890000|2022-04-17 20:04:50|1429.95|1411.35|1429.96|1411.36|1429.96|1411.36|1429.94|1411.34|7
1650225900000|2022-04-17 20:05:00|1429.94|1411.34|1429.92|1411.32|1429.96|1411.36|1429.92|1411.32|9
1650225910000|2022-04-17 20:05:10|1429.94|1411.34|1429.91|1411.31|1429.96|1411.36|1429.91|1411.31|10
1650225920000|2022-04-17 20:05:20|1429.88|1411.28|1429.27|1410.67|1429.9|1411.3|1429.04|1410.44|17
1650225930000|2022-04-17 20:05:30|1429.29|1410.69|1429.13|1410.53|1429.29|1410.69|1429.06|1410.46|7
1650225940000|2022-04-17 20:05:40|1429.12|1410.52|1428.59|1409.99|1429.12|1410.52|1428.59|1409.99|15
1650225950000|2022-04-17 20:05:50|1428.56|1409.96|1428.55|1409.95|1428.56|1409.96|1428.54|1409.94|4
1650225960000|2022-04-17 20:06:00|1428.54|1409.94|1427.7|1409.1|1428.54|1409.94|1427.69|1409.09|7
1650225970000|2022-04-17 20:06:10|1427.72|1409.12|1427.78|1409.18|1427.82|1409.22|1427.72|1409.12|8
1650225980000|2022-04-17 20:06:20|1427.79|1409.19|1427.78|1409.18|1427.79|1409.19|1427.78|1409.18|2
1650225990000|2022-04-17 20:06:30|1427.97|1409.37|1428.08|1409.48|1428.32|1409.72|1427.91|1409.31|19
1650226000000|2022-04-17 20:06:40|1428.06|1409.46|1427.9|1409.3|1428.08|1409.48|1427.9|1409.3|10
1650226010000|2022-04-17 20:06:50|1427.93|1409.33|1427.92|1409.32|1427.94|1409.34|1427.92|1409.32|3
1650226020000|2022-04-17 20:07:00|1427.85|1409.25|1427.88|1409.28|1427.88|1409.28|1427.85|1409.25|2
1650226030000|2022-04-17 20:07:10|1427.86|1409.26|1427.9|1409.3|1427.9|1409.3|1427.84|1409.24|7
1650226040000|2022-04-17 20:07:20|1427.92|1409.32|1427.91|1409.31|1427.92|1409.32|1427.91|1409.31|2
1650226050000|2022-04-17 20:07:30|1427.92|1409.32|1427.96|1409.36|1428.05|1409.45|1427.88|1409.28|7
1650226060000|2022-04-17 20:07:40|1427.87|1409.27|1427.9|1409.3|1427.93|1409.33|1427.87|1409.27|4
1650226070000|2022-04-17 20:07:50|1427.71|1409.11|1427.71|1409.11|1427.71|1409.11|1427.71|1409.11|1
1650226090000|2022-04-17 20:08:10|1427.72|1409.12|1427.73|1409.13|1427.73|1409.13|1427.72|1409.12|2
1650226100000|2022-04-17 20:08:20|1427.84|1409.24|1427.79|1409.19|1427.84|1409.24|1427.76|1409.16|4
1650226110000|2022-04-17 20:08:30|1427.78|1409.18|1427.79|1409.19|1427.79|1409.19|1427.78|1409.18|2
1650226120000|2022-04-17 20:08:40|1427.78|1409.18|1427.78|1409.18|1427.78|1409.18|1427.78|1409.18|1
1650226130000|2022-04-17 20:08:50|1427.79|1409.19|1427.78|1409.18|1427.8|1409.2|1427.78|1409.18|4
1650226140000|2022-04-17 20:09:00|1427.72|1409.12|1427.72|1409.12|1427.72|1409.12|1427.72|1409.12|1
1650226150000|2022-04-17 20:09:10|1427.73|1409.13|1427.73|1409.13|1427.73|1409.13|1427.73|1409.13|1
1650226160000|2022-04-17 20:09:20|1427.7|1409.1|1427.74|1409.14|1427.76|1409.16|1427.7|1409.1|3
1650226170000|2022-04-17 20:09:30|1427.73|1409.13|1427.72|1409.12|1427.73|1409.13|1427.72|1409.12|2
1650226180000|2022-04-17 20:09:40|1427.79|1409.19|1427.34|1408.74|1427.79|1409.19|1427.24|1408.64|18
1650226190000|2022-04-17 20:09:50|1427.26|1408.66|1426.78|1408.18|1427.26|1408.66|1426.78|1408.18|18
1650226200000|2022-04-17 20:10:00|1426.8|1408.2|1426.17|1407.57|1426.88|1408.28|1426.12|1407.52|25
1650226210000|2022-04-17 20:10:10|1426.16|1407.56|1425.92|1407.32|1426.19|1407.59|1425.87|1407.27|11
1650226220000|2022-04-17 20:10:20|1425.86|1407.26|1425.86|1407.26|1425.92|1407.32|1425.86|1407.26|7
1650226230000|2022-04-17 20:10:30|1425.88|1407.28|1425.96|1407.36|1426.05|1407.45|1425.88|1407.28|22
1650226240000|2022-04-17 20:10:40|1425.99|1407.39|1426.54|1407.94|1426.56|1407.96|1425.97|1407.37|19
1650226250000|2022-04-17 20:10:50|1426.63|1408.03|1426.65|1408.05|1426.67|1408.07|1426.63|1408.03|4
1650226260000|2022-04-17 20:11:00|1426.58|1407.98|1426.48|1407.88|1426.58|1407.98|1426.4|1407.8|11
1650226270000|2022-04-17 20:11:10|1426.52|1407.92|1426.41|1407.81|1426.52|1407.92|1426.39|1407.79|8
1650226280000|2022-04-17 20:11:20|1426.33|1407.73|1426.15|1407.55|1426.33|1407.73|1426.1|1407.5|7
1650226290000|2022-04-17 20:11:30|1426.14|1407.54|1426.17|1407.57|1426.17|1407.57|1426.14|1407.54|3
1650226300000|2022-04-17 20:11:40|1426.15|1407.55|1426.09|1407.49|1426.17|1407.57|1426.09|1407.49|6
1650226310000|2022-04-17 20:11:50|1426.07|1407.47|1425.94|1407.34|1426.07|1407.47|1425.94|1407.34|4
1650226360000|2022-04-17 20:12:40|1426.03|1407.43|1426.03|1407.43|1426.03|1407.43|1426.03|1407.43|1
1650226370000|2022-04-17 20:12:50|1426.08|1407.48|1425.92|1407.32|1426.08|1407.48|1425.92|1407.32|11
1650226380000|2022-04-17 20:13:00|1425.91|1407.31|1425.74|1407.14|1425.94|1407.34|1425.74|1407.14|11
1650226390000|2022-04-17 20:13:10|1425.4|1406.8|1425.21|1406.61|1425.48|1406.88|1425.21|1406.61|14
1650226400000|2022-04-17 20:13:20|1424.92|1406.32|1424.94|1406.34|1424.97|1406.37|1424.92|1406.32|5
1650226420000|2022-04-17 20:13:40|1424.96|1406.36|1424.96|1406.36|1424.96|1406.36|1424.96|1406.36|1
1650226430000|2022-04-17 20:13:50|1424.98|1406.38|1425.05|1406.45|1425.06|1406.46|1424.96|1406.36|6
1650226440000|2022-04-17 20:14:00|1425.07|1406.47|1425.78|1407.18|1425.79|1407.19|1425.07|1406.47|10
1650226450000|2022-04-17 20:14:10|1425.75|1407.15|1425.1|1406.5|1425.75|1407.15|1425.1|1406.5|9
1650226460000|2022-04-17 20:14:20|1425.11|1406.51|1424.91|1406.31|1425.12|1406.52|1424.9|1406.3|4
1650226470000|2022-04-17 20:14:30|1424.9|1406.3|1424.81|1406.21|1424.9|1406.3|1424.81|1406.21|5
1650226480000|2022-04-17 20:14:40|1424.84|1406.24|1424.82|1406.22|1424.84|1406.24|1424.81|1406.21|7
1650226490000|2022-04-17 20:14:50|1424.81|1406.21|1424.81|1406.21|1424.84|1406.24|1424.81|1406.21|5
1650226500000|2022-04-17 20:15:00|1424.82|1406.22|1424.82|1406.22|1424.97|1406.37|1424.77|1406.17|15
1650226510000|2022-04-17 20:15:10|1424.84|1406.24|1424.87|1406.27|1424.87|1406.27|1424.82|1406.22|5
1650226520000|2022-04-17 20:15:20|1424.67|1406.07|1424.67|1406.07|1424.68|1406.08|1424.67|1406.07|3
1650226530000|2022-04-17 20:15:30|1424.68|1406.08|1424.68|1406.08|1424.69|1406.09|1424.68|1406.08|3
1650226540000|2022-04-17 20:15:40|1424.69|1406.09|1424.69|1406.09|1424.69|1406.09|1424.69|1406.09|1
1650226550000|2022-04-17 20:15:50|1424.67|1406.07|1424.69|1406.09|1424.69|1406.09|1424.66|1406.06|5
1650226560000|2022-04-17 20:16:00|1424.59|1405.99|1424.59|1405.99|1424.59|1405.99|1424.59|1405.99|1
1650226570000|2022-04-17 20:16:10|1424.58|1405.98|1424.61|1406.01|1424.62|1406.02|1424.58|1405.98|4
1650226580000|2022-04-17 20:16:20|1424.64|1406.04|1424.64|1406.04|1424.64|1406.04|1424.64|1406.04|1
1650226600000|2022-04-17 20:16:40|1424.61|1406.01|1424.61|1406.01|1424.61|1406.01|1424.61|1406.01|1
1650226640000|2022-04-17 20:17:20|1424.77|1406.17|1424.84|1406.24|1424.84|1406.24|1424.77|1406.17|3
1650226660000|2022-04-17 20:17:40|1424.88|1406.28|1424.89|1406.29|1424.89|1406.29|1424.88|1406.28|2
1650226670000|2022-04-17 20:17:50|1424.88|1406.28|1424.9|1406.3|1424.9|1406.3|1424.88|1406.28|3
1650226680000|2022-04-17 20:18:00|1424.88|1406.28|1424.9|1406.3|1424.91|1406.31|1424.88|1406.28|8
1650226720000|2022-04-17 20:18:40|1424.88|1406.28|1424.86|1406.26|1424.88|1406.28|1424.86|1406.26|2
1650226740000|2022-04-17 20:19:00|1424.85|1406.25|1424.85|1406.25|1424.85|1406.25|1424.85|1406.25|1
1650226750000|2022-04-17 20:19:10|1424.87|1406.27|1424.88|1406.28|1424.88|1406.28|1424.87|1406.27|2
1650226760000|2022-04-17 20:19:20|1424.87|1406.27|1424.88|1406.28|1424.88|1406.28|1424.87|1406.27|2
1650226770000|2022-04-17 20:19:30|1424.87|1406.27|1424.87|1406.27|1424.88|1406.28|1424.87|1406.27|3
1650226800000|2022-04-17 20:20:00|1424.8|1406.2|1424.78|1406.18|1424.81|1406.21|1424.76|1406.16|6
1650226810000|2022-04-17 20:20:10|1424.72|1406.12|1424.77|1406.17|1424.77|1406.17|1424.72|1406.12|5
1650226820000|2022-04-17 20:20:20|1424.74|1406.14|1424.73|1406.13|1424.77|1406.17|1424.72|1406.12|7
1650226830000|2022-04-17 20:20:30|1424.76|1406.16|1424.72|1406.12|1424.76|1406.16|1424.71|1406.11|4
1650226840000|2022-04-17 20:20:40|1424.83|1406.23|1424.83|1406.23|1424.85|1406.25|1424.83|1406.23|5
1650226850000|2022-04-17 20:20:50|1424.85|1406.25|1424.83|1406.23|1424.85|1406.25|1424.83|1406.23|2
1650226880000|2022-04-17 20:21:20|1424.84|1406.24|1424.84|1406.24|1424.85|1406.25|1424.83|1406.23|4
1650226890000|2022-04-17 20:21:30|1424.83|1406.23|1424.9|1406.3|1424.91|1406.31|1424.83|1406.23|3
1650226900000|2022-04-17 20:21:40|1424.91|1406.31|1424.91|1406.31|1424.91|1406.31|1424.91|1406.31|1
1650226910000|2022-04-17 20:21:50|1424.9|1406.3|1424.89|1406.29|1424.91|1406.31|1424.89|1406.29|3
1650226920000|2022-04-17 20:22:00|1424.88|1406.28|1424.89|1406.29|1424.89|1406.29|1424.88|1406.28|2
1650226930000|2022-04-17 20:22:10|1424.9|1406.3|1424.89|1406.29|1424.9|1406.3|1424.89|1406.29|2
1650226940000|2022-04-17 20:22:20|1424.86|1406.26|1424.86|1406.26|1424.86|1406.26|1424.86|1406.26|1
1650226950000|2022-04-17 20:22:30|1424.83|1406.23|1424.84|1406.24|1424.85|1406.25|1424.82|1406.22|7
1650226970000|2022-04-17 20:22:50|1424.85|1406.25|1424.87|1406.27|1424.87|1406.27|1424.85|1406.25|3
1650226980000|2022-04-17 20:23:00|1424.89|1406.29|1424.87|1406.27|1424.89|1406.29|1424.87|1406.27|2
1650226990000|2022-04-17 20:23:10|1424.89|1406.29|1424.89|1406.29|1424.89|1406.29|1424.89|1406.29|1
1650227000000|2022-04-17 20:23:20|1424.87|1406.27|1424.9|1406.3|1424.9|1406.3|1424.87|1406.27|4
1650227030000|2022-04-17 20:23:50|1424.93|1406.33|1424.93|1406.33|1424.93|1406.33|1424.93|1406.33|1
1650227050000|2022-04-17 20:24:10|1424.96|1406.36|1425.48|1406.88|1425.5|1406.9|1424.96|1406.36|9
1650227060000|2022-04-17 20:24:20|1425.46|1406.86|1425.46|1406.86|1425.46|1406.86|1425.46|1406.86|1
1650227070000|2022-04-17 20:24:30|1425.55|1406.95|1425.53|1406.93|1425.55|1406.95|1425.46|1406.86|5
1650227080000|2022-04-17 20:24:40|1425.55|1406.95|1425.61|1407.01|1425.61|1407.01|1425.55|1406.95|2
1650227090000|2022-04-17 20:24:50|1425.69|1407.09|1425.69|1407.09|1425.69|1407.09|1425.69|1407.09|1
1650227100000|2022-04-17 20:25:00|1425.67|1407.07|1425|1406.4|1425.67|1407.07|1425|1406.4|15
1650227110000|2022-04-17 20:25:10|1425.01|1406.41|1424.92|1406.32|1425.07|1406.47|1424.88|1406.28|5
1650227120000|2022-04-17 20:25:20|1424.88|1406.28|1424.79|1406.19|1424.89|1406.29|1424.79|1406.19|3
1650227130000|2022-04-17 20:25:30|1424.77|1406.17|1424.77|1406.17|1424.77|1406.17|1424.77|1406.17|1
1650227150000|2022-04-17 20:25:50|1424.78|1406.18|1424.84|1406.24|1424.91|1406.31|1424.78|1406.18|9
1650227160000|2022-04-17 20:26:00|1424.83|1406.23|1425.01|1406.41|1425.01|1406.41|1424.83|1406.23|3
1650227170000|2022-04-17 20:26:10|1424.99|1406.39|1424.99|1406.39|1424.99|1406.39|1424.98|1406.38|3
1650227180000|2022-04-17 20:26:20|1425|1406.4|1425|1406.4|1425|1406.4|1425|1406.4|1
1650227190000|2022-04-17 20:26:30|1424.99|1406.39|1425|1406.4|1425|1406.4|1424.98|1406.38|4
1650227200000|2022-04-17 20:26:40|1424.97|1406.37|1424.99|1406.39|1425|1406.4|1424.97|1406.37|4
1650227220000|2022-04-17 20:27:00|1425|1406.4|1425.02|1406.42|1425.02|1406.42|1425|1406.4|3
1650227240000|2022-04-17 20:27:20|1425.04|1406.44|1425.04|1406.44|1425.04|1406.44|1425.04|1406.44|1
1650227250000|2022-04-17 20:27:30|1425.01|1406.41|1425.02|1406.42|1425.02|1406.42|1425.01|1406.41|2
1650227260000|2022-04-17 20:27:40|1425.05|1406.45|1425.02|1406.42|1425.05|1406.45|1425.02|1406.42|3
1650227270000|2022-04-17 20:27:50|1424.99|1406.39|1425.02|1406.42|1425.02|1406.42|1424.99|1406.39|2
1650227280000|2022-04-17 20:28:00|1425.03|1406.43|1425|1406.4|1425.03|1406.43|1424.98|1406.38|6
1650227290000|2022-04-17 20:28:10|1425.01|1406.41|1425|1406.4|1425.01|1406.41|1424.99|1406.39|3
1650227300000|2022-04-17 20:28:20|1425.01|1406.41|1425|1406.4|1425.01|1406.41|1424.98|1406.38|7
1650227310000|2022-04-17 20:28:30|1424.9|1406.3|1424.88|1406.28|1424.91|1406.31|1424.88|1406.28|4
1650227320000|2022-04-17 20:28:40|1424.82|1406.22|1424.78|1406.18|1424.82|1406.22|1424.77|1406.17|3
1650227330000|2022-04-17 20:28:50|1424.83|1406.23|1424.83|1406.23|1424.83|1406.23|1424.83|1406.23|1
1650227340000|2022-04-17 20:29:00|1424.78|1406.18|1425.01|1406.41|1425.01|1406.41|1424.78|1406.18|11
1650227350000|2022-04-17 20:29:10|1425.02|1406.42|1425.12|1406.52|1425.13|1406.53|1425.02|1406.42|3
1650227360000|2022-04-17 20:29:20|1425.09|1406.49|1425.09|1406.49|1425.09|1406.49|1425.09|1406.49|1
1650227370000|2022-04-17 20:29:30|1425.1|1406.5|1425.14|1406.54|1425.14|1406.54|1425.1|1406.5|2
1650227380000|2022-04-17 20:29:40|1425.12|1406.52|1425.12|1406.52|1425.12|1406.52|1425.12|1406.52|1
1650227390000|2022-04-17 20:29:50|1425.06|1406.46|1425.06|1406.46|1425.06|1406.46|1425.06|1406.46|1
1650227400000|2022-04-17 20:30:00|1425.09|1406.49|1424.93|1406.33|1425.09|1406.49|1424.9|1406.3|13
1650227410000|2022-04-17 20:30:10|1424.92|1406.32|1424.81|1406.21|1424.92|1406.32|1424.81|1406.21|6
1650227420000|2022-04-17 20:30:20|1424.86|1406.26|1424.86|1406.26|1424.86|1406.26|1424.86|1406.26|1
1650227430000|2022-04-17 20:30:30|1424.87|1406.27|1424.97|1406.37|1424.98|1406.38|1424.87|1406.27|4
1650227440000|2022-04-17 20:30:40|1424.98|1406.38|1424.97|1406.37|1424.98|1406.38|1424.97|1406.37|2
1650227450000|2022-04-17 20:30:50|1424.98|1406.38|1424.98|1406.38|1424.98|1406.38|1424.98|1406.38|1
1650227460000|2022-04-17 20:31:00|1425.07|1406.47|1425.07|1406.47|1425.07|1406.47|1425.07|1406.47|1
1650227480000|2022-04-17 20:31:20|1425.11|1406.51|1425.09|1406.49|1425.12|1406.52|1425.09|1406.49|3
1650227500000|2022-04-17 20:31:40|1425.1|1406.5|1425.68|1407.08|1425.68|1407.08|1425.1|1406.5|11
1650227510000|2022-04-17 20:31:50|1425.77|1407.17|1425.85|1407.25|1425.85|1407.25|1425.77|1407.17|2
1650227520000|2022-04-17 20:32:00|1425.88|1407.28|1425.89|1407.29|1425.92|1407.32|1425.88|1407.28|4
1650227530000|2022-04-17 20:32:10|1425.9|1407.3|1426.4|1407.8|1426.4|1407.8|1425.9|1407.3|14
1650227540000|2022-04-17 20:32:20|1426.29|1407.69|1426.76|1408.16|1426.76|1408.16|1426.29|1407.69|9
1650227550000|2022-04-17 20:32:30|1426.75|1408.15|1426.76|1408.16|1426.76|1408.16|1426.75|1408.15|2
1650227560000|2022-04-17 20:32:40|1426.77|1408.17|1426.82|1408.22|1426.82|1408.22|1426.77|1408.17|2
1650227580000|2022-04-17 20:33:00|1426.88|1408.28|1427.04|1408.44|1427.04|1408.44|1426.88|1408.28|3
1650227590000|2022-04-17 20:33:10|1427.25|1408.65|1427.33|1408.73|1427.33|1408.73|1427.24|1408.64|7
1650227600000|2022-04-17 20:33:20|1427.3|1408.7|1427.25|1408.65|1427.3|1408.7|1427.25|1408.65|5
1650227610000|2022-04-17 20:33:30|1427.31|1408.71|1427.31|1408.71|1427.31|1408.71|1427.31|1408.71|1
1650227630000|2022-04-17 20:33:50|1427.28|1408.68|1427.19|1408.59|1427.28|1408.68|1427.19|1408.59|3
1650227640000|2022-04-17 20:34:00|1427.18|1408.58|1427.29|1408.69|1427.29|1408.69|1427.18|1408.58|2
1650227650000|2022-04-17 20:34:10|1427.32|1408.72|1426.9|1408.3|1427.32|1408.72|1426.9|1408.3|8
1650227660000|2022-04-17 20:34:20|1426.89|1408.29|1426.86|1408.26|1426.89|1408.29|1426.82|1408.22|6
1650227670000|2022-04-17 20:34:30|1426.75|1408.15|1426.74|1408.14|1426.75|1408.15|1426.74|1408.14|2
1650227680000|2022-04-17 20:34:40|1426.73|1408.13|1426.73|1408.13|1426.73|1408.13|1426.73|1408.13|1
1650227700000|2022-04-17 20:35:00|1426.72|1408.12|1426.72|1408.12|1426.73|1408.13|1426.72|1408.12|3
1650227710000|2022-04-17 20:35:10|1426.73|1408.13|1426.71|1408.11|1426.74|1408.14|1426.69|1408.09|10
1650227720000|2022-04-17 20:35:20|1426.69|1408.09|1426.89|1408.29|1426.9|1408.3|1426.69|1408.09|11
1650227730000|2022-04-17 20:35:30|1426.9|1408.3|1426.87|1408.27|1426.9|1408.3|1426.83|1408.23|6
1650227750000|2022-04-17 20:35:50|1426.88|1408.28|1426.85|1408.25|1426.88|1408.28|1426.83|1408.23|3
1650227760000|2022-04-17 20:36:00|1426.88|1408.28|1426.86|1408.26|1426.88|1408.28|1426.86|1408.26|2
1650227770000|2022-04-17 20:36:10|1426.79|1408.19|1426.84|1408.24|1426.85|1408.25|1426.79|1408.19|10
1650227780000|2022-04-17 20:36:20|1426.83|1408.23|1426.82|1408.22|1426.84|1408.24|1426.77|1408.17|14
1650227790000|2022-04-17 20:36:30|1426.77|1408.17|1426.82|1408.22|1426.82|1408.22|1426.77|1408.17|4
1650227810000|2022-04-17 20:36:50|1426.79|1408.19|1426.79|1408.19|1426.79|1408.19|1426.75|1408.15|4
1650227820000|2022-04-17 20:37:00|1426.74|1408.14|1426.79|1408.19|1426.79|1408.19|1426.71|1408.11|7
1650227830000|2022-04-17 20:37:10|1426.78|1408.18|1426.8|1408.2|1426.8|1408.2|1426.72|1408.12|8
1650227840000|2022-04-17 20:37:20|1426.83|1408.23|1426.83|1408.23|1426.85|1408.25|1426.8|1408.2|8
1650227850000|2022-04-17 20:37:30|1426.88|1408.28|1427.59|1408.99|1427.59|1408.99|1426.84|1408.24|5
1650227860000|2022-04-17 20:37:40|1427.54|1408.94|1428.17|1409.57|1428.17|1409.57|1427.54|1408.94|17
1650227870000|2022-04-17 20:37:50|1428.15|1409.55|1428.17|1409.57|1428.17|1409.57|1428.11|1409.51|5
1650227880000|2022-04-17 20:38:00|1428.18|1409.58|1428.55|1409.95|1428.55|1409.95|1428.18|1409.58|10
1650227890000|2022-04-17 20:38:10|1428.54|1409.94|1428.02|1409.42|1428.55|1409.95|1428.02|1409.42|14
1650227900000|2022-04-17 20:38:20|1428|1409.4|1427.82|1409.22|1428|1409.4|1427.82|1409.22|10
1650227910000|2022-04-17 20:38:30|1427.75|1409.15|1427.68|1409.08|1427.83|1409.23|1427.67|1409.07|9
1650227920000|2022-04-17 20:38:40|1427.63|1409.03|1427.55|1408.95|1427.68|1409.08|1427.55|1408.95|5
1650227930000|2022-04-17 20:38:50|1427.54|1408.94|1427.32|1408.72|1427.59|1408.99|1427.2|1408.6|11
1650227940000|2022-04-17 20:39:00|1427.27|1408.67|1426.96|1408.36|1427.27|1408.67|1426.96|1408.36|13
1650227950000|2022-04-17 20:39:10|1427|1408.4|1426.96|1408.36|1427|1408.4|1426.96|1408.36|3
1650227960000|2022-04-17 20:39:20|1426.93|1408.33|1427.24|1408.64|1427.24|1408.64|1426.93|1408.33|4
1650227970000|2022-04-17 20:39:30|1427.21|1408.61|1427.13|1408.53|1427.21|1408.61|1427.13|1408.53|6
1650227980000|2022-04-17 20:39:40|1427.11|1408.51|1427.08|1408.48|1427.11|1408.51|1427.08|1408.48|2
1650227990000|2022-04-17 20:39:50|1427.05|1408.45|1427.17|1408.57|1427.23|1408.63|1427.01|1408.41|12
1650228000000|2022-04-17 20:40:00|1427.18|1408.58|1427.61|1409.01|1427.66|1409.06|1427.15|1408.55|22
1650228010000|2022-04-17 20:40:10|1427.62|1409.02|1427.64|1409.04|1427.72|1409.12|1427.62|1409.02|7
1650228020000|2022-04-17 20:40:20|1427.73|1409.13|1427.73|1409.13|1427.75|1409.15|1427.65|1409.05|15
1650228030000|2022-04-17 20:40:30|1427.74|1409.14|1427.88|1409.28|1427.9|1409.3|1427.73|1409.13|10
1650228040000|2022-04-17 20:40:40|1427.89|1409.29|1427.81|1409.21|1427.9|1409.3|1427.81|1409.21|10
1650228050000|2022-04-17 20:40:50|1427.82|1409.22|1427.83|1409.23|1427.83|1409.23|1427.82|1409.22|2
1650228060000|2022-04-17 20:41:00|1427.85|1409.25|1427.85|1409.25|1427.85|1409.25|1427.84|1409.24|3
1650228070000|2022-04-17 20:41:10|1427.86|1409.26|1427.85|1409.25|1427.86|1409.26|1427.84|1409.24|4
1650228080000|2022-04-17 20:41:20|1427.86|1409.26|1427.75|1409.15|1427.86|1409.26|1427.72|1409.12|7
1650228090000|2022-04-17 20:41:30|1427.7|1409.1|1427.76|1409.16|1427.76|1409.16|1427.7|1409.1|4
1650228100000|2022-04-17 20:41:40|1427.75|1409.15|1427.73|1409.13|1427.75|1409.15|1427.67|1409.07|14
1650228110000|2022-04-17 20:41:50|1427.72|1409.12|1427.74|1409.14|1427.74|1409.14|1427.72|1409.12|5
1650228120000|2022-04-17 20:42:00|1427.75|1409.15|1427.75|1409.15|1427.75|1409.15|1427.71|1409.11|5
1650228130000|2022-04-17 20:42:10|1427.73|1409.13|1427.75|1409.15|1427.75|1409.15|1427.73|1409.13|4
1650228140000|2022-04-17 20:42:20|1427.76|1409.16|1427.7|1409.1|1427.76|1409.16|1427.7|1409.1|2
1650228150000|2022-04-17 20:42:30|1427.69|1409.09|1427.72|1409.12|1427.75|1409.15|1427.65|1409.05|9
1650228160000|2022-04-17 20:42:40|1427.74|1409.14|1427.75|1409.15|1427.75|1409.15|1427.69|1409.09|10
1650228170000|2022-04-17 20:42:50|1427.74|1409.14|1427.68|1409.08|1427.74|1409.14|1427.67|1409.07|6
1650228180000|2022-04-17 20:43:00|1427.79|1409.19|1427.79|1409.19|1427.79|1409.19|1427.79|1409.19|1
1650228190000|2022-04-17 20:43:10|1427.78|1409.18|1427.03|1408.43|1427.78|1409.18|1427.03|1408.43|12
1650228200000|2022-04-17 20:43:20|1427.04|1408.44|1427.1|1408.5|1427.1|1408.5|1427.04|1408.44|9
1650228210000|2022-04-17 20:43:30|1427.03|1408.43|1427.17|1408.57|1427.17|1408.57|1427.03|1408.43|5
1650228220000|2022-04-17 20:43:40|1427.16|1408.56|1426.96|1408.36|1427.22|1408.62|1426.96|1408.36|9
1650228230000|2022-04-17 20:43:50|1426.95|1408.35|1426.97|1408.37|1426.97|1408.37|1426.95|1408.35|2
1650228240000|2022-04-17 20:44:00|1427.11|1408.51|1427.06|1408.46|1427.11|1408.51|1427.02|1408.42|12
1650228260000|2022-04-17 20:44:20|1427.1|1408.5|1427.1|1408.5|1427.1|1408.5|1427.1|1408.5|1
1650228270000|2022-04-17 20:44:30|1426.97|1408.37|1427.16|1408.56|1427.16|1408.56|1426.97|1408.37|7
1650228280000|2022-04-17 20:44:40|1427.07|1408.47|1427.04|1408.44|1427.07|1408.47|1427.04|1408.44|2
1650228290000|2022-04-17 20:44:50|1427.02|1408.42|1426.95|1408.35|1427.02|1408.42|1426.93|1408.33|7
1650228300000|2022-04-17 20:45:00|1426.9|1408.3|1426.93|1408.33|1426.93|1408.33|1426.89|1408.29|4
1650228310000|2022-04-17 20:45:10|1426.9|1408.3|1426.82|1408.22|1426.9|1408.3|1426.82|1408.22|4
1650228320000|2022-04-17 20:45:20|1426.83|1408.23|1426.94|1408.34|1426.94|1408.34|1426.83|1408.23|2
1650228330000|2022-04-17 20:45:30|1426.93|1408.33|1427.22|1408.62|1427.48|1408.88|1426.92|1408.32|19
1650228340000|2022-04-17 20:45:40|1427.21|1408.61|1426.98|1408.38|1427.21|1408.61|1426.98|1408.38|7
1650228350000|2022-04-17 20:45:50|1427|1408.4|1426.98|1408.38|1427.04|1408.44|1426.97|1408.37|10
1650228360000|2022-04-17 20:46:00|1426.79|1408.19|1426.79|1408.19|1426.8|1408.2|1426.79|1408.19|3
1650228380000|2022-04-17 20:46:20|1426.8|1408.2|1426.8|1408.2|1426.8|1408.2|1426.79|1408.19|5
1650228390000|2022-04-17 20:46:30|1426.79|1408.19|1426.54|1407.94|1426.8|1408.2|1426.54|1407.94|9
1650228400000|2022-04-17 20:46:40|1426.49|1407.89|1426.48|1407.88|1426.49|1407.89|1426.46|1407.86|3
1650228420000|2022-04-17 20:47:00|1426.38|1407.78|1426.19|1407.59|1426.38|1407.78|1426.19|1407.59|2
1650228450000|2022-04-17 20:47:30|1426.15|1407.55|1425.88|1407.28|1426.15|1407.55|1425.86|1407.26|12
1650228460000|2022-04-17 20:47:40|1425.87|1407.27|1425.16|1406.56|1425.89|1407.29|1425.16|1406.56|12
1650228470000|2022-04-17 20:47:50|1425.1|1406.5|1424.86|1406.26|1425.11|1406.51|1424.85|1406.25|11
1650228480000|2022-04-17 20:48:00|1424.83|1406.23|1425.2|1406.6|1425.2|1406.6|1424.83|1406.23|12
1650228500000|2022-04-17 20:48:20|1425.22|1406.62|1425.22|1406.62|1425.22|1406.62|1425.22|1406.62|1
1650228510000|2022-04-17 20:48:30|1425.06|1406.46|1424.39|1405.79|1425.08|1406.48|1424.16|1405.56|15
1650228520000|2022-04-17 20:48:40|1424.16|1405.56|1423.84|1405.24|1424.16|1405.56|1423.84|1405.24|9
1650228530000|2022-04-17 20:48:50|1423.79|1405.19|1423.26|1404.66|1423.79|1405.19|1423.26|1404.66|17
1650228550000|2022-04-17 20:49:10|1423.27|1404.67|1423.12|1404.52|1423.27|1404.67|1423.12|1404.52|10
1650228580000|2022-04-17 20:49:40|1423.03|1404.43|1423.03|1404.43|1423.03|1404.43|1423.03|1404.43|1
1650228590000|2022-04-17 20:49:50|1423.02|1404.42|1422.18|1403.58|1423.02|1404.42|1422.17|1403.57|16
1650228600000|2022-04-17 20:50:00|1421.95|1403.35|1421.8|1403.2|1421.95|1403.35|1421.8|1403.2|14
1650228610000|2022-04-17 20:50:10|1421.84|1403.24|1421.95|1403.35|1421.95|1403.35|1421.84|1403.24|2
1650228620000|2022-04-17 20:50:20|1421.94|1403.34|1420.83|1402.23|1421.96|1403.36|1420.83|1402.23|21
1650228630000|2022-04-17 20:50:30|1420.8|1402.2|1420.4|1401.8|1420.81|1402.21|1420.4|1401.8|4
1650228640000|2022-04-17 20:50:40|1419.97|1401.37|1419.97|1401.37|1419.97|1401.37|1419.97|1401.37|1
1650228660000|2022-04-17 20:51:00|1419.9|1401.3|1419.93|1401.33|1419.97|1401.37|1419.9|1401.3|8
1650228670000|2022-04-17 20:51:10|1419.95|1401.35|1420.09|1401.49|1420.09|1401.49|1419.95|1401.35|12
1650228680000|2022-04-17 20:51:20|1420.1|1401.5|1420.74|1402.14|1420.75|1402.15|1420.1|1401.5|12
1650228690000|2022-04-17 20:51:30|1420.77|1402.17|1421.16|1402.56|1421.16|1402.56|1420.73|1402.13|5
1650228700000|2022-04-17 20:51:40|1421.15|1402.55|1421.14|1402.54|1421.15|1402.55|1421.14|1402.54|2
1650228710000|2022-04-17 20:51:50|1421.1|1402.5|1421.1|1402.5|1421.1|1402.5|1421.08|1402.48|5
1650228720000|2022-04-17 20:52:00|1421|1402.4|1420.81|1402.21|1421|1402.4|1420.75|1402.15|6
1650228730000|2022-04-17 20:52:10|1420.87|1402.27|1420.87|1402.27|1420.87|1402.27|1420.87|1402.27|1
1650228740000|2022-04-17 20:52:20|1420.83|1402.23|1420.96|1402.36|1420.98|1402.38|1420.83|1402.23|3
1650228750000|2022-04-17 20:52:30|1420.95|1402.35|1421.23|1402.63|1421.24|1402.64|1420.95|1402.35|17
1650228760000|2022-04-17 20:52:40|1421.19|1402.59|1421.23|1402.63|1421.23|1402.63|1421.17|1402.57|4
1650228770000|2022-04-17 20:52:50|1421.26|1402.66|1421.22|1402.62|1421.26|1402.66|1421.22|1402.62|3
1650228780000|2022-04-17 20:53:00|1421.32|1402.72|1421.32|1402.72|1421.32|1402.72|1421.32|1402.72|1
1650228790000|2022-04-17 20:53:10|1421.34|1402.74|1421.34|1402.74|1421.34|1402.74|1421.34|1402.74|1
1650228800000|2022-04-17 20:53:20|1421.32|1402.72|1421.33|1402.73|1421.37|1402.77|1421.32|1402.72|5
1650228810000|2022-04-17 20:53:30|1421.67|1403.07|1421.71|1403.11|1421.71|1403.11|1421.67|1403.07|5
1650228820000|2022-04-17 20:53:40|1421.73|1403.13|1421.71|1403.11|1421.73|1403.13|1421.71|1403.11|2
1650228830000|2022-04-17 20:53:50|1421.77|1403.17|1421.77|1403.17|1421.77|1403.17|1421.77|1403.17|1
1650228840000|2022-04-17 20:54:00|1421.79|1403.19|1421.79|1403.19|1421.79|1403.19|1421.76|1403.16|3
1650228850000|2022-04-17 20:54:10|1421.83|1403.23|1421.79|1403.19|1421.83|1403.23|1421.79|1403.19|5
1650228860000|2022-04-17 20:54:20|1421.8|1403.2|1421.8|1403.2|1421.8|1403.2|1421.8|1403.2|1
1650228870000|2022-04-17 20:54:30|1421.88|1403.28|1421.82|1403.22|1421.88|1403.28|1421.82|1403.22|2
1650228890000|2022-04-17 20:54:50|1421.84|1403.24|1421.84|1403.24|1421.84|1403.24|1421.84|1403.24|1
1650228900000|2022-04-17 20:55:00|1421.82|1403.22|1421.74|1403.14|1421.82|1403.22|1421.73|1403.13|4
1650228910000|2022-04-17 20:55:10|1421.76|1403.16|1421.76|1403.16|1421.76|1403.16|1421.76|1403.16|1
1650228920000|2022-04-17 20:55:20|1421.81|1403.21|1421.82|1403.22|1421.82|1403.22|1421.79|1403.19|3
1650228930000|2022-04-17 20:55:30|1421.83|1403.23|1422.42|1403.82|1422.42|1403.82|1421.83|1403.23|10
1650228940000|2022-04-17 20:55:40|1422.58|1403.98|1422.78|1404.18|1422.78|1404.18|1422.58|1403.98|2
1650228960000|2022-04-17 20:56:00|1422.76|1404.16|1422.77|1404.17|1422.77|1404.17|1422.76|1404.16|2
1650228970000|2022-04-17 20:56:10|1422.78|1404.18|1422.78|1404.18|1422.78|1404.18|1422.78|1404.18|1
1650228990000|2022-04-17 20:56:30|1422.73|1404.13|1422.17|1403.57|1422.73|1404.13|1422.17|1403.57|13
1650229000000|2022-04-17 20:56:40|1422.14|1403.54|1422.12|1403.52|1422.15|1403.55|1422.12|1403.52|6
1650229010000|2022-04-17 20:56:50|1422.13|1403.53|1422.13|1403.53|1422.13|1403.53|1422.13|1403.53|1
1650229020000|2022-04-17 20:57:00|1422.17|1403.57|1421.94|1403.34|1422.17|1403.57|1421.94|1403.34|2
1650229030000|2022-04-17 20:57:10|1421.93|1403.33|1422|1403.4|1422|1403.4|1421.92|1403.32|5
1650229050000|2022-04-17 20:57:30|1421.97|1403.37|1421.98|1403.38|1421.98|1403.38|1421.95|1403.35|4
1650229060000|2022-04-17 20:57:40|1422|1403.4|1422|1403.4|1422.01|1403.41|1422|1403.4|3
1650229070000|2022-04-17 20:57:50|1422.1|1403.5|1422.13|1403.53|1422.13|1403.53|1422.1|1403.5|2
1650229080000|2022-04-17 20:58:00|1422.2|1403.6|1422.26|1403.66|1422.26|1403.66|1422.2|1403.6|2
1650229090000|2022-04-17 20:58:10|1422.22|1403.62|1422.22|1403.62|1422.22|1403.62|1422.22|1403.62|1
1650229100000|2022-04-17 20:58:20|1422.16|1403.56|1421.92|1403.32|1422.16|1403.56|1421.9|1403.3|9
1650229110000|2022-04-17 20:58:30|1421.95|1403.35|1421.84|1403.24|1421.98|1403.38|1421.78|1403.18|8
1650229120000|2022-04-17 20:58:40|1421.82|1403.22|1421.92|1403.32|1422.01|1403.41|1421.81|1403.21|10
1650229130000|2022-04-17 20:58:50|1421.91|1403.31|1421.92|1403.32|1421.95|1403.35|1421.91|1403.31|4
1650229140000|2022-04-17 20:59:00|1421.91|1403.31|1421.12|1402.52|1421.91|1403.31|1421.12|1402.52|10
1650229150000|2022-04-17 20:59:10|1421.09|1402.49|1421.09|1402.49|1421.1|1402.5|1421.09|1402.49|3
1650229170000|2022-04-17 20:59:30|1420.95|1402.35|1420.95|1402.35|1420.95|1402.35|1420.95|1402.35|1
1650229190000|2022-04-17 20:59:50|1420.98|1402.38|1420.98|1402.38|1420.98|1402.38|1420.98|1402.38|1
1650229200000|2022-04-17 21:00:00|1420.85|1402.25|1420.86|1402.26|1420.86|1402.26|1420.85|1402.25|2
1650229210000|2022-04-17 21:00:10|1421|1402.4|1421.33|1402.73|1421.33|1402.73|1421|1402.4|7
1650229220000|2022-04-17 21:00:20|1421.39|1402.79|1421.71|1403.11|1421.72|1403.12|1421.39|1402.79|5
1650229230000|2022-04-17 21:00:30|1421.72|1403.12|1421.87|1403.27|1421.91|1403.31|1421.72|1403.12|4
1650229240000|2022-04-17 21:00:40|1421.86|1403.26|1421.86|1403.26|1421.86|1403.26|1421.84|1403.24|4
1650229250000|2022-04-17 21:00:50|1421.87|1403.27|1421.84|1403.24|1421.87|1403.27|1421.84|1403.24|2
1650229260000|2022-04-17 21:01:00|1421.78|1403.18|1421.78|1403.18|1421.78|1403.18|1421.78|1403.18|1
1650229270000|2022-04-17 21:01:10|1421.77|1403.17|1421.01|1402.41|1421.81|1403.21|1420.9|1402.3|9
1650229280000|2022-04-17 21:01:20|1420.98|1402.38|1421.01|1402.41|1421.09|1402.49|1420.98|1402.38|5
1650229300000|2022-04-17 21:01:40|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1
1650229320000|2022-04-17 21:02:00|1420.57|1403.47|1420.43|1403.33|1420.57|1403.47|1420.4|1403.3|4
1650229330000|2022-04-17 21:02:10|1420.24|1403.14|1420.03|1402.93|1420.25|1403.15|1420.02|1402.92|6
1650229340000|2022-04-17 21:02:20|1420.05|1402.95|1419.47|1402.37|1420.05|1402.95|1419.47|1402.37|13
1650229350000|2022-04-17 21:02:30|1419.14|1402.04|1419.15|1402.05|1419.15|1402.05|1419.14|1402.04|2
1650229360000|2022-04-17 21:02:40|1419.14|1402.04|1419.13|1402.03|1419.15|1402.05|1419.13|1402.03|4
1650229370000|2022-04-17 21:02:50|1419.15|1402.05|1419.13|1402.03|1419.15|1402.05|1419.13|1402.03|3
1650229380000|2022-04-17 21:03:00|1419.12|1402.02|1419.12|1402.02|1419.12|1402.02|1419.12|1402.02|1
1650229390000|2022-04-17 21:03:10|1419.16|1402.06|1419.13|1402.03|1419.16|1402.06|1419.13|1402.03|2
1650229430000|2022-04-17 21:03:50|1419.15|1402.05|1419.16|1402.06|1419.16|1402.06|1419.15|1402.05|2
1650229440000|2022-04-17 21:04:00|1419.2|1402.1|1419.19|1402.09|1419.22|1402.12|1419.19|1402.09|8
1650229450000|2022-04-17 21:04:10|1419.18|1402.08|1419.26|1402.16|1419.26|1402.16|1419.18|1402.08|6
1650229460000|2022-04-17 21:04:20|1419.27|1402.17|1419.27|1402.17|1419.27|1402.17|1419.23|1402.13|6
1650229470000|2022-04-17 21:04:30|1419.25|1402.15|1419.25|1402.15|1419.25|1402.15|1419.25|1402.15|1
1650229480000|2022-04-17 21:04:40|1419.24|1402.14|1418.55|1401.45|1419.24|1402.14|1418.55|1401.45|9
1650229490000|2022-04-17 21:04:50|1418.63|1401.53|1417.02|1399.92|1418.63|1401.53|1416.99|1399.89|17
1650229500000|2022-04-17 21:05:00|1416.96|1399.86|1416.25|1399.15|1416.96|1399.86|1416.15|1399.05|13
1650229510000|2022-04-17 21:05:10|1416.39|1399.29|1416.32|1399.22|1416.39|1399.29|1416.25|1399.15|7
1650229520000|2022-04-17 21:05:20|1416.25|1399.15|1416.04|1398.94|1416.39|1399.29|1415.97|1398.87|10
1650229530000|2022-04-17 21:05:30|1416.02|1398.92|1416.1|1399|1416.24|1399.14|1416.02|1398.92|5
1650229540000|2022-04-17 21:05:40|1416.17|1399.07|1416.11|1399.01|1416.17|1399.07|1416.11|1399.01|2
1650229550000|2022-04-17 21:05:50|1416.1|1399|1416.22|1399.12|1416.22|1399.12|1416.1|1399|3
1650229560000|2022-04-17 21:06:00|1416.21|1399.11|1416.18|1399.08|1416.42|1399.32|1416.09|1398.99|12
1650229570000|2022-04-17 21:06:10|1416.12|1399.02|1416.11|1399.01|1416.18|1399.08|1416.11|1399.01|6
1650229580000|2022-04-17 21:06:20|1416.1|1399|1416.1|1399|1416.1|1399|1416.1|1399|1
1650229590000|2022-04-17 21:06:30|1416.11|1399.01|1416.16|1399.06|1416.35|1399.25|1416.11|1399.01|10
1650229600000|2022-04-17 21:06:40|1416.21|1399.11|1416.21|1399.11|1416.22|1399.12|1416.15|1399.05|8
1650229610000|2022-04-17 21:06:50|1416.2|1399.1|1416.13|1399.03|1416.2|1399.1|1416.12|1399.02|7
1650229620000|2022-04-17 21:07:00|1416.14|1399.04|1416.06|1398.96|1416.14|1399.04|1416.05|1398.95|8
1650229630000|2022-04-17 21:07:10|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1650229640000|2022-04-17 21:07:20|1416.04|1398.94|1416.01|1398.91|1416.05|1398.95|1415.99|1398.89|14
1650229650000|2022-04-17 21:07:30|1416|1398.9|1415.76|1398.66|1416|1398.9|1415.75|1398.65|5
1650229660000|2022-04-17 21:07:40|1415.48|1398.38|1415.48|1398.38|1415.48|1398.38|1415.48|1398.38|1
1650229680000|2022-04-17 21:08:00|1415.25|1398.15|1415.25|1398.15|1415.25|1398.15|1415.25|1398.15|1
1650229700000|2022-04-17 21:08:20|1415.31|1398.21|1415.25|1398.15|1415.31|1398.21|1415.25|1398.15|2
1650229710000|2022-04-17 21:08:30|1415.31|1398.21|1415.31|1398.21|1415.31|1398.21|1415.31|1398.21|1
1650229720000|2022-04-17 21:08:40|1415.19|1398.09|1415.13|1398.03|1415.19|1398.09|1415.13|1398.03|2
1650229730000|2022-04-17 21:08:50|1415.16|1398.06|1414.99|1397.89|1415.16|1398.06|1414.99|1397.89|7
1650229740000|2022-04-17 21:09:00|1415.03|1397.93|1414.46|1397.36|1415.13|1398.03|1414.34|1397.24|17
1650229760000|2022-04-17 21:09:20|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1
1650229770000|2022-04-17 21:09:30|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1
1650229780000|2022-04-17 21:09:40|1414.21|1397.11|1414.13|1397.03|1414.32|1397.22|1414.12|1397.02|5
1650229790000|2022-04-17 21:09:50|1414.16|1397.06|1414.14|1397.04|1414.16|1397.06|1414.13|1397.03|4
1650229800000|2022-04-17 21:10:00|1414.33|1397.23|1414.15|1397.05|1414.33|1397.23|1414.12|1397.02|8
1650229810000|2022-04-17 21:10:10|1414.16|1397.06|1414.2|1397.1|1414.2|1397.1|1414.15|1397.05|10
1650229820000|2022-04-17 21:10:20|1414.18|1397.08|1414.23|1397.13|1414.23|1397.13|1414.18|1397.08|11
1650229830000|2022-04-17 21:10:30|1414.24|1397.14|1414.22|1397.12|1414.24|1397.14|1414.2|1397.1|9
1650229840000|2022-04-17 21:10:40|1414.24|1397.14|1414.37|1397.27|1414.38|1397.28|1414.24|1397.14|13
1650229850000|2022-04-17 21:10:50|1414.38|1397.28|1414.36|1397.26|1414.38|1397.28|1414.36|1397.26|6
1650229860000|2022-04-17 21:11:00|1414.29|1397.19|1414.24|1397.14|1414.29|1397.19|1414.15|1397.05|4
1650229870000|2022-04-17 21:11:10|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1
1650229880000|2022-04-17 21:11:20|1414.07|1396.97|1414.02|1396.92|1414.13|1397.03|1413.97|1396.87|5
1650229890000|2022-04-17 21:11:30|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1414.09|1396.99|1
1650229920000|2022-04-17 21:12:00|1413.25|1396.15|1413.25|1396.15|1413.25|1396.15|1413.25|1396.15|1
1650229960000|2022-04-17 21:12:40|1413.45|1396.35|1413.45|1396.35|1413.45|1396.35|1413.45|1396.35|1
1650229980000|2022-04-17 21:13:00|1413.4|1396.3|1413.4|1396.3|1413.4|1396.3|1413.4|1396.3|1
1650230020000|2022-04-17 21:13:40|1413.32|1396.22|1413.32|1396.22|1413.32|1396.22|1413.32|1396.22|1
1650230030000|2022-04-17 21:13:50|1413.29|1396.19|1412.81|1395.71|1413.33|1396.23|1412.6|1395.5|15
1650230040000|2022-04-17 21:14:00|1412.32|1395.22|1412.04|1394.94|1412.32|1395.22|1411.75|1394.65|10
1650230060000|2022-04-17 21:14:20|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1
1650230090000|2022-04-17 21:14:50|1411.56|1394.46|1411.56|1394.46|1411.56|1394.46|1411.56|1394.46|1
1650230100000|2022-04-17 21:15:00|1411.63|1394.53|1411.68|1394.58|1411.68|1394.58|1411.63|1394.53|3
1650230110000|2022-04-17 21:15:10|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.66|1394.56|5
1650230120000|2022-04-17 21:15:20|1411.68|1394.58|1412.16|1395.06|1412.16|1395.06|1411.63|1394.53|9
1650230130000|2022-04-17 21:15:30|1412.21|1395.11|1412.2|1395.1|1412.34|1395.24|1412.15|1395.05|15
1650230140000|2022-04-17 21:15:40|1412.27|1395.17|1412.2|1395.1|1412.27|1395.17|1412.2|1395.1|5
1650230150000|2022-04-17 21:15:50|1412.19|1395.09|1412.64|1395.54|1412.7|1395.6|1412.19|1395.09|11
1650230160000|2022-04-17 21:16:00|1412.62|1395.52|1412.44|1395.34|1412.62|1395.52|1412.42|1395.32|9
1650230170000|2022-04-17 21:16:10|1412.4|1395.3|1412.3|1395.2|1412.45|1395.35|1412.3|1395.2|10
1650230180000|2022-04-17 21:16:20|1412.36|1395.26|1412.34|1395.24|1412.36|1395.26|1412.34|1395.24|5
1650230190000|2022-04-17 21:16:30|1412.35|1395.25|1412.36|1395.26|1412.38|1395.28|1412.35|1395.25|4
1650230200000|2022-04-17 21:16:40|1412.35|1395.25|1412.18|1395.08|1412.35|1395.25|1412.03|1394.93|4
1650230220000|2022-04-17 21:17:00|1412.16|1395.06|1412.16|1395.06|1412.28|1395.18|1411.59|1394.49|10
1650230230000|2022-04-17 21:17:10|1411.88|1394.78|1411.9|1394.8|1411.91|1394.81|1411.88|1394.78|3
1650230240000|2022-04-17 21:17:20|1412.04|1394.94|1411.94|1394.84|1412.04|1394.94|1411.86|1394.76|5
1650230250000|2022-04-17 21:17:30|1411.97|1394.87|1411.97|1394.87|1411.97|1394.87|1411.97|1394.87|1
1650230260000|2022-04-17 21:17:40|1411.96|1394.86|1412.07|1394.97|1412.07|1394.97|1411.61|1394.51|4
1650230270000|2022-04-17 21:17:50|1412.13|1395.03|1412.13|1395.03|1412.23|1395.13|1412.06|1394.96|4
1650230280000|2022-04-17 21:18:00|1412.23|1395.13|1412.68|1395.58|1412.68|1395.58|1412.13|1395.03|7
1650230290000|2022-04-17 21:18:10|1412.49|1395.39|1413.14|1396.04|1413.34|1396.24|1412.49|1395.39|12
1650230300000|2022-04-17 21:18:20|1413.19|1396.09|1413.12|1396.02|1413.19|1396.09|1413.12|1396.02|3
1650230310000|2022-04-17 21:18:30|1413.11|1396.01|1413.13|1396.03|1413.17|1396.07|1413.07|1395.97|13
1650230320000|2022-04-17 21:18:40|1413.14|1396.04|1413.09|1395.99|1413.18|1396.08|1413.09|1395.99|10
1650230330000|2022-04-17 21:18:50|1413.08|1395.98|1413.09|1395.99|1413.1|1396|1413.08|1395.98|3
1650230340000|2022-04-17 21:19:00|1413.14|1396.04|1413.19|1396.09|1413.2|1396.1|1413.14|1396.04|6
1650230350000|2022-04-17 21:19:10|1413.2|1396.1|1413.16|1396.06|1413.2|1396.1|1413.15|1396.05|10
1650230360000|2022-04-17 21:19:20|1413.21|1396.11|1413.3|1396.2|1413.31|1396.21|1413.2|1396.1|8
1650230370000|2022-04-17 21:19:30|1413.32|1396.22|1413.68|1396.58|1413.77|1396.67|1413.32|1396.22|9
1650230380000|2022-04-17 21:19:40|1413.73|1396.63|1413.92|1396.82|1413.97|1396.87|1413.72|1396.62|7
1650230390000|2022-04-17 21:19:50|1413.93|1396.83|1413.94|1396.84|1413.94|1396.84|1413.92|1396.82|4
1650230400000|2022-04-17 21:20:00|1413.93|1396.83|1413.87|1396.77|1414.09|1396.99|1413.87|1396.77|8
1650230410000|2022-04-17 21:20:10|1413.62|1396.52|1413.62|1396.52|1413.62|1396.52|1413.62|1396.52|1
1650230420000|2022-04-17 21:20:20|1413.64|1396.54|1413.67|1396.57|1413.67|1396.57|1413.62|1396.52|6
1650230440000|2022-04-17 21:20:40|1413.66|1396.56|1413.66|1396.56|1413.66|1396.56|1413.66|1396.56|1
1650230450000|2022-04-17 21:20:50|1413.65|1396.55|1413.66|1396.56|1413.66|1396.56|1413.65|1396.55|2
1650230460000|2022-04-17 21:21:00|1413.65|1396.55|1413.61|1396.51|1413.65|1396.55|1413.59|1396.49|7
1650230470000|2022-04-17 21:21:10|1413.6|1396.5|1413.77|1396.67|1413.77|1396.67|1413.6|1396.5|4
1650230480000|2022-04-17 21:21:20|1413.9|1396.8|1413.94|1396.84|1413.94|1396.84|1413.86|1396.76|4
1650230490000|2022-04-17 21:21:30|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1
1650230500000|2022-04-17 21:21:40|1414|1396.9|1414.09|1396.99|1414.09|1396.99|1414|1396.9|7
1650230510000|2022-04-17 21:21:50|1414.12|1397.02|1414.07|1396.97|1414.12|1397.02|1414.05|1396.95|8
1650230520000|2022-04-17 21:22:00|1414|1396.9|1414|1396.9|1414|1396.9|1414|1396.9|1
1650230530000|2022-04-17 21:22:10|1413.98|1396.88|1414.03|1396.93|1414.03|1396.93|1413.97|1396.87|3
1650230540000|2022-04-17 21:22:20|1414.02|1396.92|1413.96|1396.86|1414.02|1396.92|1413.96|1396.86|2
1650230560000|2022-04-17 21:22:40|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1413.99|1396.89|1
1650230570000|2022-04-17 21:22:50|1414.04|1396.94|1414.04|1396.94|1414.05|1396.95|1413.99|1396.89|4
1650230580000|2022-04-17 21:23:00|1414.06|1396.96|1414|1396.9|1414.06|1396.96|1414|1396.9|3
1650230590000|2022-04-17 21:23:10|1414.02|1396.92|1414|1396.9|1414.02|1396.92|1414|1396.9|3
1650230610000|2022-04-17 21:23:30|1414.01|1396.91|1414.11|1397.01|1414.23|1397.13|1414.01|1396.91|8
1650230620000|2022-04-17 21:23:40|1414.35|1397.25|1414.41|1397.31|1414.41|1397.31|1414.35|1397.25|3
1650230630000|2022-04-17 21:23:50|1414.67|1397.57|1414.87|1397.77|1414.87|1397.77|1414.61|1397.51|8
1650230640000|2022-04-17 21:24:00|1414.84|1397.74|1414.84|1397.74|1414.84|1397.74|1414.84|1397.74|1
1650230650000|2022-04-17 21:24:10|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1415.09|1397.99|1
1650230660000|2022-04-17 21:24:20|1415.33|1398.23|1415.86|1398.76|1415.86|1398.76|1415.33|1398.23|8
1650230680000|2022-04-17 21:24:40|1415.89|1398.79|1415.9|1398.8|1415.91|1398.81|1415.85|1398.75|6
1650230710000|2022-04-17 21:25:10|1415.88|1398.78|1415.88|1398.78|1415.88|1398.78|1415.88|1398.78|1
1650230740000|2022-04-17 21:25:40|1415.81|1398.71|1415.85|1398.75|1415.85|1398.75|1415.81|1398.71|2
1650230750000|2022-04-17 21:25:50|1415.88|1398.78|1415.88|1398.78|1415.88|1398.78|1415.88|1398.78|1
1650230760000|2022-04-17 21:26:00|1415.98|1398.88|1416.02|1398.92|1416.04|1398.94|1415.98|1398.88|4
1650230770000|2022-04-17 21:26:10|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1
1650230780000|2022-04-17 21:26:20|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1650230810000|2022-04-17 21:26:50|1416.11|1399.01|1416.1|1399|1416.11|1399.01|1416.1|1399|2
1650230820000|2022-04-17 21:27:00|1416.12|1399.02|1416.1|1399|1416.12|1399.02|1416.1|1399|2
1650230830000|2022-04-17 21:27:10|1416.11|1399.01|1416.11|1399.01|1416.11|1399.01|1416.11|1399.01|1
1650230840000|2022-04-17 21:27:20|1416.1|1399|1416.09|1398.99|1416.1|1399|1416.09|1398.99|2
1650230850000|2022-04-17 21:27:30|1416.1|1399|1416.1|1399|1416.1|1399|1416.1|1399|1
1650230860000|2022-04-17 21:27:40|1416.12|1399.02|1416.16|1399.06|1416.16|1399.06|1416.12|1399.02|3
1650230880000|2022-04-17 21:28:00|1416.15|1399.05|1416.14|1399.04|1416.16|1399.06|1416.14|1399.04|3
1650230890000|2022-04-17 21:28:10|1416.12|1399.02|1415.28|1398.18|1416.12|1399.02|1415.28|1398.18|13
1650230900000|2022-04-17 21:28:20|1415.27|1398.17|1415.17|1398.07|1415.49|1398.39|1415.11|1398.01|11
1650230910000|2022-04-17 21:28:30|1415.26|1398.16|1415.02|1397.92|1415.26|1398.16|1415.02|1397.92|6
1650230920000|2022-04-17 21:28:40|1415.03|1397.93|1415.02|1397.92|1415.03|1397.93|1415.02|1397.92|2
1650230940000|2022-04-17 21:29:00|1415.03|1397.93|1414.99|1397.89|1415.03|1397.93|1414.92|1397.82|14
1650230950000|2022-04-17 21:29:10|1415|1397.9|1414.99|1397.89|1415|1397.9|1414.99|1397.89|4
1650230960000|2022-04-17 21:29:20|1415|1397.9|1415.05|1397.95|1415.05|1397.95|1414.99|1397.89|7
1650230970000|2022-04-17 21:29:30|1415.06|1397.96|1415.03|1397.93|1415.06|1397.96|1415.03|1397.93|8
1650230980000|2022-04-17 21:29:40|1414.99|1397.89|1415.02|1397.92|1415.02|1397.92|1414.99|1397.89|4
1650230990000|2022-04-17 21:29:50|1415.03|1397.93|1415.03|1397.93|1415.03|1397.93|1414.99|1397.89|8
1650231000000|2022-04-17 21:30:00|1415.02|1397.92|1415|1397.9|1415.02|1397.92|1414.92|1397.82|13
1650231010000|2022-04-17 21:30:10|1414.99|1397.89|1414.93|1397.83|1415.01|1397.91|1414.92|1397.82|11
1650231020000|2022-04-17 21:30:20|1415.01|1397.91|1415.04|1397.94|1415.04|1397.94|1415|1397.9|11
1650231030000|2022-04-17 21:30:30|1415.05|1397.95|1414.96|1397.86|1415.05|1397.95|1414.96|1397.86|3
1650231040000|2022-04-17 21:30:40|1414.93|1397.83|1414.53|1397.43|1414.96|1397.86|1414.52|1397.42|18
1650231050000|2022-04-17 21:30:50|1414.51|1397.41|1414.76|1397.66|1414.76|1397.66|1414.47|1397.37|4
1650231060000|2022-04-17 21:31:00|1414.6|1397.5|1414.15|1397.05|1414.6|1397.5|1414.15|1397.05|5
1650231100000|2022-04-17 21:31:40|1414.22|1397.12|1414.18|1397.08|1414.22|1397.12|1414.18|1397.08|3
1650231110000|2022-04-17 21:31:50|1414.19|1397.09|1414.79|1397.69|1414.79|1397.69|1414.18|1397.08|10
1650231120000|2022-04-17 21:32:00|1414.97|1397.87|1415.01|1397.91|1415.03|1397.93|1414.91|1397.81|4
1650231130000|2022-04-17 21:32:10|1414.79|1397.69|1415.05|1397.95|1415.05|1397.95|1414.66|1397.56|10
1650231140000|2022-04-17 21:32:20|1415.04|1397.94|1415.03|1397.93|1415.04|1397.94|1415.03|1397.93|2
1650231150000|2022-04-17 21:32:30|1414.78|1397.68|1414.73|1397.63|1414.81|1397.71|1414.73|1397.63|3
1650231160000|2022-04-17 21:32:40|1414.56|1397.46|1414.56|1397.46|1414.56|1397.46|1414.56|1397.46|1
1650231170000|2022-04-17 21:32:50|1414.57|1397.47|1414.54|1397.44|1414.57|1397.47|1414.51|1397.41|6
1650231180000|2022-04-17 21:33:00|1414.39|1397.29|1414.39|1397.29|1414.39|1397.29|1414.39|1397.29|1
1650231190000|2022-04-17 21:33:10|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1414.45|1397.35|1
1650231200000|2022-04-17 21:33:20|1414.46|1397.36|1414.52|1397.42|1414.53|1397.43|1414.46|1397.36|4
1650231210000|2022-04-17 21:33:30|1414.63|1397.53|1414.63|1397.53|1414.63|1397.53|1414.63|1397.53|1
1650231220000|2022-04-17 21:33:40|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1414.4|1397.3|3
1650231230000|2022-04-17 21:33:50|1414.74|1397.64|1414.73|1397.63|1414.74|1397.64|1414.73|1397.63|2
1650231240000|2022-04-17 21:34:00|1414.74|1397.64|1414.7|1397.6|1414.74|1397.64|1414.7|1397.6|3
1650231250000|2022-04-17 21:34:10|1414.78|1397.68|1414.97|1397.87|1414.97|1397.87|1414.78|1397.68|2
1650231280000|2022-04-17 21:34:40|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1415.04|1397.94|1
1650231290000|2022-04-17 21:34:50|1414.89|1397.79|1414.89|1397.79|1414.93|1397.83|1414.86|1397.76|7
1650231300000|2022-04-17 21:35:00|1414.87|1397.77|1414.96|1397.86|1415.1|1398|1414.87|1397.77|11
1650231310000|2022-04-17 21:35:10|1414.92|1397.82|1414.99|1397.89|1414.99|1397.89|1414.9|1397.8|4
1650231320000|2022-04-17 21:35:20|1414.98|1397.88|1415.01|1397.91|1415.01|1397.91|1414.98|1397.88|2
1650231330000|2022-04-17 21:35:30|1415.03|1397.93|1415.02|1397.92|1415.03|1397.93|1414.86|1397.76|5
1650231370000|2022-04-17 21:36:10|1414.99|1397.89|1415.07|1397.97|1415.07|1397.97|1414.99|1397.89|4
1650231380000|2022-04-17 21:36:20|1415.02|1397.92|1415.03|1397.93|1415.03|1397.93|1415.02|1397.92|2
1650231390000|2022-04-17 21:36:30|1415.07|1397.97|1414.96|1397.86|1415.29|1398.19|1414.93|1397.83|7
1650231400000|2022-04-17 21:36:40|1415|1397.9|1415.06|1397.96|1415.11|1398.01|1415|1397.9|14
1650231410000|2022-04-17 21:36:50|1415.08|1397.98|1415.35|1398.25|1415.35|1398.25|1415.08|1397.98|7
1650231420000|2022-04-17 21:37:00|1415.36|1398.26|1415.33|1398.23|1415.42|1398.32|1415.33|1398.23|11
1650231430000|2022-04-17 21:37:10|1415.39|1398.29|1415.38|1398.28|1415.39|1398.29|1415.33|1398.23|8
1650231440000|2022-04-17 21:37:20|1415.33|1398.23|1415.32|1398.22|1415.45|1398.35|1415.28|1398.18|12
1650231450000|2022-04-17 21:37:30|1415.31|1398.21|1415.48|1398.38|1415.48|1398.38|1415.2|1398.1|16
1650231460000|2022-04-17 21:37:40|1415.96|1398.86|1415.5|1398.4|1416|1398.9|1415.5|1398.4|5
1650231470000|2022-04-17 21:37:50|1415.52|1398.42|1415.88|1398.78|1415.88|1398.78|1415.5|1398.4|6
1650231480000|2022-04-17 21:38:00|1415.83|1398.73|1416.06|1398.96|1416.06|1398.96|1415.83|1398.73|4
1650231500000|2022-04-17 21:38:20|1416.03|1398.93|1416.03|1398.93|1416.04|1398.94|1416.03|1398.93|5
1650231520000|2022-04-17 21:38:40|1416.06|1398.96|1416.06|1398.96|1416.06|1398.96|1416.06|1398.96|1
1650231530000|2022-04-17 21:38:50|1416.04|1398.94|1416.07|1398.97|1416.09|1398.99|1416.04|1398.94|3
1650231540000|2022-04-17 21:39:00|1416.02|1398.92|1416.18|1399.08|1416.18|1399.08|1416.02|1398.92|3
1650231550000|2022-04-17 21:39:10|1416.06|1398.96|1416.03|1398.93|1416.06|1398.96|1416.03|1398.93|2
1650231560000|2022-04-17 21:39:20|1415.99|1398.89|1415.99|1398.89|1415.99|1398.89|1415.99|1398.89|1
1650231570000|2022-04-17 21:39:30|1416|1398.9|1416.03|1398.93|1416.08|1398.98|1415.96|1398.86|10
1650231580000|2022-04-17 21:39:40|1416.24|1399.14|1416.17|1399.07|1416.28|1399.18|1416.17|1399.07|14
1650231590000|2022-04-17 21:39:50|1416.21|1399.11|1416.73|1399.63|1416.73|1399.63|1416.17|1399.07|13
1650231600000|2022-04-17 21:40:00|1416.58|1399.48|1416.67|1399.57|1416.81|1399.71|1416.45|1399.35|7
1650231610000|2022-04-17 21:40:10|1416.62|1399.52|1416.68|1399.58|1416.68|1399.58|1416.62|1399.52|5
1650231620000|2022-04-17 21:40:20|1416.93|1399.83|1416.93|1399.83|1416.93|1399.83|1416.93|1399.83|1
1650231650000|2022-04-17 21:40:50|1416.96|1399.86|1417.02|1399.92|1417.04|1399.94|1416.96|1399.86|4
1650231660000|2022-04-17 21:41:00|1417.03|1399.93|1417.68|1400.58|1417.68|1400.58|1417.03|1399.93|7
1650231670000|2022-04-17 21:41:10|1417.69|1400.59|1417.71|1400.61|1417.75|1400.65|1417.55|1400.45|9
1650231680000|2022-04-17 21:41:20|1417.85|1400.75|1418.06|1400.96|1418.06|1400.96|1417.84|1400.74|6
1650231690000|2022-04-17 21:41:30|1418.07|1400.97|1418.89|1401.79|1418.92|1401.82|1418.06|1400.96|14
1650231700000|2022-04-17 21:41:40|1418.88|1401.78|1419.14|1402.04|1419.14|1402.04|1418.83|1401.73|7
1650231710000|2022-04-17 21:41:50|1419.05|1401.95|1419.14|1402.04|1419.14|1402.04|1419.04|1401.94|4
1650231720000|2022-04-17 21:42:00|1419.13|1402.03|1419.03|1401.93|1419.13|1402.03|1418.98|1401.88|9
1650231730000|2022-04-17 21:42:10|1419.04|1401.94|1419|1401.9|1419.04|1401.94|1419|1401.9|2
1650231740000|2022-04-17 21:42:20|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1
1650231750000|2022-04-17 21:42:30|1419.05|1401.95|1419.67|1402.57|1419.67|1402.57|1419.05|1401.95|6
1650231760000|2022-04-17 21:42:40|1419.82|1402.72|1419.82|1402.72|1419.82|1402.72|1419.82|1402.72|1
1650231770000|2022-04-17 21:42:50|1419.92|1402.82|1420.03|1402.93|1420.03|1402.93|1419.82|1402.72|9
1650231780000|2022-04-17 21:43:00|1419.93|1402.83|1419.88|1402.78|1420.1|1403|1419.88|1402.78|8
1650231790000|2022-04-17 21:43:10|1419.84|1402.74|1419.85|1402.75|1419.85|1402.75|1419.84|1402.74|2
1650231800000|2022-04-17 21:43:20|1419.38|1402.28|1419.23|1402.13|1419.86|1402.76|1419.23|1402.13|6
1650231810000|2022-04-17 21:43:30|1419.28|1402.18|1419.19|1402.09|1419.28|1402.18|1419.16|1402.06|9
1650231820000|2022-04-17 21:43:40|1418.97|1401.87|1418.98|1401.88|1419.15|1402.05|1418.95|1401.85|17
1650231830000|2022-04-17 21:43:50|1418.95|1401.85|1418.94|1401.84|1419.01|1401.91|1418.94|1401.84|6
1650231840000|2022-04-17 21:44:00|1419.01|1401.91|1418.94|1401.84|1419.01|1401.91|1418.94|1401.84|4
1650231850000|2022-04-17 21:44:10|1419.01|1401.91|1418.97|1401.87|1419.01|1401.91|1418.97|1401.87|2
1650231860000|2022-04-17 21:44:20|1418.9|1401.8|1418.94|1401.84|1418.94|1401.84|1418.78|1401.68|3
1650231870000|2022-04-17 21:44:30|1418.95|1401.85|1418.95|1401.85|1418.95|1401.85|1418.95|1401.85|1
1650231900000|2022-04-17 21:45:00|1418.97|1401.87|1418.92|1401.82|1418.97|1401.87|1418.92|1401.82|5
1650231910000|2022-04-17 21:45:10|1418.96|1401.86|1418.94|1401.84|1418.96|1401.86|1418.92|1401.82|7
1650231920000|2022-04-17 21:45:20|1418.92|1401.82|1418.84|1401.74|1418.94|1401.84|1418.82|1401.72|9
1650231930000|2022-04-17 21:45:30|1418.82|1401.72|1418.82|1401.72|1418.88|1401.78|1418.82|1401.72|11
1650231940000|2022-04-17 21:45:40|1418.85|1401.75|1419.05|1401.95|1419.06|1401.96|1418.7|1401.6|15
1650231950000|2022-04-17 21:45:50|1419.08|1401.98|1418.89|1401.79|1419.08|1401.98|1418.89|1401.79|4
1650231960000|2022-04-17 21:46:00|1418.93|1401.83|1418.34|1401.24|1418.93|1401.83|1418.34|1401.24|6
1650231970000|2022-04-17 21:46:10|1418.31|1401.21|1418.04|1400.94|1418.31|1401.21|1417.99|1400.89|15
1650231980000|2022-04-17 21:46:20|1418.03|1400.93|1417.86|1400.76|1418.14|1401.04|1417.82|1400.72|17
1650231990000|2022-04-17 21:46:30|1417.85|1400.75|1417.89|1400.79|1417.94|1400.84|1417.85|1400.75|12
1650232000000|2022-04-17 21:46:40|1417.91|1400.81|1417.89|1400.79|1417.96|1400.86|1417.89|1400.79|4
1650232010000|2022-04-17 21:46:50|1417.91|1400.81|1417.96|1400.86|1417.96|1400.86|1417.89|1400.79|11
1650232020000|2022-04-17 21:47:00|1417.89|1400.79|1418.03|1400.93|1418.03|1400.93|1417.89|1400.79|16
1650232030000|2022-04-17 21:47:10|1418.11|1401.01|1418.21|1401.11|1418.22|1401.12|1418.11|1401.01|9
1650232040000|2022-04-17 21:47:20|1418.37|1401.27|1418.37|1401.27|1418.39|1401.29|1418.31|1401.21|8
1650232050000|2022-04-17 21:47:30|1418.35|1401.25|1418.37|1401.27|1418.49|1401.39|1418.13|1401.03|20
1650232060000|2022-04-17 21:47:40|1418.39|1401.29|1418.4|1401.3|1418.4|1401.3|1418.33|1401.23|10
1650232070000|2022-04-17 21:47:50|1418.06|1400.96|1417.97|1400.87|1418.06|1400.96|1417.97|1400.87|4
1650232080000|2022-04-17 21:48:00|1417.96|1400.86|1417.96|1400.86|1418|1400.9|1417.96|1400.86|5
1650232090000|2022-04-17 21:48:10|1418|1400.9|1417.96|1400.86|1418|1400.9|1417.96|1400.86|7
1650232100000|2022-04-17 21:48:20|1417.97|1400.87|1418|1400.9|1418.02|1400.92|1417.97|1400.87|11
1650232110000|2022-04-17 21:48:30|1418.09|1400.99|1418.06|1400.96|1418.09|1400.99|1418.06|1400.96|4
1650232120000|2022-04-17 21:48:40|1418.09|1400.99|1418.1|1401|1418.1|1401|1418.09|1400.99|4
1650232130000|2022-04-17 21:48:50|1418.15|1401.05|1418.22|1401.12|1418.25|1401.15|1418.07|1400.97|9
1650232140000|2022-04-17 21:49:00|1418.21|1401.11|1418.22|1401.12|1418.22|1401.12|1418.21|1401.11|6
1650232150000|2022-04-17 21:49:10|1418.21|1401.11|1418.02|1400.92|1418.22|1401.12|1417.97|1400.87|23
1650232160000|2022-04-17 21:49:20|1417.98|1400.88|1418.02|1400.92|1418.02|1400.92|1417.98|1400.88|13
1650232170000|2022-04-17 21:49:30|1418.03|1400.93|1418.15|1401.05|1418.15|1401.05|1418.03|1400.93|7
1650232180000|2022-04-17 21:49:40|1418.27|1401.17|1418.19|1401.09|1418.31|1401.21|1418.19|1401.09|5
1650232190000|2022-04-17 21:49:50|1418.2|1401.1|1418.26|1401.16|1418.28|1401.18|1418.04|1400.94|13
1650232200000|2022-04-17 21:50:00|1418.27|1401.17|1418.7|1401.6|1418.7|1401.6|1418.2|1401.1|13
1650232220000|2022-04-17 21:50:20|1418.66|1401.56|1419.03|1401.93|1419.03|1401.93|1418.66|1401.56|6
1650232230000|2022-04-17 21:50:30|1419|1401.9|1418.95|1401.85|1419|1401.9|1418.95|1401.85|2
1650232240000|2022-04-17 21:50:40|1418.97|1401.87|1419.07|1401.97|1419.09|1401.99|1418.95|1401.85|7
1650232250000|2022-04-17 21:50:50|1419.06|1401.96|1419.13|1402.03|1419.13|1402.03|1419|1401.9|5
1650232270000|2022-04-17 21:51:10|1419.04|1401.94|1419.73|1402.63|1419.87|1402.77|1419.04|1401.94|9
1650232280000|2022-04-17 21:51:20|1419.72|1402.62|1419.85|1402.75|1419.85|1402.75|1419.07|1401.97|8
1650232300000|2022-04-17 21:51:40|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1
1650232310000|2022-04-17 21:51:50|1419.79|1402.69|1419.79|1402.69|1419.79|1402.69|1419.79|1402.69|1
1650232320000|2022-04-17 21:52:00|1419.81|1402.71|1419.81|1402.71|1419.81|1402.71|1419.81|1402.71|1
1650232340000|2022-04-17 21:52:20|1419.82|1402.72|1420.4|1403.3|1420.4|1403.3|1419.81|1402.71|10
1650232350000|2022-04-17 21:52:30|1420.72|1403.62|1420.74|1403.64|1420.74|1403.64|1420.72|1403.62|3
1650232360000|2022-04-17 21:52:40|1420.62|1403.52|1420.68|1403.58|1420.68|1403.58|1420.43|1403.33|5
1650232380000|2022-04-17 21:53:00|1420.56|1403.46|1420.56|1403.46|1420.56|1403.46|1420.56|1403.46|1
1650232400000|2022-04-17 21:53:20|1420.74|1403.64|1420.74|1403.64|1420.74|1403.64|1420.74|1403.64|1
1650232420000|2022-04-17 21:53:40|1420.75|1403.65|1420.78|1403.68|1420.78|1403.68|1420.75|1403.65|2
1650232430000|2022-04-17 21:53:50|1420.85|1403.75|1420.85|1403.75|1420.85|1403.75|1420.85|1403.75|1
1650232440000|2022-04-17 21:54:00|1421.05|1403.95|1421.81|1404.71|1421.81|1404.71|1421.05|1403.95|10
1650232450000|2022-04-17 21:54:10|1421.82|1404.72|1421.84|1404.74|1421.92|1404.82|1421.82|1404.72|6
1650232460000|2022-04-17 21:54:20|1421.85|1404.75|1421.03|1403.93|1421.85|1404.75|1420.95|1403.85|13
1650232470000|2022-04-17 21:54:30|1420.92|1403.82|1420.08|1402.98|1420.92|1403.82|1420.06|1402.96|15
1650232480000|2022-04-17 21:54:40|1420.16|1403.06|1420|1402.9|1420.16|1403.06|1419.97|1402.87|7
1650232490000|2022-04-17 21:54:50|1419.99|1402.89|1420.9|1403.8|1420.91|1403.81|1419.99|1402.89|13
1650232500000|2022-04-17 21:55:00|1420.92|1403.82|1420.91|1403.81|1420.92|1403.82|1420.88|1403.78|6
1650232510000|2022-04-17 21:55:10|1420.83|1403.73|1420.95|1403.85|1420.96|1403.86|1420.83|1403.73|16
1650232520000|2022-04-17 21:55:20|1420.94|1403.84|1420.98|1403.88|1420.98|1403.88|1420.92|1403.82|8
1650232530000|2022-04-17 21:55:30|1421.11|1404.01|1421.06|1403.96|1421.11|1404.01|1421.02|1403.92|8
1650232540000|2022-04-17 21:55:40|1421|1403.9|1421.06|1403.96|1421.06|1403.96|1421|1403.9|7
1650232550000|2022-04-17 21:55:50|1421.11|1404.01|1421|1403.9|1421.11|1404.01|1421|1403.9|2
1650232560000|2022-04-17 21:56:00|1420.97|1403.87|1421.09|1403.99|1421.11|1404.01|1420.97|1403.87|15
1650232570000|2022-04-17 21:56:10|1421.11|1404.01|1421.04|1403.94|1421.12|1404.02|1421.01|1403.91|11
1650232580000|2022-04-17 21:56:20|1420.77|1403.67|1420.38|1403.28|1420.77|1403.67|1420.3|1403.2|11
1650232590000|2022-04-17 21:56:30|1420.37|1403.27|1420.73|1403.63|1420.73|1403.63|1420.17|1403.07|17
1650232600000|2022-04-17 21:56:40|1421.09|1403.99|1421.09|1403.99|1421.1|1404|1420.74|1403.64|13
1650232610000|2022-04-17 21:56:50|1421.1|1404|1421.04|1403.94|1421.1|1404|1421.04|1403.94|10
1650232620000|2022-04-17 21:57:00|1421.06|1403.96|1421.08|1403.98|1421.08|1403.98|1421.04|1403.94|5
1650232630000|2022-04-17 21:57:10|1421.06|1403.96|1421.06|1403.96|1421.08|1403.98|1421.06|1403.96|5
1650232640000|2022-04-17 21:57:20|1421.12|1404.02|1421.12|1404.02|1421.14|1404.04|1421.12|1404.02|9
1650232660000|2022-04-17 21:57:40|1421.01|1403.91|1421.07|1403.97|1421.12|1404.02|1421.01|1403.91|12
1650232670000|2022-04-17 21:57:50|1421.08|1403.98|1421.14|1404.04|1421.14|1404.04|1421.07|1403.97|10
1650232680000|2022-04-17 21:58:00|1421.1|1404|1421.11|1404.01|1421.14|1404.04|1421.1|1404|9
1650232690000|2022-04-17 21:58:10|1421.14|1404.04|1421.12|1404.02|1421.14|1404.04|1421.11|1404.01|11
1650232700000|2022-04-17 21:58:20|1421.13|1404.03|1421.12|1404.02|1421.13|1404.03|1421.11|1404.01|4
1650232710000|2022-04-17 21:58:30|1421.15|1404.05|1421.15|1404.05|1421.15|1404.05|1421.15|1404.05|1
1650232720000|2022-04-17 21:58:40|1421.14|1404.04|1421.12|1404.02|1421.14|1404.04|1421.12|1404.02|2
1650232730000|2022-04-17 21:58:50|1421.14|1404.04|1421.1|1404|1421.17|1404.07|1421.1|1404|7
1650232740000|2022-04-17 21:59:00|1421.09|1403.99|1420.99|1403.89|1421.11|1404.01|1420.99|1403.89|13
1650232750000|2022-04-17 21:59:10|1421.02|1403.92|1421.03|1403.93|1421.09|1403.99|1421.02|1403.92|6
1650232760000|2022-04-17 21:59:20|1421.04|1403.94|1421.03|1403.93|1421.04|1403.94|1421.02|1403.92|3
1650232770000|2022-04-17 21:59:30|1421|1403.9|1421.02|1403.92|1421.05|1403.95|1421|1403.9|3
1650232780000|2022-04-17 21:59:40|1421.05|1403.95|1420.98|1403.88|1421.05|1403.95|1420.98|1403.88|9
1650232790000|2022-04-17 21:59:50|1421|1403.9|1420.98|1403.88|1421|1403.9|1420.98|1403.88|8
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1421.03|1403.93|1421.06|1403.96|1421|1403.9|13
1650232810000|2022-04-17 22:00:10|1421.04|1403.94|1419.76|1402.66|1421.04|1403.94|1419.76|1402.66|15
1650232820000|2022-04-17 22:00:20|1419.74|1402.64|1420|1402.9|1420.12|1403.02|1419.73|1402.63|21
1650232830000|2022-04-17 22:00:30|1419.98|1402.88|1419.71|1402.61|1419.98|1402.88|1419.71|1402.61|12
1650232840000|2022-04-17 22:00:40|1419.72|1402.62|1419.46|1402.36|1419.79|1402.69|1419.46|1402.36|7
1650232850000|2022-04-17 22:00:50|1419.37|1402.27|1419.49|1402.39|1419.49|1402.39|1419.32|1402.22|11
1650232860000|2022-04-17 22:01:00|1419.53|1402.43|1418.9|1401.8|1419.57|1402.47|1418.85|1401.75|13
1650232870000|2022-04-17 22:01:10|1418.92|1401.82|1419.13|1402.03|1419.31|1402.21|1418.92|1401.82|10
1650232880000|2022-04-17 22:01:20|1419.15|1402.05|1419.31|1402.21|1419.31|1402.21|1419.09|1401.99|11
1650232890000|2022-04-17 22:01:30|1419.27|1402.17|1418.57|1401.47|1419.27|1402.17|1418.52|1401.42|9
1650232900000|2022-04-17 22:01:40|1418.47|1401.37|1418.03|1400.93|1418.47|1401.37|1418.01|1400.91|3
1650232910000|2022-04-17 22:01:50|1418.06|1400.96|1417.51|1400.41|1418.08|1400.98|1417.38|1400.28|13
1650232920000|2022-04-17 22:02:00|1417.28|1400.18|1415.02|1397.92|1417.28|1400.18|1414.98|1397.88|27
1650232930000|2022-04-17 22:02:10|1415.26|1398.16|1413.93|1396.83|1415.26|1398.16|1413.93|1396.83|21
1650232940000|2022-04-17 22:02:20|1414.39|1397.29|1413.96|1396.86|1414.7|1397.6|1413.96|1396.86|15
1650232950000|2022-04-17 22:02:30|1413.86|1396.76|1414.34|1397.24|1414.35|1397.25|1413.86|1396.76|8
1650232960000|2022-04-17 22:02:40|1413.24|1396.14|1413.1|1396|1413.24|1396.14|1412.97|1395.87|11
1650232970000|2022-04-17 22:02:50|1413.09|1395.99|1413.32|1396.22|1413.36|1396.26|1413.09|1395.99|16
1650232980000|2022-04-17 22:03:00|1413.26|1396.16|1413.38|1396.28|1413.46|1396.36|1413.19|1396.09|10
1650232990000|2022-04-17 22:03:10|1413.31|1396.21|1413.2|1396.1|1413.31|1396.21|1413.2|1396.1|4
1650233000000|2022-04-17 22:03:20|1413.19|1396.09|1413.2|1396.1|1413.2|1396.1|1413.19|1396.09|2
1650233010000|2022-04-17 22:03:30|1413.38|1396.28|1413.21|1396.11|1413.38|1396.28|1413.21|1396.11|4
1650233020000|2022-04-17 22:03:40|1413.16|1396.06|1413.35|1396.25|1413.36|1396.26|1413.16|1396.06|4
1650233030000|2022-04-17 22:03:50|1413.27|1396.17|1412.97|1395.87|1413.35|1396.25|1412.97|1395.87|12
1650233040000|2022-04-17 22:04:00|1412.85|1395.75|1412.89|1395.79|1412.9|1395.8|1412.85|1395.75|3
1650233050000|2022-04-17 22:04:10|1412.87|1395.77|1412.84|1395.74|1412.87|1395.77|1412.84|1395.74|2
1650233060000|2022-04-17 22:04:20|1412.67|1395.57|1412.67|1395.57|1412.67|1395.57|1412.67|1395.57|1
1650233070000|2022-04-17 22:04:30|1412.5|1395.4|1413.01|1395.91|1413.01|1395.91|1412.5|1395.4|5
1650233080000|2022-04-17 22:04:40|1413|1395.9|1413.03|1395.93|1413.15|1396.05|1412.83|1395.73|14
1650233090000|2022-04-17 22:04:50|1413.02|1395.92|1413|1395.9|1413.11|1396.01|1413|1395.9|9
1650233100000|2022-04-17 22:05:00|1413.07|1395.97|1412.33|1395.23|1413.07|1395.97|1412.33|1395.23|17
1650233110000|2022-04-17 22:05:10|1412|1394.9|1412.3|1395.2|1412.3|1395.2|1412|1394.9|7
1650233120000|2022-04-17 22:05:20|1412.15|1395.05|1412.59|1395.49|1412.59|1395.49|1412.15|1395.05|2
1650233130000|2022-04-17 22:05:30|1413.05|1395.95|1413.1|1396|1413.11|1396.01|1412.94|1395.84|8
1650233140000|2022-04-17 22:05:40|1413.13|1396.03|1413.88|1396.78|1413.96|1396.86|1413.12|1396.02|19
1650233150000|2022-04-17 22:05:50|1413.91|1396.81|1414.05|1396.95|1414.08|1396.98|1413.8|1396.7|8
1650233160000|2022-04-17 22:06:00|1413.89|1396.79|1413.9|1396.8|1414.04|1396.94|1413.57|1396.47|15
1650233170000|2022-04-17 22:06:10|1413.96|1396.86|1414.7|1397.6|1414.7|1397.6|1413.87|1396.77|9
1650233180000|2022-04-17 22:06:20|1414.69|1397.59|1414.77|1397.67|1414.77|1397.67|1414.13|1397.03|24
1650233190000|2022-04-17 22:06:30|1414.8|1397.7|1414.78|1397.68|1414.86|1397.76|1414.7|1397.6|9
1650233200000|2022-04-17 22:06:40|1414.83|1397.73|1414.8|1397.7|1414.84|1397.74|1414.8|1397.7|3
1650233210000|2022-04-17 22:06:50|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1
1650233220000|2022-04-17 22:07:00|1414.68|1397.58|1414.29|1397.19|1414.68|1397.58|1414.23|1397.13|9
1650233230000|2022-04-17 22:07:10|1414.3|1397.2|1414.29|1397.19|1414.37|1397.27|1414.28|1397.18|13
1650233240000|2022-04-17 22:07:20|1414.3|1397.2|1414.61|1397.51|1414.69|1397.59|1414.23|1397.13|15
1650233250000|2022-04-17 22:07:30|1414.64|1397.54|1414.72|1397.62|1414.75|1397.65|1414.49|1397.39|10
1650233260000|2022-04-17 22:07:40|1414.58|1397.48|1414.58|1397.48|1414.7|1397.6|1414.58|1397.48|3
1650233280000|2022-04-17 22:08:00|1414.62|1397.52|1415.66|1398.56|1415.77|1398.67|1414.42|1397.32|24
1650233290000|2022-04-17 22:08:10|1415.76|1398.66|1415.82|1398.72|1415.82|1398.72|1415.54|1398.44|3
1650233300000|2022-04-17 22:08:20|1416.02|1398.92|1416.76|1399.66|1416.76|1399.66|1415.82|1398.72|10
1650233310000|2022-04-17 22:08:30|1416.82|1399.72|1416.79|1399.69|1416.83|1399.73|1416.79|1399.69|3
1650233320000|2022-04-17 22:08:40|1416.73|1399.63|1416.71|1399.61|1416.79|1399.69|1416.71|1399.61|3
1650233330000|2022-04-17 22:08:50|1416.76|1399.66|1416.76|1399.66|1416.76|1399.66|1416.76|1399.66|1
1650233350000|2022-04-17 22:09:10|1416.64|1399.54|1418.21|1401.11|1418.47|1401.37|1416.64|1399.54|23
1650233360000|2022-04-17 22:09:20|1418.23|1401.13|1419.77|1402.67|1419.83|1402.73|1418.23|1401.13|31
1650233370000|2022-04-17 22:09:30|1419.78|1402.68|1420.58|1403.48|1420.98|1403.88|1419.6|1402.5|23
1650233380000|2022-04-17 22:09:40|1420.5|1403.4|1420.5|1403.4|1420.78|1403.68|1420.28|1403.18|13
1650233390000|2022-04-17 22:09:50|1420.51|1403.41|1420.56|1403.46|1421.13|1404.03|1420.51|1403.41|25
1650233400000|2022-04-17 22:10:00|1421.01|1403.91|1421.06|1403.96|1421.12|1404.02|1420.87|1403.77|11
1650233410000|2022-04-17 22:10:10|1420.7|1403.6|1421.05|1403.95|1421.11|1404.01|1420.7|1403.6|12
1650233420000|2022-04-17 22:10:20|1420.75|1403.65|1420.33|1403.23|1420.75|1403.65|1420.31|1403.21|21
1650233430000|2022-04-17 22:10:30|1420.35|1403.25|1420.03|1402.93|1420.36|1403.26|1419.93|1402.83|7
1650233440000|2022-04-17 22:10:40|1419.7|1402.6|1420.04|1402.94|1420.04|1402.94|1419.7|1402.6|5
1650233450000|2022-04-17 22:10:50|1420.05|1402.95|1420.37|1403.27|1420.37|1403.27|1420.01|1402.91|8
1650233460000|2022-04-17 22:11:00|1420.29|1403.19|1420.02|1402.92|1420.48|1403.38|1420.02|1402.92|17
1650233470000|2022-04-17 22:11:10|1420.03|1402.93|1420.07|1402.97|1420.07|1402.97|1419.37|1402.27|23
1650233480000|2022-04-17 22:11:20|1420.05|1402.95|1420.08|1402.98|1420.1|1403|1420.05|1402.95|10
1650233490000|2022-04-17 22:11:30|1420.07|1402.97|1420.08|1402.98|1420.08|1402.98|1420.04|1402.94|9
1650233500000|2022-04-17 22:11:40|1420.1|1403|1420.89|1403.79|1420.89|1403.79|1420.08|1402.98|5
1650233510000|2022-04-17 22:11:50|1420.77|1403.67|1420.89|1403.79|1420.91|1403.81|1420.77|1403.67|5
1650233520000|2022-04-17 22:12:00|1420.75|1403.65|1420.75|1403.65|1420.82|1403.72|1420.69|1403.59|7
1650233530000|2022-04-17 22:12:10|1420.64|1403.54|1420.75|1403.65|1420.75|1403.65|1420.55|1403.45|3
1650233540000|2022-04-17 22:12:20|1420.7|1403.6|1420.91|1403.81|1421.05|1403.95|1420.7|1403.6|5
1650233550000|2022-04-17 22:12:30|1420.92|1403.82|1420.92|1403.82|1420.92|1403.82|1420.91|1403.81|3
1650233560000|2022-04-17 22:12:40|1420.84|1403.74|1421.05|1403.95|1421.05|1403.95|1420.84|1403.74|5
1650233570000|2022-04-17 22:12:50|1421.03|1403.93|1420.19|1403.09|1421.68|1404.58|1420.19|1403.09|19
1650233580000|2022-04-17 22:13:00|1420.05|1402.95|1419.82|1402.72|1420.16|1403.06|1419.69|1402.59|17
1650233590000|2022-04-17 22:13:10|1419.83|1402.73|1420.05|1402.95|1420.07|1402.97|1419.69|1402.59|7
1650233600000|2022-04-17 22:13:20|1420.24|1403.14|1420.55|1403.45|1420.57|1403.47|1420.21|1403.11|5
1650233630000|2022-04-17 22:13:50|1420.75|1403.65|1420.75|1403.65|1420.75|1403.65|1420.75|1403.65|1
1650233640000|2022-04-17 22:14:00|1420.95|1403.85|1420.76|1403.66|1420.95|1403.85|1420.71|1403.61|3
1650233650000|2022-04-17 22:14:10|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1
1650233660000|2022-04-17 22:14:20|1420.91|1403.81|1420.95|1403.85|1420.95|1403.85|1420.83|1403.73|9
1650233670000|2022-04-17 22:14:30|1420.86|1403.76|1421.76|1404.66|1421.81|1404.71|1420.83|1403.73|17
1650233690000|2022-04-17 22:14:50|1421.59|1404.49|1422.15|1405.05|1422.15|1405.05|1421.39|1404.29|4
1650233700000|2022-04-17 22:15:00|1422.4|1405.3|1422.77|1405.67|1422.77|1405.67|1422.28|1405.18|10
1650233710000|2022-04-17 22:15:10|1422.72|1405.62|1422.77|1405.67|1422.77|1405.67|1422.72|1405.62|2
1650233720000|2022-04-17 22:15:20|1422.51|1405.41|1422.51|1405.41|1422.51|1405.41|1422.51|1405.41|1
1650233730000|2022-04-17 22:15:30|1422.94|1405.84|1422.97|1405.87|1423.04|1405.94|1422.91|1405.81|9
1650233740000|2022-04-17 22:15:40|1422.98|1405.88|1422.9|1405.8|1423|1405.9|1422.87|1405.77|8
1650233750000|2022-04-17 22:15:50|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1
1650233760000|2022-04-17 22:16:00|1422.89|1405.79|1422.89|1405.79|1422.91|1405.81|1422.88|1405.78|4
1650233780000|2022-04-17 22:16:20|1422.88|1405.78|1421.84|1404.74|1422.88|1405.78|1421.79|1404.69|20
1650233790000|2022-04-17 22:16:30|1421.82|1404.72|1421.94|1404.84|1421.94|1404.84|1421.73|1404.63|5
1650233810000|2022-04-17 22:16:50|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1
1650233820000|2022-04-17 22:17:00|1421.68|1404.58|1421.68|1404.58|1421.69|1404.59|1421.68|1404.58|3
1650233830000|2022-04-17 22:17:10|1421.64|1404.54|1421.28|1404.18|1421.64|1404.54|1421.28|1404.18|2
1650233840000|2022-04-17 22:17:20|1421.22|1404.12|1421.07|1403.97|1421.28|1404.18|1421.05|1403.95|18
1650233850000|2022-04-17 22:17:30|1421.05|1403.95|1421.31|1404.21|1421.31|1404.21|1421.05|1403.95|17
1650233860000|2022-04-17 22:17:40|1421.25|1404.15|1421.23|1404.13|1421.25|1404.15|1421.23|1404.13|2
1650233870000|2022-04-17 22:17:50|1421.25|1404.15|1421.26|1404.16|1421.34|1404.24|1420.99|1403.89|12
1650233880000|2022-04-17 22:18:00|1421.25|1404.15|1421|1403.9|1421.29|1404.19|1421|1403.9|10
1650233890000|2022-04-17 22:18:10|1421.25|1404.15|1421.85|1404.75|1421.85|1404.75|1421.25|1404.15|5
1650233900000|2022-04-17 22:18:20|1421.89|1404.79|1421.9|1404.8|1421.91|1404.81|1421.89|1404.79|4
1650233910000|2022-04-17 22:18:30|1421.91|1404.81|1421.91|1404.81|1421.91|1404.81|1421.9|1404.8|3
1650233920000|2022-04-17 22:18:40|1421.9|1404.8|1421.8|1404.7|1421.9|1404.8|1421.8|1404.7|2
1650233930000|2022-04-17 22:18:50|1421.71|1404.61|1421.71|1404.61|1421.71|1404.61|1421.71|1404.61|1
1650233940000|2022-04-17 22:19:00|1421.78|1404.68|1421.78|1404.68|1421.78|1404.68|1421.78|1404.68|1
1650233950000|2022-04-17 22:19:10|1421.76|1404.66|1421.76|1404.66|1421.76|1404.66|1421.76|1404.66|1
1650233970000|2022-04-17 22:19:30|1421.92|1404.82|1421.92|1404.82|1421.92|1404.82|1421.92|1404.82|1
1650233980000|2022-04-17 22:19:40|1421.94|1404.84|1421.1|1404|1421.94|1404.84|1421.07|1403.97|9
1650233990000|2022-04-17 22:19:50|1421.07|1403.97|1421.11|1404.01|1421.14|1404.04|1421.07|1403.97|13
1650234000000|2022-04-17 22:20:00|1421.12|1404.02|1421.02|1403.92|1421.12|1404.02|1421.02|1403.92|7
1650234010000|2022-04-17 22:20:10|1421.03|1403.93|1421.05|1403.95|1421.05|1403.95|1421.02|1403.92|10
1650234020000|2022-04-17 22:20:20|1421.02|1403.92|1421.05|1403.95|1421.06|1403.96|1421.02|1403.92|6
1650234030000|2022-04-17 22:20:30|1421.14|1404.04|1421.42|1404.32|1421.42|1404.32|1421.14|1404.04|4
1650234040000|2022-04-17 22:20:40|1421.52|1404.42|1421.52|1404.42|1421.52|1404.42|1421.52|1404.42|1
1650234050000|2022-04-17 22:20:50|1421.71|1404.61|1422.61|1405.51|1422.61|1405.51|1421.69|1404.59|12
1650234060000|2022-04-17 22:21:00|1422.62|1405.52|1422.85|1405.75|1422.85|1405.75|1422.48|1405.38|4
1650234070000|2022-04-17 22:21:10|1422.86|1405.76|1422.93|1405.83|1422.93|1405.83|1422.86|1405.76|2
1650234080000|2022-04-17 22:21:20|1422.95|1405.85|1422.95|1405.85|1422.95|1405.85|1422.95|1405.85|1
1650234090000|2022-04-17 22:21:30|1422.97|1405.87|1422.98|1405.88|1423.02|1405.92|1422.97|1405.87|6
1650234100000|2022-04-17 22:21:40|1422.97|1405.87|1422.87|1405.77|1422.97|1405.87|1422.87|1405.77|2
1650234110000|2022-04-17 22:21:50|1423.07|1405.97|1423.02|1405.92|1423.07|1405.97|1423.02|1405.92|2
1650234120000|2022-04-17 22:22:00|1423.07|1405.97|1423.43|1406.33|1423.43|1406.33|1423.07|1405.97|6
1650234160000|2022-04-17 22:22:40|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1
1650234170000|2022-04-17 22:22:50|1423.75|1406.65|1424.45|1407.35|1424.45|1407.35|1423.75|1406.65|11
1650234180000|2022-04-17 22:23:00|1424.35|1407.25|1424.35|1407.25|1424.35|1407.25|1424.35|1407.25|1
1650234190000|2022-04-17 22:23:10|1424.36|1407.26|1424.07|1406.97|1424.36|1407.26|1424|1406.9|13
1650234200000|2022-04-17 22:23:20|1424.06|1406.96|1424.03|1406.93|1424.07|1406.97|1424.03|1406.93|10
1650234210000|2022-04-17 22:23:30|1423.97|1406.87|1423.92|1406.82|1423.98|1406.88|1423.9|1406.8|8
1650234220000|2022-04-17 22:23:40|1423.99|1406.89|1424.7|1407.6|1424.7|1407.6|1423.94|1406.84|12
1650234230000|2022-04-17 22:23:50|1424.64|1407.54|1425.59|1408.49|1425.59|1408.49|1424.5|1407.4|20
1650234240000|2022-04-17 22:24:00|1425.68|1408.58|1425.79|1408.69|1425.82|1408.72|1425.68|1408.58|5
1650234250000|2022-04-17 22:24:10|1425.84|1408.74|1425.01|1407.91|1425.84|1408.74|1425.01|1407.91|12
1650234260000|2022-04-17 22:24:20|1425.02|1407.92|1424.97|1407.87|1425.24|1408.14|1424.95|1407.85|21
1650234270000|2022-04-17 22:24:30|1424.95|1407.85|1425.18|1408.08|1425.18|1408.08|1424.61|1407.51|9
1650234280000|2022-04-17 22:24:40|1424.84|1407.74|1425.24|1408.14|1425.43|1408.33|1424.84|1407.74|9
1650234290000|2022-04-17 22:24:50|1425.21|1408.11|1425.16|1408.06|1425.45|1408.35|1424.68|1407.58|17
1650234300000|2022-04-17 22:25:00|1425.1|1408|1425.12|1408.02|1425.21|1408.11|1425.1|1408|6
1650234310000|2022-04-17 22:25:10|1425.09|1407.99|1424.24|1407.14|1425.12|1408.02|1424.15|1407.05|13
1650234320000|2022-04-17 22:25:20|1424.1|1407|1424.19|1407.09|1424.19|1407.09|1424.1|1407|8
1650234330000|2022-04-17 22:25:30|1424.2|1407.1|1424.69|1407.59|1424.91|1407.81|1424.2|1407.1|15
1650234340000|2022-04-17 22:25:40|1424.73|1407.63|1424.85|1407.75|1425.02|1407.92|1424.68|1407.58|15
1650234350000|2022-04-17 22:25:50|1424.82|1407.72|1424.95|1407.85|1424.97|1407.87|1424.82|1407.72|15
1650234360000|2022-04-17 22:26:00|1424.97|1407.87|1425|1407.9|1425|1407.9|1424.89|1407.79|8
1650234370000|2022-04-17 22:26:10|1424.92|1407.82|1425.01|1407.91|1425.02|1407.92|1424.92|1407.82|13
1650234380000|2022-04-17 22:26:20|1425|1407.9|1424.3|1407.2|1425|1407.9|1424.09|1406.99|16
1650234400000|2022-04-17 22:26:40|1424.01|1406.91|1424.29|1407.19|1424.29|1407.19|1424.01|1406.91|3
1650234420000|2022-04-17 22:27:00|1424.08|1406.98|1424.08|1406.98|1424.08|1406.98|1424.08|1406.98|1
1650234430000|2022-04-17 22:27:10|1424.11|1407.01|1424.55|1407.45|1424.55|1407.45|1424.1|1407|4
1650234440000|2022-04-17 22:27:20|1424.21|1407.11|1424.93|1407.83|1424.93|1407.83|1424.21|1407.11|9
1650234450000|2022-04-17 22:27:30|1424.87|1407.77|1424.93|1407.83|1424.93|1407.83|1424.87|1407.77|3
1650234470000|2022-04-17 22:27:50|1425|1407.9|1425|1407.9|1425|1407.9|1425|1407.9|1
1650234480000|2022-04-17 22:28:00|1424.94|1407.84|1425|1407.9|1425|1407.9|1424.94|1407.84|2
1650234490000|2022-04-17 22:28:10|1424.95|1407.85|1424.95|1407.85|1424.95|1407.85|1424.95|1407.85|1
1650234510000|2022-04-17 22:28:30|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1
1650234520000|2022-04-17 22:28:40|1424.95|1407.85|1424.95|1407.85|1424.95|1407.85|1424.95|1407.85|1
1650234540000|2022-04-17 22:29:00|1424.89|1407.79|1424.89|1407.79|1424.89|1407.79|1424.89|1407.79|1
1650234550000|2022-04-17 22:29:10|1424.95|1407.85|1424.94|1407.84|1424.96|1407.86|1424.94|1407.84|3
1650234560000|2022-04-17 22:29:20|1424.95|1407.85|1424.23|1407.13|1424.95|1407.85|1424.06|1406.96|17
1650234570000|2022-04-17 22:29:30|1424.27|1407.17|1424.49|1407.39|1424.83|1407.73|1424.25|1407.15|16
1650234580000|2022-04-17 22:29:40|1424.43|1407.33|1424.34|1407.24|1424.43|1407.33|1424.33|1407.23|6
1650234590000|2022-04-17 22:29:50|1424.35|1407.25|1424.34|1407.24|1424.44|1407.34|1424.3|1407.2|7
1650234600000|2022-04-17 22:30:00|1424.09|1406.99|1424.34|1407.24|1424.43|1407.33|1424.05|1406.95|9
1650234610000|2022-04-17 22:30:10|1424.35|1407.25|1424.74|1407.64|1424.74|1407.64|1424.15|1407.05|13
1650234620000|2022-04-17 22:30:20|1424.76|1407.66|1424.97|1407.87|1424.97|1407.87|1424.76|1407.66|10
1650234630000|2022-04-17 22:30:30|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1424.95|1407.85|3
1650234640000|2022-04-17 22:30:40|1424.97|1407.87|1424.96|1407.86|1424.97|1407.87|1424.96|1407.86|2
1650234660000|2022-04-17 22:31:00|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1
1650234670000|2022-04-17 22:31:10|1424.98|1407.88|1424.98|1407.88|1424.98|1407.88|1424.98|1407.88|1
1650234700000|2022-04-17 22:31:40|1425.16|1408.06|1425.16|1408.06|1425.16|1408.06|1425.16|1408.06|1
1650234710000|2022-04-17 22:31:50|1425.14|1408.04|1425.14|1408.04|1425.14|1408.04|1425.14|1408.04|1
1650234720000|2022-04-17 22:32:00|1425.1|1408|1425.24|1408.14|1425.57|1408.47|1425.1|1408|12
1650234730000|2022-04-17 22:32:10|1425.26|1408.16|1425.19|1408.09|1425.56|1408.46|1425.17|1408.07|13
1650234740000|2022-04-17 22:32:20|1425.2|1408.1|1425.2|1408.1|1425.21|1408.11|1425.19|1408.09|4
1650234760000|2022-04-17 22:32:40|1425.11|1408.01|1425.16|1408.06|1425.16|1408.06|1425.11|1408.01|2
1650234780000|2022-04-17 22:33:00|1425.17|1408.07|1425.15|1408.05|1425.17|1408.07|1425.15|1408.05|2
1650234790000|2022-04-17 22:33:10|1425.16|1408.06|1424.5|1407.4|1425.16|1408.06|1424.46|1407.36|12
1650234800000|2022-04-17 22:33:20|1424.42|1407.32|1424.67|1407.57|1424.9|1407.8|1424.42|1407.32|16
1650234810000|2022-04-17 22:33:30|1424.69|1407.59|1424.69|1407.59|1425.08|1407.98|1424.59|1407.49|8
1650234820000|2022-04-17 22:33:40|1424.59|1407.49|1425.1|1408|1425.1|1408|1424.56|1407.46|8
1650234830000|2022-04-17 22:33:50|1425.08|1407.98|1425.51|1408.41|1425.51|1408.41|1424.97|1407.87|12
1650234840000|2022-04-17 22:34:00|1425.54|1408.44|1425.67|1408.57|1425.67|1408.57|1425.54|1408.44|2
1650234860000|2022-04-17 22:34:20|1425.69|1408.59|1425.49|1408.39|1425.69|1408.59|1425.49|1408.39|2
1650234870000|2022-04-17 22:34:30|1425.2|1408.1|1424.74|1407.64|1425.29|1408.19|1424.39|1407.29|25
1650234880000|2022-04-17 22:34:40|1424.69|1407.59|1424.76|1407.66|1424.76|1407.66|1424.69|1407.59|5
1650234890000|2022-04-17 22:34:50|1424.93|1407.83|1425.03|1407.93|1425.03|1407.93|1424.93|1407.83|8
1650234900000|2022-04-17 22:35:00|1425.01|1407.91|1425.25|1408.15|1425.39|1408.29|1424.94|1407.84|16
1650234910000|2022-04-17 22:35:10|1425.16|1408.06|1425.23|1408.13|1425.24|1408.14|1425.16|1408.06|9
1650234920000|2022-04-17 22:35:20|1425.19|1408.09|1425.04|1407.94|1425.23|1408.13|1424.91|1407.81|12
1650234930000|2022-04-17 22:35:30|1425.05|1407.95|1425.1|1408|1425.1|1408|1425.05|1407.95|2
1650234940000|2022-04-17 22:35:40|1424.78|1407.68|1424.66|1407.56|1424.79|1407.69|1424.57|1407.47|7
1650234950000|2022-04-17 22:35:50|1424.55|1407.45|1424.64|1407.54|1424.64|1407.54|1424.45|1407.35|3
1650234960000|2022-04-17 22:36:00|1424.65|1407.55|1424.39|1407.29|1424.65|1407.55|1424.38|1407.28|10
1650234970000|2022-04-17 22:36:10|1424.37|1407.27|1424.6|1407.5|1424.6|1407.5|1424.35|1407.25|6
1650234990000|2022-04-17 22:36:30|1424.33|1407.23|1424.3|1407.2|1424.33|1407.23|1424.25|1407.15|13
1650235000000|2022-04-17 22:36:40|1424.15|1407.05|1423.85|1406.75|1424.15|1407.05|1423.7|1406.6|10
1650235010000|2022-04-17 22:36:50|1424.08|1406.98|1424.05|1406.95|1424.08|1406.98|1424.03|1406.93|5
1650235020000|2022-04-17 22:37:00|1424.08|1406.98|1424.44|1407.34|1424.49|1407.39|1424.05|1406.95|11
1650235030000|2022-04-17 22:37:10|1424.51|1407.41|1424.82|1407.72|1424.82|1407.72|1424.46|1407.36|10
1650235040000|2022-04-17 22:37:20|1424.79|1407.69|1424.66|1407.56|1424.82|1407.72|1424.66|1407.56|10
1650235050000|2022-04-17 22:37:30|1424.72|1407.62|1424.91|1407.81|1424.93|1407.83|1424.72|1407.62|6
1650235060000|2022-04-17 22:37:40|1424.88|1407.78|1424.74|1407.64|1424.91|1407.81|1424.68|1407.58|8
1650235070000|2022-04-17 22:37:50|1424.8|1407.7|1425.02|1407.92|1425.06|1407.96|1424.76|1407.66|7
1650235080000|2022-04-17 22:38:00|1425.04|1407.94|1425.08|1407.98|1425.09|1407.99|1425.04|1407.94|8
1650235090000|2022-04-17 22:38:10|1425.06|1407.96|1425.01|1407.91|1425.08|1407.98|1425.01|1407.91|3
1650235100000|2022-04-17 22:38:20|1425.03|1407.93|1424.52|1407.42|1425.03|1407.93|1424.41|1407.31|15
1650235110000|2022-04-17 22:38:30|1424.54|1407.44|1424.03|1406.93|1424.54|1407.44|1424.03|1406.93|3
1650235120000|2022-04-17 22:38:40|1423.93|1406.83|1423.89|1406.79|1423.93|1406.83|1423.55|1406.45|7
1650235130000|2022-04-17 22:38:50|1423.54|1406.44|1422.1|1405|1423.54|1406.44|1422.1|1405|17
1650235140000|2022-04-17 22:39:00|1422.11|1405.01|1422.05|1404.95|1422.11|1405.01|1421.91|1404.81|22
1650235150000|2022-04-17 22:39:10|1422.03|1404.93|1422|1404.9|1422.05|1404.95|1422|1404.9|12
1650235160000|2022-04-17 22:39:20|1422.02|1404.92|1422.31|1405.21|1422.37|1405.27|1422.02|1404.92|10
1650235170000|2022-04-17 22:39:30|1422.29|1405.19|1422.09|1404.99|1422.34|1405.24|1422.05|1404.95|16
1650235180000|2022-04-17 22:39:40|1422.1|1405|1421.86|1404.76|1422.1|1405|1421.85|1404.75|12
1650235190000|2022-04-17 22:39:50|1421.89|1404.79|1421.86|1404.76|1421.93|1404.83|1421.84|1404.74|22
1650235200000|2022-04-17 22:40:00|1421.87|1404.77|1421.18|1404.08|1421.87|1404.77|1421.15|1404.05|13
1650235210000|2022-04-17 22:40:10|1421.02|1403.92|1420.51|1403.41|1421.02|1403.92|1420.51|1403.41|6
1650235220000|2022-04-17 22:40:20|1421.01|1403.91|1420.4|1403.3|1421.01|1403.91|1420.4|1403.3|9
1650235230000|2022-04-17 22:40:30|1420.48|1403.38|1420.31|1403.21|1420.48|1403.38|1420.31|1403.21|9
1650235250000|2022-04-17 22:40:50|1420.19|1403.09|1420|1402.9|1420.19|1403.09|1419.96|1402.86|10
1650235260000|2022-04-17 22:41:00|1419.78|1402.68|1419.22|1402.12|1419.78|1402.68|1419.22|1402.12|8
1650235270000|2022-04-17 22:41:10|1419.25|1402.15|1419.34|1402.24|1419.34|1402.24|1419.23|1402.13|3
1650235290000|2022-04-17 22:41:30|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1419.17|1402.07|1
1650235310000|2022-04-17 22:41:50|1419.14|1402.04|1419.15|1402.05|1419.15|1402.05|1419.14|1402.04|2
1650235320000|2022-04-17 22:42:00|1419.14|1402.04|1419.16|1402.06|1419.16|1402.06|1419.14|1402.04|2
1650235340000|2022-04-17 22:42:20|1419.22|1402.12|1419.22|1402.12|1419.22|1402.12|1419.22|1402.12|1
1650235350000|2022-04-17 22:42:30|1419.14|1402.04|1419.14|1402.04|1419.14|1402.04|1419.14|1402.04|1
1650235370000|2022-04-17 22:42:50|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1650235400000|2022-04-17 22:43:20|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1
1650235410000|2022-04-17 22:43:30|1419.14|1402.04|1419.02|1401.92|1419.14|1402.04|1419.02|1401.92|3
1650235430000|2022-04-17 22:43:50|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1650235440000|2022-04-17 22:44:00|1418.98|1401.88|1419.08|1401.98|1419.11|1402.01|1418.91|1401.81|9
1650235450000|2022-04-17 22:44:10|1418.95|1401.85|1419.13|1402.03|1419.18|1402.08|1418.93|1401.83|14
1650235460000|2022-04-17 22:44:20|1419.14|1402.04|1419.91|1402.81|1419.92|1402.82|1419.12|1402.02|12
1650235470000|2022-04-17 22:44:30|1419.65|1402.55|1419.5|1402.4|1419.65|1402.55|1419.38|1402.28|11
1650235480000|2022-04-17 22:44:40|1419.46|1402.36|1419.12|1402.02|1419.46|1402.36|1419.09|1401.99|11
1650235500000|2022-04-17 22:45:00|1419.13|1402.03|1418.5|1401.4|1419.14|1402.04|1418.39|1401.29|19
1650235510000|2022-04-17 22:45:10|1418.61|1401.51|1418.11|1401.01|1418.61|1401.51|1418.11|1401.01|10
1650235520000|2022-04-17 22:45:20|1417.97|1400.87|1418.21|1401.11|1418.21|1401.11|1417.97|1400.87|7
1650235530000|2022-04-17 22:45:30|1418.2|1401.1|1418.01|1400.91|1418.2|1401.1|1417.94|1400.84|5
1650235540000|2022-04-17 22:45:40|1418.1|1401|1418.11|1401.01|1418.12|1401.02|1418.08|1400.98|8
1650235550000|2022-04-17 22:45:50|1418.09|1400.99|1418.02|1400.92|1418.09|1400.99|1418.02|1400.92|5
1650235560000|2022-04-17 22:46:00|1417.93|1400.83|1417.99|1400.89|1417.99|1400.89|1417.93|1400.83|2
1650235570000|2022-04-17 22:46:10|1417.98|1400.88|1417.99|1400.89|1418.13|1401.03|1417.82|1400.72|9
1650235580000|2022-04-17 22:46:20|1418.02|1400.92|1418.06|1400.96|1418.09|1400.99|1418.02|1400.92|6
1650235590000|2022-04-17 22:46:30|1418.05|1400.95|1418.08|1400.98|1418.08|1400.98|1418.05|1400.95|3
1650235600000|2022-04-17 22:46:40|1418.07|1400.97|1417.38|1400.28|1418.07|1400.97|1417.15|1400.05|16
1650235610000|2022-04-17 22:46:50|1417.07|1399.97|1416|1398.9|1417.07|1399.97|1416|1398.9|11
1650235620000|2022-04-17 22:47:00|1415.99|1398.89|1415.58|1398.48|1415.99|1398.89|1415.56|1398.46|8
1650235630000|2022-04-17 22:47:10|1415.6|1398.5|1415.51|1398.41|1415.6|1398.5|1415.51|1398.41|3
1650235640000|2022-04-17 22:47:20|1415.47|1398.37|1414.66|1397.56|1415.47|1398.37|1414.66|1397.56|15
1650235650000|2022-04-17 22:47:30|1414.68|1397.58|1413.56|1396.46|1414.68|1397.58|1413.42|1396.32|21
1650235660000|2022-04-17 22:47:40|1413.55|1396.45|1413.1|1396|1413.6|1396.5|1413.01|1395.91|18
1650235670000|2022-04-17 22:47:50|1413.17|1396.07|1412.43|1395.33|1413.48|1396.38|1412.43|1395.33|11
1650235680000|2022-04-17 22:48:00|1412.45|1395.35|1412.41|1395.31|1412.46|1395.36|1412.41|1395.31|7
1650235690000|2022-04-17 22:48:10|1412.4|1395.3|1412.21|1395.11|1412.4|1395.3|1412.21|1395.11|9
1650235700000|2022-04-17 22:48:20|1411.95|1394.85|1409.18|1392.08|1411.95|1394.85|1408.84|1391.74|31
1650235710000|2022-04-17 22:48:30|1409.17|1392.07|1408.59|1391.49|1409.33|1392.23|1408.59|1391.49|14
1650235720000|2022-04-17 22:48:40|1408.79|1391.69|1408.2|1391.1|1408.99|1391.89|1408.12|1391.02|12
1650235730000|2022-04-17 22:48:50|1407.94|1390.84|1407.58|1390.48|1407.94|1390.84|1407.3|1390.2|18
1650235740000|2022-04-17 22:49:00|1407.56|1390.46|1407.76|1390.66|1407.76|1390.66|1407.53|1390.43|20
1650235750000|2022-04-17 22:49:10|1407.84|1390.74|1407.14|1390.04|1407.84|1390.74|1407.14|1390.04|24
1650235760000|2022-04-17 22:49:20|1406.93|1389.83|1407.43|1390.33|1407.53|1390.43|1406.93|1389.83|16
1650235770000|2022-04-17 22:49:30|1407.45|1390.35|1408.25|1391.15|1408.27|1391.17|1407.45|1390.35|19
1650235780000|2022-04-17 22:49:40|1408.26|1391.16|1408.96|1391.86|1408.96|1391.86|1408.24|1391.14|16
1650235790000|2022-04-17 22:49:50|1409.03|1391.93|1409.95|1392.85|1409.95|1392.85|1409.03|1391.93|7
1650235800000|2022-04-17 22:50:00|1409.96|1392.86|1409.94|1392.84|1409.96|1392.86|1409.94|1392.84|2
1650235810000|2022-04-17 22:50:10|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1
1650235830000|2022-04-17 22:50:30|1410.06|1392.96|1409.87|1392.77|1410.06|1392.96|1409.87|1392.77|2
1650235840000|2022-04-17 22:50:40|1409.99|1392.89|1409.98|1392.88|1410.09|1392.99|1409.89|1392.79|7
1650235850000|2022-04-17 22:50:50|1410.08|1392.98|1410.02|1392.92|1410.82|1393.72|1409.98|1392.88|23
1650235860000|2022-04-17 22:51:00|1410.39|1393.29|1410.41|1393.31|1410.59|1393.49|1410.02|1392.92|16
1650235870000|2022-04-17 22:51:10|1410.46|1393.36|1410.33|1393.23|1410.46|1393.36|1410.33|1393.23|5
1650235880000|2022-04-17 22:51:20|1410.39|1393.29|1410.9|1393.8|1410.92|1393.82|1410.39|1393.29|5
1650235890000|2022-04-17 22:51:30|1410.86|1393.76|1410.77|1393.67|1410.93|1393.83|1410.48|1393.38|8
1650235900000|2022-04-17 22:51:40|1410.63|1393.53|1410.71|1393.61|1410.71|1393.61|1410.55|1393.45|5
1650235920000|2022-04-17 22:52:00|1411.11|1394.01|1411.11|1394.01|1411.11|1394.01|1411.11|1394.01|1
1650235930000|2022-04-17 22:52:10|1411.14|1394.04|1410.21|1393.11|1411.14|1394.04|1410.2|1393.1|13
1650235940000|2022-04-17 22:52:20|1410.55|1393.45|1409.24|1392.14|1410.55|1393.45|1409.24|1392.14|9
1650235950000|2022-04-17 22:52:30|1409.19|1392.09|1409.24|1392.14|1409.55|1392.45|1409.19|1392.09|4
1650235960000|2022-04-17 22:52:40|1409.23|1392.13|1409.31|1392.21|1409.41|1392.31|1409.17|1392.07|8
1650235970000|2022-04-17 22:52:50|1409.21|1392.11|1409.44|1392.34|1409.52|1392.42|1409.21|1392.11|5
1650235980000|2022-04-17 22:53:00|1409.52|1392.42|1409.59|1392.49|1409.59|1392.49|1409.52|1392.42|2
1650235990000|2022-04-17 22:53:10|1409.62|1392.52|1410.09|1392.99|1410.09|1392.99|1409.6|1392.5|9
1650236000000|2022-04-17 22:53:20|1410.07|1392.97|1410.13|1393.03|1410.13|1393.03|1410.04|1392.94|9
1650236010000|2022-04-17 22:53:30|1410.12|1393.02|1410.15|1393.05|1410.33|1393.23|1410.05|1392.95|7
1650236020000|2022-04-17 22:53:40|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1
1650236030000|2022-04-17 22:53:50|1410.15|1393.05|1410.12|1393.02|1410.15|1393.05|1410.12|1393.02|4
1650236040000|2022-04-17 22:54:00|1410.17|1393.07|1410.01|1392.91|1410.17|1393.07|1410.01|1392.91|6
1650236060000|2022-04-17 22:54:20|1410.11|1393.01|1410.11|1393.01|1410.11|1393.01|1410.11|1393.01|1
1650236070000|2022-04-17 22:54:30|1410.01|1392.91|1410.01|1392.91|1410.01|1392.91|1410.01|1392.91|1
1650236080000|2022-04-17 22:54:40|1410.1|1393|1410.88|1393.78|1410.88|1393.78|1410.04|1392.94|8
1650236090000|2022-04-17 22:54:50|1410.86|1393.76|1410.44|1393.34|1410.86|1393.76|1410.44|1393.34|5
1650236100000|2022-04-17 22:55:00|1410.43|1393.33|1410.26|1393.16|1410.43|1393.33|1410.25|1393.15|11
1650236120000|2022-04-17 22:55:20|1410.27|1393.17|1411.02|1393.92|1411.02|1393.92|1410.27|1393.17|4
1650236130000|2022-04-17 22:55:30|1410.98|1393.88|1410.35|1393.25|1410.98|1393.88|1410.33|1393.23|9
1650236140000|2022-04-17 22:55:40|1410.34|1393.24|1410.9|1393.8|1411.03|1393.93|1410.34|1393.24|16
1650236150000|2022-04-17 22:55:50|1410.91|1393.81|1410.91|1393.81|1410.91|1393.81|1410.86|1393.76|9
1650236160000|2022-04-17 22:56:00|1410.9|1393.8|1411.38|1394.28|1411.38|1394.28|1410.77|1393.67|12
1650236170000|2022-04-17 22:56:10|1411.88|1394.78|1411.88|1394.78|1411.88|1394.78|1411.88|1394.78|1
1650236180000|2022-04-17 22:56:20|1411.91|1394.81|1411.92|1394.82|1411.92|1394.82|1411.91|1394.81|2
1650236190000|2022-04-17 22:56:30|1411.82|1394.72|1412.1|1395|1412.1|1395|1411.82|1394.72|7
1650236200000|2022-04-17 22:56:40|1412.08|1394.98|1411.64|1394.54|1412.08|1394.98|1411.64|1394.54|9
1650236210000|2022-04-17 22:56:50|1411.66|1394.56|1411.28|1394.18|1411.66|1394.56|1411.19|1394.09|5
1650236220000|2022-04-17 22:57:00|1411.21|1394.11|1411.21|1394.11|1411.21|1394.11|1411.21|1394.11|1
1650236230000|2022-04-17 22:57:10|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1
1650236240000|2022-04-17 22:57:20|1411.35|1394.25|1410.69|1393.59|1411.35|1394.25|1410.59|1393.49|16
1650236250000|2022-04-17 22:57:30|1410.71|1393.61|1410.72|1393.62|1410.78|1393.68|1410.71|1393.61|4
1650236260000|2022-04-17 22:57:40|1410.63|1393.53|1410.58|1393.48|1410.64|1393.54|1410.58|1393.48|4
1650236270000|2022-04-17 22:57:50|1410.6|1393.5|1410.6|1393.5|1410.6|1393.5|1410.6|1393.5|1
1650236280000|2022-04-17 22:58:00|1410.59|1393.49|1411.07|1393.97|1411.1|1394|1410.59|1393.49|6
1650236290000|2022-04-17 22:58:10|1411.11|1394.01|1411.09|1393.99|1411.13|1394.03|1411.09|1393.99|4
1650236300000|2022-04-17 22:58:20|1411.11|1394.01|1411.2|1394.1|1411.21|1394.11|1411.11|1394.01|8
1650236310000|2022-04-17 22:58:30|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1
1650236320000|2022-04-17 22:58:40|1411.29|1394.19|1411.13|1394.03|1411.29|1394.19|1411.13|1394.03|5
1650236330000|2022-04-17 22:58:50|1411.02|1393.92|1410.72|1393.62|1411.02|1393.92|1410.64|1393.54|10
1650236340000|2022-04-17 22:59:00|1410.64|1393.54|1410.63|1393.53|1410.66|1393.56|1410.58|1393.48|8
1650236350000|2022-04-17 22:59:10|1410.64|1393.54|1410.63|1393.53|1410.64|1393.54|1410.63|1393.53|2
1650236370000|2022-04-17 22:59:30|1410.04|1392.94|1410.06|1392.96|1410.06|1392.96|1410.04|1392.94|3
1650236380000|2022-04-17 22:59:40|1410.11|1393.01|1410.06|1392.96|1410.26|1393.16|1410.06|1392.96|7
1650236390000|2022-04-17 22:59:50|1410.05|1392.95|1410.43|1393.33|1410.43|1393.33|1410.05|1392.95|7
1650236400000|2022-04-17 23:00:00|1410.56|1393.46|1410.37|1393.27|1410.94|1393.84|1410.36|1393.26|20
1650236410000|2022-04-17 23:00:10|1410.45|1393.35|1409.5|1392.4|1410.45|1393.35|1409.5|1392.4|17
1650236420000|2022-04-17 23:00:20|1409.41|1392.31|1409.16|1392.06|1409.62|1392.52|1409.14|1392.04|10
1650236440000|2022-04-17 23:00:40|1409.09|1391.99|1409.12|1392.02|1409.12|1392.02|1409.09|1391.99|4
1650236450000|2022-04-17 23:00:50|1409.09|1391.99|1409.08|1391.98|1409.09|1391.99|1409.06|1391.96|3
1650236460000|2022-04-17 23:01:00|1409.05|1391.95|1408.91|1391.81|1409.05|1391.95|1408.91|1391.81|2
1650236470000|2022-04-17 23:01:10|1409.02|1391.92|1408.98|1391.88|1409.02|1391.92|1408.98|1391.88|3
1650236480000|2022-04-17 23:01:20|1408.99|1391.89|1408.59|1391.49|1408.99|1391.89|1408.59|1391.49|7
1650236490000|2022-04-17 23:01:30|1408.58|1391.48|1408.2|1391.1|1408.58|1391.48|1408.2|1391.1|3
1650236500000|2022-04-17 23:01:40|1408.18|1391.08|1408.28|1391.18|1408.28|1391.18|1408.05|1390.95|8
1650236510000|2022-04-17 23:01:50|1408.14|1391.04|1407.25|1390.15|1408.18|1391.08|1407.25|1390.15|11
1650236520000|2022-04-17 23:02:00|1407.27|1390.17|1407.24|1390.14|1407.45|1390.35|1407.24|1390.14|8
1650236530000|2022-04-17 23:02:10|1407.02|1389.92|1404.48|1387.38|1407.02|1389.92|1404.48|1387.38|18
1650236540000|2022-04-17 23:02:20|1404.33|1387.23|1403.42|1386.32|1404.52|1387.42|1403.06|1385.96|32
1650236550000|2022-04-17 23:02:30|1403.4|1386.3|1403.47|1386.37|1403.77|1386.67|1403.27|1386.17|13
1650236560000|2022-04-17 23:02:40|1403.49|1386.39|1403.01|1385.91|1403.49|1386.39|1402.97|1385.87|19
1650236570000|2022-04-17 23:02:50|1403|1385.9|1402.24|1385.14|1403|1385.9|1402.21|1385.11|18
1650236580000|2022-04-17 23:03:00|1402.32|1385.22|1402.3|1385.2|1402.34|1385.24|1402.3|1385.2|4
1650236600000|2022-04-17 23:03:20|1402.29|1385.19|1402.2|1385.1|1402.31|1385.21|1402.2|1385.1|4
1650236610000|2022-04-17 23:03:30|1402.23|1385.13|1402.23|1385.13|1402.23|1385.13|1402.19|1385.09|3
1650236620000|2022-04-17 23:03:40|1402.26|1385.16|1401.32|1384.22|1402.33|1385.23|1401.32|1384.22|20
1650236630000|2022-04-17 23:03:50|1401.31|1384.21|1397.85|1380.75|1401.31|1384.21|1397.45|1380.35|29
1650236640000|2022-04-17 23:04:00|1398.82|1381.72|1398.5|1381.4|1398.91|1381.81|1397.69|1380.59|25
1650236650000|2022-04-17 23:04:10|1398.68|1381.58|1399.34|1382.24|1399.39|1382.29|1398.61|1381.51|17
1650236660000|2022-04-17 23:04:20|1399.33|1382.23|1399.12|1382.02|1399.33|1382.23|1399.1|1382|6
1650236670000|2022-04-17 23:04:30|1398.89|1381.79|1398.44|1381.34|1398.89|1381.79|1398.13|1381.03|24
1650236680000|2022-04-17 23:04:40|1398.38|1381.28|1397.54|1380.44|1398.38|1381.28|1397.38|1380.28|9
1650236700000|2022-04-17 23:05:00|1397.69|1380.59|1397.69|1380.59|1397.69|1380.59|1397.69|1380.59|1
1650236710000|2022-04-17 23:05:10|1397.6|1380.5|1396.42|1379.32|1397.61|1380.51|1396.42|1379.32|17
1650236720000|2022-04-17 23:05:20|1396.57|1379.47|1396.3|1379.2|1396.75|1379.65|1396.3|1379.2|12
1650236730000|2022-04-17 23:05:30|1396.31|1379.21|1397.81|1380.71|1398.15|1381.05|1396.31|1379.21|24
1650236740000|2022-04-17 23:05:40|1397.8|1380.7|1397.31|1380.21|1398.2|1381.1|1397.29|1380.19|27
1650236750000|2022-04-17 23:05:50|1397.28|1380.18|1397.18|1380.08|1397.44|1380.34|1397.17|1380.07|17
1650236760000|2022-04-17 23:06:00|1397.51|1380.41|1397.21|1380.11|1397.52|1380.42|1397.05|1379.95|14
1650236770000|2022-04-17 23:06:10|1397.2|1380.1|1397.05|1379.95|1397.22|1380.12|1397.02|1379.92|12
1650236780000|2022-04-17 23:06:20|1397.08|1379.98|1397.05|1379.95|1397.08|1379.98|1397.05|1379.95|9
1650236800000|2022-04-17 23:06:40|1397.08|1379.98|1397.09|1379.99|1397.09|1379.99|1397.04|1379.94|9
1650236820000|2022-04-17 23:07:00|1397.14|1380.04|1397.05|1379.95|1397.2|1380.1|1397.05|1379.95|13
1650236830000|2022-04-17 23:07:10|1397.03|1379.93|1397.07|1379.97|1397.12|1380.02|1397|1379.9|14
1650236840000|2022-04-17 23:07:20|1397.03|1379.93|1396.98|1379.88|1397.1|1380|1396.8|1379.7|11
1650236850000|2022-04-17 23:07:30|1397.01|1379.91|1397.84|1380.74|1397.98|1380.88|1397|1379.9|14
1650236860000|2022-04-17 23:07:40|1397.86|1380.76|1398.07|1380.97|1398.08|1380.98|1397.86|1380.76|3
1650236870000|2022-04-17 23:07:50|1397.89|1380.79|1397.97|1380.87|1398.05|1380.95|1397.84|1380.74|8
1650236880000|2022-04-17 23:08:00|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.04|1380.94|7
1650236900000|2022-04-17 23:08:20|1398.06|1380.96|1399.41|1382.31|1399.41|1382.31|1398.06|1380.96|14
1650236910000|2022-04-17 23:08:30|1399.39|1382.29|1398.69|1381.59|1399.39|1382.29|1398.69|1381.59|18
1650236920000|2022-04-17 23:08:40|1398.73|1381.63|1398.84|1381.74|1398.84|1381.74|1398.45|1381.35|13
1650236930000|2022-04-17 23:08:50|1398.88|1381.78|1398|1380.9|1399.02|1381.92|1398|1380.9|17
1650236940000|2022-04-17 23:09:00|1398.05|1380.95|1397.95|1380.85|1398.94|1381.84|1397.95|1380.85|15
1650236950000|2022-04-17 23:09:10|1398.02|1380.92|1397.9|1380.8|1398.02|1380.92|1397.26|1380.16|18
1650236960000|2022-04-17 23:09:20|1397.76|1380.66|1396.72|1379.62|1397.76|1380.66|1396.72|1379.62|11
1650236970000|2022-04-17 23:09:30|1396.69|1379.59|1396.35|1379.25|1396.91|1379.81|1396.35|1379.25|8
1650236980000|2022-04-17 23:09:40|1396.25|1379.15|1395.51|1378.41|1396.25|1379.15|1395.41|1378.31|9
1650236990000|2022-04-17 23:09:50|1395.49|1378.39|1395.3|1378.2|1395.56|1378.46|1395.07|1377.97|24
1650237000000|2022-04-17 23:10:00|1395.28|1378.18|1394.97|1377.87|1395.28|1378.18|1394.52|1377.42|11
1650237010000|2022-04-17 23:10:10|1394.96|1377.86|1395|1377.9|1395.15|1378.05|1394.85|1377.75|10
1650237020000|2022-04-17 23:10:20|1394.99|1377.89|1395.09|1377.99|1395.1|1378|1394.97|1377.87|5
1650237030000|2022-04-17 23:10:30|1395.42|1378.32|1395.9|1378.8|1395.92|1378.82|1395.38|1378.28|11
1650237040000|2022-04-17 23:10:40|1395.99|1378.89|1396.77|1379.67|1396.77|1379.67|1395.99|1378.89|23
1650237050000|2022-04-17 23:10:50|1396.89|1379.79|1396.05|1378.95|1396.89|1379.79|1396.05|1378.95|12
1650237060000|2022-04-17 23:11:00|1396.06|1378.96|1396.75|1379.65|1396.99|1379.89|1396.03|1378.93|12
1650237070000|2022-04-17 23:11:10|1397|1379.9|1397|1379.9|1397|1379.9|1397|1379.9|1
1650237080000|2022-04-17 23:11:20|1397.14|1380.04|1397.59|1380.49|1397.59|1380.49|1397.14|1380.04|10
1650237090000|2022-04-17 23:11:30|1397.51|1380.41|1398.03|1380.93|1398.09|1380.99|1397.43|1380.33|10
1650237100000|2022-04-17 23:11:40|1398.05|1380.95|1398.2|1381.1|1398.48|1381.38|1398.03|1380.93|8
1650237110000|2022-04-17 23:11:50|1398.16|1381.06|1398.85|1381.75|1398.85|1381.75|1398.16|1381.06|12
1650237120000|2022-04-17 23:12:00|1398.84|1381.74|1400.6|1383.5|1400.6|1383.5|1398.78|1381.68|16
1650237130000|2022-04-17 23:12:10|1400.87|1383.77|1401.29|1384.19|1401.47|1384.37|1400.87|1383.77|10
1650237140000|2022-04-17 23:12:20|1401.42|1384.32|1400.87|1383.77|1401.82|1384.72|1400.77|1383.67|18
1650237150000|2022-04-17 23:12:30|1400.78|1383.68|1400.72|1383.62|1400.86|1383.76|1400.71|1383.61|19
1650237160000|2022-04-17 23:12:40|1400.68|1383.58|1401.06|1383.96|1401.12|1384.02|1400.68|1383.58|10
1650237170000|2022-04-17 23:12:50|1401.04|1383.94|1400.41|1383.31|1401.07|1383.97|1400.3|1383.2|20
1650237180000|2022-04-17 23:13:00|1400.34|1383.24|1400.09|1382.99|1400.38|1383.28|1399.94|1382.84|14
1650237190000|2022-04-17 23:13:10|1400.08|1382.98|1401.11|1384.01|1401.11|1384.01|1400.06|1382.96|8
1650237200000|2022-04-17 23:13:20|1401.12|1384.02|1401.06|1383.96|1401.12|1384.02|1400.92|1383.82|9
1650237210000|2022-04-17 23:13:30|1401.07|1383.97|1400.87|1383.77|1401.08|1383.98|1400.73|1383.63|10
1650237220000|2022-04-17 23:13:40|1400.86|1383.76|1400.99|1383.89|1401.04|1383.94|1400.86|1383.76|5
1650237230000|2022-04-17 23:13:50|1401|1383.9|1401.03|1383.93|1401.04|1383.94|1401|1383.9|9
1650237240000|2022-04-17 23:14:00|1401.04|1383.94|1400.97|1383.87|1401.05|1383.95|1400.97|1383.87|4
1650237250000|2022-04-17 23:14:10|1401.06|1383.96|1401.68|1384.58|1401.72|1384.62|1401.01|1383.91|9
1650237260000|2022-04-17 23:14:20|1401.72|1384.62|1401.08|1383.98|1401.8|1384.7|1401.08|1383.98|14
1650237270000|2022-04-17 23:14:30|1401.07|1383.97|1401.15|1384.05|1401.17|1384.07|1401.07|1383.97|5
1650237280000|2022-04-17 23:14:40|1401.16|1384.06|1401.16|1384.06|1401.17|1384.07|1401.07|1383.97|5
1650237290000|2022-04-17 23:14:50|1401.03|1383.93|1400.59|1383.49|1401.11|1384.01|1400.18|1383.08|10
1650237300000|2022-04-17 23:15:00|1400.46|1383.36|1399.57|1382.47|1400.46|1383.36|1398.98|1381.88|25
1650237310000|2022-04-17 23:15:10|1399.48|1382.38|1399.04|1381.94|1399.51|1382.41|1399.01|1381.91|13
1650237320000|2022-04-17 23:15:20|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650237330000|2022-04-17 23:15:30|1399.03|1381.93|1398.67|1381.57|1399.03|1381.93|1398.05|1380.95|11
1650237340000|2022-04-17 23:15:40|1398.51|1381.41|1398.45|1381.35|1398.82|1381.72|1398.36|1381.26|17
1650237350000|2022-04-17 23:15:50|1398.48|1381.38|1399.03|1381.93|1399.04|1381.94|1398.48|1381.38|11
1650237360000|2022-04-17 23:16:00|1399.11|1382.01|1399.41|1382.31|1399.48|1382.38|1399.09|1381.99|17
1650237370000|2022-04-17 23:16:10|1399.56|1382.46|1399.75|1382.65|1399.75|1382.65|1399.54|1382.44|10
1650237380000|2022-04-17 23:16:20|1399.8|1382.7|1401.7|1384.6|1401.7|1384.6|1399.78|1382.68|15
1650237390000|2022-04-17 23:16:30|1401.59|1384.49|1401.18|1384.08|1401.7|1384.6|1401.15|1384.05|11
1650237400000|2022-04-17 23:16:40|1401.16|1384.06|1401.52|1384.42|1401.52|1384.42|1401.16|1384.06|18
1650237410000|2022-04-17 23:16:50|1401.55|1384.45|1401.47|1384.37|1401.55|1384.45|1401.47|1384.37|2
1650237420000|2022-04-17 23:17:00|1401.46|1384.36|1401.07|1383.97|1401.46|1384.36|1401.07|1383.97|11
1650237430000|2022-04-17 23:17:10|1401.01|1383.91|1400.75|1383.65|1401.01|1383.91|1400.4|1383.3|22
1650237440000|2022-04-17 23:17:20|1401.32|1384.22|1401.2|1384.1|1401.69|1384.59|1401.13|1384.03|17
1650237450000|2022-04-17 23:17:30|1401.17|1384.07|1401.14|1384.04|1401.52|1384.42|1401.07|1383.97|9
1650237460000|2022-04-17 23:17:40|1401.15|1384.05|1401.15|1384.05|1401.2|1384.1|1401.08|1383.98|15
1650237470000|2022-04-17 23:17:50|1401.03|1383.93|1400.95|1383.85|1401.03|1383.93|1400.95|1383.85|12
1650237480000|2022-04-17 23:18:00|1400.91|1383.81|1400.95|1383.85|1400.96|1383.86|1400.86|1383.76|9
1650237490000|2022-04-17 23:18:10|1400.94|1383.84|1400.23|1383.13|1400.95|1383.85|1400.07|1382.97|17
1650237500000|2022-04-17 23:18:20|1400.17|1383.07|1400.16|1383.06|1400.23|1383.13|1400.16|1383.06|5
1650237510000|2022-04-17 23:18:30|1400.17|1383.07|1400.17|1383.07|1400.22|1383.12|1400.16|1383.06|8
1650237520000|2022-04-17 23:18:40|1400.19|1383.09|1400.33|1383.23|1400.65|1383.55|1400.19|1383.09|13
1650237530000|2022-04-17 23:18:50|1400.35|1383.25|1400.32|1383.22|1400.36|1383.26|1400.31|1383.21|6
1650237540000|2022-04-17 23:19:00|1400.27|1383.17|1399.56|1382.46|1400.31|1383.21|1399.19|1382.09|27
1650237550000|2022-04-17 23:19:10|1399.57|1382.47|1400.04|1382.94|1400.07|1382.97|1399.54|1382.44|15
1650237560000|2022-04-17 23:19:20|1400.05|1382.95|1399.14|1382.04|1400.07|1382.97|1399.14|1382.04|14
1650237570000|2022-04-17 23:19:30|1399.12|1382.02|1399.08|1381.98|1399.13|1382.03|1399.02|1381.92|13
1650237580000|2022-04-17 23:19:40|1399.03|1381.93|1399.1|1382|1399.1|1382|1399.02|1381.92|17
1650237590000|2022-04-17 23:19:50|1399.51|1382.41|1399.04|1381.94|1399.51|1382.41|1399.04|1381.94|5
1650237600000|2022-04-17 23:20:00|1399.07|1381.97|1398.79|1381.69|1399.07|1381.97|1398.79|1381.69|16
1650237610000|2022-04-17 23:20:10|1398.45|1381.35|1398.23|1381.13|1398.45|1381.35|1398.23|1381.13|2
1650237620000|2022-04-17 23:20:20|1398.29|1381.19|1398.57|1381.47|1398.57|1381.47|1398.29|1381.19|3
1650237630000|2022-04-17 23:20:30|1398.07|1380.97|1398.1|1381|1398.1|1381|1398.07|1380.97|5
1650237640000|2022-04-17 23:20:40|1398.12|1381.02|1398.98|1381.88|1399.2|1382.1|1398.12|1381.02|12
1650237650000|2022-04-17 23:20:50|1399|1381.9|1398.8|1381.7|1399|1381.9|1398.8|1381.7|4
1650237660000|2022-04-17 23:21:00|1398.82|1381.72|1398.85|1381.75|1399.09|1381.99|1398.82|1381.72|15
1650237670000|2022-04-17 23:21:10|1398.78|1381.68|1398.74|1381.64|1398.81|1381.71|1398.74|1381.64|5
1650237680000|2022-04-17 23:21:20|1398.81|1381.71|1398.74|1381.64|1398.81|1381.71|1398.74|1381.64|6
1650237700000|2022-04-17 23:21:40|1398.78|1381.68|1398.76|1381.66|1398.82|1381.72|1398.76|1381.66|7
1650237710000|2022-04-17 23:21:50|1398.85|1381.75|1398.86|1381.76|1398.86|1381.76|1398.85|1381.75|2
1650237720000|2022-04-17 23:22:00|1398.84|1381.74|1399.01|1381.91|1399.01|1381.91|1398.83|1381.73|9
1650237730000|2022-04-17 23:22:10|1399.02|1381.92|1399.25|1382.15|1399.25|1382.15|1398.9|1381.8|13
1650237740000|2022-04-17 23:22:20|1399.32|1382.22|1399.15|1382.05|1399.54|1382.44|1399.14|1382.04|11
1650237750000|2022-04-17 23:22:30|1399.21|1382.11|1399.6|1382.5|1399.6|1382.5|1399.15|1382.05|9
1650237760000|2022-04-17 23:22:40|1399.59|1382.49|1398.81|1381.71|1399.59|1382.49|1398.81|1381.71|10
1650237770000|2022-04-17 23:22:50|1398.77|1381.67|1397.14|1380.04|1398.82|1381.72|1397.14|1380.04|11
1650237780000|2022-04-17 23:23:00|1397.23|1380.13|1394.6|1377.5|1397.23|1380.13|1394.6|1377.5|15
1650237790000|2022-04-17 23:23:10|1394.91|1377.81|1392.48|1375.38|1394.91|1377.81|1392.27|1375.17|20
1650237800000|2022-04-17 23:23:20|1392.76|1375.66|1389.94|1372.84|1392.76|1375.66|1389.87|1372.77|30
1650237810000|2022-04-17 23:23:30|1389.92|1372.82|1387.68|1370.58|1390.18|1373.08|1386.96|1369.86|34
1650237820000|2022-04-17 23:23:40|1387.07|1369.97|1389.34|1372.24|1390.56|1373.46|1387.07|1369.97|30
1650237830000|2022-04-17 23:23:50|1389.52|1372.42|1391.41|1374.31|1392.2|1375.1|1389.27|1372.17|20
1650237840000|2022-04-17 23:24:00|1391.31|1374.21|1390.5|1373.4|1391.93|1374.83|1390.5|1373.4|25
1650237850000|2022-04-17 23:24:10|1390.93|1373.83|1390.63|1373.53|1391.15|1374.05|1390.3|1373.2|11
1650237860000|2022-04-17 23:24:20|1390.99|1373.89|1390.69|1373.59|1391.67|1374.57|1390.61|1373.51|24
1650237870000|2022-04-17 23:24:30|1390.67|1373.57|1391.44|1374.34|1391.48|1374.38|1390.64|1373.54|13
1650237880000|2022-04-17 23:24:40|1391.36|1374.26|1391.37|1374.27|1391.8|1374.7|1390.67|1373.57|13
1650237890000|2022-04-17 23:24:50|1392.14|1375.04|1392.38|1375.28|1392.38|1375.28|1391.47|1374.37|11
1650237900000|2022-04-17 23:25:00|1392.57|1375.47|1393.26|1376.16|1393.5|1376.4|1392.06|1374.96|22
1650237910000|2022-04-17 23:25:10|1393.27|1376.17|1393.89|1376.79|1393.89|1376.79|1393.24|1376.14|8
1650237920000|2022-04-17 23:25:20|1393.86|1376.76|1393.15|1376.05|1393.95|1376.85|1393.15|1376.05|8
1650237930000|2022-04-17 23:25:30|1393.2|1376.1|1393.02|1375.92|1393.2|1376.1|1392.94|1375.84|5
1650237940000|2022-04-17 23:25:40|1392.88|1375.78|1392.33|1375.23|1392.89|1375.79|1392.09|1374.99|16
1650237950000|2022-04-17 23:25:50|1392.39|1375.29|1392.13|1375.03|1392.82|1375.72|1392.13|1375.03|14
1650237960000|2022-04-17 23:26:00|1392.08|1374.98|1391.38|1374.28|1392.59|1375.49|1391.37|1374.27|15
1650237970000|2022-04-17 23:26:10|1390.76|1373.66|1390.65|1373.55|1391.2|1374.1|1390.52|1373.42|11
1650237980000|2022-04-17 23:26:20|1390.14|1373.04|1388.52|1371.42|1390.3|1373.2|1388.51|1371.41|14
1650237990000|2022-04-17 23:26:30|1388.49|1371.39|1388.89|1371.79|1389.33|1372.23|1388.34|1371.24|27
1650238000000|2022-04-17 23:26:40|1388.88|1371.78|1386.04|1368.94|1388.96|1371.86|1386.04|1368.94|32
1650238010000|2022-04-17 23:26:50|1385.84|1368.74|1385.97|1368.87|1386|1368.9|1385.19|1368.09|25
1650238020000|2022-04-17 23:27:00|1385.73|1368.63|1385.77|1368.67|1385.77|1368.67|1385.53|1368.43|12
1650238030000|2022-04-17 23:27:10|1385.87|1368.77|1384.5|1367.4|1385.87|1368.77|1384.42|1367.32|20
1650238040000|2022-04-17 23:27:20|1382.97|1365.87|1386.06|1368.96|1386.16|1369.06|1382.97|1365.87|33
1650238050000|2022-04-17 23:27:30|1386|1368.9|1386.85|1369.75|1386.96|1369.86|1386|1368.9|25
1650238060000|2022-04-17 23:27:40|1386.9|1369.8|1386.07|1368.97|1386.95|1369.85|1385.78|1368.68|13
1650238070000|2022-04-17 23:27:50|1385.85|1368.75|1387.07|1369.97|1387.07|1369.97|1385.5|1368.4|18
1650238080000|2022-04-17 23:28:00|1387.12|1370.02|1385.26|1368.16|1387.12|1370.02|1385.26|1368.16|24
1650238090000|2022-04-17 23:28:10|1385.25|1368.15|1383.73|1366.63|1385.25|1368.15|1383.73|1366.63|33
1650238100000|2022-04-17 23:28:20|1383.72|1366.62|1384.47|1367.37|1384.51|1367.41|1383.72|1366.62|20
1650238110000|2022-04-17 23:28:30|1384.5|1367.4|1384.71|1367.61|1384.76|1367.66|1384.47|1367.37|15
1650238120000|2022-04-17 23:28:40|1384.96|1367.86|1384.01|1366.91|1384.96|1367.86|1383.37|1366.27|12
1650238130000|2022-04-17 23:28:50|1383.98|1366.88|1383.08|1365.98|1383.98|1366.88|1383.04|1365.94|15
1650238140000|2022-04-17 23:29:00|1382.99|1365.89|1383.32|1366.22|1383.33|1366.23|1382.58|1365.48|15
1650238150000|2022-04-17 23:29:10|1383.45|1366.35|1383.93|1366.83|1384.05|1366.95|1383.25|1366.15|22
1650238160000|2022-04-17 23:29:20|1383.52|1366.42|1383.38|1366.28|1383.74|1366.64|1383.29|1366.19|20
1650238170000|2022-04-17 23:29:30|1383.46|1366.36|1383.32|1366.22|1383.55|1366.45|1383.01|1365.91|15
1650238180000|2022-04-17 23:29:40|1383.3|1366.2|1383.3|1366.2|1383.51|1366.41|1383.25|1366.15|18
1650238190000|2022-04-17 23:29:50|1383.31|1366.21|1383.44|1366.34|1383.71|1366.61|1383.27|1366.17|10
1650238200000|2022-04-17 23:30:00|1383.43|1366.33|1382.71|1365.61|1383.49|1366.39|1382.22|1365.12|26
1650238210000|2022-04-17 23:30:10|1382.59|1365.49|1384.19|1367.09|1384.37|1367.27|1382.59|1365.49|20
1650238220000|2022-04-17 23:30:20|1384.18|1367.08|1384.45|1367.35|1384.45|1367.35|1384.18|1367.08|3
1650238230000|2022-04-17 23:30:30|1384.66|1367.56|1384.66|1367.56|1384.66|1367.56|1384.66|1367.56|1
1650238240000|2022-04-17 23:30:40|1384.6|1367.5|1385.15|1368.05|1385.28|1368.18|1384.6|1367.5|10
1650238250000|2022-04-17 23:30:50|1385.18|1368.08|1385.7|1368.6|1385.7|1368.6|1385.18|1368.08|6
1650238260000|2022-04-17 23:31:00|1385.69|1368.59|1385.55|1368.45|1385.75|1368.65|1385.46|1368.36|17
1650238270000|2022-04-17 23:31:10|1386.18|1369.08|1387.08|1369.98|1387.09|1369.99|1386.18|1369.08|23
1650238280000|2022-04-17 23:31:20|1386.85|1369.75|1386.76|1369.66|1386.9|1369.8|1386.76|1369.66|13
1650238290000|2022-04-17 23:31:30|1386.79|1369.69|1386.83|1369.73|1386.88|1369.78|1386.79|1369.69|10
1650238300000|2022-04-17 23:31:40|1386.82|1369.72|1386.51|1369.41|1386.83|1369.73|1386.24|1369.14|11
1650238310000|2022-04-17 23:31:50|1386.58|1369.48|1386.23|1369.13|1386.58|1369.48|1386.06|1368.96|12
1650238320000|2022-04-17 23:32:00|1386.17|1369.07|1385.04|1367.94|1386.24|1369.14|1385.04|1367.94|21
1650238330000|2022-04-17 23:32:10|1385.1|1368|1383.84|1366.74|1385.1|1368|1383.74|1366.64|16
1650238340000|2022-04-17 23:32:20|1383.83|1366.73|1381.47|1364.37|1384.29|1367.19|1381.33|1364.23|15
1650238350000|2022-04-17 23:32:30|1381.44|1364.34|1381.67|1364.57|1381.69|1364.59|1381.05|1363.95|16
1650238360000|2022-04-17 23:32:40|1381.59|1364.49|1381.53|1364.43|1382.24|1365.14|1381.19|1364.09|32
1650238370000|2022-04-17 23:32:50|1381.59|1364.49|1381.6|1364.5|1382.24|1365.14|1381.53|1364.43|16
1650238380000|2022-04-17 23:33:00|1381.61|1364.51|1381.12|1364.02|1381.61|1364.51|1381.12|1364.02|10
1650238390000|2022-04-17 23:33:10|1381.49|1364.39|1382.07|1364.97|1382.38|1365.28|1381.15|1364.05|23
1650238400000|2022-04-17 23:33:20|1382.31|1365.21|1383.05|1365.95|1383.19|1366.09|1382.28|1365.18|19
1650238410000|2022-04-17 23:33:30|1383.04|1365.94|1383|1365.9|1383.07|1365.97|1382.89|1365.79|14
1650238420000|2022-04-17 23:33:40|1383.25|1366.15|1383.31|1366.21|1383.31|1366.21|1383.13|1366.03|5
1650238430000|2022-04-17 23:33:50|1383.22|1366.12|1383.22|1366.12|1383.22|1366.12|1383.22|1366.12|1
1650238440000|2022-04-17 23:34:00|1383.3|1366.2|1383.68|1366.58|1384.48|1367.38|1383.3|1366.2|25
1650238450000|2022-04-17 23:34:10|1383.65|1366.55|1382.43|1365.33|1383.71|1366.61|1382.43|1365.33|22
1650238460000|2022-04-17 23:34:20|1382.73|1365.63|1382.61|1365.51|1382.93|1365.83|1382.34|1365.24|10
1650238470000|2022-04-17 23:34:30|1382.42|1365.32|1382.73|1365.63|1382.73|1365.63|1382.42|1365.32|2
1650238480000|2022-04-17 23:34:40|1382.37|1365.27|1382.95|1365.85|1382.96|1365.86|1382.26|1365.16|10
1650238490000|2022-04-17 23:34:50|1382.96|1365.86|1382.9|1365.8|1382.96|1365.86|1382.9|1365.8|2
1650238500000|2022-04-17 23:35:00|1382.89|1365.79|1382.02|1364.92|1382.9|1365.8|1381.93|1364.83|19
1650238510000|2022-04-17 23:35:10|1382.18|1365.08|1382.25|1365.15|1382.5|1365.4|1382.15|1365.05|17
1650238520000|2022-04-17 23:35:20|1382.26|1365.16|1382.04|1364.94|1382.29|1365.19|1381.86|1364.76|13
1650238530000|2022-04-17 23:35:30|1382.06|1364.96|1382.32|1365.22|1382.34|1365.24|1382.02|1364.92|13
1650238540000|2022-04-17 23:35:40|1382.34|1365.24|1383.05|1365.95|1383.07|1365.97|1382.24|1365.14|21
1650238550000|2022-04-17 23:35:50|1383.15|1366.05|1383.92|1366.82|1383.94|1366.84|1382.61|1365.51|21
1650238560000|2022-04-17 23:36:00|1383.96|1366.86|1383.21|1366.11|1384.02|1366.92|1383.19|1366.09|22
1650238570000|2022-04-17 23:36:10|1383.2|1366.1|1382.31|1365.21|1383.2|1366.1|1382.23|1365.13|17
1650238580000|2022-04-17 23:36:20|1382.35|1365.25|1381.56|1364.46|1382.35|1365.25|1381.33|1364.23|15
1650238590000|2022-04-17 23:36:30|1381.41|1364.31|1381.3|1364.2|1381.43|1364.33|1381.28|1364.18|20
1650238600000|2022-04-17 23:36:40|1381.29|1364.19|1381.69|1364.59|1381.69|1364.59|1381.14|1364.04|10
1650238610000|2022-04-17 23:36:50|1381.57|1364.47|1381.21|1364.11|1381.69|1364.59|1381.11|1364.01|12
1650238620000|2022-04-17 23:37:00|1381.24|1364.14|1382|1364.9|1382|1364.9|1381.24|1364.14|17
1650238630000|2022-04-17 23:37:10|1381.88|1364.78|1382.02|1364.92|1382.02|1364.92|1381.83|1364.73|10
1650238640000|2022-04-17 23:37:20|1382.04|1364.94|1382.05|1364.95|1382.1|1365|1382.04|1364.94|9
1650238650000|2022-04-17 23:37:30|1382.08|1364.98|1382.58|1365.48|1382.69|1365.59|1382.07|1364.97|12
1650238660000|2022-04-17 23:37:40|1382.62|1365.52|1383.08|1365.98|1383.1|1366|1382.19|1365.09|15
1650238670000|2022-04-17 23:37:50|1383.36|1366.26|1384.26|1367.16|1384.46|1367.36|1383.33|1366.23|19
1650238680000|2022-04-17 23:38:00|1384.28|1367.18|1384.56|1367.46|1385.07|1367.97|1384.04|1366.94|23
1650238690000|2022-04-17 23:38:10|1384.57|1367.47|1384.15|1367.05|1384.77|1367.67|1384.15|1367.05|20
1650238700000|2022-04-17 23:38:20|1384.3|1367.2|1384.28|1367.18|1384.84|1367.74|1384.25|1367.15|13
1650238710000|2022-04-17 23:38:30|1384.3|1367.2|1383.66|1366.56|1384.31|1367.21|1383.66|1366.56|6
1650238720000|2022-04-17 23:38:40|1383.58|1366.48|1383.81|1366.71|1383.81|1366.71|1383.21|1366.11|6
1650238730000|2022-04-17 23:38:50|1383.46|1366.36|1382.78|1365.68|1383.46|1366.36|1382.71|1365.61|20
1650238740000|2022-04-17 23:39:00|1382.75|1365.65|1382.18|1365.08|1382.75|1365.65|1382.16|1365.06|6
1650238750000|2022-04-17 23:39:10|1382.19|1365.09|1382.13|1365.03|1382.27|1365.17|1382.13|1365.03|8
1650238760000|2022-04-17 23:39:20|1382.45|1365.35|1382.26|1365.16|1382.57|1365.47|1382.05|1364.95|9
1650238770000|2022-04-17 23:39:30|1382.07|1364.97|1381.8|1364.7|1382.29|1365.19|1381.44|1364.34|8
1650238780000|2022-04-17 23:39:40|1381.68|1364.58|1381.31|1364.21|1381.82|1364.72|1381.31|1364.21|7
1650238790000|2022-04-17 23:39:50|1381.35|1364.25|1381.39|1364.29|1381.45|1364.35|1381.35|1364.25|3
1650238800000|2022-04-17 23:40:00|1381.35|1364.25|1381.77|1364.67|1381.77|1364.67|1381.32|1364.22|7
1650238810000|2022-04-17 23:40:10|1381.76|1364.66|1381.86|1364.76|1382.07|1364.97|1381.48|1364.38|17
1650238820000|2022-04-17 23:40:20|1381.74|1364.64|1381.45|1364.35|1381.83|1364.73|1381.45|1364.35|12
1650238830000|2022-04-17 23:40:30|1381.33|1364.23|1380.35|1363.25|1381.33|1364.23|1380.26|1363.16|13
1650238840000|2022-04-17 23:40:40|1379.84|1362.74|1379.05|1361.95|1379.88|1362.78|1379.05|1361.95|12
1650238850000|2022-04-17 23:40:50|1378.76|1361.66|1378.7|1361.6|1378.76|1361.66|1378.7|1361.6|2
1650238860000|2022-04-17 23:41:00|1377.69|1360.59|1377.21|1360.11|1377.69|1360.59|1376.75|1359.65|14
1650238870000|2022-04-17 23:41:10|1376.98|1359.88|1377.48|1360.38|1377.48|1360.38|1376.98|1359.88|11
1650238880000|2022-04-17 23:41:20|1377.47|1360.37|1377.09|1359.99|1377.48|1360.38|1377.09|1359.99|8
1650238890000|2022-04-17 23:41:30|1377.2|1360.1|1377.44|1360.34|1377.58|1360.48|1377.1|1360|17
1650238900000|2022-04-17 23:41:40|1377.3|1360.2|1378.02|1360.92|1378.02|1360.92|1377.3|1360.2|6
1650238910000|2022-04-17 23:41:50|1378.07|1360.97|1378.91|1361.81|1378.91|1361.81|1378.07|1360.97|12
1650238920000|2022-04-17 23:42:00|1378.92|1361.82|1379.35|1362.25|1379.62|1362.52|1378.45|1361.35|24
1650238930000|2022-04-17 23:42:10|1379.61|1362.51|1380.68|1363.58|1380.7|1363.6|1379.35|1362.25|14
1650238940000|2022-04-17 23:42:20|1380.92|1363.82|1379.65|1362.55|1381.99|1364.89|1379.51|1362.41|25
1650238950000|2022-04-17 23:42:30|1380.95|1363.85|1380.28|1363.18|1380.95|1363.85|1380.28|1363.18|5
1650238960000|2022-04-17 23:42:40|1380.35|1363.25|1380.45|1363.35|1380.45|1363.35|1380.35|1363.25|2
1650238970000|2022-04-17 23:42:50|1380.49|1363.39|1379.56|1362.46|1380.49|1363.39|1379.56|1362.46|9
1650238980000|2022-04-17 23:43:00|1379.52|1362.42|1380.07|1362.97|1380.08|1362.98|1379.37|1362.27|17
1650238990000|2022-04-17 23:43:10|1380.06|1362.96|1380.09|1362.99|1380.12|1363.02|1380.02|1362.92|12
1650239000000|2022-04-17 23:43:20|1380.1|1363|1380.05|1362.95|1380.1|1363|1379.99|1362.89|6
1650239010000|2022-04-17 23:43:30|1380.07|1362.97|1380|1362.9|1380.07|1362.97|1379.99|1362.89|4
1650239020000|2022-04-17 23:43:40|1380.07|1362.97|1379.91|1362.81|1380.07|1362.97|1379.91|1362.81|5
1650239030000|2022-04-17 23:43:50|1379.95|1362.85|1379.51|1362.41|1379.95|1362.85|1379.51|1362.41|2
1650239040000|2022-04-17 23:44:00|1379.45|1362.35|1379.9|1362.8|1379.9|1362.8|1379.45|1362.35|2
1650239050000|2022-04-17 23:44:10|1379.89|1362.79|1380.02|1362.92|1380.02|1362.92|1379.86|1362.76|6
1650239060000|2022-04-17 23:44:20|1379.86|1362.76|1379.24|1362.14|1380|1362.9|1379.05|1361.95|8
1650239070000|2022-04-17 23:44:30|1379.31|1362.21|1379.2|1362.1|1379.31|1362.21|1379.09|1361.99|7
1650239080000|2022-04-17 23:44:40|1379.05|1361.95|1379.17|1362.07|1379.2|1362.1|1379.05|1361.95|3
1650239090000|2022-04-17 23:44:50|1379.16|1362.06|1379.16|1362.06|1379.17|1362.07|1379.13|1362.03|6
1650239100000|2022-04-17 23:45:00|1379.11|1362.01|1378.22|1361.12|1379.15|1362.05|1378.22|1361.12|21
1650239110000|2022-04-17 23:45:10|1378.21|1361.11|1379.83|1362.73|1379.83|1362.73|1378.21|1361.11|22
1650239120000|2022-04-17 23:45:20|1379.4|1362.3|1380|1362.9|1380.18|1363.08|1379.1|1362|20
1650239130000|2022-04-17 23:45:30|1380.02|1362.92|1379.38|1362.28|1380.18|1363.08|1379.38|1362.28|16
1650239140000|2022-04-17 23:45:40|1379.44|1362.34|1379.56|1362.46|1379.56|1362.46|1379.11|1362.01|16
1650239150000|2022-04-17 23:45:50|1379.53|1362.43|1379.15|1362.05|1379.53|1362.43|1379.11|1362.01|13
1650239160000|2022-04-17 23:46:00|1379.17|1362.07|1379.47|1362.37|1379.96|1362.86|1379.17|1362.07|22
1650239170000|2022-04-17 23:46:10|1379.51|1362.41|1379.51|1362.41|1379.97|1362.87|1379.12|1362.02|17
1650239180000|2022-04-17 23:46:20|1379.5|1362.4|1378.94|1361.84|1379.5|1362.4|1378.94|1361.84|9
1650239190000|2022-04-17 23:46:30|1378.67|1361.57|1378.84|1361.74|1378.84|1361.74|1378.51|1361.41|3
1650239200000|2022-04-17 23:46:40|1379.04|1361.94|1378.54|1361.44|1379.05|1361.95|1378.54|1361.44|11
1650239210000|2022-04-17 23:46:50|1378.53|1361.43|1377.57|1360.47|1378.53|1361.43|1377.57|1360.47|17
1650239220000|2022-04-17 23:47:00|1377.51|1360.41|1375.68|1358.58|1377.66|1360.56|1375.68|1358.58|27
1650239230000|2022-04-17 23:47:10|1375.82|1358.72|1374.53|1357.43|1376.08|1358.98|1373.96|1356.86|27
1650239240000|2022-04-17 23:47:20|1374.29|1357.19|1374.35|1357.25|1374.68|1357.58|1374.26|1357.16|20
1650239250000|2022-04-17 23:47:30|1374.34|1357.24|1374.15|1357.05|1374.57|1357.47|1374.06|1356.96|20
1650239260000|2022-04-17 23:47:40|1374.07|1356.97|1374.57|1357.47|1374.63|1357.53|1374.07|1356.97|17
1650239270000|2022-04-17 23:47:50|1374.66|1357.56|1375.3|1358.2|1375.3|1358.2|1374.65|1357.55|8
1650239280000|2022-04-17 23:48:00|1375.28|1358.18|1374.99|1357.89|1375.28|1358.18|1374.99|1357.89|5
1650239290000|2022-04-17 23:48:10|1375.03|1357.93|1376.64|1359.54|1376.64|1359.54|1375.03|1357.93|16
1650239300000|2022-04-17 23:48:20|1376.66|1359.56|1377.5|1360.4|1377.53|1360.43|1376.66|1359.56|6
1650239310000|2022-04-17 23:48:30|1377.61|1360.51|1378.82|1361.72|1378.82|1361.72|1377.61|1360.51|4
1650239320000|2022-04-17 23:48:40|1378.87|1361.77|1378.98|1361.88|1378.98|1361.88|1378.3|1361.2|9
1650239330000|2022-04-17 23:48:50|1378.85|1361.75|1379.11|1362.01|1379.47|1362.37|1378.3|1361.2|17
1650239340000|2022-04-17 23:49:00|1379.43|1362.33|1379.04|1361.94|1379.45|1362.35|1379.04|1361.94|20
1650239350000|2022-04-17 23:49:10|1378.51|1361.41|1377.48|1360.38|1378.58|1361.48|1377.39|1360.29|20
1650239360000|2022-04-17 23:49:20|1377.44|1360.34|1377.17|1360.07|1377.5|1360.4|1377.01|1359.91|24
1650239370000|2022-04-17 23:49:30|1377.16|1360.06|1377.07|1359.97|1377.17|1360.07|1377.03|1359.93|10
1650239380000|2022-04-17 23:49:40|1377.05|1359.95|1377.05|1359.95|1377.05|1359.95|1377.05|1359.95|1
1650239390000|2022-04-17 23:49:50|1377.07|1359.97|1377.6|1360.5|1377.6|1360.5|1377.07|1359.97|11
1650239400000|2022-04-17 23:50:00|1377.49|1360.39|1379.03|1361.93|1379.03|1361.93|1377.49|1360.39|18
1650239410000|2022-04-17 23:50:10|1378.87|1361.77|1380.36|1363.26|1380.55|1363.45|1378.87|1361.77|22
1650239420000|2022-04-17 23:50:20|1380.56|1363.46|1380.48|1363.38|1380.56|1363.46|1380.35|1363.25|9
1650239430000|2022-04-17 23:50:30|1380.64|1363.54|1380.63|1363.53|1380.77|1363.67|1380.37|1363.27|8
1650239440000|2022-04-17 23:50:40|1380.8|1363.7|1380.77|1363.67|1380.8|1363.7|1380.77|1363.67|2
1650239450000|2022-04-17 23:50:50|1380.88|1363.78|1381.21|1364.11|1381.22|1364.12|1380.88|1363.78|13
1650239460000|2022-04-17 23:51:00|1381.23|1364.13|1381.3|1364.2|1381.35|1364.25|1381.06|1363.96|9
1650239470000|2022-04-17 23:51:10|1381.33|1364.23|1382.05|1364.95|1382.05|1364.95|1381.33|1364.23|9
1650239480000|2022-04-17 23:51:20|1382.16|1365.06|1382.09|1364.99|1382.76|1365.66|1381.94|1364.84|19
1650239490000|2022-04-17 23:51:30|1382.1|1365|1382.13|1365.03|1382.13|1365.03|1382|1364.9|12
1650239500000|2022-04-17 23:51:40|1382|1364.9|1382.05|1364.95|1382.09|1364.99|1381.85|1364.75|19
1650239510000|2022-04-17 23:51:50|1382.08|1364.98|1381.83|1364.73|1382.09|1364.99|1381.16|1364.06|14
1650239520000|2022-04-17 23:52:00|1381.66|1364.56|1381.28|1364.18|1381.66|1364.56|1381.05|1363.95|15
1650239530000|2022-04-17 23:52:10|1381.19|1364.09|1381.84|1364.74|1381.94|1364.84|1381.13|1364.03|24
1650239540000|2022-04-17 23:52:20|1381.85|1364.75|1381.82|1364.72|1381.88|1364.78|1381.81|1364.71|14
1650239550000|2022-04-17 23:52:30|1381.84|1364.74|1381.79|1364.69|1381.84|1364.74|1381.65|1364.55|25
1650239560000|2022-04-17 23:52:40|1381.84|1364.74|1382.1|1365|1382.44|1365.34|1381.76|1364.66|15
1650239570000|2022-04-17 23:52:50|1381.93|1364.83|1381.8|1364.7|1381.98|1364.88|1381.79|1364.69|13
1650239580000|2022-04-17 23:53:00|1381.79|1364.69|1381.86|1364.76|1381.86|1364.76|1381.29|1364.19|20
1650239590000|2022-04-17 23:53:10|1381.79|1364.69|1382|1364.9|1382.05|1364.95|1381.64|1364.54|13
1650239600000|2022-04-17 23:53:20|1382.01|1364.91|1382.06|1364.96|1382.09|1364.99|1381.94|1364.84|8
1650239610000|2022-04-17 23:53:30|1382.09|1364.99|1381.78|1364.68|1382.09|1364.99|1381.68|1364.58|15
1650239620000|2022-04-17 23:53:40|1381.69|1364.59|1380.76|1363.66|1381.85|1364.75|1380.76|1363.66|18
1650239630000|2022-04-17 23:53:50|1380.78|1363.68|1380.89|1363.79|1380.9|1363.8|1380.71|1363.61|16
1650239640000|2022-04-17 23:54:00|1380.62|1363.52|1379.9|1362.8|1380.62|1363.52|1379.89|1362.79|18
1650239650000|2022-04-17 23:54:10|1379.31|1362.21|1379.34|1362.24|1380.11|1363.01|1379.07|1361.97|22
1650239660000|2022-04-17 23:54:20|1379.29|1362.19|1379.78|1362.68|1379.84|1362.74|1379.29|1362.19|19
1650239670000|2022-04-17 23:54:30|1379.8|1362.7|1380.5|1363.4|1380.5|1363.4|1379.74|1362.64|15
1650239680000|2022-04-17 23:54:40|1380.57|1363.47|1381.01|1363.91|1381.13|1364.03|1380.57|1363.47|14
1650239690000|2022-04-17 23:54:50|1381.17|1364.07|1381.1|1364|1381.37|1364.27|1381.1|1364|15
1650239700000|2022-04-17 23:55:00|1381.09|1363.99|1381.57|1364.47|1381.58|1364.48|1381.04|1363.94|14
1650239710000|2022-04-17 23:55:10|1381.54|1364.44|1382.09|1364.99|1382.09|1364.99|1381.47|1364.37|18
1650239720000|2022-04-17 23:55:20|1382.05|1364.95|1382.53|1365.43|1382.53|1365.43|1381.71|1364.61|12
1650239730000|2022-04-17 23:55:30|1382.63|1365.53|1382.91|1365.81|1382.94|1365.84|1382.49|1365.39|5
1650239740000|2022-04-17 23:55:40|1382.96|1365.86|1383.45|1366.35|1383.75|1366.65|1382.62|1365.52|18
1650239750000|2022-04-17 23:55:50|1383.47|1366.37|1385.81|1368.71|1385.81|1368.71|1383.47|1366.37|27
1650239760000|2022-04-17 23:56:00|1385.46|1368.36|1384.77|1367.67|1385.49|1368.39|1384.76|1367.66|23
1650239770000|2022-04-17 23:56:10|1384.68|1367.58|1384.1|1367|1384.68|1367.58|1384.1|1367|14
1650239780000|2022-04-17 23:56:20|1384.08|1366.98|1384.1|1367|1384.16|1367.06|1384.06|1366.96|16
1650239790000|2022-04-17 23:56:30|1383.99|1366.89|1384.05|1366.95|1384.15|1367.05|1383.8|1366.7|21
1650239800000|2022-04-17 23:56:40|1384.07|1366.97|1383.9|1366.8|1384.07|1366.97|1383.85|1366.75|14
1650239810000|2022-04-17 23:56:50|1383.88|1366.78|1383.81|1366.71|1383.9|1366.8|1383.81|1366.71|12
1650239820000|2022-04-17 23:57:00|1383.86|1366.76|1383.24|1366.14|1383.91|1366.81|1383.16|1366.06|18
1650239830000|2022-04-17 23:57:10|1383.16|1366.06|1383.85|1366.75|1383.94|1366.84|1383.05|1365.95|19
1650239840000|2022-04-17 23:57:20|1383.9|1366.8|1383.93|1366.83|1383.93|1366.83|1383.85|1366.75|8
1650239850000|2022-04-17 23:57:30|1383.9|1366.8|1383.78|1366.68|1383.95|1366.85|1383.78|1366.68|5
1650239860000|2022-04-17 23:57:40|1383.83|1366.73|1384.02|1366.92|1384.02|1366.92|1383.18|1366.08|21
1650239870000|2022-04-17 23:57:50|1383.97|1366.87|1384.02|1366.92|1384.02|1366.92|1383.97|1366.87|4
1650239880000|2022-04-17 23:58:00|1383.78|1366.68|1383|1365.9|1383.82|1366.72|1382.85|1365.75|13
1650239890000|2022-04-17 23:58:10|1382.3|1365.2|1382.69|1365.59|1383|1365.9|1382.3|1365.2|5
1650239900000|2022-04-17 23:58:20|1382.75|1365.65|1382.21|1365.11|1382.75|1365.65|1382.19|1365.09|9
1650239910000|2022-04-17 23:58:30|1382.33|1365.23|1382.7|1365.6|1382.71|1365.61|1382.33|1365.23|8
1650239920000|2022-04-17 23:58:40|1382.68|1365.58|1382.53|1365.43|1382.68|1365.58|1382.07|1364.97|5
1650239930000|2022-04-17 23:58:50|1382.54|1365.44|1382.62|1365.52|1382.68|1365.58|1382.48|1365.38|6
1650239940000|2022-04-17 23:59:00|1382.56|1365.46|1382.66|1365.56|1383.06|1365.96|1382.56|1365.46|14
1650239950000|2022-04-17 23:59:10|1382.78|1365.68|1382.67|1365.57|1382.78|1365.68|1382.56|1365.46|12
1650239960000|2022-04-17 23:59:20|1382.68|1365.58|1382.07|1364.97|1382.68|1365.58|1382.07|1364.97|10
1650239970000|2022-04-17 23:59:30|1382.04|1364.94|1382.04|1364.94|1382.04|1364.94|1382.04|1364.94|1
1650239980000|2022-04-17 23:59:40|1382.01|1364.91|1381.77|1364.67|1382.07|1364.97|1381.77|1364.67|14
1650239990000|2022-04-17 23:59:50|1381.76|1364.66|1381.04|1363.94|1381.77|1364.67|1380.99|1363.89|9
1650240000000|2022-04-18 00:00:00|1381.06|1363.96|1381.06|1363.96|1381.06|1363.96|1381.06|1363.96|1
1650240010000|2022-04-18 00:00:10|1381.27|1364.17|1380.86|1363.76|1381.27|1364.17|1380.76|1363.66|14
1650240020000|2022-04-18 00:00:20|1380.54|1363.44|1380.09|1362.99|1380.59|1363.49|1380.09|1362.99|13
1650240030000|2022-04-18 00:00:30|1380.21|1363.11|1380.15|1363.05|1380.21|1363.11|1380.09|1362.99|8
1650240040000|2022-04-18 00:00:40|1380.27|1363.17|1380.14|1363.04|1380.64|1363.54|1380.12|1363.02|15
1650240050000|2022-04-18 00:00:50|1380.06|1362.96|1379.46|1362.36|1380.06|1362.96|1378.68|1361.58|25
1650240060000|2022-04-18 00:01:00|1379.45|1362.35|1379.13|1362.03|1379.51|1362.41|1379.13|1362.03|15
1650240070000|2022-04-18 00:01:10|1379.14|1362.04|1379.64|1362.54|1379.68|1362.58|1379.14|1362.04|11
1650240080000|2022-04-18 00:01:20|1379.7|1362.6|1379.7|1362.6|1379.77|1362.67|1379.7|1362.6|3
1650240090000|2022-04-18 00:01:30|1379.76|1362.66|1379.76|1362.66|1379.76|1362.66|1379.76|1362.66|1
1650240100000|2022-04-18 00:01:40|1379.6|1362.5|1379.59|1362.49|1379.65|1362.55|1379.46|1362.36|14
1650240110000|2022-04-18 00:01:50|1379.6|1362.5|1379.78|1362.68|1379.78|1362.68|1379.09|1361.99|12
1650240120000|2022-04-18 00:02:00|1379.62|1362.52|1379.51|1362.41|1379.62|1362.52|1379.16|1362.06|15
1650240130000|2022-04-18 00:02:10|1379.74|1362.64|1380.08|1362.98|1380.16|1363.06|1379.72|1362.62|20
1650240140000|2022-04-18 00:02:20|1380.06|1362.96|1379.55|1362.45|1380.06|1362.96|1379.55|1362.45|10
1650240150000|2022-04-18 00:02:30|1379.26|1362.16|1378.26|1361.16|1379.26|1362.16|1378.26|1361.16|20
1650240160000|2022-04-18 00:02:40|1378.07|1360.97|1377.94|1360.84|1378.17|1361.07|1377.94|1360.84|11
1650240170000|2022-04-18 00:02:50|1377.66|1360.56|1377.76|1360.66|1378.03|1360.93|1377.66|1360.56|7
1650240180000|2022-04-18 00:03:00|1377.79|1360.69|1377.73|1360.63|1377.95|1360.85|1377.25|1360.15|17
1650240190000|2022-04-18 00:03:10|1377.44|1360.34|1378.83|1361.73|1379.75|1362.65|1377.44|1360.34|26
1650240200000|2022-04-18 00:03:20|1378.84|1361.74|1380.11|1363.01|1380.11|1363.01|1378.84|1361.74|16
1650240210000|2022-04-18 00:03:30|1380.12|1363.02|1379.67|1362.57|1380.28|1363.18|1379.65|1362.55|14
1650240220000|2022-04-18 00:03:40|1379.58|1362.48|1380.01|1362.91|1380.07|1362.97|1379.58|1362.48|12
1650240230000|2022-04-18 00:03:50|1380|1362.9|1380.03|1362.93|1380.04|1362.94|1380|1362.9|4
1650240240000|2022-04-18 00:04:00|1380.05|1362.95|1380.04|1362.94|1380.05|1362.95|1380|1362.9|7
1650240250000|2022-04-18 00:04:10|1380.05|1362.95|1379.97|1362.87|1380.05|1362.95|1379.94|1362.84|7
1650240260000|2022-04-18 00:04:20|1379.62|1362.52|1378.5|1361.4|1379.75|1362.65|1378.5|1361.4|15
1650240270000|2022-04-18 00:04:30|1378.55|1361.45|1378.84|1361.74|1379.05|1361.95|1378.4|1361.3|23
1650240280000|2022-04-18 00:04:40|1379.02|1361.92|1378.78|1361.68|1379.02|1361.92|1378.73|1361.63|4
1650240290000|2022-04-18 00:04:50|1378.72|1361.62|1378.75|1361.65|1378.75|1361.65|1378.72|1361.62|4
1650240300000|2022-04-18 00:05:00|1378.77|1361.67|1378.95|1361.85|1378.98|1361.88|1378.73|1361.63|10
1650240310000|2022-04-18 00:05:10|1378.85|1361.75|1378.48|1361.38|1378.89|1361.79|1378.48|1361.38|14
1650240320000|2022-04-18 00:05:20|1378.47|1361.37|1378.29|1361.19|1378.48|1361.38|1378.29|1361.19|6
1650240330000|2022-04-18 00:05:30|1378.24|1361.14|1378.24|1361.14|1378.24|1361.14|1378.24|1361.14|1
1650240340000|2022-04-18 00:05:40|1378.48|1361.38|1378.5|1361.4|1378.5|1361.4|1378.2|1361.1|5
1650240360000|2022-04-18 00:06:00|1378.17|1361.07|1378.59|1361.49|1378.62|1361.52|1378.14|1361.04|8
1650240370000|2022-04-18 00:06:10|1378.8|1361.7|1378.81|1361.71|1378.97|1361.87|1378.79|1361.69|14
1650240380000|2022-04-18 00:06:20|1378.82|1361.72|1378.86|1361.76|1378.87|1361.77|1378.82|1361.72|3
1650240390000|2022-04-18 00:06:30|1378.89|1361.79|1378.23|1361.13|1379.05|1361.95|1378.23|1361.13|13
1650240410000|2022-04-18 00:06:50|1378.19|1361.09|1378.19|1361.09|1378.27|1361.17|1378.19|1361.09|7
1650240420000|2022-04-18 00:07:00|1378.18|1361.08|1378.66|1361.56|1378.7|1361.6|1378.18|1361.08|8
1650240430000|2022-04-18 00:07:10|1378.61|1361.51|1377.98|1360.88|1378.75|1361.65|1377.98|1360.88|15
1650240440000|2022-04-18 00:07:20|1377.97|1360.87|1377.66|1360.56|1377.97|1360.87|1377.31|1360.21|15
1650240450000|2022-04-18 00:07:30|1377.42|1360.32|1377.24|1360.14|1377.62|1360.52|1376.43|1359.33|18
1650240460000|2022-04-18 00:07:40|1377.27|1360.17|1377.2|1360.1|1377.27|1360.17|1377.03|1359.93|23
1650240470000|2022-04-18 00:07:50|1377.48|1360.38|1378.03|1360.93|1378.06|1360.96|1377.48|1360.38|13
1650240480000|2022-04-18 00:08:00|1378.02|1360.92|1378.17|1361.07|1378.19|1361.09|1378.02|1360.92|7
1650240490000|2022-04-18 00:08:10|1378.16|1361.06|1378.89|1361.79|1378.89|1361.79|1377.7|1360.6|19
1650240500000|2022-04-18 00:08:20|1378.88|1361.78|1377.84|1360.74|1378.96|1361.86|1377.84|1360.74|21
1650240510000|2022-04-18 00:08:30|1377.88|1360.78|1377.58|1360.48|1377.95|1360.85|1377.58|1360.48|11
1650240520000|2022-04-18 00:08:40|1377.61|1360.51|1377.25|1360.15|1377.61|1360.51|1377.25|1360.15|6
1650240530000|2022-04-18 00:08:50|1377.11|1360.01|1377.15|1360.05|1377.15|1360.05|1377.11|1360.01|3
1650240540000|2022-04-18 00:09:00|1377.13|1360.03|1377.84|1360.74|1377.86|1360.76|1377.13|1360.03|13
1650240550000|2022-04-18 00:09:10|1377.92|1360.82|1377.82|1360.72|1377.92|1360.82|1377.82|1360.72|3
1650240560000|2022-04-18 00:09:20|1377.83|1360.73|1377.88|1360.78|1377.88|1360.78|1377.81|1360.71|8
1650240570000|2022-04-18 00:09:30|1377.98|1360.88|1377.79|1360.69|1378.06|1360.96|1377.79|1360.69|8
1650240580000|2022-04-18 00:09:40|1377.81|1360.71|1377.85|1360.75|1378.05|1360.95|1377.81|1360.71|5
1650240590000|2022-04-18 00:09:50|1377.82|1360.72|1378.05|1360.95|1378.05|1360.95|1377.82|1360.72|4
1650240600000|2022-04-18 00:10:00|1378.08|1360.98|1377.87|1360.77|1378.08|1360.98|1377.71|1360.61|6
1650240610000|2022-04-18 00:10:10|1377.86|1360.76|1378.03|1360.93|1378.05|1360.95|1377.71|1360.61|6
1650240620000|2022-04-18 00:10:20|1378|1360.9|1377.99|1360.89|1378.05|1360.95|1377.99|1360.89|5
1650240630000|2022-04-18 00:10:30|1378|1360.9|1378.36|1361.26|1378.36|1361.26|1377.66|1360.56|14
1650240640000|2022-04-18 00:10:40|1378.51|1361.41|1378.56|1361.46|1378.6|1361.5|1378.51|1361.41|5
1650240650000|2022-04-18 00:10:50|1378.57|1361.47|1378.57|1361.47|1378.73|1361.63|1378.37|1361.27|12
1650240660000|2022-04-18 00:11:00|1378.49|1361.39|1378.41|1361.31|1378.58|1361.48|1378.36|1361.26|11
1650240670000|2022-04-18 00:11:10|1378.3|1361.2|1378.29|1361.19|1378.3|1361.2|1378.24|1361.14|13
1650240680000|2022-04-18 00:11:20|1378.3|1361.2|1378.13|1361.03|1378.3|1361.2|1378.12|1361.02|3
1650240690000|2022-04-18 00:11:30|1378.11|1361.01|1378.09|1360.99|1378.15|1361.05|1378.09|1360.99|5
1650240700000|2022-04-18 00:11:40|1378.22|1361.12|1378.22|1361.12|1378.26|1361.16|1378.14|1361.04|4
1650240710000|2022-04-18 00:11:50|1378.23|1361.13|1378.75|1361.65|1378.8|1361.7|1378.18|1361.08|10
1650240720000|2022-04-18 00:12:00|1378.73|1361.63|1378.63|1361.53|1378.73|1361.63|1378.63|1361.53|4
1650240730000|2022-04-18 00:12:10|1378.56|1361.46|1378.76|1361.66|1378.8|1361.7|1378.56|1361.46|5
1650240740000|2022-04-18 00:12:20|1378.84|1361.74|1379.23|1362.13|1379.32|1362.22|1378.84|1361.74|8
1650240750000|2022-04-18 00:12:30|1379.51|1362.41|1379.98|1362.88|1380.06|1362.96|1379.51|1362.41|9
1650240760000|2022-04-18 00:12:40|1380.06|1362.96|1379.97|1362.87|1380.06|1362.96|1379.97|1362.87|6
1650240770000|2022-04-18 00:12:50|1380.62|1363.52|1381.12|1364.02|1381.12|1364.02|1380.52|1363.42|7
1650240780000|2022-04-18 00:13:00|1381.13|1364.03|1381.01|1363.91|1381.13|1364.03|1381.01|1363.91|2
1650240790000|2022-04-18 00:13:10|1380.94|1363.84|1381.57|1364.47|1381.7|1364.6|1380.84|1363.74|20
1650240800000|2022-04-18 00:13:20|1381.61|1364.51|1381.64|1364.54|1381.64|1364.54|1381.51|1364.41|7
1650240810000|2022-04-18 00:13:30|1381.59|1364.49|1381.9|1364.8|1382.06|1364.96|1381.59|1364.49|11
1650240820000|2022-04-18 00:13:40|1381.86|1364.76|1382.86|1365.76|1382.86|1365.76|1381.74|1364.64|14
1650240830000|2022-04-18 00:13:50|1382.8|1365.7|1382.34|1365.24|1382.8|1365.7|1382.09|1364.99|6
1650240840000|2022-04-18 00:14:00|1382.26|1365.16|1381.89|1364.79|1382.3|1365.2|1381.14|1364.04|28
1650240850000|2022-04-18 00:14:10|1381.91|1364.81|1381.87|1364.77|1382.13|1365.03|1381.87|1364.77|11
1650240860000|2022-04-18 00:14:20|1381.9|1364.8|1381.97|1364.87|1382.18|1365.08|1381.9|1364.8|8
1650240870000|2022-04-18 00:14:30|1382.6|1365.5|1382.68|1365.58|1382.68|1365.58|1382.48|1365.38|10
1650240880000|2022-04-18 00:14:40|1382.58|1365.48|1382.58|1365.48|1382.7|1365.6|1382.54|1365.44|12
1650240890000|2022-04-18 00:14:50|1382.43|1365.33|1382.59|1365.49|1382.68|1365.58|1382.43|1365.33|5
1650240900000|2022-04-18 00:15:00|1382.6|1365.5|1383.58|1366.48|1383.72|1366.62|1382.42|1365.32|24
1650240910000|2022-04-18 00:15:10|1383.82|1366.72|1383.94|1366.84|1383.99|1366.89|1383.58|1366.48|17
1650240920000|2022-04-18 00:15:20|1384.26|1367.16|1384.65|1367.55|1384.65|1367.55|1384.26|1367.16|6
1650240930000|2022-04-18 00:15:30|1384.48|1367.38|1384.33|1367.23|1384.65|1367.55|1384.33|1367.23|5
1650240940000|2022-04-18 00:15:40|1384.43|1367.33|1384.65|1367.55|1384.65|1367.55|1384.43|1367.33|2
1650240950000|2022-04-18 00:15:50|1384.66|1367.56|1384.62|1367.52|1384.74|1367.64|1384.62|1367.52|3
1650240970000|2022-04-18 00:16:10|1384.65|1367.55|1384.61|1367.51|1384.7|1367.6|1384.4|1367.3|5
1650240980000|2022-04-18 00:16:20|1384.63|1367.53|1385.05|1367.95|1385.05|1367.95|1384.63|1367.53|11
1650240990000|2022-04-18 00:16:30|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1
1650241000000|2022-04-18 00:16:40|1385.05|1367.95|1385.06|1367.96|1385.13|1368.03|1385.01|1367.91|11
1650241010000|2022-04-18 00:16:50|1385.08|1367.98|1385.09|1367.99|1385.11|1368.01|1385.08|1367.98|4
1650241020000|2022-04-18 00:17:00|1385.08|1367.98|1385.14|1368.04|1385.29|1368.19|1385.06|1367.96|8
1650241030000|2022-04-18 00:17:10|1385.17|1368.07|1385.17|1368.07|1385.17|1368.07|1385.17|1368.07|1
1650241040000|2022-04-18 00:17:20|1385.14|1368.04|1385.16|1368.06|1385.16|1368.06|1385.03|1367.93|14
1650241050000|2022-04-18 00:17:30|1385.08|1367.98|1385.19|1368.09|1385.2|1368.1|1385.08|1367.98|9
1650241060000|2022-04-18 00:17:40|1385.18|1368.08|1385.19|1368.09|1385.19|1368.09|1385.18|1368.08|2
1650241070000|2022-04-18 00:17:50|1385.03|1367.93|1385.04|1367.94|1385.04|1367.94|1385.01|1367.91|5
1650241080000|2022-04-18 00:18:00|1385.01|1367.91|1385.13|1368.03|1385.13|1368.03|1385.01|1367.91|5
1650241090000|2022-04-18 00:18:10|1385.22|1368.12|1385.15|1368.05|1385.32|1368.22|1385.14|1368.04|7
1650241100000|2022-04-18 00:18:20|1385.14|1368.04|1385.09|1367.99|1385.16|1368.06|1385.08|1367.98|7
1650241110000|2022-04-18 00:18:30|1385.04|1367.94|1385.1|1368|1385.1|1368|1385.04|1367.94|3
1650241120000|2022-04-18 00:18:40|1385.04|1367.94|1384.52|1367.42|1385.21|1368.11|1384.52|1367.42|18
1650241130000|2022-04-18 00:18:50|1384.53|1367.43|1384.98|1367.88|1384.98|1367.88|1384.46|1367.36|16
1650241140000|2022-04-18 00:19:00|1384.93|1367.83|1384.37|1367.27|1384.98|1367.88|1384.37|1367.27|11
1650241150000|2022-04-18 00:19:10|1384.29|1367.19|1384.12|1367.02|1384.33|1367.23|1384.07|1366.97|19
1650241160000|2022-04-18 00:19:20|1384.11|1367.01|1384.23|1367.13|1384.23|1367.13|1383.97|1366.87|12
1650241170000|2022-04-18 00:19:30|1384.22|1367.12|1383.63|1366.53|1384.22|1367.12|1383.57|1366.47|14
1650241180000|2022-04-18 00:19:40|1383.64|1366.54|1383.59|1366.49|1383.68|1366.58|1383.2|1366.1|11
1650241190000|2022-04-18 00:19:50|1383.88|1366.78|1384.15|1367.05|1384.18|1367.08|1383.88|1366.78|11
1650241200000|2022-04-18 00:20:00|1384.13|1367.03|1384.17|1367.07|1384.26|1367.16|1384.1|1367|14
1650241210000|2022-04-18 00:20:10|1384.19|1367.09|1383.1|1366|1384.19|1367.09|1383.1|1366|12
1650241220000|2022-04-18 00:20:20|1383.08|1365.98|1383.15|1366.05|1383.38|1366.28|1383.08|1365.98|9
1650241230000|2022-04-18 00:20:30|1383.73|1366.63|1384.08|1366.98|1384.08|1366.98|1383.73|1366.63|8
1650241240000|2022-04-18 00:20:40|1384.06|1366.96|1383.38|1366.28|1384.06|1366.96|1383.25|1366.15|12
1650241250000|2022-04-18 00:20:50|1383.37|1366.27|1383.53|1366.43|1383.53|1366.43|1383.29|1366.19|5
1650241260000|2022-04-18 00:21:00|1383.56|1366.46|1383.54|1366.44|1383.58|1366.48|1383.53|1366.43|5
1650241270000|2022-04-18 00:21:10|1383.53|1366.43|1383.51|1366.41|1383.54|1366.44|1383.51|1366.41|8
1650241280000|2022-04-18 00:21:20|1383.53|1366.43|1383.53|1366.43|1383.53|1366.43|1383.51|1366.41|3
1650241300000|2022-04-18 00:21:40|1383.06|1365.96|1382.68|1365.58|1383.2|1366.1|1382.67|1365.57|15
1650241310000|2022-04-18 00:21:50|1382.67|1365.57|1382.04|1364.94|1382.67|1365.57|1382.04|1364.94|12
1650241320000|2022-04-18 00:22:00|1382.37|1365.27|1382.41|1365.31|1382.44|1365.34|1382|1364.9|16
1650241330000|2022-04-18 00:22:10|1382.4|1365.3|1382.27|1365.17|1382.49|1365.39|1382.22|1365.12|10
1650241340000|2022-04-18 00:22:20|1382.67|1365.57|1382.53|1365.43|1382.82|1365.72|1382.46|1365.36|14
1650241350000|2022-04-18 00:22:30|1382.48|1365.38|1382.53|1365.43|1382.53|1365.43|1382.47|1365.37|6
1650241360000|2022-04-18 00:22:40|1382.47|1365.37|1382.54|1365.44|1382.6|1365.5|1382.47|1365.37|6
1650241370000|2022-04-18 00:22:50|1382.47|1365.37|1382.56|1365.46|1382.56|1365.46|1382.47|1365.37|9
1650241380000|2022-04-18 00:23:00|1382.13|1365.03|1382.14|1365.04|1382.18|1365.08|1382.09|1364.99|7
1650241390000|2022-04-18 00:23:10|1382.18|1365.08|1382.49|1365.39|1382.5|1365.4|1382.03|1364.93|15
1650241400000|2022-04-18 00:23:20|1382.47|1365.37|1382.39|1365.29|1382.47|1365.37|1382.13|1365.03|28
1650241410000|2022-04-18 00:23:30|1382.62|1365.52|1383.62|1366.52|1383.62|1366.52|1382.62|1365.52|9
1650241420000|2022-04-18 00:23:40|1383.64|1366.54|1383.81|1366.71|1384.66|1367.56|1383.64|1366.54|22
1650241430000|2022-04-18 00:23:50|1384.06|1366.96|1383.81|1366.71|1384.06|1366.96|1383.81|1366.71|6
1650241440000|2022-04-18 00:24:00|1383.85|1366.75|1383.81|1366.71|1383.89|1366.79|1383.69|1366.59|7
1650241450000|2022-04-18 00:24:10|1383.87|1366.77|1383.93|1366.83|1383.93|1366.83|1383.87|1366.77|3
1650241460000|2022-04-18 00:24:20|1383.9|1366.8|1383.86|1366.76|1383.9|1366.8|1383.85|1366.75|5
1650241470000|2022-04-18 00:24:30|1383.85|1366.75|1383.85|1366.75|1383.93|1366.83|1383.82|1366.72|11
1650241480000|2022-04-18 00:24:40|1383.81|1366.71|1383.84|1366.74|1383.88|1366.78|1383.61|1366.51|7
1650241490000|2022-04-18 00:24:50|1383.86|1366.76|1383.99|1366.89|1383.99|1366.89|1383.86|1366.76|5
1650241500000|2022-04-18 00:25:00|1383.97|1366.87|1383.91|1366.81|1383.97|1366.87|1383.91|1366.81|7
1650241510000|2022-04-18 00:25:10|1383.93|1366.83|1383.95|1366.85|1384.03|1366.93|1383.93|1366.83|8
1650241520000|2022-04-18 00:25:20|1383.82|1366.72|1383.82|1366.72|1383.89|1366.79|1383.82|1366.72|5
1650241530000|2022-04-18 00:25:30|1383.86|1366.76|1383.88|1366.78|1383.91|1366.81|1383.85|1366.75|7
1650241540000|2022-04-18 00:25:40|1383.91|1366.81|1383.88|1366.78|1383.92|1366.82|1383.87|1366.77|7
1650241550000|2022-04-18 00:25:50|1383.92|1366.82|1384.02|1366.92|1384.06|1366.96|1383.92|1366.82|17
1650241560000|2022-04-18 00:26:00|1384.04|1366.94|1384.07|1366.97|1384.07|1366.97|1383.99|1366.89|3
1650241570000|2022-04-18 00:26:10|1384.03|1366.93|1384.03|1366.93|1384.03|1366.93|1384.03|1366.93|1
1650241580000|2022-04-18 00:26:20|1384.04|1366.94|1384.09|1366.99|1384.11|1367.01|1384.04|1366.94|12
1650241590000|2022-04-18 00:26:30|1384.08|1366.98|1384.07|1366.97|1384.09|1366.99|1384.07|1366.97|5
1650241600000|2022-04-18 00:26:40|1384.06|1366.96|1384.07|1366.97|1384.14|1367.04|1384.03|1366.93|5
1650241610000|2022-04-18 00:26:50|1384.01|1366.91|1383.99|1366.89|1384.06|1366.96|1383.99|1366.89|5
1650241620000|2022-04-18 00:27:00|1384|1366.9|1383.98|1366.88|1384.09|1366.99|1383.98|1366.88|6
1650241630000|2022-04-18 00:27:10|1383.97|1366.87|1383.95|1366.85|1383.97|1366.87|1383.94|1366.84|3
1650241640000|2022-04-18 00:27:20|1384.01|1366.91|1383.99|1366.89|1384.06|1366.96|1383.95|1366.85|13
1650241650000|2022-04-18 00:27:30|1384.02|1366.92|1383.95|1366.85|1384.02|1366.92|1383.95|1366.85|2
1650241660000|2022-04-18 00:27:40|1383.98|1366.88|1384.07|1366.97|1384.07|1366.97|1383.98|1366.88|2
1650241670000|2022-04-18 00:27:50|1384.11|1367.01|1384.22|1367.12|1384.22|1367.12|1384.1|1367|4
1650241680000|2022-04-18 00:28:00|1384.25|1367.15|1384.1|1367|1384.25|1367.15|1384.08|1366.98|14
1650241690000|2022-04-18 00:28:10|1384.09|1366.99|1384.71|1367.61|1384.71|1367.61|1384.09|1366.99|11
1650241700000|2022-04-18 00:28:20|1384.64|1367.54|1384.66|1367.56|1384.79|1367.69|1384.6|1367.5|14
1650241710000|2022-04-18 00:28:30|1384.72|1367.62|1384.56|1367.46|1384.72|1367.62|1384.53|1367.43|8
1650241720000|2022-04-18 00:28:40|1384.79|1367.69|1384.75|1367.65|1384.79|1367.69|1384.74|1367.64|6
1650241730000|2022-04-18 00:28:50|1384.85|1367.75|1384.85|1367.75|1384.85|1367.75|1384.85|1367.75|1
1650241740000|2022-04-18 00:29:00|1384.86|1367.76|1384.57|1367.47|1384.86|1367.76|1384.56|1367.46|8
1650241750000|2022-04-18 00:29:10|1384.58|1367.48|1384.59|1367.49|1384.62|1367.52|1384.58|1367.48|3
1650241760000|2022-04-18 00:29:20|1384.62|1367.52|1384.63|1367.53|1384.63|1367.53|1384.61|1367.51|4
1650241770000|2022-04-18 00:29:30|1384.28|1367.18|1384.28|1367.18|1384.28|1367.18|1384.28|1367.18|1
1650241780000|2022-04-18 00:29:40|1384.24|1367.14|1384.24|1367.14|1384.24|1367.14|1384.24|1367.14|1
1650241790000|2022-04-18 00:29:50|1384.34|1367.24|1384.55|1367.45|1384.6|1367.5|1384.34|1367.24|13
1650241800000|2022-04-18 00:30:00|1384.58|1367.48|1384.07|1366.97|1384.58|1367.48|1384.05|1366.95|15
1650241810000|2022-04-18 00:30:10|1384.06|1366.96|1383.51|1366.41|1384.09|1366.99|1383.46|1366.36|12
1650241820000|2022-04-18 00:30:20|1383.52|1366.42|1383.41|1366.31|1384.11|1367.01|1383.39|1366.29|13
1650241830000|2022-04-18 00:30:30|1383.42|1366.32|1383.42|1366.32|1383.43|1366.33|1383.42|1366.32|3
1650241840000|2022-04-18 00:30:40|1383.43|1366.33|1384.02|1366.92|1384.02|1366.92|1383.43|1366.33|8
1650241850000|2022-04-18 00:30:50|1384.05|1366.95|1384.12|1367.02|1384.19|1367.09|1384.01|1366.91|8
1650241860000|2022-04-18 00:31:00|1384.16|1367.06|1384.15|1367.05|1384.19|1367.09|1384.11|1367.01|8
1650241870000|2022-04-18 00:31:10|1384.04|1366.94|1383.46|1366.36|1384.05|1366.95|1383.44|1366.34|11
1650241880000|2022-04-18 00:31:20|1383.35|1366.25|1383.31|1366.21|1383.37|1366.27|1383.3|1366.2|7
1650241890000|2022-04-18 00:31:30|1383.32|1366.22|1383.18|1366.08|1383.32|1366.22|1383.18|1366.08|8
1650241900000|2022-04-18 00:31:40|1383.14|1366.04|1383.01|1365.91|1383.14|1366.04|1382.99|1365.89|13
1650241910000|2022-04-18 00:31:50|1383|1365.9|1383.05|1365.95|1383.06|1365.96|1383|1365.9|5
1650241920000|2022-04-18 00:32:00|1383.04|1365.94|1382.99|1365.89|1383.04|1365.94|1382.99|1365.89|6
1650241930000|2022-04-18 00:32:10|1382.98|1365.88|1382.96|1365.86|1382.98|1365.88|1382.93|1365.83|6
1650241940000|2022-04-18 00:32:20|1382.93|1365.83|1382.67|1365.57|1382.97|1365.87|1382.33|1365.23|15
1650241950000|2022-04-18 00:32:30|1382.69|1365.59|1383.13|1366.03|1383.15|1366.05|1382.53|1365.43|19
1650241960000|2022-04-18 00:32:40|1383.14|1366.04|1383.48|1366.38|1383.7|1366.6|1383.14|1366.04|20
1650241970000|2022-04-18 00:32:50|1383.5|1366.4|1383.39|1366.29|1383.52|1366.42|1383.39|1366.29|4
1650241980000|2022-04-18 00:33:00|1383.58|1366.48|1383.2|1366.1|1383.63|1366.53|1383.2|1366.1|7
1650241990000|2022-04-18 00:33:10|1383.21|1366.11|1383.54|1366.44|1383.55|1366.45|1383.21|1366.11|7
1650242000000|2022-04-18 00:33:20|1383.55|1366.45|1383.54|1366.44|1383.65|1366.55|1383.54|1366.44|8
1650242010000|2022-04-18 00:33:30|1383.53|1366.43|1383.52|1366.42|1383.53|1366.43|1383.39|1366.29|5
1650242020000|2022-04-18 00:33:40|1383.5|1366.4|1383.6|1366.5|1383.6|1366.5|1383.5|1366.4|2
1650242030000|2022-04-18 00:33:50|1383.59|1366.49|1383.6|1366.5|1383.91|1366.81|1383.51|1366.41|11
1650242040000|2022-04-18 00:34:00|1383.56|1366.46|1383.1|1366|1383.56|1366.46|1383.02|1365.92|14
1650242050000|2022-04-18 00:34:10|1383.03|1365.93|1383.11|1366.01|1383.11|1366.01|1383.03|1365.93|5
1650242060000|2022-04-18 00:34:20|1383.1|1366|1381.36|1364.26|1383.1|1366|1381.36|1364.26|7
1650242070000|2022-04-18 00:34:30|1381.83|1364.73|1381.38|1364.28|1381.83|1364.73|1381.38|1364.28|5
1650242080000|2022-04-18 00:34:40|1380.59|1363.49|1380.77|1363.67|1380.81|1363.71|1380.59|1363.49|8
1650242090000|2022-04-18 00:34:50|1380.78|1363.68|1380.68|1363.58|1380.78|1363.68|1380.67|1363.57|6
1650242100000|2022-04-18 00:35:00|1380.7|1363.6|1380.86|1363.76|1380.9|1363.8|1380.69|1363.59|11
1650242110000|2022-04-18 00:35:10|1380.81|1363.71|1380.99|1363.89|1381.27|1364.17|1380.81|1363.71|12
1650242120000|2022-04-18 00:35:20|1381.08|1363.98|1380.39|1363.29|1381.08|1363.98|1380.39|1363.29|10
1650242130000|2022-04-18 00:35:30|1380.43|1363.33|1379.23|1362.13|1380.43|1363.33|1379.23|1362.13|11
1650242140000|2022-04-18 00:35:40|1379.22|1362.12|1378.96|1361.86|1379.35|1362.25|1378.96|1361.86|15
1650242150000|2022-04-18 00:35:50|1378.86|1361.76|1378.94|1361.84|1378.94|1361.84|1378.53|1361.43|10
1650242160000|2022-04-18 00:36:00|1378.96|1361.86|1378.44|1361.34|1379.08|1361.98|1378.43|1361.33|6
1650242170000|2022-04-18 00:36:10|1378.64|1361.54|1379.1|1362|1379.1|1362|1378.41|1361.31|10
1650242180000|2022-04-18 00:36:20|1379.12|1362.02|1379.13|1362.03|1379.15|1362.05|1378.89|1361.79|17
1650242190000|2022-04-18 00:36:30|1379.06|1361.96|1378.84|1361.74|1379.07|1361.97|1378.84|1361.74|8
1650242200000|2022-04-18 00:36:40|1378.8|1361.7|1378.83|1361.73|1378.85|1361.75|1378.8|1361.7|4
1650242210000|2022-04-18 00:36:50|1378.84|1361.74|1378.9|1361.8|1378.9|1361.8|1378.84|1361.74|4
1650242220000|2022-04-18 00:37:00|1378.89|1361.79|1378.89|1361.79|1378.89|1361.79|1378.82|1361.72|4
1650242230000|2022-04-18 00:37:10|1379|1361.9|1379.59|1362.49|1379.64|1362.54|1379|1361.9|12
1650242240000|2022-04-18 00:37:20|1379.67|1362.57|1380.14|1363.04|1380.14|1363.04|1379.67|1362.57|9
1650242250000|2022-04-18 00:37:30|1380.16|1363.06|1380.16|1363.06|1380.18|1363.08|1380.16|1363.06|3
1650242260000|2022-04-18 00:37:40|1380.13|1363.03|1380.22|1363.12|1380.24|1363.14|1380.13|1363.03|7
1650242270000|2022-04-18 00:37:50|1380.27|1363.17|1380.27|1363.17|1380.27|1363.17|1380.1|1363|7
1650242280000|2022-04-18 00:38:00|1380.25|1363.15|1380.27|1363.17|1380.28|1363.18|1380.19|1363.09|6
1650242290000|2022-04-18 00:38:10|1380.25|1363.15|1380.14|1363.04|1380.25|1363.15|1380.14|1363.04|11
1650242300000|2022-04-18 00:38:20|1380.23|1363.13|1380.21|1363.11|1380.23|1363.13|1380.17|1363.07|7
1650242310000|2022-04-18 00:38:30|1380.2|1363.1|1380.15|1363.05|1380.21|1363.11|1380.13|1363.03|10
1650242320000|2022-04-18 00:38:40|1380.14|1363.04|1380.22|1363.12|1380.22|1363.12|1380.13|1363.03|3
1650242330000|2022-04-18 00:38:50|1380.15|1363.05|1380.99|1363.89|1381.01|1363.91|1380.13|1363.03|14
1650242340000|2022-04-18 00:39:00|1381.08|1363.98|1381.08|1363.98|1381.08|1363.98|1380.77|1363.67|5
1650242350000|2022-04-18 00:39:10|1381.05|1363.95|1381.08|1363.98|1381.08|1363.98|1381.05|1363.95|2
1650242360000|2022-04-18 00:39:20|1381.05|1363.95|1381.07|1363.97|1381.07|1363.97|1381.05|1363.95|2
1650242370000|2022-04-18 00:39:30|1381.05|1363.95|1381.05|1363.95|1381.05|1363.95|1381.05|1363.95|1
1650242380000|2022-04-18 00:39:40|1381.04|1363.94|1380.79|1363.69|1381.04|1363.94|1380.75|1363.65|11
1650242390000|2022-04-18 00:39:50|1380.82|1363.72|1380.68|1363.58|1380.82|1363.72|1380.68|1363.58|3
1650242400000|2022-04-18 00:40:00|1380.67|1363.57|1381.58|1364.48|1381.66|1364.56|1380.55|1363.45|15
1650242410000|2022-04-18 00:40:10|1381.48|1364.38|1381.47|1364.37|1381.48|1364.38|1381.4|1364.3|4
1650242420000|2022-04-18 00:40:20|1381.45|1364.35|1381.77|1364.67|1381.77|1364.67|1381.37|1364.27|7
1650242430000|2022-04-18 00:40:30|1381.8|1364.7|1382.68|1365.58|1382.68|1365.58|1381.8|1364.7|11
1650242440000|2022-04-18 00:40:40|1382.69|1365.59|1383.51|1366.41|1383.51|1366.41|1382.69|1365.59|11
1650242450000|2022-04-18 00:40:50|1383.42|1366.32|1383.11|1366.01|1383.76|1366.66|1383.11|1366.01|9
1650242460000|2022-04-18 00:41:00|1383.33|1366.23|1383.19|1366.09|1383.34|1366.24|1383.19|1366.09|6
1650242470000|2022-04-18 00:41:10|1383.18|1366.08|1382.67|1365.57|1383.18|1366.08|1382.55|1365.45|12
1650242480000|2022-04-18 00:41:20|1382.58|1365.48|1382.67|1365.57|1382.67|1365.57|1382.58|1365.48|4
1650242490000|2022-04-18 00:41:30|1382.69|1365.59|1382.68|1365.58|1382.78|1365.68|1382.68|1365.58|4
1650242500000|2022-04-18 00:41:40|1382.67|1365.57|1382.05|1364.95|1382.71|1365.61|1382.04|1364.94|10
1650242510000|2022-04-18 00:41:50|1382.27|1365.17|1382.25|1365.15|1382.28|1365.18|1382.25|1365.15|7
1650242520000|2022-04-18 00:42:00|1381.9|1364.8|1381.08|1363.98|1381.92|1364.82|1381.08|1363.98|10
1650242530000|2022-04-18 00:42:10|1381.06|1363.96|1381.05|1363.95|1381.06|1363.96|1381.05|1363.95|2
1650242540000|2022-04-18 00:42:20|1381.11|1364.01|1380.49|1363.39|1381.11|1364.01|1380.46|1363.36|10
1650242550000|2022-04-18 00:42:30|1380.48|1363.38|1380.75|1363.65|1380.81|1363.71|1380.47|1363.37|6
1650242570000|2022-04-18 00:42:50|1380.81|1363.71|1380.82|1363.72|1380.82|1363.72|1380.8|1363.7|3
1650242580000|2022-04-18 00:43:00|1380.51|1363.41|1380.41|1363.31|1380.51|1363.41|1380.13|1363.03|4
1650242590000|2022-04-18 00:43:10|1380.4|1363.3|1380.5|1363.4|1380.5|1363.4|1380.4|1363.3|4
1650242600000|2022-04-18 00:43:20|1380.67|1363.57|1380.92|1363.82|1380.92|1363.82|1380.67|1363.57|9
1650242610000|2022-04-18 00:43:30|1381.03|1363.93|1381.82|1364.72|1381.84|1364.74|1381.03|1363.93|24
1650242620000|2022-04-18 00:43:40|1382.09|1364.99|1382.09|1364.99|1382.09|1364.99|1382.09|1364.99|1
1650242630000|2022-04-18 00:43:50|1382.11|1365.01|1382.1|1365|1382.11|1365.01|1382.1|1365|2
1650242640000|2022-04-18 00:44:00|1382.19|1365.09|1381.56|1364.46|1382.19|1365.09|1381.55|1364.45|8
1650242650000|2022-04-18 00:44:10|1381.55|1364.45|1382.16|1365.06|1382.16|1365.06|1381.55|1364.45|17
1650242660000|2022-04-18 00:44:20|1382.11|1365.01|1381.19|1364.09|1382.12|1365.02|1381.13|1364.03|8
1650242670000|2022-04-18 00:44:30|1381.17|1364.07|1380.73|1363.63|1381.17|1364.07|1380.7|1363.6|13
1650242680000|2022-04-18 00:44:40|1380.39|1363.29|1380.29|1363.19|1380.51|1363.41|1380.29|1363.19|6
1650242700000|2022-04-18 00:45:00|1380.39|1363.29|1380.91|1363.81|1380.91|1363.81|1380.39|1363.29|4
1650242710000|2022-04-18 00:45:10|1380.42|1363.32|1380.42|1363.32|1380.42|1363.32|1380.42|1363.32|1
1650242720000|2022-04-18 00:45:20|1380.27|1363.17|1379.91|1362.81|1380.3|1363.2|1379.91|1362.81|3
1650242730000|2022-04-18 00:45:30|1379.52|1362.42|1378.68|1361.58|1379.7|1362.6|1378.68|1361.58|13
1650242740000|2022-04-18 00:45:40|1378.55|1361.45|1378.45|1361.35|1378.55|1361.45|1378.45|1361.35|2
1650242750000|2022-04-18 00:45:50|1378.48|1361.38|1378.13|1361.03|1378.63|1361.53|1378.13|1361.03|5
1650242760000|2022-04-18 00:46:00|1378.11|1361.01|1378.48|1361.38|1378.65|1361.55|1378.11|1361.01|5
1650242770000|2022-04-18 00:46:10|1378.55|1361.45|1378.1|1361|1378.55|1361.45|1378.1|1361|5
1650242780000|2022-04-18 00:46:20|1378.15|1361.05|1379.05|1361.95|1379.07|1361.97|1378.15|1361.05|9
1650242790000|2022-04-18 00:46:30|1378.9|1361.8|1378.89|1361.79|1378.92|1361.82|1378.87|1361.77|6
1650242800000|2022-04-18 00:46:40|1378.87|1361.77|1378.89|1361.79|1378.89|1361.79|1378.87|1361.77|2
1650242810000|2022-04-18 00:46:50|1378.87|1361.77|1379.03|1361.93|1379.06|1361.96|1378.87|1361.77|3
1650242820000|2022-04-18 00:47:00|1378.92|1361.82|1379.19|1362.09|1379.19|1362.09|1378.92|1361.82|4
1650242830000|2022-04-18 00:47:10|1379.22|1362.12|1380.07|1362.97|1380.09|1362.99|1379.21|1362.11|16
1650242840000|2022-04-18 00:47:20|1380.05|1362.95|1380.22|1363.12|1380.28|1363.18|1380.05|1362.95|9
1650242850000|2022-04-18 00:47:30|1380.31|1363.21|1380.26|1363.16|1380.31|1363.21|1380.26|1363.16|5
1650242860000|2022-04-18 00:47:40|1380.27|1363.17|1380.27|1363.17|1380.27|1363.17|1380.27|1363.17|1
1650242880000|2022-04-18 00:48:00|1380.22|1363.12|1380.22|1363.12|1380.22|1363.12|1380.22|1363.12|1
1650242890000|2022-04-18 00:48:10|1380.17|1363.07|1380.17|1363.07|1380.17|1363.07|1380.17|1363.07|1
1650242900000|2022-04-18 00:48:20|1380.18|1363.08|1380.17|1363.07|1380.18|1363.08|1380.17|1363.07|2
1650242910000|2022-04-18 00:48:30|1380.09|1362.99|1380.11|1363.01|1380.12|1363.02|1380.09|1362.99|3
1650242920000|2022-04-18 00:48:40|1380.33|1363.23|1380.33|1363.23|1380.33|1363.23|1380.33|1363.23|1
1650242930000|2022-04-18 00:48:50|1380.32|1363.22|1380.23|1363.13|1380.32|1363.22|1380.23|1363.13|2
1650242940000|2022-04-18 00:49:00|1380.31|1363.21|1380.33|1363.23|1380.33|1363.23|1380.3|1363.2|3
1650242950000|2022-04-18 00:49:10|1380.4|1363.3|1380.35|1363.25|1380.4|1363.3|1380.35|1363.25|4
1650242960000|2022-04-18 00:49:20|1380.39|1363.29|1380.4|1363.3|1380.42|1363.32|1380.36|1363.26|5
1650242970000|2022-04-18 00:49:30|1380.36|1363.26|1379.59|1362.49|1380.38|1363.28|1379.59|1362.49|5
1650242980000|2022-04-18 00:49:40|1379.58|1362.48|1379.58|1362.48|1379.6|1362.5|1379.58|1362.48|9
1650243000000|2022-04-18 00:50:00|1379.81|1362.71|1378.57|1361.47|1379.81|1362.71|1378.57|1361.47|21
1650243010000|2022-04-18 00:50:10|1378.65|1361.55|1378.57|1361.47|1378.65|1361.55|1378.54|1361.44|8
1650243020000|2022-04-18 00:50:20|1378.55|1361.45|1378.24|1361.14|1378.57|1361.47|1378.23|1361.13|7
1650243030000|2022-04-18 00:50:30|1378.23|1361.13|1378.27|1361.17|1378.27|1361.17|1378.23|1361.13|3
1650243040000|2022-04-18 00:50:40|1378.34|1361.24|1378.3|1361.2|1378.34|1361.24|1378.29|1361.19|6
1650243050000|2022-04-18 00:50:50|1378.34|1361.24|1378.53|1361.43|1378.55|1361.45|1378.31|1361.21|12
1650243060000|2022-04-18 00:51:00|1378.5|1361.4|1378.89|1361.79|1378.92|1361.82|1378.37|1361.27|18
1650243070000|2022-04-18 00:51:10|1378.92|1361.82|1379.13|1362.03|1379.23|1362.13|1378.88|1361.78|9
1650243080000|2022-04-18 00:51:20|1379.12|1362.02|1379.13|1362.03|1379.13|1362.03|1379.12|1362.02|2
1650243090000|2022-04-18 00:51:30|1379.15|1362.05|1380.04|1362.94|1380.07|1362.97|1379.15|1362.05|8
1650243100000|2022-04-18 00:51:40|1380.03|1362.93|1380.21|1363.11|1380.35|1363.25|1380.03|1362.93|11
1650243110000|2022-04-18 00:51:50|1380.24|1363.14|1380.58|1363.48|1380.61|1363.51|1380.18|1363.08|6
1650243120000|2022-04-18 00:52:00|1380.57|1363.47|1381.56|1364.46|1381.57|1364.47|1380.57|1363.47|20
1650243130000|2022-04-18 00:52:10|1381.57|1364.47|1382.21|1365.11|1382.21|1365.11|1381.55|1364.45|10
1650243150000|2022-04-18 00:52:30|1382.27|1365.17|1382.1|1365|1382.27|1365.17|1382.06|1364.96|6
1650243160000|2022-04-18 00:52:40|1382.11|1365.01|1382.1|1365|1382.18|1365.08|1382.08|1364.98|6
1650243180000|2022-04-18 00:53:00|1381.71|1364.61|1382.33|1365.23|1382.33|1365.23|1381.71|1364.61|5
1650243190000|2022-04-18 00:53:10|1383.03|1365.93|1382.97|1365.87|1383.03|1365.93|1382.97|1365.87|2
1650243200000|2022-04-18 00:53:20|1383|1365.9|1383.06|1365.96|1383.06|1365.96|1382.81|1365.71|8
1650243210000|2022-04-18 00:53:30|1383.01|1365.91|1383.01|1365.91|1383.01|1365.91|1383.01|1365.91|1
1650243220000|2022-04-18 00:53:40|1383.17|1366.07|1383.17|1366.07|1383.17|1366.07|1383.17|1366.07|1
1650243230000|2022-04-18 00:53:50|1383.31|1366.21|1384.06|1366.96|1384.06|1366.96|1383.31|1366.21|8
1650243240000|2022-04-18 00:54:00|1384.13|1367.03|1384.1|1367|1384.13|1367.03|1384.09|1366.99|4
1650243250000|2022-04-18 00:54:10|1384.11|1367.01|1383.36|1366.26|1384.12|1367.02|1383.36|1366.26|12
1650243260000|2022-04-18 00:54:20|1383.71|1366.61|1383.83|1366.73|1384.11|1367.01|1383.71|1366.61|8
1650243270000|2022-04-18 00:54:30|1383.87|1366.77|1384.21|1367.11|1384.21|1367.11|1383.66|1366.56|8
1650243280000|2022-04-18 00:54:40|1384.15|1367.05|1384.08|1366.98|1384.15|1367.05|1384|1366.9|4
1650243290000|2022-04-18 00:54:50|1384.13|1367.03|1384.14|1367.04|1384.14|1367.04|1384.13|1367.03|2
1650243300000|2022-04-18 00:55:00|1384.13|1367.03|1384.03|1366.93|1384.96|1367.86|1383.95|1366.85|14
1650243310000|2022-04-18 00:55:10|1384.04|1366.94|1384.04|1366.94|1384.05|1366.95|1384|1366.9|5
1650243320000|2022-04-18 00:55:20|1384|1366.9|1384.05|1366.95|1384.05|1366.95|1384|1366.9|5
1650243330000|2022-04-18 00:55:30|1384|1366.9|1384.05|1366.95|1384.05|1366.95|1384|1366.9|2
1650243340000|2022-04-18 00:55:40|1384.1|1367|1384.3|1367.2|1384.31|1367.21|1384.04|1366.94|7
1650243350000|2022-04-18 00:55:50|1384.4|1367.3|1384.3|1367.2|1384.4|1367.3|1384.29|1367.19|5
1650243360000|2022-04-18 00:56:00|1384.4|1367.3|1383.95|1366.85|1384.4|1367.3|1383.93|1366.83|10
1650243370000|2022-04-18 00:56:10|1383.94|1366.84|1383.98|1366.88|1384.03|1366.93|1383.94|1366.84|13
1650243380000|2022-04-18 00:56:20|1383.95|1366.85|1383.69|1366.59|1383.95|1366.85|1383.55|1366.45|16
1650243390000|2022-04-18 00:56:30|1383.71|1366.61|1383.71|1366.61|1383.76|1366.66|1383.47|1366.37|8
1650243400000|2022-04-18 00:56:40|1383.73|1366.63|1383.6|1366.5|1383.73|1366.63|1383.6|1366.5|4
1650243410000|2022-04-18 00:56:50|1383.59|1366.49|1383.59|1366.49|1383.59|1366.49|1383.59|1366.49|1
1650243420000|2022-04-18 00:57:00|1383.55|1366.45|1383.9|1366.8|1383.93|1366.83|1383.32|1366.22|10
1650243430000|2022-04-18 00:57:10|1383.85|1366.75|1383.38|1366.28|1383.85|1366.75|1383.38|1366.28|6
1650243440000|2022-04-18 00:57:20|1383.42|1366.32|1383.41|1366.31|1383.43|1366.33|1383.41|1366.31|4
1650243450000|2022-04-18 00:57:30|1383.4|1366.3|1383.77|1366.67|1383.78|1366.68|1383.4|1366.3|10
1650243460000|2022-04-18 00:57:40|1383.78|1366.68|1383.72|1366.62|1383.78|1366.68|1383.72|1366.62|2
1650243470000|2022-04-18 00:57:50|1383.83|1366.73|1384.37|1367.27|1384.37|1367.27|1383.83|1366.73|6
1650243480000|2022-04-18 00:58:00|1384.4|1367.3|1384.6|1367.5|1384.6|1367.5|1384.4|1367.3|2
1650243490000|2022-04-18 00:58:10|1384.55|1367.45|1384.73|1367.63|1384.73|1367.63|1384.55|1367.45|2
1650243500000|2022-04-18 00:58:20|1384.49|1367.39|1384.49|1367.39|1384.49|1367.39|1384.48|1367.38|3
1650243510000|2022-04-18 00:58:30|1384.51|1367.41|1384.37|1367.27|1384.51|1367.41|1384.33|1367.23|3
1650243520000|2022-04-18 00:58:40|1384.52|1367.42|1384|1366.9|1384.52|1367.42|1383.84|1366.74|11
1650243530000|2022-04-18 00:58:50|1384.02|1366.92|1383.98|1366.88|1384.02|1366.92|1383.98|1366.88|8
1650243540000|2022-04-18 00:59:00|1383.99|1366.89|1384.02|1366.92|1384.02|1366.92|1383.99|1366.89|2
1650243550000|2022-04-18 00:59:10|1384.04|1366.94|1384.06|1366.96|1384.06|1366.96|1384.04|1366.94|2
1650243560000|2022-04-18 00:59:20|1384.05|1366.95|1384.09|1366.99|1384.09|1366.99|1384.05|1366.95|3
1650243570000|2022-04-18 00:59:30|1384.08|1366.98|1384.08|1366.98|1384.08|1366.98|1384.08|1366.98|1
1650243590000|2022-04-18 00:59:50|1384.05|1366.95|1384.06|1366.96|1384.06|1366.96|1384.04|1366.94|6
1650243600000|2022-04-18 01:00:00|1384.05|1366.95|1384.07|1366.97|1384.07|1366.97|1384.02|1366.92|4
1650243610000|2022-04-18 01:00:10|1384.05|1366.95|1383|1365.9|1384.05|1366.95|1383|1365.9|11
1650243620000|2022-04-18 01:00:20|1383.01|1365.91|1383.03|1365.93|1383.04|1365.94|1383.01|1365.91|4
1650243630000|2022-04-18 01:00:30|1383.04|1365.94|1383.09|1365.99|1383.09|1365.99|1383.04|1365.94|7
1650243640000|2022-04-18 01:00:40|1383.08|1365.98|1383.31|1366.21|1383.31|1366.21|1383.04|1365.94|5
1650243650000|2022-04-18 01:00:50|1383.32|1366.22|1383.31|1366.21|1383.32|1366.22|1383.31|1366.21|2
1650243660000|2022-04-18 01:01:00|1383.04|1365.94|1383.07|1365.97|1383.27|1366.17|1383.04|1365.94|7
1650243670000|2022-04-18 01:01:10|1383.09|1365.99|1383.47|1366.37|1383.49|1366.39|1383.06|1365.96|7
1650243680000|2022-04-18 01:01:20|1383.48|1366.38|1383.82|1366.72|1383.88|1366.78|1383.46|1366.36|8
1650243690000|2022-04-18 01:01:30|1383.85|1366.75|1383.79|1366.69|1383.85|1366.75|1383.79|1366.69|2
1650243700000|2022-04-18 01:01:40|1383.8|1366.7|1383.78|1366.68|1383.8|1366.7|1383.78|1366.68|2
1650243720000|2022-04-18 01:02:00|1383.85|1366.75|1383.83|1366.73|1383.85|1366.75|1383.82|1366.72|3
1650243730000|2022-04-18 01:02:10|1383.89|1366.79|1383.65|1366.55|1383.89|1366.79|1383.65|1366.55|7
1650243740000|2022-04-18 01:02:20|1383.72|1366.62|1383.58|1366.48|1383.72|1366.62|1383.55|1366.45|4
1650243750000|2022-04-18 01:02:30|1383.7|1366.6|1383.68|1366.58|1383.7|1366.6|1383.68|1366.58|2
1650243760000|2022-04-18 01:02:40|1383.59|1366.49|1383.6|1366.5|1383.67|1366.57|1383.59|1366.49|3
1650243770000|2022-04-18 01:02:50|1383.48|1366.38|1383.48|1366.38|1383.48|1366.38|1383.48|1366.38|1
1650243780000|2022-04-18 01:03:00|1383.64|1366.54|1383.48|1366.38|1383.78|1366.68|1383.21|1366.11|13
1650243790000|2022-04-18 01:03:10|1383.59|1366.49|1383.38|1366.28|1383.63|1366.53|1383.38|1366.28|9
1650243800000|2022-04-18 01:03:20|1383.4|1366.3|1383.38|1366.28|1383.4|1366.3|1383.38|1366.28|2
1650243810000|2022-04-18 01:03:30|1383.4|1366.3|1383.5|1366.4|1383.67|1366.57|1383.07|1365.97|11
1650243820000|2022-04-18 01:03:40|1383.54|1366.44|1383.74|1366.64|1383.76|1366.66|1383.54|1366.44|6
1650243830000|2022-04-18 01:03:50|1384.05|1366.95|1383.8|1366.7|1384.05|1366.95|1383.8|1366.7|2
1650243840000|2022-04-18 01:04:00|1383.86|1366.76|1383.87|1366.77|1383.87|1366.77|1383.86|1366.76|2
1650243850000|2022-04-18 01:04:10|1383.86|1366.76|1383.85|1366.75|1383.86|1366.76|1383.85|1366.75|2
1650243860000|2022-04-18 01:04:20|1383.89|1366.79|1383.88|1366.78|1383.89|1366.79|1383.88|1366.78|2
1650243870000|2022-04-18 01:04:30|1383.89|1366.79|1383.81|1366.71|1383.89|1366.79|1383.81|1366.71|3
1650243880000|2022-04-18 01:04:40|1383.79|1366.69|1384|1366.9|1384|1366.9|1383.79|1366.69|6
1650243890000|2022-04-18 01:04:50|1384.11|1367.01|1384.18|1367.08|1384.19|1367.09|1384.11|1367.01|4
1650243900000|2022-04-18 01:05:00|1384.1|1367|1384.09|1366.99|1384.17|1367.07|1384.06|1366.96|8
1650243910000|2022-04-18 01:05:10|1384.1|1367|1384.13|1367.03|1384.19|1367.09|1384.1|1367|9
1650243920000|2022-04-18 01:05:20|1383.9|1366.8|1383.91|1366.81|1383.91|1366.81|1383.9|1366.8|2
1650243930000|2022-04-18 01:05:30|1383.89|1366.79|1384.46|1367.36|1384.54|1367.44|1383.89|1366.79|11
1650243940000|2022-04-18 01:05:40|1384.85|1367.75|1385.52|1368.42|1385.52|1368.42|1384.85|1367.75|9
1650243950000|2022-04-18 01:05:50|1385.58|1368.48|1385.54|1368.44|1385.58|1368.48|1385.54|1368.44|3
1650243960000|2022-04-18 01:06:00|1385.44|1368.34|1384.5|1367.4|1385.44|1368.34|1384.49|1367.39|15
1650243970000|2022-04-18 01:06:10|1384.13|1367.03|1384.12|1367.02|1384.15|1367.05|1384.12|1367.02|4
1650243980000|2022-04-18 01:06:20|1384.15|1367.05|1384.61|1367.51|1384.72|1367.62|1384.15|1367.05|7
1650243990000|2022-04-18 01:06:30|1384.74|1367.64|1384.28|1367.18|1384.74|1367.64|1384.28|1367.18|2
1650244000000|2022-04-18 01:06:40|1384.25|1367.15|1384.39|1367.29|1384.39|1367.29|1384.21|1367.11|7
1650244010000|2022-04-18 01:06:50|1384.44|1367.34|1384.39|1367.29|1384.44|1367.34|1384.39|1367.29|2
1650244020000|2022-04-18 01:07:00|1384.43|1367.33|1384.26|1367.16|1384.43|1367.33|1384.26|1367.16|5
1650244030000|2022-04-18 01:07:10|1384.21|1367.11|1384.42|1367.32|1384.42|1367.32|1384.21|1367.11|2
1650244040000|2022-04-18 01:07:20|1384.43|1367.33|1384.9|1367.8|1385.03|1367.93|1384.43|1367.33|7
1650244050000|2022-04-18 01:07:30|1384.92|1367.82|1385.13|1368.03|1385.13|1368.03|1384.65|1367.55|4
1650244060000|2022-04-18 01:07:40|1385.14|1368.04|1385|1367.9|1385.16|1368.06|1385|1367.9|4
1650244070000|2022-04-18 01:07:50|1385.14|1368.04|1385.14|1368.04|1385.14|1368.04|1385.14|1368.04|1
1650244080000|2022-04-18 01:08:00|1385.13|1368.03|1385.08|1367.98|1385.15|1368.05|1385.06|1367.96|7
1650244110000|2022-04-18 01:08:30|1385.03|1367.93|1385.06|1367.96|1385.06|1367.96|1385.03|1367.93|5
1650244120000|2022-04-18 01:08:40|1385.08|1367.98|1385.24|1368.14|1385.24|1368.14|1384.97|1367.87|8
1650244130000|2022-04-18 01:08:50|1385.4|1368.3|1385.44|1368.34|1385.49|1368.39|1385.4|1368.3|5
1650244140000|2022-04-18 01:09:00|1385.43|1368.33|1385.49|1368.39|1385.49|1368.39|1385.43|1368.33|5
1650244150000|2022-04-18 01:09:10|1385.5|1368.4|1385.51|1368.41|1385.51|1368.41|1385.43|1368.33|11
1650244160000|2022-04-18 01:09:20|1386.11|1369.01|1386.97|1369.87|1386.97|1369.87|1386.11|1369.01|7
1650244170000|2022-04-18 01:09:30|1386.98|1369.88|1386.98|1369.88|1386.98|1369.88|1386.98|1369.88|1
1650244190000|2022-04-18 01:09:50|1386.94|1369.84|1386.94|1369.84|1386.94|1369.84|1386.94|1369.84|1
1650244200000|2022-04-18 01:10:00|1386.87|1369.77|1387.03|1369.93|1387.03|1369.93|1386.86|1369.76|6
1650244210000|2022-04-18 01:10:10|1387.05|1369.95|1387.32|1370.22|1387.32|1370.22|1386.87|1369.77|10
1650244220000|2022-04-18 01:10:20|1387.75|1370.65|1387.11|1370.01|1388.03|1370.93|1387.09|1369.99|15
1650244230000|2022-04-18 01:10:30|1387.1|1370|1387.12|1370.02|1387.12|1370.02|1387.1|1370|2
1650244240000|2022-04-18 01:10:40|1387.07|1369.97|1387.06|1369.96|1387.11|1370.01|1387.06|1369.96|5
1650244250000|2022-04-18 01:10:50|1387.07|1369.97|1387.08|1369.98|1387.08|1369.98|1387.06|1369.96|7
1650244260000|2022-04-18 01:11:00|1387.02|1369.92|1387.02|1369.92|1387.02|1369.92|1387.02|1369.92|1
1650244270000|2022-04-18 01:11:10|1387.04|1369.94|1387.16|1370.06|1387.16|1370.06|1387.04|1369.94|9
1650244280000|2022-04-18 01:11:20|1387.22|1370.12|1387.17|1370.07|1387.22|1370.12|1387.17|1370.07|5
1650244290000|2022-04-18 01:11:30|1387.14|1370.04|1387.01|1369.91|1387.21|1370.11|1386.79|1369.69|12
1650244300000|2022-04-18 01:11:40|1386.99|1369.89|1387.01|1369.91|1387.05|1369.95|1386.97|1369.87|10
1650244310000|2022-04-18 01:11:50|1387.02|1369.92|1387.04|1369.94|1387.04|1369.94|1387.01|1369.91|8
1650244320000|2022-04-18 01:12:00|1387.02|1369.92|1387.02|1369.92|1387.05|1369.95|1386.95|1369.85|12
1650244330000|2022-04-18 01:12:10|1387.03|1369.93|1387.07|1369.97|1387.07|1369.97|1386.97|1369.87|4
1650244340000|2022-04-18 01:12:20|1387.08|1369.98|1386.99|1369.89|1387.08|1369.98|1386.99|1369.89|5
1650244350000|2022-04-18 01:12:30|1386.97|1369.87|1386.6|1369.5|1386.99|1369.89|1386.54|1369.44|7
1650244360000|2022-04-18 01:12:40|1386.5|1369.4|1387.01|1369.91|1387.01|1369.91|1386.5|1369.4|5
1650244370000|2022-04-18 01:12:50|1387|1369.9|1387.05|1369.95|1387.05|1369.95|1387|1369.9|6
1650244380000|2022-04-18 01:13:00|1387.07|1369.97|1387.05|1369.95|1387.09|1369.99|1387.04|1369.94|6
1650244390000|2022-04-18 01:13:10|1387.02|1369.92|1386.86|1369.76|1387.02|1369.92|1386.85|1369.75|4
1650244400000|2022-04-18 01:13:20|1386.93|1369.83|1387.09|1369.99|1387.09|1369.99|1386.89|1369.79|4
1650244420000|2022-04-18 01:13:40|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1
1650244430000|2022-04-18 01:13:50|1387.09|1369.99|1386.97|1369.87|1387.09|1369.99|1386.97|1369.87|3
1650244440000|2022-04-18 01:14:00|1387.09|1369.99|1387.01|1369.91|1387.09|1369.99|1387.01|1369.91|5
1650244450000|2022-04-18 01:14:10|1387.06|1369.96|1386.9|1369.8|1387.06|1369.96|1386.9|1369.8|4
1650244470000|2022-04-18 01:14:30|1387.1|1370|1387.1|1370|1387.1|1370|1387.1|1370|1
1650244480000|2022-04-18 01:14:40|1387.02|1369.92|1386.93|1369.83|1387.06|1369.96|1386.92|1369.82|7
1650244490000|2022-04-18 01:14:50|1386.94|1369.84|1386.92|1369.82|1386.95|1369.85|1386.92|1369.82|3
1650244500000|2022-04-18 01:15:00|1386.91|1369.81|1386.81|1369.71|1386.92|1369.82|1386.81|1369.71|11
1650244510000|2022-04-18 01:15:10|1386.78|1369.68|1386.53|1369.43|1386.9|1369.8|1386.53|1369.43|11
1650244520000|2022-04-18 01:15:20|1386.31|1369.21|1386.26|1369.16|1386.31|1369.21|1386.26|1369.16|2
1650244530000|2022-04-18 01:15:30|1386.25|1369.15|1386.46|1369.36|1386.46|1369.36|1386.25|1369.15|2
1650244540000|2022-04-18 01:15:40|1386.37|1369.27|1386.37|1369.27|1386.37|1369.27|1386.37|1369.27|1
1650244550000|2022-04-18 01:15:50|1386.28|1369.18|1386.26|1369.16|1386.33|1369.23|1386.22|1369.12|8
1650244560000|2022-04-18 01:16:00|1386.3|1369.2|1385.64|1368.54|1386.3|1369.2|1385.57|1368.47|19
1650244570000|2022-04-18 01:16:10|1385.57|1368.47|1385.65|1368.55|1385.67|1368.57|1385.44|1368.34|19
1650244580000|2022-04-18 01:16:20|1385.63|1368.53|1385.77|1368.67|1386.03|1368.93|1385.63|1368.53|8
1650244590000|2022-04-18 01:16:30|1385.74|1368.64|1385.44|1368.34|1385.74|1368.64|1385.39|1368.29|12
1650244600000|2022-04-18 01:16:40|1385.39|1368.29|1385.46|1368.36|1385.46|1368.36|1385.39|1368.29|8
1650244610000|2022-04-18 01:16:50|1385.44|1368.34|1385.74|1368.64|1385.79|1368.69|1385.44|1368.34|15
1650244620000|2022-04-18 01:17:00|1385.64|1368.54|1385.02|1367.92|1385.76|1368.66|1385.02|1367.92|9
1650244630000|2022-04-18 01:17:10|1385.01|1367.91|1385.04|1367.94|1385.04|1367.94|1385.01|1367.91|2
1650244640000|2022-04-18 01:17:20|1384.92|1367.82|1384.91|1367.81|1384.92|1367.82|1384.91|1367.81|2
1650244650000|2022-04-18 01:17:30|1384.92|1367.82|1384.9|1367.8|1384.92|1367.82|1384.9|1367.8|5
1650244660000|2022-04-18 01:17:40|1384.91|1367.81|1384.94|1367.84|1384.94|1367.84|1384.89|1367.79|5
1650244670000|2022-04-18 01:17:50|1384.96|1367.86|1384.95|1367.85|1384.97|1367.87|1384.95|1367.85|3
1650244680000|2022-04-18 01:18:00|1384.96|1367.86|1385.22|1368.12|1385.22|1368.12|1384.96|1367.86|2
1650244690000|2022-04-18 01:18:10|1385.2|1368.1|1385.14|1368.04|1385.2|1368.1|1385.14|1368.04|2
1650244700000|2022-04-18 01:18:20|1384.93|1367.83|1384.81|1367.71|1385.26|1368.16|1384.28|1367.18|15
1650244710000|2022-04-18 01:18:30|1384.9|1367.8|1385.67|1368.57|1385.81|1368.71|1384.75|1367.65|23
1650244720000|2022-04-18 01:18:40|1385.75|1368.65|1385.61|1368.51|1386.09|1368.99|1385.61|1368.51|13
1650244730000|2022-04-18 01:18:50|1385.76|1368.66|1385.05|1367.95|1385.93|1368.83|1384.99|1367.89|17
1650244740000|2022-04-18 01:19:00|1385.06|1367.96|1385|1367.9|1385.08|1367.98|1385|1367.9|12
1650244750000|2022-04-18 01:19:10|1384.98|1367.88|1384.98|1367.88|1385.02|1367.92|1384.98|1367.88|8
1650244760000|2022-04-18 01:19:20|1385.02|1367.92|1384.93|1367.83|1385.02|1367.92|1384.84|1367.74|11
1650244770000|2022-04-18 01:19:30|1384.91|1367.81|1384.69|1367.59|1385|1367.9|1384.41|1367.31|20
1650244780000|2022-04-18 01:19:40|1384.7|1367.6|1384.64|1367.54|1384.7|1367.6|1384.21|1367.11|12
1650244790000|2022-04-18 01:19:50|1384.65|1367.55|1384.3|1367.2|1384.65|1367.55|1384.13|1367.03|8
1650244800000|2022-04-18 01:20:00|1384.38|1367.28|1384.38|1367.28|1384.38|1367.28|1384.38|1367.28|1
1650244810000|2022-04-18 01:20:10|1384.4|1367.3|1384.03|1366.93|1384.41|1367.31|1384.03|1366.93|5
1650244830000|2022-04-18 01:20:30|1384.05|1366.95|1384.45|1367.35|1384.45|1367.35|1384.05|1366.95|3
1650244840000|2022-04-18 01:20:40|1384.4|1367.3|1384.17|1367.07|1384.44|1367.34|1384.17|1367.07|8
1650244850000|2022-04-18 01:20:50|1384.18|1367.08|1384.2|1367.1|1384.22|1367.12|1384.18|1367.08|15
1650244860000|2022-04-18 01:21:00|1384.21|1367.11|1384.01|1366.91|1384.21|1367.11|1384.01|1366.91|7
1650244870000|2022-04-18 01:21:10|1384|1366.9|1384.05|1366.95|1384.05|1366.95|1383.99|1366.89|3
1650244880000|2022-04-18 01:21:20|1384.07|1366.97|1384.05|1366.95|1384.07|1366.97|1384.05|1366.95|6
1650244890000|2022-04-18 01:21:30|1384.07|1366.97|1383.94|1366.84|1384.07|1366.97|1383.92|1366.82|18
1650244900000|2022-04-18 01:21:40|1383.97|1366.87|1383.79|1366.69|1383.97|1366.87|1383.78|1366.68|12
1650244910000|2022-04-18 01:21:50|1383.8|1366.7|1383.2|1366.1|1383.95|1366.85|1383.16|1366.06|14
1650244920000|2022-04-18 01:22:00|1383.09|1365.99|1382.66|1365.56|1383.09|1365.99|1382.63|1365.53|6
1650244930000|2022-04-18 01:22:10|1382.94|1365.84|1381.91|1364.81|1382.94|1365.84|1381.91|1364.81|12
1650244940000|2022-04-18 01:22:20|1381.88|1364.78|1380.28|1363.18|1381.97|1364.87|1380.23|1363.13|15
1650244950000|2022-04-18 01:22:30|1380.33|1363.23|1379.97|1362.87|1380.33|1363.23|1379.97|1362.87|6
1650244960000|2022-04-18 01:22:40|1379.98|1362.88|1380.79|1363.69|1380.81|1363.71|1379.98|1362.88|13
1650244970000|2022-04-18 01:22:50|1380.77|1363.67|1380.79|1363.69|1380.79|1363.69|1380.64|1363.54|6
1650244980000|2022-04-18 01:23:00|1381.01|1363.91|1381.11|1364.01|1381.12|1364.02|1381|1363.9|4
1650244990000|2022-04-18 01:23:10|1381.08|1363.98|1381.09|1363.99|1381.09|1363.99|1381.04|1363.94|6
1650245000000|2022-04-18 01:23:20|1381.08|1363.98|1381|1363.9|1381.08|1363.98|1380.92|1363.82|10
1650245010000|2022-04-18 01:23:30|1381.05|1363.95|1381.39|1364.29|1381.48|1364.38|1380.99|1363.89|20
1650245020000|2022-04-18 01:23:40|1381.45|1364.35|1382.12|1365.02|1382.18|1365.08|1381.45|1364.35|10
1650245030000|2022-04-18 01:23:50|1382.15|1365.05|1382.12|1365.02|1382.17|1365.07|1382.12|1365.02|3
1650245040000|2022-04-18 01:24:00|1382.14|1365.04|1382.1|1365|1382.17|1365.07|1382.06|1364.96|15
1650245050000|2022-04-18 01:24:10|1382.09|1364.99|1382.07|1364.97|1382.1|1365|1382.07|1364.97|7
1650245060000|2022-04-18 01:24:20|1382.12|1365.02|1382.09|1364.99|1382.13|1365.03|1382.06|1364.96|9
1650245070000|2022-04-18 01:24:30|1382.1|1365|1382.12|1365.02|1382.36|1365.26|1382.1|1365|6
1650245080000|2022-04-18 01:24:40|1382.13|1365.03|1382.05|1364.95|1382.15|1365.05|1382.05|1364.95|9
1650245090000|2022-04-18 01:24:50|1382.07|1364.97|1382.07|1364.97|1382.09|1364.99|1382.07|1364.97|3
1650245100000|2022-04-18 01:25:00|1382.12|1365.02|1381.96|1364.86|1382.15|1365.05|1381.96|1364.86|7
1650245110000|2022-04-18 01:25:10|1381.93|1364.83|1381.43|1364.33|1381.99|1364.89|1381.11|1364.01|14
1650245120000|2022-04-18 01:25:20|1381.61|1364.51|1381.33|1364.23|1381.61|1364.51|1381.31|1364.21|11
1650245130000|2022-04-18 01:25:30|1381.35|1364.25|1382.06|1364.96|1382.08|1364.98|1381.34|1364.24|11
1650245140000|2022-04-18 01:25:40|1382.12|1365.02|1382.09|1364.99|1382.12|1365.02|1382|1364.9|8
1650245150000|2022-04-18 01:25:50|1382.35|1365.25|1382.39|1365.29|1382.44|1365.34|1382.31|1365.21|7
1650245160000|2022-04-18 01:26:00|1382.45|1365.35|1382.51|1365.41|1382.56|1365.46|1382.45|1365.35|9
1650245170000|2022-04-18 01:26:10|1382.49|1365.39|1382.08|1364.98|1382.5|1365.4|1382.04|1364.94|9
1650245180000|2022-04-18 01:26:20|1382.1|1365|1381.27|1364.17|1382.12|1365.02|1381.25|1364.15|11
1650245190000|2022-04-18 01:26:30|1381.28|1364.18|1381.28|1364.18|1381.28|1364.18|1381.28|1364.18|1
1650245200000|2022-04-18 01:26:40|1381.29|1364.19|1381.24|1364.14|1381.32|1364.22|1381.24|1364.14|4
1650245220000|2022-04-18 01:27:00|1381.22|1364.12|1381.58|1364.48|1381.59|1364.49|1381.22|1364.12|7
1650245230000|2022-04-18 01:27:10|1381.69|1364.59|1381.72|1364.62|1381.8|1364.7|1381.67|1364.57|6
1650245240000|2022-04-18 01:27:20|1381.23|1364.13|1381.18|1364.08|1381.23|1364.13|1381.11|1364.01|5
1650245250000|2022-04-18 01:27:30|1381.12|1364.02|1381|1363.9|1381.12|1364.02|1381|1363.9|3
1650245260000|2022-04-18 01:27:40|1381.01|1363.91|1381.14|1364.04|1381.14|1364.04|1380.87|1363.77|3
1650245270000|2022-04-18 01:27:50|1380.93|1363.83|1381.11|1364.01|1381.11|1364.01|1380.75|1363.65|4
1650245280000|2022-04-18 01:28:00|1381.17|1364.07|1381.71|1364.61|1382.09|1364.99|1381.13|1364.03|18
1650245310000|2022-04-18 01:28:30|1382.03|1364.93|1382.21|1365.11|1382.21|1365.11|1382.03|1364.93|2
1650245320000|2022-04-18 01:28:40|1382.22|1365.12|1382.44|1365.34|1382.44|1365.34|1382.22|1365.12|3
1650245330000|2022-04-18 01:28:50|1382.45|1365.35|1382.74|1365.64|1382.74|1365.64|1382.45|1365.35|3
1650245340000|2022-04-18 01:29:00|1382.82|1365.72|1382.91|1365.81|1382.91|1365.81|1382.82|1365.72|3
1650245350000|2022-04-18 01:29:10|1382.92|1365.82|1382.97|1365.87|1382.97|1365.87|1382.92|1365.82|3
1650245360000|2022-04-18 01:29:20|1382.92|1365.82|1382.92|1365.82|1382.92|1365.82|1382.92|1365.82|1
1650245370000|2022-04-18 01:29:30|1383.14|1366.04|1383.93|1366.83|1383.93|1366.83|1382.88|1365.78|15
1650245380000|2022-04-18 01:29:40|1383.91|1366.81|1383.11|1366.01|1383.91|1366.81|1383.11|1366.01|6
1650245400000|2022-04-18 01:30:00|1383.08|1365.98|1383.08|1365.98|1383.08|1365.98|1383.08|1365.98|1
1650245410000|2022-04-18 01:30:10|1383.06|1365.96|1383.02|1365.92|1383.06|1365.96|1382.84|1365.74|3
1650245420000|2022-04-18 01:30:20|1383.68|1366.58|1384.15|1367.05|1384.15|1367.05|1383.59|1366.49|13
1650245430000|2022-04-18 01:30:30|1384.22|1367.12|1384.15|1367.05|1384.22|1367.12|1384.15|1367.05|2
1650245440000|2022-04-18 01:30:40|1384.12|1367.02|1384.13|1367.03|1384.13|1367.03|1384.11|1367.01|5
1650245450000|2022-04-18 01:30:50|1384.1|1367|1384.15|1367.05|1384.15|1367.05|1384.1|1367|5
1650245460000|2022-04-18 01:31:00|1384.28|1367.18|1384.25|1367.15|1384.28|1367.18|1384.24|1367.14|7
1650245470000|2022-04-18 01:31:10|1384.26|1367.16|1384.27|1367.17|1384.27|1367.17|1384.24|1367.14|8
1650245480000|2022-04-18 01:31:20|1384.3|1367.2|1384.28|1367.18|1384.3|1367.2|1384.28|1367.18|2
1650245490000|2022-04-18 01:31:30|1384.26|1367.16|1384.27|1367.17|1384.3|1367.2|1384.25|1367.15|12
1650245500000|2022-04-18 01:31:40|1384.26|1367.16|1384.27|1367.17|1384.28|1367.18|1384.26|1367.16|6
1650245510000|2022-04-18 01:31:50|1384.5|1367.4|1384.5|1367.4|1384.5|1367.4|1384.5|1367.4|1
1650245520000|2022-04-18 01:32:00|1384.52|1367.42|1384.48|1367.38|1385.11|1368.01|1384.48|1367.38|14
1650245530000|2022-04-18 01:32:10|1384.27|1367.17|1384.28|1367.18|1384.28|1367.18|1384.23|1367.13|3
1650245540000|2022-04-18 01:32:20|1384.31|1367.21|1384.3|1367.2|1384.31|1367.21|1384.3|1367.2|2
1650245550000|2022-04-18 01:32:30|1384.33|1367.23|1384.35|1367.25|1384.35|1367.25|1384.31|1367.21|3
1650245560000|2022-04-18 01:32:40|1384.34|1367.24|1384.35|1367.25|1384.37|1367.27|1384.32|1367.22|7
1650245590000|2022-04-18 01:33:10|1384.38|1367.28|1383.88|1366.78|1384.53|1367.43|1383.87|1366.77|11
1650245600000|2022-04-18 01:33:20|1383.66|1366.56|1383.44|1366.34|1383.66|1366.56|1383.44|1366.34|6
1650245610000|2022-04-18 01:33:30|1383.37|1366.27|1383.37|1366.27|1383.37|1366.27|1383.37|1366.27|1
1650245620000|2022-04-18 01:33:40|1383.3|1366.2|1383.3|1366.2|1383.35|1366.25|1383.3|1366.2|3
1650245630000|2022-04-18 01:33:50|1383.35|1366.25|1383.34|1366.24|1383.35|1366.25|1383.29|1366.19|10
1650245640000|2022-04-18 01:34:00|1383.04|1365.94|1383.04|1365.94|1383.05|1365.95|1383.04|1365.94|3
1650245650000|2022-04-18 01:34:10|1383.03|1365.93|1382.83|1365.73|1383.03|1365.93|1382.62|1365.52|4
1650245660000|2022-04-18 01:34:20|1382.56|1365.46|1383.07|1365.97|1383.07|1365.97|1382.56|1365.46|5
1650245670000|2022-04-18 01:34:30|1383.03|1365.93|1383|1365.9|1383.03|1365.93|1383|1365.9|2
1650245680000|2022-04-18 01:34:40|1383.08|1365.98|1383.08|1365.98|1383.08|1365.98|1383.08|1365.98|1
1650245690000|2022-04-18 01:34:50|1383.34|1366.24|1384.38|1367.28|1384.38|1367.28|1383.3|1366.2|18
1650245700000|2022-04-18 01:35:00|1384.69|1367.59|1384.98|1367.88|1385.05|1367.95|1384.69|1367.59|6
1650245710000|2022-04-18 01:35:10|1384.99|1367.89|1384.98|1367.88|1385.02|1367.92|1384.85|1367.75|16
1650245720000|2022-04-18 01:35:20|1384.85|1367.75|1384.25|1367.15|1384.87|1367.77|1384.25|1367.15|10
1650245730000|2022-04-18 01:35:30|1384.06|1366.96|1383.25|1366.15|1384.07|1366.97|1383.24|1366.14|13
1650245740000|2022-04-18 01:35:40|1383.24|1366.14|1383.69|1366.59|1383.77|1366.67|1383.13|1366.03|14
1650245750000|2022-04-18 01:35:50|1383.65|1366.55|1383.63|1366.53|1383.65|1366.55|1383.59|1366.49|6
1650245760000|2022-04-18 01:36:00|1383.65|1366.55|1383.71|1366.61|1383.74|1366.64|1383.65|1366.55|4
1650245770000|2022-04-18 01:36:10|1383.82|1366.72|1383.82|1366.72|1383.82|1366.72|1383.82|1366.72|1
1650245780000|2022-04-18 01:36:20|1383.79|1366.69|1383.79|1366.69|1383.79|1366.69|1383.79|1366.69|1
1650245790000|2022-04-18 01:36:30|1383.78|1366.68|1383.34|1366.24|1383.78|1366.68|1383.34|1366.24|4
1650245800000|2022-04-18 01:36:40|1383.37|1366.27|1383.22|1366.12|1383.37|1366.27|1383.22|1366.12|3
1650245820000|2022-04-18 01:37:00|1383.04|1365.94|1383.04|1365.94|1383.04|1365.94|1383.04|1365.94|1
1650245840000|2022-04-18 01:37:20|1383.11|1366.01|1383.85|1366.75|1383.85|1366.75|1383.1|1366|12
1650245850000|2022-04-18 01:37:30|1383.83|1366.73|1384.05|1366.95|1384.05|1366.95|1383.83|1366.73|7
1650245860000|2022-04-18 01:37:40|1384.06|1366.96|1384.05|1366.95|1384.06|1366.96|1384.05|1366.95|2
1650245870000|2022-04-18 01:37:50|1384.06|1366.96|1384.22|1367.12|1384.25|1367.15|1384.06|1366.96|6
1650245880000|2022-04-18 01:38:00|1384.1|1367|1385.09|1367.99|1385.53|1368.43|1384.1|1367|18
1650245890000|2022-04-18 01:38:10|1385.1|1368|1385.29|1368.19|1385.35|1368.25|1385.09|1367.99|11
1650245900000|2022-04-18 01:38:20|1385.3|1368.2|1385.24|1368.14|1385.3|1368.2|1385.24|1368.14|2
1650245910000|2022-04-18 01:38:30|1385.23|1368.13|1385.17|1368.07|1385.23|1368.13|1385.17|1368.07|2
1650245920000|2022-04-18 01:38:40|1385.19|1368.09|1385.18|1368.08|1385.54|1368.44|1385.13|1368.03|8
1650245930000|2022-04-18 01:38:50|1385.24|1368.14|1385.08|1367.98|1385.26|1368.16|1385.08|1367.98|4
1650245940000|2022-04-18 01:39:00|1385.11|1368.01|1385.1|1368|1385.11|1368.01|1385.1|1368|2
1650245970000|2022-04-18 01:39:30|1385.48|1368.38|1385.65|1368.55|1385.86|1368.76|1385.21|1368.11|14
1650245990000|2022-04-18 01:39:50|1386.17|1369.07|1386.24|1369.14|1386.24|1369.14|1386.17|1369.07|8
1650246000000|2022-04-18 01:40:00|1386.22|1369.12|1386.21|1369.11|1386.33|1369.23|1386.07|1368.97|8
1650246010000|2022-04-18 01:40:10|1386.08|1368.98|1386.01|1368.91|1386.08|1368.98|1385.8|1368.7|12
1650246020000|2022-04-18 01:40:20|1386.05|1368.95|1385.78|1368.68|1386.06|1368.96|1385.53|1368.43|9
1650246030000|2022-04-18 01:40:30|1385.82|1368.72|1385.57|1368.47|1385.82|1368.72|1385.57|1368.47|5
1650246040000|2022-04-18 01:40:40|1385.52|1368.42|1385.92|1368.82|1385.92|1368.82|1385.44|1368.34|11
1650246050000|2022-04-18 01:40:50|1386.03|1368.93|1386.03|1368.93|1386.03|1368.93|1386.03|1368.93|1
1650246060000|2022-04-18 01:41:00|1386.04|1368.94|1386.08|1368.98|1386.08|1368.98|1386.01|1368.91|5
1650246070000|2022-04-18 01:41:10|1386.07|1368.97|1386.15|1369.05|1386.28|1369.18|1386.05|1368.95|6
1650246080000|2022-04-18 01:41:20|1386.17|1369.07|1386.15|1369.05|1386.17|1369.07|1386.13|1369.03|4
1650246090000|2022-04-18 01:41:30|1386.16|1369.06|1386.1|1369|1386.16|1369.06|1386.09|1368.99|7
1650246100000|2022-04-18 01:41:40|1386.13|1369.03|1386.13|1369.03|1386.13|1369.03|1386.13|1369.03|1
1650246110000|2022-04-18 01:41:50|1386.14|1369.04|1386.12|1369.02|1386.16|1369.06|1386.12|1369.02|9
1650246120000|2022-04-18 01:42:00|1386.04|1368.94|1386.04|1368.94|1386.04|1368.94|1386.04|1368.94|1
1650246130000|2022-04-18 01:42:10|1386.07|1368.97|1386.02|1368.92|1386.07|1368.97|1386.02|1368.92|5
1650246140000|2022-04-18 01:42:20|1386.03|1368.93|1386.01|1368.91|1386.03|1368.93|1386.01|1368.91|2
1650246150000|2022-04-18 01:42:30|1386|1368.9|1386|1368.9|1386|1368.9|1386|1368.9|1
1650246160000|2022-04-18 01:42:40|1386.08|1368.98|1386.05|1368.95|1386.1|1369|1386|1368.9|5
1650246170000|2022-04-18 01:42:50|1386.11|1369.01|1386.05|1368.95|1386.11|1369.01|1386.05|1368.95|2
1650246180000|2022-04-18 01:43:00|1386.13|1369.03|1386.16|1369.06|1386.16|1369.06|1386.13|1369.03|4
1650246190000|2022-04-18 01:43:10|1386.13|1369.03|1386.08|1368.98|1386.13|1369.03|1386.08|1368.98|2
1650246200000|2022-04-18 01:43:20|1386.05|1368.95|1386.9|1369.8|1386.9|1369.8|1386.05|1368.95|10
1650246210000|2022-04-18 01:43:30|1387.02|1369.92|1387.06|1369.96|1387.06|1369.96|1387.02|1369.92|2
1650246230000|2022-04-18 01:43:50|1387|1369.9|1386.9|1369.8|1387|1369.9|1386.9|1369.8|2
1650246240000|2022-04-18 01:44:00|1386.99|1369.89|1386.96|1369.86|1386.99|1369.89|1386.9|1369.8|7
1650246250000|2022-04-18 01:44:10|1386.99|1369.89|1386.99|1369.89|1386.99|1369.89|1386.99|1369.89|1
1650246260000|2022-04-18 01:44:20|1386.91|1369.81|1386.64|1369.54|1386.91|1369.81|1386.61|1369.51|4
1650246270000|2022-04-18 01:44:30|1386.69|1369.59|1386.97|1369.87|1386.97|1369.87|1386.69|1369.59|12
1650246280000|2022-04-18 01:44:40|1386.95|1369.85|1386.92|1369.82|1386.98|1369.88|1386.92|1369.82|4
1650246290000|2022-04-18 01:44:50|1386.93|1369.83|1386.39|1369.29|1386.93|1369.83|1386.37|1369.27|11
1650246300000|2022-04-18 01:45:00|1386.37|1369.27|1385.9|1368.8|1386.52|1369.42|1385.9|1368.8|6
1650246310000|2022-04-18 01:45:10|1385.93|1368.83|1385.93|1368.83|1385.96|1368.86|1385.49|1368.39|14
1650246320000|2022-04-18 01:45:20|1385.9|1368.8|1385.96|1368.86|1385.96|1368.86|1385.9|1368.8|4
1650246330000|2022-04-18 01:45:30|1385.93|1368.83|1385.89|1368.79|1385.94|1368.84|1385.5|1368.4|10
1650246340000|2022-04-18 01:45:40|1385.87|1368.77|1385.9|1368.8|1385.9|1368.8|1385.85|1368.75|6
1650246350000|2022-04-18 01:45:50|1385.95|1368.85|1385.95|1368.85|1385.95|1368.85|1385.95|1368.85|1
1650246360000|2022-04-18 01:46:00|1385.9|1368.8|1385.5|1368.4|1385.9|1368.8|1385.5|1368.4|2
1650246370000|2022-04-18 01:46:10|1385.95|1368.85|1385.27|1368.17|1385.95|1368.85|1385.27|1368.17|4
1650246380000|2022-04-18 01:46:20|1385.94|1368.84|1385.44|1368.34|1385.94|1368.84|1385.43|1368.33|8
1650246390000|2022-04-18 01:46:30|1385.56|1368.46|1385.65|1368.55|1385.65|1368.55|1385.56|1368.46|7
1650246410000|2022-04-18 01:46:50|1385.66|1368.56|1385.67|1368.57|1385.67|1368.57|1385.66|1368.56|2
1650246420000|2022-04-18 01:47:00|1385.66|1368.56|1385.14|1368.04|1385.66|1368.56|1385.13|1368.03|3
1650246430000|2022-04-18 01:47:10|1385.56|1368.46|1385.56|1368.46|1385.57|1368.47|1385.56|1368.46|3
1650246440000|2022-04-18 01:47:20|1385.57|1368.47|1385.34|1368.24|1385.68|1368.58|1385.3|1368.2|6
1650246450000|2022-04-18 01:47:30|1385.22|1368.12|1385.34|1368.24|1385.34|1368.24|1385.22|1368.12|2
1650246460000|2022-04-18 01:47:40|1385.3|1368.2|1385.3|1368.2|1385.3|1368.2|1385.3|1368.2|1
1650246470000|2022-04-18 01:47:50|1385.28|1368.18|1385.28|1368.18|1385.28|1368.18|1385.28|1368.18|1
1650246490000|2022-04-18 01:48:10|1385.25|1368.15|1385.31|1368.21|1385.32|1368.22|1385.25|1368.15|4
1650246500000|2022-04-18 01:48:20|1385.35|1368.25|1385.32|1368.22|1385.42|1368.32|1385.32|1368.22|6
1650246510000|2022-04-18 01:48:30|1385.33|1368.23|1386|1368.9|1386|1368.9|1385.32|1368.22|14
1650246520000|2022-04-18 01:48:40|1385.97|1368.87|1385.71|1368.61|1386.18|1369.08|1385.71|1368.61|5
1650246530000|2022-04-18 01:48:50|1385.7|1368.6|1386.01|1368.91|1386.07|1368.97|1385.4|1368.3|13
1650246540000|2022-04-18 01:49:00|1386.04|1368.94|1386.03|1368.93|1386.04|1368.94|1386.03|1368.93|2
1650246550000|2022-04-18 01:49:10|1386.07|1368.97|1386.07|1368.97|1386.07|1368.97|1386.07|1368.97|1
1650246560000|2022-04-18 01:49:20|1386.04|1368.94|1386.06|1368.96|1386.06|1368.96|1386.03|1368.93|6
1650246570000|2022-04-18 01:49:30|1386.09|1368.99|1386.37|1369.27|1386.37|1369.27|1386.06|1368.96|7
1650246580000|2022-04-18 01:49:40|1386.33|1369.23|1386.5|1369.4|1386.55|1369.45|1386.28|1369.18|7
1650246590000|2022-04-18 01:49:50|1386.51|1369.41|1386.6|1369.5|1386.6|1369.5|1386.51|1369.41|2
1650246600000|2022-04-18 01:50:00|1386.74|1369.64|1386.66|1369.56|1386.91|1369.81|1386.66|1369.56|9
1650246610000|2022-04-18 01:50:10|1386.54|1369.44|1386.74|1369.64|1386.81|1369.71|1386.54|1369.44|13
1650246620000|2022-04-18 01:50:20|1386.86|1369.76|1386.87|1369.77|1386.87|1369.77|1386.86|1369.76|4
1650246630000|2022-04-18 01:50:30|1386.86|1369.76|1386.89|1369.79|1386.92|1369.82|1386.86|1369.76|6
1650246640000|2022-04-18 01:50:40|1386.9|1369.8|1387.03|1369.93|1387.03|1369.93|1386.9|1369.8|4
1650246650000|2022-04-18 01:50:50|1386.84|1369.74|1386.84|1369.74|1386.84|1369.74|1386.84|1369.74|1
1650246660000|2022-04-18 01:51:00|1386.87|1369.77|1386.76|1369.66|1386.87|1369.77|1386.76|1369.66|2
1650246670000|2022-04-18 01:51:10|1387.01|1369.91|1386.82|1369.72|1387.01|1369.91|1386.82|1369.72|6
1650246680000|2022-04-18 01:51:20|1386.78|1369.68|1386.7|1369.6|1386.78|1369.68|1386.7|1369.6|2
1650246690000|2022-04-18 01:51:30|1386.69|1369.59|1386.73|1369.63|1386.73|1369.63|1386.69|1369.59|5
1650246700000|2022-04-18 01:51:40|1386.82|1369.72|1386.78|1369.68|1386.82|1369.72|1386.73|1369.63|4
1650246710000|2022-04-18 01:51:50|1386.99|1369.89|1386.97|1369.87|1386.99|1369.89|1386.97|1369.87|4
1650246720000|2022-04-18 01:52:00|1387|1369.9|1386.96|1369.86|1387|1369.9|1386.91|1369.81|3
1650246730000|2022-04-18 01:52:10|1386.97|1369.87|1386.97|1369.87|1386.97|1369.87|1386.97|1369.87|1
1650246740000|2022-04-18 01:52:20|1387|1369.9|1387|1369.9|1387|1369.9|1387|1369.9|1
1650246750000|2022-04-18 01:52:30|1386.96|1369.86|1387|1369.9|1387.02|1369.92|1386.96|1369.86|5
1650246760000|2022-04-18 01:52:40|1387.03|1369.93|1387.03|1369.93|1387.03|1369.93|1387|1369.9|5
1650246770000|2022-04-18 01:52:50|1387|1369.9|1387.01|1369.91|1387.01|1369.91|1386.93|1369.83|5
1650246780000|2022-04-18 01:53:00|1387.03|1369.93|1387.01|1369.91|1387.03|1369.93|1386.95|1369.85|5
1650246790000|2022-04-18 01:53:10|1387.02|1369.92|1387.07|1369.97|1387.07|1369.97|1387.01|1369.91|6
1650246800000|2022-04-18 01:53:20|1387.05|1369.95|1387.07|1369.97|1387.07|1369.97|1387.01|1369.91|7
1650246820000|2022-04-18 01:53:40|1387.01|1369.91|1387|1369.9|1387.01|1369.91|1386.91|1369.81|8
1650246830000|2022-04-18 01:53:50|1387.03|1369.93|1387.03|1369.93|1387.04|1369.94|1386.96|1369.86|7
1650246840000|2022-04-18 01:54:00|1386.96|1369.86|1386.99|1369.89|1386.99|1369.89|1386.96|1369.86|3
1650246850000|2022-04-18 01:54:10|1387|1369.9|1387.02|1369.92|1387.03|1369.93|1386.95|1369.85|7
1650246860000|2022-04-18 01:54:20|1387.03|1369.93|1387.02|1369.92|1387.03|1369.93|1386.95|1369.85|4
1650246870000|2022-04-18 01:54:30|1387.04|1369.94|1386.89|1369.79|1387.04|1369.94|1386.89|1369.79|10
1650246880000|2022-04-18 01:54:40|1386.9|1369.8|1387.1|1370|1387.11|1370.01|1386.89|1369.79|12
1650246890000|2022-04-18 01:54:50|1387.3|1370.2|1387.34|1370.24|1387.34|1370.24|1387.3|1370.2|3
1650246900000|2022-04-18 01:55:00|1387.5|1370.4|1387.5|1370.4|1387.5|1370.4|1387.5|1370.4|1
1650246910000|2022-04-18 01:55:10|1387.71|1370.61|1387.71|1370.61|1387.71|1370.61|1387.71|1370.61|1
1650246930000|2022-04-18 01:55:30|1387.89|1370.79|1387.82|1370.72|1387.89|1370.79|1387.82|1370.72|4
1650246940000|2022-04-18 01:55:40|1387.73|1370.63|1387.73|1370.63|1387.73|1370.63|1387.73|1370.63|1
1650246950000|2022-04-18 01:55:50|1387.76|1370.66|1387.82|1370.72|1387.82|1370.72|1387.76|1370.66|2
1650246960000|2022-04-18 01:56:00|1387.89|1370.79|1388|1370.9|1388|1370.9|1387.89|1370.79|2
1650246970000|2022-04-18 01:56:10|1387.94|1370.84|1387.96|1370.86|1387.96|1370.86|1387.94|1370.84|3
1650246980000|2022-04-18 01:56:20|1387.95|1370.85|1387.95|1370.85|1387.95|1370.85|1387.95|1370.85|1
1650247030000|2022-04-18 01:57:10|1387.93|1370.83|1387.85|1370.75|1387.93|1370.83|1387.42|1370.32|5
1650247040000|2022-04-18 01:57:20|1387.82|1370.72|1387.25|1370.15|1387.85|1370.75|1387.25|1370.15|9
1650247050000|2022-04-18 01:57:30|1387.27|1370.17|1387.27|1370.17|1387.28|1370.18|1387.16|1370.06|9
1650247060000|2022-04-18 01:57:40|1387.26|1370.16|1387.26|1370.16|1387.29|1370.19|1387.26|1370.16|7
1650247070000|2022-04-18 01:57:50|1387.38|1370.28|1387.52|1370.42|1387.55|1370.45|1387.34|1370.24|11
1650247080000|2022-04-18 01:58:00|1387.53|1370.43|1387.55|1370.45|1387.55|1370.45|1387.5|1370.4|9
1650247090000|2022-04-18 01:58:10|1387.56|1370.46|1387.16|1370.06|1387.58|1370.48|1387.16|1370.06|5
1650247100000|2022-04-18 01:58:20|1387.17|1370.07|1387.17|1370.07|1387.17|1370.07|1387.14|1370.04|5
1650247110000|2022-04-18 01:58:30|1387.15|1370.05|1387.6|1370.5|1387.6|1370.5|1387.15|1370.05|6
1650247120000|2022-04-18 01:58:40|1387.56|1370.46|1387.53|1370.43|1387.56|1370.46|1387.53|1370.43|4
1650247140000|2022-04-18 01:59:00|1387.72|1370.62|1387.89|1370.79|1387.89|1370.79|1387.22|1370.12|5
1650247170000|2022-04-18 01:59:30|1388|1370.9|1387.64|1370.54|1388|1370.9|1387.59|1370.49|7
1650247180000|2022-04-18 01:59:40|1387.22|1370.12|1387.88|1370.78|1387.89|1370.79|1387.17|1370.07|8
1650247190000|2022-04-18 01:59:50|1387.89|1370.79|1387.98|1370.88|1388.05|1370.95|1387.88|1370.78|6
1650247200000|2022-04-18 02:00:00|1388.05|1370.95|1387.11|1370.01|1388.05|1370.95|1387.11|1370.01|9
1650247210000|2022-04-18 02:00:10|1387.57|1370.47|1387.04|1369.94|1387.57|1370.47|1387.04|1369.94|5
1650247220000|2022-04-18 02:00:20|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1387.04|1369.94|5
1650247230000|2022-04-18 02:00:30|1387.04|1369.94|1387.03|1369.93|1387.04|1369.94|1387.01|1369.91|5
1650247240000|2022-04-18 02:00:40|1387.04|1369.94|1387.06|1369.96|1387.06|1369.96|1387.04|1369.94|2
1650247250000|2022-04-18 02:00:50|1387.07|1369.97|1387.14|1370.04|1387.14|1370.04|1387.04|1369.94|5
1650247260000|2022-04-18 02:01:00|1387.15|1370.05|1387.16|1370.06|1387.17|1370.07|1387.15|1370.05|8
1650247270000|2022-04-18 02:01:10|1387.17|1370.07|1387.35|1370.25|1387.37|1370.27|1387.14|1370.04|9
1650247280000|2022-04-18 02:01:20|1387.36|1370.26|1387.76|1370.66|1387.76|1370.66|1387.31|1370.21|5
1650247290000|2022-04-18 02:01:30|1388.03|1370.93|1388.05|1370.95|1388.05|1370.95|1388.03|1370.93|2
1650247300000|2022-04-18 02:01:40|1388.03|1370.93|1387.97|1370.87|1388.03|1370.93|1387.97|1370.87|2
1650247320000|2022-04-18 02:02:00|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1
1650247340000|2022-04-18 02:02:20|1388.02|1370.92|1388.01|1370.91|1388.02|1370.92|1388.01|1370.91|2
1650247350000|2022-04-18 02:02:30|1388.26|1371.16|1388.95|1371.85|1388.95|1371.85|1388.26|1371.16|10
1650247360000|2022-04-18 02:02:40|1388.96|1371.86|1388.95|1371.85|1388.98|1371.88|1388.95|1371.85|7
1650247370000|2022-04-18 02:02:50|1388.96|1371.86|1389.02|1371.92|1389.03|1371.93|1388.96|1371.86|5
1650247380000|2022-04-18 02:03:00|1389.01|1371.91|1389|1371.9|1389.11|1372.01|1388.96|1371.86|6
1650247400000|2022-04-18 02:03:20|1389.01|1371.91|1389|1371.9|1389.1|1372|1389|1371.9|7
1650247410000|2022-04-18 02:03:30|1389.05|1371.95|1389.05|1371.95|1389.05|1371.95|1389.05|1371.95|1
1650247420000|2022-04-18 02:03:40|1388.96|1371.86|1389.03|1371.93|1389.05|1371.95|1388.96|1371.86|4
1650247430000|2022-04-18 02:03:50|1389.01|1371.91|1389.01|1371.91|1389.01|1371.91|1389.01|1371.91|1
1650247440000|2022-04-18 02:04:00|1389|1371.9|1388.99|1371.89|1389|1371.9|1388.99|1371.89|4
1650247450000|2022-04-18 02:04:10|1389|1371.9|1388.78|1371.68|1389|1371.9|1388.63|1371.53|16
1650247470000|2022-04-18 02:04:30|1388.66|1371.56|1388.62|1371.52|1388.66|1371.56|1388.58|1371.48|6
1650247480000|2022-04-18 02:04:40|1388.63|1371.53|1388.96|1371.86|1388.96|1371.86|1388.62|1371.52|11
1650247490000|2022-04-18 02:04:50|1388.95|1371.85|1388.93|1371.83|1388.97|1371.87|1388.92|1371.82|7
1650247500000|2022-04-18 02:05:00|1388.86|1371.76|1388.59|1371.49|1388.92|1371.82|1388.59|1371.49|14
1650247510000|2022-04-18 02:05:10|1388.28|1371.18|1388.16|1371.06|1388.28|1371.18|1388.16|1371.06|4
1650247520000|2022-04-18 02:05:20|1388.15|1371.05|1388.15|1371.05|1388.16|1371.06|1388.15|1371.05|3
1650247530000|2022-04-18 02:05:30|1388.1|1371|1388.1|1371|1388.1|1371|1388.1|1371|1
1650247540000|2022-04-18 02:05:40|1388.16|1371.06|1388.96|1371.86|1388.96|1371.86|1388.16|1371.06|18
1650247550000|2022-04-18 02:05:50|1389.01|1371.91|1389.12|1372.02|1389.12|1372.02|1388.99|1371.89|7
1650247560000|2022-04-18 02:06:00|1389.07|1371.97|1389.02|1371.92|1389.07|1371.97|1388.49|1371.39|18
1650247570000|2022-04-18 02:06:10|1389.03|1371.93|1389.03|1371.93|1389.09|1371.99|1389.02|1371.92|6
1650247580000|2022-04-18 02:06:20|1389.05|1371.95|1389.1|1372|1389.1|1372|1389.05|1371.95|2
1650247590000|2022-04-18 02:06:30|1389.11|1372.01|1389.1|1372|1389.11|1372.01|1389.1|1372|2
1650247600000|2022-04-18 02:06:40|1389.07|1371.97|1389.06|1371.96|1389.07|1371.97|1389.06|1371.96|2
1650247610000|2022-04-18 02:06:50|1388.88|1371.78|1389.09|1371.99|1389.09|1371.99|1388.88|1371.78|3
1650247620000|2022-04-18 02:07:00|1389.1|1372|1389.04|1371.94|1389.1|1372|1389.02|1371.92|5
1650247630000|2022-04-18 02:07:10|1389|1371.9|1389.04|1371.94|1389.04|1371.94|1389|1371.9|2
1650247650000|2022-04-18 02:07:30|1389.02|1371.92|1389.03|1371.93|1389.03|1371.93|1389.02|1371.92|2
1650247660000|2022-04-18 02:07:40|1389.01|1371.91|1389.01|1371.91|1389.01|1371.91|1389|1371.9|3
1650247680000|2022-04-18 02:08:00|1389.02|1371.92|1389.05|1371.95|1389.05|1371.95|1389|1371.9|10
1650247690000|2022-04-18 02:08:10|1389.02|1371.92|1388.96|1371.86|1389.02|1371.92|1388.93|1371.83|3
1650247700000|2022-04-18 02:08:20|1388.94|1371.84|1388.96|1371.86|1388.96|1371.86|1388.94|1371.84|9
1650247710000|2022-04-18 02:08:30|1388.93|1371.83|1388.94|1371.84|1388.94|1371.84|1388.93|1371.83|2
1650247720000|2022-04-18 02:08:40|1388.92|1371.82|1388.95|1371.85|1388.95|1371.85|1388.9|1371.8|11
1650247730000|2022-04-18 02:08:50|1388.93|1371.83|1388.93|1371.83|1388.93|1371.83|1388.9|1371.8|7
1650247740000|2022-04-18 02:09:00|1388.94|1371.84|1389.01|1371.91|1389.01|1371.91|1388.88|1371.78|13
1650247750000|2022-04-18 02:09:10|1388.93|1371.83|1388.97|1371.87|1389|1371.9|1388.88|1371.78|10
1650247760000|2022-04-18 02:09:20|1388.94|1371.84|1388.94|1371.84|1388.97|1371.87|1388.93|1371.83|6
1650247770000|2022-04-18 02:09:30|1388.93|1371.83|1388.94|1371.84|1388.94|1371.84|1388.93|1371.83|4
1650247780000|2022-04-18 02:09:40|1389.12|1372.02|1389.26|1372.16|1389.45|1372.35|1389.08|1371.98|11
1650247790000|2022-04-18 02:09:50|1389.44|1372.34|1389.27|1372.17|1389.44|1372.34|1389.26|1372.16|3
1650247800000|2022-04-18 02:10:00|1389.26|1372.16|1389.16|1372.06|1389.26|1372.16|1389.12|1372.02|7
1650247810000|2022-04-18 02:10:10|1389.2|1372.1|1389.46|1372.36|1389.46|1372.36|1389|1371.9|12
1650247830000|2022-04-18 02:10:30|1389.5|1372.4|1390.03|1372.93|1390.28|1373.18|1389.46|1372.36|22
1650247840000|2022-04-18 02:10:40|1389.71|1372.61|1390.02|1372.92|1390.47|1373.37|1389.71|1372.61|23
1650247850000|2022-04-18 02:10:50|1389.98|1372.88|1390.16|1373.06|1390.16|1373.06|1389.98|1372.88|8
1650247860000|2022-04-18 02:11:00|1390.15|1373.05|1390.04|1372.94|1390.15|1373.05|1389.97|1372.87|11
1650247870000|2022-04-18 02:11:10|1390.03|1372.93|1389.95|1372.85|1390.04|1372.94|1389.95|1372.85|5
1650247880000|2022-04-18 02:11:20|1389.96|1372.86|1390.06|1372.96|1390.09|1372.99|1389.96|1372.86|6
1650247890000|2022-04-18 02:11:30|1390.1|1373|1390.1|1373|1390.1|1373|1390.1|1373|1
1650247900000|2022-04-18 02:11:40|1390.09|1372.99|1389.16|1372.06|1390.09|1372.99|1389.11|1372.01|18
1650247910000|2022-04-18 02:11:50|1389.14|1372.04|1389.29|1372.19|1389.32|1372.22|1389.11|1372.01|9
1650247920000|2022-04-18 02:12:00|1389.3|1372.2|1389.2|1372.1|1389.31|1372.21|1389.19|1372.09|8
1650247930000|2022-04-18 02:12:10|1389.14|1372.04|1389.14|1372.04|1389.14|1372.04|1389.14|1372.04|1
1650247940000|2022-04-18 02:12:20|1389.15|1372.05|1389.25|1372.15|1389.25|1372.15|1389.15|1372.05|7
1650247950000|2022-04-18 02:12:30|1389.22|1372.12|1389.24|1372.14|1389.24|1372.14|1389.22|1372.12|2
1650247960000|2022-04-18 02:12:40|1389.21|1372.11|1389.21|1372.11|1389.21|1372.11|1389.18|1372.08|3
1650247970000|2022-04-18 02:12:50|1389.18|1372.08|1389.35|1372.25|1389.35|1372.25|1389.18|1372.08|8
1650247980000|2022-04-18 02:13:00|1389.2|1372.1|1388.76|1371.66|1389.27|1372.17|1388.69|1371.59|15
1650247990000|2022-04-18 02:13:10|1388.74|1371.64|1388.88|1371.78|1388.88|1371.78|1388.03|1370.93|13
1650248000000|2022-04-18 02:13:20|1388.84|1371.74|1388.88|1371.78|1388.88|1371.78|1388.84|1371.74|2
1650248010000|2022-04-18 02:13:30|1388.89|1371.79|1388.88|1371.78|1388.89|1371.79|1388.88|1371.78|2
1650248020000|2022-04-18 02:13:40|1388.85|1371.75|1388.92|1371.82|1388.95|1371.85|1388.85|1371.75|7
1650248030000|2022-04-18 02:13:50|1388.95|1371.85|1388.92|1371.82|1388.95|1371.85|1388.92|1371.82|2
1650248040000|2022-04-18 02:14:00|1388.95|1371.85|1388.95|1371.85|1388.95|1371.85|1388.92|1371.82|3
1650248050000|2022-04-18 02:14:10|1388.92|1371.82|1388.92|1371.82|1388.95|1371.85|1388.92|1371.82|5
1650248060000|2022-04-18 02:14:20|1389.18|1372.08|1388.95|1371.85|1389.21|1372.11|1388.95|1371.85|8
1650248070000|2022-04-18 02:14:30|1388.98|1371.88|1389.09|1371.99|1389.21|1372.11|1388.95|1371.85|12
1650248080000|2022-04-18 02:14:40|1389.1|1372|1388.12|1371.02|1389.1|1372|1388.12|1371.02|15
1650248090000|2022-04-18 02:14:50|1388.15|1371.05|1388.15|1371.05|1388.15|1371.05|1388.13|1371.03|3
1650248100000|2022-04-18 02:15:00|1388.09|1370.99|1387.66|1370.56|1388.13|1371.03|1387.31|1370.21|20
1650248110000|2022-04-18 02:15:10|1387.25|1370.15|1387.54|1370.44|1387.87|1370.77|1387.25|1370.15|22
1650248140000|2022-04-18 02:15:40|1387.56|1370.46|1387.09|1369.99|1387.66|1370.56|1387.09|1369.99|7
1650248150000|2022-04-18 02:15:50|1387.13|1370.03|1387.12|1370.02|1387.13|1370.03|1387.12|1370.02|2
1650248160000|2022-04-18 02:16:00|1387.1|1370|1387.14|1370.04|1387.14|1370.04|1387.1|1370|3
1650248170000|2022-04-18 02:16:10|1387.16|1370.06|1387.85|1370.75|1387.88|1370.78|1387.16|1370.06|16
1650248180000|2022-04-18 02:16:20|1387.86|1370.76|1387.97|1370.87|1388.06|1370.96|1387.82|1370.72|6
1650248190000|2022-04-18 02:16:30|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1387.94|1370.84|1
1650248200000|2022-04-18 02:16:40|1387.95|1370.85|1388.39|1371.29|1388.4|1371.3|1387.95|1370.85|10
1650248210000|2022-04-18 02:16:50|1388.25|1371.15|1388.19|1371.09|1388.25|1371.15|1388.19|1371.09|2
1650248220000|2022-04-18 02:17:00|1389.14|1372.04|1389.05|1371.95|1389.14|1372.04|1389.05|1371.95|2
1650248230000|2022-04-18 02:17:10|1389|1371.9|1388.44|1371.34|1389|1371.9|1388.29|1371.19|5
1650248240000|2022-04-18 02:17:20|1388.39|1371.29|1388.3|1371.2|1388.46|1371.36|1388.3|1371.2|9
1650248250000|2022-04-18 02:17:30|1388.33|1371.23|1388.27|1371.17|1388.33|1371.23|1388.27|1371.17|4
1650248260000|2022-04-18 02:17:40|1388.02|1370.92|1387.93|1370.83|1388.13|1371.03|1387.93|1370.83|9
1650248270000|2022-04-18 02:17:50|1387.91|1370.81|1387.93|1370.83|1388.07|1370.97|1387.71|1370.61|10
1650248280000|2022-04-18 02:18:00|1387.94|1370.84|1387.79|1370.69|1387.94|1370.84|1387.79|1370.69|5
1650248290000|2022-04-18 02:18:10|1387.64|1370.54|1387.12|1370.02|1387.64|1370.54|1387.11|1370.01|4
1650248300000|2022-04-18 02:18:20|1387.14|1370.04|1387.12|1370.02|1387.14|1370.04|1387.12|1370.02|2
1650248310000|2022-04-18 02:18:30|1387.56|1370.46|1387.04|1369.94|1387.56|1370.46|1387.04|1369.94|3
1650248320000|2022-04-18 02:18:40|1387.33|1370.23|1387.33|1370.23|1387.36|1370.26|1387.31|1370.21|5
1650248330000|2022-04-18 02:18:50|1387.32|1370.22|1387.71|1370.61|1387.79|1370.69|1387.32|1370.22|10
1650248340000|2022-04-18 02:19:00|1387.69|1370.59|1387.83|1370.73|1387.83|1370.73|1387.69|1370.59|3
1650248350000|2022-04-18 02:19:10|1387.87|1370.77|1387.39|1370.29|1387.87|1370.77|1387.34|1370.24|9
1650248360000|2022-04-18 02:19:20|1387.71|1370.61|1387.8|1370.7|1387.8|1370.7|1387.24|1370.14|8
1650248370000|2022-04-18 02:19:30|1387.82|1370.72|1387.81|1370.71|1387.82|1370.72|1387.79|1370.69|4
1650248390000|2022-04-18 02:19:50|1387.87|1370.77|1387.87|1370.77|1387.87|1370.77|1387.87|1370.77|1
1650248400000|2022-04-18 02:20:00|1388.14|1371.04|1387.76|1370.66|1388.14|1371.04|1387.76|1370.66|4
1650248410000|2022-04-18 02:20:10|1387.78|1370.68|1387.74|1370.64|1387.85|1370.75|1387.74|1370.64|5
1650248420000|2022-04-18 02:20:20|1387.63|1370.53|1387.62|1370.52|1388.06|1370.96|1387.62|1370.52|16
1650248430000|2022-04-18 02:20:30|1387.61|1370.51|1387.73|1370.63|1388.03|1370.93|1387.61|1370.51|10
1650248440000|2022-04-18 02:20:40|1388.05|1370.95|1388.09|1370.99|1388.09|1370.99|1388.05|1370.95|4
1650248450000|2022-04-18 02:20:50|1388.03|1370.93|1387.62|1370.52|1388.03|1370.93|1387.62|1370.52|3
1650248460000|2022-04-18 02:21:00|1387.71|1370.61|1387.64|1370.54|1388.11|1371.01|1387.45|1370.35|11
1650248470000|2022-04-18 02:21:10|1387.54|1370.44|1387.6|1370.5|1387.68|1370.58|1387.54|1370.44|7
1650248490000|2022-04-18 02:21:30|1387.58|1370.48|1387.58|1370.48|1387.58|1370.48|1387.58|1370.48|1
1650248500000|2022-04-18 02:21:40|1387.16|1370.06|1387.64|1370.54|1387.8|1370.7|1387.16|1370.06|14
1650248510000|2022-04-18 02:21:50|1387.7|1370.6|1387.89|1370.79|1387.89|1370.79|1387.68|1370.58|4
1650248520000|2022-04-18 02:22:00|1387.84|1370.74|1387.76|1370.66|1387.88|1370.78|1387.74|1370.64|9
1650248530000|2022-04-18 02:22:10|1387.57|1370.47|1387.15|1370.05|1387.57|1370.47|1387.15|1370.05|2
1650248560000|2022-04-18 02:22:40|1387.13|1370.03|1387.39|1370.29|1387.39|1370.29|1387.13|1370.03|6
1650248580000|2022-04-18 02:23:00|1387.45|1370.35|1387.44|1370.34|1387.52|1370.42|1387.27|1370.17|4
1650248590000|2022-04-18 02:23:10|1387.46|1370.36|1387.21|1370.11|1387.48|1370.38|1387.21|1370.11|3
1650248610000|2022-04-18 02:23:30|1387.28|1370.18|1387.28|1370.18|1387.28|1370.18|1387.28|1370.18|1
1650248650000|2022-04-18 02:24:10|1387.32|1370.22|1387.24|1370.14|1387.32|1370.22|1387.24|1370.14|3
1650248660000|2022-04-18 02:24:20|1387.56|1370.46|1387.3|1370.2|1387.56|1370.46|1387.3|1370.2|2
1650248670000|2022-04-18 02:24:30|1387.46|1370.36|1387.28|1370.18|1387.46|1370.36|1387.28|1370.18|2
1650248680000|2022-04-18 02:24:40|1387.18|1370.08|1387.18|1370.08|1387.18|1370.08|1387.18|1370.08|1
1650248700000|2022-04-18 02:25:00|1387.15|1370.05|1387.06|1369.96|1387.18|1370.08|1387.06|1369.96|5
1650248710000|2022-04-18 02:25:10|1387.04|1369.94|1387.04|1369.94|1387.09|1369.99|1387.04|1369.94|3
1650248720000|2022-04-18 02:25:20|1387.03|1369.93|1386.55|1369.45|1387.03|1369.93|1386.55|1369.45|9
1650248730000|2022-04-18 02:25:30|1386.5|1369.4|1386.8|1369.7|1386.9|1369.8|1386.5|1369.4|6
1650248740000|2022-04-18 02:25:40|1386.83|1369.73|1386.83|1369.73|1386.92|1369.82|1386.83|1369.73|3
1650248750000|2022-04-18 02:25:50|1386.92|1369.82|1386.64|1369.54|1386.92|1369.82|1386.21|1369.11|7
1650248760000|2022-04-18 02:26:00|1386.66|1369.56|1386.66|1369.56|1386.66|1369.56|1386.66|1369.56|1
1650248770000|2022-04-18 02:26:10|1386.65|1369.55|1386.3|1369.2|1386.71|1369.61|1386.3|1369.2|4
1650248780000|2022-04-18 02:26:20|1386.39|1369.29|1386.41|1369.31|1386.41|1369.31|1386.39|1369.29|2
1650248790000|2022-04-18 02:26:30|1386.32|1369.22|1386.32|1369.22|1386.32|1369.22|1386.32|1369.22|1
1650248810000|2022-04-18 02:26:50|1386.31|1369.21|1386.37|1369.27|1386.56|1369.46|1386.22|1369.12|7
1650248830000|2022-04-18 02:27:10|1386.39|1369.29|1386.74|1369.64|1386.77|1369.67|1386.38|1369.28|5
1650248840000|2022-04-18 02:27:20|1386.7|1369.6|1387.1|1370|1387.11|1370.01|1386.49|1369.39|16
1650248850000|2022-04-18 02:27:30|1387.12|1370.02|1387.09|1369.99|1387.14|1370.04|1387.09|1369.99|4
1650248860000|2022-04-18 02:27:40|1387.07|1369.97|1387.01|1369.91|1387.2|1370.1|1387.01|1369.91|5
1650248870000|2022-04-18 02:27:50|1387|1369.9|1387.04|1369.94|1387.04|1369.94|1387|1369.9|2
1650248880000|2022-04-18 02:28:00|1386.99|1369.89|1386.94|1369.84|1387|1369.9|1386.94|1369.84|5
1650248890000|2022-04-18 02:28:10|1387.08|1369.98|1387.07|1369.97|1387.08|1369.98|1387.07|1369.97|2
1650248900000|2022-04-18 02:28:20|1387.09|1369.99|1387.14|1370.04|1387.15|1370.05|1387.07|1369.97|5
1650248910000|2022-04-18 02:28:30|1387.15|1370.05|1387.18|1370.08|1387.19|1370.09|1387.01|1369.91|7
1650248940000|2022-04-18 02:29:00|1387.19|1370.09|1387.12|1370.02|1387.19|1370.09|1387.12|1370.02|2
1650248960000|2022-04-18 02:29:20|1387.08|1369.98|1387.03|1369.93|1387.11|1370.01|1387.01|1369.91|5
1650248970000|2022-04-18 02:29:30|1387.06|1369.96|1387.06|1369.96|1387.06|1369.96|1387.06|1369.96|1
1650248980000|2022-04-18 02:29:40|1387.26|1370.16|1387.09|1369.99|1387.26|1370.16|1387.09|1369.99|3
1650248990000|2022-04-18 02:29:50|1387.11|1370.01|1387.11|1370.01|1387.11|1370.01|1387.11|1370.01|1
1650249000000|2022-04-18 02:30:00|1387.1|1370|1386.88|1369.78|1387.16|1370.06|1386.48|1369.38|9
1650249010000|2022-04-18 02:30:10|1387.17|1370.07|1386.97|1369.87|1387.17|1370.07|1386.9|1369.8|15
1650249020000|2022-04-18 02:30:20|1386.99|1369.89|1386.92|1369.82|1387|1369.9|1386.92|1369.82|4
1650249030000|2022-04-18 02:30:30|1386.93|1369.83|1386.84|1369.74|1386.94|1369.84|1386.82|1369.72|7
1650249040000|2022-04-18 02:30:40|1386.94|1369.84|1387.12|1370.02|1387.19|1370.09|1386.89|1369.79|11
1650249050000|2022-04-18 02:30:50|1387.1|1370|1387.11|1370.01|1387.27|1370.17|1387.1|1370|7
1650249060000|2022-04-18 02:31:00|1387.1|1370|1387.11|1370.01|1387.11|1370.01|1387.1|1370|2
1650249070000|2022-04-18 02:31:10|1387.1|1370|1387.85|1370.75|1387.86|1370.76|1387.1|1370|8
1650249080000|2022-04-18 02:31:20|1387.84|1370.74|1387.79|1370.69|1387.84|1370.74|1387.63|1370.53|9
1650249090000|2022-04-18 02:31:30|1387.74|1370.64|1387.33|1370.23|1387.78|1370.68|1387.33|1370.23|7
1650249100000|2022-04-18 02:31:40|1387.26|1370.16|1387.27|1370.17|1387.29|1370.19|1387.26|1370.16|4
1650249110000|2022-04-18 02:31:50|1387.28|1370.18|1387.31|1370.21|1387.31|1370.21|1387.28|1370.18|4
1650249120000|2022-04-18 02:32:00|1387.49|1370.39|1387.48|1370.38|1387.49|1370.39|1387.46|1370.36|5
1650249130000|2022-04-18 02:32:10|1387.5|1370.4|1387.38|1370.28|1387.54|1370.44|1387.32|1370.22|10
1650249140000|2022-04-18 02:32:20|1387.25|1370.15|1387.21|1370.11|1387.25|1370.15|1387.21|1370.11|3
1650249150000|2022-04-18 02:32:30|1387.22|1370.12|1387.27|1370.17|1387.27|1370.17|1387.21|1370.11|6
1650249160000|2022-04-18 02:32:40|1387.11|1370.01|1387.34|1370.24|1387.34|1370.24|1387.11|1370.01|5
1650249170000|2022-04-18 02:32:50|1387.35|1370.25|1387.36|1370.26|1387.36|1370.26|1387.35|1370.25|2
1650249180000|2022-04-18 02:33:00|1387.34|1370.24|1387.37|1370.27|1387.37|1370.27|1387.15|1370.05|3
1650249200000|2022-04-18 02:33:20|1387.38|1370.28|1387.82|1370.72|1387.82|1370.72|1387.27|1370.17|10
1650249210000|2022-04-18 02:33:30|1387.7|1370.6|1387.87|1370.77|1387.89|1370.79|1387.62|1370.52|8
1650249220000|2022-04-18 02:33:40|1387.97|1370.87|1388.07|1370.97|1388.24|1371.14|1387.97|1370.87|19
1650249230000|2022-04-18 02:33:50|1388.02|1370.92|1387.84|1370.74|1388.02|1370.92|1387.84|1370.74|4
1650249240000|2022-04-18 02:34:00|1387.85|1370.75|1387.82|1370.72|1387.85|1370.75|1387.81|1370.71|3
1650249250000|2022-04-18 02:34:10|1387.85|1370.75|1387.24|1370.14|1387.85|1370.75|1387.24|1370.14|8
1650249260000|2022-04-18 02:34:20|1387.25|1370.15|1387.89|1370.79|1387.89|1370.79|1387.25|1370.15|9
1650249270000|2022-04-18 02:34:30|1387.95|1370.85|1387.96|1370.86|1387.96|1370.86|1387.89|1370.79|4
1650249280000|2022-04-18 02:34:40|1387.94|1370.84|1387.96|1370.86|1387.96|1370.86|1387.94|1370.84|2
1650249290000|2022-04-18 02:34:50|1387.9|1370.8|1387.39|1370.29|1388|1370.9|1387.39|1370.29|13
1650249300000|2022-04-18 02:35:00|1387.61|1370.51|1387.31|1370.21|1387.75|1370.65|1387.3|1370.2|16
1650249310000|2022-04-18 02:35:10|1387.3|1370.2|1387.35|1370.25|1387.36|1370.26|1387.3|1370.2|4
1650249320000|2022-04-18 02:35:20|1387.37|1370.27|1387.55|1370.45|1387.6|1370.5|1387.37|1370.27|4
1650249330000|2022-04-18 02:35:30|1387.56|1370.46|1387.26|1370.16|1387.56|1370.46|1387.26|1370.16|2
1650249340000|2022-04-18 02:35:40|1387.25|1370.15|1387.34|1370.24|1387.34|1370.24|1387.25|1370.15|2
1650249350000|2022-04-18 02:35:50|1387.39|1370.29|1387.42|1370.32|1387.42|1370.32|1387.39|1370.29|3
1650249360000|2022-04-18 02:36:00|1387.57|1370.47|1387.35|1370.25|1387.57|1370.47|1387.34|1370.24|4
1650249370000|2022-04-18 02:36:10|1387.34|1370.24|1387.43|1370.33|1387.43|1370.33|1387.34|1370.24|9
1650249380000|2022-04-18 02:36:20|1387.42|1370.32|1387.53|1370.43|1387.7|1370.6|1387.4|1370.3|6
1650249390000|2022-04-18 02:36:30|1387.54|1370.44|1387.71|1370.61|1387.71|1370.61|1387.54|1370.44|2
1650249410000|2022-04-18 02:36:50|1387.76|1370.66|1387.76|1370.66|1387.76|1370.66|1387.76|1370.66|1
1650249420000|2022-04-18 02:37:00|1387.3|1370.2|1387.6|1370.5|1387.76|1370.66|1387.3|1370.2|5
1650249430000|2022-04-18 02:37:10|1387.57|1370.47|1387.57|1370.47|1387.58|1370.48|1387.57|1370.47|3
1650249440000|2022-04-18 02:37:20|1387.52|1370.42|1387.52|1370.42|1387.52|1370.42|1387.52|1370.42|1
1650249450000|2022-04-18 02:37:30|1387.53|1370.43|1387.68|1370.58|1387.68|1370.58|1387.49|1370.39|5
1650249460000|2022-04-18 02:37:40|1387.89|1370.79|1387.92|1370.82|1387.92|1370.82|1387.89|1370.79|5
1650249470000|2022-04-18 02:37:50|1387.93|1370.83|1387.93|1370.83|1387.93|1370.83|1387.93|1370.83|1
1650249480000|2022-04-18 02:38:00|1387.9|1370.8|1387.89|1370.79|1387.9|1370.8|1387.89|1370.79|2
1650249490000|2022-04-18 02:38:10|1387.91|1370.81|1387.77|1370.67|1388.05|1370.95|1387.59|1370.49|17
1650249500000|2022-04-18 02:38:20|1387.67|1370.57|1387.43|1370.33|1387.67|1370.57|1387.28|1370.18|6
1650249510000|2022-04-18 02:38:30|1387.44|1370.34|1387.39|1370.29|1387.44|1370.34|1387.39|1370.29|3
1650249520000|2022-04-18 02:38:40|1387.1|1370|1387.1|1370|1387.1|1370|1387.1|1370|1
1650249540000|2022-04-18 02:39:00|1387.29|1370.19|1387.33|1370.23|1387.33|1370.23|1387.29|1370.19|2
1650249550000|2022-04-18 02:39:10|1387.29|1370.19|1387.06|1369.96|1387.32|1370.22|1387.06|1369.96|4
1650249560000|2022-04-18 02:39:20|1387.23|1370.13|1387.24|1370.14|1387.24|1370.14|1387.23|1370.13|2
1650249570000|2022-04-18 02:39:30|1387.22|1370.12|1387.23|1370.13|1387.23|1370.13|1387.21|1370.11|4
1650249580000|2022-04-18 02:39:40|1387.24|1370.14|1387.24|1370.14|1387.24|1370.14|1387.2|1370.1|5
1650249590000|2022-04-18 02:39:50|1387.25|1370.15|1387.25|1370.15|1387.27|1370.17|1387.24|1370.14|7
1650249600000|2022-04-18 02:40:00|1387.24|1370.14|1387.27|1370.17|1387.27|1370.17|1387.07|1369.97|8
1650249610000|2022-04-18 02:40:10|1387.17|1370.07|1386.68|1369.58|1387.42|1370.32|1386.43|1369.33|12
1650249620000|2022-04-18 02:40:20|1386.69|1369.59|1386.8|1369.7|1386.8|1369.7|1386.68|1369.58|4
1650249630000|2022-04-18 02:40:30|1386.66|1369.56|1386.75|1369.65|1386.78|1369.68|1386.66|1369.56|6
1650249640000|2022-04-18 02:40:40|1386.76|1369.66|1386.76|1369.66|1386.77|1369.67|1386.76|1369.66|3
1650249650000|2022-04-18 02:40:50|1386.81|1369.71|1386.77|1369.67|1386.81|1369.71|1386.77|1369.67|3
1650249660000|2022-04-18 02:41:00|1386.72|1369.62|1386.99|1369.89|1386.99|1369.89|1386.69|1369.59|5
1650249670000|2022-04-18 02:41:10|1386.93|1369.83|1387.45|1370.35|1387.5|1370.4|1386.93|1369.83|10
1650249680000|2022-04-18 02:41:20|1387.44|1370.34|1387.12|1370.02|1387.44|1370.34|1387.11|1370.01|5
1650249690000|2022-04-18 02:41:30|1387.14|1370.04|1387.04|1369.94|1387.15|1370.05|1387.04|1369.94|5
1650249700000|2022-04-18 02:41:40|1387.08|1369.98|1386.85|1369.75|1387.08|1369.98|1386.85|1369.75|5
1650249710000|2022-04-18 02:41:50|1386.88|1369.78|1386.84|1369.74|1386.88|1369.78|1386.84|1369.74|2
1650249720000|2022-04-18 02:42:00|1386.92|1369.82|1386.92|1369.82|1386.92|1369.82|1386.92|1369.82|1
1650249750000|2022-04-18 02:42:30|1387.01|1369.91|1387.01|1369.91|1387.01|1369.91|1387.01|1369.91|1
1650249760000|2022-04-18 02:42:40|1386.99|1369.89|1386.98|1369.88|1386.99|1369.89|1386.98|1369.88|2
1650249770000|2022-04-18 02:42:50|1386.94|1369.84|1386.95|1369.85|1386.95|1369.85|1386.94|1369.84|2
1650249780000|2022-04-18 02:43:00|1386.98|1369.88|1386.86|1369.76|1386.98|1369.88|1386.85|1369.75|5
1650249790000|2022-04-18 02:43:10|1386.85|1369.75|1386.93|1369.83|1386.93|1369.83|1386.81|1369.71|6
1650249800000|2022-04-18 02:43:20|1387.12|1370.02|1387.1|1370|1387.19|1370.09|1387.1|1370|4
1650249810000|2022-04-18 02:43:30|1387.11|1370.01|1387.17|1370.07|1387.17|1370.07|1387.06|1369.96|5
1650249820000|2022-04-18 02:43:40|1387.26|1370.16|1387.25|1370.15|1387.27|1370.17|1387.22|1370.12|4
1650249830000|2022-04-18 02:43:50|1387.29|1370.19|1387.26|1370.16|1387.33|1370.23|1387.26|1370.16|5
1650249840000|2022-04-18 02:44:00|1387.22|1370.12|1387.22|1370.12|1387.22|1370.12|1387.22|1370.12|1
1650249850000|2022-04-18 02:44:10|1387.18|1370.08|1387.18|1370.08|1387.18|1370.08|1387.18|1370.08|1
1650249860000|2022-04-18 02:44:20|1387.17|1370.07|1387.09|1369.99|1387.17|1370.07|1387.09|1369.99|3
1650249870000|2022-04-18 02:44:30|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1
1650249890000|2022-04-18 02:44:50|1387.16|1370.06|1387.16|1370.06|1387.16|1370.06|1387.16|1370.06|1
1650249900000|2022-04-18 02:45:00|1387.22|1370.12|1387.17|1370.07|1387.24|1370.14|1387.17|1370.07|3
1650249910000|2022-04-18 02:45:10|1387.28|1370.18|1387.28|1370.18|1387.28|1370.18|1387.28|1370.18|1
1650249920000|2022-04-18 02:45:20|1387.27|1370.17|1387.25|1370.15|1387.27|1370.17|1387.25|1370.15|2
1650249930000|2022-04-18 02:45:30|1387.28|1370.18|1387.28|1370.18|1387.28|1370.18|1387.28|1370.18|1
1650249940000|2022-04-18 02:45:40|1387.15|1370.05|1387.15|1370.05|1387.15|1370.05|1387.15|1370.05|1
1650249960000|2022-04-18 02:46:00|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1
1650249970000|2022-04-18 02:46:10|1387.12|1370.02|1387.12|1370.02|1387.12|1370.02|1387.12|1370.02|1
1650249980000|2022-04-18 02:46:20|1387.16|1370.06|1387.15|1370.05|1387.16|1370.06|1387.15|1370.05|2
1650249990000|2022-04-18 02:46:30|1387.04|1369.94|1387.04|1369.94|1387.04|1369.94|1387.04|1369.94|1
1650250010000|2022-04-18 02:46:50|1387|1369.9|1386.68|1369.58|1387|1369.9|1386.68|1369.58|6
1650250020000|2022-04-18 02:47:00|1386.54|1369.44|1386.62|1369.52|1386.62|1369.52|1386.51|1369.41|3
1650250030000|2022-04-18 02:47:10|1386.78|1369.68|1386.78|1369.68|1386.78|1369.68|1386.78|1369.68|1
1650250050000|2022-04-18 02:47:30|1386.6|1369.5|1386.62|1369.52|1386.62|1369.52|1386.6|1369.5|2
1650250060000|2022-04-18 02:47:40|1386.6|1369.5|1386.6|1369.5|1386.6|1369.5|1386.6|1369.5|1
1650250070000|2022-04-18 02:47:50|1386.65|1369.55|1386.65|1369.55|1386.65|1369.55|1386.65|1369.55|1
1650250100000|2022-04-18 02:48:20|1386.46|1369.36|1386.4|1369.3|1386.46|1369.36|1386.36|1369.26|4
1650250110000|2022-04-18 02:48:30|1386.42|1369.32|1386.58|1369.48|1386.67|1369.57|1386.15|1369.05|9
1650250120000|2022-04-18 02:48:40|1386.53|1369.43|1386.52|1369.42|1386.7|1369.6|1386.42|1369.32|10
1650250130000|2022-04-18 02:48:50|1386.58|1369.48|1386.14|1369.04|1386.8|1369.7|1386.14|1369.04|9
1650250140000|2022-04-18 02:49:00|1386.79|1369.69|1386.58|1369.48|1386.79|1369.69|1386.49|1369.39|5
1650250150000|2022-04-18 02:49:10|1386.69|1369.59|1386.58|1369.48|1386.69|1369.59|1386.58|1369.48|2
1650250160000|2022-04-18 02:49:20|1386.69|1369.59|1386.6|1369.5|1386.69|1369.59|1386.6|1369.5|2
1650250170000|2022-04-18 02:49:30|1386.69|1369.59|1386.24|1369.14|1386.69|1369.59|1386.22|1369.12|6
1650250180000|2022-04-18 02:49:40|1386.22|1369.12|1386.22|1369.12|1386.24|1369.14|1386.22|1369.12|3
1650250190000|2022-04-18 02:49:50|1386.6|1369.5|1386.05|1368.95|1386.71|1369.61|1386.03|1368.93|20
1650250200000|2022-04-18 02:50:00|1386.03|1368.93|1386.39|1369.29|1387.03|1369.93|1386.03|1368.93|23
1650250210000|2022-04-18 02:50:10|1386.45|1369.35|1386.39|1369.29|1386.45|1369.35|1386.39|1369.29|4
1650250220000|2022-04-18 02:50:20|1386.44|1369.34|1386.79|1369.69|1386.79|1369.69|1386.41|1369.31|12
1650250230000|2022-04-18 02:50:30|1386.78|1369.68|1386.78|1369.68|1386.79|1369.69|1386.78|1369.68|3
1650250240000|2022-04-18 02:50:40|1386.77|1369.67|1386.53|1369.43|1386.82|1369.72|1386.14|1369.04|14
1650250250000|2022-04-18 02:50:50|1386.55|1369.45|1386.28|1369.18|1386.55|1369.45|1386.18|1369.08|13
1650250260000|2022-04-18 02:51:00|1386.27|1369.17|1386.29|1369.19|1386.29|1369.19|1386.09|1368.99|8
1650250270000|2022-04-18 02:51:10|1386.2|1369.1|1386.32|1369.22|1386.32|1369.22|1386.2|1369.1|2
1650250280000|2022-04-18 02:51:20|1386.26|1369.16|1386.17|1369.07|1386.3|1369.2|1386.13|1369.03|5
1650250300000|2022-04-18 02:51:40|1386.13|1369.03|1386.03|1368.93|1386.17|1369.07|1386.03|1368.93|3
1650250310000|2022-04-18 02:51:50|1386.05|1368.95|1386.14|1369.04|1386.14|1369.04|1385.85|1368.75|6
1650250320000|2022-04-18 02:52:00|1385.77|1368.67|1385.77|1368.67|1385.77|1368.67|1385.77|1368.67|1
1650250330000|2022-04-18 02:52:10|1385.92|1368.82|1385.92|1368.82|1385.92|1368.82|1385.92|1368.82|1
1650250340000|2022-04-18 02:52:20|1385.91|1368.81|1385.99|1368.89|1385.99|1368.89|1385.9|1368.8|5
1650250360000|2022-04-18 02:52:40|1385.56|1368.46|1385.56|1368.46|1385.56|1368.46|1385.56|1368.46|1
1650250410000|2022-04-18 02:53:30|1385.48|1368.38|1385.48|1368.38|1385.48|1368.38|1385.48|1368.38|1
1650250420000|2022-04-18 02:53:40|1385.76|1368.66|1385.76|1368.66|1385.76|1368.66|1385.76|1368.66|1
1650250440000|2022-04-18 02:54:00|1385.48|1368.38|1385.53|1368.43|1385.58|1368.48|1385.48|1368.38|6
1650250450000|2022-04-18 02:54:10|1385.58|1368.48|1385.64|1368.54|1385.64|1368.54|1385.52|1368.42|9
1650250460000|2022-04-18 02:54:20|1385.67|1368.57|1385.66|1368.56|1385.68|1368.58|1385.64|1368.54|11
1650250470000|2022-04-18 02:54:30|1385.65|1368.55|1386.71|1369.61|1386.76|1369.66|1385.64|1368.54|23
1650250480000|2022-04-18 02:54:40|1386.69|1369.59|1386.69|1369.59|1386.76|1369.66|1386.63|1369.53|8
1650250490000|2022-04-18 02:54:50|1386.65|1369.55|1386.66|1369.56|1386.66|1369.56|1386.65|1369.55|2
1650250500000|2022-04-18 02:55:00|1386.85|1369.75|1386.17|1369.07|1387.14|1370.04|1386.17|1369.07|13
1650250510000|2022-04-18 02:55:10|1386.14|1369.04|1386.13|1369.03|1386.14|1369.04|1386.13|1369.03|2
1650250530000|2022-04-18 02:55:30|1386|1368.9|1386|1368.9|1386|1368.9|1386|1368.9|1
1650250540000|2022-04-18 02:55:40|1386.03|1368.93|1386.01|1368.91|1386.03|1368.93|1386|1368.9|3
1650250550000|2022-04-18 02:55:50|1386|1368.9|1386.18|1369.08|1386.18|1369.08|1386|1368.9|11
1650250560000|2022-04-18 02:56:00|1386.26|1369.16|1386.63|1369.53|1386.63|1369.53|1386.16|1369.06|8
1650250570000|2022-04-18 02:56:10|1386.66|1369.56|1386.66|1369.56|1386.66|1369.56|1386.66|1369.56|1
1650250580000|2022-04-18 02:56:20|1386.68|1369.58|1386.9|1369.8|1386.9|1369.8|1386.68|1369.58|4
1650250600000|2022-04-18 02:56:40|1386.93|1369.83|1386.95|1369.85|1386.95|1369.85|1386.93|1369.83|2
1650250610000|2022-04-18 02:56:50|1386.89|1369.79|1386.9|1369.8|1386.94|1369.84|1386.89|1369.79|6
1650250620000|2022-04-18 02:57:00|1386.91|1369.81|1386.93|1369.83|1386.98|1369.88|1386.91|1369.81|6
1650250630000|2022-04-18 02:57:10|1386.94|1369.84|1386.94|1369.84|1386.94|1369.84|1386.94|1369.84|1
1650250640000|2022-04-18 02:57:20|1386.95|1369.85|1386.95|1369.85|1386.95|1369.85|1386.93|1369.83|3
1650250650000|2022-04-18 02:57:30|1386.93|1369.83|1386.96|1369.86|1386.96|1369.86|1386.93|1369.83|2
1650250660000|2022-04-18 02:57:40|1386.95|1369.85|1386.63|1369.53|1386.95|1369.85|1386.55|1369.45|14
1650250670000|2022-04-18 02:57:50|1386.55|1369.45|1386.61|1369.51|1386.61|1369.51|1386.53|1369.43|3
1650250680000|2022-04-18 02:58:00|1386.79|1369.69|1386.54|1369.44|1386.79|1369.69|1386.52|1369.42|3
1650250690000|2022-04-18 02:58:10|1386.56|1369.46|1387.02|1369.92|1387.02|1369.92|1386.35|1369.25|8
1650250700000|2022-04-18 02:58:20|1386.99|1369.89|1387.05|1369.95|1387.05|1369.95|1386.99|1369.89|4
1650250710000|2022-04-18 02:58:30|1387|1369.9|1387.05|1369.95|1387.05|1369.95|1387|1369.9|3
1650250720000|2022-04-18 02:58:40|1387.06|1369.96|1387.06|1369.96|1387.06|1369.96|1387.06|1369.96|1
1650250730000|2022-04-18 02:58:50|1387.04|1369.94|1387.04|1369.94|1387.04|1369.94|1387.04|1369.94|1
1650250740000|2022-04-18 02:59:00|1387.05|1369.95|1386.99|1369.89|1387.06|1369.96|1386.91|1369.81|9
1650250750000|2022-04-18 02:59:10|1387.02|1369.92|1387.03|1369.93|1387.05|1369.95|1387.02|1369.92|3
1650250770000|2022-04-18 02:59:30|1387.02|1369.92|1387.03|1369.93|1387.03|1369.93|1387.02|1369.92|2
1650250780000|2022-04-18 02:59:40|1387.02|1369.92|1387.01|1369.91|1387.02|1369.92|1387.01|1369.91|2
1650250790000|2022-04-18 02:59:50|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1387.05|1369.95|1
1650250800000|2022-04-18 03:00:00|1387.06|1369.96|1387.05|1369.95|1387.09|1369.99|1386.93|1369.83|11
1650250810000|2022-04-18 03:00:10|1387.06|1369.96|1387.06|1369.96|1387.09|1369.99|1387.02|1369.92|8
1650250820000|2022-04-18 03:00:20|1387.07|1369.97|1387.11|1370.01|1387.11|1370.01|1387.06|1369.96|5
1650250830000|2022-04-18 03:00:30|1387.09|1369.99|1387.03|1369.93|1387.09|1369.99|1387.01|1369.91|5
1650250840000|2022-04-18 03:00:40|1387.06|1369.96|1387.05|1369.95|1387.06|1369.96|1387.05|1369.95|2
1650250860000|2022-04-18 03:01:00|1387.06|1369.96|1387.07|1369.97|1387.07|1369.97|1387.06|1369.96|2
1650250870000|2022-04-18 03:01:10|1387.08|1369.98|1387.48|1370.38|1387.53|1370.43|1387.08|1369.98|8
1650250880000|2022-04-18 03:01:20|1387.53|1370.43|1387.51|1370.41|1387.64|1370.54|1387.51|1370.41|6
1650250890000|2022-04-18 03:01:30|1387.49|1370.39|1387.49|1370.39|1387.49|1370.39|1387.49|1370.39|1
1650250900000|2022-04-18 03:01:40|1387.71|1370.61|1387.85|1370.75|1387.86|1370.76|1387.71|1370.61|4
1650250910000|2022-04-18 03:01:50|1387.83|1370.73|1387.86|1370.76|1387.86|1370.76|1387.83|1370.73|2
1650250920000|2022-04-18 03:02:00|1388.04|1370.94|1388.08|1370.98|1388.23|1371.13|1388.02|1370.92|9
1650250940000|2022-04-18 03:02:20|1388.09|1370.99|1388.1|1371|1388.1|1371|1388.09|1370.99|2
1650250950000|2022-04-18 03:02:30|1388.11|1371.01|1388.51|1371.41|1388.65|1371.55|1388.11|1371.01|8
1650250960000|2022-04-18 03:02:40|1388.59|1371.49|1388.51|1371.41|1388.59|1371.49|1388.51|1371.41|2
1650250970000|2022-04-18 03:02:50|1388.97|1371.87|1389.02|1371.92|1389.02|1371.92|1388.97|1371.87|2
1650251020000|2022-04-18 03:03:40|1389|1371.9|1389|1371.9|1389|1371.9|1389|1371.9|1
1650251030000|2022-04-18 03:03:50|1389.02|1371.92|1389.04|1371.94|1389.04|1371.94|1389.02|1371.92|2
1650251040000|2022-04-18 03:04:00|1389.09|1371.99|1389.06|1371.96|1389.09|1371.99|1389.03|1371.93|6
1650251060000|2022-04-18 03:04:20|1389.03|1371.93|1389.05|1371.95|1389.05|1371.95|1389.02|1371.92|3
1650251070000|2022-04-18 03:04:30|1388.9|1371.8|1388.9|1371.8|1388.9|1371.8|1388.9|1371.8|1
1650251080000|2022-04-18 03:04:40|1388.99|1371.89|1388.99|1371.89|1388.99|1371.89|1388.99|1371.89|1
1650251090000|2022-04-18 03:04:50|1389|1371.9|1389.1|1372|1389.1|1372|1389|1371.9|12
1650251100000|2022-04-18 03:05:00|1389.08|1371.98|1389.08|1371.98|1389.1|1372|1389.08|1371.98|12
1650251110000|2022-04-18 03:05:10|1389.06|1371.96|1389.05|1371.95|1389.06|1371.96|1389.05|1371.95|2
1650251140000|2022-04-18 03:05:40|1388.92|1371.82|1388.92|1371.82|1388.92|1371.82|1388.92|1371.82|1
1650251150000|2022-04-18 03:05:50|1388.85|1371.75|1388.92|1371.82|1388.92|1371.82|1388.85|1371.75|2
1650251170000|2022-04-18 03:06:10|1388.85|1371.75|1388.85|1371.75|1388.85|1371.75|1388.85|1371.75|1
1650251180000|2022-04-18 03:06:20|1388.77|1371.67|1388.98|1371.88|1388.98|1371.88|1388.77|1371.67|3
1650251190000|2022-04-18 03:06:30|1389.25|1372.15|1389.97|1372.87|1390.1|1373|1389.23|1372.13|11
1650251200000|2022-04-18 03:06:40|1390|1372.9|1389.91|1372.81|1390|1372.9|1389.91|1372.81|5
1650251210000|2022-04-18 03:06:50|1389.94|1372.84|1390.22|1373.12|1390.22|1373.12|1389.94|1372.84|7
1650251220000|2022-04-18 03:07:00|1390.21|1373.11|1390.21|1373.11|1390.22|1373.12|1390.21|1373.11|3
1650251230000|2022-04-18 03:07:10|1390.22|1373.12|1390.24|1373.14|1390.24|1373.14|1390.21|1373.11|4
1650251240000|2022-04-18 03:07:20|1390.21|1373.11|1390.22|1373.12|1390.23|1373.13|1390.21|1373.11|5
1650251250000|2022-04-18 03:07:30|1390.21|1373.11|1390.28|1373.18|1390.28|1373.18|1390.19|1373.09|9
1650251280000|2022-04-18 03:08:00|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1390.31|1373.21|1
1650251290000|2022-04-18 03:08:10|1390.81|1373.71|1390.85|1373.75|1390.85|1373.75|1390.81|1373.71|5
1650251300000|2022-04-18 03:08:20|1390.76|1373.66|1391.97|1374.87|1392.05|1374.95|1390.76|1373.66|18
1650251310000|2022-04-18 03:08:30|1391.94|1374.84|1391.67|1374.57|1391.94|1374.84|1391.65|1374.55|12
1650251320000|2022-04-18 03:08:40|1391.68|1374.58|1391.75|1374.65|1391.75|1374.65|1391.67|1374.57|8
1650251330000|2022-04-18 03:08:50|1391.67|1374.57|1391.27|1374.17|1391.68|1374.58|1391.17|1374.07|6
1650251340000|2022-04-18 03:09:00|1391.24|1374.14|1391.09|1373.99|1391.27|1374.17|1391.04|1373.94|9
1650251350000|2022-04-18 03:09:10|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1
1650251370000|2022-04-18 03:09:30|1391.08|1373.98|1391.01|1373.91|1391.08|1373.98|1391.01|1373.91|4
1650251380000|2022-04-18 03:09:40|1391.07|1373.97|1390.98|1373.88|1391.07|1373.97|1390.98|1373.88|6
1650251390000|2022-04-18 03:09:50|1390.99|1373.89|1391|1373.9|1391|1373.9|1390.99|1373.89|2
1650251400000|2022-04-18 03:10:00|1390.95|1373.85|1390.61|1373.51|1391|1373.9|1390.61|1373.51|8
1650251410000|2022-04-18 03:10:10|1390.54|1373.44|1390.58|1373.48|1390.66|1373.56|1390.54|1373.44|5
1650251420000|2022-04-18 03:10:20|1390.59|1373.49|1391.5|1374.4|1391.5|1374.4|1390.57|1373.47|17
1650251430000|2022-04-18 03:10:30|1391.51|1374.41|1391.67|1374.57|1391.67|1374.57|1391.51|1374.41|5
1650251440000|2022-04-18 03:10:40|1391.65|1374.55|1391.63|1374.53|1391.65|1374.55|1391.54|1374.44|5
1650251450000|2022-04-18 03:10:50|1391.54|1374.44|1391.57|1374.47|1391.57|1374.47|1391.54|1374.44|4
1650251460000|2022-04-18 03:11:00|1391.58|1374.48|1391.82|1374.72|1391.82|1374.72|1391.58|1374.48|6
1650251470000|2022-04-18 03:11:10|1391.64|1374.54|1391.64|1374.54|1391.64|1374.54|1391.64|1374.54|1
1650251480000|2022-04-18 03:11:20|1391.65|1374.55|1391.63|1374.53|1391.65|1374.55|1391.63|1374.53|3
1650251490000|2022-04-18 03:11:30|1391.64|1374.54|1391.74|1374.64|1391.74|1374.64|1391.64|1374.54|8
1650251500000|2022-04-18 03:11:40|1391.75|1374.65|1391.74|1374.64|1391.76|1374.66|1391.65|1374.55|4
1650251510000|2022-04-18 03:11:50|1391.69|1374.59|1391.69|1374.59|1391.69|1374.59|1391.68|1374.58|3
1650251520000|2022-04-18 03:12:00|1391.61|1374.51|1391.42|1374.32|1391.62|1374.52|1391.42|1374.32|5
1650251530000|2022-04-18 03:12:10|1391.38|1374.28|1390.92|1373.82|1391.38|1374.28|1390.9|1373.8|7
1650251540000|2022-04-18 03:12:20|1390.91|1373.81|1390.91|1373.81|1390.91|1373.81|1390.91|1373.81|1
1650251550000|2022-04-18 03:12:30|1391|1373.9|1390.9|1373.8|1391|1373.9|1390.89|1373.79|5
1650251560000|2022-04-18 03:12:40|1390.89|1373.79|1390.9|1373.8|1390.9|1373.8|1390.89|1373.79|2
1650251570000|2022-04-18 03:12:50|1390.89|1373.79|1390.87|1373.77|1390.9|1373.8|1390.84|1373.74|6
1650251580000|2022-04-18 03:13:00|1390.54|1373.44|1390.6|1373.5|1390.6|1373.5|1390.54|1373.44|2
1650251590000|2022-04-18 03:13:10|1390.22|1373.12|1390.22|1373.12|1390.22|1373.12|1390.22|1373.12|1
1650251600000|2022-04-18 03:13:20|1390.33|1373.23|1390.3|1373.2|1390.33|1373.23|1390.3|1373.2|2
1650251610000|2022-04-18 03:13:30|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1
1650251620000|2022-04-18 03:13:40|1390.33|1373.23|1390.38|1373.28|1390.38|1373.28|1390.33|1373.23|3
1650251630000|2022-04-18 03:13:50|1390.37|1373.27|1390.31|1373.21|1390.37|1373.27|1390.22|1373.12|3
1650251640000|2022-04-18 03:14:00|1390.42|1373.32|1390.42|1373.32|1390.42|1373.32|1390.42|1373.32|1
1650251650000|2022-04-18 03:14:10|1390.22|1373.12|1390.22|1373.12|1390.22|1373.12|1390.22|1373.12|1
1650251660000|2022-04-18 03:14:20|1390.33|1373.23|1390.28|1373.18|1390.34|1373.24|1390.15|1373.05|6
1650251670000|2022-04-18 03:14:30|1390.57|1373.47|1390.57|1373.47|1390.63|1373.53|1390.57|1373.47|3
1650251680000|2022-04-18 03:14:40|1390.39|1373.29|1390.39|1373.29|1390.57|1373.47|1390.38|1373.28|6
1650251700000|2022-04-18 03:15:00|1390.13|1373.03|1390.27|1373.17|1390.37|1373.27|1390.13|1373.03|7
1650251710000|2022-04-18 03:15:10|1390.33|1373.23|1390.33|1373.23|1390.33|1373.23|1390.33|1373.23|1
1650251720000|2022-04-18 03:15:20|1390.34|1373.24|1390.29|1373.19|1390.34|1373.24|1390.29|1373.19|9
1650251730000|2022-04-18 03:15:30|1390.31|1373.21|1390.5|1373.4|1390.63|1373.53|1390.26|1373.16|6
1650251740000|2022-04-18 03:15:40|1390.6|1373.5|1390.48|1373.38|1390.72|1373.62|1390.48|1373.38|9
1650251750000|2022-04-18 03:15:50|1390.27|1373.17|1390.27|1373.17|1390.27|1373.17|1390.27|1373.17|1
1650251760000|2022-04-18 03:16:00|1390.33|1373.23|1390.28|1373.18|1390.33|1373.23|1390.27|1373.17|4
1650251770000|2022-04-18 03:16:10|1390.37|1373.27|1390.15|1373.05|1390.37|1373.27|1390.11|1373.01|5
1650251780000|2022-04-18 03:16:20|1390.11|1373.01|1389.6|1372.5|1390.11|1373.01|1389.58|1372.48|6
1650251790000|2022-04-18 03:16:30|1389.53|1372.43|1388.8|1371.7|1389.53|1372.43|1388.8|1371.7|7
1650251800000|2022-04-18 03:16:40|1388.33|1371.23|1388.78|1371.68|1389.02|1371.92|1388.2|1371.1|14
1650251810000|2022-04-18 03:16:50|1387.84|1370.74|1388|1370.9|1388.06|1370.96|1387.83|1370.73|8
1650251820000|2022-04-18 03:17:00|1388.06|1370.96|1388.05|1370.95|1388.06|1370.96|1388|1370.9|6
1650251830000|2022-04-18 03:17:10|1388|1370.9|1388.46|1371.36|1388.77|1371.67|1388|1370.9|11
1650251840000|2022-04-18 03:17:20|1388.07|1370.97|1388.07|1370.97|1388.07|1370.97|1388.07|1370.97|1
1650251860000|2022-04-18 03:17:40|1388.09|1370.99|1388.14|1371.04|1388.14|1371.04|1388.09|1370.99|2
1650251900000|2022-04-18 03:18:20|1388.16|1371.06|1388.47|1371.37|1388.47|1371.37|1388.16|1371.06|2
1650251910000|2022-04-18 03:18:30|1388.13|1371.03|1388.13|1371.03|1388.13|1371.03|1388.13|1371.03|1
1650251920000|2022-04-18 03:18:40|1388.11|1371.01|1388.11|1371.01|1388.11|1371.01|1388.11|1371.01|1
1650251930000|2022-04-18 03:18:50|1388.12|1371.02|1388.09|1370.99|1388.12|1371.02|1388.09|1370.99|2
1650251950000|2022-04-18 03:19:10|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1
1650251960000|2022-04-18 03:19:20|1388.07|1370.97|1388.06|1370.96|1388.08|1370.98|1388.06|1370.96|3
1650251970000|2022-04-18 03:19:30|1388.01|1370.91|1388.36|1371.26|1388.36|1371.26|1388.01|1370.91|10
1650251980000|2022-04-18 03:19:40|1388.31|1371.21|1388.02|1370.92|1388.31|1371.21|1388.02|1370.92|2
1650251990000|2022-04-18 03:19:50|1388.05|1370.95|1388.26|1371.16|1388.26|1371.16|1388.05|1370.95|7
1650252000000|2022-04-18 03:20:00|1388.32|1371.22|1388.03|1370.93|1388.32|1371.22|1388.03|1370.93|3
1650252010000|2022-04-18 03:20:10|1388.07|1370.97|1388.07|1370.97|1388.07|1370.97|1388.07|1370.97|1
1650252030000|2022-04-18 03:20:30|1388.01|1370.91|1388.01|1370.91|1388.01|1370.91|1388.01|1370.91|1
1650252040000|2022-04-18 03:20:40|1388.19|1371.09|1388.19|1371.09|1388.19|1371.09|1388.19|1371.09|1
1650252050000|2022-04-18 03:20:50|1388.18|1371.08|1387.9|1370.8|1388.53|1371.43|1387.77|1370.67|10
1650252060000|2022-04-18 03:21:00|1387.77|1370.67|1387.3|1370.2|1387.77|1370.67|1387.18|1370.08|5
1650252070000|2022-04-18 03:21:10|1387.21|1370.11|1386.71|1369.61|1387.26|1370.16|1386.71|1369.61|8
1650252080000|2022-04-18 03:21:20|1386.72|1369.62|1386.73|1369.63|1386.74|1369.64|1386.72|1369.62|7
1650252090000|2022-04-18 03:21:30|1386.8|1369.7|1386.99|1369.89|1386.99|1369.89|1386.4|1369.3|11
1650252100000|2022-04-18 03:21:40|1386.97|1369.87|1387.21|1370.11|1387.21|1370.11|1386.97|1369.87|5
1650252120000|2022-04-18 03:22:00|1387.27|1370.17|1388.05|1370.95|1388.08|1370.98|1387.27|1370.17|9
1650252130000|2022-04-18 03:22:10|1388.08|1370.98|1388.43|1371.33|1388.43|1371.33|1388.01|1370.91|11
1650252140000|2022-04-18 03:22:20|1388.36|1371.26|1388.44|1371.34|1388.59|1371.49|1388.3|1371.2|12
1650252150000|2022-04-18 03:22:30|1388.43|1371.33|1388.44|1371.34|1388.5|1371.4|1388.43|1371.33|10
1650252160000|2022-04-18 03:22:40|1388.48|1371.38|1388.48|1371.38|1388.48|1371.38|1388.48|1371.38|1
1650252170000|2022-04-18 03:22:50|1388.95|1371.85|1388.39|1371.29|1388.95|1371.85|1388.39|1371.29|5
1650252180000|2022-04-18 03:23:00|1388.51|1371.41|1388.11|1371.01|1388.58|1371.48|1388.11|1371.01|13
1650252190000|2022-04-18 03:23:10|1388.71|1371.61|1388.7|1371.6|1388.72|1371.62|1388.68|1371.58|5
1650252210000|2022-04-18 03:23:30|1388.8|1371.7|1388.8|1371.7|1388.82|1371.72|1388.8|1371.7|3
1650252220000|2022-04-18 03:23:40|1388.72|1371.62|1389.01|1371.91|1389.06|1371.96|1388.72|1371.62|4
1650252240000|2022-04-18 03:24:00|1388.93|1371.83|1389.09|1371.99|1389.09|1371.99|1388.93|1371.83|2
1650252250000|2022-04-18 03:24:10|1389.01|1371.91|1388.98|1371.88|1389.01|1371.91|1388.98|1371.88|2
1650252270000|2022-04-18 03:24:30|1388.88|1371.78|1389.01|1371.91|1389.07|1371.97|1388.88|1371.78|4
1650252280000|2022-04-18 03:24:40|1389.04|1371.94|1389.04|1371.94|1389.04|1371.94|1389.04|1371.94|1
1650252290000|2022-04-18 03:24:50|1388.96|1371.86|1388.95|1371.85|1388.96|1371.86|1388.94|1371.84|3
1650252300000|2022-04-18 03:25:00|1388.96|1371.86|1388.98|1371.88|1388.98|1371.88|1388.96|1371.86|2
1650252310000|2022-04-18 03:25:10|1389|1371.9|1389.43|1372.33|1389.45|1372.35|1389|1371.9|8
1650252320000|2022-04-18 03:25:20|1389.44|1372.34|1389.92|1372.82|1389.93|1372.83|1389.44|1372.34|8
1650252330000|2022-04-18 03:25:30|1389.82|1372.72|1389.8|1372.7|1389.83|1372.73|1389.8|1372.7|6
1650252340000|2022-04-18 03:25:40|1389.81|1372.71|1389.78|1372.68|1389.83|1372.73|1389.78|1372.68|4
1650252350000|2022-04-18 03:25:50|1389.69|1372.59|1389.22|1372.12|1389.69|1372.59|1389.18|1372.08|11
1650252360000|2022-04-18 03:26:00|1388.99|1371.89|1388.97|1371.87|1389.18|1372.08|1388.95|1371.85|9
1650252370000|2022-04-18 03:26:10|1389.24|1372.14|1389.61|1372.51|1389.61|1372.51|1389.24|1372.14|6
1650252380000|2022-04-18 03:26:20|1389.85|1372.75|1389.77|1372.67|1389.87|1372.77|1389.77|1372.67|5
1650252390000|2022-04-18 03:26:30|1389.97|1372.87|1389.85|1372.75|1389.97|1372.87|1389.85|1372.75|5
1650252400000|2022-04-18 03:26:40|1389.87|1372.77|1389.87|1372.77|1389.87|1372.77|1389.87|1372.77|1
1650252410000|2022-04-18 03:26:50|1389.85|1372.75|1389.87|1372.77|1389.87|1372.77|1389.85|1372.75|2
1650252420000|2022-04-18 03:27:00|1389.92|1372.82|1389.93|1372.83|1389.93|1372.83|1389.92|1372.82|2
1650252430000|2022-04-18 03:27:10|1389.98|1372.88|1389.96|1372.86|1389.98|1372.88|1389.92|1372.82|3
1650252450000|2022-04-18 03:27:30|1389.88|1372.78|1389.89|1372.79|1389.89|1372.79|1389.88|1372.78|2
1650252460000|2022-04-18 03:27:40|1389.95|1372.85|1389.89|1372.79|1389.95|1372.85|1389.89|1372.79|2
1650252470000|2022-04-18 03:27:50|1389.88|1372.78|1389.84|1372.74|1389.88|1372.78|1389.84|1372.74|2
1650252480000|2022-04-18 03:28:00|1389.97|1372.87|1389.9|1372.8|1389.97|1372.87|1389.9|1372.8|2
1650252490000|2022-04-18 03:28:10|1389.92|1372.82|1389.92|1372.82|1389.92|1372.82|1389.92|1372.82|1
1650252500000|2022-04-18 03:28:20|1389.91|1372.81|1389.91|1372.81|1389.91|1372.81|1389.91|1372.81|1
1650252530000|2022-04-18 03:28:50|1389.92|1372.82|1389.92|1372.82|1389.92|1372.82|1389.92|1372.82|1
1650252540000|2022-04-18 03:29:00|1389.93|1372.83|1389.86|1372.76|1389.98|1372.88|1389.86|1372.76|4
1650252550000|2022-04-18 03:29:10|1389.91|1372.81|1389.91|1372.81|1389.91|1372.81|1389.91|1372.81|1
1650252570000|2022-04-18 03:29:30|1389.9|1372.8|1389.9|1372.8|1389.9|1372.8|1389.88|1372.78|4
1650252600000|2022-04-18 03:30:00|1389.89|1372.79|1389.99|1372.89|1390.02|1372.92|1389.86|1372.76|12
1650252610000|2022-04-18 03:30:10|1389.98|1372.88|1390.03|1372.93|1390.03|1372.93|1389.95|1372.85|7
1650252620000|2022-04-18 03:30:20|1389.99|1372.89|1390.03|1372.93|1390.03|1372.93|1389.96|1372.86|3
1650252630000|2022-04-18 03:30:30|1389.99|1372.89|1389.99|1372.89|1389.99|1372.89|1389.99|1372.89|1
1650252640000|2022-04-18 03:30:40|1389.96|1372.86|1389.95|1372.85|1389.96|1372.86|1389.95|1372.85|2
1650252650000|2022-04-18 03:30:50|1389.99|1372.89|1389.99|1372.89|1390|1372.9|1389.95|1372.85|7
1650252660000|2022-04-18 03:31:00|1390|1372.9|1390.03|1372.93|1390.03|1372.93|1390|1372.9|2
1650252670000|2022-04-18 03:31:10|1390.04|1372.94|1390.04|1372.94|1390.04|1372.94|1390.04|1372.94|1
1650252680000|2022-04-18 03:31:20|1390.02|1372.92|1389.98|1372.88|1390.02|1372.92|1389.98|1372.88|3
1650252700000|2022-04-18 03:31:40|1389.93|1372.83|1389.99|1372.89|1389.99|1372.89|1389.93|1372.83|2
1650252710000|2022-04-18 03:31:50|1389.98|1372.88|1389.94|1372.84|1389.98|1372.88|1389.94|1372.84|2
1650252720000|2022-04-18 03:32:00|1389.89|1372.79|1389.33|1372.23|1389.93|1372.83|1389.33|1372.23|5
1650252730000|2022-04-18 03:32:10|1389.02|1371.92|1389.06|1371.96|1389.06|1371.96|1389.02|1371.92|2
1650252740000|2022-04-18 03:32:20|1389.09|1371.99|1388.91|1371.81|1389.09|1371.99|1388.91|1371.81|2
1650252760000|2022-04-18 03:32:40|1388.98|1371.88|1388.98|1371.88|1388.98|1371.88|1388.98|1371.88|1
1650252770000|2022-04-18 03:32:50|1389.04|1371.94|1388.95|1371.85|1389.04|1371.94|1388.95|1371.85|2
1650252780000|2022-04-18 03:33:00|1388.93|1371.83|1388.97|1371.87|1388.97|1371.87|1388.86|1371.76|4
1650252790000|2022-04-18 03:33:10|1388.88|1371.78|1388.88|1371.78|1388.88|1371.78|1388.88|1371.78|1
1650252800000|2022-04-18 03:33:20|1388.91|1371.81|1388.91|1371.81|1388.91|1371.81|1388.91|1371.81|1
1650252820000|2022-04-18 03:33:40|1388.98|1371.88|1388.94|1371.84|1388.98|1371.88|1388.94|1371.84|3
1650252830000|2022-04-18 03:33:50|1388.95|1371.85|1389.01|1371.91|1389.01|1371.91|1388.95|1371.85|6
1650252840000|2022-04-18 03:34:00|1389.03|1371.93|1389.03|1371.93|1389.03|1371.93|1389.03|1371.93|1
1650252850000|2022-04-18 03:34:10|1389.04|1371.94|1388.92|1371.82|1389.05|1371.95|1388.89|1371.79|6
1650252860000|2022-04-18 03:34:20|1388.85|1371.75|1388.7|1371.6|1388.92|1371.82|1388.7|1371.6|7
1650252870000|2022-04-18 03:34:30|1388.72|1371.62|1388.72|1371.62|1388.72|1371.62|1388.72|1371.62|1
1650252880000|2022-04-18 03:34:40|1388.46|1371.36|1388.34|1371.24|1388.61|1371.51|1388.17|1371.07|6
1650252890000|2022-04-18 03:34:50|1388.29|1371.19|1388.38|1371.28|1388.5|1371.4|1388.11|1371.01|8
1650252900000|2022-04-18 03:35:00|1388.34|1371.24|1388.08|1370.98|1388.4|1371.3|1388.08|1370.98|9
1650252910000|2022-04-18 03:35:10|1388.1|1371|1387.52|1370.42|1388.11|1371.01|1387.52|1370.42|7
1650252920000|2022-04-18 03:35:20|1387.99|1370.89|1387.99|1370.89|1387.99|1370.89|1387.67|1370.57|3
1650252930000|2022-04-18 03:35:30|1387.59|1370.49|1386.86|1369.76|1387.59|1370.49|1386.83|1369.73|22
1650252940000|2022-04-18 03:35:40|1386.88|1369.78|1387.73|1370.63|1387.9|1370.8|1386.85|1369.75|18
1650252950000|2022-04-18 03:35:50|1387.74|1370.64|1387.83|1370.73|1387.83|1370.73|1387.71|1370.61|8
1650252960000|2022-04-18 03:36:00|1387.86|1370.76|1387.89|1370.79|1387.89|1370.79|1387.86|1370.76|2
1650252970000|2022-04-18 03:36:10|1387.86|1370.76|1388.36|1371.26|1388.36|1371.26|1387.86|1370.76|7
1650252980000|2022-04-18 03:36:20|1388.08|1370.98|1388.19|1371.09|1388.2|1371.1|1388.08|1370.98|3
1650252990000|2022-04-18 03:36:30|1388.12|1371.02|1388.12|1371.02|1388.12|1371.02|1388.12|1371.02|1
1650253020000|2022-04-18 03:37:00|1388.16|1371.06|1388.16|1371.06|1388.16|1371.06|1388.16|1371.06|1
1650253040000|2022-04-18 03:37:20|1388.65|1371.55|1388.99|1371.89|1389|1371.9|1388.65|1371.55|10
1650253050000|2022-04-18 03:37:30|1389.02|1371.92|1388.93|1371.83|1389.02|1371.92|1388.92|1371.82|3
1650253060000|2022-04-18 03:37:40|1389.04|1371.94|1388.93|1371.83|1389.04|1371.94|1388.93|1371.83|4
1650253070000|2022-04-18 03:37:50|1389.03|1371.93|1389.98|1372.88|1389.98|1372.88|1389.03|1371.93|11
1650253080000|2022-04-18 03:38:00|1389.96|1372.86|1389.91|1372.81|1389.97|1372.87|1389.89|1372.79|8
1650253090000|2022-04-18 03:38:10|1389.92|1372.82|1389.91|1372.81|1389.92|1372.82|1389.91|1372.81|2
1650253100000|2022-04-18 03:38:20|1389.89|1372.79|1389.44|1372.34|1390|1372.9|1389.44|1372.34|4
1650253110000|2022-04-18 03:38:30|1389.41|1372.31|1389.43|1372.33|1389.43|1372.33|1389.41|1372.31|2
1650253140000|2022-04-18 03:39:00|1389.41|1372.31|1389.62|1372.52|1389.62|1372.52|1389.07|1371.97|6
1650253150000|2022-04-18 03:39:10|1389.67|1372.57|1389.89|1372.79|1389.89|1372.79|1389.57|1372.47|10
1650253160000|2022-04-18 03:39:20|1389.9|1372.8|1389.94|1372.84|1389.94|1372.84|1389.9|1372.8|4
1650253180000|2022-04-18 03:39:40|1389.96|1372.86|1389.91|1372.81|1389.96|1372.86|1389.91|1372.81|3
1650253190000|2022-04-18 03:39:50|1389.82|1372.72|1389.54|1372.44|1389.96|1372.86|1389.27|1372.17|7
1650253200000|2022-04-18 03:40:00|1389.57|1372.47|1389.55|1372.45|1389.57|1372.47|1389.55|1372.45|2
1650253210000|2022-04-18 03:40:10|1389.61|1372.51|1389.69|1372.59|1389.69|1372.59|1389.61|1372.51|4
1650253220000|2022-04-18 03:40:20|1389.86|1372.76|1389.97|1372.87|1389.97|1372.87|1389.86|1372.76|4
1650253230000|2022-04-18 03:40:30|1389.96|1372.86|1389.94|1372.84|1389.96|1372.86|1389.94|1372.84|2
1650253240000|2022-04-18 03:40:40|1389.97|1372.87|1389.97|1372.87|1389.97|1372.87|1389.97|1372.87|1
1650253250000|2022-04-18 03:40:50|1390|1372.9|1390|1372.9|1390|1372.9|1390|1372.9|1
1650253270000|2022-04-18 03:41:10|1389.97|1372.87|1389.97|1372.87|1389.97|1372.87|1389.97|1372.87|1
1650253280000|2022-04-18 03:41:20|1389.99|1372.89|1389.97|1372.87|1389.99|1372.89|1389.97|1372.87|2
1650253290000|2022-04-18 03:41:30|1389.98|1372.88|1389.97|1372.87|1389.98|1372.88|1389.97|1372.87|2
1650253300000|2022-04-18 03:41:40|1389.96|1372.86|1389.94|1372.84|1389.97|1372.87|1389.94|1372.84|3
1650253310000|2022-04-18 03:41:50|1389.93|1372.83|1389.95|1372.85|1389.95|1372.85|1389.93|1372.83|3
1650253320000|2022-04-18 03:42:00|1390.01|1372.91|1389.93|1372.83|1390.01|1372.91|1389.93|1372.83|3
1650253330000|2022-04-18 03:42:10|1389.92|1372.82|1389.93|1372.83|1389.96|1372.86|1389.92|1372.82|8
1650253340000|2022-04-18 03:42:20|1389.92|1372.82|1389.05|1371.95|1389.93|1372.83|1389.05|1371.95|10
1650253350000|2022-04-18 03:42:30|1388.98|1371.88|1389.08|1371.98|1389.08|1371.98|1388.89|1371.79|5
1650253360000|2022-04-18 03:42:40|1389.14|1372.04|1389.08|1371.98|1389.14|1372.04|1389.08|1371.98|2
1650253370000|2022-04-18 03:42:50|1389.11|1372.01|1389.11|1372.01|1389.11|1372.01|1389.11|1372.01|1
1650253380000|2022-04-18 03:43:00|1389.13|1372.03|1389.25|1372.15|1389.25|1372.15|1389.13|1372.03|4
1650253390000|2022-04-18 03:43:10|1389.36|1372.26|1389.63|1372.53|1389.63|1372.53|1389.36|1372.26|5
1650253400000|2022-04-18 03:43:20|1389.97|1372.87|1389.94|1372.84|1389.97|1372.87|1389.84|1372.74|3
1650253420000|2022-04-18 03:43:40|1389.96|1372.86|1389.96|1372.86|1389.96|1372.86|1389.96|1372.86|1
1650253430000|2022-04-18 03:43:50|1389.95|1372.85|1389.96|1372.86|1389.97|1372.87|1389.95|1372.85|3
1650253440000|2022-04-18 03:44:00|1389.92|1372.82|1389.91|1372.81|1389.92|1372.82|1389.91|1372.81|2
1650253450000|2022-04-18 03:44:10|1389.94|1372.84|1389.94|1372.84|1389.94|1372.84|1389.94|1372.84|1
1650253460000|2022-04-18 03:44:20|1389.96|1372.86|1390.02|1372.92|1390.02|1372.92|1389.96|1372.86|2
1650253470000|2022-04-18 03:44:30|1390|1372.9|1390.02|1372.92|1390.02|1372.92|1389.98|1372.88|3
1650253480000|2022-04-18 03:44:40|1390|1372.9|1390.86|1373.76|1391.1|1374|1390|1372.9|8
1650253490000|2022-04-18 03:44:50|1391.06|1373.96|1390.85|1373.75|1391.06|1373.96|1390.83|1373.73|9
1650253500000|2022-04-18 03:45:00|1390.81|1373.71|1390.86|1373.76|1390.86|1373.76|1390.69|1373.59|8
1650253510000|2022-04-18 03:45:10|1390.87|1373.77|1390.87|1373.77|1390.87|1373.77|1390.87|1373.77|1
1650253520000|2022-04-18 03:45:20|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1
1650253530000|2022-04-18 03:45:30|1390.93|1373.83|1391.01|1373.91|1391.01|1373.91|1390.86|1373.76|4
1650253540000|2022-04-18 03:45:40|1390.94|1373.84|1390.15|1373.05|1391.04|1373.94|1390.15|1373.05|7
1650253550000|2022-04-18 03:45:50|1390.17|1373.07|1390.67|1373.57|1390.67|1373.57|1390.17|1373.07|5
1650253560000|2022-04-18 03:46:00|1390.7|1373.6|1390.73|1373.63|1390.75|1373.65|1390.7|1373.6|6
1650253570000|2022-04-18 03:46:10|1390.75|1373.65|1390.75|1373.65|1390.75|1373.65|1390.75|1373.65|1
1650253580000|2022-04-18 03:46:20|1391|1373.9|1391.05|1373.95|1391.05|1373.95|1391|1373.9|2
1650253610000|2022-04-18 03:46:50|1391.07|1373.97|1391.08|1373.98|1391.17|1374.07|1391.06|1373.96|5
1650253620000|2022-04-18 03:47:00|1391.12|1374.02|1391.12|1374.02|1391.12|1374.02|1391.12|1374.02|1
1650253640000|2022-04-18 03:47:20|1391.2|1374.1|1391.92|1374.82|1391.92|1374.82|1391.2|1374.1|10
1650253650000|2022-04-18 03:47:30|1391.91|1374.81|1391.93|1374.83|1391.93|1374.83|1391.91|1374.81|3
1650253660000|2022-04-18 03:47:40|1391.95|1374.85|1391.96|1374.86|1392.01|1374.91|1391.95|1374.85|8
1650253670000|2022-04-18 03:47:50|1392.05|1374.95|1392.05|1374.95|1392.05|1374.95|1392.05|1374.95|1
1650253680000|2022-04-18 03:48:00|1392.09|1374.99|1392.09|1374.99|1392.09|1374.99|1392.09|1374.99|1
1650253690000|2022-04-18 03:48:10|1392.12|1375.02|1392.13|1375.03|1392.13|1375.03|1392.12|1375.02|2
1650253700000|2022-04-18 03:48:20|1392.12|1375.02|1392.12|1375.02|1392.12|1375.02|1392.12|1375.02|1
1650253710000|2022-04-18 03:48:30|1392.04|1374.94|1392.05|1374.95|1392.05|1374.95|1392.04|1374.94|2
1650253720000|2022-04-18 03:48:40|1392.04|1374.94|1392.04|1374.94|1392.05|1374.95|1392.04|1374.94|3
1650253740000|2022-04-18 03:49:00|1392.02|1374.92|1392.08|1374.98|1392.08|1374.98|1391.93|1374.83|4
1650253770000|2022-04-18 03:49:30|1391.97|1374.87|1392|1374.9|1392|1374.9|1391.97|1374.87|2
1650253790000|2022-04-18 03:49:50|1391.93|1374.83|1391.93|1374.83|1391.93|1374.83|1391.93|1374.83|1
1650253800000|2022-04-18 03:50:00|1391.68|1374.58|1392.03|1374.93|1392.03|1374.93|1391.52|1374.42|6
1650253810000|2022-04-18 03:50:10|1392.05|1374.95|1392.05|1374.95|1392.05|1374.95|1392.05|1374.95|1
1650253820000|2022-04-18 03:50:20|1391.39|1374.29|1391.39|1374.29|1391.39|1374.29|1391.39|1374.29|1
1650253850000|2022-04-18 03:50:50|1391.61|1374.51|1391.62|1374.52|1391.62|1374.52|1391.61|1374.51|2
1650253860000|2022-04-18 03:51:00|1391.61|1374.51|1391.61|1374.51|1391.61|1374.51|1391.61|1374.51|1
1650253870000|2022-04-18 03:51:10|1391.64|1374.54|1391.93|1374.83|1392.01|1374.91|1391.64|1374.54|6
1650253890000|2022-04-18 03:51:30|1392|1374.9|1391.68|1374.58|1392|1374.9|1391.68|1374.58|3
1650253910000|2022-04-18 03:51:50|1391.73|1374.63|1391.73|1374.63|1391.73|1374.63|1391.73|1374.63|1
1650253920000|2022-04-18 03:52:00|1391.81|1374.71|1391.81|1374.71|1391.81|1374.71|1391.81|1374.71|1
1650253930000|2022-04-18 03:52:10|1392.02|1374.92|1392|1374.9|1392.02|1374.92|1391.94|1374.84|4
1650253940000|2022-04-18 03:52:20|1392.03|1374.93|1391.95|1374.85|1392.03|1374.93|1391.95|1374.85|3
1650253950000|2022-04-18 03:52:30|1392.03|1374.93|1392.03|1374.93|1392.03|1374.93|1392.03|1374.93|1
1650253960000|2022-04-18 03:52:40|1392|1374.9|1392|1374.9|1392|1374.9|1392|1374.9|1
1650253980000|2022-04-18 03:53:00|1391.93|1374.83|1391.93|1374.83|1391.93|1374.83|1391.93|1374.83|1
1650253990000|2022-04-18 03:53:10|1391.88|1374.78|1391.88|1374.78|1391.88|1374.78|1391.88|1374.78|1
1650254000000|2022-04-18 03:53:20|1391.8|1374.7|1391.8|1374.7|1391.8|1374.7|1391.8|1374.7|1
1650254020000|2022-04-18 03:53:40|1391.73|1374.63|1391.45|1374.35|1391.73|1374.63|1391.45|1374.35|2
1650254030000|2022-04-18 03:53:50|1391.74|1374.64|1391.74|1374.64|1391.74|1374.64|1391.74|1374.64|1
1650254040000|2022-04-18 03:54:00|1391.81|1374.71|1391.8|1374.7|1391.81|1374.71|1391.8|1374.7|2
1650254070000|2022-04-18 03:54:30|1391.71|1374.61|1391.98|1374.88|1392|1374.9|1391.71|1374.61|5
1650254090000|2022-04-18 03:54:50|1392|1374.9|1391.91|1374.81|1392|1374.9|1391.91|1374.81|2
1650254100000|2022-04-18 03:55:00|1391.94|1374.84|1391.83|1374.73|1391.98|1374.88|1391.67|1374.57|6
1650254120000|2022-04-18 03:55:20|1391.98|1374.88|1391.98|1374.88|1391.98|1374.88|1391.98|1374.88|1
1650254140000|2022-04-18 03:55:40|1391.94|1374.84|1391.94|1374.84|1391.94|1374.84|1391.94|1374.84|1
1650254160000|2022-04-18 03:56:00|1391.71|1374.61|1391.71|1374.61|1391.72|1374.62|1391.7|1374.6|5
1650254170000|2022-04-18 03:56:10|1391.72|1374.62|1391.69|1374.59|1391.73|1374.63|1391.68|1374.58|4
1650254180000|2022-04-18 03:56:20|1391.7|1374.6|1391.71|1374.61|1391.71|1374.61|1391.7|1374.6|2
1650254190000|2022-04-18 03:56:30|1391.72|1374.62|1391.75|1374.65|1391.75|1374.65|1391.72|1374.62|4
1650254200000|2022-04-18 03:56:40|1391.85|1374.75|1391.85|1374.75|1391.85|1374.75|1391.85|1374.75|1
1650254210000|2022-04-18 03:56:50|1391.84|1374.74|1391.2|1374.1|1391.84|1374.74|1391.05|1373.95|10
1650254220000|2022-04-18 03:57:00|1391.23|1374.13|1391.19|1374.09|1391.23|1374.13|1390.98|1373.88|5
1650254230000|2022-04-18 03:57:10|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1
1650254240000|2022-04-18 03:57:20|1391.01|1373.91|1391.01|1373.91|1391.01|1373.91|1391.01|1373.91|1
1650254260000|2022-04-18 03:57:40|1390.89|1373.79|1390.91|1373.81|1390.91|1373.81|1390.89|1373.79|3
1650254270000|2022-04-18 03:57:50|1391.1|1374|1390.82|1373.72|1391.11|1374.01|1390.66|1373.56|7
1650254280000|2022-04-18 03:58:00|1390.91|1373.81|1390.42|1373.32|1390.91|1373.81|1390.42|1373.32|5
1650254290000|2022-04-18 03:58:10|1390.46|1373.36|1390.46|1373.36|1390.46|1373.36|1390.46|1373.36|1
1650254310000|2022-04-18 03:58:30|1390.39|1373.29|1390.39|1373.29|1390.39|1373.29|1390.39|1373.29|1
1650254330000|2022-04-18 03:58:50|1390.36|1373.26|1390.36|1373.26|1390.36|1373.26|1390.36|1373.26|1
1650254340000|2022-04-18 03:59:00|1390.39|1373.29|1390.21|1373.11|1390.92|1373.82|1390.21|1373.11|7
1650254360000|2022-04-18 03:59:20|1390.55|1373.45|1390.55|1373.45|1390.55|1373.45|1390.55|1373.45|1
1650254370000|2022-04-18 03:59:30|1390.35|1373.25|1390.62|1373.52|1390.62|1373.52|1390.35|1373.25|2
1650254390000|2022-04-18 03:59:50|1390.28|1373.18|1390.01|1372.91|1390.41|1373.31|1390.01|1372.91|5
1650254400000|2022-04-18 04:00:00|1390.28|1373.18|1390.28|1373.18|1390.32|1373.22|1390.01|1372.91|7
1650254410000|2022-04-18 04:00:10|1390.09|1372.99|1390.09|1372.99|1390.09|1372.99|1390.09|1372.99|1
1650254420000|2022-04-18 04:00:20|1390.1|1373|1390.1|1373|1390.1|1373|1390.1|1373|1
1650254440000|2022-04-18 04:00:40|1390.16|1373.06|1390.16|1373.06|1390.16|1373.06|1390.16|1373.06|1
1650254450000|2022-04-18 04:00:50|1390.15|1373.05|1390.14|1373.04|1390.15|1373.05|1390.14|1373.04|2
1650254460000|2022-04-18 04:01:00|1390.06|1372.96|1390.18|1373.08|1390.18|1373.08|1390.06|1372.96|2
1650254470000|2022-04-18 04:01:10|1390.23|1373.13|1391.07|1373.97|1391.07|1373.97|1390.23|1373.13|12
1650254480000|2022-04-18 04:01:20|1391.05|1373.95|1391.05|1373.95|1391.05|1373.95|1391.05|1373.95|1
1650254490000|2022-04-18 04:01:30|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1390.88|1373.78|1
1650254500000|2022-04-18 04:01:40|1391.09|1373.99|1391.09|1373.99|1391.09|1373.99|1391.09|1373.99|1
1650254530000|2022-04-18 04:02:10|1391.05|1373.95|1391.07|1373.97|1391.07|1373.97|1391.05|1373.95|2
1650254540000|2022-04-18 04:02:20|1391.11|1374.01|1391.83|1374.73|1391.83|1374.73|1391.11|1374.01|9
1650254550000|2022-04-18 04:02:30|1391.84|1374.74|1391.91|1374.81|1391.91|1374.81|1391.84|1374.74|2
1650254560000|2022-04-18 04:02:40|1392|1374.9|1391.95|1374.85|1392.02|1374.92|1391.95|1374.85|3
1650254580000|2022-04-18 04:03:00|1392|1374.9|1390.52|1373.42|1392|1374.9|1390.52|1373.42|15
1650254590000|2022-04-18 04:03:10|1391.05|1373.95|1390.54|1373.44|1391.06|1373.96|1390.54|1373.44|10
1650254600000|2022-04-18 04:03:20|1390.5|1373.4|1390.5|1373.4|1390.5|1373.4|1390.5|1373.4|1
1650254610000|2022-04-18 04:03:30|1389.83|1372.73|1389.19|1372.09|1389.83|1372.73|1389.19|1372.09|6
1650254630000|2022-04-18 04:03:50|1389.2|1372.1|1389.78|1372.68|1389.88|1372.78|1389.2|1372.1|11
1650254640000|2022-04-18 04:04:00|1389.79|1372.69|1390.05|1372.95|1390.05|1372.95|1389.79|1372.69|12
1650254650000|2022-04-18 04:04:10|1390.11|1373.01|1389.84|1372.74|1390.11|1373.01|1389.43|1372.33|5
1650254660000|2022-04-18 04:04:20|1389.82|1372.72|1389.74|1372.64|1389.82|1372.72|1389.33|1372.23|6
1650254670000|2022-04-18 04:04:30|1389.56|1372.46|1389.08|1371.98|1389.56|1372.46|1389.08|1371.98|6
1650254680000|2022-04-18 04:04:40|1389.1|1372|1389.12|1372.02|1389.12|1372.02|1389.1|1372|3
1650254690000|2022-04-18 04:04:50|1389.1|1372|1389.1|1372|1389.1|1372|1389.1|1372|1
1650254700000|2022-04-18 04:05:00|1389.07|1371.97|1389.16|1372.06|1389.16|1372.06|1389.07|1371.97|2
1650254710000|2022-04-18 04:05:10|1389.07|1371.97|1389.83|1372.73|1390|1372.9|1389.07|1371.97|9
1650254720000|2022-04-18 04:05:20|1389.86|1372.76|1389.84|1372.74|1389.86|1372.76|1389.84|1372.74|2
1650254740000|2022-04-18 04:05:40|1389.81|1372.71|1389.91|1372.81|1389.91|1372.81|1389.8|1372.7|4
1650254750000|2022-04-18 04:05:50|1389.89|1372.79|1389.82|1372.72|1389.89|1372.79|1389.82|1372.72|5
1650254760000|2022-04-18 04:06:00|1389.8|1372.7|1389.7|1372.6|1389.8|1372.7|1389.59|1372.49|4
1650254770000|2022-04-18 04:06:10|1389.92|1372.82|1389.31|1372.21|1389.92|1372.82|1389.24|1372.14|10
1650254780000|2022-04-18 04:06:20|1389.3|1372.2|1389.2|1372.1|1389.3|1372.2|1389.11|1372.01|5
1650254790000|2022-04-18 04:06:30|1389.27|1372.17|1388.98|1371.88|1389.27|1372.17|1388.98|1371.88|3
1650254810000|2022-04-18 04:06:50|1388.96|1371.86|1388.96|1371.86|1388.96|1371.86|1388.96|1371.86|1
1650254820000|2022-04-18 04:07:00|1389.11|1372.01|1388.72|1371.62|1389.11|1372.01|1388.72|1371.62|5
1650254830000|2022-04-18 04:07:10|1388.7|1371.6|1388.07|1370.97|1388.7|1371.6|1387.99|1370.89|10
1650254840000|2022-04-18 04:07:20|1388.02|1370.92|1387.71|1370.61|1388.02|1370.92|1387.71|1370.61|5
1650254850000|2022-04-18 04:07:30|1387.03|1369.93|1386.3|1369.2|1387.03|1369.93|1386.3|1369.2|7
1650254860000|2022-04-18 04:07:40|1386.31|1369.21|1386|1368.9|1386.31|1369.21|1385.99|1368.89|8
1650254880000|2022-04-18 04:08:00|1386.03|1368.93|1386.09|1368.99|1386.11|1369.01|1386.03|1368.93|4
1650254890000|2022-04-18 04:08:10|1386.28|1369.18|1386.53|1369.43|1386.53|1369.43|1386.28|1369.18|3
1650254900000|2022-04-18 04:08:20|1386.48|1369.38|1386.87|1369.77|1387.16|1370.06|1386.48|1369.38|12
1650254910000|2022-04-18 04:08:30|1386.73|1369.63|1386.71|1369.61|1386.73|1369.63|1386.71|1369.61|2
1650254920000|2022-04-18 04:08:40|1386.72|1369.62|1386.72|1369.62|1386.72|1369.62|1386.72|1369.62|1
1650254930000|2022-04-18 04:08:50|1386.66|1369.56|1386.21|1369.11|1386.66|1369.56|1386.01|1368.91|11
1650254940000|2022-04-18 04:09:00|1386.22|1369.12|1386.08|1368.98|1386.22|1369.12|1386.08|1368.98|4
1650254950000|2022-04-18 04:09:10|1385.94|1368.84|1385.94|1368.84|1385.94|1368.84|1385.94|1368.84|1
1650254960000|2022-04-18 04:09:20|1385.84|1368.74|1385.23|1368.13|1385.84|1368.74|1385.09|1367.99|5
1650254970000|2022-04-18 04:09:30|1385.35|1368.25|1385.32|1368.22|1385.46|1368.36|1385.32|1368.22|6
1650254980000|2022-04-18 04:09:40|1385.19|1368.09|1384.92|1367.82|1385.19|1368.09|1384.31|1367.21|18
1650254990000|2022-04-18 04:09:50|1385|1367.9|1385|1367.9|1385|1367.9|1385|1367.9|1
1650255000000|2022-04-18 04:10:00|1385.2|1368.1|1385.29|1368.19|1385.29|1368.19|1385.05|1367.95|6
1650255010000|2022-04-18 04:10:10|1385.02|1367.92|1385.33|1368.23|1385.36|1368.26|1385.02|1367.92|4
1650255020000|2022-04-18 04:10:20|1385.12|1368.02|1385.12|1368.02|1385.12|1368.02|1385.12|1368.02|1
1650255030000|2022-04-18 04:10:30|1385.18|1368.08|1385.26|1368.16|1385.26|1368.16|1385.18|1368.08|4
1650255040000|2022-04-18 04:10:40|1385.24|1368.14|1385.05|1367.95|1385.25|1368.15|1385.05|1367.95|3
1650255050000|2022-04-18 04:10:50|1384.77|1367.67|1384.77|1367.67|1384.77|1367.67|1384.77|1367.67|1
1650255060000|2022-04-18 04:11:00|1384.5|1367.4|1384.51|1367.41|1384.51|1367.41|1384.5|1367.4|2
1650255070000|2022-04-18 04:11:10|1384.5|1367.4|1384.94|1367.84|1385.06|1367.96|1384.5|1367.4|6
1650255080000|2022-04-18 04:11:20|1385.06|1367.96|1385.05|1367.95|1385.07|1367.97|1385.05|1367.95|3
1650255090000|2022-04-18 04:11:30|1385.29|1368.19|1385.29|1368.19|1385.29|1368.19|1385.29|1368.19|1
1650255100000|2022-04-18 04:11:40|1385.19|1368.09|1385.19|1368.09|1385.19|1368.09|1385.19|1368.09|1
1650255120000|2022-04-18 04:12:00|1385.06|1367.96|1385.06|1367.96|1385.06|1367.96|1385.06|1367.96|1
1650255130000|2022-04-18 04:12:10|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1
1650255140000|2022-04-18 04:12:20|1385.05|1367.95|1385.05|1367.95|1385.05|1367.95|1385.05|1367.95|1
1650255150000|2022-04-18 04:12:30|1384.9|1367.8|1384.19|1367.09|1384.9|1367.8|1384.19|1367.09|6
1650255160000|2022-04-18 04:12:40|1384.15|1367.05|1383.34|1366.24|1384.15|1367.05|1383.34|1366.24|4
1650255170000|2022-04-18 04:12:50|1383.27|1366.17|1382.63|1365.53|1383.38|1366.28|1382.63|1365.53|5
1650255180000|2022-04-18 04:13:00|1382.78|1365.68|1382.55|1365.45|1382.78|1365.68|1382.43|1365.33|11
1650255190000|2022-04-18 04:13:10|1382.43|1365.33|1381.11|1364.01|1382.56|1365.46|1381.1|1364|20
1650255200000|2022-04-18 04:13:20|1381.05|1363.95|1381.11|1364.01|1381.11|1364.01|1381.05|1363.95|2
1650255210000|2022-04-18 04:13:30|1381.2|1364.1|1381.11|1364.01|1381.2|1364.1|1381.11|1364.01|2
1650255220000|2022-04-18 04:13:40|1381.12|1364.02|1381.12|1364.02|1381.12|1364.02|1381.12|1364.02|1
1650255230000|2022-04-18 04:13:50|1381.11|1364.01|1381.21|1364.11|1381.24|1364.14|1381.11|1364.01|7
1650255240000|2022-04-18 04:14:00|1381.17|1364.07|1381.1|1364|1381.44|1364.34|1381.05|1363.95|6
1650255250000|2022-04-18 04:14:10|1381.11|1364.01|1381.27|1364.17|1381.54|1364.44|1381.09|1363.99|5
1650255260000|2022-04-18 04:14:20|1381.29|1364.19|1379.83|1362.73|1381.59|1364.49|1379.83|1362.73|17
1650255270000|2022-04-18 04:14:30|1379.82|1362.72|1375.28|1358.18|1379.82|1362.72|1374.09|1356.99|29
1650255280000|2022-04-18 04:14:40|1375.23|1358.13|1374.12|1357.02|1376.05|1358.95|1373.63|1356.53|34
1650255290000|2022-04-18 04:14:50|1374.36|1357.26|1374.54|1357.44|1374.63|1357.53|1374.17|1357.07|18
1650255300000|2022-04-18 04:15:00|1374.53|1357.43|1371.32|1354.22|1374.63|1357.53|1371.2|1354.1|29
1650255310000|2022-04-18 04:15:10|1371.37|1354.27|1372.28|1355.18|1372.57|1355.47|1371.37|1354.27|20
1650255320000|2022-04-18 04:15:20|1372.24|1355.14|1371.72|1354.62|1372.24|1355.14|1371.24|1354.14|10
1650255330000|2022-04-18 04:15:30|1371.68|1354.58|1372.01|1354.91|1372.74|1355.64|1371.68|1354.58|16
1650255340000|2022-04-18 04:15:40|1371.99|1354.89|1372.14|1355.04|1372.99|1355.89|1371.99|1354.89|5
1650255350000|2022-04-18 04:15:50|1372.12|1355.02|1372.89|1355.79|1373.81|1356.71|1372.12|1355.02|23
1650255360000|2022-04-18 04:16:00|1372.91|1355.81|1372.67|1355.57|1372.98|1355.88|1372.67|1355.57|3
1650255370000|2022-04-18 04:16:10|1372.59|1355.49|1372.07|1354.97|1372.66|1355.56|1372.07|1354.97|8
1650255380000|2022-04-18 04:16:20|1372.1|1355|1372.64|1355.54|1372.67|1355.57|1372.1|1355|7
1650255390000|2022-04-18 04:16:30|1372.63|1355.53|1372.06|1354.96|1372.69|1355.59|1372.06|1354.96|12
1650255400000|2022-04-18 04:16:40|1372.02|1354.92|1371.54|1354.44|1372.02|1354.92|1371.42|1354.32|4
1650255410000|2022-04-18 04:16:50|1371.53|1354.43|1371.71|1354.61|1371.71|1354.61|1371.42|1354.32|6
1650255420000|2022-04-18 04:17:00|1371.88|1354.78|1371.18|1354.08|1371.9|1354.8|1371.13|1354.03|11
1650255430000|2022-04-18 04:17:10|1371.17|1354.07|1371.3|1354.2|1371.37|1354.27|1371.14|1354.04|12
1650255440000|2022-04-18 04:17:20|1371.29|1354.19|1371.21|1354.11|1371.34|1354.24|1371.17|1354.07|7
1650255450000|2022-04-18 04:17:30|1371.2|1354.1|1371.12|1354.02|1371.2|1354.1|1371.12|1354.02|6
1650255460000|2022-04-18 04:17:40|1371.27|1354.17|1371.85|1354.75|1371.85|1354.75|1371.21|1354.11|8
1650255470000|2022-04-18 04:17:50|1371.57|1354.47|1371.56|1354.46|1371.85|1354.75|1371.54|1354.44|15
1650255480000|2022-04-18 04:18:00|1371.51|1354.41|1371.27|1354.17|1371.51|1354.41|1371.27|1354.17|2
1650255490000|2022-04-18 04:18:10|1371.3|1354.2|1371.25|1354.15|1371.3|1354.2|1371.25|1354.15|4
1650255500000|2022-04-18 04:18:20|1371.23|1354.13|1371.22|1354.12|1371.3|1354.2|1371.16|1354.06|15
1650255510000|2022-04-18 04:18:30|1371.19|1354.09|1371.48|1354.38|1371.48|1354.38|1371.15|1354.05|16
1650255520000|2022-04-18 04:18:40|1371.47|1354.37|1371.11|1354.01|1371.47|1354.37|1370.87|1353.77|9
1650255530000|2022-04-18 04:18:50|1370.99|1353.89|1370.99|1353.89|1370.99|1353.89|1370.99|1353.89|1
1650255540000|2022-04-18 04:19:00|1370.69|1353.59|1368.66|1351.56|1370.78|1353.68|1368.11|1351.01|24
1650255550000|2022-04-18 04:19:10|1368.42|1351.32|1365.64|1348.54|1368.42|1351.32|1365.64|1348.54|13
1650255560000|2022-04-18 04:19:20|1365.96|1348.86|1363.7|1346.6|1366.59|1349.49|1363.59|1346.49|37
1650255570000|2022-04-18 04:19:30|1363.8|1346.7|1356.96|1339.86|1363.8|1346.7|1356.96|1339.86|17
1650255580000|2022-04-18 04:19:40|1356.94|1339.84|1350.11|1333.01|1357.26|1340.16|1350.11|1333.01|33
1650255590000|2022-04-18 04:19:50|1350.16|1333.06|1347.55|1330.45|1350.16|1333.06|1347.25|1330.15|28
1650255600000|2022-04-18 04:20:00|1347.23|1330.13|1347.03|1329.93|1348.05|1330.95|1345.6|1328.5|19
1650255610000|2022-04-18 04:20:10|1347.02|1329.92|1351.95|1334.85|1351.98|1334.88|1346.73|1329.63|35
1650255620000|2022-04-18 04:20:20|1351.99|1334.89|1351.67|1334.57|1352.22|1335.12|1351.24|1334.14|28
1650255630000|2022-04-18 04:20:30|1351.65|1334.55|1351.69|1334.59|1351.93|1334.83|1349.7|1332.6|28
1650255640000|2022-04-18 04:20:40|1351.68|1334.58|1350.24|1333.14|1352.5|1335.4|1349.5|1332.4|31
1650255650000|2022-04-18 04:20:50|1350.23|1333.13|1351.15|1334.05|1353.28|1336.18|1349.78|1332.68|15
1650255660000|2022-04-18 04:21:00|1351.47|1334.37|1349.48|1332.38|1352.39|1335.29|1349.31|1332.21|22
1650255670000|2022-04-18 04:21:10|1349.47|1332.37|1348.67|1331.57|1350.7|1333.6|1347.95|1330.85|30
1650255680000|2022-04-18 04:21:20|1348.76|1331.66|1348.09|1330.99|1349.94|1332.84|1347.57|1330.47|32
1650255690000|2022-04-18 04:21:30|1348.08|1330.98|1349.03|1331.93|1349.05|1331.95|1347.81|1330.71|21
1650255700000|2022-04-18 04:21:40|1349.25|1332.15|1348.24|1331.14|1349.43|1332.33|1348.24|1331.14|13
1650255710000|2022-04-18 04:21:50|1347.74|1330.64|1346.83|1329.73|1348.81|1331.71|1346.83|1329.73|25
1650255720000|2022-04-18 04:22:00|1346.6|1329.5|1349.73|1332.63|1349.92|1332.82|1346.6|1329.5|33
1650255730000|2022-04-18 04:22:10|1350.05|1332.95|1348.44|1331.34|1350.07|1332.97|1348.03|1330.93|25
1650255740000|2022-04-18 04:22:20|1348.43|1331.33|1348.21|1331.11|1348.49|1331.39|1347.02|1329.92|24
1650255750000|2022-04-18 04:22:30|1348.12|1331.02|1347.53|1330.43|1348.78|1331.68|1346.95|1329.85|29
1650255760000|2022-04-18 04:22:40|1347.59|1330.49|1347.77|1330.67|1347.98|1330.88|1347.21|1330.11|8
1650255770000|2022-04-18 04:22:50|1347.26|1330.16|1347.77|1330.67|1347.8|1330.7|1347.26|1330.16|4
1650255780000|2022-04-18 04:23:00|1347.78|1330.68|1348.52|1331.42|1348.8|1331.7|1347.78|1330.68|15
1650255790000|2022-04-18 04:23:10|1348.49|1331.39|1347.3|1330.2|1348.49|1331.39|1347.3|1330.2|17
1650255800000|2022-04-18 04:23:20|1347.28|1330.18|1347.32|1330.22|1348.23|1331.13|1346.83|1329.73|23
1650255810000|2022-04-18 04:23:30|1346.64|1329.54|1346.35|1329.25|1347.24|1330.14|1346.3|1329.2|16
1650255820000|2022-04-18 04:23:40|1346.34|1329.24|1345.21|1328.11|1346.65|1329.55|1344.82|1327.72|15
1650255830000|2022-04-18 04:23:50|1345.01|1327.91|1345.86|1328.76|1345.86|1328.76|1344.24|1327.14|23
1650255840000|2022-04-18 04:24:00|1345.75|1328.65|1341.81|1324.71|1345.75|1328.65|1341.79|1324.69|30
1650255850000|2022-04-18 04:24:10|1341.74|1324.64|1338.6|1321.5|1341.74|1324.64|1337.58|1320.48|29
1650255860000|2022-04-18 04:24:20|1338.3|1321.2|1334.35|1317.25|1338.32|1321.22|1334.35|1317.25|30
1650255870000|2022-04-18 04:24:30|1334.17|1317.07|1333.44|1316.34|1334.27|1317.17|1332.92|1315.82|30
1650255880000|2022-04-18 04:24:40|1333.35|1316.25|1335.14|1318.04|1335.14|1318.04|1333.35|1316.25|16
1650255890000|2022-04-18 04:24:50|1335.32|1318.22|1338.42|1321.32|1338.43|1321.33|1335.32|1318.22|22
1650255900000|2022-04-18 04:25:00|1338.43|1321.33|1338.53|1321.43|1339.53|1322.43|1336.89|1319.79|28
1650255910000|2022-04-18 04:25:10|1338.54|1321.44|1339.79|1322.69|1339.79|1322.69|1338.07|1320.97|26
1650255920000|2022-04-18 04:25:20|1340.2|1323.1|1340.17|1323.07|1340.2|1323.1|1339.86|1322.76|18
1650255930000|2022-04-18 04:25:30|1340.13|1323.03|1337.81|1320.71|1340.13|1323.03|1336.73|1319.63|29
1650255940000|2022-04-18 04:25:40|1337.8|1320.7|1337.32|1320.22|1337.9|1320.8|1336.02|1318.92|18
1650255950000|2022-04-18 04:25:50|1337.33|1320.23|1339.23|1322.13|1339.23|1322.13|1337.24|1320.14|24
1650255960000|2022-04-18 04:26:00|1339.24|1322.14|1338.62|1321.52|1339.26|1322.16|1337.83|1320.73|25
1650255970000|2022-04-18 04:26:10|1339.14|1322.04|1338.74|1321.64|1339.14|1322.04|1338.18|1321.08|15
1650255980000|2022-04-18 04:26:20|1338.18|1321.08|1337.89|1320.79|1338.18|1321.08|1337.89|1320.79|5
1650255990000|2022-04-18 04:26:30|1337.64|1320.54|1337.38|1320.28|1337.64|1320.54|1337.38|1320.28|3
1650256000000|2022-04-18 04:26:40|1337.31|1320.21|1337.22|1320.12|1337.33|1320.23|1336.81|1319.71|12
1650256010000|2022-04-18 04:26:50|1337.17|1320.07|1338.06|1320.96|1338.1|1321|1337.04|1319.94|17
1650256020000|2022-04-18 04:27:00|1338.07|1320.97|1338.8|1321.7|1338.91|1321.81|1338.07|1320.97|20
1650256030000|2022-04-18 04:27:10|1338.79|1321.69|1339.3|1322.2|1339.71|1322.61|1338.79|1321.69|10
1650256040000|2022-04-18 04:27:20|1339.03|1321.93|1339.02|1321.92|1339.08|1321.98|1339.02|1321.92|5
1650256050000|2022-04-18 04:27:30|1338.42|1321.32|1339|1321.9|1339|1321.9|1338.42|1321.32|3
1650256060000|2022-04-18 04:27:40|1339.03|1321.93|1338.49|1321.39|1339.03|1321.93|1338.38|1321.28|7
1650256070000|2022-04-18 04:27:50|1338.16|1321.06|1338.18|1321.08|1338.27|1321.17|1337.94|1320.84|13
1650256080000|2022-04-18 04:28:00|1338.09|1320.99|1336.99|1319.89|1338.09|1320.99|1336.8|1319.7|18
1650256090000|2022-04-18 04:28:10|1336.74|1319.64|1337.36|1320.26|1337.39|1320.29|1336.36|1319.26|18
1650256100000|2022-04-18 04:28:20|1337.32|1320.22|1337.77|1320.67|1337.77|1320.67|1337.3|1320.2|8
1650256110000|2022-04-18 04:28:30|1337.75|1320.65|1337.4|1320.3|1337.75|1320.65|1337.4|1320.3|13
1650256120000|2022-04-18 04:28:40|1337.33|1320.23|1336.79|1319.69|1337.35|1320.25|1336.79|1319.69|7
1650256130000|2022-04-18 04:28:50|1336.78|1319.68|1336.05|1318.95|1336.9|1319.8|1335.97|1318.87|7
1650256140000|2022-04-18 04:29:00|1335.99|1318.89|1336.52|1319.42|1336.6|1319.5|1335.99|1318.89|13
1650256150000|2022-04-18 04:29:10|1336.53|1319.43|1337.55|1320.45|1337.55|1320.45|1336.44|1319.34|16
1650256160000|2022-04-18 04:29:20|1337.51|1320.41|1338.08|1320.98|1338.23|1321.13|1337.37|1320.27|17
1650256170000|2022-04-18 04:29:30|1338.13|1321.03|1338.76|1321.66|1338.76|1321.66|1337.85|1320.75|21
1650256180000|2022-04-18 04:29:40|1338.77|1321.67|1339.57|1322.47|1339.62|1322.52|1338.77|1321.67|24
1650256190000|2022-04-18 04:29:50|1339.58|1322.48|1339.73|1322.63|1339.86|1322.76|1339.58|1322.48|15
1650256200000|2022-04-18 04:30:00|1339.71|1322.61|1340.35|1323.25|1340.35|1323.25|1339.04|1321.94|28
1650256210000|2022-04-18 04:30:10|1340.56|1323.46|1341.6|1324.5|1341.62|1324.52|1340.56|1323.46|30
1650256220000|2022-04-18 04:30:20|1341.63|1324.53|1342.74|1325.64|1342.78|1325.68|1341.19|1324.09|24
1650256230000|2022-04-18 04:30:30|1342.76|1325.66|1343.84|1326.74|1343.84|1326.74|1342.72|1325.62|28
1650256240000|2022-04-18 04:30:40|1343.86|1326.76|1344.62|1327.52|1344.77|1327.67|1343.79|1326.69|35
1650256250000|2022-04-18 04:30:50|1344.39|1327.29|1343.61|1326.51|1344.63|1327.53|1343.44|1326.34|22
1650256260000|2022-04-18 04:31:00|1343.72|1326.62|1344.74|1327.64|1344.74|1327.64|1343.63|1326.53|26
1650256270000|2022-04-18 04:31:10|1344.85|1327.75|1345.55|1328.45|1345.55|1328.45|1344.4|1327.3|25
1650256280000|2022-04-18 04:31:20|1345.58|1328.48|1344.12|1327.02|1345.62|1328.52|1344.12|1327.02|31
1650256290000|2022-04-18 04:31:30|1344.08|1326.98|1344.76|1327.66|1344.76|1327.66|1343.96|1326.86|9
1650256300000|2022-04-18 04:31:40|1344.85|1327.75|1344.93|1327.83|1344.98|1327.88|1344.78|1327.68|18
1650256310000|2022-04-18 04:31:50|1344.98|1327.88|1345.03|1327.93|1345.08|1327.98|1344.96|1327.86|16
1650256320000|2022-04-18 04:32:00|1345.04|1327.94|1344.9|1327.8|1345.04|1327.94|1344.85|1327.75|9
1650256330000|2022-04-18 04:32:10|1344.85|1327.75|1344.81|1327.71|1344.85|1327.75|1344.81|1327.71|5
1650256340000|2022-04-18 04:32:20|1344.33|1327.23|1344.49|1327.39|1344.5|1327.4|1344.33|1327.23|10
1650256350000|2022-04-18 04:32:30|1344.54|1327.44|1344.73|1327.63|1344.73|1327.63|1344.36|1327.26|8
1650256360000|2022-04-18 04:32:40|1344.8|1327.7|1344.79|1327.69|1344.95|1327.85|1344.76|1327.66|13
1650256370000|2022-04-18 04:32:50|1344.77|1327.67|1344.18|1327.08|1344.95|1327.85|1344.16|1327.06|9
1650256380000|2022-04-18 04:33:00|1343.56|1326.46|1343.18|1326.08|1344.36|1327.26|1343.18|1326.08|18
1650256390000|2022-04-18 04:33:10|1343.19|1326.09|1343.24|1326.14|1343.84|1326.74|1343.13|1326.03|19
1650256400000|2022-04-18 04:33:20|1343.26|1326.16|1342.78|1325.68|1343.29|1326.19|1342.6|1325.5|17
1650256410000|2022-04-18 04:33:30|1342.73|1325.63|1342.88|1325.78|1342.88|1325.78|1342.72|1325.62|9
1650256420000|2022-04-18 04:33:40|1342.18|1325.08|1342.65|1325.55|1342.66|1325.56|1342.18|1325.08|17
1650256430000|2022-04-18 04:33:50|1342.64|1325.54|1342.83|1325.73|1342.9|1325.8|1342.58|1325.48|8
1650256440000|2022-04-18 04:34:00|1342.63|1325.53|1342.87|1325.77|1342.87|1325.77|1342.63|1325.53|2
1650256450000|2022-04-18 04:34:10|1343.25|1326.15|1343.24|1326.14|1343.87|1326.77|1342.7|1325.6|24
1650256460000|2022-04-18 04:34:20|1343.52|1326.42|1343.17|1326.07|1343.52|1326.42|1342.32|1325.22|21
1650256470000|2022-04-18 04:34:30|1343.25|1326.15|1345.38|1328.28|1345.38|1328.28|1343.18|1326.08|22
1650256480000|2022-04-18 04:34:40|1345.08|1327.98|1344.77|1327.67|1345.08|1327.98|1344.76|1327.66|15
1650256490000|2022-04-18 04:34:50|1344.84|1327.74|1344.73|1327.63|1345.18|1328.08|1344.73|1327.63|4
1650256500000|2022-04-18 04:35:00|1344.72|1327.62|1344.71|1327.61|1344.79|1327.69|1344.38|1327.28|8
1650256510000|2022-04-18 04:35:10|1345.12|1328.02|1343.97|1326.87|1345.12|1328.02|1343.72|1326.62|13
1650256520000|2022-04-18 04:35:20|1343.99|1326.89|1343.21|1326.11|1343.99|1326.89|1343.21|1326.11|2
1650256540000|2022-04-18 04:35:40|1343.22|1326.12|1343.67|1326.57|1343.69|1326.59|1343.22|1326.12|3
1650256550000|2022-04-18 04:35:50|1343.64|1326.54|1343.02|1325.92|1343.64|1326.54|1342.53|1325.43|16
1650256560000|2022-04-18 04:36:00|1342.4|1325.3|1342.22|1325.12|1342.4|1325.3|1342.22|1325.12|5
1650256570000|2022-04-18 04:36:10|1342.18|1325.08|1342.13|1325.03|1342.18|1325.08|1342.01|1324.91|5
1650256580000|2022-04-18 04:36:20|1342.09|1324.99|1342.12|1325.02|1342.12|1325.02|1342.05|1324.95|4
1650256590000|2022-04-18 04:36:30|1342.14|1325.04|1342.49|1325.39|1342.71|1325.61|1342.08|1324.98|19
1650256600000|2022-04-18 04:36:40|1342.57|1325.47|1342.24|1325.14|1342.57|1325.47|1342.04|1324.94|7
1650256610000|2022-04-18 04:36:50|1342.26|1325.16|1342.27|1325.17|1342.27|1325.17|1342.24|1325.14|5
1650256620000|2022-04-18 04:37:00|1342.02|1324.92|1342.07|1324.97|1342.08|1324.98|1342.02|1324.92|7
1650256630000|2022-04-18 04:37:10|1342.1|1325|1342.07|1324.97|1342.1|1325|1342.07|1324.97|4
1650256640000|2022-04-18 04:37:20|1342.08|1324.98|1342.1|1325|1342.17|1325.07|1342.08|1324.98|9
1650256650000|2022-04-18 04:37:30|1342.08|1324.98|1342.02|1324.92|1342.13|1325.03|1342.02|1324.92|8
1650256660000|2022-04-18 04:37:40|1341.98|1324.88|1341.52|1324.42|1341.98|1324.88|1341.52|1324.42|3
1650256670000|2022-04-18 04:37:50|1341.07|1323.97|1340.35|1323.25|1341.07|1323.97|1340.32|1323.22|7
1650256680000|2022-04-18 04:38:00|1340.39|1323.29|1340.26|1323.16|1340.45|1323.35|1340.03|1322.93|11
1650256690000|2022-04-18 04:38:10|1340.41|1323.31|1340.38|1323.28|1340.41|1323.31|1340.09|1322.99|3
1650256700000|2022-04-18 04:38:20|1340.33|1323.23|1340.42|1323.32|1340.46|1323.36|1340.11|1323.01|8
1650256710000|2022-04-18 04:38:30|1340.34|1323.24|1340.08|1322.98|1340.34|1323.24|1340.08|1322.98|2
1650256720000|2022-04-18 04:38:40|1340.11|1323.01|1340.11|1323.01|1340.11|1323.01|1340.11|1323.01|1
1650256730000|2022-04-18 04:38:50|1340.1|1323|1340.22|1323.12|1340.22|1323.12|1340.09|1322.99|3
1650256740000|2022-04-18 04:39:00|1340.17|1323.07|1340.85|1323.75|1340.9|1323.8|1340.17|1323.07|19
1650256750000|2022-04-18 04:39:10|1340.89|1323.79|1341.28|1324.18|1341.35|1324.25|1340.86|1323.76|15
1650256760000|2022-04-18 04:39:20|1341.29|1324.19|1340.99|1323.89|1341.42|1324.32|1340.56|1323.46|16
1650256770000|2022-04-18 04:39:30|1341.07|1323.97|1340.9|1323.8|1341.07|1323.97|1340.85|1323.75|3
1650256780000|2022-04-18 04:39:40|1340.91|1323.81|1342.01|1324.91|1342.01|1324.91|1340.91|1323.81|13
1650256790000|2022-04-18 04:39:50|1342|1324.9|1342.83|1325.73|1342.83|1325.73|1342|1324.9|15
1650256800000|2022-04-18 04:40:00|1342.95|1325.85|1343.51|1326.41|1343.72|1326.62|1342.95|1325.85|24
1650256810000|2022-04-18 04:40:10|1343.7|1326.6|1345.4|1328.3|1345.4|1328.3|1343.7|1326.6|13
1650256820000|2022-04-18 04:40:20|1345.41|1328.31|1345.36|1328.26|1345.41|1328.31|1345.26|1328.16|9
1650256830000|2022-04-18 04:40:30|1345.44|1328.34|1345.61|1328.51|1345.63|1328.53|1345.44|1328.34|9
1650256840000|2022-04-18 04:40:40|1345.63|1328.53|1344.28|1327.18|1345.63|1328.53|1344.28|1327.18|16
1650256850000|2022-04-18 04:40:50|1344.27|1327.17|1343.22|1326.12|1344.32|1327.22|1343.22|1326.12|13
1650256860000|2022-04-18 04:41:00|1343.5|1326.4|1343.03|1325.93|1343.69|1326.59|1342.71|1325.61|14
1650256870000|2022-04-18 04:41:10|1342.91|1325.81|1341.82|1324.72|1343.55|1326.45|1341.7|1324.6|12
1650256880000|2022-04-18 04:41:20|1341.77|1324.67|1341.2|1324.1|1341.77|1324.67|1341.2|1324.1|8
1650256890000|2022-04-18 04:41:30|1341.27|1324.17|1341.48|1324.38|1341.48|1324.38|1341.27|1324.17|6
1650256900000|2022-04-18 04:41:40|1341.49|1324.39|1340.05|1322.95|1341.49|1324.39|1340.05|1322.95|6
1650256910000|2022-04-18 04:41:50|1340.04|1322.94|1339.97|1322.87|1340.05|1322.95|1339.95|1322.85|11
1650256920000|2022-04-18 04:42:00|1339.96|1322.86|1338.89|1321.79|1340.09|1322.99|1338.88|1321.78|16
1650256930000|2022-04-18 04:42:10|1338.78|1321.68|1337.86|1320.76|1338.93|1321.83|1337.66|1320.56|26
1650256940000|2022-04-18 04:42:20|1337.87|1320.77|1337.33|1320.23|1337.92|1320.82|1337.33|1320.23|18
1650256950000|2022-04-18 04:42:30|1337.32|1320.22|1337.07|1319.97|1337.32|1320.22|1337.07|1319.97|13
1650256960000|2022-04-18 04:42:40|1336.99|1319.89|1336.19|1319.09|1336.99|1319.89|1336.18|1319.08|18
1650256970000|2022-04-18 04:42:50|1336.18|1319.08|1336.14|1319.04|1336.22|1319.12|1336.08|1318.98|15
1650256980000|2022-04-18 04:43:00|1336.12|1319.02|1336.62|1319.52|1336.66|1319.56|1336|1318.9|16
1650256990000|2022-04-18 04:43:10|1336.58|1319.48|1337.13|1320.03|1337.13|1320.03|1336.34|1319.24|26
1650257000000|2022-04-18 04:43:20|1337.23|1320.13|1338.31|1321.21|1338.31|1321.21|1337.23|1320.13|20
1650257010000|2022-04-18 04:43:30|1338.44|1321.34|1340.36|1323.26|1340.36|1323.26|1338.44|1321.34|17
1650257020000|2022-04-18 04:43:40|1340.37|1323.27|1339.65|1322.55|1340.37|1323.27|1339.65|1322.55|4
1650257030000|2022-04-18 04:43:50|1339.05|1321.95|1339.05|1321.95|1339.47|1322.37|1339.05|1321.95|3
1650257040000|2022-04-18 04:44:00|1339.04|1321.94|1339.4|1322.3|1339.73|1322.63|1338.9|1321.8|13
1650257050000|2022-04-18 04:44:10|1339.05|1321.95|1339.58|1322.48|1340.02|1322.92|1339.05|1321.95|9
1650257070000|2022-04-18 04:44:30|1339.59|1322.49|1339.48|1322.38|1339.59|1322.49|1339.1|1322|3
1650257080000|2022-04-18 04:44:40|1339.76|1322.66|1339.93|1322.83|1339.93|1322.83|1339.74|1322.64|3
1650257090000|2022-04-18 04:44:50|1339.82|1322.72|1339.76|1322.66|1339.96|1322.86|1339.68|1322.58|7
1650257100000|2022-04-18 04:45:00|1339.84|1322.74|1340.4|1323.3|1340.4|1323.3|1339.69|1322.59|7
1650257110000|2022-04-18 04:45:10|1340.57|1323.47|1341.03|1323.93|1341.03|1323.93|1340.55|1323.45|17
1650257120000|2022-04-18 04:45:20|1341.01|1323.91|1341.07|1323.97|1341.07|1323.97|1340.97|1323.87|7
1650257130000|2022-04-18 04:45:30|1341.06|1323.96|1339.77|1322.67|1341.06|1323.96|1339.53|1322.43|22
1650257140000|2022-04-18 04:45:40|1339.81|1322.71|1339.81|1322.71|1339.81|1322.71|1339.77|1322.67|3
1650257150000|2022-04-18 04:45:50|1339.17|1322.07|1339.73|1322.63|1339.73|1322.63|1339.17|1322.07|13
1650257160000|2022-04-18 04:46:00|1339.83|1322.73|1339.96|1322.86|1339.99|1322.89|1339.83|1322.73|12
1650257170000|2022-04-18 04:46:10|1339.97|1322.87|1339.79|1322.69|1339.97|1322.87|1339.79|1322.69|11
1650257180000|2022-04-18 04:46:20|1339.74|1322.64|1339.89|1322.79|1339.9|1322.8|1339.74|1322.64|5
1650257190000|2022-04-18 04:46:30|1339.91|1322.81|1339.1|1322|1339.91|1322.81|1339.1|1322|12
1650257200000|2022-04-18 04:46:40|1339.25|1322.15|1338.48|1321.38|1339.25|1322.15|1338.48|1321.38|11
1650257210000|2022-04-18 04:46:50|1338.49|1321.39|1337.65|1320.55|1338.56|1321.46|1337.54|1320.44|19
1650257220000|2022-04-18 04:47:00|1337.42|1320.32|1337.05|1319.95|1337.53|1320.43|1336.95|1319.85|18
1650257230000|2022-04-18 04:47:10|1337.15|1320.05|1338.52|1321.42|1338.59|1321.49|1337.14|1320.04|16
1650257240000|2022-04-18 04:47:20|1338.51|1321.41|1339.06|1321.96|1339.08|1321.98|1338.51|1321.41|8
1650257250000|2022-04-18 04:47:30|1339|1321.9|1338.87|1321.77|1339|1321.9|1338.87|1321.77|6
1650257260000|2022-04-18 04:47:40|1338.85|1321.75|1339.23|1322.13|1339.23|1322.13|1338.84|1321.74|15
1650257270000|2022-04-18 04:47:50|1339.2|1322.1|1339.11|1322.01|1339.2|1322.1|1339.09|1321.99|7
1650257280000|2022-04-18 04:48:00|1339|1321.9|1339.06|1321.96|1339.06|1321.96|1338.96|1321.86|8
1650257290000|2022-04-18 04:48:10|1339.19|1322.09|1339.77|1322.67|1339.81|1322.71|1339.14|1322.04|11
1650257300000|2022-04-18 04:48:20|1339.75|1322.65|1339.79|1322.69|1339.82|1322.72|1339.72|1322.62|10
1650257310000|2022-04-18 04:48:30|1339.78|1322.68|1339.33|1322.23|1339.78|1322.68|1339.33|1322.23|4
1650257320000|2022-04-18 04:48:40|1339.38|1322.28|1339.49|1322.39|1339.61|1322.51|1339.13|1322.03|13
1650257330000|2022-04-18 04:48:50|1339.53|1322.43|1339.19|1322.09|1340.07|1322.97|1339.19|1322.09|19
1650257340000|2022-04-18 04:49:00|1339.16|1322.06|1338.16|1321.06|1339.16|1322.06|1338.16|1321.06|23
1650257350000|2022-04-18 04:49:10|1338.1|1321|1337.6|1320.5|1338.1|1321|1337.22|1320.12|11
1650257360000|2022-04-18 04:49:20|1337.05|1319.95|1338.09|1320.99|1338.09|1320.99|1337.05|1319.95|16
1650257370000|2022-04-18 04:49:30|1338.17|1321.07|1338.18|1321.08|1338.18|1321.08|1338.16|1321.06|3
1650257380000|2022-04-18 04:49:40|1338.39|1321.29|1338.39|1321.29|1338.39|1321.29|1338.39|1321.29|1
1650257390000|2022-04-18 04:49:50|1338.29|1321.19|1338.61|1321.51|1338.61|1321.51|1338.29|1321.19|4
1650257400000|2022-04-18 04:50:00|1338.72|1321.62|1339.41|1322.31|1339.41|1322.31|1338.67|1321.57|12
1650257410000|2022-04-18 04:50:10|1339.51|1322.41|1340.14|1323.04|1340.14|1323.04|1339.51|1322.41|9
1650257420000|2022-04-18 04:50:20|1340.16|1323.06|1340|1322.9|1340.21|1323.11|1339.95|1322.85|18
1650257430000|2022-04-18 04:50:30|1339.99|1322.89|1339.92|1322.82|1339.99|1322.89|1339.9|1322.8|10
1650257440000|2022-04-18 04:50:40|1339.91|1322.81|1340.05|1322.95|1340.07|1322.97|1339.91|1322.81|4
1650257450000|2022-04-18 04:50:50|1340.08|1322.98|1340.7|1323.6|1340.95|1323.85|1340.07|1322.97|16
1650257460000|2022-04-18 04:51:00|1340.63|1323.53|1340.09|1322.99|1340.7|1323.6|1340.09|1322.99|7
1650257470000|2022-04-18 04:51:10|1340.12|1323.02|1340.53|1323.43|1340.53|1323.43|1340.12|1323.02|5
1650257480000|2022-04-18 04:51:20|1340.47|1323.37|1340.93|1323.83|1341.16|1324.06|1340.43|1323.33|10
1650257490000|2022-04-18 04:51:30|1341.01|1323.91|1340.91|1323.81|1341.01|1323.91|1340.89|1323.79|17
1650257500000|2022-04-18 04:51:40|1340.92|1323.82|1341.07|1323.97|1341.08|1323.98|1340.92|1323.82|8
1650257510000|2022-04-18 04:51:50|1341.25|1324.15|1342|1324.9|1342|1324.9|1341.25|1324.15|4
1650257520000|2022-04-18 04:52:00|1342.02|1324.92|1340.47|1323.37|1342.08|1324.98|1340.47|1323.37|16
1650257530000|2022-04-18 04:52:10|1340.39|1323.29|1341.09|1323.99|1341.14|1324.04|1340.32|1323.22|15
1650257540000|2022-04-18 04:52:20|1341.1|1324|1340.96|1323.86|1341.28|1324.18|1340.91|1323.81|17
1650257550000|2022-04-18 04:52:30|1340.95|1323.85|1340.91|1323.81|1340.99|1323.89|1340.84|1323.74|11
1650257560000|2022-04-18 04:52:40|1340.74|1323.64|1339.58|1322.48|1340.74|1323.64|1339.49|1322.39|17
1650257570000|2022-04-18 04:52:50|1339.57|1322.47|1339.43|1322.33|1339.66|1322.56|1339.38|1322.28|15
1650257580000|2022-04-18 04:53:00|1339.42|1322.32|1339.13|1322.03|1339.42|1322.32|1338.56|1321.46|16
1650257590000|2022-04-18 04:53:10|1339.14|1322.04|1340.22|1323.12|1340.28|1323.18|1339.14|1322.04|15
1650257600000|2022-04-18 04:53:20|1340.18|1323.08|1339.45|1322.35|1340.18|1323.08|1339.38|1322.28|16
1650257610000|2022-04-18 04:53:30|1339.29|1322.19|1338.83|1321.73|1339.29|1322.19|1338.48|1321.38|22
1650257620000|2022-04-18 04:53:40|1338.81|1321.71|1338.82|1321.72|1338.96|1321.86|1338.8|1321.7|8
1650257630000|2022-04-18 04:53:50|1338.46|1321.36|1338.26|1321.16|1338.88|1321.78|1338.26|1321.16|13
1650257640000|2022-04-18 04:54:00|1338.25|1321.15|1339.49|1322.39|1339.62|1322.52|1338.18|1321.08|25
1650257650000|2022-04-18 04:54:10|1339.74|1322.64|1339.05|1321.95|1339.75|1322.65|1339.03|1321.93|22
1650257660000|2022-04-18 04:54:20|1339.28|1322.18|1339.23|1322.13|1339.28|1322.18|1339.05|1321.95|11
1650257670000|2022-04-18 04:54:30|1339.25|1322.15|1339.52|1322.42|1339.52|1322.42|1339.03|1321.93|17
1650257680000|2022-04-18 04:54:40|1339.29|1322.19|1339.12|1322.02|1339.3|1322.2|1339.07|1321.97|16
1650257690000|2022-04-18 04:54:50|1339.21|1322.11|1339.33|1322.23|1339.33|1322.23|1339.1|1322|12
1650257700000|2022-04-18 04:55:00|1339.39|1322.29|1339.35|1322.25|1339.39|1322.29|1339.31|1322.21|13
1650257710000|2022-04-18 04:55:10|1339.36|1322.26|1339.21|1322.11|1339.37|1322.27|1339.21|1322.11|3
1650257720000|2022-04-18 04:55:20|1339.2|1322.1|1339.75|1322.65|1339.75|1322.65|1339.2|1322.1|5
1650257730000|2022-04-18 04:55:30|1339.99|1322.89|1339.61|1322.51|1339.99|1322.89|1339.57|1322.47|19
1650257740000|2022-04-18 04:55:40|1339.63|1322.53|1339.3|1322.2|1339.63|1322.53|1339.25|1322.15|13
1650257750000|2022-04-18 04:55:50|1339.39|1322.29|1338.32|1321.22|1339.39|1322.29|1338.32|1321.22|19
1650257760000|2022-04-18 04:56:00|1338.38|1321.28|1338.81|1321.71|1338.81|1321.71|1338.04|1320.94|20
1650257770000|2022-04-18 04:56:10|1339.22|1322.12|1339.39|1322.29|1339.54|1322.44|1339.16|1322.06|14
1650257780000|2022-04-18 04:56:20|1339.38|1322.28|1339.42|1322.32|1339.5|1322.4|1339.38|1322.28|5
1650257790000|2022-04-18 04:56:30|1339.41|1322.31|1339.35|1322.25|1339.6|1322.5|1339.35|1322.25|13
1650257800000|2022-04-18 04:56:40|1339.29|1322.19|1339.57|1322.47|1339.65|1322.55|1339.29|1322.19|16
1650257810000|2022-04-18 04:56:50|1339.63|1322.53|1339.16|1322.06|1339.64|1322.54|1338.87|1321.77|19
1650257820000|2022-04-18 04:57:00|1339.14|1322.04|1339.58|1322.48|1339.59|1322.49|1339.09|1321.99|14
1650257830000|2022-04-18 04:57:10|1339.55|1322.45|1338.93|1321.83|1339.55|1322.45|1338.92|1321.82|15
1650257840000|2022-04-18 04:57:20|1338.97|1321.87|1337.69|1320.59|1338.97|1321.87|1337.69|1320.59|22
1650257850000|2022-04-18 04:57:30|1337.67|1320.57|1337.36|1320.26|1337.67|1320.57|1336.74|1319.64|17
1650257860000|2022-04-18 04:57:40|1337.35|1320.25|1337.05|1319.95|1337.35|1320.25|1336.64|1319.54|15
1650257870000|2022-04-18 04:57:50|1337.09|1319.99|1337.12|1320.02|1337.36|1320.26|1336.73|1319.63|14
1650257880000|2022-04-18 04:58:00|1337.16|1320.06|1336.92|1319.82|1337.21|1320.11|1336.91|1319.81|14
1650257890000|2022-04-18 04:58:10|1336.94|1319.84|1337.14|1320.04|1337.19|1320.09|1336.93|1319.83|15
1650257900000|2022-04-18 04:58:20|1337.13|1320.03|1337.31|1320.21|1337.31|1320.21|1337.13|1320.03|10
1650257910000|2022-04-18 04:58:30|1337.36|1320.26|1337.36|1320.26|1337.42|1320.32|1337.26|1320.16|14
1650257920000|2022-04-18 04:58:40|1337.3|1320.2|1337.2|1320.1|1337.36|1320.26|1337.2|1320.1|14
1650257930000|2022-04-18 04:58:50|1337.23|1320.13|1337.09|1319.99|1337.23|1320.13|1337.09|1319.99|7
1650257940000|2022-04-18 04:59:00|1337.08|1319.98|1336.65|1319.55|1337.08|1319.98|1336.54|1319.44|21
1650257950000|2022-04-18 04:59:10|1336.34|1319.24|1336.3|1319.2|1336.72|1319.62|1336.3|1319.2|4
1650257960000|2022-04-18 04:59:20|1336.52|1319.42|1336.3|1319.2|1336.65|1319.55|1335.49|1318.39|29
1650257970000|2022-04-18 04:59:30|1336.28|1319.18|1336.73|1319.63|1336.77|1319.67|1336.2|1319.1|12
1650257980000|2022-04-18 04:59:40|1336.66|1319.56|1336.64|1319.54|1336.66|1319.56|1336.64|1319.54|2
1650257990000|2022-04-18 04:59:50|1336.68|1319.58|1336.19|1319.09|1336.92|1319.82|1336.19|1319.09|10
1650258000000|2022-04-18 05:00:00|1336.51|1319.41|1334.28|1317.18|1336.51|1319.41|1334.21|1317.11|25
1650258010000|2022-04-18 05:00:10|1334.21|1317.11|1333.41|1316.31|1334.22|1317.12|1333.03|1315.93|34
1650258020000|2022-04-18 05:00:20|1333.52|1316.42|1335.25|1318.15|1335.54|1318.44|1333.52|1316.42|23
1650258030000|2022-04-18 05:00:30|1335.26|1318.16|1334.94|1317.84|1335.76|1318.66|1334.9|1317.8|14
1650258040000|2022-04-18 05:00:40|1334.96|1317.86|1335.62|1318.52|1335.62|1318.52|1334.94|1317.84|9
1650258050000|2022-04-18 05:00:50|1335.44|1318.34|1334.48|1317.38|1335.44|1318.34|1334.2|1317.1|17
1650258060000|2022-04-18 05:01:00|1334.49|1317.39|1335.1|1318|1335.28|1318.18|1334.04|1316.94|25
1650258070000|2022-04-18 05:01:10|1335.01|1317.91|1335.01|1317.91|1335.05|1317.95|1334.99|1317.89|5
1650258080000|2022-04-18 05:01:20|1335.07|1317.97|1335.05|1317.95|1335.09|1317.99|1335.03|1317.93|6
1650258090000|2022-04-18 05:01:30|1335.14|1318.04|1334.85|1317.75|1335.22|1318.12|1334.84|1317.74|4
1650258100000|2022-04-18 05:01:40|1334.87|1317.77|1335.27|1318.17|1335.53|1318.43|1334.87|1317.77|26
1650258110000|2022-04-18 05:01:50|1335.26|1318.16|1335.34|1318.24|1335.34|1318.24|1335.25|1318.15|6
1650258120000|2022-04-18 05:02:00|1335.33|1318.23|1336.08|1318.98|1336.35|1319.25|1335.32|1318.22|15
1650258130000|2022-04-18 05:02:10|1336.1|1319|1336.99|1319.89|1336.99|1319.89|1336.04|1318.94|12
1650258140000|2022-04-18 05:02:20|1337.06|1319.96|1337.06|1319.96|1337.06|1319.96|1337.06|1319.96|1
1650258150000|2022-04-18 05:02:30|1337.09|1319.99|1337.09|1319.99|1337.09|1319.99|1337.09|1319.99|1
1650258160000|2022-04-18 05:02:40|1337.07|1319.97|1337.07|1319.97|1337.07|1319.97|1337.07|1319.97|1
1650258170000|2022-04-18 05:02:50|1337.08|1319.98|1337.09|1319.99|1337.09|1319.99|1337.08|1319.98|2
1650258180000|2022-04-18 05:03:00|1337.08|1319.98|1337.74|1320.64|1337.74|1320.64|1337.08|1319.98|10
1650258190000|2022-04-18 05:03:10|1337.87|1320.77|1337.81|1320.71|1337.93|1320.83|1337.81|1320.71|5
1650258200000|2022-04-18 05:03:20|1337.34|1320.24|1337.06|1319.96|1337.34|1320.24|1337.03|1319.93|17
1650258210000|2022-04-18 05:03:30|1336.83|1319.73|1335.57|1318.47|1336.83|1319.73|1335.31|1318.21|23
1650258220000|2022-04-18 05:03:40|1335|1317.9|1333.09|1315.99|1335|1317.9|1333.09|1315.99|18
1650258230000|2022-04-18 05:03:50|1333.19|1316.09|1333.86|1316.76|1333.88|1316.78|1332.91|1315.81|6
1650258240000|2022-04-18 05:04:00|1333.66|1316.56|1333.47|1316.37|1333.66|1316.56|1333.47|1316.37|5
1650258250000|2022-04-18 05:04:10|1333.56|1316.46|1334.14|1317.04|1334.18|1317.08|1333.56|1316.46|13
1650258260000|2022-04-18 05:04:20|1334.13|1317.03|1333.96|1316.86|1334.39|1317.29|1333.78|1316.68|12
1650258270000|2022-04-18 05:04:30|1333.95|1316.85|1333.83|1316.73|1334.23|1317.13|1333.75|1316.65|13
1650258280000|2022-04-18 05:04:40|1333.8|1316.7|1333.89|1316.79|1333.93|1316.83|1333.75|1316.65|13
1650258290000|2022-04-18 05:04:50|1333.86|1316.76|1333.56|1316.46|1333.92|1316.82|1333.5|1316.4|9
1650258300000|2022-04-18 05:05:00|1333.53|1316.43|1333.3|1316.2|1333.59|1316.49|1333.3|1316.2|6
1650258310000|2022-04-18 05:05:10|1333.38|1316.28|1334.02|1316.92|1334.02|1316.92|1333.38|1316.28|9
1650258320000|2022-04-18 05:05:20|1334.11|1317.01|1330.3|1313.2|1334.11|1317.01|1330.3|1313.2|30
1650258330000|2022-04-18 05:05:30|1330.29|1313.19|1325.02|1307.92|1330.66|1313.56|1324.82|1307.72|34
1650258340000|2022-04-18 05:05:40|1324.98|1307.88|1328.13|1311.03|1328.17|1311.07|1324.84|1307.74|35
1650258350000|2022-04-18 05:05:50|1328.3|1311.2|1327.88|1310.78|1328.31|1311.21|1327.25|1310.15|27
1650258360000|2022-04-18 05:06:00|1327.89|1310.79|1327.17|1310.07|1328.18|1311.08|1326.91|1309.81|17
1650258370000|2022-04-18 05:06:10|1327.21|1310.11|1326.85|1309.75|1327.21|1310.11|1326.57|1309.47|18
1650258380000|2022-04-18 05:06:20|1326.88|1309.78|1331.35|1314.25|1331.47|1314.37|1326.77|1309.67|31
1650258390000|2022-04-18 05:06:30|1331.27|1314.17|1330.17|1313.07|1331.27|1314.17|1329.68|1312.58|29
1650258400000|2022-04-18 05:06:40|1330.69|1313.59|1329.98|1312.88|1330.73|1313.63|1329.7|1312.6|24
1650258410000|2022-04-18 05:06:50|1330.18|1313.08|1330.36|1313.26|1330.53|1313.43|1330.02|1312.92|32
1650258420000|2022-04-18 05:07:00|1330.46|1313.36|1330.72|1313.62|1330.72|1313.62|1330.46|1313.36|19
1650258430000|2022-04-18 05:07:10|1330.58|1313.48|1330.65|1313.55|1330.96|1313.86|1330.58|1313.48|17
1650258440000|2022-04-18 05:07:20|1330.48|1313.38|1329.36|1312.26|1330.65|1313.55|1329.08|1311.98|18
1650258450000|2022-04-18 05:07:30|1329.35|1312.25|1329.65|1312.55|1330.04|1312.94|1329.34|1312.24|13
1650258460000|2022-04-18 05:07:40|1330.02|1312.92|1330.43|1313.33|1330.43|1313.33|1329.9|1312.8|10
1650258470000|2022-04-18 05:07:50|1330.42|1313.32|1329.22|1312.12|1330.73|1313.63|1328.99|1311.89|25
1650258480000|2022-04-18 05:08:00|1329.21|1312.11|1329.64|1312.54|1329.74|1312.64|1329.07|1311.97|11
1650258490000|2022-04-18 05:08:10|1328.9|1311.8|1328.63|1311.53|1328.9|1311.8|1327.68|1310.58|17
1650258500000|2022-04-18 05:08:20|1328.61|1311.51|1329.38|1312.28|1329.38|1312.28|1328.52|1311.42|23
1650258510000|2022-04-18 05:08:30|1329.2|1312.1|1329.94|1312.84|1330.27|1313.17|1329.05|1311.95|19
1650258520000|2022-04-18 05:08:40|1329.91|1312.81|1330.09|1312.99|1330.57|1313.47|1329.89|1312.79|18
1650258530000|2022-04-18 05:08:50|1330.1|1313|1330.04|1312.94|1330.2|1313.1|1330.04|1312.94|8
1650258540000|2022-04-18 05:09:00|1330.02|1312.92|1330.05|1312.95|1330.07|1312.97|1329.98|1312.88|10
1650258550000|2022-04-18 05:09:10|1329.94|1312.84|1329.96|1312.86|1329.96|1312.86|1329.94|1312.84|2
1650258560000|2022-04-18 05:09:20|1330.01|1312.91|1330.04|1312.94|1330.05|1312.95|1330.01|1312.91|8
1650258570000|2022-04-18 05:09:30|1330.03|1312.93|1330.71|1313.61|1330.76|1313.66|1330.02|1312.92|12
1650258580000|2022-04-18 05:09:40|1330.67|1313.57|1330.29|1313.19|1330.78|1313.68|1330.2|1313.1|20
1650258590000|2022-04-18 05:09:50|1330.23|1313.13|1329.51|1312.41|1330.23|1313.13|1329.25|1312.15|15
1650258600000|2022-04-18 05:10:00|1329.49|1312.39|1330.68|1313.58|1330.73|1313.63|1329.22|1312.12|32
1650258610000|2022-04-18 05:10:10|1330.08|1312.98|1331.12|1314.02|1331.12|1314.02|1330.08|1312.98|17
1650258620000|2022-04-18 05:10:20|1331.21|1314.11|1332.9|1315.8|1332.9|1315.8|1331.11|1314.01|20
1650258630000|2022-04-18 05:10:30|1333.05|1315.95|1333.65|1316.55|1333.67|1316.57|1333.05|1315.95|16
1650258640000|2022-04-18 05:10:40|1333.67|1316.57|1332.72|1315.62|1333.77|1316.67|1332.72|1315.62|26
1650258650000|2022-04-18 05:10:50|1332.29|1315.19|1332.65|1315.55|1332.89|1315.79|1332.2|1315.1|20
1650258660000|2022-04-18 05:11:00|1332.71|1315.61|1333.15|1316.05|1333.15|1316.05|1332.71|1315.61|7
1650258670000|2022-04-18 05:11:10|1333.14|1316.04|1333.59|1316.49|1333.64|1316.54|1333.14|1316.04|10
1650258680000|2022-04-18 05:11:20|1333.97|1316.87|1334.23|1317.13|1334.23|1317.13|1333.94|1316.84|18
1650258690000|2022-04-18 05:11:30|1334.1|1317|1333.71|1316.61|1334.1|1317|1333.71|1316.61|9
1650258700000|2022-04-18 05:11:40|1333.72|1316.62|1333.96|1316.86|1333.96|1316.86|1333.69|1316.59|10
1650258710000|2022-04-18 05:11:50|1333.98|1316.88|1333.98|1316.88|1333.98|1316.88|1333.98|1316.88|1
1650258720000|2022-04-18 05:12:00|1334.42|1317.32|1334.46|1317.36|1334.47|1317.37|1334.31|1317.21|12
1650258730000|2022-04-18 05:12:10|1334.6|1317.5|1334.28|1317.18|1334.69|1317.59|1334.06|1316.96|23
1650258740000|2022-04-18 05:12:20|1334.3|1317.2|1334.21|1317.11|1334.4|1317.3|1334.21|1317.11|11
1650258750000|2022-04-18 05:12:30|1334.22|1317.12|1334.54|1317.44|1334.6|1317.5|1334.21|1317.11|14
1650258760000|2022-04-18 05:12:40|1334.5|1317.4|1334.07|1316.97|1334.52|1317.42|1334.03|1316.93|6
1650258770000|2022-04-18 05:12:50|1334.03|1316.93|1333.93|1316.83|1334.07|1316.97|1333.8|1316.7|11
1650258780000|2022-04-18 05:13:00|1333.98|1316.88|1333.94|1316.84|1333.98|1316.88|1333.94|1316.84|4
1650258790000|2022-04-18 05:13:10|1333.95|1316.85|1334|1316.9|1334|1316.9|1333.95|1316.85|3
1650258800000|2022-04-18 05:13:20|1334.02|1316.92|1334.1|1317|1334.1|1317|1334.02|1316.92|6
1650258810000|2022-04-18 05:13:30|1334.11|1317.01|1334.13|1317.03|1334.13|1317.03|1334.08|1316.98|7
1650258820000|2022-04-18 05:13:40|1334.12|1317.02|1334.03|1316.93|1334.14|1317.04|1334.03|1316.93|5
1650258830000|2022-04-18 05:13:50|1334.01|1316.91|1334.01|1316.91|1334.01|1316.91|1334.01|1316.91|1
1650258840000|2022-04-18 05:14:00|1334.03|1316.93|1334.09|1316.99|1334.1|1317|1333.95|1316.85|8
1650258850000|2022-04-18 05:14:10|1334.1|1317|1334.58|1317.48|1334.58|1317.48|1334.1|1317|10
1650258860000|2022-04-18 05:14:20|1334.66|1317.56|1334.71|1317.61|1334.71|1317.61|1334.58|1317.48|7
1650258870000|2022-04-18 05:14:30|1334.78|1317.68|1335.61|1318.51|1335.73|1318.63|1334.7|1317.6|18
1650258880000|2022-04-18 05:14:40|1335.59|1318.49|1335.91|1318.81|1335.92|1318.82|1335.59|1318.49|8
1650258890000|2022-04-18 05:14:50|1335.94|1318.84|1336.01|1318.91|1336.04|1318.94|1335.61|1318.51|6
1650258900000|2022-04-18 05:15:00|1335.8|1318.7|1336.9|1319.8|1336.92|1319.82|1335.73|1318.63|23
1650258910000|2022-04-18 05:15:10|1336.92|1319.82|1338.78|1321.68|1338.89|1321.79|1336.92|1319.82|26
1650258920000|2022-04-18 05:15:20|1338.74|1321.64|1339.18|1322.08|1339.18|1322.08|1338.15|1321.05|21
1650258930000|2022-04-18 05:15:30|1339.48|1322.38|1339.7|1322.6|1339.7|1322.6|1339.45|1322.35|16
1650258940000|2022-04-18 05:15:40|1339.71|1322.61|1339.72|1322.62|1339.73|1322.63|1339.7|1322.6|5
1650258950000|2022-04-18 05:15:50|1339.66|1322.56|1339.63|1322.53|1339.74|1322.64|1339.62|1322.52|6
1650258960000|2022-04-18 05:16:00|1339.45|1322.35|1340.05|1322.95|1340.05|1322.95|1339.45|1322.35|10
1650258970000|2022-04-18 05:16:10|1340.02|1322.92|1340.07|1322.97|1340.07|1322.97|1340.02|1322.92|4
1650258980000|2022-04-18 05:16:20|1339.98|1322.88|1340.36|1323.26|1340.36|1323.26|1339.98|1322.88|6
1650258990000|2022-04-18 05:16:30|1340.42|1323.32|1340.24|1323.14|1340.42|1323.32|1340.2|1323.1|4
1650259000000|2022-04-18 05:16:40|1340.88|1323.78|1340.75|1323.65|1340.9|1323.8|1340.75|1323.65|4
1650259010000|2022-04-18 05:16:50|1340.84|1323.74|1340.99|1323.89|1340.99|1323.89|1340.84|1323.74|6
1650259020000|2022-04-18 05:17:00|1340.97|1323.87|1341.04|1323.94|1341.04|1323.94|1340.97|1323.87|5
1650259030000|2022-04-18 05:17:10|1341.05|1323.95|1341|1323.9|1341.05|1323.95|1341|1323.9|7
1650259040000|2022-04-18 05:17:20|1340.89|1323.79|1340.88|1323.78|1340.96|1323.86|1340.78|1323.68|7
1650259050000|2022-04-18 05:17:30|1340.89|1323.79|1340.88|1323.78|1340.89|1323.79|1340.88|1323.78|2
1650259060000|2022-04-18 05:17:40|1340.96|1323.86|1340.88|1323.78|1340.96|1323.86|1340.88|1323.78|2
1650259070000|2022-04-18 05:17:50|1340.74|1323.64|1340.88|1323.78|1340.9|1323.8|1340.74|1323.64|4
1650259080000|2022-04-18 05:18:00|1340.9|1323.8|1341.69|1324.59|1341.69|1324.59|1340.86|1323.76|17
1650259090000|2022-04-18 05:18:10|1341.7|1324.6|1341.69|1324.59|1341.7|1324.6|1341.69|1324.59|2
1650259100000|2022-04-18 05:18:20|1341.7|1324.6|1341.7|1324.6|1341.7|1324.6|1341.7|1324.6|1
1650259110000|2022-04-18 05:18:30|1341.69|1324.59|1341.69|1324.59|1341.7|1324.6|1341.69|1324.59|3
1650259120000|2022-04-18 05:18:40|1341.73|1324.63|1341.73|1324.63|1341.73|1324.63|1341.73|1324.63|1
1650259130000|2022-04-18 05:18:50|1341.74|1324.64|1341.76|1324.66|1341.76|1324.66|1341.74|1324.64|2
1650259140000|2022-04-18 05:19:00|1341.69|1324.59|1341.69|1324.59|1341.69|1324.59|1341.69|1324.59|1
1650259150000|2022-04-18 05:19:10|1341.72|1324.62|1341.69|1324.59|1341.72|1324.62|1341.69|1324.59|2
1650259160000|2022-04-18 05:19:20|1341.83|1324.73|1341.97|1324.87|1341.97|1324.87|1341.77|1324.67|5
1650259170000|2022-04-18 05:19:30|1341.87|1324.77|1341.92|1324.82|1341.92|1324.82|1341.87|1324.77|6
1650259180000|2022-04-18 05:19:40|1341.96|1324.86|1342.47|1325.37|1342.47|1325.37|1341.96|1324.86|8
1650259190000|2022-04-18 05:19:50|1342.57|1325.47|1342.4|1325.3|1342.59|1325.49|1342.4|1325.3|5
1650259200000|2022-04-18 05:20:00|1342.75|1325.65|1342.75|1325.65|1342.75|1325.65|1342.75|1325.65|1
1650259210000|2022-04-18 05:20:10|1342.24|1325.14|1341.74|1324.64|1342.24|1325.14|1341.59|1324.49|9
1650259220000|2022-04-18 05:20:20|1341.64|1324.54|1341.44|1324.34|1341.7|1324.6|1341.44|1324.34|10
1650259230000|2022-04-18 05:20:30|1341.45|1324.35|1341.9|1324.8|1341.9|1324.8|1341.27|1324.17|11
1650259240000|2022-04-18 05:20:40|1341.88|1324.78|1341.87|1324.77|1341.88|1324.78|1341.83|1324.73|4
1650259250000|2022-04-18 05:20:50|1341.92|1324.82|1342.01|1324.91|1342.05|1324.95|1341.87|1324.77|8
1650259260000|2022-04-18 05:21:00|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1
1650259270000|2022-04-18 05:21:10|1342.05|1324.95|1342.05|1324.95|1342.05|1324.95|1341.86|1324.76|5
1650259280000|2022-04-18 05:21:20|1342.01|1324.91|1342.02|1324.92|1342.02|1324.92|1342|1324.9|4
1650259290000|2022-04-18 05:21:30|1342.05|1324.95|1341.55|1324.45|1342.2|1325.1|1341.55|1324.45|12
1650259300000|2022-04-18 05:21:40|1341.51|1324.41|1341.44|1324.34|1341.59|1324.49|1341.19|1324.09|11
1650259310000|2022-04-18 05:21:50|1341.59|1324.49|1341.19|1324.09|1341.81|1324.71|1341.19|1324.09|8
1650259330000|2022-04-18 05:22:10|1341.42|1324.32|1341.42|1324.32|1341.46|1324.36|1341.41|1324.31|5
1650259340000|2022-04-18 05:22:20|1341.41|1324.31|1341.41|1324.31|1341.46|1324.36|1341.41|1324.31|4
1650259350000|2022-04-18 05:22:30|1341.19|1324.09|1341.19|1324.09|1341.19|1324.09|1341.19|1324.09|1
1650259360000|2022-04-18 05:22:40|1341.22|1324.12|1341.25|1324.15|1341.25|1324.15|1341.22|1324.12|2
1650259370000|2022-04-18 05:22:50|1341.26|1324.16|1341.19|1324.09|1341.27|1324.17|1341.19|1324.09|7
1650259380000|2022-04-18 05:23:00|1341.16|1324.06|1341.16|1324.06|1341.16|1324.06|1341.16|1324.06|1
1650259390000|2022-04-18 05:23:10|1341.09|1323.99|1340.52|1323.42|1341.09|1323.99|1340.3|1323.2|6
1650259400000|2022-04-18 05:23:20|1340.71|1323.61|1340.48|1323.38|1340.82|1323.72|1340.48|1323.38|9
1650259410000|2022-04-18 05:23:30|1340.49|1323.39|1340.93|1323.83|1340.99|1323.89|1340.49|1323.39|10
1650259420000|2022-04-18 05:23:40|1340.99|1323.89|1341.05|1323.95|1341.05|1323.95|1340.97|1323.87|5
1650259440000|2022-04-18 05:24:00|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1
1650259460000|2022-04-18 05:24:20|1341.03|1323.93|1341.06|1323.96|1341.06|1323.96|1341.03|1323.93|2
1650259470000|2022-04-18 05:24:30|1341.2|1324.1|1341.01|1323.91|1341.2|1324.1|1341.01|1323.91|3
1650259480000|2022-04-18 05:24:40|1341.03|1323.93|1340.41|1323.31|1341.03|1323.93|1340.41|1323.31|4
1650259490000|2022-04-18 05:24:50|1340.46|1323.36|1340.46|1323.36|1340.46|1323.36|1340.46|1323.36|1
1650259500000|2022-04-18 05:25:00|1340.49|1323.39|1340.29|1323.19|1340.49|1323.39|1340.29|1323.19|3
1650259510000|2022-04-18 05:25:10|1340.37|1323.27|1340.29|1323.19|1340.37|1323.27|1340.29|1323.19|2
1650259530000|2022-04-18 05:25:30|1340.26|1323.16|1340.26|1323.16|1340.26|1323.16|1340.26|1323.16|1
1650259540000|2022-04-18 05:25:40|1340.28|1323.18|1340.28|1323.18|1340.28|1323.18|1340.28|1323.18|1
1650259550000|2022-04-18 05:25:50|1340.27|1323.17|1340.06|1322.96|1340.27|1323.17|1339.91|1322.81|13
1650259560000|2022-04-18 05:26:00|1340.08|1322.98|1340.08|1322.98|1340.08|1322.98|1339.91|1322.81|7
1650259570000|2022-04-18 05:26:10|1340.05|1322.95|1340.02|1322.92|1340.06|1322.96|1340.02|1322.92|13
1650259580000|2022-04-18 05:26:20|1340.06|1322.96|1340.22|1323.12|1340.22|1323.12|1340.02|1322.92|10
1650259600000|2022-04-18 05:26:40|1340.06|1322.96|1339.94|1322.84|1340.06|1322.96|1339.94|1322.84|4
1650259610000|2022-04-18 05:26:50|1339.97|1322.87|1339.97|1322.87|1339.97|1322.87|1339.97|1322.87|1
1650259620000|2022-04-18 05:27:00|1339.9|1322.8|1339.35|1322.25|1339.9|1322.8|1339.14|1322.04|7
1650259630000|2022-04-18 05:27:10|1339.36|1322.26|1339.36|1322.26|1339.36|1322.26|1339.36|1322.26|1
1650259640000|2022-04-18 05:27:20|1339.07|1321.97|1339.04|1321.94|1339.21|1322.11|1338.99|1321.89|9
1650259650000|2022-04-18 05:27:30|1339.03|1321.93|1339.05|1321.95|1339.64|1322.54|1339.03|1321.93|9
1650259660000|2022-04-18 05:27:40|1339.23|1322.13|1339.2|1322.1|1339.52|1322.42|1339.2|1322.1|3
1650259670000|2022-04-18 05:27:50|1339.11|1322.01|1339.13|1322.03|1339.52|1322.42|1339.1|1322|7
1650259680000|2022-04-18 05:28:00|1339.11|1322.01|1339.73|1322.63|1339.78|1322.68|1339.11|1322.01|14
1650259690000|2022-04-18 05:28:10|1339.71|1322.61|1339.86|1322.76|1339.88|1322.78|1339.71|1322.61|10
1650259700000|2022-04-18 05:28:20|1339.87|1322.77|1339.6|1322.5|1339.87|1322.77|1339.6|1322.5|10
1650259710000|2022-04-18 05:28:30|1339.84|1322.74|1340.28|1323.18|1340.28|1323.18|1339.84|1322.74|8
1650259720000|2022-04-18 05:28:40|1340.29|1323.19|1340.48|1323.38|1340.48|1323.38|1339.97|1322.87|10
1650259730000|2022-04-18 05:28:50|1340.49|1323.39|1341.96|1324.86|1341.96|1324.86|1340.49|1323.39|13
1650259740000|2022-04-18 05:29:00|1341.94|1324.84|1342.22|1325.12|1342.74|1325.64|1341.94|1324.84|21
1650259750000|2022-04-18 05:29:10|1342.15|1325.05|1342.15|1325.05|1342.15|1325.05|1342.15|1325.05|1
1650259760000|2022-04-18 05:29:20|1342.22|1325.12|1342.04|1324.94|1342.24|1325.14|1342|1324.9|15
1650259770000|2022-04-18 05:29:30|1342.05|1324.95|1341.94|1324.84|1342.06|1324.96|1341.94|1324.84|17
1650259780000|2022-04-18 05:29:40|1341.96|1324.86|1342.07|1324.97|1342.07|1324.97|1341.96|1324.86|9
1650259790000|2022-04-18 05:29:50|1342.04|1324.94|1342.13|1325.03|1342.13|1325.03|1341.98|1324.88|17
1650259800000|2022-04-18 05:30:00|1342.2|1325.1|1342.27|1325.17|1342.34|1325.24|1342.14|1325.04|4
1650259810000|2022-04-18 05:30:10|1342.15|1325.05|1341.26|1324.16|1342.15|1325.05|1341.16|1324.06|18
1650259820000|2022-04-18 05:30:20|1341.23|1324.13|1341.73|1324.63|1341.73|1324.63|1340.88|1323.78|23
1650259830000|2022-04-18 05:30:30|1341.75|1324.65|1341.84|1324.74|1341.87|1324.77|1341.75|1324.65|8
1650259840000|2022-04-18 05:30:40|1341.49|1324.39|1341.52|1324.42|1341.52|1324.42|1341.49|1324.39|4
1650259850000|2022-04-18 05:30:50|1341.5|1324.4|1340.59|1323.49|1341.84|1324.74|1340.51|1323.41|22
1650259860000|2022-04-18 05:31:00|1340.51|1323.41|1340.6|1323.5|1340.71|1323.61|1340.09|1322.99|19
1650259870000|2022-04-18 05:31:10|1340.22|1323.12|1339.12|1322.02|1340.28|1323.18|1339.12|1322.02|7
1650259880000|2022-04-18 05:31:20|1339.1|1322|1339.1|1322|1339.1|1322|1339.1|1322|1
1650259900000|2022-04-18 05:31:40|1339.74|1322.64|1337.99|1320.89|1339.74|1322.64|1337.93|1320.83|10
1650259910000|2022-04-18 05:31:50|1337.93|1320.83|1337.77|1320.67|1337.99|1320.89|1337.32|1320.22|10
1650259920000|2022-04-18 05:32:00|1338|1320.9|1338.69|1321.59|1338.69|1321.59|1337.87|1320.77|12
1650259930000|2022-04-18 05:32:10|1338.73|1321.63|1338.5|1321.4|1338.73|1321.63|1338.5|1321.4|3
1650259940000|2022-04-18 05:32:20|1338.51|1321.41|1338.51|1321.41|1338.53|1321.43|1338.51|1321.41|5
1650259950000|2022-04-18 05:32:30|1338.53|1321.43|1338.75|1321.65|1338.79|1321.69|1338.52|1321.42|10
1650259960000|2022-04-18 05:32:40|1338.76|1321.66|1338.54|1321.44|1338.77|1321.67|1338.54|1321.44|5
1650259970000|2022-04-18 05:32:50|1339.06|1321.96|1339|1321.9|1339.15|1322.05|1338.89|1321.79|6
1650259980000|2022-04-18 05:33:00|1338.91|1321.81|1338.85|1321.75|1339.02|1321.92|1338.85|1321.75|4
1650259990000|2022-04-18 05:33:10|1338.92|1321.82|1339.02|1321.92|1339.02|1321.92|1338.92|1321.82|3
1650260000000|2022-04-18 05:33:20|1339.1|1322|1339.04|1321.94|1339.1|1322|1338.95|1321.85|11
1650260010000|2022-04-18 05:33:30|1338.95|1321.85|1338.87|1321.77|1338.95|1321.85|1338.7|1321.6|4
1650260020000|2022-04-18 05:33:40|1338.52|1321.42|1338.84|1321.74|1338.89|1321.79|1338.52|1321.42|11
1650260030000|2022-04-18 05:33:50|1338.83|1321.73|1338.83|1321.73|1338.91|1321.81|1338.78|1321.68|4
1650260040000|2022-04-18 05:34:00|1338.78|1321.68|1338.78|1321.68|1338.78|1321.68|1338.78|1321.68|1
1650260050000|2022-04-18 05:34:10|1338.38|1321.28|1338.27|1321.17|1338.38|1321.28|1338.25|1321.15|9
1650260060000|2022-04-18 05:34:20|1338.05|1320.95|1337.95|1320.85|1338.05|1320.95|1337.94|1320.84|5
1650260070000|2022-04-18 05:34:30|1337.97|1320.87|1336.68|1319.58|1338.03|1320.93|1336.37|1319.27|22
1650260080000|2022-04-18 05:34:40|1336.26|1319.16|1337|1319.9|1337.02|1319.92|1336.08|1318.98|18
1650260090000|2022-04-18 05:34:50|1336.75|1319.65|1336.72|1319.62|1337|1319.9|1336.72|1319.62|9
1650260100000|2022-04-18 05:35:00|1336.73|1319.63|1337.07|1319.97|1337.07|1319.97|1336.73|1319.63|3
1650260110000|2022-04-18 05:35:10|1337.06|1319.96|1337.07|1319.97|1337.07|1319.97|1337.06|1319.96|2
1650260120000|2022-04-18 05:35:20|1337.06|1319.96|1337.09|1319.99|1337.09|1319.99|1337.06|1319.96|3
1650260130000|2022-04-18 05:35:30|1337.08|1319.98|1337.81|1320.71|1337.81|1320.71|1337.08|1319.98|13
1650260140000|2022-04-18 05:35:40|1338.01|1320.91|1336.35|1319.25|1338.01|1320.91|1336.35|1319.25|9
1650260150000|2022-04-18 05:35:50|1336.25|1319.15|1336.49|1319.39|1336.5|1319.4|1336.25|1319.15|4
1650260160000|2022-04-18 05:36:00|1336.25|1319.15|1336.37|1319.27|1336.49|1319.39|1336.25|1319.15|4
1650260170000|2022-04-18 05:36:10|1336.5|1319.4|1336.31|1319.21|1336.5|1319.4|1336.31|1319.21|2
1650260180000|2022-04-18 05:36:20|1336.63|1319.53|1336.42|1319.32|1336.69|1319.59|1336.12|1319.02|18
1650260200000|2022-04-18 05:36:40|1336.65|1319.55|1336.52|1319.42|1336.65|1319.55|1336.15|1319.05|4
1650260210000|2022-04-18 05:36:50|1336.94|1319.84|1336.86|1319.76|1336.94|1319.84|1336.86|1319.76|2
1650260220000|2022-04-18 05:37:00|1336.96|1319.86|1336.96|1319.86|1336.96|1319.86|1336.96|1319.86|1
1650260240000|2022-04-18 05:37:20|1336.7|1319.6|1336.72|1319.62|1336.94|1319.84|1336.27|1319.17|7
1650260250000|2022-04-18 05:37:30|1336.34|1319.24|1335.11|1318.01|1336.34|1319.24|1335.11|1318.01|9
1650260260000|2022-04-18 05:37:40|1335.38|1318.28|1335.13|1318.03|1335.38|1318.28|1335.11|1318.01|7
1650260270000|2022-04-18 05:37:50|1335.16|1318.06|1335.16|1318.06|1335.16|1318.06|1335.16|1318.06|1
1650260280000|2022-04-18 05:38:00|1335.13|1318.03|1335.08|1317.98|1335.13|1318.03|1335.08|1317.98|2
1650260290000|2022-04-18 05:38:10|1335.06|1317.96|1335.06|1317.96|1335.06|1317.96|1335.06|1317.96|1
1650260300000|2022-04-18 05:38:20|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1
1650260310000|2022-04-18 05:38:30|1335.06|1317.96|1335.06|1317.96|1335.06|1317.96|1335.06|1317.96|1
1650260320000|2022-04-18 05:38:40|1335.2|1318.1|1334.98|1317.88|1335.2|1318.1|1334.98|1317.88|2
1650260330000|2022-04-18 05:38:50|1335.02|1317.92|1335.2|1318.1|1335.2|1318.1|1335.02|1317.92|2
1650260340000|2022-04-18 05:39:00|1335.16|1318.06|1335.16|1318.06|1335.16|1318.06|1335.16|1318.06|1
1650260360000|2022-04-18 05:39:20|1335.2|1318.1|1335.24|1318.14|1335.24|1318.14|1335.2|1318.1|2
1650260370000|2022-04-18 05:39:30|1335.21|1318.11|1335.15|1318.05|1335.41|1318.31|1335.15|1318.05|4
1650260380000|2022-04-18 05:39:40|1335.09|1317.99|1335.15|1318.05|1335.15|1318.05|1335.09|1317.99|2
1650260390000|2022-04-18 05:39:50|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1
1650260400000|2022-04-18 05:40:00|1335.06|1317.96|1335.08|1317.98|1335.08|1317.98|1335.06|1317.96|2
1650260420000|2022-04-18 05:40:20|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1
1650260430000|2022-04-18 05:40:30|1335.09|1317.99|1335.18|1318.08|1335.18|1318.08|1335.09|1317.99|2
1650260450000|2022-04-18 05:40:50|1335.21|1318.11|1335.97|1318.87|1335.97|1318.87|1335.21|1318.11|4
1650260460000|2022-04-18 05:41:00|1336.05|1318.95|1336.05|1318.95|1336.05|1318.95|1336.05|1318.95|1
1650260470000|2022-04-18 05:41:10|1335.78|1318.68|1335.78|1318.68|1335.78|1318.68|1335.78|1318.68|1
1650260480000|2022-04-18 05:41:20|1335.68|1318.58|1336.05|1318.95|1336.05|1318.95|1335.68|1318.58|3
1650260490000|2022-04-18 05:41:30|1335.99|1318.89|1335.18|1318.08|1335.99|1318.89|1335.18|1318.08|3
1650260500000|2022-04-18 05:41:40|1335.14|1318.04|1335.14|1318.04|1335.14|1318.04|1335.14|1318.04|1
1650260510000|2022-04-18 05:41:50|1335.26|1318.16|1335.26|1318.16|1335.26|1318.16|1335.26|1318.16|1
1650260520000|2022-04-18 05:42:00|1335.28|1318.18|1335.28|1318.18|1335.28|1318.18|1335.28|1318.18|1
1650260530000|2022-04-18 05:42:10|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1
1650260540000|2022-04-18 05:42:20|1335.3|1318.2|1335.3|1318.2|1335.3|1318.2|1335.3|1318.2|1
1650260550000|2022-04-18 05:42:30|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1
1650260560000|2022-04-18 05:42:40|1335.21|1318.11|1335.21|1318.11|1335.21|1318.11|1335.21|1318.11|1
1650260570000|2022-04-18 05:42:50|1335.1|1318|1335.83|1318.73|1335.83|1318.73|1335.1|1318|8
1650260580000|2022-04-18 05:43:00|1335.99|1318.89|1335.99|1318.89|1336.08|1318.98|1335.69|1318.59|7
1650260590000|2022-04-18 05:43:10|1335.89|1318.79|1335.89|1318.79|1335.89|1318.79|1335.89|1318.79|1
1650260600000|2022-04-18 05:43:20|1335.85|1318.75|1335.85|1318.75|1335.85|1318.75|1335.85|1318.75|1
1650260610000|2022-04-18 05:43:30|1335.6|1318.5|1335.6|1318.5|1335.6|1318.5|1335.6|1318.5|1
1650260620000|2022-04-18 05:43:40|1335.99|1318.89|1335.51|1318.41|1336.09|1318.99|1335.51|1318.41|5
1650260630000|2022-04-18 05:43:50|1335.24|1318.14|1335.11|1318.01|1335.24|1318.14|1335.11|1318.01|2
1650260640000|2022-04-18 05:44:00|1335.09|1317.99|1335.07|1317.97|1335.09|1317.99|1335.07|1317.97|2
1650260650000|2022-04-18 05:44:10|1335.06|1317.96|1335.1|1318|1335.1|1318|1335.06|1317.96|3
1650260660000|2022-04-18 05:44:20|1335.02|1317.92|1335.11|1318.01|1335.11|1318.01|1335.02|1317.92|2
1650260690000|2022-04-18 05:44:50|1335.14|1318.04|1335.14|1318.04|1335.14|1318.04|1335.14|1318.04|1
1650260700000|2022-04-18 05:45:00|1335.15|1318.05|1335.44|1318.34|1335.67|1318.57|1335.15|1318.05|4
1650260710000|2022-04-18 05:45:10|1335.05|1317.95|1335.13|1318.03|1335.13|1318.03|1335.05|1317.95|2
1650260720000|2022-04-18 05:45:20|1335.54|1318.44|1336.31|1319.21|1336.31|1319.21|1335.11|1318.01|14
1650260730000|2022-04-18 05:45:30|1336.4|1319.3|1336.96|1319.86|1336.96|1319.86|1336.4|1319.3|11
1650260740000|2022-04-18 05:45:40|1336.93|1319.83|1336.93|1319.83|1336.93|1319.83|1336.93|1319.83|1
1650260750000|2022-04-18 05:45:50|1336.88|1319.78|1336.88|1319.78|1336.93|1319.83|1336.88|1319.78|3
1650260760000|2022-04-18 05:46:00|1336.68|1319.58|1336.68|1319.58|1336.68|1319.58|1336.68|1319.58|1
1650260770000|2022-04-18 05:46:10|1336.69|1319.59|1336.74|1319.64|1336.74|1319.64|1336.63|1319.53|4
1650260780000|2022-04-18 05:46:20|1336.66|1319.56|1336.66|1319.56|1336.66|1319.56|1336.66|1319.56|1
1650260790000|2022-04-18 05:46:30|1336.76|1319.66|1336.91|1319.81|1337.02|1319.92|1336.76|1319.66|5
1650260800000|2022-04-18 05:46:40|1336.95|1319.85|1336.91|1319.81|1336.95|1319.85|1336.91|1319.81|2
1650260810000|2022-04-18 05:46:50|1336.96|1319.86|1336.96|1319.86|1337.01|1319.91|1336.92|1319.82|5
1650260820000|2022-04-18 05:47:00|1336.99|1319.89|1336.95|1319.85|1336.99|1319.89|1336.95|1319.85|2
1650260840000|2022-04-18 05:47:20|1337.03|1319.93|1336.88|1319.78|1337.03|1319.93|1336.82|1319.72|4
1650260850000|2022-04-18 05:47:30|1336.96|1319.86|1336.91|1319.81|1336.96|1319.86|1336.89|1319.79|3
1650260860000|2022-04-18 05:47:40|1336.93|1319.83|1336.91|1319.81|1336.93|1319.83|1336.91|1319.81|2
1650260900000|2022-04-18 05:48:20|1336.93|1319.83|1336.22|1319.12|1336.93|1319.83|1336.05|1318.95|9
1650260910000|2022-04-18 05:48:30|1336.25|1319.15|1335.15|1318.05|1336.25|1319.15|1335.14|1318.04|13
1650260920000|2022-04-18 05:48:40|1335.56|1318.46|1335.2|1318.1|1335.56|1318.46|1335.2|1318.1|7
1650260930000|2022-04-18 05:48:50|1335.09|1317.99|1333.19|1316.09|1335.09|1317.99|1332.86|1315.76|23
1650260940000|2022-04-18 05:49:00|1333.23|1316.13|1332.82|1315.72|1333.25|1316.15|1332.8|1315.7|17
1650260950000|2022-04-18 05:49:10|1332.96|1315.86|1332.96|1315.86|1332.96|1315.86|1332.96|1315.86|1
1650260960000|2022-04-18 05:49:20|1332.88|1315.78|1332.9|1315.8|1332.9|1315.8|1332.88|1315.78|2
1650260970000|2022-04-18 05:49:30|1332.63|1315.53|1332.35|1315.25|1332.63|1315.53|1332.35|1315.25|2
1650260980000|2022-04-18 05:49:40|1332.12|1315.02|1331.29|1314.19|1332.25|1315.15|1331.29|1314.19|8
1650260990000|2022-04-18 05:49:50|1331.17|1314.07|1331.11|1314.01|1331.36|1314.26|1331.1|1314|13
1650261000000|2022-04-18 05:50:00|1331.16|1314.06|1332.04|1314.94|1332.08|1314.98|1331.16|1314.06|20
1650261010000|2022-04-18 05:50:10|1332.27|1315.17|1332.05|1314.95|1332.27|1315.17|1331.75|1314.65|12
1650261020000|2022-04-18 05:50:20|1332.09|1314.99|1331.43|1314.33|1332.09|1314.99|1331.43|1314.33|18
1650261030000|2022-04-18 05:50:30|1331.61|1314.51|1331.41|1314.31|1331.61|1314.51|1331.41|1314.31|2
1650261040000|2022-04-18 05:50:40|1331.52|1314.42|1331.43|1314.33|1331.52|1314.42|1331.38|1314.28|5
1650261050000|2022-04-18 05:50:50|1331.41|1314.31|1331.41|1314.31|1331.41|1314.31|1331.41|1314.31|1
1650261060000|2022-04-18 05:51:00|1331.24|1314.14|1332.57|1315.47|1332.58|1315.48|1331.24|1314.14|19
1650261070000|2022-04-18 05:51:10|1332.58|1315.48|1333.43|1316.33|1333.43|1316.33|1332.52|1315.42|12
1650261080000|2022-04-18 05:51:20|1333.44|1316.34|1333.54|1316.44|1333.54|1316.44|1333.43|1316.33|7
1650261090000|2022-04-18 05:51:30|1333.84|1316.74|1334.25|1317.15|1334.33|1317.23|1333.84|1316.74|6
1650261100000|2022-04-18 05:51:40|1334.2|1317.1|1334.01|1316.91|1334.2|1317.1|1333.56|1316.46|15
1650261110000|2022-04-18 05:51:50|1334|1316.9|1333.76|1316.66|1334.01|1316.91|1333.65|1316.55|11
1650261120000|2022-04-18 05:52:00|1333.81|1316.71|1333.99|1316.89|1334.01|1316.91|1333.74|1316.64|12
1650261130000|2022-04-18 05:52:10|1333.83|1316.73|1333.29|1316.19|1333.83|1316.73|1333.2|1316.1|11
1650261140000|2022-04-18 05:52:20|1333.27|1316.17|1333.27|1316.17|1333.27|1316.17|1333.27|1316.17|1
1650261160000|2022-04-18 05:52:40|1333.3|1316.2|1333.05|1315.95|1333.3|1316.2|1333.05|1315.95|3
1650261170000|2022-04-18 05:52:50|1332.96|1315.86|1333.3|1316.2|1333.3|1316.2|1332.96|1315.86|6
1650261180000|2022-04-18 05:53:00|1332.21|1315.11|1332.14|1315.04|1332.24|1315.14|1332.14|1315.04|3
1650261190000|2022-04-18 05:53:10|1332.23|1315.13|1332.23|1315.13|1332.23|1315.13|1332.23|1315.13|1
1650261200000|2022-04-18 05:53:20|1332.38|1315.28|1332.32|1315.22|1332.47|1315.37|1332.32|1315.22|5
1650261220000|2022-04-18 05:53:40|1332.12|1315.02|1332.16|1315.06|1332.16|1315.06|1332.12|1315.02|2
1650261230000|2022-04-18 05:53:50|1332.31|1315.21|1332.68|1315.58|1332.76|1315.66|1332.31|1315.21|7
1650261240000|2022-04-18 05:54:00|1332.74|1315.64|1334.1|1317|1334.16|1317.06|1332.74|1315.64|24
1650261250000|2022-04-18 05:54:10|1334.16|1317.06|1333.95|1316.85|1334.16|1317.06|1333.94|1316.84|13
1650261260000|2022-04-18 05:54:20|1333.96|1316.86|1333.86|1316.76|1333.99|1316.89|1333.61|1316.51|16
1650261270000|2022-04-18 05:54:30|1333.83|1316.73|1333.15|1316.05|1333.83|1316.73|1333.02|1315.92|10
1650261280000|2022-04-18 05:54:40|1332.82|1315.72|1332.6|1315.5|1333.01|1315.91|1332.51|1315.41|16
1650261290000|2022-04-18 05:54:50|1332.68|1315.58|1332.56|1315.46|1332.8|1315.7|1332.56|1315.46|13
1650261300000|2022-04-18 05:55:00|1332.51|1315.41|1332.94|1315.84|1333.03|1315.93|1332.51|1315.41|20
1650261310000|2022-04-18 05:55:10|1332.9|1315.8|1332.9|1315.8|1332.91|1315.81|1332.87|1315.77|6
1650261320000|2022-04-18 05:55:20|1332.8|1315.7|1332.86|1315.76|1332.86|1315.76|1332.8|1315.7|2
1650261330000|2022-04-18 05:55:30|1333.08|1315.98|1333.35|1316.25|1333.39|1316.29|1333.02|1315.92|11
1650261340000|2022-04-18 05:55:40|1333.11|1316.01|1333.14|1316.04|1333.21|1316.11|1333.11|1316.01|20
1650261350000|2022-04-18 05:55:50|1333.21|1316.11|1333.61|1316.51|1333.66|1316.56|1333.21|1316.11|8
1650261360000|2022-04-18 05:56:00|1333.87|1316.77|1332.97|1315.87|1333.87|1316.77|1332.95|1315.85|10
1650261370000|2022-04-18 05:56:10|1333.08|1315.98|1333.58|1316.48|1333.58|1316.48|1333.04|1315.94|7
1650261380000|2022-04-18 05:56:20|1333.59|1316.49|1333.36|1316.26|1333.6|1316.5|1333.34|1316.24|8
1650261390000|2022-04-18 05:56:30|1333.38|1316.28|1333.12|1316.02|1333.58|1316.48|1333.07|1315.97|7
1650261400000|2022-04-18 05:56:40|1333.13|1316.03|1332.96|1315.86|1333.13|1316.03|1332.96|1315.86|5
1650261410000|2022-04-18 05:56:50|1333.02|1315.92|1333|1315.9|1333.05|1315.95|1332.99|1315.89|9
1650261420000|2022-04-18 05:57:00|1333.19|1316.09|1333.19|1316.09|1333.19|1316.09|1333.14|1316.04|5
1650261430000|2022-04-18 05:57:10|1333.18|1316.08|1332.85|1315.75|1333.19|1316.09|1332.85|1315.75|6
1650261440000|2022-04-18 05:57:20|1332.87|1315.77|1333|1315.9|1333.03|1315.93|1332.87|1315.77|3
1650261450000|2022-04-18 05:57:30|1333.03|1315.93|1333|1315.9|1333.19|1316.09|1332.81|1315.71|11
1650261460000|2022-04-18 05:57:40|1333.02|1315.92|1333.07|1315.97|1333.15|1316.05|1332.99|1315.89|15
1650261470000|2022-04-18 05:57:50|1333.09|1315.99|1333.06|1315.96|1333.09|1315.99|1332.99|1315.89|6
1650261480000|2022-04-18 05:58:00|1332.99|1315.89|1332.91|1315.81|1332.99|1315.89|1332.84|1315.74|4
1650261490000|2022-04-18 05:58:10|1332.85|1315.75|1332.86|1315.76|1332.86|1315.76|1332.85|1315.75|2
1650261500000|2022-04-18 05:58:20|1332.81|1315.71|1332.88|1315.78|1332.88|1315.78|1332.81|1315.71|3
1650261510000|2022-04-18 05:58:30|1332.9|1315.8|1332.86|1315.76|1332.9|1315.8|1332.86|1315.76|2
1650261520000|2022-04-18 05:58:40|1332.95|1315.85|1332.91|1315.81|1332.97|1315.87|1332.91|1315.81|4
1650261530000|2022-04-18 05:58:50|1332.87|1315.77|1333.18|1316.08|1333.18|1316.08|1332.87|1315.77|4
1650261540000|2022-04-18 05:59:00|1333.1|1316|1332.89|1315.79|1333.1|1316|1332.89|1315.79|3
1650261550000|2022-04-18 05:59:10|1332.92|1315.82|1333.12|1316.02|1333.29|1316.19|1332.92|1315.82|15
1650261560000|2022-04-18 05:59:20|1333.11|1316.01|1333.1|1316|1333.12|1316.02|1333.1|1316|3
1650261570000|2022-04-18 05:59:30|1332.85|1315.75|1332.85|1315.75|1332.88|1315.78|1332.85|1315.75|5
1650261580000|2022-04-18 05:59:40|1332.83|1315.73|1332.82|1315.72|1332.87|1315.77|1332.82|1315.72|5
1650261590000|2022-04-18 05:59:50|1332.84|1315.74|1332.91|1315.81|1332.92|1315.82|1332.81|1315.71|12
1650261600000|2022-04-18 06:00:00|1332.94|1315.84|1332.57|1315.47|1332.94|1315.84|1332.57|1315.47|11
1650261610000|2022-04-18 06:00:10|1332.49|1315.39|1332.25|1315.15|1332.49|1315.39|1332.24|1315.14|8
1650261620000|2022-04-18 06:00:20|1332.23|1315.13|1332.72|1315.62|1332.76|1315.66|1332.23|1315.13|6
1650261630000|2022-04-18 06:00:30|1332.65|1315.55|1332.95|1315.85|1332.95|1315.85|1332.65|1315.55|9
1650261640000|2022-04-18 06:00:40|1332.94|1315.84|1332.89|1315.79|1332.97|1315.87|1332.82|1315.72|7
1650261650000|2022-04-18 06:00:50|1332.97|1315.87|1333|1315.9|1333|1315.9|1332.97|1315.87|4
1650261660000|2022-04-18 06:01:00|1332.98|1315.88|1333.03|1315.93|1333.03|1315.93|1332.98|1315.88|10
1650261670000|2022-04-18 06:01:10|1333.49|1316.39|1333.06|1315.96|1333.65|1316.55|1333.06|1315.96|10
1650261680000|2022-04-18 06:01:20|1333.05|1315.95|1332.89|1315.79|1333.06|1315.96|1332.89|1315.79|4
1650261690000|2022-04-18 06:01:30|1332.91|1315.81|1332.85|1315.75|1332.91|1315.81|1332.85|1315.75|5
1650261700000|2022-04-18 06:01:40|1332.86|1315.76|1332.96|1315.86|1332.96|1315.86|1332.85|1315.75|5
1650261710000|2022-04-18 06:01:50|1333|1315.9|1333|1315.9|1333.02|1315.92|1333|1315.9|3
1650261720000|2022-04-18 06:02:00|1333.03|1315.93|1333.08|1315.98|1333.1|1316|1333.03|1315.93|5
1650261740000|2022-04-18 06:02:20|1333.13|1316.03|1333.05|1315.95|1333.13|1316.03|1333.04|1315.94|5
1650261750000|2022-04-18 06:02:30|1333.08|1315.98|1333.05|1315.95|1333.08|1315.98|1333.05|1315.95|3
1650261760000|2022-04-18 06:02:40|1333.16|1316.06|1333.16|1316.06|1333.16|1316.06|1333.16|1316.06|1
1650261770000|2022-04-18 06:02:50|1333.15|1316.05|1333.11|1316.01|1333.15|1316.05|1333.11|1316.01|5
1650261780000|2022-04-18 06:03:00|1333|1315.9|1332.91|1315.81|1333|1315.9|1332.81|1315.71|6
1650261790000|2022-04-18 06:03:10|1332.92|1315.82|1333.07|1315.97|1333.07|1315.97|1332.92|1315.82|3
1650261800000|2022-04-18 06:03:20|1333.05|1315.95|1333.11|1316.01|1333.2|1316.1|1333.05|1315.95|15
1650261810000|2022-04-18 06:03:30|1333.06|1315.96|1333.5|1316.4|1333.61|1316.51|1333.06|1315.96|15
1650261820000|2022-04-18 06:03:40|1333.51|1316.41|1333.06|1315.96|1333.64|1316.54|1333.05|1315.95|12
1650261830000|2022-04-18 06:03:50|1333.05|1315.95|1333.08|1315.98|1333.08|1315.98|1333.05|1315.95|6
1650261840000|2022-04-18 06:04:00|1333.04|1315.94|1333.05|1315.95|1333.11|1316.01|1333.04|1315.94|4
1650261850000|2022-04-18 06:04:10|1333.11|1316.01|1333.12|1316.02|1333.2|1316.1|1333.06|1315.96|14
1650261860000|2022-04-18 06:04:20|1333.11|1316.01|1333.21|1316.11|1333.69|1316.59|1333.08|1315.98|16
1650261870000|2022-04-18 06:04:30|1333.05|1315.95|1332.76|1315.66|1333.06|1315.96|1332.49|1315.39|18
1650261880000|2022-04-18 06:04:40|1332.78|1315.68|1333.2|1316.1|1333.33|1316.23|1332.78|1315.68|15
1650261890000|2022-04-18 06:04:50|1333.3|1316.2|1333.49|1316.39|1334.04|1316.94|1333.3|1316.2|17
1650261900000|2022-04-18 06:05:00|1333.52|1316.42|1333.1|1316|1333.77|1316.67|1333.09|1315.99|26
1650261910000|2022-04-18 06:05:10|1333.11|1316.01|1334.01|1316.91|1334.01|1316.91|1333.11|1316.01|10
1650261920000|2022-04-18 06:05:20|1333.93|1316.83|1334.84|1317.74|1334.88|1317.78|1333.84|1316.74|12
1650261930000|2022-04-18 06:05:30|1335.04|1317.94|1334.91|1317.81|1335.04|1317.94|1334.89|1317.79|5
1650261940000|2022-04-18 06:05:40|1334.89|1317.79|1335.02|1317.92|1335.02|1317.92|1334.89|1317.79|5
1650261950000|2022-04-18 06:05:50|1334.86|1317.76|1335|1317.9|1335|1317.9|1334.86|1317.76|2
1650261960000|2022-04-18 06:06:00|1334.85|1317.75|1334.35|1317.25|1334.88|1317.78|1334.29|1317.19|11
1650261970000|2022-04-18 06:06:10|1334.34|1317.24|1335.04|1317.94|1335.09|1317.99|1334.34|1317.24|16
1650261980000|2022-04-18 06:06:20|1335.08|1317.98|1334.98|1317.88|1335.09|1317.99|1334.87|1317.77|14
1650261990000|2022-04-18 06:06:30|1334.99|1317.89|1334.48|1317.38|1335|1317.9|1334.48|1317.38|10
1650262000000|2022-04-18 06:06:40|1334.4|1317.3|1334.09|1316.99|1334.4|1317.3|1334.08|1316.98|4
1650262010000|2022-04-18 06:06:50|1334.07|1316.97|1334.36|1317.26|1334.36|1317.26|1334.02|1316.92|9
1650262020000|2022-04-18 06:07:00|1334.52|1317.42|1334.76|1317.66|1334.81|1317.71|1334.5|1317.4|20
1650262030000|2022-04-18 06:07:10|1334.83|1317.73|1335.03|1317.93|1335.08|1317.98|1334.83|1317.73|9
1650262040000|2022-04-18 06:07:20|1335.11|1318.01|1336.9|1319.8|1336.91|1319.81|1335.04|1317.94|20
1650262050000|2022-04-18 06:07:30|1336.88|1319.78|1336.99|1319.89|1337.15|1320.05|1336.86|1319.76|12
1650262060000|2022-04-18 06:07:40|1337|1319.9|1337.75|1320.65|1337.91|1320.81|1336.99|1319.89|15
1650262070000|2022-04-18 06:07:50|1337.76|1320.66|1337.81|1320.71|1337.81|1320.71|1337.76|1320.66|4
1650262080000|2022-04-18 06:08:00|1337.93|1320.83|1337.88|1320.78|1337.93|1320.83|1337.88|1320.78|2
1650262090000|2022-04-18 06:08:10|1338.09|1320.99|1337.98|1320.88|1338.24|1321.14|1337.95|1320.85|10
1650262100000|2022-04-18 06:08:20|1337.94|1320.84|1337.9|1320.8|1338.08|1320.98|1337.33|1320.23|12
1650262110000|2022-04-18 06:08:30|1337.92|1320.82|1337.99|1320.89|1338.03|1320.93|1337.92|1320.82|5
1650262120000|2022-04-18 06:08:40|1338|1320.9|1338.13|1321.03|1338.17|1321.07|1337.99|1320.89|9
1650262130000|2022-04-18 06:08:50|1338.15|1321.05|1340.95|1323.85|1340.95|1323.85|1338.15|1321.05|23
1650262140000|2022-04-18 06:09:00|1340.88|1323.78|1341.02|1323.92|1341.03|1323.93|1340.88|1323.78|14
1650262150000|2022-04-18 06:09:10|1341.03|1323.93|1341.05|1323.95|1341.4|1324.3|1341.03|1323.93|7
1650262160000|2022-04-18 06:09:20|1341.06|1323.96|1341.05|1323.95|1341.06|1323.96|1341.01|1323.91|8
1650262170000|2022-04-18 06:09:30|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1341.02|1323.92|6
1650262180000|2022-04-18 06:09:40|1341.16|1324.06|1341.07|1323.97|1341.16|1324.06|1341.07|1323.97|6
1650262190000|2022-04-18 06:09:50|1341.08|1323.98|1341.03|1323.93|1341.08|1323.98|1340.85|1323.75|7
1650262200000|2022-04-18 06:10:00|1340.95|1323.85|1340.75|1323.65|1340.95|1323.85|1340.28|1323.18|15
1650262210000|2022-04-18 06:10:10|1340.78|1323.68|1339.73|1322.63|1340.92|1323.82|1339.73|1322.63|13
1650262220000|2022-04-18 06:10:20|1339.68|1322.58|1339.24|1322.14|1339.68|1322.58|1339.24|1322.14|3
1650262240000|2022-04-18 06:10:40|1339.59|1322.49|1339.59|1322.49|1339.59|1322.49|1339.59|1322.49|1
1650262250000|2022-04-18 06:10:50|1339.64|1322.54|1339.64|1322.54|1339.9|1322.8|1339.64|1322.54|3
1650262260000|2022-04-18 06:11:00|1339.49|1322.39|1339.3|1322.2|1339.49|1322.39|1339.25|1322.15|3
1650262270000|2022-04-18 06:11:10|1339.25|1322.15|1338.52|1321.42|1339.25|1322.15|1338.52|1321.42|8
1650262280000|2022-04-18 06:11:20|1338.35|1321.25|1337.97|1320.87|1338.75|1321.65|1337.91|1320.81|8
1650262290000|2022-04-18 06:11:30|1337.96|1320.86|1335.18|1318.08|1337.96|1320.86|1335.18|1318.08|12
1650262300000|2022-04-18 06:11:40|1335|1317.9|1334.92|1317.82|1335.39|1318.29|1334.89|1317.79|11
1650262310000|2022-04-18 06:11:50|1334.81|1317.71|1333.78|1316.68|1334.81|1317.71|1333.78|1316.68|3
1650262320000|2022-04-18 06:12:00|1333.8|1316.7|1334.08|1316.98|1334.13|1317.03|1333.8|1316.7|9
1650262330000|2022-04-18 06:12:10|1333.89|1316.79|1334.17|1317.07|1334.17|1317.07|1333.89|1316.79|3
1650262340000|2022-04-18 06:12:20|1334.08|1316.98|1333.65|1316.55|1334.08|1316.98|1333.65|1316.55|8
1650262350000|2022-04-18 06:12:30|1333.67|1316.57|1333.6|1316.5|1333.67|1316.57|1333.11|1316.01|14
1650262360000|2022-04-18 06:12:40|1333.62|1316.52|1333.7|1316.6|1333.7|1316.6|1333.62|1316.52|2
1650262380000|2022-04-18 06:13:00|1333.66|1316.56|1333.88|1316.78|1333.9|1316.8|1333.66|1316.56|3
1650262390000|2022-04-18 06:13:10|1333.77|1316.67|1333.9|1316.8|1333.92|1316.82|1333.73|1316.63|4
1650262400000|2022-04-18 06:13:20|1333.79|1316.69|1333.19|1316.09|1333.79|1316.69|1333.19|1316.09|12
1650262410000|2022-04-18 06:13:30|1333.06|1315.96|1333.19|1316.09|1333.19|1316.09|1333.06|1315.96|2
1650262420000|2022-04-18 06:13:40|1333.06|1315.96|1333.06|1315.96|1333.06|1315.96|1333.06|1315.96|1
1650262430000|2022-04-18 06:13:50|1333.04|1315.94|1333.04|1315.94|1333.04|1315.94|1333.04|1315.94|1
1650262450000|2022-04-18 06:14:10|1333.08|1315.98|1333.08|1315.98|1333.08|1315.98|1333.08|1315.98|1
1650262460000|2022-04-18 06:14:20|1333.18|1316.08|1333.54|1316.44|1333.54|1316.44|1333.18|1316.08|2
1650262470000|2022-04-18 06:14:30|1334.07|1316.97|1334.07|1316.97|1334.07|1316.97|1334.07|1316.97|1
1650262480000|2022-04-18 06:14:40|1333.94|1316.84|1333.94|1316.84|1333.94|1316.84|1333.94|1316.84|1
1650262490000|2022-04-18 06:14:50|1334|1316.9|1334|1316.9|1334|1316.9|1334|1316.9|1
1650262510000|2022-04-18 06:15:10|1334.01|1316.91|1334.57|1317.47|1334.57|1317.47|1334.01|1316.91|9
1650262520000|2022-04-18 06:15:20|1334.56|1317.46|1334.58|1317.48|1334.58|1317.48|1334.55|1317.45|5
1650262530000|2022-04-18 06:15:30|1334.57|1317.47|1334.82|1317.72|1334.83|1317.73|1334.57|1317.47|10
1650262540000|2022-04-18 06:15:40|1334.79|1317.69|1334.91|1317.81|1334.91|1317.81|1334.79|1317.69|8
1650262550000|2022-04-18 06:15:50|1334.8|1317.7|1334.8|1317.7|1334.9|1317.8|1334.79|1317.69|6
1650262560000|2022-04-18 06:16:00|1334.81|1317.71|1334.84|1317.74|1334.85|1317.75|1334.8|1317.7|8
1650262570000|2022-04-18 06:16:10|1334.92|1317.82|1335.02|1317.92|1335.02|1317.92|1334.84|1317.74|6
1650262580000|2022-04-18 06:16:20|1335.03|1317.93|1335.02|1317.92|1335.03|1317.93|1335.01|1317.91|3
1650262590000|2022-04-18 06:16:30|1335.03|1317.93|1335.02|1317.92|1335.03|1317.93|1335.01|1317.91|5
1650262600000|2022-04-18 06:16:40|1335.01|1317.91|1335.5|1318.4|1335.53|1318.43|1335.01|1317.91|15
1650262610000|2022-04-18 06:16:50|1335.47|1318.37|1335.63|1318.53|1335.63|1318.53|1335.47|1318.37|11
1650262620000|2022-04-18 06:17:00|1335.61|1318.51|1335.95|1318.85|1335.96|1318.86|1335.61|1318.51|13
1650262630000|2022-04-18 06:17:10|1335.94|1318.84|1335.92|1318.82|1335.95|1318.85|1335.92|1318.82|9
1650262640000|2022-04-18 06:17:20|1335.93|1318.83|1335.92|1318.82|1335.93|1318.83|1335.92|1318.82|4
1650262650000|2022-04-18 06:17:30|1335.97|1318.87|1335.35|1318.25|1335.97|1318.87|1335.27|1318.17|11
1650262660000|2022-04-18 06:17:40|1335.29|1318.19|1335.28|1318.18|1335.35|1318.25|1335.28|1318.18|3
1650262670000|2022-04-18 06:17:50|1335.35|1318.25|1334.92|1317.82|1335.35|1318.25|1334.92|1317.82|4
1650262680000|2022-04-18 06:18:00|1334.91|1317.81|1335.28|1318.18|1335.38|1318.28|1334.91|1317.81|11
1650262690000|2022-04-18 06:18:10|1335.32|1318.22|1335.12|1318.02|1335.6|1318.5|1334.98|1317.88|11
1650262700000|2022-04-18 06:18:20|1335.1|1318|1335.09|1317.99|1335.15|1318.05|1335.08|1317.98|9
1650262710000|2022-04-18 06:18:30|1335.1|1318|1335.08|1317.98|1335.1|1318|1335.05|1317.95|10
1650262720000|2022-04-18 06:18:40|1335.07|1317.97|1335.08|1317.98|1335.08|1317.98|1335|1317.9|6
1650262730000|2022-04-18 06:18:50|1335.09|1317.99|1335.71|1318.61|1335.75|1318.65|1335.07|1317.97|14
1650262740000|2022-04-18 06:19:00|1335.7|1318.6|1336.06|1318.96|1336.06|1318.96|1335.7|1318.6|2
1650262750000|2022-04-18 06:19:10|1335.82|1318.72|1335.82|1318.72|1335.82|1318.72|1335.75|1318.65|3
1650262760000|2022-04-18 06:19:20|1335.77|1318.67|1335.8|1318.7|1335.8|1318.7|1335.77|1318.67|2
1650262770000|2022-04-18 06:19:30|1335.68|1318.58|1335.12|1318.02|1335.9|1318.8|1335.12|1318.02|16
1650262780000|2022-04-18 06:19:40|1335.13|1318.03|1335.09|1317.99|1335.17|1318.07|1335.06|1317.96|6
1650262790000|2022-04-18 06:19:50|1335.2|1318.1|1335.17|1318.07|1335.21|1318.11|1335.08|1317.98|9
1650262800000|2022-04-18 06:20:00|1335.04|1317.94|1335.27|1318.17|1335.36|1318.26|1335.04|1317.94|10
1650262810000|2022-04-18 06:20:10|1335.23|1318.13|1335.23|1318.13|1335.23|1318.13|1335.23|1318.13|1
1650262820000|2022-04-18 06:20:20|1335.2|1318.1|1335.1|1318|1335.2|1318.1|1335.08|1317.98|5
1650262830000|2022-04-18 06:20:30|1335.17|1318.07|1335.16|1318.06|1335.17|1318.07|1335.16|1318.06|2
1650262840000|2022-04-18 06:20:40|1335.13|1318.03|1334.25|1317.15|1335.13|1318.03|1334.16|1317.06|10
1650262850000|2022-04-18 06:20:50|1334.23|1317.13|1333.26|1316.16|1334.23|1317.13|1333.25|1316.15|7
1650262860000|2022-04-18 06:21:00|1333.27|1316.17|1333.22|1316.12|1333.27|1316.17|1333.22|1316.12|2
1650262870000|2022-04-18 06:21:10|1333.23|1316.13|1333.26|1316.16|1333.26|1316.16|1333.23|1316.13|3
1650262880000|2022-04-18 06:21:20|1333.24|1316.14|1333.09|1315.99|1333.24|1316.14|1333.08|1315.98|3
1650262890000|2022-04-18 06:21:30|1333.14|1316.04|1333.12|1316.02|1333.14|1316.04|1333.12|1316.02|2
1650262900000|2022-04-18 06:21:40|1333.15|1316.05|1333.15|1316.05|1333.15|1316.05|1333.15|1316.05|1
1650262910000|2022-04-18 06:21:50|1333.13|1316.03|1333.13|1316.03|1333.15|1316.05|1333.13|1316.03|3
1650262920000|2022-04-18 06:22:00|1333.1|1316|1333.1|1316|1333.1|1316|1333.1|1316|1
1650262930000|2022-04-18 06:22:10|1333.11|1316.01|1333.06|1315.96|1333.11|1316.01|1333.06|1315.96|3
1650262940000|2022-04-18 06:22:20|1333.26|1316.16|1333.05|1315.95|1333.32|1316.22|1333.02|1315.92|7
1650262950000|2022-04-18 06:22:30|1333.11|1316.01|1333.05|1315.95|1333.11|1316.01|1333|1315.9|3
1650262960000|2022-04-18 06:22:40|1333.02|1315.92|1333.02|1315.92|1333.02|1315.92|1333.02|1315.92|1
1650262970000|2022-04-18 06:22:50|1332.88|1315.78|1332.88|1315.78|1332.88|1315.78|1332.88|1315.78|1
1650262980000|2022-04-18 06:23:00|1332.85|1315.75|1333.73|1316.63|1333.82|1316.72|1332.79|1315.69|19
1650262990000|2022-04-18 06:23:10|1333.63|1316.53|1333.83|1316.73|1333.92|1316.82|1333.63|1316.53|17
1650263000000|2022-04-18 06:23:20|1333.95|1316.85|1333.97|1316.87|1333.99|1316.89|1333.91|1316.81|5
1650263010000|2022-04-18 06:23:30|1333.87|1316.77|1333.14|1316.04|1333.87|1316.77|1333.14|1316.04|10
1650263020000|2022-04-18 06:23:40|1333.16|1316.06|1333.18|1316.08|1333.39|1316.29|1333.14|1316.04|9
1650263030000|2022-04-18 06:23:50|1333.21|1316.11|1333.17|1316.07|1333.21|1316.11|1333.14|1316.04|6
1650263040000|2022-04-18 06:24:00|1333.18|1316.08|1333.19|1316.09|1333.19|1316.09|1333.18|1316.08|2
1650263050000|2022-04-18 06:24:10|1333.18|1316.08|1333.11|1316.01|1333.18|1316.08|1333.07|1315.97|9
1650263060000|2022-04-18 06:24:20|1333.12|1316.02|1333.67|1316.57|1333.69|1316.59|1333.12|1316.02|5
1650263070000|2022-04-18 06:24:30|1333.82|1316.72|1333.87|1316.77|1333.87|1316.77|1333.82|1316.72|8
1650263080000|2022-04-18 06:24:40|1333.91|1316.81|1333.86|1316.76|1333.91|1316.81|1333.84|1316.74|5
1650263090000|2022-04-18 06:24:50|1333.84|1316.74|1333.38|1316.28|1333.84|1316.74|1333.17|1316.07|14
1650263100000|2022-04-18 06:25:00|1333.39|1316.29|1333.69|1316.59|1333.82|1316.72|1333.39|1316.29|10
1650263110000|2022-04-18 06:25:10|1333.73|1316.63|1333.74|1316.64|1333.79|1316.69|1333.73|1316.63|6
1650263120000|2022-04-18 06:25:20|1333.77|1316.67|1333.16|1316.06|1333.79|1316.69|1333.1|1316|8
1650263130000|2022-04-18 06:25:30|1333.11|1316.01|1332.84|1315.74|1333.11|1316.01|1332.84|1315.74|3
1650263140000|2022-04-18 06:25:40|1332.8|1315.7|1332.83|1315.73|1332.83|1315.73|1332.79|1315.69|3
1650263150000|2022-04-18 06:25:50|1332.76|1315.66|1332.83|1315.73|1332.83|1315.73|1332.76|1315.66|2
1650263160000|2022-04-18 06:26:00|1332.85|1315.75|1332.74|1315.64|1332.85|1315.75|1332.35|1315.25|8
1650263170000|2022-04-18 06:26:10|1332.84|1315.74|1332.93|1315.83|1332.99|1315.89|1332.84|1315.74|8
1650263180000|2022-04-18 06:26:20|1332.9|1315.8|1332.96|1315.86|1332.96|1315.86|1332.9|1315.8|7
1650263190000|2022-04-18 06:26:30|1332.94|1315.84|1332.94|1315.84|1332.94|1315.84|1332.94|1315.84|1
1650263200000|2022-04-18 06:26:40|1332.92|1315.82|1332.92|1315.82|1332.92|1315.82|1332.92|1315.82|1
1650263220000|2022-04-18 06:27:00|1332.88|1315.78|1333.65|1316.55|1333.65|1316.55|1332.88|1315.78|16
1650263230000|2022-04-18 06:27:10|1333.6|1316.5|1334.03|1316.93|1334.03|1316.93|1333.6|1316.5|2
1650263240000|2022-04-18 06:27:20|1334.04|1316.94|1334.04|1316.94|1334.05|1316.95|1334.02|1316.92|5
1650263250000|2022-04-18 06:27:30|1334.06|1316.96|1334.08|1316.98|1334.08|1316.98|1334.06|1316.96|2
1650263260000|2022-04-18 06:27:40|1333.9|1316.8|1333.93|1316.83|1333.93|1316.83|1333.9|1316.8|2
1650263270000|2022-04-18 06:27:50|1333.95|1316.85|1333.95|1316.85|1333.95|1316.85|1333.95|1316.85|1
1650263280000|2022-04-18 06:28:00|1333.94|1316.84|1333.94|1316.84|1333.94|1316.84|1333.94|1316.84|1
1650263290000|2022-04-18 06:28:10|1334.1|1317|1333.43|1316.33|1334.1|1317|1333.43|1316.33|3
1650263300000|2022-04-18 06:28:20|1333.32|1316.22|1333.32|1316.22|1333.32|1316.22|1333.32|1316.22|1
1650263310000|2022-04-18 06:28:30|1333.35|1316.25|1333.35|1316.25|1333.35|1316.25|1333.35|1316.25|1
1650263320000|2022-04-18 06:28:40|1333.33|1316.23|1333.32|1316.22|1333.39|1316.29|1333.32|1316.22|4
1650263330000|2022-04-18 06:28:50|1333.44|1316.34|1333.95|1316.85|1333.97|1316.87|1333.44|1316.34|5
1650263340000|2022-04-18 06:29:00|1334.18|1317.08|1334.07|1316.97|1334.18|1317.08|1334.07|1316.97|2
1650263360000|2022-04-18 06:29:20|1334.17|1317.07|1334.17|1317.07|1334.17|1317.07|1334.17|1317.07|1
1650263380000|2022-04-18 06:29:40|1334.16|1317.06|1334.75|1317.65|1334.75|1317.65|1334.16|1317.06|4
1650263390000|2022-04-18 06:29:50|1334.77|1317.67|1334.77|1317.67|1334.77|1317.67|1334.77|1317.67|1
1650263400000|2022-04-18 06:30:00|1334.98|1317.88|1334.97|1317.87|1335.04|1317.94|1334.95|1317.85|5
1650263410000|2022-04-18 06:30:10|1334.96|1317.86|1334.15|1317.05|1334.98|1317.88|1334.15|1317.05|13
1650263420000|2022-04-18 06:30:20|1334.12|1317.02|1333.79|1316.69|1334.26|1317.16|1333.71|1316.61|12
1650263450000|2022-04-18 06:30:50|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1
1650263460000|2022-04-18 06:31:00|1333.68|1316.58|1333.68|1316.58|1333.68|1316.58|1333.68|1316.58|1
1650263470000|2022-04-18 06:31:10|1333.47|1316.37|1333.47|1316.37|1333.47|1316.37|1333.47|1316.37|1
1650263480000|2022-04-18 06:31:20|1333.45|1316.35|1334.03|1316.93|1334.03|1316.93|1333.45|1316.35|9
1650263500000|2022-04-18 06:31:40|1334.24|1317.14|1334.01|1316.91|1334.24|1317.14|1333.89|1316.79|3
1650263510000|2022-04-18 06:31:50|1334.05|1316.95|1334.05|1316.95|1334.08|1316.98|1334.05|1316.95|3
1650263520000|2022-04-18 06:32:00|1334.2|1317.1|1334.16|1317.06|1334.37|1317.27|1334.08|1316.98|11
1650263530000|2022-04-18 06:32:10|1334.2|1317.1|1334.16|1317.06|1334.21|1317.11|1334.16|1317.06|7
1650263540000|2022-04-18 06:32:20|1333.49|1316.39|1333.49|1316.39|1333.49|1316.39|1333.49|1316.39|1
1650263550000|2022-04-18 06:32:30|1333.52|1316.42|1333.52|1316.42|1333.52|1316.42|1333.52|1316.42|1
1650263560000|2022-04-18 06:32:40|1333.62|1316.52|1333.62|1316.52|1333.8|1316.7|1333.47|1316.37|5
1650263570000|2022-04-18 06:32:50|1333.54|1316.44|1333.51|1316.41|1333.54|1316.44|1333.51|1316.41|2
1650263580000|2022-04-18 06:33:00|1333.32|1316.22|1333.11|1316.01|1333.32|1316.22|1333.1|1316|7
1650263590000|2022-04-18 06:33:10|1333.1|1316|1333.14|1316.04|1333.19|1316.09|1333.1|1316|4
1650263600000|2022-04-18 06:33:20|1333.16|1316.06|1333.17|1316.07|1333.19|1316.09|1333.16|1316.06|5
1650263610000|2022-04-18 06:33:30|1333.16|1316.06|1333.19|1316.09|1333.19|1316.09|1333.15|1316.05|3
1650263620000|2022-04-18 06:33:40|1333.15|1316.05|1333.28|1316.18|1333.28|1316.18|1333.15|1316.05|4
1650263630000|2022-04-18 06:33:50|1333|1315.9|1333.64|1316.54|1333.64|1316.54|1333|1315.9|17
1650263640000|2022-04-18 06:34:00|1333.59|1316.49|1333.97|1316.87|1334.06|1316.96|1333.59|1316.49|16
1650263650000|2022-04-18 06:34:10|1333.98|1316.88|1334.04|1316.94|1334.04|1316.94|1333.98|1316.88|5
1650263660000|2022-04-18 06:34:20|1333.83|1316.73|1333.69|1316.59|1334.1|1317|1333.45|1316.35|19
1650263670000|2022-04-18 06:34:30|1333.7|1316.6|1333.74|1316.64|1333.74|1316.64|1333.68|1316.58|5
1650263680000|2022-04-18 06:34:40|1333.77|1316.67|1333.26|1316.16|1333.78|1316.68|1333.25|1316.15|11
1650263690000|2022-04-18 06:34:50|1333.13|1316.03|1333.11|1316.01|1333.14|1316.04|1333.11|1316.01|6
1650263700000|2022-04-18 06:35:00|1333.29|1316.19|1333.24|1316.14|1333.29|1316.19|1333.23|1316.13|10
1650263710000|2022-04-18 06:35:10|1333.23|1316.13|1333.18|1316.08|1333.29|1316.19|1333.17|1316.07|5
1650263720000|2022-04-18 06:35:20|1333.15|1316.05|1333.98|1316.88|1334.1|1317|1333.15|1316.05|13
1650263730000|2022-04-18 06:35:30|1333.99|1316.89|1334.13|1317.03|1334.13|1317.03|1333.98|1316.88|5
1650263740000|2022-04-18 06:35:40|1334.14|1317.04|1334.13|1317.03|1334.14|1317.04|1334.07|1316.97|10
1650263750000|2022-04-18 06:35:50|1334.11|1317.01|1334.18|1317.08|1334.18|1317.08|1334.11|1317.01|6
1650263760000|2022-04-18 06:36:00|1334.14|1317.04|1334.18|1317.08|1334.18|1317.08|1334.14|1317.04|4
1650263770000|2022-04-18 06:36:10|1334.17|1317.07|1334.1|1317|1334.17|1317.07|1333.99|1316.89|9
1650263780000|2022-04-18 06:36:20|1334.11|1317.01|1334.12|1317.02|1334.12|1317.02|1334.1|1317|5
1650263800000|2022-04-18 06:36:40|1334.21|1317.11|1334.27|1317.17|1334.27|1317.17|1334.05|1316.95|8
1650263810000|2022-04-18 06:36:50|1334.24|1317.14|1334.3|1317.2|1334.3|1317.2|1334.24|1317.14|2
1650263820000|2022-04-18 06:37:00|1334.28|1317.18|1334.19|1317.09|1334.28|1317.18|1334.19|1317.09|2
1650263830000|2022-04-18 06:37:10|1334.1|1317|1334.13|1317.03|1334.13|1317.03|1334.1|1317|2
1650263840000|2022-04-18 06:37:20|1334.2|1317.1|1334.93|1317.83|1334.93|1317.83|1334.2|1317.1|10
1650263850000|2022-04-18 06:37:30|1334.9|1317.8|1334.9|1317.8|1334.93|1317.83|1334.9|1317.8|3
1650263860000|2022-04-18 06:37:40|1334.91|1317.81|1335.24|1318.14|1335.24|1318.14|1334.91|1317.81|7
1650263870000|2022-04-18 06:37:50|1335.26|1318.16|1336.36|1319.26|1336.92|1319.82|1335.26|1318.16|18
1650263880000|2022-04-18 06:38:00|1336.07|1318.97|1336.81|1319.71|1336.83|1319.73|1336.07|1318.97|15
1650263900000|2022-04-18 06:38:20|1336.77|1319.67|1338.11|1321.01|1338.27|1321.17|1336.07|1318.97|21
1650263910000|2022-04-18 06:38:30|1338.27|1321.17|1338.79|1321.69|1338.99|1321.89|1338.27|1321.17|14
1650263920000|2022-04-18 06:38:40|1338.77|1321.67|1338.74|1321.64|1338.78|1321.68|1338.74|1321.64|3
1650263930000|2022-04-18 06:38:50|1338.95|1321.85|1339.71|1322.61|1339.71|1322.61|1338.68|1321.58|16
1650263940000|2022-04-18 06:39:00|1339.64|1322.54|1339.85|1322.75|1339.94|1322.84|1339.64|1322.54|10
1650263950000|2022-04-18 06:39:10|1339.84|1322.74|1339.92|1322.82|1339.95|1322.85|1339.6|1322.5|16
1650263960000|2022-04-18 06:39:20|1339.95|1322.85|1340.52|1323.42|1340.52|1323.42|1339.95|1322.85|14
1650263970000|2022-04-18 06:39:30|1340.5|1323.4|1340.59|1323.49|1340.59|1323.49|1340.5|1323.4|4
1650263980000|2022-04-18 06:39:40|1340.5|1323.4|1340.4|1323.3|1340.5|1323.4|1340.4|1323.3|2
1650263990000|2022-04-18 06:39:50|1340.41|1323.31|1340.47|1323.37|1340.5|1323.4|1340.41|1323.31|5
1650264000000|2022-04-18 06:40:00|1340.55|1323.45|1341.3|1324.2|1341.3|1324.2|1340.55|1323.45|9
1650264010000|2022-04-18 06:40:10|1341.46|1324.36|1342.04|1324.94|1342.04|1324.94|1341.46|1324.36|3
1650264020000|2022-04-18 06:40:20|1341.91|1324.81|1341.06|1323.96|1341.91|1324.81|1340.75|1323.65|15
1650264030000|2022-04-18 06:40:30|1341.17|1324.07|1340.93|1323.83|1341.17|1324.07|1340.87|1323.77|8
1650264040000|2022-04-18 06:40:40|1340.92|1323.82|1340.18|1323.08|1341.06|1323.96|1340.18|1323.08|21
1650264050000|2022-04-18 06:40:50|1340.66|1323.56|1340.14|1323.04|1340.66|1323.56|1340.14|1323.04|8
1650264060000|2022-04-18 06:41:00|1339.76|1322.66|1339.83|1322.73|1339.84|1322.74|1339.76|1322.66|7
1650264070000|2022-04-18 06:41:10|1339.79|1322.69|1339.95|1322.85|1339.95|1322.85|1339.79|1322.69|12
1650264080000|2022-04-18 06:41:20|1339.86|1322.76|1339.86|1322.76|1339.86|1322.76|1339.76|1322.66|13
1650264090000|2022-04-18 06:41:30|1339.81|1322.71|1339.91|1322.81|1340.23|1323.13|1339.81|1322.71|11
1650264100000|2022-04-18 06:41:40|1339.83|1322.73|1339|1321.9|1340.05|1322.95|1339|1321.9|23
1650264110000|2022-04-18 06:41:50|1339.03|1321.93|1339.16|1322.06|1339.16|1322.06|1338.96|1321.86|6
1650264120000|2022-04-18 06:42:00|1338.98|1321.88|1338.94|1321.84|1338.99|1321.89|1338.89|1321.79|7
1650264130000|2022-04-18 06:42:10|1338.84|1321.74|1337.92|1320.82|1338.9|1321.8|1337.88|1320.78|12
1650264140000|2022-04-18 06:42:20|1337.9|1320.8|1337.89|1320.79|1337.92|1320.82|1337.88|1320.78|17
1650264150000|2022-04-18 06:42:30|1337.9|1320.8|1338.63|1321.53|1338.63|1321.53|1337.81|1320.71|9
1650264170000|2022-04-18 06:42:50|1338.48|1321.38|1338.48|1321.38|1338.48|1321.38|1338.48|1321.38|1
1650264180000|2022-04-18 06:43:00|1338.42|1321.32|1338.63|1321.53|1338.63|1321.53|1338.42|1321.32|2
1650264190000|2022-04-18 06:43:10|1338.41|1321.31|1339.3|1322.2|1339.34|1322.24|1338.22|1321.12|18
1650264200000|2022-04-18 06:43:20|1339.31|1322.21|1339.28|1322.18|1339.31|1322.21|1339.21|1322.11|17
1650264210000|2022-04-18 06:43:30|1339.3|1322.2|1339.59|1322.49|1339.59|1322.49|1339.27|1322.17|13
1650264220000|2022-04-18 06:43:40|1339.6|1322.5|1339.55|1322.45|1339.81|1322.71|1339.53|1322.43|5
1650264230000|2022-04-18 06:43:50|1339.48|1322.38|1339.55|1322.45|1339.59|1322.49|1339.47|1322.37|7
1650264240000|2022-04-18 06:44:00|1339.87|1322.77|1339.78|1322.68|1339.87|1322.77|1339.78|1322.68|4
1650264250000|2022-04-18 06:44:10|1339.75|1322.65|1339.7|1322.6|1339.84|1322.74|1339.66|1322.56|20
1650264260000|2022-04-18 06:44:20|1339.73|1322.63|1338.92|1321.82|1339.73|1322.63|1338.9|1321.8|16
1650264270000|2022-04-18 06:44:30|1339.01|1321.91|1338.91|1321.81|1339.01|1321.91|1338.27|1321.17|20
1650264280000|2022-04-18 06:44:40|1338.89|1321.79|1338.91|1321.81|1338.91|1321.81|1338.65|1321.55|14
1650264290000|2022-04-18 06:44:50|1338.89|1321.79|1338.92|1321.82|1338.92|1321.82|1338.73|1321.63|10
1650264300000|2022-04-18 06:45:00|1338.93|1321.83|1338.9|1321.8|1338.94|1321.84|1338.86|1321.76|13
1650264310000|2022-04-18 06:45:10|1338.91|1321.81|1338.93|1321.83|1338.94|1321.84|1338.88|1321.78|11
1650264320000|2022-04-18 06:45:20|1338.94|1321.84|1338.79|1321.69|1338.94|1321.84|1338.77|1321.67|5
1650264330000|2022-04-18 06:45:30|1338.78|1321.68|1338.78|1321.68|1338.82|1321.72|1338.78|1321.68|12
1650264340000|2022-04-18 06:45:40|1338.79|1321.69|1339.07|1321.97|1339.12|1322.02|1338.77|1321.67|16
1650264360000|2022-04-18 06:46:00|1339.06|1321.96|1339.73|1322.63|1339.73|1322.63|1339.06|1321.96|4
1650264370000|2022-04-18 06:46:10|1339.71|1322.61|1339.15|1322.05|1339.71|1322.61|1339.13|1322.03|13
1650264380000|2022-04-18 06:46:20|1339.05|1321.95|1339.11|1322.01|1339.17|1322.07|1339.05|1321.95|16
1650264390000|2022-04-18 06:46:30|1339.09|1321.99|1339.03|1321.93|1339.16|1322.06|1339.01|1321.91|11
1650264400000|2022-04-18 06:46:40|1339.01|1321.91|1339.01|1321.91|1339.01|1321.91|1338.78|1321.68|16
1650264410000|2022-04-18 06:46:50|1338.99|1321.89|1338.93|1321.83|1338.99|1321.89|1338.8|1321.7|8
1650264420000|2022-04-18 06:47:00|1338.88|1321.78|1338.97|1321.87|1338.97|1321.87|1338.8|1321.7|12
1650264430000|2022-04-18 06:47:10|1338.96|1321.86|1338.72|1321.62|1339.03|1321.93|1338.72|1321.62|9
1650264440000|2022-04-18 06:47:20|1338.7|1321.6|1338.33|1321.23|1338.98|1321.88|1338.09|1320.99|22
1650264450000|2022-04-18 06:47:30|1338.07|1320.97|1338.12|1321.02|1338.46|1321.36|1337.99|1320.89|16
1650264460000|2022-04-18 06:47:40|1338.05|1320.95|1338.55|1321.45|1338.58|1321.48|1338.01|1320.91|19
1650264470000|2022-04-18 06:47:50|1338.64|1321.54|1338.64|1321.54|1338.66|1321.56|1338.62|1321.52|12
1650264480000|2022-04-18 06:48:00|1338.61|1321.51|1338.73|1321.63|1338.76|1321.66|1338.59|1321.49|15
1650264490000|2022-04-18 06:48:10|1338.72|1321.62|1338.6|1321.5|1338.73|1321.63|1338.52|1321.42|12
1650264500000|2022-04-18 06:48:20|1338.64|1321.54|1339.03|1321.93|1339.03|1321.93|1338.57|1321.47|12
1650264510000|2022-04-18 06:48:30|1338.99|1321.89|1339.42|1322.32|1339.62|1322.52|1338.99|1321.89|18
1650264520000|2022-04-18 06:48:40|1339.43|1322.33|1339.44|1322.34|1339.44|1322.34|1339.36|1322.26|11
1650264530000|2022-04-18 06:48:50|1339.64|1322.54|1339.61|1322.51|1339.64|1322.54|1339.59|1322.49|9
1650264540000|2022-04-18 06:49:00|1339.59|1322.49|1339.02|1321.92|1339.61|1322.51|1338.96|1321.86|12
1650264550000|2022-04-18 06:49:10|1338.99|1321.89|1338.92|1321.82|1339.05|1321.95|1338.68|1321.58|7
1650264560000|2022-04-18 06:49:20|1338.94|1321.84|1338.95|1321.85|1338.97|1321.87|1338.91|1321.81|24
1650264570000|2022-04-18 06:49:30|1338.92|1321.82|1338.79|1321.69|1338.93|1321.83|1338.76|1321.66|10
1650264580000|2022-04-18 06:49:40|1338.77|1321.67|1338.99|1321.89|1338.99|1321.89|1338.76|1321.66|16
1650264590000|2022-04-18 06:49:50|1339.02|1321.92|1338.88|1321.78|1339.07|1321.97|1338.88|1321.78|14
1650264600000|2022-04-18 06:50:00|1338.91|1321.81|1338.98|1321.88|1339.07|1321.97|1338.88|1321.78|17
1650264610000|2022-04-18 06:50:10|1338.91|1321.81|1338.8|1321.7|1338.97|1321.87|1338.76|1321.66|8
1650264620000|2022-04-18 06:50:20|1338.87|1321.77|1339.02|1321.92|1339.02|1321.92|1338.76|1321.66|19
1650264630000|2022-04-18 06:50:30|1339.05|1321.95|1339.35|1322.25|1339.37|1322.27|1339.02|1321.92|27
1650264640000|2022-04-18 06:50:40|1339.37|1322.27|1339.26|1322.16|1339.37|1322.27|1339.18|1322.08|10
1650264650000|2022-04-18 06:50:50|1339.19|1322.09|1339.68|1322.58|1339.68|1322.58|1339.19|1322.09|6
1650264660000|2022-04-18 06:51:00|1339.64|1322.54|1339.87|1322.77|1340.05|1322.95|1339.64|1322.54|16
1650264670000|2022-04-18 06:51:10|1340.55|1323.45|1341.02|1323.92|1341.02|1323.92|1340.55|1323.45|13
1650264680000|2022-04-18 06:51:20|1340.87|1323.77|1340.86|1323.76|1340.9|1323.8|1340.86|1323.76|7
1650264690000|2022-04-18 06:51:30|1341.14|1324.04|1341.14|1324.04|1341.15|1324.05|1341.08|1323.98|17
1650264700000|2022-04-18 06:51:40|1341.08|1323.98|1340.95|1323.85|1341.14|1324.04|1340.93|1323.83|10
1650264710000|2022-04-18 06:51:50|1340.94|1323.84|1340.95|1323.85|1341.04|1323.94|1340.89|1323.79|12
1650264720000|2022-04-18 06:52:00|1341|1323.9|1340.11|1323.01|1341|1323.9|1339.95|1322.85|26
1650264730000|2022-04-18 06:52:10|1340.12|1323.02|1340.22|1323.12|1340.22|1323.12|1340.07|1322.97|12
1650264740000|2022-04-18 06:52:20|1340.08|1322.98|1339.87|1322.77|1340.22|1323.12|1339.87|1322.77|13
1650264750000|2022-04-18 06:52:30|1339.88|1322.78|1339.89|1322.79|1339.95|1322.85|1339.87|1322.77|5
1650264760000|2022-04-18 06:52:40|1339.94|1322.84|1340.19|1323.09|1340.23|1323.13|1339.94|1322.84|8
1650264770000|2022-04-18 06:52:50|1339.85|1322.75|1339.89|1322.79|1339.89|1322.79|1339.84|1322.74|8
1650264780000|2022-04-18 06:53:00|1339.82|1322.72|1339.25|1322.15|1339.82|1322.72|1339.1|1322|9
1650264790000|2022-04-18 06:53:10|1339.29|1322.19|1339.19|1322.09|1339.32|1322.22|1339.19|1322.09|7
1650264800000|2022-04-18 06:53:20|1339.17|1322.07|1338.94|1321.84|1339.22|1322.12|1338.94|1321.84|5
1650264810000|2022-04-18 06:53:30|1338.79|1321.69|1338.79|1321.69|1338.79|1321.69|1338.79|1321.69|1
1650264820000|2022-04-18 06:53:40|1338.95|1321.85|1338.86|1321.76|1339.14|1322.04|1338.86|1321.76|4
1650264830000|2022-04-18 06:53:50|1338.83|1321.73|1339.01|1321.91|1339.02|1321.92|1338.32|1321.22|15
1650264840000|2022-04-18 06:54:00|1339.04|1321.94|1338.84|1321.74|1339.05|1321.95|1338.82|1321.72|17
1650264850000|2022-04-18 06:54:10|1338.83|1321.73|1339.5|1322.4|1339.65|1322.55|1338.81|1321.71|21
1650264860000|2022-04-18 06:54:20|1339.54|1322.44|1339.02|1321.92|1339.72|1322.62|1338.95|1321.85|11
1650264870000|2022-04-18 06:54:30|1339.2|1322.1|1339.14|1322.04|1339.38|1322.28|1339.14|1322.04|6
1650264880000|2022-04-18 06:54:40|1339.01|1321.91|1339.05|1321.95|1339.06|1321.96|1339.01|1321.91|8
1650264890000|2022-04-18 06:54:50|1339.03|1321.93|1339.03|1321.93|1339.03|1321.93|1339.03|1321.93|1
1650264900000|2022-04-18 06:55:00|1338.97|1321.87|1338|1320.9|1339.02|1321.92|1338|1320.9|10
1650264910000|2022-04-18 06:55:10|1338.07|1320.97|1338.07|1320.97|1338.07|1320.97|1338.07|1320.97|1
1650264920000|2022-04-18 06:55:20|1338.06|1320.96|1337.89|1320.79|1338.06|1320.96|1337.73|1320.63|10
1650264940000|2022-04-18 06:55:40|1337.93|1320.83|1337.84|1320.74|1337.93|1320.83|1337.84|1320.74|2
1650264950000|2022-04-18 06:55:50|1337.85|1320.75|1337.86|1320.76|1337.87|1320.77|1337.75|1320.65|4
1650264960000|2022-04-18 06:56:00|1337.95|1320.85|1337.87|1320.77|1338.04|1320.94|1337.82|1320.72|13
1650264970000|2022-04-18 06:56:10|1337.86|1320.76|1337.97|1320.87|1338.17|1321.07|1337.79|1320.69|14
1650264980000|2022-04-18 06:56:20|1337.93|1320.83|1337.9|1320.8|1338.07|1320.97|1337.89|1320.79|8
1650264990000|2022-04-18 06:56:30|1337.91|1320.81|1337.88|1320.78|1337.91|1320.81|1337.88|1320.78|4
1650265000000|2022-04-18 06:56:40|1337.91|1320.81|1337.88|1320.78|1337.91|1320.81|1337.88|1320.78|2
1650265010000|2022-04-18 06:56:50|1337.91|1320.81|1338.07|1320.97|1338.19|1321.09|1337.91|1320.81|4
1650265020000|2022-04-18 06:57:00|1337.87|1320.77|1338.01|1320.91|1338.17|1321.07|1337.87|1320.77|3
1650265030000|2022-04-18 06:57:10|1337.81|1320.71|1337.79|1320.69|1337.81|1320.71|1337.79|1320.69|2
1650265040000|2022-04-18 06:57:20|1337.81|1320.71|1337.81|1320.71|1337.81|1320.71|1337.81|1320.71|1
1650265050000|2022-04-18 06:57:30|1337.78|1320.68|1337.85|1320.75|1337.85|1320.75|1337.75|1320.65|12
1650265060000|2022-04-18 06:57:40|1337.86|1320.76|1337.88|1320.78|1337.95|1320.85|1337.85|1320.75|22
1650265070000|2022-04-18 06:57:50|1337.89|1320.79|1337.89|1320.79|1337.91|1320.81|1337.89|1320.79|16
1650265080000|2022-04-18 06:58:00|1337.9|1320.8|1337.75|1320.65|1337.91|1320.81|1337.75|1320.65|11
1650265090000|2022-04-18 06:58:10|1337.78|1320.68|1337.81|1320.71|1337.81|1320.71|1337.75|1320.65|7
1650265100000|2022-04-18 06:58:20|1337.83|1320.73|1337.78|1320.68|1337.83|1320.73|1337.75|1320.65|4
1650265110000|2022-04-18 06:58:30|1337.85|1320.75|1337.85|1320.75|1337.85|1320.75|1337.85|1320.75|1
1650265120000|2022-04-18 06:58:40|1337.86|1320.76|1337.85|1320.75|1337.91|1320.81|1337.85|1320.75|5
1650265130000|2022-04-18 06:58:50|1337.88|1320.78|1337.86|1320.76|1337.88|1320.78|1337.84|1320.74|3
1650265140000|2022-04-18 06:59:00|1337.88|1320.78|1337.84|1320.74|1337.94|1320.84|1337.79|1320.69|16
1650265150000|2022-04-18 06:59:10|1337.86|1320.76|1337.84|1320.74|1337.87|1320.77|1337.84|1320.74|3
1650265160000|2022-04-18 06:59:20|1337.85|1320.75|1337.84|1320.74|1337.87|1320.77|1337.82|1320.72|7
1650265170000|2022-04-18 06:59:30|1337.85|1320.75|1337.84|1320.74|1337.87|1320.77|1337.84|1320.74|7
1650265180000|2022-04-18 06:59:40|1337.86|1320.76|1337.71|1320.61|1337.86|1320.76|1337.46|1320.36|9
1650265190000|2022-04-18 06:59:50|1337.74|1320.64|1337.93|1320.83|1337.93|1320.83|1337.66|1320.56|11
1650265200000|2022-04-18 07:00:00|1337.86|1320.76|1337.78|1320.68|1337.97|1320.87|1337.77|1320.67|14
1650265210000|2022-04-18 07:00:10|1337.84|1320.74|1337.83|1320.73|1337.9|1320.8|1337.83|1320.73|9
1650265220000|2022-04-18 07:00:20|1337.85|1320.75|1339.24|1322.14|1339.67|1322.57|1337.77|1320.67|22
1650265230000|2022-04-18 07:00:30|1339.85|1322.75|1339.39|1322.29|1340.13|1323.03|1339.06|1321.96|21
1650265240000|2022-04-18 07:00:40|1339.7|1322.6|1340.03|1322.93|1340.05|1322.95|1339.68|1322.58|7
1650265250000|2022-04-18 07:00:50|1339.82|1322.72|1339.69|1322.59|1339.82|1322.72|1339.69|1322.59|2
1650265260000|2022-04-18 07:01:00|1339.95|1322.85|1339.83|1322.73|1339.95|1322.85|1339.79|1322.69|6
1650265270000|2022-04-18 07:01:10|1339.88|1322.78|1339.33|1322.23|1339.89|1322.79|1339.33|1322.23|9
1650265290000|2022-04-18 07:01:30|1339.31|1322.21|1339.37|1322.27|1339.37|1322.27|1339.31|1322.21|2
1650265310000|2022-04-18 07:01:50|1339.32|1322.22|1339.19|1322.09|1339.32|1322.22|1339.19|1322.09|3
1650265320000|2022-04-18 07:02:00|1339.02|1321.92|1339.05|1321.95|1339.05|1321.95|1339.02|1321.92|3
1650265330000|2022-04-18 07:02:10|1339.04|1321.94|1339.02|1321.92|1339.08|1321.98|1339.02|1321.92|4
1650265340000|2022-04-18 07:02:20|1339.05|1321.95|1339.05|1321.95|1339.08|1321.98|1339.04|1321.94|4
1650265370000|2022-04-18 07:02:50|1339.02|1321.92|1339.02|1321.92|1339.02|1321.92|1339.01|1321.91|3
1650265380000|2022-04-18 07:03:00|1339.03|1321.93|1340.18|1323.08|1340.18|1323.08|1339.03|1321.93|18
1650265390000|2022-04-18 07:03:10|1340.64|1323.54|1340.64|1323.54|1340.64|1323.54|1340.64|1323.54|1
1650265400000|2022-04-18 07:03:20|1340.51|1323.41|1340.22|1323.12|1340.51|1323.41|1340.1|1323|9
1650265410000|2022-04-18 07:03:30|1340.2|1323.1|1340.11|1323.01|1340.24|1323.14|1340.1|1323|13
1650265420000|2022-04-18 07:03:40|1339.95|1322.85|1340|1322.9|1340.22|1323.12|1339.95|1322.85|13
1650265430000|2022-04-18 07:03:50|1340.02|1322.92|1340|1322.9|1340.02|1322.92|1339.95|1322.85|5
1650265440000|2022-04-18 07:04:00|1340.02|1322.92|1340.05|1322.95|1340.07|1322.97|1340.02|1322.92|6
1650265450000|2022-04-18 07:04:10|1339.97|1322.87|1339.96|1322.86|1339.97|1322.87|1339.96|1322.86|2
1650265460000|2022-04-18 07:04:20|1339.97|1322.87|1339.28|1322.18|1340.05|1322.95|1339.28|1322.18|14
1650265470000|2022-04-18 07:04:30|1339.32|1322.22|1339.26|1322.16|1339.87|1322.77|1339.26|1322.16|21
1650265480000|2022-04-18 07:04:40|1339.11|1322.01|1338.97|1321.87|1339.11|1322.01|1338.97|1321.87|2
1650265490000|2022-04-18 07:04:50|1338.82|1321.72|1338.97|1321.87|1338.97|1321.87|1338.82|1321.72|5
1650265500000|2022-04-18 07:05:00|1338.94|1321.84|1338.94|1321.84|1338.94|1321.84|1338.94|1321.84|1
1650265520000|2022-04-18 07:05:20|1338.9|1321.8|1338.84|1321.74|1338.9|1321.8|1338.84|1321.74|2
1650265530000|2022-04-18 07:05:30|1338.62|1321.52|1338.65|1321.55|1338.74|1321.64|1338.45|1321.35|6
1650265540000|2022-04-18 07:05:40|1338.41|1321.31|1338.41|1321.31|1338.41|1321.31|1338.41|1321.31|1
1650265550000|2022-04-18 07:05:50|1338.28|1321.18|1338.28|1321.18|1338.28|1321.18|1338.28|1321.18|1
1650265560000|2022-04-18 07:06:00|1338.24|1321.14|1338.27|1321.17|1338.37|1321.27|1338.22|1321.12|5
1650265570000|2022-04-18 07:06:10|1338.29|1321.19|1338.89|1321.79|1338.98|1321.88|1338.29|1321.19|11
1650265580000|2022-04-18 07:06:20|1338.97|1321.87|1339.05|1321.95|1339.05|1321.95|1338.88|1321.78|8
1650265590000|2022-04-18 07:06:30|1338.99|1321.89|1338.9|1321.8|1339.02|1321.92|1338.9|1321.8|7
1650265600000|2022-04-18 07:06:40|1338.91|1321.81|1339|1321.9|1339|1321.9|1338.9|1321.8|11
1650265610000|2022-04-18 07:06:50|1338.98|1321.88|1339.12|1322.02|1339.17|1322.07|1338.91|1321.81|12
1650265620000|2022-04-18 07:07:00|1339.1|1322|1339.18|1322.08|1339.19|1322.09|1339.08|1321.98|22
1650265630000|2022-04-18 07:07:10|1339.19|1322.09|1339.18|1322.08|1339.2|1322.1|1339.16|1322.06|7
1650265640000|2022-04-18 07:07:20|1339.16|1322.06|1339.14|1322.04|1339.19|1322.09|1339.14|1322.04|7
1650265650000|2022-04-18 07:07:30|1338.95|1321.85|1339.14|1322.04|1339.19|1322.09|1338.95|1321.85|6
1650265660000|2022-04-18 07:07:40|1339.07|1321.97|1339.07|1321.97|1339.07|1321.97|1339.06|1321.96|3
1650265670000|2022-04-18 07:07:50|1339.09|1321.99|1339.11|1322.01|1339.11|1322.01|1339.09|1321.99|4
1650265680000|2022-04-18 07:08:00|1339.12|1322.02|1339.1|1322|1339.12|1322.02|1339.09|1321.99|3
1650265690000|2022-04-18 07:08:10|1339.08|1321.98|1339.06|1321.96|1339.1|1322|1339.06|1321.96|3
1650265700000|2022-04-18 07:08:20|1339.12|1322.02|1339.08|1321.98|1339.12|1322.02|1339.05|1321.95|8
1650265710000|2022-04-18 07:08:30|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1
1650265720000|2022-04-18 07:08:40|1339.08|1321.98|1339.08|1321.98|1339.08|1321.98|1339.08|1321.98|1
1650265730000|2022-04-18 07:08:50|1339.09|1321.99|1339.08|1321.98|1339.09|1321.99|1339.07|1321.97|4
1650265740000|2022-04-18 07:09:00|1339.06|1321.96|1338.86|1321.76|1339.06|1321.96|1338.81|1321.71|4
1650265750000|2022-04-18 07:09:10|1338.84|1321.74|1338.99|1321.89|1338.99|1321.89|1338.81|1321.71|4
1650265760000|2022-04-18 07:09:20|1338.93|1321.83|1338.93|1321.83|1339.05|1321.95|1338.93|1321.83|3
1650265770000|2022-04-18 07:09:30|1338.92|1321.82|1338.99|1321.89|1339.08|1321.98|1338.92|1321.82|14
1650265780000|2022-04-18 07:09:40|1339|1321.9|1339|1321.9|1339|1321.9|1339|1321.9|1
1650265800000|2022-04-18 07:10:00|1339.01|1321.91|1338.99|1321.89|1339.01|1321.91|1338.99|1321.89|3
1650265810000|2022-04-18 07:10:10|1339.02|1321.92|1339.71|1322.61|1339.76|1322.66|1339|1321.9|13
1650265820000|2022-04-18 07:10:20|1339.73|1322.63|1339.93|1322.83|1340|1322.9|1339.73|1322.63|10
1650265830000|2022-04-18 07:10:30|1339.96|1322.86|1339.83|1322.73|1339.96|1322.86|1339.76|1322.66|11
1650265840000|2022-04-18 07:10:40|1339.9|1322.8|1339.82|1322.72|1339.9|1322.8|1339.77|1322.67|6
1650265850000|2022-04-18 07:10:50|1339.92|1322.82|1339.88|1322.78|1339.92|1322.82|1339.82|1322.72|3
1650265860000|2022-04-18 07:11:00|1339.82|1322.72|1339.37|1322.27|1339.82|1322.72|1339.36|1322.26|5
1650265870000|2022-04-18 07:11:10|1339.41|1322.31|1339.82|1322.72|1339.92|1322.82|1339.41|1322.31|13
1650265880000|2022-04-18 07:11:20|1339.8|1322.7|1339.76|1322.66|1339.8|1322.7|1339.76|1322.66|3
1650265890000|2022-04-18 07:11:30|1339.74|1322.64|1339.74|1322.64|1339.74|1322.64|1339.74|1322.64|1
1650265900000|2022-04-18 07:11:40|1339.72|1322.62|1339.75|1322.65|1339.75|1322.65|1339.69|1322.59|3
1650265920000|2022-04-18 07:12:00|1339.87|1322.77|1339.67|1322.57|1339.87|1322.77|1339.57|1322.47|19
1650265930000|2022-04-18 07:12:10|1339.65|1322.55|1339.58|1322.48|1339.67|1322.57|1339.58|1322.48|5
1650265940000|2022-04-18 07:12:20|1339.63|1322.53|1339.63|1322.53|1339.63|1322.53|1339.54|1322.44|6
1650265950000|2022-04-18 07:12:30|1339.62|1322.52|1339.67|1322.57|1339.7|1322.6|1339.62|1322.52|4
1650265960000|2022-04-18 07:12:40|1339.69|1322.59|1339.8|1322.7|1339.83|1322.73|1339.69|1322.59|6
1650265970000|2022-04-18 07:12:50|1340.03|1322.93|1340.03|1322.93|1340.03|1322.93|1340.03|1322.93|1
1650265980000|2022-04-18 07:13:00|1339.83|1322.73|1339.91|1322.81|1339.91|1322.81|1339.8|1322.7|8
1650265990000|2022-04-18 07:13:10|1339.93|1322.83|1340.5|1323.4|1340.52|1323.42|1339.93|1322.83|9
1650266000000|2022-04-18 07:13:20|1340.52|1323.42|1340.47|1323.37|1340.52|1323.42|1340.45|1323.35|5
1650266010000|2022-04-18 07:13:30|1340.51|1323.41|1340.01|1322.91|1340.51|1323.41|1339.97|1322.87|11
1650266020000|2022-04-18 07:13:40|1339.98|1322.88|1339.96|1322.86|1339.98|1322.88|1339.88|1322.78|12
1650266030000|2022-04-18 07:13:50|1339.92|1322.82|1339.92|1322.82|1339.92|1322.82|1339.92|1322.82|1
1650266040000|2022-04-18 07:14:00|1339.96|1322.86|1339.74|1322.64|1339.96|1322.86|1339.74|1322.64|5
1650266050000|2022-04-18 07:14:10|1339.73|1322.63|1339.93|1322.83|1340.07|1322.97|1339.73|1322.63|7
1650266060000|2022-04-18 07:14:20|1339.88|1322.78|1339.64|1322.54|1339.91|1322.81|1339.64|1322.54|4
1650266070000|2022-04-18 07:14:30|1339.65|1322.55|1339.64|1322.54|1339.65|1322.55|1339.64|1322.54|2
1650266090000|2022-04-18 07:14:50|1339.62|1322.52|1339.66|1322.56|1339.66|1322.56|1339.58|1322.48|7
1650266100000|2022-04-18 07:15:00|1339.63|1322.53|1338.86|1321.76|1339.75|1322.65|1338.86|1321.76|9
1650266110000|2022-04-18 07:15:10|1338.91|1321.81|1339.07|1321.97|1339.07|1321.97|1338.86|1321.76|14
1650266120000|2022-04-18 07:15:20|1339.05|1321.95|1339.64|1322.54|1339.65|1322.55|1339.05|1321.95|12
1650266130000|2022-04-18 07:15:30|1339.84|1322.74|1339.84|1322.74|1339.84|1322.74|1339.84|1322.74|1
1650266140000|2022-04-18 07:15:40|1339.82|1322.72|1339.68|1322.58|1339.82|1322.72|1339.68|1322.58|3
1650266150000|2022-04-18 07:15:50|1339.69|1322.59|1339.69|1322.59|1339.75|1322.65|1339.69|1322.59|5
1650266160000|2022-04-18 07:16:00|1339.83|1322.73|1339.85|1322.75|1339.9|1322.8|1339.76|1322.66|9
1650266170000|2022-04-18 07:16:10|1339.83|1322.73|1340.09|1322.99|1340.47|1323.37|1339.83|1322.73|17
1650266180000|2022-04-18 07:16:20|1340.07|1322.97|1340.07|1322.97|1340.08|1322.98|1340.02|1322.92|13
1650266190000|2022-04-18 07:16:30|1340.08|1322.98|1340.09|1322.99|1340.09|1322.99|1340.02|1322.92|9
1650266200000|2022-04-18 07:16:40|1339.92|1322.82|1339.92|1322.82|1339.93|1322.83|1339.92|1322.82|3
1650266220000|2022-04-18 07:17:00|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1
1650266230000|2022-04-18 07:17:10|1340.01|1322.91|1340.02|1322.92|1340.03|1322.93|1340.01|1322.91|6
1650266240000|2022-04-18 07:17:20|1340.01|1322.91|1339.92|1322.82|1340.01|1322.91|1339.92|1322.82|4
1650266250000|2022-04-18 07:17:30|1339.93|1322.83|1339.94|1322.84|1339.95|1322.85|1339.93|1322.83|3
1650266260000|2022-04-18 07:17:40|1339.95|1322.85|1339.93|1322.83|1339.95|1322.85|1339.93|1322.83|2
1650266280000|2022-04-18 07:18:00|1340.06|1322.96|1340.06|1322.96|1340.07|1322.97|1340.06|1322.96|3
1650266290000|2022-04-18 07:18:10|1339.99|1322.89|1339.99|1322.89|1339.99|1322.89|1339.99|1322.89|1
1650266300000|2022-04-18 07:18:20|1340|1322.9|1339.99|1322.89|1340|1322.9|1339.99|1322.89|2
1650266310000|2022-04-18 07:18:30|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1
1650266320000|2022-04-18 07:18:40|1340.06|1322.96|1340.1|1323|1340.1|1323|1340.05|1322.95|4
1650266340000|2022-04-18 07:19:00|1340.03|1322.93|1340.02|1322.92|1340.08|1322.98|1340.02|1322.92|5
1650266350000|2022-04-18 07:19:10|1340.06|1322.96|1339.58|1322.48|1340.07|1322.97|1339.52|1322.42|10
1650266360000|2022-04-18 07:19:20|1339.61|1322.51|1339.58|1322.48|1339.61|1322.51|1339.58|1322.48|2
1650266370000|2022-04-18 07:19:30|1339.63|1322.53|1339.62|1322.52|1339.63|1322.53|1339.32|1322.22|8
1650266380000|2022-04-18 07:19:40|1339.66|1322.56|1340.19|1323.09|1340.2|1323.1|1339.62|1322.52|11
1650266390000|2022-04-18 07:19:50|1340.26|1323.16|1340.29|1323.19|1340.5|1323.4|1340.26|1323.16|7
1650266400000|2022-04-18 07:20:00|1340.3|1323.2|1340.3|1323.2|1340.32|1323.22|1340.28|1323.18|4
1650266410000|2022-04-18 07:20:10|1340.28|1323.18|1340.2|1323.1|1340.28|1323.18|1340.2|1323.1|4
1650266420000|2022-04-18 07:20:20|1340.16|1323.06|1340.05|1322.95|1340.16|1323.06|1340.05|1322.95|16
1650266430000|2022-04-18 07:20:30|1340.06|1322.96|1339.3|1322.2|1340.11|1323.01|1339.23|1322.13|12
1650266440000|2022-04-18 07:20:40|1339.43|1322.33|1339.2|1322.1|1339.43|1322.33|1339.11|1322.01|10
1650266450000|2022-04-18 07:20:50|1339.16|1322.06|1339.29|1322.19|1339.37|1322.27|1339.16|1322.06|7
1650266460000|2022-04-18 07:21:00|1339.28|1322.18|1338.43|1321.33|1339.3|1322.2|1338.4|1321.3|10
1650266470000|2022-04-18 07:21:10|1338.37|1321.27|1338.17|1321.07|1338.43|1321.33|1338.17|1321.07|13
1650266480000|2022-04-18 07:21:20|1338.14|1321.04|1337.38|1320.28|1338.15|1321.05|1337.38|1320.28|16
1650266500000|2022-04-18 07:21:40|1337.03|1319.93|1337.05|1319.95|1337.05|1319.95|1337.03|1319.93|2
1650266510000|2022-04-18 07:21:50|1337.11|1320.01|1337.11|1320.01|1337.11|1320.01|1337.11|1320.01|1
1650266520000|2022-04-18 07:22:00|1337.12|1320.02|1337.08|1319.98|1337.12|1320.02|1337.08|1319.98|5
1650266530000|2022-04-18 07:22:10|1337.11|1320.01|1337.07|1319.97|1337.11|1320.01|1337.06|1319.96|5
1650266540000|2022-04-18 07:22:20|1337.2|1320.1|1337.27|1320.17|1337.29|1320.19|1337.03|1319.93|4
1650266550000|2022-04-18 07:22:30|1337.16|1320.06|1336.34|1319.24|1337.27|1320.17|1336.34|1319.24|14
1650266560000|2022-04-18 07:22:40|1336.45|1319.35|1336.29|1319.19|1336.45|1319.35|1336.29|1319.19|3
1650266570000|2022-04-18 07:22:50|1336.34|1319.24|1336.24|1319.14|1336.45|1319.35|1336.24|1319.14|4
1650266580000|2022-04-18 07:23:00|1336.2|1319.1|1334.85|1317.75|1336.2|1319.1|1334.85|1317.75|17
1650266590000|2022-04-18 07:23:10|1334.65|1317.55|1334.16|1317.06|1334.65|1317.55|1334.11|1317.01|15
1650266600000|2022-04-18 07:23:20|1334.45|1317.35|1333.33|1316.23|1334.45|1317.35|1332.85|1315.75|13
1650266610000|2022-04-18 07:23:30|1333.54|1316.44|1333.4|1316.3|1333.54|1316.44|1332.92|1315.82|14
1650266620000|2022-04-18 07:23:40|1333.45|1316.35|1333.53|1316.43|1333.55|1316.45|1333.42|1316.32|9
1650266630000|2022-04-18 07:23:50|1333.46|1316.36|1333.18|1316.08|1333.46|1316.36|1333.18|1316.08|2
1650266640000|2022-04-18 07:24:00|1333.14|1316.04|1334.12|1317.02|1334.12|1317.02|1333.14|1316.04|8
1650266650000|2022-04-18 07:24:10|1334.02|1316.92|1333.92|1316.82|1334.1|1317|1333.92|1316.82|9
1650266660000|2022-04-18 07:24:20|1333.96|1316.86|1334.32|1317.22|1334.32|1317.22|1333.95|1316.85|4
1650266670000|2022-04-18 07:24:30|1334.27|1317.17|1334.28|1317.18|1334.32|1317.22|1334.27|1317.17|3
1650266680000|2022-04-18 07:24:40|1334.2|1317.1|1334.31|1317.21|1334.35|1317.25|1334.18|1317.08|7
1650266690000|2022-04-18 07:24:50|1334.29|1317.19|1334.3|1317.2|1334.31|1317.21|1334.29|1317.19|3
1650266700000|2022-04-18 07:25:00|1334.21|1317.11|1334.21|1317.11|1334.33|1317.23|1334.21|1317.11|3
1650266710000|2022-04-18 07:25:10|1334.3|1317.2|1334.3|1317.2|1334.3|1317.2|1334.3|1317.2|1
1650266720000|2022-04-18 07:25:20|1334.41|1317.31|1334.41|1317.31|1334.41|1317.31|1334.41|1317.31|1
1650266730000|2022-04-18 07:25:30|1334.38|1317.28|1334.38|1317.28|1334.38|1317.28|1334.38|1317.28|1
1650266740000|2022-04-18 07:25:40|1334.25|1317.15|1334.25|1317.15|1334.25|1317.15|1334.25|1317.15|1
1650266750000|2022-04-18 07:25:50|1334.32|1317.22|1334.31|1317.21|1334.32|1317.22|1334.31|1317.21|2
1650266760000|2022-04-18 07:26:00|1334.3|1317.2|1334.25|1317.15|1334.3|1317.2|1334.25|1317.15|2
1650266770000|2022-04-18 07:26:10|1334.32|1317.22|1334.07|1316.97|1334.32|1317.22|1334.07|1316.97|2
1650266780000|2022-04-18 07:26:20|1334.24|1317.14|1334.23|1317.13|1334.24|1317.14|1334.23|1317.13|2
1650266790000|2022-04-18 07:26:30|1334.18|1317.08|1333.77|1316.67|1334.2|1317.1|1333.77|1316.67|8
1650266800000|2022-04-18 07:26:40|1333.63|1316.53|1333.51|1316.41|1333.63|1316.53|1333.51|1316.41|2
1650266820000|2022-04-18 07:27:00|1333.26|1316.16|1333.44|1316.34|1333.86|1316.76|1333.26|1316.16|8
1650266830000|2022-04-18 07:27:10|1333.26|1316.16|1333.13|1316.03|1333.62|1316.52|1333|1315.9|15
1650266840000|2022-04-18 07:27:20|1333.12|1316.02|1334.3|1317.2|1334.54|1317.44|1333.12|1316.02|21
1650266850000|2022-04-18 07:27:30|1334.16|1317.06|1334.5|1317.4|1335.07|1317.97|1334.16|1317.06|14
1650266860000|2022-04-18 07:27:40|1334.52|1317.42|1334.81|1317.71|1334.81|1317.71|1334.48|1317.38|12
1650266870000|2022-04-18 07:27:50|1334.56|1317.46|1335.44|1318.34|1335.71|1318.61|1334.48|1317.38|19
1650266880000|2022-04-18 07:28:00|1335.45|1318.35|1335.36|1318.26|1335.55|1318.45|1335.36|1318.26|7
1650266890000|2022-04-18 07:28:10|1335.32|1318.22|1334.92|1317.82|1335.32|1318.22|1334.92|1317.82|5
1650266900000|2022-04-18 07:28:20|1334.93|1317.83|1334.93|1317.83|1334.93|1317.83|1334.93|1317.83|1
1650266910000|2022-04-18 07:28:30|1335.24|1318.14|1334.76|1317.66|1335.24|1318.14|1334.72|1317.62|3
1650266920000|2022-04-18 07:28:40|1334.75|1317.65|1334.86|1317.76|1335.05|1317.95|1334.75|1317.65|4
1650266930000|2022-04-18 07:28:50|1334.84|1317.74|1334.96|1317.86|1334.96|1317.86|1334.81|1317.71|6
1650266940000|2022-04-18 07:29:00|1334.9|1317.8|1335.41|1318.31|1336|1318.9|1334.9|1317.8|23
1650266950000|2022-04-18 07:29:10|1335.37|1318.27|1334.9|1317.8|1335.37|1318.27|1334.87|1317.77|10
1650266960000|2022-04-18 07:29:20|1334.94|1317.84|1334.97|1317.87|1334.97|1317.87|1334.91|1317.81|4
1650266970000|2022-04-18 07:29:30|1334.93|1317.83|1335.04|1317.94|1335.08|1317.98|1334.93|1317.83|3
1650266980000|2022-04-18 07:29:40|1334.92|1317.82|1333.96|1316.86|1334.94|1317.84|1333.9|1316.8|14
1650266990000|2022-04-18 07:29:50|1333.9|1316.8|1333.88|1316.78|1333.91|1316.81|1333.8|1316.7|10
1650267000000|2022-04-18 07:30:00|1334.01|1316.91|1333.06|1315.96|1334.07|1316.97|1333.06|1315.96|15
1650267010000|2022-04-18 07:30:10|1333.08|1315.98|1333.86|1316.76|1334.12|1317.02|1333.08|1315.98|10
1650267020000|2022-04-18 07:30:20|1334.27|1317.17|1334.03|1316.93|1334.27|1317.17|1333.16|1316.06|7
1650267030000|2022-04-18 07:30:30|1334.1|1317|1333.8|1316.7|1334.11|1317.01|1333.78|1316.68|8
1650267040000|2022-04-18 07:30:40|1333.79|1316.69|1333.86|1316.76|1333.96|1316.86|1333.71|1316.61|5
1650267050000|2022-04-18 07:30:50|1333.82|1316.72|1334.09|1316.99|1334.09|1316.99|1333.82|1316.72|6
1650267060000|2022-04-18 07:31:00|1334.07|1316.97|1334.07|1316.97|1334.07|1316.97|1333.99|1316.89|9
1650267070000|2022-04-18 07:31:10|1334.09|1316.99|1333.96|1316.86|1334.12|1317.02|1333.96|1316.86|10
1650267080000|2022-04-18 07:31:20|1333.99|1316.89|1334.02|1316.92|1334.03|1316.93|1333.96|1316.86|7
1650267090000|2022-04-18 07:31:30|1334.05|1316.95|1334.02|1316.92|1334.05|1316.95|1334.02|1316.92|2
1650267100000|2022-04-18 07:31:40|1334.05|1316.95|1333.66|1316.56|1334.05|1316.95|1333.63|1316.53|5
1650267110000|2022-04-18 07:31:50|1333.61|1316.51|1334|1316.9|1334.02|1316.92|1333.61|1316.51|12
1650267120000|2022-04-18 07:32:00|1334.03|1316.93|1333.13|1316.03|1334.03|1316.93|1333.13|1316.03|15
1650267130000|2022-04-18 07:32:10|1333.53|1316.43|1333.19|1316.09|1333.53|1316.43|1333.1|1316|18
1650267140000|2022-04-18 07:32:20|1333.32|1316.22|1333.51|1316.41|1333.96|1316.86|1333.21|1316.11|12
1650267150000|2022-04-18 07:32:30|1333.95|1316.85|1333.95|1316.85|1333.98|1316.88|1333.95|1316.85|4
1650267160000|2022-04-18 07:32:40|1333.99|1316.89|1334.05|1316.95|1334.08|1316.98|1333.96|1316.86|9
1650267170000|2022-04-18 07:32:50|1334.04|1316.94|1334.1|1317|1334.1|1317|1334.04|1316.94|2
1650267180000|2022-04-18 07:33:00|1334.11|1317.01|1335.41|1318.31|1335.76|1318.66|1334.1|1317|25
1650267190000|2022-04-18 07:33:10|1335.44|1318.34|1335.6|1318.5|1335.61|1318.51|1335.36|1318.26|18
1650267200000|2022-04-18 07:33:20|1335.51|1318.41|1335.82|1318.72|1336.3|1319.2|1335.51|1318.41|7
1650267210000|2022-04-18 07:33:30|1336.16|1319.06|1337.22|1320.12|1337.29|1320.19|1335.93|1318.83|13
1650267220000|2022-04-18 07:33:40|1336.99|1319.89|1337.38|1320.28|1337.38|1320.28|1336.99|1319.89|14
1650267230000|2022-04-18 07:33:50|1337.29|1320.19|1337.39|1320.29|1337.39|1320.29|1337.29|1320.19|4
1650267240000|2022-04-18 07:34:00|1337.47|1320.37|1337.19|1320.09|1337.48|1320.38|1337.19|1320.09|14
1650267250000|2022-04-18 07:34:10|1337.45|1320.35|1337.56|1320.46|1337.56|1320.46|1337.42|1320.32|7
1650267260000|2022-04-18 07:34:20|1337.5|1320.4|1338.14|1321.04|1338.15|1321.05|1337.5|1320.4|13
1650267270000|2022-04-18 07:34:30|1338.09|1320.99|1337.99|1320.89|1338.09|1320.99|1337.9|1320.8|10
1650267280000|2022-04-18 07:34:40|1337.97|1320.87|1337.94|1320.84|1337.98|1320.88|1337.94|1320.84|4
1650267290000|2022-04-18 07:34:50|1337.84|1320.74|1338.06|1320.96|1338.06|1320.96|1337.82|1320.72|14
1650267300000|2022-04-18 07:35:00|1338.07|1320.97|1336.36|1319.26|1338.08|1320.98|1336.36|1319.26|16
1650267310000|2022-04-18 07:35:10|1336.17|1319.07|1335.27|1318.17|1336.37|1319.27|1335.27|1318.17|24
1650267320000|2022-04-18 07:35:20|1334.89|1317.79|1335.64|1318.54|1335.64|1318.54|1334.79|1317.69|19
1650267330000|2022-04-18 07:35:30|1335.63|1318.53|1335.68|1318.58|1335.68|1318.58|1335.58|1318.48|4
1650267350000|2022-04-18 07:35:50|1335.6|1318.5|1335.9|1318.8|1335.91|1318.81|1335.6|1318.5|6
1650267360000|2022-04-18 07:36:00|1335.92|1318.82|1335.56|1318.46|1335.92|1318.82|1335.51|1318.41|7
1650267370000|2022-04-18 07:36:10|1335.52|1318.42|1335.77|1318.67|1335.77|1318.67|1335.52|1318.42|6
1650267380000|2022-04-18 07:36:20|1335.71|1318.61|1335.83|1318.73|1335.84|1318.74|1335.71|1318.61|7
1650267390000|2022-04-18 07:36:30|1336.19|1319.09|1336.2|1319.1|1336.2|1319.1|1336.19|1319.09|2
1650267400000|2022-04-18 07:36:40|1336.21|1319.11|1336.55|1319.45|1336.67|1319.57|1336.17|1319.07|18
1650267410000|2022-04-18 07:36:50|1336.54|1319.44|1336.83|1319.73|1336.97|1319.87|1336.54|1319.44|9
1650267420000|2022-04-18 07:37:00|1337.09|1319.99|1337.06|1319.96|1337.09|1319.99|1337.06|1319.96|2
1650267430000|2022-04-18 07:37:10|1337.05|1319.95|1336.49|1319.39|1337.06|1319.96|1336.49|1319.39|8
1650267440000|2022-04-18 07:37:20|1336.51|1319.41|1336.53|1319.43|1336.53|1319.43|1336.48|1319.38|7
1650267450000|2022-04-18 07:37:30|1336.41|1319.31|1336.41|1319.31|1336.41|1319.31|1336.41|1319.31|1
1650267460000|2022-04-18 07:37:40|1336.43|1319.33|1336.7|1319.6|1336.77|1319.67|1336.34|1319.24|13
1650267470000|2022-04-18 07:37:50|1336.65|1319.55|1336.86|1319.76|1336.97|1319.87|1336.65|1319.55|6
1650267480000|2022-04-18 07:38:00|1336.85|1319.75|1336.69|1319.59|1336.91|1319.81|1336.68|1319.58|14
1650267490000|2022-04-18 07:38:10|1336.68|1319.58|1336.84|1319.74|1337.02|1319.92|1336.68|1319.58|17
1650267500000|2022-04-18 07:38:20|1336.69|1319.59|1336.01|1318.91|1336.69|1319.59|1336.01|1318.91|10
1650267510000|2022-04-18 07:38:30|1336.02|1318.92|1336.02|1318.92|1336.02|1318.92|1336.02|1318.92|1
1650267520000|2022-04-18 07:38:40|1336.01|1318.91|1336.29|1319.19|1336.36|1319.26|1336.01|1318.91|5
1650267530000|2022-04-18 07:38:50|1336.28|1319.18|1336.41|1319.31|1336.41|1319.31|1336.28|1319.18|3
1650267540000|2022-04-18 07:39:00|1336.3|1319.2|1336.3|1319.2|1336.3|1319.2|1336.3|1319.2|1
1650267560000|2022-04-18 07:39:20|1336.08|1318.98|1336.7|1319.6|1336.71|1319.61|1336.06|1318.96|9
1650267570000|2022-04-18 07:39:30|1336.88|1319.78|1336.95|1319.85|1336.96|1319.86|1336.7|1319.6|17
1650267580000|2022-04-18 07:39:40|1336.76|1319.66|1336.79|1319.69|1336.81|1319.71|1336.76|1319.66|5
1650267590000|2022-04-18 07:39:50|1336.83|1319.73|1336.65|1319.55|1336.83|1319.73|1336.65|1319.55|3
1650267600000|2022-04-18 07:40:00|1336.71|1319.61|1336.14|1319.04|1336.82|1319.72|1335.98|1318.88|16
1650267610000|2022-04-18 07:40:10|1336.02|1318.92|1335.49|1318.39|1336.1|1319|1335.22|1318.12|18
1650267620000|2022-04-18 07:40:20|1335.53|1318.43|1335.22|1318.12|1335.53|1318.43|1335.22|1318.12|3
1650267630000|2022-04-18 07:40:30|1335.09|1317.99|1335.61|1318.51|1335.82|1318.72|1335.05|1317.95|20
1650267640000|2022-04-18 07:40:40|1335.6|1318.5|1335.91|1318.81|1335.92|1318.82|1335.53|1318.43|13
1650267650000|2022-04-18 07:40:50|1335.92|1318.82|1335.72|1318.62|1335.92|1318.82|1335.72|1318.62|11
1650267660000|2022-04-18 07:41:00|1335.7|1318.6|1336.05|1318.95|1336.05|1318.95|1335.69|1318.59|5
1650267670000|2022-04-18 07:41:10|1335.92|1318.82|1336|1318.9|1336.06|1318.96|1335.92|1318.82|10
1650267680000|2022-04-18 07:41:20|1335.99|1318.89|1336.02|1318.92|1336.05|1318.95|1335.96|1318.86|12
1650267690000|2022-04-18 07:41:30|1336|1318.9|1336|1318.9|1336|1318.9|1335.91|1318.81|4
1650267700000|2022-04-18 07:41:40|1336.08|1318.98|1336.08|1318.98|1336.08|1318.98|1336.05|1318.95|3
1650267710000|2022-04-18 07:41:50|1336.22|1319.12|1336.19|1319.09|1336.22|1319.12|1336.19|1319.09|2
1650267720000|2022-04-18 07:42:00|1336.04|1318.94|1336.08|1318.98|1336.09|1318.99|1336.04|1318.94|8
1650267730000|2022-04-18 07:42:10|1336.04|1318.94|1336.08|1318.98|1336.08|1318.98|1336.03|1318.93|8
1650267740000|2022-04-18 07:42:20|1336|1318.9|1333.85|1316.75|1336.08|1318.98|1333.73|1316.63|21
1650267750000|2022-04-18 07:42:30|1333.96|1316.86|1332.72|1315.62|1334.53|1317.43|1332.38|1315.28|14
1650267760000|2022-04-18 07:42:40|1332.66|1315.56|1332.84|1315.74|1332.84|1315.74|1332.14|1315.04|11
1650267770000|2022-04-18 07:42:50|1332.83|1315.73|1332.44|1315.34|1332.83|1315.73|1332.44|1315.34|4
1650267780000|2022-04-18 07:43:00|1332.43|1315.33|1331.06|1313.96|1332.43|1315.33|1331.06|1313.96|11
1650267790000|2022-04-18 07:43:10|1330.37|1313.27|1330.37|1313.27|1330.37|1313.27|1330.37|1313.27|1
1650267800000|2022-04-18 07:43:20|1330.42|1313.32|1330.42|1313.32|1330.42|1313.32|1330.42|1313.32|1
1650267810000|2022-04-18 07:43:30|1330.43|1313.33|1330.43|1313.33|1330.43|1313.33|1330.43|1313.33|1
1650267820000|2022-04-18 07:43:40|1330.3|1313.2|1330.3|1313.2|1330.3|1313.2|1330.3|1313.2|1
1650267830000|2022-04-18 07:43:50|1330.49|1313.39|1330.49|1313.39|1330.49|1313.39|1330.49|1313.39|1
1650267840000|2022-04-18 07:44:00|1330.23|1313.13|1330.49|1313.39|1330.49|1313.39|1330.23|1313.13|2
1650267850000|2022-04-18 07:44:10|1330.19|1313.09|1330.19|1313.09|1330.19|1313.09|1330.19|1313.09|1
1650267860000|2022-04-18 07:44:20|1330.45|1313.35|1331|1313.9|1331.02|1313.92|1330.45|1313.35|8
1650267870000|2022-04-18 07:44:30|1331.1|1314|1331.1|1314|1331.1|1314|1331.1|1314|1
1650267880000|2022-04-18 07:44:40|1331.11|1314.01|1332.07|1314.97|1332.1|1315|1331.11|1314.01|12
1650267890000|2022-04-18 07:44:50|1332.37|1315.27|1332.92|1315.82|1332.92|1315.82|1332.37|1315.27|4
1650267900000|2022-04-18 07:45:00|1332.88|1315.78|1332.03|1314.93|1332.88|1315.78|1332.03|1314.93|9
1650267910000|2022-04-18 07:45:10|1332.12|1315.02|1332.12|1315.02|1332.12|1315.02|1332.12|1315.02|1
1650267920000|2022-04-18 07:45:20|1332.09|1314.99|1332.09|1314.99|1332.1|1315|1332.09|1314.99|5
1650267930000|2022-04-18 07:45:30|1332.1|1315|1332.1|1315|1332.1|1315|1332.09|1314.99|3
1650267950000|2022-04-18 07:45:50|1332.09|1314.99|1332.12|1315.02|1332.12|1315.02|1332.09|1314.99|4
1650267960000|2022-04-18 07:46:00|1332.13|1315.03|1332.19|1315.09|1332.44|1315.34|1332.13|1315.03|6
1650267970000|2022-04-18 07:46:10|1332.22|1315.12|1332.02|1314.92|1332.23|1315.13|1332.02|1314.92|3
1650267980000|2022-04-18 07:46:20|1332.12|1315.02|1331.59|1314.49|1332.16|1315.06|1331.47|1314.37|21
1650267990000|2022-04-18 07:46:30|1331.33|1314.23|1331.42|1314.32|1331.88|1314.78|1331.12|1314.02|18
1650268000000|2022-04-18 07:46:40|1331.4|1314.3|1332.03|1314.93|1332.03|1314.93|1331.39|1314.29|17
1650268010000|2022-04-18 07:46:50|1331.98|1314.88|1332.03|1314.93|1332.05|1314.95|1331.98|1314.88|6
1650268020000|2022-04-18 07:47:00|1332.04|1314.94|1331.94|1314.84|1332.04|1314.94|1331.83|1314.73|9
1650268030000|2022-04-18 07:47:10|1331.99|1314.89|1331.81|1314.71|1332.04|1314.94|1331.73|1314.63|17
1650268040000|2022-04-18 07:47:20|1331.73|1314.63|1331.67|1314.57|1331.8|1314.7|1331.5|1314.4|9
1650268050000|2022-04-18 07:47:30|1331.71|1314.61|1331.64|1314.54|1331.71|1314.61|1331.64|1314.54|3
1650268060000|2022-04-18 07:47:40|1331.6|1314.5|1331.6|1314.5|1331.6|1314.5|1331.6|1314.5|1
1650268080000|2022-04-18 07:48:00|1331.15|1314.05|1331.77|1314.67|1331.98|1314.88|1331.13|1314.03|18
1650268090000|2022-04-18 07:48:10|1331.74|1314.64|1331.67|1314.57|1331.82|1314.72|1331.48|1314.38|21
1650268100000|2022-04-18 07:48:20|1331.79|1314.69|1331.67|1314.57|1331.79|1314.69|1331.67|1314.57|2
1650268110000|2022-04-18 07:48:30|1331.8|1314.7|1331.86|1314.76|1331.9|1314.8|1331.54|1314.44|7
1650268120000|2022-04-18 07:48:40|1331.81|1314.71|1331.56|1314.46|1332.11|1315.01|1331.27|1314.17|11
1650268130000|2022-04-18 07:48:50|1331.47|1314.37|1331.25|1314.15|1331.66|1314.56|1331.13|1314.03|11
1650268140000|2022-04-18 07:49:00|1330.57|1313.47|1326.14|1309.04|1330.86|1313.76|1326.14|1309.04|24
1650268150000|2022-04-18 07:49:10|1326.28|1309.18|1327.07|1309.97|1327.63|1310.53|1325.93|1308.83|24
1650268160000|2022-04-18 07:49:20|1326.82|1309.72|1326.3|1309.2|1327.26|1310.16|1326.3|1309.2|9
1650268170000|2022-04-18 07:49:30|1326.33|1309.23|1324.74|1307.64|1326.33|1309.23|1324.36|1307.26|26
1650268180000|2022-04-18 07:49:40|1325.02|1307.92|1324.15|1307.05|1325.12|1308.02|1324.15|1307.05|26
1650268190000|2022-04-18 07:49:50|1324.13|1307.03|1325.13|1308.03|1325.31|1308.21|1323.87|1306.77|22
1650268200000|2022-04-18 07:50:00|1325.11|1308.01|1324.72|1307.62|1325.11|1308.01|1324.42|1307.32|14
1650268210000|2022-04-18 07:50:10|1324.97|1307.87|1325.03|1307.93|1325.05|1307.95|1324.83|1307.73|11
1650268220000|2022-04-18 07:50:20|1324.98|1307.88|1326.73|1309.63|1326.73|1309.63|1324.98|1307.88|34
1650268230000|2022-04-18 07:50:30|1326.72|1309.62|1327.27|1310.17|1327.29|1310.19|1326.71|1309.61|14
1650268240000|2022-04-18 07:50:40|1327.28|1310.18|1327.23|1310.13|1327.3|1310.2|1327.03|1309.93|16
1650268250000|2022-04-18 07:50:50|1327.16|1310.06|1325.57|1308.47|1327.16|1310.06|1325.57|1308.47|15
1650268260000|2022-04-18 07:51:00|1325.58|1308.48|1325.54|1308.44|1325.66|1308.56|1324.71|1307.61|18
1650268270000|2022-04-18 07:51:10|1325.88|1308.78|1326.64|1309.54|1326.78|1309.68|1325.81|1308.71|22
1650268280000|2022-04-18 07:51:20|1326.71|1309.61|1327.1|1310|1327.12|1310.02|1326.64|1309.54|17
1650268290000|2022-04-18 07:51:30|1327.13|1310.03|1327.13|1310.03|1327.14|1310.04|1327.13|1310.03|3
1650268300000|2022-04-18 07:51:40|1327.14|1310.04|1326.79|1309.69|1327.14|1310.04|1326.79|1309.69|2
1650268310000|2022-04-18 07:51:50|1326.81|1309.71|1326.09|1308.99|1326.97|1309.87|1326.09|1308.99|18
1650268320000|2022-04-18 07:52:00|1326.07|1308.97|1326.54|1309.44|1326.63|1309.53|1325.83|1308.73|29
1650268330000|2022-04-18 07:52:10|1326.37|1309.27|1326.77|1309.67|1326.77|1309.67|1326.37|1309.27|19
1650268340000|2022-04-18 07:52:20|1326.76|1309.66|1326.87|1309.77|1327.04|1309.94|1326.75|1309.65|19
1650268350000|2022-04-18 07:52:30|1326.99|1309.89|1327.73|1310.63|1327.91|1310.81|1326.75|1309.65|32
1650268360000|2022-04-18 07:52:40|1327.71|1310.61|1327.63|1310.53|1327.72|1310.62|1326.98|1309.88|16
1650268370000|2022-04-18 07:52:50|1327.68|1310.58|1327.1|1310|1327.68|1310.58|1327.03|1309.93|12
1650268380000|2022-04-18 07:53:00|1327.52|1310.42|1325.76|1308.66|1327.52|1310.42|1325.76|1308.66|12
1650268390000|2022-04-18 07:53:10|1325.89|1308.79|1325.28|1308.18|1326.07|1308.97|1325.28|1308.18|12
1650268400000|2022-04-18 07:53:20|1325.27|1308.17|1325.16|1308.06|1325.45|1308.35|1325.16|1308.06|7
1650268410000|2022-04-18 07:53:30|1325.17|1308.07|1325.21|1308.11|1325.66|1308.56|1324.35|1307.25|19
1650268420000|2022-04-18 07:53:40|1325.37|1308.27|1326.08|1308.98|1326.35|1309.25|1325.37|1308.27|26
1650268430000|2022-04-18 07:53:50|1326.1|1309|1326.1|1309|1326.1|1309|1326.08|1308.98|3
1650268440000|2022-04-18 07:54:00|1326.08|1308.98|1327.01|1309.91|1327.01|1309.91|1326.08|1308.98|6
1650268450000|2022-04-18 07:54:10|1327.02|1309.92|1326.97|1309.87|1327.04|1309.94|1326.97|1309.87|6
1650268460000|2022-04-18 07:54:20|1326.94|1309.84|1326.94|1309.84|1326.94|1309.84|1326.94|1309.84|1
1650268470000|2022-04-18 07:54:30|1326.97|1309.87|1326.59|1309.49|1326.97|1309.87|1326.59|1309.49|4
1650268480000|2022-04-18 07:54:40|1326.81|1309.71|1326.97|1309.87|1327.01|1309.91|1326.81|1309.71|4
1650268490000|2022-04-18 07:54:50|1326.95|1309.85|1326.93|1309.83|1327.06|1309.96|1326.9|1309.8|8
1650268500000|2022-04-18 07:55:00|1326.9|1309.8|1327.94|1310.84|1327.94|1310.84|1326.9|1309.8|15
1650268510000|2022-04-18 07:55:10|1327.2|1310.1|1327.82|1310.72|1327.83|1310.73|1327.2|1310.1|7
1650268520000|2022-04-18 07:55:20|1328.07|1310.97|1328.73|1311.63|1328.73|1311.63|1328.05|1310.95|19
1650268530000|2022-04-18 07:55:30|1328.74|1311.64|1328.85|1311.75|1328.85|1311.75|1328.74|1311.64|7
1650268540000|2022-04-18 07:55:40|1328.82|1311.72|1328.81|1311.71|1329.04|1311.94|1328.69|1311.59|13
1650268550000|2022-04-18 07:55:50|1328.85|1311.75|1328.81|1311.71|1329.02|1311.92|1328.81|1311.71|11
1650268560000|2022-04-18 07:56:00|1328.84|1311.74|1328.69|1311.59|1328.85|1311.75|1328.69|1311.59|11
1650268570000|2022-04-18 07:56:10|1328.73|1311.63|1329.46|1312.36|1329.46|1312.36|1328.69|1311.59|18
1650268580000|2022-04-18 07:56:20|1328.87|1311.77|1329.68|1312.58|1329.73|1312.63|1328.87|1311.77|12
1650268590000|2022-04-18 07:56:30|1329.65|1312.55|1329.69|1312.59|1329.69|1312.59|1329.65|1312.55|8
1650268600000|2022-04-18 07:56:40|1329.68|1312.58|1329.03|1311.93|1329.91|1312.81|1329.03|1311.93|18
1650268610000|2022-04-18 07:56:50|1329|1311.9|1329.4|1312.3|1329.4|1312.3|1329|1311.9|13
1650268630000|2022-04-18 07:57:10|1329.37|1312.27|1329.37|1312.27|1329.37|1312.27|1329.37|1312.27|1
1650268640000|2022-04-18 07:57:20|1329.33|1312.23|1328.95|1311.85|1329.33|1312.23|1328.94|1311.84|8
1650268650000|2022-04-18 07:57:30|1329|1311.9|1329|1311.9|1329|1311.9|1329|1311.9|1
1650268660000|2022-04-18 07:57:40|1328.94|1311.84|1328.83|1311.73|1328.94|1311.84|1328.78|1311.68|6
1650268670000|2022-04-18 07:57:50|1328.49|1311.39|1328.83|1311.73|1328.86|1311.76|1328.37|1311.27|11
1650268680000|2022-04-18 07:58:00|1329.05|1311.95|1328.02|1310.92|1329.05|1311.95|1328.02|1310.92|8
1650268690000|2022-04-18 07:58:10|1328.01|1310.91|1328.07|1310.97|1328.07|1310.97|1328.01|1310.91|2
1650268700000|2022-04-18 07:58:20|1328.22|1311.12|1328.22|1311.12|1328.22|1311.12|1328.22|1311.12|1
1650268710000|2022-04-18 07:58:30|1328.2|1311.1|1328.24|1311.14|1328.24|1311.14|1328.19|1311.09|4
1650268730000|2022-04-18 07:58:50|1328.07|1310.97|1328.07|1310.97|1328.07|1310.97|1328.06|1310.96|3
1650268740000|2022-04-18 07:59:00|1328.06|1310.96|1328.07|1310.97|1328.07|1310.97|1328.06|1310.96|2
1650268750000|2022-04-18 07:59:10|1328.22|1311.12|1328.23|1311.13|1328.24|1311.14|1328.22|1311.12|3
1650268760000|2022-04-18 07:59:20|1328.22|1311.12|1328.78|1311.68|1328.78|1311.68|1328.01|1310.91|5
1650268770000|2022-04-18 07:59:30|1328.12|1311.02|1328.12|1311.02|1328.12|1311.02|1328.05|1310.95|7
1650268780000|2022-04-18 07:59:40|1328.11|1311.01|1328.29|1311.19|1328.29|1311.19|1328.11|1311.01|5
1650268790000|2022-04-18 07:59:50|1328.71|1311.61|1328.81|1311.71|1328.84|1311.74|1328.71|1311.61|15
1650268800000|2022-04-18 08:00:00|1328.82|1311.72|1328.77|1311.67|1328.82|1311.72|1328.65|1311.55|4
1650268810000|2022-04-18 08:00:10|1328.61|1311.51|1328.66|1311.56|1328.79|1311.69|1328.55|1311.45|15
1650268820000|2022-04-18 08:00:20|1328.84|1311.74|1328.78|1311.68|1328.86|1311.76|1328.41|1311.31|16
1650268830000|2022-04-18 08:00:30|1329.06|1311.96|1328.97|1311.87|1329.06|1311.96|1328.9|1311.8|10
1650268840000|2022-04-18 08:00:40|1328.99|1311.89|1329.09|1311.99|1329.09|1311.99|1328.87|1311.77|16
1650268850000|2022-04-18 08:00:50|1329.57|1312.47|1329.68|1312.58|1329.69|1312.59|1329.36|1312.26|10
1650268860000|2022-04-18 08:01:00|1329.62|1312.52|1329.9|1312.8|1330.06|1312.96|1329.62|1312.52|15
1650268870000|2022-04-18 08:01:10|1329.91|1312.81|1330.96|1313.86|1330.99|1313.89|1329.84|1312.74|13
1650268880000|2022-04-18 08:01:20|1330.95|1313.85|1331.17|1314.07|1331.17|1314.07|1330.95|1313.85|6
1650268890000|2022-04-18 08:01:30|1331.19|1314.09|1332.31|1315.21|1332.31|1315.21|1331.19|1314.09|17
1650268900000|2022-04-18 08:01:40|1332.34|1315.24|1332.74|1315.64|1332.74|1315.64|1332.26|1315.16|19
1650268910000|2022-04-18 08:01:50|1332.75|1315.65|1333.79|1316.69|1333.79|1316.69|1332.49|1315.39|14
1650268920000|2022-04-18 08:02:00|1333.91|1316.81|1332.76|1315.66|1333.91|1316.81|1332.75|1315.65|9
1650268930000|2022-04-18 08:02:10|1332.58|1315.48|1333.98|1316.88|1334|1316.9|1332.58|1315.48|13
1650268940000|2022-04-18 08:02:20|1333.93|1316.83|1333.16|1316.06|1333.96|1316.86|1332.91|1315.81|16
1650268950000|2022-04-18 08:02:30|1333.15|1316.05|1332.82|1315.72|1333.15|1316.05|1332.8|1315.7|6
1650268960000|2022-04-18 08:02:40|1332.81|1315.71|1332.55|1315.45|1332.81|1315.71|1332.55|1315.45|3
1650268970000|2022-04-18 08:02:50|1332.72|1315.62|1332.7|1315.6|1332.74|1315.64|1332.7|1315.6|3
1650268980000|2022-04-18 08:03:00|1332.81|1315.71|1332.91|1315.81|1332.97|1315.87|1332.68|1315.58|7
1650268990000|2022-04-18 08:03:10|1333.11|1316.01|1333.8|1316.7|1333.8|1316.7|1333.11|1316.01|11
1650269000000|2022-04-18 08:03:20|1333.83|1316.73|1334.57|1317.47|1334.57|1317.47|1333.36|1316.26|18
1650269010000|2022-04-18 08:03:30|1335.7|1318.6|1335.65|1318.55|1335.76|1318.66|1335.4|1318.3|7
1650269020000|2022-04-18 08:03:40|1335.76|1318.66|1335.76|1318.66|1335.76|1318.66|1335.76|1318.66|1
1650269030000|2022-04-18 08:03:50|1335.8|1318.7|1336.19|1319.09|1336.19|1319.09|1335.78|1318.68|9
1650269040000|2022-04-18 08:04:00|1336.13|1319.03|1336.01|1318.91|1336.23|1319.13|1335.93|1318.83|20
1650269050000|2022-04-18 08:04:10|1335.93|1318.83|1336.2|1319.1|1336.2|1319.1|1335.91|1318.81|18
1650269060000|2022-04-18 08:04:20|1336.22|1319.12|1336.22|1319.12|1336.22|1319.12|1336.16|1319.06|7
1650269070000|2022-04-18 08:04:30|1336.14|1319.04|1335.98|1318.88|1336.16|1319.06|1335.95|1318.85|15
1650269080000|2022-04-18 08:04:40|1336|1318.9|1335.93|1318.83|1336.02|1318.92|1335.93|1318.83|6
1650269090000|2022-04-18 08:04:50|1335.94|1318.84|1335.94|1318.84|1335.96|1318.86|1335.85|1318.75|13
1650269100000|2022-04-18 08:05:00|1335.95|1318.85|1336.72|1319.62|1336.72|1319.62|1335.95|1318.85|7
1650269110000|2022-04-18 08:05:10|1336.56|1319.46|1336.19|1319.09|1336.74|1319.64|1336.19|1319.09|13
1650269120000|2022-04-18 08:05:20|1336.18|1319.08|1336.27|1319.17|1336.27|1319.17|1336.18|1319.08|6
1650269130000|2022-04-18 08:05:30|1336.25|1319.15|1336.07|1318.97|1336.25|1319.15|1336.06|1318.96|12
1650269140000|2022-04-18 08:05:40|1336.06|1318.96|1336|1318.9|1336.06|1318.96|1335.85|1318.75|6
1650269150000|2022-04-18 08:05:50|1336.03|1318.93|1335.04|1317.94|1336.03|1318.93|1335.04|1317.94|13
1650269160000|2022-04-18 08:06:00|1334.93|1317.83|1334.89|1317.79|1334.93|1317.83|1334.88|1317.78|5
1650269170000|2022-04-18 08:06:10|1334.88|1317.78|1335.01|1317.91|1335.01|1317.91|1334.88|1317.78|15
1650269180000|2022-04-18 08:06:20|1334.95|1317.85|1334.93|1317.83|1334.95|1317.85|1334.9|1317.8|6
1650269190000|2022-04-18 08:06:30|1334.91|1317.81|1334.93|1317.83|1334.93|1317.83|1334.91|1317.81|3
1650269200000|2022-04-18 08:06:40|1334.91|1317.81|1334.95|1317.85|1334.95|1317.85|1334.91|1317.81|4
1650269210000|2022-04-18 08:06:50|1334.97|1317.87|1335.09|1317.99|1335.14|1318.04|1334.97|1317.87|7
1650269220000|2022-04-18 08:07:00|1335.1|1318|1334.97|1317.87|1335.23|1318.13|1334.97|1317.87|6
1650269230000|2022-04-18 08:07:10|1335.04|1317.94|1334.81|1317.71|1335.04|1317.94|1334.76|1317.66|10
1650269240000|2022-04-18 08:07:20|1334.83|1317.73|1334.23|1317.13|1334.84|1317.74|1334.01|1316.91|13
1650269250000|2022-04-18 08:07:30|1334.21|1317.11|1334.21|1317.11|1334.21|1317.11|1334.21|1317.11|1
1650269260000|2022-04-18 08:07:40|1334.24|1317.14|1334.07|1316.97|1334.24|1317.14|1334.07|1316.97|4
1650269270000|2022-04-18 08:07:50|1334.09|1316.99|1334.07|1316.97|1334.09|1316.99|1334.07|1316.97|3
1650269280000|2022-04-18 08:08:00|1334.09|1316.99|1334.95|1317.85|1334.95|1317.85|1333.75|1316.65|12
1650269290000|2022-04-18 08:08:10|1334.89|1317.79|1334.88|1317.78|1334.91|1317.81|1334.87|1317.77|8
1650269300000|2022-04-18 08:08:20|1334.87|1317.77|1334.8|1317.7|1334.87|1317.77|1334.78|1317.68|4
1650269310000|2022-04-18 08:08:30|1334.93|1317.83|1334.97|1317.87|1334.97|1317.87|1334.76|1317.66|14
1650269320000|2022-04-18 08:08:40|1334.89|1317.79|1334.8|1317.7|1334.89|1317.79|1334.74|1317.64|9
1650269330000|2022-04-18 08:08:50|1334.82|1317.72|1334.87|1317.77|1334.87|1317.77|1334.74|1317.64|11
1650269340000|2022-04-18 08:09:00|1334.74|1317.64|1334.89|1317.79|1334.92|1317.82|1334.73|1317.63|15
1650269350000|2022-04-18 08:09:10|1334.9|1317.8|1334.22|1317.12|1334.92|1317.82|1334.22|1317.12|16
1650269360000|2022-04-18 08:09:20|1334.1|1317|1334.13|1317.03|1334.14|1317.04|1334.08|1316.98|8
1650269370000|2022-04-18 08:09:30|1334.14|1317.04|1334|1316.9|1334.15|1317.05|1333.99|1316.89|5
1650269380000|2022-04-18 08:09:40|1333.99|1316.89|1333.96|1316.86|1334|1316.9|1333.96|1316.86|5
1650269390000|2022-04-18 08:09:50|1333.98|1316.88|1334|1316.9|1334|1316.9|1333.92|1316.82|6
1650269400000|2022-04-18 08:10:00|1334.03|1316.93|1334.04|1316.94|1334.05|1316.95|1333.98|1316.88|8
1650269410000|2022-04-18 08:10:10|1334.09|1316.99|1333.97|1316.87|1334.09|1316.99|1333.97|1316.87|3
1650269420000|2022-04-18 08:10:20|1334.06|1316.96|1333.93|1316.83|1334.06|1316.96|1333.9|1316.8|7
1650269430000|2022-04-18 08:10:30|1333.9|1316.8|1334|1316.9|1334|1316.9|1333.9|1316.8|6
1650269440000|2022-04-18 08:10:40|1333.88|1316.78|1334.13|1317.03|1334.13|1317.03|1333.88|1316.78|4
1650269450000|2022-04-18 08:10:50|1334.07|1316.97|1334.13|1317.03|1334.13|1317.03|1334.07|1316.97|9
1650269460000|2022-04-18 08:11:00|1334.05|1316.95|1333.97|1316.87|1334.05|1316.95|1333.97|1316.87|3
1650269470000|2022-04-18 08:11:10|1334.11|1317.01|1333.99|1316.89|1334.11|1317.01|1333.99|1316.89|2
1650269480000|2022-04-18 08:11:20|1334.05|1316.95|1334.1|1317|1334.1|1317|1334.05|1316.95|2
1650269490000|2022-04-18 08:11:30|1334.04|1316.94|1333.92|1316.82|1334.04|1316.94|1333.89|1316.79|16
1650269500000|2022-04-18 08:11:40|1333.91|1316.81|1333.93|1316.83|1333.93|1316.83|1333.87|1316.77|8
1650269510000|2022-04-18 08:11:50|1333.87|1316.77|1333.96|1316.86|1333.97|1316.87|1333.87|1316.77|9
1650269520000|2022-04-18 08:12:00|1334.03|1316.93|1334.01|1316.91|1334.03|1316.93|1333.98|1316.88|6
1650269530000|2022-04-18 08:12:10|1334|1316.9|1333.94|1316.84|1334.06|1316.96|1333.94|1316.84|5
1650269540000|2022-04-18 08:12:20|1333.97|1316.87|1333.97|1316.87|1333.97|1316.87|1333.97|1316.87|1
1650269560000|2022-04-18 08:12:40|1333.92|1316.82|1333.96|1316.86|1333.97|1316.87|1333.92|1316.82|12
1650269580000|2022-04-18 08:13:00|1334.01|1316.91|1334.01|1316.91|1334.01|1316.91|1334.01|1316.91|1
1650269590000|2022-04-18 08:13:10|1334.06|1316.96|1334.06|1316.96|1334.06|1316.96|1334.04|1316.94|4
1650269600000|2022-04-18 08:13:20|1334.05|1316.95|1334.05|1316.95|1334.06|1316.96|1334|1316.9|5
1650269610000|2022-04-18 08:13:30|1333.99|1316.89|1334.02|1316.92|1334.06|1316.96|1333.99|1316.89|9
1650269620000|2022-04-18 08:13:40|1333.96|1316.86|1333.94|1316.84|1333.97|1316.87|1333.94|1316.84|4
1650269630000|2022-04-18 08:13:50|1333.95|1316.85|1334.05|1316.95|1334.05|1316.95|1333.94|1316.84|5
1650269640000|2022-04-18 08:14:00|1333.98|1316.88|1334.05|1316.95|1334.05|1316.95|1333.98|1316.88|2
1650269650000|2022-04-18 08:14:10|1333.98|1316.88|1334.05|1316.95|1334.05|1316.95|1333.98|1316.88|2
1650269660000|2022-04-18 08:14:20|1333.98|1316.88|1334.05|1316.95|1334.05|1316.95|1333.98|1316.88|2
1650269670000|2022-04-18 08:14:30|1333.98|1316.88|1333.98|1316.88|1333.98|1316.88|1333.98|1316.88|1
1650269680000|2022-04-18 08:14:40|1333.93|1316.83|1333.13|1316.03|1333.94|1316.84|1333.07|1315.97|14
1650269690000|2022-04-18 08:14:50|1333.08|1315.98|1333.08|1315.98|1333.08|1315.98|1333.08|1315.98|1
1650269700000|2022-04-18 08:15:00|1333.13|1316.03|1333.35|1316.25|1333.4|1316.3|1332.92|1315.82|15
1650269710000|2022-04-18 08:15:10|1333.37|1316.27|1333.55|1316.45|1333.55|1316.45|1333.37|1316.27|7
1650269720000|2022-04-18 08:15:20|1333.46|1316.36|1333.55|1316.45|1333.57|1316.47|1333.43|1316.33|11
1650269730000|2022-04-18 08:15:30|1333.46|1316.36|1333.52|1316.42|1333.56|1316.46|1333.46|1316.36|10
1650269740000|2022-04-18 08:15:40|1333.51|1316.41|1333.77|1316.67|1333.79|1316.69|1333.42|1316.32|7
1650269750000|2022-04-18 08:15:50|1333.78|1316.68|1333.91|1316.81|1333.91|1316.81|1333.74|1316.64|17
1650269760000|2022-04-18 08:16:00|1333.85|1316.75|1333.91|1316.81|1333.93|1316.83|1333.85|1316.75|18
1650269770000|2022-04-18 08:16:10|1333.92|1316.82|1333.92|1316.82|1333.92|1316.82|1333.92|1316.82|1
1650269780000|2022-04-18 08:16:20|1333.91|1316.81|1333.87|1316.77|1333.91|1316.81|1333.85|1316.75|11
1650269790000|2022-04-18 08:16:30|1333.85|1316.75|1333.85|1316.75|1333.87|1316.77|1333.85|1316.75|6
1650269800000|2022-04-18 08:16:40|1333.86|1316.76|1333.87|1316.77|1333.87|1316.77|1333.86|1316.76|8
1650269810000|2022-04-18 08:16:50|1333.76|1316.66|1334.63|1317.53|1334.63|1317.53|1333.76|1316.66|6
1650269820000|2022-04-18 08:17:00|1334.39|1317.29|1334.44|1317.34|1334.44|1317.34|1334.27|1317.17|12
1650269830000|2022-04-18 08:17:10|1334.42|1317.32|1334.45|1317.35|1334.46|1317.36|1334.42|1317.32|6
1650269840000|2022-04-18 08:17:20|1334.46|1317.36|1334.38|1317.28|1334.46|1317.36|1334.34|1317.24|18
1650269850000|2022-04-18 08:17:30|1334.39|1317.29|1334.39|1317.29|1334.39|1317.29|1334.39|1317.29|1
1650269860000|2022-04-18 08:17:40|1334.77|1317.67|1334.77|1317.67|1334.77|1317.67|1334.77|1317.67|1
1650269880000|2022-04-18 08:18:00|1334.68|1317.58|1334.71|1317.61|1334.78|1317.68|1334.68|1317.58|10
1650269890000|2022-04-18 08:18:10|1334.6|1317.5|1334.79|1317.69|1334.85|1317.75|1334.6|1317.5|13
1650269900000|2022-04-18 08:18:20|1334.76|1317.66|1334.78|1317.68|1334.85|1317.75|1334.75|1317.65|12
1650269910000|2022-04-18 08:18:30|1334.75|1317.65|1334.84|1317.74|1334.85|1317.75|1334.75|1317.65|14
1650269920000|2022-04-18 08:18:40|1334.8|1317.7|1334.02|1316.92|1334.8|1317.7|1334|1316.9|18
1650269930000|2022-04-18 08:18:50|1334.03|1316.93|1333.8|1316.7|1334.04|1316.94|1333.8|1316.7|8
1650269940000|2022-04-18 08:19:00|1333.67|1316.57|1332.37|1315.27|1333.67|1316.57|1331.7|1314.6|20
1650269950000|2022-04-18 08:19:10|1332.43|1315.33|1332.04|1314.94|1332.53|1315.43|1331.99|1314.89|7
1650269960000|2022-04-18 08:19:20|1331.96|1314.86|1332.18|1315.08|1332.18|1315.08|1331.96|1314.86|10
1650269970000|2022-04-18 08:19:30|1331.93|1314.83|1332.72|1315.62|1332.72|1315.62|1331.93|1314.83|9
1650269980000|2022-04-18 08:19:40|1332.55|1315.45|1332.8|1315.7|1332.8|1315.7|1332.55|1315.45|6
1650269990000|2022-04-18 08:19:50|1332.56|1315.46|1332.98|1315.88|1332.98|1315.88|1332.56|1315.46|11
1650270000000|2022-04-18 08:20:00|1333.08|1315.98|1333.69|1316.59|1333.69|1316.59|1333.08|1315.98|10
1650270010000|2022-04-18 08:20:10|1333.86|1316.76|1333.89|1316.79|1333.89|1316.79|1333.86|1316.76|6
1650270020000|2022-04-18 08:20:20|1333.91|1316.81|1334.77|1317.67|1334.78|1317.68|1333.91|1316.81|16
1650270030000|2022-04-18 08:20:30|1334.73|1317.63|1334.98|1317.88|1334.98|1317.88|1334.73|1317.63|9
1650270040000|2022-04-18 08:20:40|1334.99|1317.89|1334.92|1317.82|1335.18|1318.08|1334.92|1317.82|10
1650270050000|2022-04-18 08:20:50|1335.52|1318.42|1335.89|1318.79|1335.99|1318.89|1335.23|1318.13|10
1650270060000|2022-04-18 08:21:00|1335.98|1318.88|1336.03|1318.93|1336.26|1319.16|1335.96|1318.86|14
1650270070000|2022-04-18 08:21:10|1335.97|1318.87|1335.95|1318.85|1336.02|1318.92|1335.73|1318.63|25
1650270080000|2022-04-18 08:21:20|1335.96|1318.86|1335.95|1318.85|1335.97|1318.87|1335.86|1318.76|12
1650270090000|2022-04-18 08:21:30|1335.97|1318.87|1335.97|1318.87|1336|1318.9|1335.77|1318.67|16
1650270100000|2022-04-18 08:21:40|1335.98|1318.88|1335.92|1318.82|1336.02|1318.92|1335.92|1318.82|9
1650270110000|2022-04-18 08:21:50|1335.9|1318.8|1335.16|1318.06|1335.9|1318.8|1335.15|1318.05|13
1650270120000|2022-04-18 08:22:00|1335.15|1318.05|1334.96|1317.86|1335.15|1318.05|1334.96|1317.86|9
1650270130000|2022-04-18 08:22:10|1334.97|1317.87|1334.97|1317.87|1335.01|1317.91|1334.96|1317.86|11
1650270140000|2022-04-18 08:22:20|1334.92|1317.82|1334.79|1317.69|1334.94|1317.84|1334.79|1317.69|13
1650270150000|2022-04-18 08:22:30|1334.87|1317.77|1334.06|1316.96|1334.87|1317.77|1333.99|1316.89|14
1650270160000|2022-04-18 08:22:40|1334.08|1316.98|1334.07|1316.97|1334.1|1317|1334.04|1316.94|12
1650270170000|2022-04-18 08:22:50|1334.05|1316.95|1333.9|1316.8|1334.05|1316.95|1333.9|1316.8|10
1650270180000|2022-04-18 08:23:00|1333.84|1316.74|1333.84|1316.74|1333.92|1316.82|1333.84|1316.74|3
1650270200000|2022-04-18 08:23:20|1333.87|1316.77|1334.01|1316.91|1334.03|1316.93|1333.84|1316.74|7
1650270210000|2022-04-18 08:23:30|1334.06|1316.96|1334.1|1317|1334.11|1317.01|1334.06|1316.96|14
1650270220000|2022-04-18 08:23:40|1334.11|1317.01|1334.07|1316.97|1334.11|1317.01|1334.07|1316.97|10
1650270230000|2022-04-18 08:23:50|1334.08|1316.98|1333.72|1316.62|1334.08|1316.98|1333.22|1316.12|16
1650270240000|2022-04-18 08:24:00|1333.7|1316.6|1333.8|1316.7|1333.83|1316.73|1333.7|1316.6|7
1650270250000|2022-04-18 08:24:10|1333.83|1316.73|1333.87|1316.77|1333.87|1316.77|1333.75|1316.65|10
1650270260000|2022-04-18 08:24:20|1333.97|1316.87|1333.88|1316.78|1333.97|1316.87|1333.88|1316.78|2
1650270270000|2022-04-18 08:24:30|1333.81|1316.71|1333.81|1316.71|1333.81|1316.71|1333.81|1316.71|1
1650270280000|2022-04-18 08:24:40|1333.74|1316.64|1333.74|1316.64|1333.74|1316.64|1333.74|1316.64|1
1650270300000|2022-04-18 08:25:00|1333.86|1316.76|1333.76|1316.66|1333.86|1316.76|1333.71|1316.61|4
1650270310000|2022-04-18 08:25:10|1333.08|1315.98|1333.02|1315.92|1333.29|1316.19|1333.02|1315.92|10
1650270320000|2022-04-18 08:25:20|1333.3|1316.2|1333.8|1316.7|1333.87|1316.77|1333.25|1316.15|17
1650270330000|2022-04-18 08:25:30|1333.79|1316.69|1335.5|1318.4|1335.5|1318.4|1333.79|1316.69|16
1650270340000|2022-04-18 08:25:40|1335.28|1318.18|1336.34|1319.24|1336.34|1319.24|1335.28|1318.18|23
1650270350000|2022-04-18 08:25:50|1336.4|1319.3|1336.85|1319.75|1336.85|1319.75|1336.4|1319.3|18
1650270360000|2022-04-18 08:26:00|1336.66|1319.56|1335.95|1318.85|1336.67|1319.57|1335.95|1318.85|19
1650270370000|2022-04-18 08:26:10|1335.76|1318.66|1335.57|1318.47|1335.92|1318.82|1335.57|1318.47|5
1650270380000|2022-04-18 08:26:20|1335.73|1318.63|1335.85|1318.75|1335.99|1318.89|1335.62|1318.52|10
1650270390000|2022-04-18 08:26:30|1335.86|1318.76|1335.99|1318.89|1336|1318.9|1335.85|1318.75|4
1650270400000|2022-04-18 08:26:40|1336.02|1318.92|1336.31|1319.21|1336.32|1319.22|1335.98|1318.88|15
1650270410000|2022-04-18 08:26:50|1336.3|1319.2|1337.2|1320.1|1337.2|1320.1|1336.3|1319.2|11
1650270420000|2022-04-18 08:27:00|1337.21|1320.11|1337.31|1320.21|1337.38|1320.28|1337.21|1320.11|5
1650270430000|2022-04-18 08:27:10|1336.95|1319.85|1336.91|1319.81|1336.95|1319.85|1336.91|1319.81|2
1650270440000|2022-04-18 08:27:20|1336.81|1319.71|1336.76|1319.66|1336.89|1319.79|1336.76|1319.66|12
1650270450000|2022-04-18 08:27:30|1336.81|1319.71|1336.86|1319.76|1336.86|1319.76|1336.81|1319.71|3
1650270460000|2022-04-18 08:27:40|1336.84|1319.74|1336.84|1319.74|1336.84|1319.74|1336.84|1319.74|1
1650270480000|2022-04-18 08:28:00|1336.85|1319.75|1336.88|1319.78|1336.89|1319.79|1336.8|1319.7|4
1650270490000|2022-04-18 08:28:10|1336.91|1319.81|1336.91|1319.81|1336.91|1319.81|1336.91|1319.81|1
1650270510000|2022-04-18 08:28:30|1336.93|1319.83|1336.94|1319.84|1336.94|1319.84|1336.93|1319.83|2
1650270520000|2022-04-18 08:28:40|1336.68|1319.58|1337|1319.9|1337|1319.9|1336.68|1319.58|6
1650270530000|2022-04-18 08:28:50|1337.02|1319.92|1337|1319.9|1337.02|1319.92|1337|1319.9|6
1650270540000|2022-04-18 08:29:00|1336.97|1319.87|1336.43|1319.33|1336.97|1319.87|1336.43|1319.33|7
1650270550000|2022-04-18 08:29:10|1336.4|1319.3|1336.28|1319.18|1336.4|1319.3|1336.24|1319.14|6
1650270560000|2022-04-18 08:29:20|1336.32|1319.22|1336.04|1318.94|1336.33|1319.23|1335.96|1318.86|8
1650270570000|2022-04-18 08:29:30|1336.08|1318.98|1335.95|1318.85|1336.08|1318.98|1335.95|1318.85|2
1650270580000|2022-04-18 08:29:40|1335.93|1318.83|1335.93|1318.83|1335.93|1318.83|1335.93|1318.83|1
1650270590000|2022-04-18 08:29:50|1335.98|1318.88|1335.98|1318.88|1335.98|1318.88|1335.98|1318.88|1
1650270600000|2022-04-18 08:30:00|1336.05|1318.95|1335.12|1318.02|1336.05|1318.95|1335.12|1318.02|11
1650270610000|2022-04-18 08:30:10|1335.1|1318|1336.01|1318.91|1336.02|1318.92|1335.1|1318|15
1650270620000|2022-04-18 08:30:20|1335.7|1318.6|1336.47|1319.37|1336.47|1319.37|1335.59|1318.49|9
1650270630000|2022-04-18 08:30:30|1336.46|1319.36|1336.58|1319.48|1336.58|1319.48|1336.46|1319.36|2
1650270640000|2022-04-18 08:30:40|1336.6|1319.5|1336.6|1319.5|1336.6|1319.5|1336.6|1319.5|1
1650270660000|2022-04-18 08:31:00|1336.8|1319.7|1336.81|1319.71|1336.92|1319.82|1336.8|1319.7|8
1650270670000|2022-04-18 08:31:10|1336.79|1319.69|1336.28|1319.18|1336.79|1319.69|1336.28|1319.18|4
1650270680000|2022-04-18 08:31:20|1336.31|1319.21|1336.61|1319.51|1336.61|1319.51|1336.19|1319.09|15
1650270700000|2022-04-18 08:31:40|1336.69|1319.59|1336.69|1319.59|1336.69|1319.59|1336.69|1319.59|1
1650270710000|2022-04-18 08:31:50|1336.74|1319.64|1335.28|1318.18|1336.88|1319.78|1335.28|1318.18|18
1650270720000|2022-04-18 08:32:00|1335.23|1318.13|1335.18|1318.08|1335.28|1318.18|1335.15|1318.05|5
1650270730000|2022-04-18 08:32:10|1335|1317.9|1335.03|1317.93|1335.06|1317.96|1335|1317.9|4
1650270740000|2022-04-18 08:32:20|1335.06|1317.96|1335.84|1318.74|1335.87|1318.77|1335.03|1317.93|8
1650270750000|2022-04-18 08:32:30|1335.85|1318.75|1336.12|1319.02|1336.12|1319.02|1335.78|1318.68|9
1650270760000|2022-04-18 08:32:40|1336.05|1318.95|1336.05|1318.95|1336.05|1318.95|1336.05|1318.95|1
1650270770000|2022-04-18 08:32:50|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1
1650270790000|2022-04-18 08:33:10|1336.12|1319.02|1336.52|1319.42|1336.58|1319.48|1336.12|1319.02|10
1650270800000|2022-04-18 08:33:20|1336.47|1319.37|1336.09|1318.99|1336.47|1319.37|1336.09|1318.99|4
1650270810000|2022-04-18 08:33:30|1336.06|1318.96|1336.08|1318.98|1336.08|1318.98|1336.06|1318.96|3
1650270820000|2022-04-18 08:33:40|1336.11|1319.01|1335.32|1318.22|1336.11|1319.01|1335.12|1318.02|18
1650270830000|2022-04-18 08:33:50|1335.03|1317.93|1335.23|1318.13|1335.42|1318.32|1334.93|1317.83|15
1650270840000|2022-04-18 08:34:00|1335.29|1318.19|1335.09|1317.99|1335.29|1318.19|1335.01|1317.91|3
1650270850000|2022-04-18 08:34:10|1335.01|1317.91|1335|1317.9|1335.04|1317.94|1335|1317.9|5
1650270860000|2022-04-18 08:34:20|1334.98|1317.88|1335.09|1317.99|1335.09|1317.99|1334.98|1317.88|4
1650270870000|2022-04-18 08:34:30|1335.1|1318|1335.07|1317.97|1335.3|1318.2|1335.06|1317.96|7
1650270880000|2022-04-18 08:34:40|1335.08|1317.98|1335.12|1318.02|1335.12|1318.02|1335.08|1317.98|2
1650270890000|2022-04-18 08:34:50|1335.07|1317.97|1335|1317.9|1335.08|1317.98|1335|1317.9|3
1650270900000|2022-04-18 08:35:00|1334.91|1317.81|1334.61|1317.51|1334.96|1317.86|1334.53|1317.43|8
1650270910000|2022-04-18 08:35:10|1334.62|1317.52|1334.62|1317.52|1334.62|1317.52|1334.62|1317.52|1
1650270930000|2022-04-18 08:35:30|1334.94|1317.84|1335.01|1317.91|1335.01|1317.91|1334.94|1317.84|9
1650270940000|2022-04-18 08:35:40|1335|1317.9|1335.14|1318.04|1335.15|1318.05|1335|1317.9|11
1650270950000|2022-04-18 08:35:50|1335.16|1318.06|1335.05|1317.95|1335.2|1318.1|1335.01|1317.91|11
1650270960000|2022-04-18 08:36:00|1335.02|1317.92|1335.04|1317.94|1335.05|1317.95|1335.02|1317.92|5
1650270970000|2022-04-18 08:36:10|1335.05|1317.95|1335.04|1317.94|1335.05|1317.95|1335.02|1317.92|6
1650270980000|2022-04-18 08:36:20|1335.06|1317.96|1335.05|1317.95|1335.06|1317.96|1335.05|1317.95|2
1650270990000|2022-04-18 08:36:30|1335.04|1317.94|1335.04|1317.94|1335.04|1317.94|1335.04|1317.94|1
1650271000000|2022-04-18 08:36:40|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1
1650271010000|2022-04-18 08:36:50|1335.03|1317.93|1335.03|1317.93|1335.03|1317.93|1335.03|1317.93|1
1650271020000|2022-04-18 08:37:00|1335.01|1317.91|1335.03|1317.93|1335.03|1317.93|1335.01|1317.91|2
1650271030000|2022-04-18 08:37:10|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1
1650271040000|2022-04-18 08:37:20|1335.03|1317.93|1335.03|1317.93|1335.03|1317.93|1335.03|1317.93|1
1650271050000|2022-04-18 08:37:30|1335.18|1318.08|1335.02|1317.92|1335.35|1318.25|1335.02|1317.92|7
1650271060000|2022-04-18 08:37:40|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1
1650271080000|2022-04-18 08:38:00|1335.02|1317.92|1335.04|1317.94|1335.04|1317.94|1335.02|1317.92|2
1650271090000|2022-04-18 08:38:10|1335.05|1317.95|1334.99|1317.89|1335.13|1318.03|1334.99|1317.89|3
1650271100000|2022-04-18 08:38:20|1335.02|1317.92|1335.55|1318.45|1335.55|1318.45|1335.02|1317.92|8
1650271110000|2022-04-18 08:38:30|1335.57|1318.47|1335.46|1318.36|1335.57|1318.47|1335.46|1318.36|9
1650271120000|2022-04-18 08:38:40|1335.76|1318.66|1335.76|1318.66|1335.76|1318.66|1335.76|1318.66|1
1650271130000|2022-04-18 08:38:50|1335.82|1318.72|1335.8|1318.7|1335.9|1318.8|1335.8|1318.7|6
1650271140000|2022-04-18 08:39:00|1335.83|1318.73|1335.94|1318.84|1335.97|1318.87|1335.83|1318.73|4
1650271150000|2022-04-18 08:39:10|1336.07|1318.97|1335.91|1318.81|1336.18|1319.08|1335.91|1318.81|13
1650271180000|2022-04-18 08:39:40|1335.9|1318.8|1335.87|1318.77|1335.9|1318.8|1335.87|1318.77|2
1650271190000|2022-04-18 08:39:50|1336.04|1318.94|1335.18|1318.08|1336.04|1318.94|1335.18|1318.08|5
1650271200000|2022-04-18 08:40:00|1335.21|1318.11|1335.15|1318.05|1335.21|1318.11|1335.15|1318.05|2
1650271210000|2022-04-18 08:40:10|1335.16|1318.06|1335.16|1318.06|1335.16|1318.06|1335.16|1318.06|1
1650271230000|2022-04-18 08:40:30|1335.21|1318.11|1335.51|1318.41|1335.62|1318.52|1335.21|1318.11|10
1650271240000|2022-04-18 08:40:40|1335.52|1318.42|1335.21|1318.11|1335.52|1318.42|1335.16|1318.06|3
1650271260000|2022-04-18 08:41:00|1335.25|1318.15|1335.21|1318.11|1335.26|1318.16|1335.09|1317.99|4
1650271270000|2022-04-18 08:41:10|1335.18|1318.08|1335.24|1318.14|1335.27|1318.17|1335.14|1318.04|4
1650271280000|2022-04-18 08:41:20|1335.19|1318.09|1335.1|1318|1335.19|1318.09|1335.1|1318|2
1650271290000|2022-04-18 08:41:30|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1335.01|1317.91|4
1650271300000|2022-04-18 08:41:40|1335|1317.9|1335.12|1318.02|1335.26|1318.16|1334.98|1317.88|10
1650271310000|2022-04-18 08:41:50|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1
1650271320000|2022-04-18 08:42:00|1335.01|1317.91|1335.03|1317.93|1335.03|1317.93|1334.96|1317.86|6
1650271330000|2022-04-18 08:42:10|1335.08|1317.98|1335.19|1318.09|1335.19|1318.09|1335.08|1317.98|2
1650271340000|2022-04-18 08:42:20|1335.09|1317.99|1335.09|1317.99|1335.19|1318.09|1335.09|1317.99|3
1650271350000|2022-04-18 08:42:30|1335.19|1318.09|1335.12|1318.02|1335.19|1318.09|1335.1|1318|3
1650271360000|2022-04-18 08:42:40|1335.09|1317.99|1336.03|1318.93|1336.03|1318.93|1335.09|1317.99|9
1650271370000|2022-04-18 08:42:50|1336.04|1318.94|1336.05|1318.95|1336.05|1318.95|1336.04|1318.94|2
1650271420000|2022-04-18 08:43:40|1336.03|1318.93|1335.98|1318.88|1336.03|1318.93|1335.98|1318.88|3
1650271430000|2022-04-18 08:43:50|1335.95|1318.85|1336.01|1318.91|1336.01|1318.91|1335.95|1318.85|4
1650271440000|2022-04-18 08:44:00|1335.88|1318.78|1336.04|1318.94|1336.04|1318.94|1335.88|1318.78|6
1650271450000|2022-04-18 08:44:10|1336.02|1318.92|1336.03|1318.93|1336.04|1318.94|1336.02|1318.92|7
1650271460000|2022-04-18 08:44:20|1336.01|1318.91|1336.02|1318.92|1336.04|1318.94|1336.01|1318.91|4
1650271470000|2022-04-18 08:44:30|1336.06|1318.96|1336.06|1318.96|1336.06|1318.96|1336.06|1318.96|1
1650271480000|2022-04-18 08:44:40|1336.09|1318.99|1336.06|1318.96|1336.09|1318.99|1336.06|1318.96|2
1650271490000|2022-04-18 08:44:50|1336.09|1318.99|1336.07|1318.97|1336.09|1318.99|1336.03|1318.93|4
1650271500000|2022-04-18 08:45:00|1336.13|1319.03|1336.28|1319.18|1336.3|1319.2|1336.07|1318.97|6
1650271510000|2022-04-18 08:45:10|1336.22|1319.12|1336.15|1319.05|1336.23|1319.13|1336.15|1319.05|8
1650271520000|2022-04-18 08:45:20|1336.1|1319|1336.14|1319.04|1336.14|1319.04|1336.1|1319|2
1650271530000|2022-04-18 08:45:30|1336.15|1319.05|1336.07|1318.97|1336.15|1319.05|1336.07|1318.97|2
1650271540000|2022-04-18 08:45:40|1336.14|1319.04|1336.05|1318.95|1336.14|1319.04|1336.05|1318.95|2
1650271550000|2022-04-18 08:45:50|1336.14|1319.04|1335.39|1318.29|1336.14|1319.04|1335.39|1318.29|11
1650271560000|2022-04-18 08:46:00|1335.55|1318.45|1335.55|1318.45|1335.55|1318.45|1335.55|1318.45|1
1650271570000|2022-04-18 08:46:10|1335.53|1318.43|1335.52|1318.42|1335.56|1318.46|1335.52|1318.42|4
1650271590000|2022-04-18 08:46:30|1335.41|1318.31|1335.41|1318.31|1335.41|1318.31|1335.41|1318.31|1
1650271600000|2022-04-18 08:46:40|1335.37|1318.27|1335.33|1318.23|1335.37|1318.27|1335.33|1318.23|2
1650271610000|2022-04-18 08:46:50|1335.25|1318.15|1335.16|1318.06|1335.25|1318.15|1334.98|1317.88|3
1650271620000|2022-04-18 08:47:00|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1335.09|1317.99|4
1650271630000|2022-04-18 08:47:10|1335.05|1317.95|1334.93|1317.83|1335.05|1317.95|1334.93|1317.83|5
1650271640000|2022-04-18 08:47:20|1335.02|1317.92|1335.04|1317.94|1335.11|1318.01|1334.75|1317.65|13
1650271650000|2022-04-18 08:47:30|1335.19|1318.09|1335.12|1318.02|1335.21|1318.11|1335.05|1317.95|8
1650271660000|2022-04-18 08:47:40|1335.11|1318.01|1335.09|1317.99|1335.11|1318.01|1335.06|1317.96|3
1650271670000|2022-04-18 08:47:50|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1
1650271680000|2022-04-18 08:48:00|1335.01|1317.91|1334.97|1317.87|1335.01|1317.91|1334.97|1317.87|4
1650271690000|2022-04-18 08:48:10|1334.98|1317.88|1334.98|1317.88|1335|1317.9|1334.98|1317.88|3
1650271700000|2022-04-18 08:48:20|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1
1650271720000|2022-04-18 08:48:40|1335|1317.9|1335|1317.9|1335|1317.9|1335|1317.9|1
1650271740000|2022-04-18 08:49:00|1334.95|1317.85|1334.95|1317.85|1334.95|1317.85|1334.95|1317.85|1
1650271750000|2022-04-18 08:49:10|1334.93|1317.83|1334.29|1317.19|1334.93|1317.83|1334.26|1317.16|6
1650271760000|2022-04-18 08:49:20|1334.3|1317.2|1333.37|1316.27|1334.3|1317.2|1333.37|1316.27|13
1650271790000|2022-04-18 08:49:50|1333.29|1316.19|1333.09|1315.99|1333.29|1316.19|1333.09|1315.99|2
1650271800000|2022-04-18 08:50:00|1333.2|1316.1|1333.18|1316.08|1333.2|1316.1|1333.18|1316.08|2
1650271810000|2022-04-18 08:50:10|1333.2|1316.1|1333.2|1316.1|1333.2|1316.1|1333.2|1316.1|1
1650271820000|2022-04-18 08:50:20|1333.22|1316.12|1333.22|1316.12|1333.22|1316.12|1333.22|1316.12|1
1650271830000|2022-04-18 08:50:30|1333.03|1315.93|1333.03|1315.93|1333.03|1315.93|1333.03|1315.93|1
1650271840000|2022-04-18 08:50:40|1333.14|1316.04|1333.14|1316.04|1333.14|1316.04|1333.14|1316.04|1
1650271850000|2022-04-18 08:50:50|1333.18|1316.08|1333.18|1316.08|1333.22|1316.12|1333.18|1316.08|3
1650271860000|2022-04-18 08:51:00|1333.1|1316|1333.12|1316.02|1333.12|1316.02|1333.05|1315.95|4
1650271870000|2022-04-18 08:51:10|1333.05|1315.95|1333.13|1316.03|1333.13|1316.03|1333.05|1315.95|2
1650271880000|2022-04-18 08:51:20|1333.1|1316|1333.02|1315.92|1333.1|1316|1333.02|1315.92|4
1650271890000|2022-04-18 08:51:30|1332.7|1315.6|1332.4|1315.3|1332.79|1315.69|1332.37|1315.27|5
1650271900000|2022-04-18 08:51:40|1332.36|1315.26|1332.57|1315.47|1332.63|1315.53|1332.32|1315.22|7
1650271910000|2022-04-18 08:51:50|1332.41|1315.31|1332.41|1315.31|1332.41|1315.31|1332.41|1315.31|1
1650271920000|2022-04-18 08:52:00|1332.53|1315.43|1331.13|1314.03|1332.53|1315.43|1331.11|1314.01|20
1650271930000|2022-04-18 08:52:10|1331.12|1314.02|1331.02|1313.92|1331.12|1314.02|1331.01|1313.91|4
1650271940000|2022-04-18 08:52:20|1331.15|1314.05|1331.93|1314.83|1331.95|1314.85|1331.15|1314.05|6
1650271950000|2022-04-18 08:52:30|1331.91|1314.81|1331.4|1314.3|1332.02|1314.92|1331.4|1314.3|8
1650271960000|2022-04-18 08:52:40|1331.51|1314.41|1331.51|1314.41|1331.51|1314.41|1331.51|1314.41|1
1650271980000|2022-04-18 08:53:00|1331.07|1313.97|1331.07|1313.97|1331.07|1313.97|1331.07|1313.97|1
1650271990000|2022-04-18 08:53:10|1331.09|1313.99|1331.02|1313.92|1331.09|1313.99|1331.02|1313.92|2
1650272000000|2022-04-18 08:53:20|1331.12|1314.02|1331.12|1314.02|1331.12|1314.02|1331.12|1314.02|1
1650272010000|2022-04-18 08:53:30|1331.03|1313.93|1331.03|1313.93|1331.03|1313.93|1331.03|1313.93|1
1650272020000|2022-04-18 08:53:40|1331.02|1313.92|1330.4|1313.3|1331.16|1314.06|1330.1|1313|13
1650272030000|2022-04-18 08:53:50|1330.34|1313.24|1330.54|1313.44|1330.54|1313.44|1330.34|1313.24|9
1650272040000|2022-04-18 08:54:00|1330.6|1313.5|1330.54|1313.44|1330.69|1313.59|1330.54|1313.44|11
1650272050000|2022-04-18 08:54:10|1330.69|1313.59|1330.65|1313.55|1330.69|1313.59|1330.6|1313.5|3
1650272060000|2022-04-18 08:54:20|1330.73|1313.63|1330.62|1313.52|1330.73|1313.63|1330.62|1313.52|11
1650272070000|2022-04-18 08:54:30|1330.7|1313.6|1330.48|1313.38|1330.7|1313.6|1330.48|1313.38|6
1650272080000|2022-04-18 08:54:40|1330.56|1313.46|1330.44|1313.34|1330.56|1313.46|1330.44|1313.34|3
1650272090000|2022-04-18 08:54:50|1330.33|1313.23|1330.3|1313.2|1330.5|1313.4|1330.26|1313.16|11
1650272100000|2022-04-18 08:55:00|1329.94|1312.84|1329.91|1312.81|1330.05|1312.95|1329.91|1312.81|6
1650272110000|2022-04-18 08:55:10|1330.05|1312.95|1329.88|1312.78|1330.05|1312.95|1329.45|1312.35|7
1650272120000|2022-04-18 08:55:20|1329.87|1312.77|1330.05|1312.95|1330.05|1312.95|1329.87|1312.77|9
1650272130000|2022-04-18 08:55:30|1330.02|1312.92|1330.33|1313.23|1330.33|1313.23|1330.01|1312.91|14
1650272140000|2022-04-18 08:55:40|1330.37|1313.27|1330.74|1313.64|1330.94|1313.84|1330.37|1313.27|22
1650272150000|2022-04-18 08:55:50|1330.75|1313.65|1330.75|1313.65|1330.75|1313.65|1330.75|1313.65|1
1650272160000|2022-04-18 08:56:00|1331.02|1313.92|1330.85|1313.75|1331.02|1313.92|1330.79|1313.69|5
1650272170000|2022-04-18 08:56:10|1331.01|1313.91|1331.04|1313.94|1331.08|1313.98|1331.01|1313.91|8
1650272190000|2022-04-18 08:56:30|1331.12|1314.02|1331.18|1314.08|1331.18|1314.08|1331.12|1314.02|2
1650272200000|2022-04-18 08:56:40|1331.17|1314.07|1331.88|1314.78|1331.88|1314.78|1331.17|1314.07|11
1650272210000|2022-04-18 08:56:50|1331.74|1314.64|1331.88|1314.78|1331.89|1314.79|1331.74|1314.64|6
1650272220000|2022-04-18 08:57:00|1332.03|1314.93|1332.03|1314.93|1332.03|1314.93|1332.03|1314.93|1
1650272230000|2022-04-18 08:57:10|1332.11|1315.01|1331.92|1314.82|1332.11|1315.01|1331.51|1314.41|8
1650272240000|2022-04-18 08:57:20|1331.97|1314.87|1331.31|1314.21|1331.97|1314.87|1331.31|1314.21|13
1650272250000|2022-04-18 08:57:30|1331.34|1314.24|1331.34|1314.24|1331.34|1314.24|1331.34|1314.24|1
1650272260000|2022-04-18 08:57:40|1331.4|1314.3|1331.44|1314.34|1331.5|1314.4|1331.34|1314.24|10
1650272280000|2022-04-18 08:58:00|1331.47|1314.37|1331.52|1314.42|1331.54|1314.44|1331.47|1314.37|6
1650272290000|2022-04-18 08:58:10|1331.54|1314.44|1331.4|1314.3|1331.54|1314.44|1331.38|1314.28|10
1650272300000|2022-04-18 08:58:20|1331.43|1314.33|1331.41|1314.31|1331.43|1314.33|1331.38|1314.28|10
1650272310000|2022-04-18 08:58:30|1331.4|1314.3|1331.47|1314.37|1331.49|1314.39|1331.4|1314.3|11
1650272320000|2022-04-18 08:58:40|1331.42|1314.32|1331.01|1313.91|1331.45|1314.35|1331.01|1313.91|9
1650272330000|2022-04-18 08:58:50|1330.96|1313.86|1330.41|1313.31|1330.96|1313.86|1330.41|1313.31|4
1650272340000|2022-04-18 08:59:00|1330.39|1313.29|1329.65|1312.55|1330.39|1313.29|1329.53|1312.43|8
1650272360000|2022-04-18 08:59:20|1329.48|1312.38|1329.27|1312.17|1329.48|1312.38|1329.27|1312.17|3
1650272370000|2022-04-18 08:59:30|1329.24|1312.14|1329.49|1312.39|1329.58|1312.48|1329.24|1312.14|8
1650272380000|2022-04-18 08:59:40|1329.87|1312.77|1330.07|1312.97|1330.1|1313|1329.87|1312.77|17
1650272390000|2022-04-18 08:59:50|1330.03|1312.93|1330.16|1313.06|1330.16|1313.06|1330.02|1312.92|3
1650272400000|2022-04-18 09:00:00|1330.23|1313.13|1330.2|1313.1|1330.23|1313.13|1330.16|1313.06|5
1650272410000|2022-04-18 09:00:10|1330.34|1313.24|1330.34|1313.24|1330.36|1313.26|1330.34|1313.24|3
1650272420000|2022-04-18 09:00:20|1330.35|1313.25|1331.07|1313.97|1331.09|1313.99|1330.35|1313.25|12
1650272430000|2022-04-18 09:00:30|1331.09|1313.99|1331.11|1314.01|1331.11|1314.01|1331.06|1313.96|9
1650272440000|2022-04-18 09:00:40|1331.12|1314.02|1331.2|1314.1|1331.21|1314.11|1331.12|1314.02|5
1650272450000|2022-04-18 09:00:50|1331.19|1314.09|1331.54|1314.44|1331.61|1314.51|1331.12|1314.02|6
1650272460000|2022-04-18 09:01:00|1331.45|1314.35|1331.44|1314.34|1331.45|1314.35|1331.44|1314.34|2
1650272470000|2022-04-18 09:01:10|1331.48|1314.38|1331.65|1314.55|1332.14|1315.04|1331.48|1314.38|12
1650272480000|2022-04-18 09:01:20|1331.59|1314.49|1330.96|1313.86|1331.59|1314.49|1330.96|1313.86|10
1650272490000|2022-04-18 09:01:30|1330.79|1313.69|1330.47|1313.37|1330.79|1313.69|1330.47|1313.37|5
1650272500000|2022-04-18 09:01:40|1330.29|1313.19|1329.69|1312.59|1330.32|1313.22|1329.69|1312.59|8
1650272510000|2022-04-18 09:01:50|1329.42|1312.32|1328.11|1311.01|1329.42|1312.32|1328.07|1310.97|13
1650272520000|2022-04-18 09:02:00|1328.55|1311.45|1328.28|1311.18|1328.55|1311.45|1328.09|1310.99|8
1650272530000|2022-04-18 09:02:10|1328.32|1311.22|1328.48|1311.38|1328.48|1311.38|1327.96|1310.86|24
1650272540000|2022-04-18 09:02:20|1328.6|1311.5|1328.74|1311.64|1328.89|1311.79|1328.54|1311.44|19
1650272550000|2022-04-18 09:02:30|1328.73|1311.63|1328.12|1311.02|1328.73|1311.63|1328.12|1311.02|8
1650272560000|2022-04-18 09:02:40|1327.98|1310.88|1327.99|1310.89|1327.99|1310.89|1327.94|1310.84|7
1650272570000|2022-04-18 09:02:50|1327.97|1310.87|1327.22|1310.12|1328.15|1311.05|1327.22|1310.12|6
1650272580000|2022-04-18 09:03:00|1327.15|1310.05|1327.11|1310.01|1327.23|1310.13|1326.43|1309.33|24
1650272590000|2022-04-18 09:03:10|1327.12|1310.02|1327.73|1310.63|1327.79|1310.69|1327.04|1309.94|16
1650272600000|2022-04-18 09:03:20|1327.71|1310.61|1327.86|1310.76|1327.86|1310.76|1327.68|1310.58|13
1650272610000|2022-04-18 09:03:30|1327.83|1310.73|1328.71|1311.61|1328.71|1311.61|1327.83|1310.73|7
1650272620000|2022-04-18 09:03:40|1329.05|1311.95|1328.87|1311.77|1329.05|1311.95|1328.87|1311.77|2
1650272630000|2022-04-18 09:03:50|1328.88|1311.78|1329|1311.9|1329.08|1311.98|1328.87|1311.77|9
1650272640000|2022-04-18 09:04:00|1329.02|1311.92|1329.96|1312.86|1329.96|1312.86|1329.02|1311.92|13
1650272650000|2022-04-18 09:04:10|1329.97|1312.87|1330.27|1313.17|1330.27|1313.17|1329.97|1312.87|9
1650272660000|2022-04-18 09:04:20|1330.43|1313.33|1330.92|1313.82|1330.92|1313.82|1330.43|1313.33|9
1650272670000|2022-04-18 09:04:30|1330.93|1313.83|1330.98|1313.88|1331.11|1314.01|1330.93|1313.83|8
1650272680000|2022-04-18 09:04:40|1331.12|1314.02|1330.98|1313.88|1331.12|1314.02|1330.98|1313.88|2
1650272700000|2022-04-18 09:05:00|1331.03|1313.93|1332.03|1314.93|1332.32|1315.22|1331.03|1313.93|18
1650272710000|2022-04-18 09:05:10|1332.04|1314.94|1332.1|1315|1332.15|1315.05|1332.02|1314.92|6
1650272720000|2022-04-18 09:05:20|1332.09|1314.99|1332.14|1315.04|1332.14|1315.04|1332.09|1314.99|2
1650272730000|2022-04-18 09:05:30|1332.1|1315|1332.09|1314.99|1332.1|1315|1332.09|1314.99|2
1650272750000|2022-04-18 09:05:50|1332.07|1314.97|1332.06|1314.96|1332.07|1314.97|1332.05|1314.95|3
1650272760000|2022-04-18 09:06:00|1332.03|1314.93|1332.03|1314.93|1332.07|1314.97|1332.03|1314.93|3
1650272770000|2022-04-18 09:06:10|1332.05|1314.95|1332.05|1314.95|1332.05|1314.95|1332.03|1314.93|5
1650272780000|2022-04-18 09:06:20|1332.03|1314.93|1332.03|1314.93|1332.03|1314.93|1332.03|1314.93|1
1650272790000|2022-04-18 09:06:30|1332.05|1314.95|1332.11|1315.01|1332.16|1315.06|1332.05|1314.95|6
1650272800000|2022-04-18 09:06:40|1332.12|1315.02|1332.07|1314.97|1332.13|1315.03|1332.07|1314.97|5
1650272810000|2022-04-18 09:06:50|1332.05|1314.95|1332.05|1314.95|1332.05|1314.95|1332.05|1314.95|1
1650272820000|2022-04-18 09:07:00|1331.95|1314.85|1331.96|1314.86|1331.97|1314.87|1331.95|1314.85|3
1650272830000|2022-04-18 09:07:10|1331.97|1314.87|1332|1314.9|1332|1314.9|1331.97|1314.87|3
1650272840000|2022-04-18 09:07:20|1332.01|1314.91|1332.01|1314.91|1332.01|1314.91|1332.01|1314.91|1
1650272850000|2022-04-18 09:07:30|1332.07|1314.97|1332.07|1314.97|1332.07|1314.97|1332.07|1314.97|1
1650272860000|2022-04-18 09:07:40|1332.14|1315.04|1332.14|1315.04|1332.14|1315.04|1332.14|1315.04|1
1650272870000|2022-04-18 09:07:50|1332.13|1315.03|1332.83|1315.73|1332.83|1315.73|1332.07|1314.97|9
1650272880000|2022-04-18 09:08:00|1332.85|1315.75|1332.95|1315.85|1333.07|1315.97|1332.85|1315.75|6
1650272890000|2022-04-18 09:08:10|1332.96|1315.86|1332.96|1315.86|1332.96|1315.86|1332.96|1315.86|1
1650272900000|2022-04-18 09:08:20|1333.06|1315.96|1333.06|1315.96|1333.07|1315.97|1333.02|1315.92|5
1650272910000|2022-04-18 09:08:30|1333.07|1315.97|1333.1|1316|1333.12|1316.02|1333.07|1315.97|4
1650272920000|2022-04-18 09:08:40|1333.09|1315.99|1333.11|1316.01|1333.11|1316.01|1333.05|1315.95|4
1650272930000|2022-04-18 09:08:50|1333.09|1315.99|1333.11|1316.01|1333.11|1316.01|1333.09|1315.99|3
1650272940000|2022-04-18 09:09:00|1333.12|1316.02|1333.08|1315.98|1333.12|1316.02|1333.08|1315.98|5
1650272950000|2022-04-18 09:09:10|1333.14|1316.04|1333.14|1316.04|1333.14|1316.04|1333.14|1316.04|1
1650272970000|2022-04-18 09:09:30|1333.16|1316.06|1333.2|1316.1|1333.2|1316.1|1333.14|1316.04|4
1650272980000|2022-04-18 09:09:40|1333.15|1316.05|1333.16|1316.06|1333.16|1316.06|1333.13|1316.03|8
1650272990000|2022-04-18 09:09:50|1333.1|1316|1333.25|1316.15|1333.32|1316.22|1333.09|1315.99|13
1650273000000|2022-04-18 09:10:00|1333.15|1316.05|1333.11|1316.01|1333.26|1316.16|1333.06|1315.96|7
1650273010000|2022-04-18 09:10:10|1333.06|1315.96|1332.58|1315.48|1333.06|1315.96|1332.58|1315.48|8
1650273020000|2022-04-18 09:10:20|1332.64|1315.54|1332.22|1315.12|1332.64|1315.54|1332.22|1315.12|2
1650273030000|2022-04-18 09:10:30|1332.25|1315.15|1332.82|1315.72|1332.91|1315.81|1332.17|1315.07|9
1650273040000|2022-04-18 09:10:40|1332.91|1315.81|1332.95|1315.85|1333|1315.9|1332.89|1315.79|4
1650273050000|2022-04-18 09:10:50|1332.93|1315.83|1332.93|1315.83|1332.95|1315.85|1332.93|1315.83|3
1650273060000|2022-04-18 09:11:00|1332.83|1315.73|1332.83|1315.73|1332.83|1315.73|1332.83|1315.73|1
1650273070000|2022-04-18 09:11:10|1332.78|1315.68|1332.78|1315.68|1332.78|1315.68|1332.78|1315.68|1
1650273080000|2022-04-18 09:11:20|1332.8|1315.7|1332.8|1315.7|1332.8|1315.7|1332.8|1315.7|1
1650273090000|2022-04-18 09:11:30|1332.81|1315.71|1332.81|1315.71|1332.81|1315.71|1332.81|1315.71|1
1650273100000|2022-04-18 09:11:40|1332.76|1315.66|1332.2|1315.1|1332.76|1315.66|1332.2|1315.1|7
1650273110000|2022-04-18 09:11:50|1332.26|1315.16|1332.26|1315.16|1332.26|1315.16|1332.26|1315.16|1
1650273120000|2022-04-18 09:12:00|1332.05|1314.95|1331.95|1314.85|1332.05|1314.95|1331.94|1314.84|6
1650273130000|2022-04-18 09:12:10|1331.94|1314.84|1332|1314.9|1332|1314.9|1331.94|1314.84|2
1650273140000|2022-04-18 09:12:20|1332.06|1314.96|1332.06|1314.96|1332.06|1314.96|1332.06|1314.96|1
1650273150000|2022-04-18 09:12:30|1332.07|1314.97|1332.01|1314.91|1332.07|1314.97|1331.99|1314.89|10
1650273160000|2022-04-18 09:12:40|1331.99|1314.89|1332.11|1315.01|1332.11|1315.01|1331.99|1314.89|16
1650273170000|2022-04-18 09:12:50|1332.17|1315.07|1331.92|1314.82|1332.17|1315.07|1331.92|1314.82|5
1650273190000|2022-04-18 09:13:10|1332.11|1315.01|1332.11|1315.01|1332.11|1315.01|1332.11|1315.01|1
1650273200000|2022-04-18 09:13:20|1332.01|1314.91|1332.01|1314.91|1332.01|1314.91|1332.01|1314.91|1
1650273210000|2022-04-18 09:13:30|1331.94|1314.84|1331.93|1314.83|1331.94|1314.84|1331.93|1314.83|2
1650273220000|2022-04-18 09:13:40|1331.87|1314.77|1331.87|1314.77|1331.87|1314.77|1331.87|1314.77|1
1650273230000|2022-04-18 09:13:50|1331.94|1314.84|1331.86|1314.76|1331.94|1314.84|1331.85|1314.75|3
1650273240000|2022-04-18 09:14:00|1331.85|1314.75|1331.95|1314.85|1331.95|1314.85|1331.85|1314.75|4
1650273250000|2022-04-18 09:14:10|1332|1314.9|1332|1314.9|1332|1314.9|1331.93|1314.83|3
1650273260000|2022-04-18 09:14:20|1331.97|1314.87|1331.97|1314.87|1332.06|1314.96|1331.56|1314.46|7
1650273270000|2022-04-18 09:14:30|1331.82|1314.72|1332|1314.9|1332|1314.9|1331.82|1314.72|3
1650273280000|2022-04-18 09:14:40|1332.05|1314.95|1332.05|1314.95|1332.05|1314.95|1332|1314.9|3
1650273290000|2022-04-18 09:14:50|1332.15|1315.05|1332.07|1314.97|1332.15|1315.05|1332.07|1314.97|3
1650273300000|2022-04-18 09:15:00|1332.14|1315.04|1332.14|1315.04|1332.28|1315.18|1332|1314.9|5
1650273320000|2022-04-18 09:15:20|1332.03|1314.93|1332.03|1314.93|1332.03|1314.93|1332.03|1314.93|1
1650273330000|2022-04-18 09:15:30|1331.97|1314.87|1331.97|1314.87|1331.97|1314.87|1331.97|1314.87|1
1650273350000|2022-04-18 09:15:50|1331.79|1314.69|1331.97|1314.87|1331.97|1314.87|1331.78|1314.68|4
1650273360000|2022-04-18 09:16:00|1331.87|1314.77|1331.87|1314.77|1331.87|1314.77|1331.87|1314.77|1
1650273370000|2022-04-18 09:16:10|1331.97|1314.87|1330.28|1313.18|1331.97|1314.87|1330.28|1313.18|25
1650273380000|2022-04-18 09:16:20|1330.39|1313.29|1330.22|1313.12|1330.39|1313.29|1330.22|1313.12|3
1650273390000|2022-04-18 09:16:30|1330.09|1312.99|1330.09|1312.99|1330.09|1312.99|1330.09|1312.99|1
1650273410000|2022-04-18 09:16:50|1330.07|1312.97|1330.07|1312.97|1330.07|1312.97|1330.07|1312.97|1
1650273420000|2022-04-18 09:17:00|1330.17|1313.07|1330.17|1313.07|1330.17|1313.07|1330.17|1313.07|1
1650273430000|2022-04-18 09:17:10|1330.23|1313.13|1330.09|1312.99|1330.23|1313.13|1330.06|1312.96|6
1650273440000|2022-04-18 09:17:20|1330.2|1313.1|1330.07|1312.97|1330.2|1313.1|1330.03|1312.93|4
1650273460000|2022-04-18 09:17:40|1330.09|1312.99|1330.09|1312.99|1330.09|1312.99|1330.09|1312.99|1
1650273470000|2022-04-18 09:17:50|1330.23|1313.13|1330.78|1313.68|1330.78|1313.68|1330.23|1313.13|7
1650273480000|2022-04-18 09:18:00|1331.13|1314.03|1331.13|1314.03|1331.13|1314.03|1331.13|1314.03|1
1650273490000|2022-04-18 09:18:10|1331.06|1313.96|1331.06|1313.96|1331.06|1313.96|1331.06|1313.96|1
1650273500000|2022-04-18 09:18:20|1331.08|1313.98|1331.07|1313.97|1331.08|1313.98|1331.07|1313.97|2
1650273510000|2022-04-18 09:18:30|1331.13|1314.03|1332.01|1314.91|1332.01|1314.91|1331.07|1313.97|17
1650273520000|2022-04-18 09:18:40|1332.02|1314.92|1332.02|1314.92|1332.02|1314.92|1332.02|1314.92|1
1650273530000|2022-04-18 09:18:50|1332.04|1314.94|1332.04|1314.94|1332.04|1314.94|1332.01|1314.91|3
1650273540000|2022-04-18 09:19:00|1332.13|1315.03|1332.13|1315.03|1332.13|1315.03|1332.13|1315.03|1
1650273560000|2022-04-18 09:19:20|1332.15|1315.05|1332.04|1314.94|1332.15|1315.05|1332.04|1314.94|4
1650273570000|2022-04-18 09:19:30|1331.95|1314.85|1331.92|1314.82|1331.95|1314.85|1331.83|1314.73|5
1650273580000|2022-04-18 09:19:40|1331.89|1314.79|1331.59|1314.49|1331.94|1314.84|1331.59|1314.49|5
1650273590000|2022-04-18 09:19:50|1331.92|1314.82|1331.91|1314.81|1331.92|1314.82|1331.91|1314.81|2
1650273600000|2022-04-18 09:20:00|1331.86|1314.76|1331.19|1314.09|1331.86|1314.76|1331.17|1314.07|12
1650273610000|2022-04-18 09:20:10|1331.23|1314.13|1331.19|1314.09|1331.23|1314.13|1331.19|1314.09|2
1650273620000|2022-04-18 09:20:20|1331.21|1314.11|1331.83|1314.73|1331.83|1314.73|1331.21|1314.11|12
1650273640000|2022-04-18 09:20:40|1332.19|1315.09|1332.83|1315.73|1332.83|1315.73|1332.17|1315.07|10
1650273650000|2022-04-18 09:20:50|1332.78|1315.68|1332.1|1315|1332.78|1315.68|1331.99|1314.89|20
1650273660000|2022-04-18 09:21:00|1332.11|1315.01|1331.72|1314.62|1332.2|1315.1|1331.72|1314.62|14
1650273670000|2022-04-18 09:21:10|1331.84|1314.74|1331.03|1313.93|1331.84|1314.74|1330.98|1313.88|17
1650273680000|2022-04-18 09:21:20|1330.99|1313.89|1330.99|1313.89|1330.99|1313.89|1330.99|1313.89|1
1650273700000|2022-04-18 09:21:40|1331.03|1313.93|1330.77|1313.67|1331.03|1313.93|1330.77|1313.67|2
1650273710000|2022-04-18 09:21:50|1330.81|1313.71|1330.3|1313.2|1331.03|1313.93|1330.3|1313.2|4
1650273720000|2022-04-18 09:22:00|1330.31|1313.21|1330.12|1313.02|1330.31|1313.21|1330.06|1312.96|6
1650273730000|2022-04-18 09:22:10|1330.23|1313.13|1330.11|1313.01|1330.28|1313.18|1330.11|1313.01|4
1650273740000|2022-04-18 09:22:20|1330.08|1312.98|1330.22|1313.12|1330.22|1313.12|1330.08|1312.98|2
1650273750000|2022-04-18 09:22:30|1330.21|1313.11|1330.21|1313.11|1330.21|1313.11|1330.21|1313.11|1
1650273760000|2022-04-18 09:22:40|1330.08|1312.98|1330.08|1312.98|1330.08|1312.98|1330.08|1312.98|1
1650273790000|2022-04-18 09:23:10|1330.11|1313.01|1330.11|1313.01|1330.11|1313.01|1330.11|1313.01|1
1650273800000|2022-04-18 09:23:20|1330.2|1313.1|1330.17|1313.07|1330.2|1313.1|1330.17|1313.07|2
1650273820000|2022-04-18 09:23:40|1330.18|1313.08|1330.08|1312.98|1330.18|1313.08|1330.08|1312.98|2
1650273830000|2022-04-18 09:23:50|1330.12|1313.02|1330.12|1313.02|1330.12|1313.02|1330.12|1313.02|1
1650273840000|2022-04-18 09:24:00|1330.08|1312.98|1329.32|1312.22|1330.08|1312.98|1329.08|1311.98|19
1650273850000|2022-04-18 09:24:10|1329.3|1312.2|1328.34|1311.24|1329.4|1312.3|1328.05|1310.95|18
1650273860000|2022-04-18 09:24:20|1328.45|1311.35|1329.05|1311.95|1329.05|1311.95|1328.09|1310.99|12
1650273870000|2022-04-18 09:24:30|1329.03|1311.93|1329.02|1311.92|1329.08|1311.98|1329.02|1311.92|7
1650273880000|2022-04-18 09:24:40|1328.53|1311.43|1328.1|1311|1328.62|1311.52|1328.05|1310.95|12
1650273890000|2022-04-18 09:24:50|1328.09|1310.99|1328.96|1311.86|1328.97|1311.87|1328.02|1310.92|9
1650273900000|2022-04-18 09:25:00|1328.94|1311.84|1329.5|1312.4|1329.5|1312.4|1328.88|1311.78|13
1650273910000|2022-04-18 09:25:10|1329.43|1312.33|1329.9|1312.8|1329.93|1312.83|1329.43|1312.33|6
1650273920000|2022-04-18 09:25:20|1330|1312.9|1330|1312.9|1330|1312.9|1330|1312.9|1
1650273930000|2022-04-18 09:25:30|1329.9|1312.8|1329.92|1312.82|1329.96|1312.86|1329.9|1312.8|7
1650273940000|2022-04-18 09:25:40|1330.03|1312.93|1330.08|1312.98|1330.08|1312.98|1329.92|1312.82|4
1650273950000|2022-04-18 09:25:50|1330.07|1312.97|1330.08|1312.98|1330.08|1312.98|1330.07|1312.97|2
1650273960000|2022-04-18 09:26:00|1330.09|1312.99|1330.3|1313.2|1330.31|1313.21|1330.09|1312.99|6
1650273970000|2022-04-18 09:26:10|1330.31|1313.21|1330.17|1313.07|1330.31|1313.21|1330.16|1313.06|5
1650273980000|2022-04-18 09:26:20|1330.19|1313.09|1330.14|1313.04|1330.19|1313.09|1330.14|1313.04|3
1650273990000|2022-04-18 09:26:30|1330.15|1313.05|1330.15|1313.05|1330.18|1313.08|1330.15|1313.05|3
1650274000000|2022-04-18 09:26:40|1330.18|1313.08|1330.12|1313.02|1330.29|1313.19|1330.1|1313|8
1650274020000|2022-04-18 09:27:00|1330.1|1313|1330.1|1313|1330.1|1313|1330.09|1312.99|3
1650274030000|2022-04-18 09:27:10|1330.22|1313.12|1330.19|1313.09|1330.33|1313.23|1330.08|1312.98|12
1650274040000|2022-04-18 09:27:20|1330.21|1313.11|1331.01|1313.91|1331.01|1313.91|1330.21|1313.11|8
1650274050000|2022-04-18 09:27:30|1331.02|1313.92|1331.02|1313.92|1331.02|1313.92|1331.02|1313.92|1
1650274060000|2022-04-18 09:27:40|1331.06|1313.96|1331.1|1314|1331.12|1314.02|1331.06|1313.96|7
1650274080000|2022-04-18 09:28:00|1331.06|1313.96|1330.79|1313.69|1331.08|1313.98|1330.79|1313.69|4
1650274090000|2022-04-18 09:28:10|1330.98|1313.88|1330.97|1313.87|1330.98|1313.88|1330.95|1313.85|3
1650274100000|2022-04-18 09:28:20|1331.01|1313.91|1331.02|1313.92|1331.03|1313.93|1331.01|1313.91|5
1650274120000|2022-04-18 09:28:40|1331.11|1314.01|1331.1|1314|1331.11|1314.01|1331.1|1314|2
1650274130000|2022-04-18 09:28:50|1331.11|1314.01|1331.06|1313.96|1331.12|1314.02|1331.06|1313.96|7
1650274140000|2022-04-18 09:29:00|1331.01|1313.91|1331.09|1313.99|1331.09|1313.99|1330.94|1313.84|9
1650274170000|2022-04-18 09:29:30|1331.08|1313.98|1331.05|1313.95|1331.08|1313.98|1331.05|1313.95|4
1650274180000|2022-04-18 09:29:40|1331.04|1313.94|1331.03|1313.93|1331.04|1313.94|1331.03|1313.93|2
1650274190000|2022-04-18 09:29:50|1331.04|1313.94|1331.03|1313.93|1331.05|1313.95|1331.03|1313.93|3
1650274200000|2022-04-18 09:30:00|1330.98|1313.88|1330.88|1313.78|1331.01|1313.91|1330.52|1313.42|15
1650274210000|2022-04-18 09:30:10|1330.89|1313.79|1331.36|1314.26|1331.36|1314.26|1330.88|1313.78|16
1650274220000|2022-04-18 09:30:20|1331.28|1314.18|1333.98|1316.88|1333.98|1316.88|1331.28|1314.18|27
1650274230000|2022-04-18 09:30:30|1333.83|1316.73|1335.68|1318.58|1335.72|1318.62|1333.83|1316.73|20
1650274240000|2022-04-18 09:30:40|1336.21|1319.11|1336.21|1319.11|1336.36|1319.26|1335.64|1318.54|10
1650274250000|2022-04-18 09:30:50|1336.36|1319.26|1336.94|1319.84|1337.02|1319.92|1336.12|1319.02|15
1650274260000|2022-04-18 09:31:00|1336.93|1319.83|1337.17|1320.07|1337.17|1320.07|1336.93|1319.83|8
1650274270000|2022-04-18 09:31:10|1337.13|1320.03|1337.36|1320.26|1337.36|1320.26|1337.01|1319.91|7
1650274280000|2022-04-18 09:31:20|1337.35|1320.25|1337.36|1320.26|1337.36|1320.26|1337.32|1320.22|4
1650274300000|2022-04-18 09:31:40|1337.37|1320.27|1337.37|1320.27|1337.37|1320.27|1337.37|1320.27|1
1650274310000|2022-04-18 09:31:50|1337.57|1320.47|1337.62|1320.52|1337.62|1320.52|1337.57|1320.47|2
1650274320000|2022-04-18 09:32:00|1337.69|1320.59|1336.92|1319.82|1337.78|1320.68|1336.92|1319.82|21
1650274330000|2022-04-18 09:32:10|1336.89|1319.79|1336.35|1319.25|1336.89|1319.79|1336.25|1319.15|15
1650274340000|2022-04-18 09:32:20|1336.24|1319.14|1335.59|1318.49|1336.24|1319.14|1335.55|1318.45|14
1650274350000|2022-04-18 09:32:30|1335.13|1318.03|1335.45|1318.35|1335.45|1318.35|1335.07|1317.97|14
1650274360000|2022-04-18 09:32:40|1335.52|1318.42|1335.38|1318.28|1335.55|1318.45|1335.37|1318.27|15
1650274370000|2022-04-18 09:32:50|1335.62|1318.52|1335.93|1318.83|1335.94|1318.84|1335.61|1318.51|10
1650274380000|2022-04-18 09:33:00|1335.95|1318.85|1336.05|1318.95|1336.05|1318.95|1335.95|1318.85|4
1650274390000|2022-04-18 09:33:10|1335.98|1318.88|1336.04|1318.94|1336.05|1318.95|1335.98|1318.88|7
1650274410000|2022-04-18 09:33:30|1336.01|1318.91|1336.01|1318.91|1336.02|1318.92|1335.9|1318.8|11
1650274420000|2022-04-18 09:33:40|1335.96|1318.86|1335.94|1318.84|1335.96|1318.86|1335.94|1318.84|3
1650274440000|2022-04-18 09:34:00|1335.91|1318.81|1335.95|1318.85|1336.34|1319.24|1335.91|1318.81|7
1650274450000|2022-04-18 09:34:10|1336.35|1319.25|1336.16|1319.06|1336.4|1319.3|1336.16|1319.06|5
1650274460000|2022-04-18 09:34:20|1336.11|1319.01|1336.04|1318.94|1336.11|1319.01|1335.94|1318.84|13
1650274470000|2022-04-18 09:34:30|1335.88|1318.78|1335.09|1317.99|1335.93|1318.83|1335.09|1317.99|15
1650274480000|2022-04-18 09:34:40|1335.07|1317.97|1335.04|1317.94|1335.07|1317.97|1335.02|1317.92|7
1650274490000|2022-04-18 09:34:50|1335.05|1317.95|1335.04|1317.94|1335.06|1317.96|1335|1317.9|13
1650274500000|2022-04-18 09:35:00|1335.05|1317.95|1335.97|1318.87|1335.97|1318.87|1335.01|1317.91|9
1650274510000|2022-04-18 09:35:10|1335.98|1318.88|1335.98|1318.88|1335.98|1318.88|1335.98|1318.88|1
1650274520000|2022-04-18 09:35:20|1335.99|1318.89|1335.98|1318.88|1335.99|1318.89|1335.98|1318.88|2
1650274540000|2022-04-18 09:35:40|1335.99|1318.89|1335.96|1318.86|1336.03|1318.93|1335.96|1318.86|5
1650274550000|2022-04-18 09:35:50|1335.92|1318.82|1335.92|1318.82|1335.92|1318.82|1335.92|1318.82|1
1650274560000|2022-04-18 09:36:00|1335.85|1318.75|1335.92|1318.82|1335.93|1318.83|1335.85|1318.75|7
1650274570000|2022-04-18 09:36:10|1335.91|1318.81|1335.92|1318.82|1335.94|1318.84|1335.85|1318.75|9
1650274580000|2022-04-18 09:36:20|1335.87|1318.77|1335.92|1318.82|1335.92|1318.82|1335.86|1318.76|8
1650274590000|2022-04-18 09:36:30|1335.88|1318.78|1335.15|1318.05|1335.91|1318.81|1335.03|1317.93|11
1650274600000|2022-04-18 09:36:40|1334.93|1317.83|1335.09|1317.99|1335.26|1318.16|1334.93|1317.83|5
1650274610000|2022-04-18 09:36:50|1335.1|1318|1335.1|1318|1335.1|1318|1335.1|1318|1
1650274620000|2022-04-18 09:37:00|1334.88|1317.78|1335.12|1318.02|1335.12|1318.02|1334.88|1317.78|4
1650274630000|2022-04-18 09:37:10|1335.05|1317.95|1335.05|1317.95|1335.12|1318.02|1335.05|1317.95|3
1650274640000|2022-04-18 09:37:20|1335|1317.9|1335.1|1318|1335.1|1318|1335|1317.9|3
1650274650000|2022-04-18 09:37:30|1335|1317.9|1334.87|1317.77|1335|1317.9|1334.87|1317.77|2
1650274660000|2022-04-18 09:37:40|1334.95|1317.85|1334.95|1317.85|1334.95|1317.85|1334.95|1317.85|1
1650274670000|2022-04-18 09:37:50|1334.85|1317.75|1335.09|1317.99|1335.26|1318.16|1334.85|1317.75|10
1650274680000|2022-04-18 09:38:00|1335.05|1317.95|1335.93|1318.83|1335.93|1318.83|1335.05|1317.95|6
1650274690000|2022-04-18 09:38:10|1336|1318.9|1335.92|1318.82|1336|1318.9|1335.89|1318.79|6
1650274700000|2022-04-18 09:38:20|1335.82|1318.72|1335.78|1318.68|1335.92|1318.82|1335.63|1318.53|9
1650274710000|2022-04-18 09:38:30|1335.73|1318.63|1335.82|1318.72|1335.82|1318.72|1335.73|1318.63|5
1650274720000|2022-04-18 09:38:40|1335.94|1318.84|1335.92|1318.82|1335.94|1318.84|1335.92|1318.82|2
1650274730000|2022-04-18 09:38:50|1335.94|1318.84|1335.85|1318.75|1335.94|1318.84|1335.85|1318.75|2
1650274740000|2022-04-18 09:39:00|1335.89|1318.79|1336.02|1318.92|1336.02|1318.92|1335.89|1318.79|5
1650274750000|2022-04-18 09:39:10|1336.01|1318.91|1335.97|1318.87|1336.01|1318.91|1335.97|1318.87|2
1650274760000|2022-04-18 09:39:20|1336.1|1319|1336.18|1319.08|1336.18|1319.08|1336.1|1319|2
1650274770000|2022-04-18 09:39:30|1336.16|1319.06|1336.08|1318.98|1336.16|1319.06|1336.07|1318.97|4
1650274780000|2022-04-18 09:39:40|1336.07|1318.97|1336.11|1319.01|1336.12|1319.02|1336.07|1318.97|6
1650274800000|2022-04-18 09:40:00|1336.06|1318.96|1336.07|1318.97|1336.07|1318.97|1336.06|1318.96|2
1650274810000|2022-04-18 09:40:10|1336.06|1318.96|1336.02|1318.92|1336.09|1318.99|1336.02|1318.92|3
1650274820000|2022-04-18 09:40:20|1336.07|1318.97|1335.09|1317.99|1336.07|1318.97|1335.09|1317.99|15
1650274830000|2022-04-18 09:40:30|1335.2|1318.1|1335.03|1317.93|1335.2|1318.1|1334.95|1317.85|8
1650274840000|2022-04-18 09:40:40|1335.07|1317.97|1335.07|1317.97|1335.07|1317.97|1335.07|1317.97|1
1650274850000|2022-04-18 09:40:50|1335.08|1317.98|1335.09|1317.99|1335.09|1317.99|1335.08|1317.98|2
1650274860000|2022-04-18 09:41:00|1335.25|1318.15|1335.06|1317.96|1335.25|1318.15|1335.01|1317.91|6
1650274870000|2022-04-18 09:41:10|1335.14|1318.04|1335.04|1317.94|1335.14|1318.04|1335.04|1317.94|4
1650274880000|2022-04-18 09:41:20|1335.1|1318|1334.4|1317.3|1335.1|1318|1334.4|1317.3|11
1650274890000|2022-04-18 09:41:30|1334.41|1317.31|1334.81|1317.71|1334.81|1317.71|1334.21|1317.11|4
1650274920000|2022-04-18 09:42:00|1334.7|1317.6|1334.84|1317.74|1334.84|1317.74|1334.69|1317.59|3
1650274930000|2022-04-18 09:42:10|1334.69|1317.59|1334.89|1317.79|1334.89|1317.79|1334.69|1317.59|3
1650274940000|2022-04-18 09:42:20|1334.95|1317.85|1335.29|1318.19|1335.33|1318.23|1334.95|1317.85|6
1650274950000|2022-04-18 09:42:30|1335.59|1318.49|1335.59|1318.49|1335.59|1318.49|1335.59|1318.49|1
1650274960000|2022-04-18 09:42:40|1335.8|1318.7|1335.94|1318.84|1335.96|1318.86|1335.77|1318.67|8
1650274980000|2022-04-18 09:43:00|1335.88|1318.78|1335.25|1318.15|1335.95|1318.85|1335.06|1317.96|14
1650274990000|2022-04-18 09:43:10|1335.01|1317.91|1335.78|1318.68|1335.82|1318.72|1334.79|1317.69|13
1650275000000|2022-04-18 09:43:20|1335.91|1318.81|1335.99|1318.89|1335.99|1318.89|1335.91|1318.81|6
1650275020000|2022-04-18 09:43:40|1336.02|1318.92|1336.02|1318.92|1336.02|1318.92|1336.02|1318.92|1
1650275030000|2022-04-18 09:43:50|1335.96|1318.86|1335.93|1318.83|1335.96|1318.86|1335.91|1318.81|4
1650275040000|2022-04-18 09:44:00|1335.98|1318.88|1335.78|1318.68|1335.98|1318.88|1335.78|1318.68|8
1650275050000|2022-04-18 09:44:10|1335.79|1318.69|1335.35|1318.25|1335.8|1318.7|1335.05|1317.95|10
1650275060000|2022-04-18 09:44:20|1335.05|1317.95|1335.02|1317.92|1335.15|1318.05|1334.98|1317.88|13
1650275070000|2022-04-18 09:44:30|1335.01|1317.91|1335.07|1317.97|1335.07|1317.97|1335.01|1317.91|9
1650275100000|2022-04-18 09:45:00|1335.04|1317.94|1335.06|1317.96|1335.07|1317.97|1334.96|1317.86|5
1650275110000|2022-04-18 09:45:10|1335.07|1317.97|1335.09|1317.99|1335.09|1317.99|1335.07|1317.97|4
1650275120000|2022-04-18 09:45:20|1335.08|1317.98|1335.09|1317.99|1335.1|1318|1335.08|1317.98|4
1650275130000|2022-04-18 09:45:30|1335.08|1317.98|1335.1|1318|1335.1|1318|1335.08|1317.98|4
1650275140000|2022-04-18 09:45:40|1335.08|1317.98|1335.11|1318.01|1335.13|1318.03|1335.08|1317.98|4
1650275150000|2022-04-18 09:45:50|1335.13|1318.03|1335.85|1318.75|1335.88|1318.78|1335.13|1318.03|16
1650275160000|2022-04-18 09:46:00|1336.06|1318.96|1336.14|1319.04|1336.7|1319.6|1336.01|1318.91|18
1650275170000|2022-04-18 09:46:10|1336.15|1319.05|1336.09|1318.99|1336.15|1319.05|1336.09|1318.99|5
1650275180000|2022-04-18 09:46:20|1336.07|1318.97|1336.07|1318.97|1336.07|1318.97|1336.07|1318.97|1
1650275190000|2022-04-18 09:46:30|1336.09|1318.99|1336.04|1318.94|1336.09|1318.99|1336.04|1318.94|2
1650275200000|2022-04-18 09:46:40|1336.02|1318.92|1336.2|1319.1|1336.3|1319.2|1335.98|1318.88|15
1650275210000|2022-04-18 09:46:50|1336.19|1319.09|1336.26|1319.16|1336.26|1319.16|1336.19|1319.09|4
1650275220000|2022-04-18 09:47:00|1336.19|1319.09|1335.32|1318.22|1336.19|1319.09|1335.32|1318.22|14
1650275230000|2022-04-18 09:47:10|1335.35|1318.25|1335.14|1318.04|1335.35|1318.25|1335.14|1318.04|5
1650275240000|2022-04-18 09:47:20|1335.06|1317.96|1334.92|1317.82|1335.06|1317.96|1334.92|1317.82|2
1650275250000|2022-04-18 09:47:30|1334.85|1317.75|1334.84|1317.74|1334.85|1317.75|1334.81|1317.71|3
1650275260000|2022-04-18 09:47:40|1334.62|1317.52|1334.62|1317.52|1334.62|1317.52|1334.62|1317.52|1
1650275270000|2022-04-18 09:47:50|1334.13|1317.03|1334.12|1317.02|1334.13|1317.03|1334.12|1317.02|2
1650275280000|2022-04-18 09:48:00|1334.02|1316.92|1334.05|1316.95|1334.12|1317.02|1333.99|1316.89|6
1650275290000|2022-04-18 09:48:10|1333.96|1316.86|1333.84|1316.74|1333.96|1316.86|1333.5|1316.4|26
1650275300000|2022-04-18 09:48:20|1334|1316.9|1335.06|1317.96|1335.12|1318.02|1334|1316.9|11
1650275310000|2022-04-18 09:48:30|1335.05|1317.95|1334.91|1317.81|1335.14|1318.04|1334.84|1317.74|6
1650275320000|2022-04-18 09:48:40|1334.92|1317.82|1335.01|1317.91|1335.09|1317.99|1334.92|1317.82|5
1650275340000|2022-04-18 09:49:00|1335.07|1317.97|1335.01|1317.91|1335.08|1317.98|1334.99|1317.89|7
1650275350000|2022-04-18 09:49:10|1335.02|1317.92|1335.05|1317.95|1335.06|1317.96|1335.01|1317.91|4
1650275360000|2022-04-18 09:49:20|1335|1317.9|1335|1317.9|1335|1317.9|1335|1317.9|1
1650275370000|2022-04-18 09:49:30|1335.05|1317.95|1335|1317.9|1335.05|1317.95|1335|1317.9|2
1650275380000|2022-04-18 09:49:40|1335.03|1317.93|1335.05|1317.95|1335.05|1317.95|1335|1317.9|3
1650275390000|2022-04-18 09:49:50|1335.07|1317.97|1335.14|1318.04|1335.14|1318.04|1335|1317.9|5
1650275400000|2022-04-18 09:50:00|1335.08|1317.98|1335.05|1317.95|1335.08|1317.98|1335.05|1317.95|2
1650275410000|2022-04-18 09:50:10|1335.01|1317.91|1335.01|1317.91|1335.01|1317.91|1335.01|1317.91|1
1650275420000|2022-04-18 09:50:20|1334.83|1317.73|1334.4|1317.3|1334.83|1317.73|1334.39|1317.29|21
1650275430000|2022-04-18 09:50:30|1334.39|1317.29|1334.97|1317.87|1334.99|1317.89|1334.39|1317.29|11
1650275440000|2022-04-18 09:50:40|1334.95|1317.85|1334.96|1317.86|1334.97|1317.87|1334.95|1317.85|4
1650275460000|2022-04-18 09:51:00|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1
1650275470000|2022-04-18 09:51:10|1334.86|1317.76|1334.49|1317.39|1334.86|1317.76|1334.49|1317.39|7
1650275490000|2022-04-18 09:51:30|1334.08|1316.98|1334.08|1316.98|1334.08|1316.98|1334.08|1316.98|1
1650275500000|2022-04-18 09:51:40|1334.1|1317|1334.32|1317.22|1334.34|1317.24|1334.1|1317|8
1650275510000|2022-04-18 09:51:50|1334.33|1317.23|1334.26|1317.16|1334.33|1317.23|1334.26|1317.16|3
1650275520000|2022-04-18 09:52:00|1334.17|1317.07|1334.19|1317.09|1334.19|1317.09|1334.17|1317.07|2
1650275530000|2022-04-18 09:52:10|1334.26|1317.16|1334.19|1317.09|1334.26|1317.16|1334.19|1317.09|2
1650275550000|2022-04-18 09:52:30|1334.26|1317.16|1334.26|1317.16|1334.31|1317.21|1334.26|1317.16|3
1650275560000|2022-04-18 09:52:40|1334.28|1317.18|1334.92|1317.82|1334.93|1317.83|1334.28|1317.18|12
1650275570000|2022-04-18 09:52:50|1334.25|1317.15|1334.63|1317.53|1334.63|1317.53|1334.21|1317.11|7
1650275580000|2022-04-18 09:53:00|1334.38|1317.28|1335.03|1317.93|1335.03|1317.93|1334.38|1317.28|9
1650275590000|2022-04-18 09:53:10|1334.98|1317.88|1334.53|1317.43|1334.98|1317.88|1334.51|1317.41|7
1650275600000|2022-04-18 09:53:20|1334.51|1317.41|1334.44|1317.34|1334.51|1317.41|1334.44|1317.34|4
1650275610000|2022-04-18 09:53:30|1334.43|1317.33|1334.42|1317.32|1334.43|1317.33|1334.42|1317.32|2
1650275620000|2022-04-18 09:53:40|1334.43|1317.33|1334.42|1317.32|1334.43|1317.33|1334.42|1317.32|2
1650275630000|2022-04-18 09:53:50|1334.6|1317.5|1334.38|1317.28|1334.6|1317.5|1334.36|1317.26|4
1650275640000|2022-04-18 09:54:00|1334.4|1317.3|1334.18|1317.08|1334.4|1317.3|1334.18|1317.08|2
1650275650000|2022-04-18 09:54:10|1334.3|1317.2|1334.33|1317.23|1334.35|1317.25|1334.2|1317.1|4
1650275660000|2022-04-18 09:54:20|1334.32|1317.22|1334.33|1317.23|1334.33|1317.23|1334.32|1317.22|2
1650275690000|2022-04-18 09:54:50|1334.27|1317.17|1334.31|1317.21|1334.31|1317.21|1334.27|1317.17|4
1650275700000|2022-04-18 09:55:00|1334.25|1317.15|1334.71|1317.61|1334.74|1317.64|1334.25|1317.15|7
1650275710000|2022-04-18 09:55:10|1334.7|1317.6|1334.38|1317.28|1334.83|1317.73|1334.33|1317.23|13
1650275720000|2022-04-18 09:55:20|1334.4|1317.3|1334.93|1317.83|1334.98|1317.88|1334.4|1317.3|11
1650275730000|2022-04-18 09:55:30|1334.95|1317.85|1334.95|1317.85|1334.95|1317.85|1334.95|1317.85|1
1650275740000|2022-04-18 09:55:40|1334.93|1317.83|1335.03|1317.93|1335.03|1317.93|1334.93|1317.83|4
1650275750000|2022-04-18 09:55:50|1335.04|1317.94|1335.12|1318.02|1335.12|1318.02|1335.04|1317.94|10
1650275760000|2022-04-18 09:56:00|1335.08|1317.98|1335.16|1318.06|1335.16|1318.06|1335.08|1317.98|7
1650275770000|2022-04-18 09:56:10|1335.15|1318.05|1335.16|1318.06|1335.28|1318.18|1335.1|1318|14
1650275780000|2022-04-18 09:56:20|1335.14|1318.04|1335.13|1318.03|1335.14|1318.04|1335.13|1318.03|2
1650275790000|2022-04-18 09:56:30|1335.12|1318.02|1335.1|1318|1335.12|1318.02|1335.1|1318|3
1650275800000|2022-04-18 09:56:40|1335.11|1318.01|1335.01|1317.91|1335.12|1318.02|1335|1317.9|13
1650275810000|2022-04-18 09:56:50|1335.02|1317.92|1335|1317.9|1335.02|1317.92|1335|1317.9|4
1650275820000|2022-04-18 09:57:00|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1
1650275830000|2022-04-18 09:57:10|1335|1317.9|1335|1317.9|1335|1317.9|1335|1317.9|1
1650275860000|2022-04-18 09:57:40|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1
1650275880000|2022-04-18 09:58:00|1334.98|1317.88|1334.98|1317.88|1334.98|1317.88|1334.98|1317.88|1
1650275890000|2022-04-18 09:58:10|1334.99|1317.89|1335.12|1318.02|1335.13|1318.03|1334.99|1317.89|8
1650275900000|2022-04-18 09:58:20|1335.09|1317.99|1335.09|1317.99|1335.09|1317.99|1335.09|1317.99|1
1650275910000|2022-04-18 09:58:30|1335.07|1317.97|1335.08|1317.98|1335.08|1317.98|1335.05|1317.95|4
1650275920000|2022-04-18 09:58:40|1335.2|1318.1|1335.1|1318|1335.2|1318.1|1335.1|1318|10
1650275930000|2022-04-18 09:58:50|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1335.07|1317.97|15
1650275940000|2022-04-18 09:59:00|1335.09|1317.99|1335.01|1317.91|1335.09|1317.99|1335|1317.9|9
1650275950000|2022-04-18 09:59:10|1335.04|1317.94|1334.64|1317.54|1335.04|1317.94|1334.64|1317.54|4
1650275960000|2022-04-18 09:59:20|1335.02|1317.92|1335.02|1317.92|1335.06|1317.96|1334.99|1317.89|7
1650275970000|2022-04-18 09:59:30|1335|1317.9|1335.07|1317.97|1335.08|1317.98|1335|1317.9|13
1650275980000|2022-04-18 09:59:40|1335.08|1317.98|1335.2|1318.1|1335.2|1318.1|1335.08|1317.98|3
1650275990000|2022-04-18 09:59:50|1335.31|1318.21|1335.12|1318.02|1335.5|1318.4|1335.1|1318|20
1650276000000|2022-04-18 10:00:00|1335.15|1318.05|1335.69|1318.59|1335.8|1318.7|1335.15|1318.05|20
1650276010000|2022-04-18 10:00:10|1335.7|1318.6|1335.1|1318|1335.75|1318.65|1335.1|1318|12
1650276020000|2022-04-18 10:00:20|1335.07|1317.97|1335.03|1317.93|1335.07|1317.97|1335.03|1317.93|2
1650276030000|2022-04-18 10:00:30|1335.02|1317.92|1334.97|1317.87|1335.02|1317.92|1334.97|1317.87|2
1650276040000|2022-04-18 10:00:40|1334.57|1317.47|1333.7|1316.6|1334.57|1317.47|1333.7|1316.6|11
1650276050000|2022-04-18 10:00:50|1333.8|1316.7|1333.77|1316.67|1333.8|1316.7|1333.77|1316.67|2
1650276060000|2022-04-18 10:01:00|1333.8|1316.7|1333.77|1316.67|1333.8|1316.7|1333.77|1316.67|2
1650276070000|2022-04-18 10:01:10|1333.62|1316.52|1333.62|1316.52|1333.62|1316.52|1333.62|1316.52|1
1650276080000|2022-04-18 10:01:20|1333.08|1315.98|1333.19|1316.09|1333.19|1316.09|1333.07|1315.97|8
1650276100000|2022-04-18 10:01:40|1333.2|1316.1|1333.24|1316.14|1333.24|1316.14|1333.2|1316.1|2
1650276120000|2022-04-18 10:02:00|1333.11|1316.01|1333.11|1316.01|1333.11|1316.01|1333.11|1316.01|1
1650276130000|2022-04-18 10:02:10|1333.04|1315.94|1333.49|1316.39|1333.49|1316.39|1333.04|1315.94|5
1650276140000|2022-04-18 10:02:20|1333.82|1316.72|1333.82|1316.72|1333.82|1316.72|1333.82|1316.72|1
1650276160000|2022-04-18 10:02:40|1333.14|1316.04|1333.14|1316.04|1333.31|1316.21|1333.14|1316.04|6
1650276170000|2022-04-18 10:02:50|1333.08|1315.98|1333.07|1315.97|1333.56|1316.46|1333.07|1315.97|5
1650276180000|2022-04-18 10:03:00|1333.25|1316.15|1333.08|1315.98|1333.37|1316.27|1333.08|1315.98|3
1650276190000|2022-04-18 10:03:10|1333.85|1316.75|1333.85|1316.75|1333.85|1316.75|1333.85|1316.75|1
1650276210000|2022-04-18 10:03:30|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1
1650276220000|2022-04-18 10:03:40|1333.75|1316.65|1333.75|1316.65|1333.75|1316.65|1333.75|1316.65|1
1650276230000|2022-04-18 10:03:50|1333.94|1316.84|1333.96|1316.86|1333.96|1316.86|1333.93|1316.83|4
1650276240000|2022-04-18 10:04:00|1333.94|1316.84|1334.01|1316.91|1334.01|1316.91|1333.94|1316.84|3
1650276250000|2022-04-18 10:04:10|1334.03|1316.93|1334.03|1316.93|1334.03|1316.93|1334.03|1316.93|1
1650276260000|2022-04-18 10:04:20|1334.05|1316.95|1334.04|1316.94|1334.06|1316.96|1334.04|1316.94|3
1650276270000|2022-04-18 10:04:30|1334.14|1317.04|1334.14|1317.04|1334.14|1317.04|1334.14|1317.04|1
1650276280000|2022-04-18 10:04:40|1334.15|1317.05|1334.04|1316.94|1334.15|1317.05|1334.04|1316.94|2
1650276290000|2022-04-18 10:04:50|1334.03|1316.93|1334.01|1316.91|1334.04|1316.94|1333.98|1316.88|5
1650276300000|2022-04-18 10:05:00|1333.96|1316.86|1334.05|1316.95|1334.05|1316.95|1333.96|1316.86|3
1650276310000|2022-04-18 10:05:10|1334|1316.9|1333.99|1316.89|1334|1316.9|1333.99|1316.89|2
1650276320000|2022-04-18 10:05:20|1333.89|1316.79|1333.03|1315.93|1334.05|1316.95|1332.86|1315.76|15
1650276330000|2022-04-18 10:05:30|1333.01|1315.91|1333.11|1316.01|1333.35|1316.25|1332.86|1315.76|13
1650276340000|2022-04-18 10:05:40|1333.01|1315.91|1333.1|1316|1333.11|1316.01|1333.01|1315.91|8
1650276350000|2022-04-18 10:05:50|1333.12|1316.02|1333.16|1316.06|1333.16|1316.06|1333.12|1316.02|2
1650276380000|2022-04-18 10:06:20|1333.12|1316.02|1333.12|1316.02|1333.12|1316.02|1333.12|1316.02|1
1650276400000|2022-04-18 10:06:40|1333.05|1315.95|1333.11|1316.01|1333.11|1316.01|1333.05|1315.95|3
1650276410000|2022-04-18 10:06:50|1333.1|1316|1332.33|1315.23|1333.1|1316|1332.33|1315.23|8
1650276420000|2022-04-18 10:07:00|1332.12|1315.02|1332.08|1314.98|1332.12|1315.02|1332.07|1314.97|5
1650276430000|2022-04-18 10:07:10|1332.07|1314.97|1332.78|1315.68|1332.84|1315.74|1332.07|1314.97|16
1650276440000|2022-04-18 10:07:20|1332.75|1315.65|1332.88|1315.78|1332.88|1315.78|1332.75|1315.65|2
1650276450000|2022-04-18 10:07:30|1333.18|1316.08|1333.16|1316.06|1333.18|1316.08|1333.16|1316.06|3
1650276460000|2022-04-18 10:07:40|1333.17|1316.07|1333.5|1316.4|1333.54|1316.44|1333.17|1316.07|13
1650276470000|2022-04-18 10:07:50|1333.48|1316.38|1333.5|1316.4|1333.54|1316.44|1333.42|1316.32|7
1650276480000|2022-04-18 10:08:00|1333.44|1316.34|1333.96|1316.86|1333.98|1316.88|1333.44|1316.34|15
1650276490000|2022-04-18 10:08:10|1333.98|1316.88|1333.98|1316.88|1334.15|1317.05|1333.98|1316.88|4
1650276500000|2022-04-18 10:08:20|1334.32|1317.22|1334.13|1317.03|1334.32|1317.22|1334.12|1317.02|13
1650276510000|2022-04-18 10:08:30|1334.12|1317.02|1334.08|1316.98|1334.12|1317.02|1334.06|1316.96|8
1650276520000|2022-04-18 10:08:40|1334.07|1316.97|1334.05|1316.95|1334.07|1316.97|1334.05|1316.95|2
1650276530000|2022-04-18 10:08:50|1334.07|1316.97|1334.03|1316.93|1334.07|1316.97|1334.03|1316.93|2
1650276550000|2022-04-18 10:09:10|1333.99|1316.89|1333.03|1315.93|1333.99|1316.89|1332.98|1315.88|10
1650276560000|2022-04-18 10:09:20|1332.86|1315.76|1333.1|1316|1333.1|1316|1332.86|1315.76|2
1650276570000|2022-04-18 10:09:30|1333.02|1315.92|1333.02|1315.92|1333.02|1315.92|1333.02|1315.92|1
1650276580000|2022-04-18 10:09:40|1333.1|1316|1333.1|1316|1333.1|1316|1333.1|1316|1
1650276600000|2022-04-18 10:10:00|1333.08|1315.98|1333|1315.9|1333.08|1315.98|1332.88|1315.78|14
1650276610000|2022-04-18 10:10:10|1332.97|1315.87|1333.1|1316|1333.1|1316|1332.97|1315.87|3
1650276620000|2022-04-18 10:10:20|1333.03|1315.93|1333.03|1315.93|1333.03|1315.93|1333.03|1315.93|1
1650276640000|2022-04-18 10:10:40|1333.05|1315.95|1333.07|1315.97|1333.07|1315.97|1333.05|1315.95|2
1650276650000|2022-04-18 10:10:50|1333.24|1316.14|1333.51|1316.41|1333.58|1316.48|1333.2|1316.1|8
1650276660000|2022-04-18 10:11:00|1333.55|1316.45|1334.25|1317.15|1334.47|1317.37|1333.55|1316.45|11
1650276670000|2022-04-18 10:11:10|1334.32|1317.22|1333.96|1316.86|1334.32|1317.22|1333.94|1316.84|9
1650276680000|2022-04-18 10:11:20|1334|1316.9|1334.02|1316.92|1334.03|1316.93|1334|1316.9|5
1650276690000|2022-04-18 10:11:30|1334|1316.9|1334.44|1317.34|1334.5|1317.4|1334|1316.9|11
1650276700000|2022-04-18 10:11:40|1334.46|1317.36|1334.66|1317.56|1334.66|1317.56|1334.46|1317.36|9
1650276710000|2022-04-18 10:11:50|1334.81|1317.71|1335.03|1317.93|1335.03|1317.93|1334.81|1317.71|3
1650276720000|2022-04-18 10:12:00|1334.87|1317.77|1334.96|1317.86|1334.99|1317.89|1334.81|1317.71|10
1650276730000|2022-04-18 10:12:10|1334.97|1317.87|1335.04|1317.94|1335.04|1317.94|1334.96|1317.86|3
1650276740000|2022-04-18 10:12:20|1335.05|1317.95|1335.08|1317.98|1335.08|1317.98|1335|1317.9|14
1650276750000|2022-04-18 10:12:30|1335.06|1317.96|1335.04|1317.94|1335.06|1317.96|1335.02|1317.92|4
1650276760000|2022-04-18 10:12:40|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1335.08|1317.98|1
1650276770000|2022-04-18 10:12:50|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1
1650276780000|2022-04-18 10:13:00|1335.03|1317.93|1335.03|1317.93|1335.03|1317.93|1335.03|1317.93|1
1650276790000|2022-04-18 10:13:10|1335.08|1317.98|1335.04|1317.94|1335.08|1317.98|1335.04|1317.94|6
1650276800000|2022-04-18 10:13:20|1335.06|1317.96|1335.09|1317.99|1335.09|1317.99|1335.06|1317.96|3
1650276810000|2022-04-18 10:13:30|1335.06|1317.96|1335.06|1317.96|1335.06|1317.96|1335.06|1317.96|1
1650276820000|2022-04-18 10:13:40|1335.07|1317.97|1334.74|1317.64|1335.07|1317.97|1334.74|1317.64|6
1650276830000|2022-04-18 10:13:50|1334.61|1317.51|1334.56|1317.46|1334.65|1317.55|1334.56|1317.46|4
1650276840000|2022-04-18 10:14:00|1334.57|1317.47|1334.57|1317.47|1334.57|1317.47|1334.56|1317.46|3
1650276850000|2022-04-18 10:14:10|1334.58|1317.48|1334.62|1317.52|1334.62|1317.52|1334.58|1317.48|2
1650276860000|2022-04-18 10:14:20|1334.64|1317.54|1334.09|1316.99|1334.64|1317.54|1334.09|1316.99|2
1650276880000|2022-04-18 10:14:40|1334.21|1317.11|1334.21|1317.11|1334.21|1317.11|1334.21|1317.11|1
1650276890000|2022-04-18 10:14:50|1334.07|1316.97|1334.12|1317.02|1334.21|1317.11|1334.07|1316.97|3
1650276900000|2022-04-18 10:15:00|1334.21|1317.11|1334.24|1317.14|1334.26|1317.16|1334.21|1317.11|5
1650276910000|2022-04-18 10:15:10|1334.19|1317.09|1334.19|1317.09|1334.19|1317.09|1334.19|1317.09|1
1650276920000|2022-04-18 10:15:20|1334.14|1317.04|1334.16|1317.06|1334.16|1317.06|1334.11|1317.01|5
1650276930000|2022-04-18 10:15:30|1334.25|1317.15|1334.25|1317.15|1334.25|1317.15|1334.04|1316.94|5
1650276940000|2022-04-18 10:15:40|1334.24|1317.14|1334.29|1317.19|1334.29|1317.19|1334.09|1316.99|4
1650276950000|2022-04-18 10:15:50|1334.26|1317.16|1335.08|1317.98|1335.08|1317.98|1334.18|1317.08|10
1650276960000|2022-04-18 10:16:00|1335.15|1318.05|1335.96|1318.86|1335.96|1318.86|1335.11|1318.01|8
1650276970000|2022-04-18 10:16:10|1335.93|1318.83|1335.65|1318.55|1335.93|1318.83|1335.65|1318.55|4
1650276980000|2022-04-18 10:16:20|1335.67|1318.57|1335.69|1318.59|1335.69|1318.59|1335.67|1318.57|2
1650276990000|2022-04-18 10:16:30|1335.68|1318.58|1335.54|1318.44|1335.68|1318.58|1335.45|1318.35|6
1650277000000|2022-04-18 10:16:40|1335.48|1318.38|1335.05|1317.95|1335.48|1318.38|1335.05|1317.95|14
1650277010000|2022-04-18 10:16:50|1334.99|1317.89|1335.05|1317.95|1335.06|1317.96|1334.99|1317.89|4
1650277020000|2022-04-18 10:17:00|1335.15|1318.05|1334.71|1317.61|1335.15|1318.05|1334.71|1317.61|6
1650277030000|2022-04-18 10:17:10|1334.73|1317.63|1334.86|1317.76|1334.86|1317.76|1334.56|1317.46|4
1650277050000|2022-04-18 10:17:30|1334.81|1317.71|1334.54|1317.44|1334.81|1317.71|1334.48|1317.38|5
1650277060000|2022-04-18 10:17:40|1334.48|1317.38|1334.43|1317.33|1334.48|1317.38|1334.32|1317.22|6
1650277070000|2022-04-18 10:17:50|1334.41|1317.31|1334.05|1316.95|1334.41|1317.31|1334.05|1316.95|4
1650277080000|2022-04-18 10:18:00|1333.87|1316.77|1333.45|1316.35|1333.87|1316.77|1333.44|1316.34|7
1650277090000|2022-04-18 10:18:10|1333.4|1316.3|1333.15|1316.05|1333.4|1316.3|1333.15|1316.05|4
1650277100000|2022-04-18 10:18:20|1333.08|1315.98|1333.08|1315.98|1333.08|1315.98|1333.08|1315.98|1
1650277110000|2022-04-18 10:18:30|1333.16|1316.06|1333.28|1316.18|1333.28|1316.18|1333.15|1316.05|4
1650277130000|2022-04-18 10:18:50|1333.24|1316.14|1333.35|1316.25|1333.35|1316.25|1333.24|1316.14|2
1650277140000|2022-04-18 10:19:00|1333.39|1316.29|1333.39|1316.29|1333.39|1316.29|1333.39|1316.29|1
1650277150000|2022-04-18 10:19:10|1333.3|1316.2|1333.15|1316.05|1333.3|1316.2|1333.15|1316.05|2
1650277160000|2022-04-18 10:19:20|1333.1|1316|1333.03|1315.93|1333.14|1316.04|1333.03|1315.93|4
1650277170000|2022-04-18 10:19:30|1333.13|1316.03|1332.82|1315.72|1333.13|1316.03|1332.59|1315.49|9
1650277180000|2022-04-18 10:19:40|1332.83|1315.73|1332.78|1315.68|1332.83|1315.73|1332.42|1315.32|9
1650277190000|2022-04-18 10:19:50|1332.81|1315.71|1332.74|1315.64|1332.81|1315.71|1332.74|1315.64|3
1650277200000|2022-04-18 10:20:00|1332.68|1315.58|1332.86|1315.76|1332.86|1315.76|1332.33|1315.23|10
1650277210000|2022-04-18 10:20:10|1332.7|1315.6|1332.21|1315.11|1332.86|1315.76|1332.21|1315.11|6
1650277220000|2022-04-18 10:20:20|1332.2|1315.1|1332.2|1315.1|1332.2|1315.1|1332.2|1315.1|1
1650277230000|2022-04-18 10:20:30|1332.22|1315.12|1332.3|1315.2|1332.33|1315.23|1332.05|1314.95|10
1650277240000|2022-04-18 10:20:40|1331.74|1314.64|1331.74|1314.64|1331.74|1314.64|1331.74|1314.64|1
1650277260000|2022-04-18 10:21:00|1331.58|1314.48|1331.94|1314.84|1331.94|1314.84|1331.58|1314.48|4
1650277270000|2022-04-18 10:21:10|1331.68|1314.58|1333.21|1316.11|1333.28|1316.18|1331.68|1314.58|25
1650277280000|2022-04-18 10:21:20|1333.23|1316.13|1333.52|1316.42|1333.79|1316.69|1333.18|1316.08|12
1650277290000|2022-04-18 10:21:30|1333.67|1316.57|1333.33|1316.23|1333.71|1316.61|1333.33|1316.23|3
1650277300000|2022-04-18 10:21:40|1333.16|1316.06|1333.08|1315.98|1333.16|1316.06|1333.08|1315.98|2
1650277320000|2022-04-18 10:22:00|1333.24|1316.14|1333.24|1316.14|1333.42|1316.32|1333.18|1316.08|6
1650277330000|2022-04-18 10:22:10|1333.21|1316.11|1333.2|1316.1|1333.21|1316.11|1333.2|1316.1|2
1650277340000|2022-04-18 10:22:20|1333.17|1316.07|1333.17|1316.07|1333.17|1316.07|1333.17|1316.07|1
1650277350000|2022-04-18 10:22:30|1333.21|1316.11|1333.21|1316.11|1333.21|1316.11|1333.21|1316.11|1
1650277360000|2022-04-18 10:22:40|1333.15|1316.05|1333.12|1316.02|1333.21|1316.11|1333.12|1316.02|3
1650277370000|2022-04-18 10:22:50|1333.05|1315.95|1333.2|1316.1|1333.29|1316.19|1333.05|1315.95|9
1650277380000|2022-04-18 10:23:00|1333.31|1316.21|1333.26|1316.16|1333.31|1316.21|1333.26|1316.16|3
1650277390000|2022-04-18 10:23:10|1333.24|1316.14|1333.2|1316.1|1333.32|1316.22|1333.17|1316.07|7
1650277400000|2022-04-18 10:23:20|1333.3|1316.2|1333.46|1316.36|1333.46|1316.36|1333.13|1316.03|8
1650277410000|2022-04-18 10:23:30|1333.63|1316.53|1333.85|1316.75|1333.89|1316.79|1333.59|1316.49|7
1650277420000|2022-04-18 10:23:40|1333.84|1316.74|1333.94|1316.84|1333.94|1316.84|1333.79|1316.69|5
1650277430000|2022-04-18 10:23:50|1333.95|1316.85|1334.06|1316.96|1334.06|1316.96|1333.9|1316.8|5
1650277440000|2022-04-18 10:24:00|1334.1|1317|1334.08|1316.98|1334.3|1317.2|1334.06|1316.96|13
1650277450000|2022-04-18 10:24:10|1334.03|1316.93|1334.06|1316.96|1334.06|1316.96|1334.03|1316.93|2
1650277460000|2022-04-18 10:24:20|1334.02|1316.92|1333.59|1316.49|1334.04|1316.94|1333.59|1316.49|10
1650277470000|2022-04-18 10:24:30|1333.62|1316.52|1333.68|1316.58|1333.68|1316.58|1333.61|1316.51|4
1650277480000|2022-04-18 10:24:40|1333.72|1316.62|1333.85|1316.75|1333.85|1316.75|1333.65|1316.55|3
1650277490000|2022-04-18 10:24:50|1333.71|1316.61|1333.66|1316.56|1333.71|1316.61|1333.66|1316.56|2
1650277500000|2022-04-18 10:25:00|1333.65|1316.55|1333.62|1316.52|1333.65|1316.55|1333.62|1316.52|2
1650277510000|2022-04-18 10:25:10|1333.63|1316.53|1333.58|1316.48|1333.66|1316.56|1333.58|1316.48|6
1650277520000|2022-04-18 10:25:20|1333.51|1316.41|1333.58|1316.48|1333.58|1316.48|1333.29|1316.19|3
1650277530000|2022-04-18 10:25:30|1333.48|1316.38|1334.06|1316.96|1334.06|1316.96|1333.48|1316.38|10
1650277540000|2022-04-18 10:25:40|1334.04|1316.94|1334.04|1316.94|1334.04|1316.94|1334.04|1316.94|1
1650277550000|2022-04-18 10:25:50|1334.08|1316.98|1334.39|1317.29|1334.39|1317.29|1334.05|1316.95|8
1650277560000|2022-04-18 10:26:00|1334.41|1317.31|1334.79|1317.69|1334.89|1317.79|1334.41|1317.31|6
1650277570000|2022-04-18 10:26:10|1334.91|1317.81|1334.36|1317.26|1334.91|1317.81|1334.26|1317.16|9
1650277580000|2022-04-18 10:26:20|1334.38|1317.28|1334.32|1317.22|1334.47|1317.37|1334.3|1317.2|5
1650277590000|2022-04-18 10:26:30|1334.3|1317.2|1334.29|1317.19|1334.31|1317.21|1334.28|1317.18|14
1650277600000|2022-04-18 10:26:40|1334.28|1317.18|1334.27|1317.17|1334.29|1317.19|1334.27|1317.17|3
1650277610000|2022-04-18 10:26:50|1334.33|1317.23|1334.33|1317.23|1334.36|1317.26|1334.33|1317.23|4
1650277620000|2022-04-18 10:27:00|1334.4|1317.3|1334.5|1317.4|1334.5|1317.4|1334.34|1317.24|4
1650277630000|2022-04-18 10:27:10|1335.09|1317.99|1334.98|1317.88|1335.1|1318|1334.95|1317.85|13
1650277640000|2022-04-18 10:27:20|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1334.97|1317.87|1
1650277650000|2022-04-18 10:27:30|1335.01|1317.91|1334.39|1317.29|1335.01|1317.91|1334.39|1317.29|9
1650277660000|2022-04-18 10:27:40|1334.36|1317.26|1334.34|1317.24|1334.39|1317.29|1334.33|1317.23|6
1650277680000|2022-04-18 10:28:00|1334.51|1317.41|1334.41|1317.31|1334.51|1317.41|1334.34|1317.24|3
1650277690000|2022-04-18 10:28:10|1334.43|1317.33|1334.92|1317.82|1334.93|1317.83|1334.28|1317.18|12
1650277700000|2022-04-18 10:28:20|1334.95|1317.85|1334.81|1317.71|1334.95|1317.85|1334.81|1317.71|4
1650277710000|2022-04-18 10:28:30|1334.56|1317.46|1334.47|1317.37|1334.56|1317.46|1334.47|1317.37|4
1650277720000|2022-04-18 10:28:40|1334.45|1317.35|1334.93|1317.83|1335.02|1317.92|1334.45|1317.35|9
1650277730000|2022-04-18 10:28:50|1334.95|1317.85|1335.04|1317.94|1335.05|1317.95|1334.95|1317.85|15
1650277740000|2022-04-18 10:29:00|1335.03|1317.93|1335.07|1317.97|1335.07|1317.97|1334.97|1317.87|10
1650277750000|2022-04-18 10:29:10|1335.05|1317.95|1335.03|1317.93|1335.05|1317.95|1335.03|1317.93|3
1650277760000|2022-04-18 10:29:20|1335.04|1317.94|1335.09|1317.99|1335.12|1318.02|1335.04|1317.94|3
1650277770000|2022-04-18 10:29:30|1335.11|1318.01|1335.92|1318.82|1335.92|1318.82|1335.11|1318.01|7
1650277780000|2022-04-18 10:29:40|1336.02|1318.92|1336.58|1319.48|1336.59|1319.49|1336.02|1318.92|6
1650277790000|2022-04-18 10:29:50|1336.61|1319.51|1336.69|1319.59|1336.69|1319.59|1336.61|1319.51|2
1650277800000|2022-04-18 10:30:00|1337.1|1320|1336.63|1319.53|1337.24|1320.14|1336.32|1319.22|20
1650277810000|2022-04-18 10:30:10|1336.67|1319.57|1336.97|1319.87|1337.07|1319.97|1336.67|1319.57|10
1650277820000|2022-04-18 10:30:20|1336.94|1319.84|1337|1319.9|1337|1319.9|1336.94|1319.84|11
1650277830000|2022-04-18 10:30:30|1336.98|1319.88|1336.77|1319.67|1336.98|1319.88|1336.77|1319.67|8
1650277840000|2022-04-18 10:30:40|1336.81|1319.71|1335.98|1318.88|1336.97|1319.87|1335.97|1318.87|22
1650277850000|2022-04-18 10:30:50|1335.97|1318.87|1335.96|1318.86|1336|1318.9|1335.95|1318.85|7
1650277860000|2022-04-18 10:31:00|1336.02|1318.92|1336.92|1319.82|1337.01|1319.91|1335.97|1318.87|20
1650277870000|2022-04-18 10:31:10|1336.93|1319.83|1337.02|1319.92|1337.04|1319.94|1336.93|1319.83|8
1650277880000|2022-04-18 10:31:20|1337.03|1319.93|1336.99|1319.89|1337.03|1319.93|1336.8|1319.7|10
1650277890000|2022-04-18 10:31:30|1337.68|1320.58|1339.54|1322.44|1339.62|1322.52|1337.4|1320.3|28
1650277900000|2022-04-18 10:31:40|1339.56|1322.46|1339.79|1322.69|1339.79|1322.69|1339.56|1322.46|8
1650277910000|2022-04-18 10:31:50|1339.81|1322.71|1339.37|1322.27|1339.86|1322.76|1339.37|1322.27|5
1650277920000|2022-04-18 10:32:00|1339.19|1322.09|1339.42|1322.32|1339.73|1322.63|1339.16|1322.06|5
1650277930000|2022-04-18 10:32:10|1339.58|1322.48|1339.86|1322.76|1339.92|1322.82|1339.56|1322.46|11
1650277940000|2022-04-18 10:32:20|1339.84|1322.74|1339.82|1322.72|1339.86|1322.76|1339.82|1322.72|8
1650277950000|2022-04-18 10:32:30|1339.85|1322.75|1339.01|1321.91|1339.85|1322.75|1339.01|1321.91|7
1650277960000|2022-04-18 10:32:40|1339.03|1321.93|1339|1321.9|1339.03|1321.93|1338.99|1321.89|4
1650277970000|2022-04-18 10:32:50|1339.01|1321.91|1339.07|1321.97|1339.07|1321.97|1339.01|1321.91|2
1650277980000|2022-04-18 10:33:00|1339.06|1321.96|1339.06|1321.96|1339.06|1321.96|1339.05|1321.95|5
1650277990000|2022-04-18 10:33:10|1339.08|1321.98|1339.08|1321.98|1339.08|1321.98|1339.08|1321.98|1
1650278000000|2022-04-18 10:33:20|1339.1|1322|1338.89|1321.79|1339.1|1322|1338.89|1321.79|12
1650278010000|2022-04-18 10:33:30|1338.91|1321.81|1338.03|1320.93|1339.09|1321.99|1338.02|1320.92|30
1650278020000|2022-04-18 10:33:40|1338.02|1320.92|1338.06|1320.96|1338.12|1321.02|1338.02|1320.92|10
1650278030000|2022-04-18 10:33:50|1338.05|1320.95|1337.6|1320.5|1338.08|1320.98|1337.52|1320.42|11
1650278040000|2022-04-18 10:34:00|1337.62|1320.52|1337.09|1319.99|1337.62|1320.52|1337.08|1319.98|11
1650278050000|2022-04-18 10:34:10|1337.42|1320.32|1338.07|1320.97|1338.07|1320.97|1337.35|1320.25|15
1650278060000|2022-04-18 10:34:20|1338.08|1320.98|1338.08|1320.98|1338.08|1320.98|1338.03|1320.93|13
1650278070000|2022-04-18 10:34:30|1338.11|1321.01|1338.78|1321.68|1338.78|1321.68|1338.11|1321.01|6
1650278080000|2022-04-18 10:34:40|1338.71|1321.61|1338.2|1321.1|1338.71|1321.61|1338.15|1321.05|8
1650278090000|2022-04-18 10:34:50|1338.25|1321.15|1337.1|1320|1338.25|1321.15|1337.1|1320|19
1650278100000|2022-04-18 10:35:00|1337.09|1319.99|1337.31|1320.21|1337.35|1320.25|1337.09|1319.99|9
1650278110000|2022-04-18 10:35:10|1337.33|1320.23|1337.66|1320.56|1337.66|1320.56|1337.29|1320.19|13
1650278120000|2022-04-18 10:35:20|1337.65|1320.55|1337.52|1320.42|1337.66|1320.56|1337.52|1320.42|8
1650278130000|2022-04-18 10:35:30|1337.53|1320.43|1337.93|1320.83|1337.93|1320.83|1337.5|1320.4|7
1650278140000|2022-04-18 10:35:40|1337.92|1320.82|1337.37|1320.27|1338.06|1320.96|1337.37|1320.27|13
1650278150000|2022-04-18 10:35:50|1337.36|1320.26|1337.35|1320.25|1337.4|1320.3|1337.35|1320.25|4
1650278160000|2022-04-18 10:36:00|1337.24|1320.14|1337.24|1320.14|1337.24|1320.14|1337.24|1320.14|1
1650278170000|2022-04-18 10:36:10|1337.26|1320.16|1337.24|1320.14|1337.26|1320.16|1337.24|1320.14|5
1650278180000|2022-04-18 10:36:20|1337.09|1319.99|1337.09|1319.99|1337.09|1319.99|1337.09|1319.99|1
1650278190000|2022-04-18 10:36:30|1337.12|1320.02|1337.12|1320.02|1337.12|1320.02|1337.12|1320.02|1
1650278200000|2022-04-18 10:36:40|1337.17|1320.07|1337.17|1320.07|1337.17|1320.07|1337.17|1320.07|1
1650278210000|2022-04-18 10:36:50|1336.64|1319.54|1335.76|1318.66|1336.64|1319.54|1335.76|1318.66|20
1650278220000|2022-04-18 10:37:00|1335.75|1318.65|1335.27|1318.17|1335.75|1318.65|1335.27|1318.17|10
1650278230000|2022-04-18 10:37:10|1335.28|1318.18|1336.19|1319.09|1336.19|1319.09|1335.28|1318.18|9
1650278240000|2022-04-18 10:37:20|1336.23|1319.13|1336.22|1319.12|1336.23|1319.13|1336.21|1319.11|4
1650278250000|2022-04-18 10:37:30|1336.33|1319.23|1336.33|1319.23|1336.33|1319.23|1336.33|1319.23|1
1650278260000|2022-04-18 10:37:40|1336.34|1319.24|1336.16|1319.06|1336.34|1319.24|1336.15|1319.05|6
1650278270000|2022-04-18 10:37:50|1336.06|1318.96|1336.13|1319.03|1336.29|1319.19|1336.06|1318.96|5
1650278280000|2022-04-18 10:38:00|1336.12|1319.02|1336.08|1318.98|1336.14|1319.04|1336.08|1318.98|7
1650278290000|2022-04-18 10:38:10|1336.07|1318.97|1335.59|1318.49|1336.09|1318.99|1335.59|1318.49|18
1650278300000|2022-04-18 10:38:20|1335.61|1318.51|1336.04|1318.94|1336.08|1318.98|1335.6|1318.5|16
1650278310000|2022-04-18 10:38:30|1336.03|1318.93|1336.17|1319.07|1336.18|1319.08|1336.03|1318.93|7
1650278320000|2022-04-18 10:38:40|1336.33|1319.23|1336.33|1319.23|1336.33|1319.23|1336.33|1319.23|1
1650278330000|2022-04-18 10:38:50|1336.34|1319.24|1337.07|1319.97|1337.07|1319.97|1336.21|1319.11|10
1650278340000|2022-04-18 10:39:00|1337.24|1320.14|1337.24|1320.14|1337.24|1320.14|1337.24|1320.14|1
1650278350000|2022-04-18 10:39:10|1337.32|1320.22|1337.04|1319.94|1337.32|1320.22|1337.02|1319.92|14
1650278360000|2022-04-18 10:39:20|1337.05|1319.95|1337.1|1320|1337.1|1320|1337.05|1319.95|4
1650278370000|2022-04-18 10:39:30|1337.12|1320.02|1337.09|1319.99|1337.12|1320.02|1337.09|1319.99|5
1650278380000|2022-04-18 10:39:40|1337.1|1320|1337.13|1320.03|1337.13|1320.03|1337.09|1319.99|13
1650278390000|2022-04-18 10:39:50|1337.11|1320.01|1337.06|1319.96|1337.12|1320.02|1337.06|1319.96|5
1650278400000|2022-04-18 10:40:00|1337.11|1320.01|1336.95|1319.85|1337.12|1320.02|1336.95|1319.85|11
1650278410000|2022-04-18 10:40:10|1336.96|1319.86|1336.41|1319.31|1336.97|1319.87|1336.41|1319.31|20
1650278420000|2022-04-18 10:40:20|1336.39|1319.29|1336.57|1319.47|1336.58|1319.48|1336.33|1319.23|8
1650278450000|2022-04-18 10:40:50|1336.55|1319.45|1336.38|1319.28|1336.55|1319.45|1336.34|1319.24|7
1650278460000|2022-04-18 10:41:00|1336.37|1319.27|1336.19|1319.09|1336.37|1319.27|1336.18|1319.08|15
1650278470000|2022-04-18 10:41:10|1336.21|1319.11|1336.09|1318.99|1336.21|1319.11|1336.09|1318.99|12
1650278480000|2022-04-18 10:41:20|1336.1|1319|1336.14|1319.04|1336.2|1319.1|1336.05|1318.95|19
1650278490000|2022-04-18 10:41:30|1336.04|1318.94|1336.15|1319.05|1336.16|1319.06|1336.04|1318.94|7
1650278500000|2022-04-18 10:41:40|1336.14|1319.04|1336.43|1319.33|1336.43|1319.33|1336.14|1319.04|4
1650278510000|2022-04-18 10:41:50|1336.46|1319.36|1336.41|1319.31|1336.46|1319.36|1336.41|1319.31|3
1650278520000|2022-04-18 10:42:00|1336.4|1319.3|1336.01|1318.91|1336.66|1319.56|1336|1318.9|13
1650278530000|2022-04-18 10:42:10|1336|1318.9|1336.09|1318.99|1336.15|1319.05|1335.98|1318.88|18
1650278540000|2022-04-18 10:42:20|1336.08|1318.98|1336.23|1319.13|1336.23|1319.13|1336.06|1318.96|14
1650278550000|2022-04-18 10:42:30|1336.22|1319.12|1336.12|1319.02|1336.26|1319.16|1336.01|1318.91|11
1650278560000|2022-04-18 10:42:40|1336.1|1319|1336.5|1319.4|1336.87|1319.77|1336.1|1319|16
1650278570000|2022-04-18 10:42:50|1336.49|1319.39|1336.5|1319.4|1336.5|1319.4|1336.26|1319.16|14
1650278580000|2022-04-18 10:43:00|1336.32|1319.22|1336.33|1319.23|1336.33|1319.23|1336.32|1319.22|4
1650278590000|2022-04-18 10:43:10|1336.32|1319.22|1336.28|1319.18|1336.33|1319.23|1336.11|1319.01|11
1650278600000|2022-04-18 10:43:20|1336.27|1319.17|1336.37|1319.27|1336.4|1319.3|1336.27|1319.17|5
1650278610000|2022-04-18 10:43:30|1336.39|1319.29|1336.39|1319.29|1336.39|1319.29|1336.37|1319.27|3
1650278620000|2022-04-18 10:43:40|1336.41|1319.31|1336.5|1319.4|1336.51|1319.41|1336.39|1319.29|14
1650278630000|2022-04-18 10:43:50|1336.49|1319.39|1336.49|1319.39|1336.56|1319.46|1336.49|1319.39|10
1650278640000|2022-04-18 10:44:00|1336.5|1319.4|1336.47|1319.37|1336.5|1319.4|1336.42|1319.32|8
1650278650000|2022-04-18 10:44:10|1336.56|1319.46|1336.38|1319.28|1336.57|1319.47|1336.38|1319.28|9
1650278660000|2022-04-18 10:44:20|1336.39|1319.29|1336.36|1319.26|1336.39|1319.29|1336.15|1319.05|5
1650278670000|2022-04-18 10:44:30|1336.42|1319.32|1336.2|1319.1|1336.47|1319.37|1336.2|1319.1|5
1650278680000|2022-04-18 10:44:40|1336.35|1319.25|1336.28|1319.18|1336.42|1319.32|1336.27|1319.17|13
1650278690000|2022-04-18 10:44:50|1336.26|1319.16|1336.22|1319.12|1336.26|1319.16|1336.22|1319.12|4
1650278700000|2022-04-18 10:45:00|1336.27|1319.17|1336.93|1319.83|1336.93|1319.83|1336.17|1319.07|11
1650278710000|2022-04-18 10:45:10|1336.88|1319.78|1336.31|1319.21|1336.88|1319.78|1336.26|1319.16|13
1650278720000|2022-04-18 10:45:20|1336.32|1319.22|1336.1|1319|1336.32|1319.22|1336.05|1318.95|7
1650278730000|2022-04-18 10:45:30|1336.14|1319.04|1336.15|1319.05|1336.15|1319.05|1336.14|1319.04|2
1650278740000|2022-04-18 10:45:40|1336.14|1319.04|1336.7|1319.6|1336.7|1319.6|1336.14|1319.04|10
1650278750000|2022-04-18 10:45:50|1336.69|1319.59|1336.89|1319.79|1336.91|1319.81|1336.69|1319.59|4
1650278760000|2022-04-18 10:46:00|1336.85|1319.75|1336.85|1319.75|1336.85|1319.75|1336.85|1319.75|1
1650278770000|2022-04-18 10:46:10|1336.8|1319.7|1336.73|1319.63|1336.8|1319.7|1336.73|1319.63|9
1650278780000|2022-04-18 10:46:20|1336.7|1319.6|1337|1319.9|1337|1319.9|1336.39|1319.29|14
1650278800000|2022-04-18 10:46:40|1337.05|1319.95|1337.06|1319.96|1337.06|1319.96|1337.05|1319.95|2
1650278810000|2022-04-18 10:46:50|1337.05|1319.95|1337.07|1319.97|1337.07|1319.97|1337.05|1319.95|3
1650278820000|2022-04-18 10:47:00|1337.17|1320.07|1337.13|1320.03|1337.17|1320.07|1337.13|1320.03|2
1650278830000|2022-04-18 10:47:10|1337.12|1320.02|1337.07|1319.97|1337.12|1320.02|1337.07|1319.97|3
1650278840000|2022-04-18 10:47:20|1337.08|1319.98|1337.05|1319.95|1337.08|1319.98|1337.05|1319.95|5
1650278850000|2022-04-18 10:47:30|1336.85|1319.75|1337|1319.9|1337.01|1319.91|1336.42|1319.32|11
1650278860000|2022-04-18 10:47:40|1336.92|1319.82|1336.92|1319.82|1336.92|1319.82|1336.92|1319.82|1
1650278870000|2022-04-18 10:47:50|1336.97|1319.87|1336.96|1319.86|1336.97|1319.87|1336.96|1319.86|2
1650278880000|2022-04-18 10:48:00|1336.97|1319.87|1337.04|1319.94|1337.04|1319.94|1336.97|1319.87|2
1650278900000|2022-04-18 10:48:20|1337.01|1319.91|1337.01|1319.91|1337.01|1319.91|1337.01|1319.91|1
1650278910000|2022-04-18 10:48:30|1337.03|1319.93|1337.03|1319.93|1337.03|1319.93|1337.03|1319.93|1
1650278920000|2022-04-18 10:48:40|1337.07|1319.97|1337.08|1319.98|1337.12|1320.02|1336.96|1319.86|12
1650278930000|2022-04-18 10:48:50|1337.49|1320.39|1338.01|1320.91|1338.01|1320.91|1337.49|1320.39|4
1650278940000|2022-04-18 10:49:00|1337.83|1320.73|1338.12|1321.02|1338.12|1321.02|1337.83|1320.73|3
1650278950000|2022-04-18 10:49:10|1338.05|1320.95|1338.12|1321.02|1338.12|1321.02|1338.05|1320.95|2
1650278960000|2022-04-18 10:49:20|1338.01|1320.91|1337.41|1320.31|1338.01|1320.91|1337.39|1320.29|9
1650278970000|2022-04-18 10:49:30|1337.42|1320.32|1337.48|1320.38|1337.56|1320.46|1337.42|1320.32|7
1650278980000|2022-04-18 10:49:40|1337.49|1320.39|1337.48|1320.38|1337.49|1320.39|1337.48|1320.38|2
1650278990000|2022-04-18 10:49:50|1337.33|1320.23|1337.42|1320.32|1337.42|1320.32|1337.33|1320.23|4
1650279000000|2022-04-18 10:50:00|1337.43|1320.33|1337.43|1320.33|1337.82|1320.72|1337.43|1320.33|5
1650279010000|2022-04-18 10:50:10|1337.44|1320.34|1337.43|1320.33|1337.44|1320.34|1337.43|1320.33|2
1650279020000|2022-04-18 10:50:20|1337.44|1320.34|1337.54|1320.44|1337.54|1320.44|1337.34|1320.24|5
1650279030000|2022-04-18 10:50:30|1337.5|1320.4|1337.97|1320.87|1337.97|1320.87|1337.44|1320.34|10
1650279040000|2022-04-18 10:50:40|1337.93|1320.83|1338|1320.9|1338|1320.9|1337.81|1320.71|8
1650279050000|2022-04-18 10:50:50|1337.98|1320.88|1338|1320.9|1338|1320.9|1337.98|1320.88|2
1650279060000|2022-04-18 10:51:00|1337.96|1320.86|1337.57|1320.47|1337.96|1320.86|1337.57|1320.47|6
1650279070000|2022-04-18 10:51:10|1337.78|1320.68|1337.61|1320.51|1337.88|1320.78|1337.61|1320.51|7
1650279080000|2022-04-18 10:51:20|1337.38|1320.28|1337.38|1320.28|1337.38|1320.28|1337.38|1320.28|1
1650279110000|2022-04-18 10:51:50|1337.86|1320.76|1337.88|1320.78|1337.88|1320.78|1337.86|1320.76|2
1650279120000|2022-04-18 10:52:00|1337.83|1320.73|1337.53|1320.43|1337.83|1320.73|1337.53|1320.43|2
1650279130000|2022-04-18 10:52:10|1337.16|1320.06|1337.09|1319.99|1337.4|1320.3|1337.04|1319.94|14
1650279150000|2022-04-18 10:52:30|1336.97|1319.87|1336.89|1319.79|1336.97|1319.87|1336.58|1319.48|5
1650279160000|2022-04-18 10:52:40|1336.93|1319.83|1336.93|1319.83|1336.93|1319.83|1336.93|1319.83|1
1650279170000|2022-04-18 10:52:50|1336.54|1319.44|1336.13|1319.03|1336.54|1319.44|1336.08|1318.98|14
1650279180000|2022-04-18 10:53:00|1336.14|1319.04|1336.22|1319.12|1336.22|1319.12|1336.14|1319.04|6
1650279190000|2022-04-18 10:53:10|1336.18|1319.08|1336.91|1319.81|1336.91|1319.81|1336.18|1319.08|7
1650279200000|2022-04-18 10:53:20|1336.88|1319.78|1337.02|1319.92|1337.02|1319.92|1336.88|1319.78|3
1650279210000|2022-04-18 10:53:30|1337.04|1319.94|1337.04|1319.94|1337.04|1319.94|1337.04|1319.94|1
1650279220000|2022-04-18 10:53:40|1337.02|1319.92|1337.13|1320.03|1337.13|1320.03|1337.02|1319.92|2
1650279230000|2022-04-18 10:53:50|1337.05|1319.95|1337.14|1320.04|1337.14|1320.04|1337.05|1319.95|4
1650279240000|2022-04-18 10:54:00|1337.22|1320.12|1337.14|1320.04|1337.22|1320.12|1337.14|1320.04|2
1650279260000|2022-04-18 10:54:20|1337.11|1320.01|1337.17|1320.07|1337.17|1320.07|1337.11|1320.01|2
1650279270000|2022-04-18 10:54:30|1337.15|1320.05|1336.65|1319.55|1337.15|1320.05|1336.65|1319.55|6
1650279280000|2022-04-18 10:54:40|1336.52|1319.42|1336.32|1319.22|1336.52|1319.42|1336.11|1319.01|4
1650279290000|2022-04-18 10:54:50|1336.4|1319.3|1336.26|1319.16|1336.4|1319.3|1336.26|1319.16|8
1650279300000|2022-04-18 10:55:00|1336.06|1318.96|1335.14|1318.04|1336.06|1318.96|1335.14|1318.04|23
1650279310000|2022-04-18 10:55:10|1335.13|1318.03|1335.16|1318.06|1335.17|1318.07|1335.11|1318.01|7
1650279320000|2022-04-18 10:55:20|1335.15|1318.05|1334.94|1317.84|1335.17|1318.07|1334.94|1317.84|10
1650279330000|2022-04-18 10:55:30|1334.97|1317.87|1334.55|1317.45|1334.97|1317.87|1334.55|1317.45|3
1650279340000|2022-04-18 10:55:40|1334.98|1317.88|1335.03|1317.93|1335.03|1317.93|1334.54|1317.44|9
1650279350000|2022-04-18 10:55:50|1335.08|1317.98|1335.08|1317.98|1335.13|1318.03|1335.05|1317.95|14
1650279360000|2022-04-18 10:56:00|1335.07|1317.97|1335.12|1318.02|1335.12|1318.02|1335.01|1317.91|12
1650279370000|2022-04-18 10:56:10|1335.16|1318.06|1335.16|1318.06|1335.2|1318.1|1335.14|1318.04|12
1650279380000|2022-04-18 10:56:20|1335.15|1318.05|1335.14|1318.04|1335.15|1318.05|1335.13|1318.03|7
1650279390000|2022-04-18 10:56:30|1335.13|1318.03|1335.13|1318.03|1335.13|1318.03|1335.13|1318.03|1
1650279400000|2022-04-18 10:56:40|1335.09|1317.99|1335.05|1317.95|1335.09|1317.99|1335.05|1317.95|10
1650279410000|2022-04-18 10:56:50|1335.08|1317.98|1334.62|1317.52|1335.18|1318.08|1334.62|1317.52|16
1650279420000|2022-04-18 10:57:00|1334.7|1317.6|1334.7|1317.6|1334.7|1317.6|1334.7|1317.6|1
1650279430000|2022-04-18 10:57:10|1334.81|1317.71|1334.7|1317.6|1334.81|1317.71|1334.7|1317.6|5
1650279440000|2022-04-18 10:57:20|1334.62|1317.52|1334.7|1317.6|1334.7|1317.6|1334.62|1317.52|2
1650279450000|2022-04-18 10:57:30|1334.78|1317.68|1334.66|1317.56|1334.78|1317.68|1334.66|1317.56|2
1650279460000|2022-04-18 10:57:40|1334.71|1317.61|1335.22|1318.12|1335.23|1318.13|1334.71|1317.61|7
1650279470000|2022-04-18 10:57:50|1335.21|1318.11|1335.33|1318.23|1335.44|1318.34|1335.21|1318.11|9
1650279480000|2022-04-18 10:58:00|1335.39|1318.29|1335.39|1318.29|1335.39|1318.29|1335.33|1318.23|6
1650279490000|2022-04-18 10:58:10|1335.38|1318.28|1335.44|1318.34|1335.44|1318.34|1335.38|1318.28|2
1650279500000|2022-04-18 10:58:20|1335.37|1318.27|1335.03|1317.93|1335.52|1318.42|1334.89|1317.79|10
1650279510000|2022-04-18 10:58:30|1335.09|1317.99|1334.63|1317.53|1335.09|1317.99|1334.63|1317.53|9
1650279520000|2022-04-18 10:58:40|1334.11|1317.01|1334.18|1317.08|1334.18|1317.08|1334.11|1317.01|2
1650279530000|2022-04-18 10:58:50|1334.11|1317.01|1334.09|1316.99|1334.12|1317.02|1334.09|1316.99|3
1650279550000|2022-04-18 10:59:10|1334.12|1317.02|1334.22|1317.12|1334.35|1317.25|1334.12|1317.02|18
1650279560000|2022-04-18 10:59:20|1334.23|1317.13|1334.18|1317.08|1334.23|1317.13|1334.18|1317.08|7
1650279570000|2022-04-18 10:59:30|1334.09|1316.99|1334.14|1317.04|1334.14|1317.04|1334.09|1316.99|4
1650279580000|2022-04-18 10:59:40|1334.18|1317.08|1334.13|1317.03|1334.19|1317.09|1334.13|1317.03|10
1650279590000|2022-04-18 10:59:50|1334.22|1317.12|1334.23|1317.13|1334.26|1317.16|1334.16|1317.06|6
1650279600000|2022-04-18 11:00:00|1334.24|1317.14|1334.79|1317.69|1334.83|1317.73|1334.18|1317.08|12
1650279610000|2022-04-18 11:00:10|1334.8|1317.7|1334.9|1317.8|1334.95|1317.85|1334.8|1317.7|12
1650279620000|2022-04-18 11:00:20|1334.92|1317.82|1334.99|1317.89|1335.02|1317.92|1334.92|1317.82|5
1650279630000|2022-04-18 11:00:30|1335.02|1317.92|1334.93|1317.83|1335.02|1317.92|1334.93|1317.83|4
1650279650000|2022-04-18 11:00:50|1334.9|1317.8|1334.9|1317.8|1334.9|1317.8|1334.9|1317.8|1
1650279660000|2022-04-18 11:01:00|1334.93|1317.83|1334.33|1317.23|1334.93|1317.83|1334.33|1317.23|9
1650279670000|2022-04-18 11:01:10|1334.39|1317.29|1334.39|1317.29|1334.39|1317.29|1334.39|1317.29|1
1650279680000|2022-04-18 11:01:20|1334.38|1317.28|1334.47|1317.37|1334.47|1317.37|1334.37|1317.27|6
1650279690000|2022-04-18 11:01:30|1334.46|1317.36|1334.46|1317.36|1334.47|1317.37|1334.46|1317.36|3
1650279700000|2022-04-18 11:01:40|1334.38|1317.28|1334.17|1317.07|1334.38|1317.28|1334.15|1317.05|3
1650279710000|2022-04-18 11:01:50|1334.15|1317.05|1334.17|1317.07|1334.17|1317.07|1334.15|1317.05|2
1650279720000|2022-04-18 11:02:00|1334.15|1317.05|1334.24|1317.14|1334.26|1317.16|1334.13|1317.03|11
1650279730000|2022-04-18 11:02:10|1334.26|1317.16|1334.99|1317.89|1334.99|1317.89|1334.26|1317.16|14
1650279740000|2022-04-18 11:02:20|1334.98|1317.88|1334.99|1317.89|1334.99|1317.89|1334.97|1317.87|11
1650279750000|2022-04-18 11:02:30|1334.98|1317.88|1334.94|1317.84|1334.98|1317.88|1334.94|1317.84|7
1650279760000|2022-04-18 11:02:40|1334.96|1317.86|1334.96|1317.86|1334.97|1317.87|1334.95|1317.85|7
1650279770000|2022-04-18 11:02:50|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1
1650279780000|2022-04-18 11:03:00|1334.91|1317.81|1334.77|1317.67|1334.92|1317.82|1334.65|1317.55|6
1650279790000|2022-04-18 11:03:10|1334.74|1317.64|1334.64|1317.54|1334.74|1317.64|1334.54|1317.44|3
1650279800000|2022-04-18 11:03:20|1334.55|1317.45|1334.7|1317.6|1334.7|1317.6|1334.54|1317.44|4
1650279830000|2022-04-18 11:03:50|1334.77|1317.67|1334.77|1317.67|1334.77|1317.67|1334.77|1317.67|1
1650279840000|2022-04-18 11:04:00|1334.82|1317.72|1334.77|1317.67|1334.82|1317.72|1334.48|1317.38|3
1650279850000|2022-04-18 11:04:10|1334.82|1317.72|1334.82|1317.72|1334.82|1317.72|1334.82|1317.72|1
1650279860000|2022-04-18 11:04:20|1334.77|1317.67|1335.01|1317.91|1335.01|1317.91|1334.77|1317.67|2
1650279870000|2022-04-18 11:04:30|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1
1650279880000|2022-04-18 11:04:40|1335.01|1317.91|1335|1317.9|1335.05|1317.95|1334.92|1317.82|6
1650279900000|2022-04-18 11:05:00|1335.02|1317.92|1334.99|1317.89|1335.02|1317.92|1334.98|1317.88|4
1650279910000|2022-04-18 11:05:10|1334.7|1317.6|1334.65|1317.55|1334.7|1317.6|1334.65|1317.55|2
1650279920000|2022-04-18 11:05:20|1334.99|1317.89|1334.99|1317.89|1335.01|1317.91|1334.96|1317.86|7
1650279940000|2022-04-18 11:05:40|1335.02|1317.92|1335.05|1317.95|1335.09|1317.99|1335.02|1317.92|9
1650279950000|2022-04-18 11:05:50|1335.1|1318|1335.78|1318.68|1335.78|1318.68|1335.1|1318|7
1650279960000|2022-04-18 11:06:00|1335.79|1318.69|1335.82|1318.72|1335.86|1318.76|1335.79|1318.69|7
1650279970000|2022-04-18 11:06:10|1335.86|1318.76|1335.91|1318.81|1335.91|1318.81|1335.86|1318.76|3
1650279980000|2022-04-18 11:06:20|1335.86|1318.76|1335.97|1318.87|1335.97|1318.87|1335.86|1318.76|2
1650279990000|2022-04-18 11:06:30|1335.98|1318.88|1336.13|1319.03|1336.24|1319.14|1335.98|1318.88|5
1650280000000|2022-04-18 11:06:40|1336.57|1319.47|1337.21|1320.11|1337.21|1320.11|1336.55|1319.45|3
1650280010000|2022-04-18 11:06:50|1337.1|1320|1337.71|1320.61|1337.86|1320.76|1337.1|1320|16
1650280020000|2022-04-18 11:07:00|1337.73|1320.63|1337.97|1320.87|1337.97|1320.87|1337.73|1320.63|4
1650280030000|2022-04-18 11:07:10|1337.43|1320.33|1337.42|1320.32|1337.43|1320.33|1337.41|1320.31|3
1650280040000|2022-04-18 11:07:20|1337.45|1320.35|1337.52|1320.42|1337.52|1320.42|1337.45|1320.35|2
1650280050000|2022-04-18 11:07:30|1337.65|1320.55|1337.52|1320.42|1337.65|1320.55|1337.43|1320.33|6
1650280080000|2022-04-18 11:08:00|1338.05|1320.95|1338.05|1320.95|1338.05|1320.95|1338.05|1320.95|1
1650280100000|2022-04-18 11:08:20|1338.04|1320.94|1337.7|1320.6|1338.04|1320.94|1337.7|1320.6|2
1650280110000|2022-04-18 11:08:30|1338.07|1320.97|1338.07|1320.97|1338.07|1320.97|1338.07|1320.97|1
1650280120000|2022-04-18 11:08:40|1338.09|1320.99|1338.08|1320.98|1338.14|1321.04|1338.07|1320.97|10
1650280130000|2022-04-18 11:08:50|1338.11|1321.01|1338.11|1321.01|1338.11|1321.01|1338.11|1321.01|1
1650280140000|2022-04-18 11:09:00|1338.08|1320.98|1338.11|1321.01|1338.15|1321.05|1338.08|1320.98|5
1650280160000|2022-04-18 11:09:20|1338.13|1321.03|1338.15|1321.05|1338.15|1321.05|1338.13|1321.03|2
1650280170000|2022-04-18 11:09:30|1337.93|1320.83|1338.28|1321.18|1338.44|1321.34|1337.89|1320.79|8
1650280180000|2022-04-18 11:09:40|1338.53|1321.43|1338.49|1321.39|1338.53|1321.43|1338.29|1321.19|5
1650280190000|2022-04-18 11:09:50|1338.71|1321.61|1338.78|1321.68|1338.78|1321.68|1338.71|1321.61|2
1650280200000|2022-04-18 11:10:00|1338.7|1321.6|1338.55|1321.45|1338.8|1321.7|1338.55|1321.45|8
1650280210000|2022-04-18 11:10:10|1338.46|1321.36|1338.46|1321.36|1338.55|1321.45|1338.46|1321.36|3
1650280220000|2022-04-18 11:10:20|1338.02|1320.92|1337.78|1320.68|1338.02|1320.92|1337.78|1320.68|4
1650280230000|2022-04-18 11:10:30|1337.79|1320.69|1337.98|1320.88|1337.98|1320.88|1337.62|1320.52|3
1650280260000|2022-04-18 11:11:00|1338.03|1320.93|1338.03|1320.93|1338.03|1320.93|1338.03|1320.93|1
1650280270000|2022-04-18 11:11:10|1338.2|1321.1|1338.81|1321.71|1338.81|1321.71|1338.2|1321.1|5
1650280280000|2022-04-18 11:11:20|1338.83|1321.73|1338.93|1321.83|1338.95|1321.85|1338.72|1321.62|13
1650280300000|2022-04-18 11:11:40|1338.98|1321.88|1338.98|1321.88|1338.98|1321.88|1338.98|1321.88|1
1650280310000|2022-04-18 11:11:50|1338.93|1321.83|1338.93|1321.83|1338.93|1321.83|1338.93|1321.83|1
1650280320000|2022-04-18 11:12:00|1338.91|1321.81|1338.71|1321.61|1338.91|1321.81|1338.71|1321.61|5
1650280330000|2022-04-18 11:12:10|1338.74|1321.64|1338.57|1321.47|1338.74|1321.64|1338.57|1321.47|3
1650280340000|2022-04-18 11:12:20|1338.58|1321.48|1338.44|1321.34|1338.58|1321.48|1338.43|1321.33|3
1650280350000|2022-04-18 11:12:30|1338.41|1321.31|1338.15|1321.05|1338.41|1321.31|1338.15|1321.05|3
1650280360000|2022-04-18 11:12:40|1338.28|1321.18|1338.4|1321.3|1338.63|1321.53|1338.28|1321.18|5
1650280380000|2022-04-18 11:13:00|1338.53|1321.43|1338.55|1321.45|1338.63|1321.53|1338.53|1321.43|5
1650280390000|2022-04-18 11:13:10|1338.83|1321.73|1338.93|1321.83|1338.99|1321.89|1338.83|1321.73|5
1650280400000|2022-04-18 11:13:20|1338.94|1321.84|1339.94|1322.84|1339.94|1322.84|1338.94|1321.84|4
1650280430000|2022-04-18 11:13:50|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1
1650280440000|2022-04-18 11:14:00|1339.77|1322.67|1339.77|1322.67|1339.77|1322.67|1339.77|1322.67|1
1650280450000|2022-04-18 11:14:10|1339.88|1322.78|1339.88|1322.78|1339.88|1322.78|1339.88|1322.78|1
1650280470000|2022-04-18 11:14:30|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1
1650280480000|2022-04-18 11:14:40|1339.88|1322.78|1339.37|1322.27|1339.88|1322.78|1339.15|1322.05|13
1650280490000|2022-04-18 11:14:50|1339.35|1322.25|1339.9|1322.8|1339.9|1322.8|1339.35|1322.25|17
1650280500000|2022-04-18 11:15:00|1340.08|1322.98|1340.02|1322.92|1340.08|1322.98|1340|1322.9|5
1650280510000|2022-04-18 11:15:10|1340.03|1322.93|1340.16|1323.06|1340.17|1323.07|1340.03|1322.93|13
1650280520000|2022-04-18 11:15:20|1340.17|1323.07|1340.25|1323.15|1340.25|1323.15|1340.17|1323.07|2
1650280530000|2022-04-18 11:15:30|1340.2|1323.1|1340.2|1323.1|1340.21|1323.11|1340.2|1323.1|3
1650280540000|2022-04-18 11:15:40|1340.21|1323.11|1340.23|1323.13|1340.24|1323.14|1340.21|1323.11|5
1650280550000|2022-04-18 11:15:50|1340.22|1323.12|1340.42|1323.32|1340.42|1323.32|1340.22|1323.12|6
1650280560000|2022-04-18 11:16:00|1340.78|1323.68|1341.86|1324.76|1342.01|1324.91|1340.77|1323.67|21
1650280570000|2022-04-18 11:16:10|1341.95|1324.85|1341.93|1324.83|1341.95|1324.85|1341.93|1324.83|2
1650280580000|2022-04-18 11:16:20|1341.95|1324.85|1342.1|1325|1342.15|1325.05|1341.95|1324.85|8
1650280590000|2022-04-18 11:16:30|1342.12|1325.02|1342.04|1324.94|1342.15|1325.05|1342.04|1324.94|12
1650280600000|2022-04-18 11:16:40|1342.03|1324.93|1342.06|1324.96|1342.06|1324.96|1342.03|1324.93|4
1650280610000|2022-04-18 11:16:50|1342.07|1324.97|1341.99|1324.89|1342.11|1325.01|1341.97|1324.87|12
1650280620000|2022-04-18 11:17:00|1342.01|1324.91|1342.02|1324.92|1342.02|1324.92|1342.01|1324.91|2
1650280630000|2022-04-18 11:17:10|1342.01|1324.91|1341.75|1324.65|1342.01|1324.91|1341.75|1324.65|8
1650280640000|2022-04-18 11:17:20|1341.05|1323.95|1341.06|1323.96|1341.06|1323.96|1341.05|1323.95|2
1650280650000|2022-04-18 11:17:30|1341.14|1324.04|1341.02|1323.92|1341.18|1324.08|1341.02|1323.92|4
1650280660000|2022-04-18 11:17:40|1341.09|1323.99|1341.29|1324.19|1341.31|1324.21|1341.09|1323.99|4
1650280670000|2022-04-18 11:17:50|1341.31|1324.21|1341.27|1324.17|1341.38|1324.28|1341.27|1324.17|8
1650280680000|2022-04-18 11:18:00|1341.19|1324.09|1341.25|1324.15|1341.26|1324.16|1341.19|1324.09|3
1650280690000|2022-04-18 11:18:10|1341.28|1324.18|1341.49|1324.39|1341.78|1324.68|1341.26|1324.16|17
1650280700000|2022-04-18 11:18:20|1341.48|1324.38|1341.96|1324.86|1341.96|1324.86|1341.48|1324.38|9
1650280710000|2022-04-18 11:18:30|1342.01|1324.91|1341.02|1323.92|1342.01|1324.91|1341.02|1323.92|16
1650280720000|2022-04-18 11:18:40|1341.05|1323.95|1341.41|1324.31|1341.41|1324.31|1341.05|1323.95|3
1650280730000|2022-04-18 11:18:50|1341.43|1324.33|1341.25|1324.15|1341.43|1324.33|1341.25|1324.15|4
1650280750000|2022-04-18 11:19:10|1341.24|1324.14|1341.24|1324.14|1341.25|1324.15|1341.24|1324.14|5
1650280760000|2022-04-18 11:19:20|1341.25|1324.15|1340.57|1323.47|1341.25|1324.15|1340.57|1323.47|10
1650280770000|2022-04-18 11:19:30|1340.56|1323.46|1340.7|1323.6|1340.73|1323.63|1340.54|1323.44|9
1650280780000|2022-04-18 11:19:40|1340.73|1323.63|1341.07|1323.97|1341.08|1323.98|1340.54|1323.44|12
1650280790000|2022-04-18 11:19:50|1341.08|1323.98|1341.1|1324|1341.11|1324.01|1340.91|1323.81|17
1650280800000|2022-04-18 11:20:00|1341.03|1323.93|1341.05|1323.95|1341.11|1324.01|1341.03|1323.93|9
1650280810000|2022-04-18 11:20:10|1341.07|1323.97|1341.07|1323.97|1341.13|1324.03|1341.06|1323.96|9
1650280820000|2022-04-18 11:20:20|1341.04|1323.94|1340.61|1323.51|1341.19|1324.09|1340.45|1323.35|17
1650280830000|2022-04-18 11:20:30|1340.6|1323.5|1339.91|1322.81|1340.6|1323.5|1339.73|1322.63|22
1650280840000|2022-04-18 11:20:40|1339.86|1322.76|1339.28|1322.18|1339.93|1322.83|1339.28|1322.18|11
1650280850000|2022-04-18 11:20:50|1339.3|1322.2|1339.25|1322.15|1339.3|1322.2|1339.22|1322.12|8
1650280860000|2022-04-18 11:21:00|1339.26|1322.16|1339.58|1322.48|1339.59|1322.49|1339.24|1322.14|5
1650280870000|2022-04-18 11:21:10|1339.37|1322.27|1339.23|1322.13|1339.41|1322.31|1339.15|1322.05|14
1650280880000|2022-04-18 11:21:20|1339.22|1322.12|1339.31|1322.21|1339.38|1322.28|1339.22|1322.12|10
1650280890000|2022-04-18 11:21:30|1339.3|1322.2|1339.29|1322.19|1339.3|1322.2|1339.29|1322.19|2
1650280900000|2022-04-18 11:21:40|1339.31|1322.21|1339.31|1322.21|1339.31|1322.21|1339.3|1322.2|3
1650280910000|2022-04-18 11:21:50|1339.32|1322.22|1339.33|1322.23|1339.34|1322.24|1339.27|1322.17|7
1650280920000|2022-04-18 11:22:00|1339.4|1322.3|1339.49|1322.39|1339.5|1322.4|1339.39|1322.29|5
1650280930000|2022-04-18 11:22:10|1339.46|1322.36|1339.46|1322.36|1339.47|1322.37|1339.46|1322.36|3
1650280940000|2022-04-18 11:22:20|1339.47|1322.37|1339.47|1322.37|1339.48|1322.38|1339.46|1322.36|5
1650280950000|2022-04-18 11:22:30|1339.42|1322.32|1339.4|1322.3|1339.43|1322.33|1339.4|1322.3|5
1650280960000|2022-04-18 11:22:40|1339.39|1322.29|1339.12|1322.02|1339.42|1322.32|1339.12|1322.02|20
1650280970000|2022-04-18 11:22:50|1339.11|1322.01|1339.3|1322.2|1339.33|1322.23|1339.11|1322.01|12
1650280980000|2022-04-18 11:23:00|1339.1|1322|1339.37|1322.27|1339.43|1322.33|1339.09|1321.99|15
1650280990000|2022-04-18 11:23:10|1339.38|1322.28|1339.37|1322.27|1339.38|1322.28|1339.37|1322.27|2
1650281000000|2022-04-18 11:23:20|1339.38|1322.28|1339.9|1322.8|1339.92|1322.82|1339.35|1322.25|11
1650281010000|2022-04-18 11:23:30|1339.88|1322.78|1339.69|1322.59|1339.95|1322.85|1339.66|1322.56|8
1650281020000|2022-04-18 11:23:40|1339.78|1322.68|1339.76|1322.66|1339.78|1322.68|1339.74|1322.64|12
1650281030000|2022-04-18 11:23:50|1339.73|1322.63|1339.63|1322.53|1339.73|1322.63|1339.63|1322.53|4
1650281040000|2022-04-18 11:24:00|1339.69|1322.59|1339.94|1322.84|1340.08|1322.98|1339.63|1322.53|19
1650281050000|2022-04-18 11:24:10|1339.93|1322.83|1339.95|1322.85|1339.96|1322.86|1339.93|1322.83|6
1650281060000|2022-04-18 11:24:20|1339.93|1322.83|1339.93|1322.83|1339.94|1322.84|1339.92|1322.82|6
1650281070000|2022-04-18 11:24:30|1339.92|1322.82|1339.92|1322.82|1340.02|1322.92|1339.9|1322.8|5
1650281080000|2022-04-18 11:24:40|1339.89|1322.79|1339.89|1322.79|1339.91|1322.81|1339.89|1322.79|3
1650281090000|2022-04-18 11:24:50|1339.91|1322.81|1339.92|1322.82|1339.93|1322.83|1339.91|1322.81|4
1650281100000|2022-04-18 11:25:00|1339.89|1322.79|1339.25|1322.15|1339.89|1322.79|1339.25|1322.15|14
1650281110000|2022-04-18 11:25:10|1339.24|1322.14|1339.25|1322.15|1339.43|1322.33|1339.24|1322.14|9
1650281120000|2022-04-18 11:25:20|1339.37|1322.27|1339.99|1322.89|1340.09|1322.99|1339.15|1322.05|10
1650281140000|2022-04-18 11:25:40|1340.09|1322.99|1340.06|1322.96|1340.09|1322.99|1340.06|1322.96|2
1650281150000|2022-04-18 11:25:50|1340.07|1322.97|1340.09|1322.99|1340.09|1322.99|1340.06|1322.96|5
1650281170000|2022-04-18 11:26:10|1340.08|1322.98|1339.72|1322.62|1340.08|1322.98|1339.7|1322.6|9
1650281180000|2022-04-18 11:26:20|1339.81|1322.71|1339.69|1322.59|1339.81|1322.71|1339.69|1322.59|2
1650281190000|2022-04-18 11:26:30|1339.7|1322.6|1339.63|1322.53|1339.71|1322.61|1339.63|1322.53|3
1650281200000|2022-04-18 11:26:40|1339.62|1322.52|1339.41|1322.31|1339.62|1322.52|1339.4|1322.3|11
1650281210000|2022-04-18 11:26:50|1339.4|1322.3|1339.33|1322.23|1339.4|1322.3|1339.27|1322.17|4
1650281220000|2022-04-18 11:27:00|1339.41|1322.31|1339.96|1322.86|1339.96|1322.86|1339.41|1322.31|5
1650281230000|2022-04-18 11:27:10|1340|1322.9|1340.03|1322.93|1340.06|1322.96|1340|1322.9|4
1650281240000|2022-04-18 11:27:20|1340.07|1322.97|1340.07|1322.97|1340.07|1322.97|1340.07|1322.97|1
1650281250000|2022-04-18 11:27:30|1340.06|1322.96|1339.81|1322.71|1340.06|1322.96|1339.77|1322.67|6
1650281270000|2022-04-18 11:27:50|1339.73|1322.63|1340|1322.9|1340.02|1322.92|1339.73|1322.63|5
1650281280000|2022-04-18 11:28:00|1339.7|1322.6|1339.7|1322.6|1339.7|1322.6|1339.7|1322.6|1
1650281290000|2022-04-18 11:28:10|1339.69|1322.59|1339.69|1322.59|1339.69|1322.59|1339.69|1322.59|1
1650281300000|2022-04-18 11:28:20|1339.75|1322.65|1339.76|1322.66|1339.76|1322.66|1339.75|1322.65|2
1650281310000|2022-04-18 11:28:30|1339.83|1322.73|1339.83|1322.73|1339.83|1322.73|1339.83|1322.73|1
1650281320000|2022-04-18 11:28:40|1339.84|1322.74|1340.02|1322.92|1340.02|1322.92|1339.84|1322.74|7
1650281330000|2022-04-18 11:28:50|1339.98|1322.88|1339.93|1322.83|1340.02|1322.92|1339.9|1322.8|7
1650281340000|2022-04-18 11:29:00|1339.98|1322.88|1340.41|1323.31|1340.69|1323.59|1339.98|1322.88|13
1650281350000|2022-04-18 11:29:10|1340.38|1323.28|1340.87|1323.77|1340.87|1323.77|1340.38|1323.28|14
1650281360000|2022-04-18 11:29:20|1340.84|1323.74|1340.89|1323.79|1340.89|1323.79|1340.84|1323.74|8
1650281370000|2022-04-18 11:29:30|1340.88|1323.78|1340.8|1323.7|1340.88|1323.78|1340.8|1323.7|2
1650281380000|2022-04-18 11:29:40|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1
1650281390000|2022-04-18 11:29:50|1340.9|1323.8|1340.84|1323.74|1340.9|1323.8|1340.8|1323.7|9
1650281400000|2022-04-18 11:30:00|1340.85|1323.75|1340.85|1323.75|1340.89|1323.79|1340.8|1323.7|15
1650281410000|2022-04-18 11:30:10|1340.86|1323.76|1340.19|1323.09|1340.87|1323.77|1340.19|1323.09|13
1650281420000|2022-04-18 11:30:20|1340.2|1323.1|1339.99|1322.89|1340.21|1323.11|1339.97|1322.87|12
1650281430000|2022-04-18 11:30:30|1340.01|1322.91|1339.97|1322.87|1340.01|1322.91|1339.97|1322.87|6
1650281440000|2022-04-18 11:30:40|1339.92|1322.82|1339.92|1322.82|1339.93|1322.83|1339.92|1322.82|5
1650281450000|2022-04-18 11:30:50|1339.91|1322.81|1339.91|1322.81|1339.93|1322.83|1339.89|1322.79|7
1650281460000|2022-04-18 11:31:00|1339.89|1322.79|1339.89|1322.79|1339.91|1322.81|1339.89|1322.79|3
1650281480000|2022-04-18 11:31:20|1339.87|1322.77|1339.93|1322.83|1339.96|1322.86|1339.87|1322.77|5
1650281490000|2022-04-18 11:31:30|1339.94|1322.84|1340.07|1322.97|1340.07|1322.97|1339.94|1322.84|4
1650281500000|2022-04-18 11:31:40|1339.98|1322.88|1339.67|1322.57|1340.03|1322.93|1339.66|1322.56|13
1650281510000|2022-04-18 11:31:50|1339.66|1322.56|1340.05|1322.95|1340.05|1322.95|1339.65|1322.55|11
1650281520000|2022-04-18 11:32:00|1340.19|1323.09|1340.19|1323.09|1340.21|1323.11|1340.16|1323.06|6
1650281530000|2022-04-18 11:32:10|1340.18|1323.08|1340.05|1322.95|1340.18|1323.08|1340.02|1322.92|8
1650281550000|2022-04-18 11:32:30|1340.04|1322.94|1340.01|1322.91|1340.04|1322.94|1340.01|1322.91|4
1650281560000|2022-04-18 11:32:40|1340.02|1322.92|1340.03|1322.93|1340.03|1322.93|1340.02|1322.92|4
1650281570000|2022-04-18 11:32:50|1340.02|1322.92|1340.06|1322.96|1340.06|1322.96|1340.02|1322.92|5
1650281580000|2022-04-18 11:33:00|1340.05|1322.95|1340.11|1323.01|1340.11|1323.01|1340.05|1322.95|6
1650281590000|2022-04-18 11:33:10|1340.12|1323.02|1340.12|1323.02|1340.12|1323.02|1340.12|1323.02|1
1650281600000|2022-04-18 11:33:20|1340.11|1323.01|1340.13|1323.03|1340.13|1323.03|1340.11|1323.01|3
1650281610000|2022-04-18 11:33:30|1340.12|1323.02|1340.13|1323.03|1340.13|1323.03|1340.12|1323.02|4
1650281630000|2022-04-18 11:33:50|1340.14|1323.04|1340.14|1323.04|1340.14|1323.04|1340.14|1323.04|1
1650281640000|2022-04-18 11:34:00|1340.12|1323.02|1340.1|1323|1340.12|1323.02|1340.1|1323|2
1650281650000|2022-04-18 11:34:10|1340.11|1323.01|1340.96|1323.86|1341.01|1323.91|1340.11|1323.01|16
1650281660000|2022-04-18 11:34:20|1340.97|1323.87|1341.18|1324.08|1341.28|1324.18|1340.96|1323.86|13
1650281670000|2022-04-18 11:34:30|1341.28|1324.18|1341.62|1324.52|1341.62|1324.52|1341.03|1323.93|13
1650281680000|2022-04-18 11:34:40|1341.71|1324.61|1341.75|1324.65|1341.75|1324.65|1341.71|1324.61|4
1650281690000|2022-04-18 11:34:50|1341.71|1324.61|1342.01|1324.91|1342.01|1324.91|1341.71|1324.61|7
1650281700000|2022-04-18 11:35:00|1342.02|1324.92|1341.51|1324.41|1342.02|1324.92|1341.51|1324.41|9
1650281710000|2022-04-18 11:35:10|1341.54|1324.44|1341.41|1324.31|1341.54|1324.44|1341.41|1324.31|14
1650281720000|2022-04-18 11:35:20|1341.44|1324.34|1341.46|1324.36|1341.48|1324.38|1341.43|1324.33|13
1650281730000|2022-04-18 11:35:30|1341.47|1324.37|1341.37|1324.27|1341.48|1324.38|1341.35|1324.25|6
1650281740000|2022-04-18 11:35:40|1341.27|1324.17|1341.28|1324.18|1341.37|1324.27|1341.27|1324.17|4
1650281750000|2022-04-18 11:35:50|1341.37|1324.27|1341.37|1324.27|1341.37|1324.27|1341.28|1324.18|3
1650281760000|2022-04-18 11:36:00|1341.4|1324.3|1341.4|1324.3|1341.4|1324.3|1341.4|1324.3|1
1650281770000|2022-04-18 11:36:10|1341.41|1324.31|1341.41|1324.31|1341.41|1324.31|1341.41|1324.31|1
1650281780000|2022-04-18 11:36:20|1341.4|1324.3|1341.35|1324.25|1341.41|1324.31|1341.28|1324.18|8
1650281790000|2022-04-18 11:36:30|1341.37|1324.27|1341.39|1324.29|1341.39|1324.29|1341.31|1324.21|9
1650281800000|2022-04-18 11:36:40|1341.38|1324.28|1341.39|1324.29|1341.39|1324.29|1341.38|1324.28|2
1650281810000|2022-04-18 11:36:50|1341.38|1324.28|1340.94|1323.84|1341.38|1324.28|1340.42|1323.32|18
1650281820000|2022-04-18 11:37:00|1341.02|1323.92|1341.04|1323.94|1341.06|1323.96|1340.93|1323.83|12
1650281830000|2022-04-18 11:37:10|1341.06|1323.96|1340.99|1323.89|1341.14|1324.04|1340.99|1323.89|13
1650281840000|2022-04-18 11:37:20|1341|1323.9|1340.79|1323.69|1341.16|1324.06|1340.78|1323.68|12
1650281850000|2022-04-18 11:37:30|1340.8|1323.7|1340.79|1323.69|1340.93|1323.83|1340.77|1323.67|8
1650281860000|2022-04-18 11:37:40|1340.81|1323.71|1340.82|1323.72|1340.82|1323.72|1340.8|1323.7|4
1650281870000|2022-04-18 11:37:50|1340.85|1323.75|1340.85|1323.75|1340.85|1323.75|1340.85|1323.75|1
1650281880000|2022-04-18 11:38:00|1340.8|1323.7|1340.7|1323.6|1340.81|1323.71|1340.7|1323.6|3
1650281890000|2022-04-18 11:38:10|1340.66|1323.56|1340.6|1323.5|1340.68|1323.58|1340.4|1323.3|11
1650281900000|2022-04-18 11:38:20|1340.61|1323.51|1340.26|1323.16|1340.61|1323.51|1340.26|1323.16|8
1650281910000|2022-04-18 11:38:30|1340.27|1323.17|1340.29|1323.19|1340.32|1323.22|1340.27|1323.17|6
1650281920000|2022-04-18 11:38:40|1340.28|1323.18|1340.29|1323.19|1340.3|1323.2|1340.28|1323.18|6
1650281930000|2022-04-18 11:38:50|1340.3|1323.2|1340.29|1323.19|1340.31|1323.21|1340.29|1323.19|5
1650281940000|2022-04-18 11:39:00|1340.3|1323.2|1340.37|1323.27|1340.43|1323.33|1340.3|1323.2|6
1650281950000|2022-04-18 11:39:10|1340.34|1323.24|1340.37|1323.27|1340.37|1323.27|1340.34|1323.24|13
1650281960000|2022-04-18 11:39:20|1340.35|1323.25|1340.61|1323.51|1340.63|1323.53|1340.35|1323.25|9
1650281970000|2022-04-18 11:39:30|1340.63|1323.53|1340.6|1323.5|1340.82|1323.72|1340.51|1323.41|9
1650281980000|2022-04-18 11:39:40|1340.55|1323.45|1340.6|1323.5|1340.6|1323.5|1340.55|1323.45|2
1650281990000|2022-04-18 11:39:50|1340.51|1323.41|1340.6|1323.5|1340.62|1323.52|1340.51|1323.41|7
1650282000000|2022-04-18 11:40:00|1340.61|1323.51|1340.52|1323.42|1340.68|1323.58|1340.52|1323.42|7
1650282010000|2022-04-18 11:40:10|1340.51|1323.41|1340.61|1323.51|1340.61|1323.51|1340.43|1323.33|12
1650282020000|2022-04-18 11:40:20|1340.62|1323.52|1340.74|1323.64|1340.74|1323.64|1340.43|1323.33|6
1650282030000|2022-04-18 11:40:30|1340.75|1323.65|1340.76|1323.66|1340.76|1323.66|1340.75|1323.65|2
1650282040000|2022-04-18 11:40:40|1340.65|1323.55|1340.94|1323.84|1341.17|1324.07|1340.65|1323.55|15
1650282050000|2022-04-18 11:40:50|1340.93|1323.83|1340.45|1323.35|1340.93|1323.83|1340.45|1323.35|17
1650282060000|2022-04-18 11:41:00|1340.44|1323.34|1340.33|1323.23|1340.64|1323.54|1340.33|1323.23|11
1650282070000|2022-04-18 11:41:10|1340.34|1323.24|1339.88|1322.78|1340.4|1323.3|1339.84|1322.74|7
1650282080000|2022-04-18 11:41:20|1339.87|1322.77|1339.78|1322.68|1339.87|1322.77|1339.69|1322.59|16
1650282090000|2022-04-18 11:41:30|1340.1|1323|1339.64|1322.54|1340.1|1323|1339.64|1322.54|8
1650282100000|2022-04-18 11:41:40|1339.39|1322.29|1339.94|1322.84|1340.09|1322.99|1339.39|1322.29|16
1650282110000|2022-04-18 11:41:50|1339.99|1322.89|1339.99|1322.89|1340|1322.9|1339.98|1322.88|4
1650282120000|2022-04-18 11:42:00|1340.01|1322.91|1340.04|1322.94|1340.05|1322.95|1340.01|1322.91|3
1650282130000|2022-04-18 11:42:10|1340.05|1322.95|1340.05|1322.95|1340.07|1322.97|1340.04|1322.94|6
1650282140000|2022-04-18 11:42:20|1339.93|1322.83|1340.18|1323.08|1340.18|1323.08|1339.93|1322.83|12
1650282150000|2022-04-18 11:42:30|1340.15|1323.05|1340.21|1323.11|1340.21|1323.11|1340.15|1323.05|3
1650282160000|2022-04-18 11:42:40|1340.3|1323.2|1340.95|1323.85|1340.95|1323.85|1340.3|1323.2|8
1650282170000|2022-04-18 11:42:50|1340.89|1323.79|1341.06|1323.96|1341.06|1323.96|1340.89|1323.79|6
1650282180000|2022-04-18 11:43:00|1341.11|1324.01|1341.7|1324.6|1342.02|1324.92|1341.08|1323.98|11
1650282190000|2022-04-18 11:43:10|1341.88|1324.78|1342.68|1325.58|1342.87|1325.77|1341.88|1324.78|13
1650282200000|2022-04-18 11:43:20|1342.7|1325.6|1343.36|1326.26|1343.36|1326.26|1342.68|1325.58|12
1650282210000|2022-04-18 11:43:30|1343.37|1326.27|1343.32|1326.22|1343.37|1326.27|1343.29|1326.19|11
1650282220000|2022-04-18 11:43:40|1343.24|1326.14|1343.27|1326.17|1343.27|1326.17|1343.24|1326.14|4
1650282230000|2022-04-18 11:43:50|1343.25|1326.15|1343.23|1326.13|1343.26|1326.16|1343.23|1326.13|5
1650282240000|2022-04-18 11:44:00|1343.25|1326.15|1343.32|1326.22|1343.35|1326.25|1343.22|1326.12|5
1650282250000|2022-04-18 11:44:10|1343.33|1326.23|1343.23|1326.13|1343.33|1326.23|1343.22|1326.12|5
1650282260000|2022-04-18 11:44:20|1343.24|1326.14|1343.24|1326.14|1343.24|1326.14|1343.22|1326.12|3
1650282280000|2022-04-18 11:44:40|1343.28|1326.18|1343.95|1326.85|1344.01|1326.91|1343.11|1326.01|13
1650282290000|2022-04-18 11:44:50|1344.27|1327.17|1344.51|1327.41|1344.57|1327.47|1344.27|1327.17|3
1650282300000|2022-04-18 11:45:00|1344.46|1327.36|1344.46|1327.36|1344.46|1327.36|1344.46|1327.36|1
1650282310000|2022-04-18 11:45:10|1344.33|1327.23|1344.33|1327.23|1344.33|1327.23|1344.33|1327.23|1
1650282320000|2022-04-18 11:45:20|1344.61|1327.51|1344.88|1327.78|1344.88|1327.78|1344.61|1327.51|5
1650282330000|2022-04-18 11:45:30|1345.01|1327.91|1345.56|1328.46|1345.56|1328.46|1345.01|1327.91|5
1650282340000|2022-04-18 11:45:40|1345.44|1328.34|1345.98|1328.88|1345.98|1328.88|1345.44|1328.34|3
1650282350000|2022-04-18 11:45:50|1345.99|1328.89|1345.5|1328.4|1346.06|1328.96|1345.28|1328.18|12
1650282360000|2022-04-18 11:46:00|1345.38|1328.28|1345.29|1328.19|1345.38|1328.28|1345.29|1328.19|4
1650282370000|2022-04-18 11:46:10|1345.26|1328.16|1345.34|1328.24|1345.34|1328.24|1345.26|1328.16|3
1650282380000|2022-04-18 11:46:20|1345.24|1328.14|1345.12|1328.02|1345.24|1328.14|1345.12|1328.02|5
1650282390000|2022-04-18 11:46:30|1345.1|1328|1344.77|1327.67|1345.1|1328|1344.77|1327.67|7
1650282400000|2022-04-18 11:46:40|1344.43|1327.33|1344.5|1327.4|1344.81|1327.71|1344.43|1327.33|8
1650282410000|2022-04-18 11:46:50|1344.34|1327.24|1344.28|1327.18|1344.34|1327.24|1344.28|1327.18|2
1650282420000|2022-04-18 11:47:00|1344.34|1327.24|1344.41|1327.31|1344.44|1327.34|1344.27|1327.17|6
1650282430000|2022-04-18 11:47:10|1343.91|1326.81|1342.95|1325.85|1343.91|1326.81|1342.95|1325.85|17
1650282440000|2022-04-18 11:47:20|1342.96|1325.86|1342.82|1325.72|1342.96|1325.86|1342.82|1325.72|3
1650282450000|2022-04-18 11:47:30|1342.73|1325.63|1342.96|1325.86|1343.05|1325.95|1342.73|1325.63|10
1650282460000|2022-04-18 11:47:40|1342.26|1325.16|1342.14|1325.04|1342.26|1325.16|1342.14|1325.04|3
1650282470000|2022-04-18 11:47:50|1342.21|1325.11|1342.21|1325.11|1342.23|1325.13|1342.21|1325.11|5
1650282480000|2022-04-18 11:48:00|1342.23|1325.13|1342.91|1325.81|1342.91|1325.81|1342.17|1325.07|14
1650282490000|2022-04-18 11:48:10|1342.92|1325.82|1343.04|1325.94|1343.08|1325.98|1342.92|1325.82|14
1650282500000|2022-04-18 11:48:20|1343.05|1325.95|1343.09|1325.99|1343.09|1325.99|1343.04|1325.94|3
1650282510000|2022-04-18 11:48:30|1343.26|1326.16|1343.31|1326.21|1343.31|1326.21|1343.26|1326.16|3
1650282520000|2022-04-18 11:48:40|1343.47|1326.37|1343.48|1326.38|1343.49|1326.39|1343.47|1326.37|13
1650282530000|2022-04-18 11:48:50|1343.49|1326.39|1343.53|1326.43|1343.53|1326.43|1343.21|1326.11|7
1650282540000|2022-04-18 11:49:00|1343.48|1326.38|1343.5|1326.4|1343.5|1326.4|1343.47|1326.37|3
1650282550000|2022-04-18 11:49:10|1343.54|1326.44|1343.54|1326.44|1343.54|1326.44|1343.54|1326.44|1
1650282560000|2022-04-18 11:49:20|1343.46|1326.36|1343.16|1326.06|1343.46|1326.36|1343.16|1326.06|7
1650282570000|2022-04-18 11:49:30|1343.15|1326.05|1341.29|1324.19|1343.15|1326.05|1341.29|1324.19|22
1650282580000|2022-04-18 11:49:40|1341.26|1324.16|1341.63|1324.53|1341.64|1324.54|1341.25|1324.15|7
1650282590000|2022-04-18 11:49:50|1341.64|1324.54|1341.25|1324.15|1341.64|1324.54|1341.25|1324.15|6
1650282600000|2022-04-18 11:50:00|1341.27|1324.17|1341.25|1324.15|1341.28|1324.18|1341.21|1324.11|11
1650282610000|2022-04-18 11:50:10|1341.58|1324.48|1341.58|1324.48|1341.58|1324.48|1341.58|1324.48|1
1650282620000|2022-04-18 11:50:20|1341.14|1324.04|1341.13|1324.03|1341.14|1324.04|1341.13|1324.03|2
1650282630000|2022-04-18 11:50:30|1341.16|1324.06|1341.16|1324.06|1341.16|1324.06|1341.16|1324.06|1
1650282650000|2022-04-18 11:50:50|1341.2|1324.1|1341.2|1324.1|1341.2|1324.1|1341.2|1324.1|1
1650282670000|2022-04-18 11:51:10|1341.16|1324.06|1341.17|1324.07|1341.17|1324.07|1341.16|1324.06|2
1650282680000|2022-04-18 11:51:20|1341.29|1324.19|1341.25|1324.15|1341.29|1324.19|1341.25|1324.15|4
1650282690000|2022-04-18 11:51:30|1341.28|1324.18|1341.39|1324.29|1341.39|1324.29|1341.27|1324.17|3
1650282710000|2022-04-18 11:51:50|1341.4|1324.3|1341.42|1324.32|1341.51|1324.41|1341.4|1324.3|8
1650282720000|2022-04-18 11:52:00|1341.4|1324.3|1341.4|1324.3|1341.56|1324.46|1341.32|1324.22|4
1650282730000|2022-04-18 11:52:10|1341.41|1324.31|1341.59|1324.49|1341.6|1324.5|1341.38|1324.28|7
1650282740000|2022-04-18 11:52:20|1341.57|1324.47|1341.57|1324.47|1341.6|1324.5|1341.54|1324.44|9
1650282750000|2022-04-18 11:52:30|1341.53|1324.43|1341.54|1324.44|1341.57|1324.47|1341.52|1324.42|7
1650282760000|2022-04-18 11:52:40|1341.52|1324.42|1341.63|1324.53|1341.63|1324.53|1341.35|1324.25|7
1650282770000|2022-04-18 11:52:50|1341.04|1323.94|1341.02|1323.92|1341.15|1324.05|1341.02|1323.92|10
1650282780000|2022-04-18 11:53:00|1341.03|1323.93|1340.09|1322.99|1341.03|1323.93|1340.09|1322.99|11
1650282790000|2022-04-18 11:53:10|1340.14|1323.04|1340.14|1323.04|1340.2|1323.1|1340.14|1323.04|13
1650282800000|2022-04-18 11:53:20|1340.13|1323.03|1340.14|1323.04|1340.18|1323.08|1340.13|1323.03|11
1650282810000|2022-04-18 11:53:30|1340.15|1323.05|1340.36|1323.26|1340.46|1323.36|1340.15|1323.05|11
1650282820000|2022-04-18 11:53:40|1340.37|1323.27|1340.24|1323.14|1340.37|1323.27|1340.19|1323.09|7
1650282830000|2022-04-18 11:53:50|1340.19|1323.09|1340.16|1323.06|1340.19|1323.09|1340.16|1323.06|3
1650282840000|2022-04-18 11:54:00|1340.14|1323.04|1340.3|1323.2|1340.31|1323.21|1340.12|1323.02|14
1650282850000|2022-04-18 11:54:10|1340.29|1323.19|1340.92|1323.82|1340.98|1323.88|1340.28|1323.18|9
1650282860000|2022-04-18 11:54:20|1340.93|1323.83|1341.21|1324.11|1341.22|1324.12|1340.93|1323.83|10
1650282870000|2022-04-18 11:54:30|1341.2|1324.1|1341.06|1323.96|1341.2|1324.1|1341.06|1323.96|4
1650282880000|2022-04-18 11:54:40|1341.09|1323.99|1340.74|1323.64|1341.09|1323.99|1340.73|1323.63|12
1650282890000|2022-04-18 11:54:50|1340.75|1323.65|1340.83|1323.73|1340.83|1323.73|1340.66|1323.56|12
1650282900000|2022-04-18 11:55:00|1340.82|1323.72|1340.73|1323.63|1340.83|1323.73|1340.73|1323.63|12
1650282910000|2022-04-18 11:55:10|1340.72|1323.62|1340.64|1323.54|1341.03|1323.93|1340.64|1323.54|10
1650282920000|2022-04-18 11:55:20|1340.11|1323.01|1340.25|1323.15|1340.75|1323.65|1340.11|1323.01|8
1650282930000|2022-04-18 11:55:30|1340.23|1323.13|1340.23|1323.13|1340.23|1323.13|1340.23|1323.13|1
1650282940000|2022-04-18 11:55:40|1340.22|1323.12|1340.22|1323.12|1340.25|1323.15|1340.22|1323.12|5
1650282960000|2022-04-18 11:56:00|1340.09|1322.99|1340.08|1322.98|1340.09|1322.99|1340.08|1322.98|2
1650282970000|2022-04-18 11:56:10|1340.09|1322.99|1340.1|1323|1340.11|1323.01|1340.07|1322.97|8
1650282980000|2022-04-18 11:56:20|1340.11|1323.01|1340.07|1322.97|1340.11|1323.01|1340.07|1322.97|4
1650282990000|2022-04-18 11:56:30|1340.08|1322.98|1340.19|1323.09|1340.19|1323.09|1340.06|1322.96|8
1650283000000|2022-04-18 11:56:40|1340.16|1323.06|1340.2|1323.1|1340.3|1323.2|1340.1|1323|7
1650283010000|2022-04-18 11:56:50|1340.21|1323.11|1340.21|1323.11|1340.21|1323.11|1340.21|1323.11|1
1650283020000|2022-04-18 11:57:00|1340.41|1323.31|1340.4|1323.3|1340.41|1323.31|1340.4|1323.3|2
1650283030000|2022-04-18 11:57:10|1340.29|1323.19|1340.63|1323.53|1340.63|1323.53|1340.29|1323.19|3
1650283040000|2022-04-18 11:57:20|1340.56|1323.46|1340.72|1323.62|1340.72|1323.62|1340.56|1323.46|6
1650283050000|2022-04-18 11:57:30|1340.64|1323.54|1340.64|1323.54|1340.64|1323.54|1340.64|1323.54|1
1650283060000|2022-04-18 11:57:40|1340.78|1323.68|1340.82|1323.72|1340.82|1323.72|1340.78|1323.68|2
1650283070000|2022-04-18 11:57:50|1341.15|1324.05|1341.15|1324.05|1341.15|1324.05|1341.1|1324|3
1650283080000|2022-04-18 11:58:00|1341.1|1324|1341.15|1324.05|1341.18|1324.08|1341.1|1324|6
1650283090000|2022-04-18 11:58:10|1341.14|1324.04|1340.72|1323.62|1341.14|1324.04|1340.72|1323.62|3
1650283100000|2022-04-18 11:58:20|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1
1650283110000|2022-04-18 11:58:30|1340.46|1323.36|1340.34|1323.24|1340.46|1323.36|1340.34|1323.24|4
1650283120000|2022-04-18 11:58:40|1340.24|1323.14|1340.36|1323.26|1340.36|1323.26|1340.24|1323.14|6
1650283130000|2022-04-18 11:58:50|1340.32|1323.22|1340.32|1323.22|1340.32|1323.22|1340.32|1323.22|1
1650283140000|2022-04-18 11:59:00|1340.31|1323.21|1340.26|1323.16|1340.33|1323.23|1340.25|1323.15|5
1650283150000|2022-04-18 11:59:10|1340.25|1323.15|1340.09|1322.99|1340.25|1323.15|1340.09|1322.99|5
1650283160000|2022-04-18 11:59:20|1340.12|1323.02|1340.31|1323.21|1340.31|1323.21|1340.11|1323.01|14
1650283170000|2022-04-18 11:59:30|1340.38|1323.28|1340.39|1323.29|1340.4|1323.3|1340.38|1323.28|5
1650283180000|2022-04-18 11:59:40|1340.38|1323.28|1340.94|1323.84|1340.96|1323.86|1340.38|1323.28|12
1650283190000|2022-04-18 11:59:50|1341.09|1323.99|1341.06|1323.96|1341.09|1323.99|1341.06|1323.96|2
1650283200000|2022-04-18 12:00:00|1341.1|1324|1341.86|1324.76|1341.86|1324.76|1341.06|1323.96|9
1650283210000|2022-04-18 12:00:10|1341.82|1324.72|1342.62|1325.52|1343.02|1325.92|1341.82|1324.72|28
1650283220000|2022-04-18 12:00:20|1342.63|1325.53|1343.14|1326.04|1343.31|1326.21|1342.63|1325.53|18
1650283230000|2022-04-18 12:00:30|1343.17|1326.07|1343.17|1326.07|1343.17|1326.07|1343.17|1326.07|1
1650283250000|2022-04-18 12:00:50|1343.16|1326.06|1342.61|1325.51|1343.16|1326.06|1342.55|1325.45|11
1650283260000|2022-04-18 12:01:00|1342.58|1325.48|1341.78|1324.68|1342.58|1325.48|1341.78|1324.68|18
1650283270000|2022-04-18 12:01:10|1341.65|1324.55|1341.51|1324.41|1341.65|1324.55|1341.51|1324.41|2
1650283280000|2022-04-18 12:01:20|1341.66|1324.56|1341.53|1324.43|1341.8|1324.7|1341.51|1324.41|7
1650283290000|2022-04-18 12:01:30|1341.54|1324.44|1341.51|1324.41|1341.54|1324.44|1341.51|1324.41|5
1650283300000|2022-04-18 12:01:40|1341.53|1324.43|1342.55|1325.45|1342.55|1325.45|1341.53|1324.43|15
1650283310000|2022-04-18 12:01:50|1342.72|1325.62|1342.39|1325.29|1343.04|1325.94|1342.39|1325.29|5
1650283320000|2022-04-18 12:02:00|1342.4|1325.3|1342.12|1325.02|1342.4|1325.3|1342.12|1325.02|16
1650283330000|2022-04-18 12:02:10|1342.04|1324.94|1342.66|1325.56|1342.66|1325.56|1342.03|1324.93|13
1650283340000|2022-04-18 12:02:20|1343.05|1325.95|1343.07|1325.97|1343.09|1325.99|1343.02|1325.92|5
1650283350000|2022-04-18 12:02:30|1343.06|1325.96|1342.98|1325.88|1343.07|1325.97|1342.98|1325.88|11
1650283370000|2022-04-18 12:02:50|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1
1650283380000|2022-04-18 12:03:00|1343.03|1325.93|1343.27|1326.17|1343.27|1326.17|1342.91|1325.81|12
1650283390000|2022-04-18 12:03:10|1343.39|1326.29|1343.84|1326.74|1343.86|1326.76|1343.39|1326.29|8
1650283400000|2022-04-18 12:03:20|1343.85|1326.75|1344.07|1326.97|1344.07|1326.97|1343.85|1326.75|2
1650283410000|2022-04-18 12:03:30|1344.06|1326.96|1345.11|1328.01|1345.11|1328.01|1344.06|1326.96|11
1650283420000|2022-04-18 12:03:40|1345.09|1327.99|1345.06|1327.96|1345.09|1327.99|1345.06|1327.96|2
1650283430000|2022-04-18 12:03:50|1345.1|1328|1344.95|1327.85|1345.1|1328|1344.95|1327.85|6
1650283440000|2022-04-18 12:04:00|1344.48|1327.38|1344.71|1327.61|1344.71|1327.61|1344.48|1327.38|8
1650283450000|2022-04-18 12:04:10|1344.76|1327.66|1344.82|1327.72|1344.82|1327.72|1344.76|1327.66|2
1650283460000|2022-04-18 12:04:20|1344.61|1327.51|1344.46|1327.36|1344.61|1327.51|1344.38|1327.28|10
1650283470000|2022-04-18 12:04:30|1344.43|1327.33|1344.7|1327.6|1344.7|1327.6|1344.43|1327.33|8
1650283480000|2022-04-18 12:04:40|1344.73|1327.63|1344.36|1327.26|1344.73|1327.63|1344.23|1327.13|11
1650283490000|2022-04-18 12:04:50|1344.25|1327.15|1343.95|1326.85|1344.27|1327.17|1343.95|1326.85|9
1650283500000|2022-04-18 12:05:00|1343.98|1326.88|1344.16|1327.06|1344.18|1327.08|1343.98|1326.88|8
1650283510000|2022-04-18 12:05:10|1344.15|1327.05|1343.64|1326.54|1344.15|1327.05|1343.64|1326.54|12
1650283520000|2022-04-18 12:05:20|1343.65|1326.55|1343.69|1326.59|1343.69|1326.59|1343.65|1326.55|6
1650283530000|2022-04-18 12:05:30|1343.67|1326.57|1343.54|1326.44|1343.67|1326.57|1343.54|1326.44|2
1650283540000|2022-04-18 12:05:40|1343.72|1326.62|1344.26|1327.16|1344.26|1327.16|1343.72|1326.62|9
1650283550000|2022-04-18 12:05:50|1344.13|1327.03|1344.85|1327.75|1344.98|1327.88|1344.12|1327.02|15
1650283560000|2022-04-18 12:06:00|1344.82|1327.72|1344.82|1327.72|1344.82|1327.72|1344.82|1327.72|1
1650283570000|2022-04-18 12:06:10|1344.85|1327.75|1344.08|1326.98|1344.93|1327.83|1343.98|1326.88|20
1650283580000|2022-04-18 12:06:20|1344.07|1326.97|1344.08|1326.98|1344.08|1326.98|1344.07|1326.97|4
1650283590000|2022-04-18 12:06:30|1344.03|1326.93|1344.71|1327.61|1344.97|1327.87|1344.01|1326.91|17
1650283600000|2022-04-18 12:06:40|1344.75|1327.65|1344.14|1327.04|1344.83|1327.73|1344.14|1327.04|9
1650283610000|2022-04-18 12:06:50|1344.06|1326.96|1344.03|1326.93|1344.06|1326.96|1344.03|1326.93|3
1650283620000|2022-04-18 12:07:00|1344.04|1326.94|1344.02|1326.92|1344.04|1326.94|1344.01|1326.91|4
1650283630000|2022-04-18 12:07:10|1344|1326.9|1344|1326.9|1344|1326.9|1344|1326.9|1
1650283640000|2022-04-18 12:07:20|1343.98|1326.88|1344|1326.9|1344.05|1326.95|1343.89|1326.79|7
1650283660000|2022-04-18 12:07:40|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1
1650283670000|2022-04-18 12:07:50|1344.04|1326.94|1344.05|1326.95|1344.05|1326.95|1344.01|1326.91|5
1650283680000|2022-04-18 12:08:00|1344.08|1326.98|1344.02|1326.92|1344.08|1326.98|1344.02|1326.92|6
1650283690000|2022-04-18 12:08:10|1344.04|1326.94|1343.95|1326.85|1344.04|1326.94|1343.95|1326.85|7
1650283700000|2022-04-18 12:08:20|1343.97|1326.87|1343.98|1326.88|1343.98|1326.88|1343.97|1326.87|2
1650283710000|2022-04-18 12:08:30|1343.96|1326.86|1343.95|1326.85|1343.96|1326.86|1343.95|1326.85|2
1650283720000|2022-04-18 12:08:40|1343.96|1326.86|1343.86|1326.76|1343.96|1326.86|1343.82|1326.72|10
1650283730000|2022-04-18 12:08:50|1343.85|1326.75|1343.91|1326.81|1343.99|1326.89|1343.84|1326.74|7
1650283740000|2022-04-18 12:09:00|1343.87|1326.77|1343.83|1326.73|1343.89|1326.79|1343.83|1326.73|8
1650283750000|2022-04-18 12:09:10|1343.85|1326.75|1344.09|1326.99|1344.12|1327.02|1343.85|1326.75|11
1650283760000|2022-04-18 12:09:20|1344.04|1326.94|1344.79|1327.69|1344.79|1327.69|1344.04|1326.94|7
1650283780000|2022-04-18 12:09:40|1344.76|1327.66|1344.9|1327.8|1344.9|1327.8|1344.76|1327.66|2
1650283790000|2022-04-18 12:09:50|1344.89|1327.79|1344.63|1327.53|1344.89|1327.79|1344.63|1327.53|5
1650283800000|2022-04-18 12:10:00|1344.38|1327.28|1344.36|1327.26|1344.61|1327.51|1344.28|1327.18|10
1650283810000|2022-04-18 12:10:10|1344.37|1327.27|1344.07|1326.97|1344.37|1327.27|1344.07|1326.97|15
1650283820000|2022-04-18 12:10:20|1344.13|1327.03|1344.08|1326.98|1344.13|1327.03|1344.08|1326.98|7
1650283830000|2022-04-18 12:10:30|1344.05|1326.95|1344.08|1326.98|1344.08|1326.98|1344.05|1326.95|2
1650283840000|2022-04-18 12:10:40|1344.18|1327.08|1344.14|1327.04|1344.19|1327.09|1344.14|1327.04|5
1650283850000|2022-04-18 12:10:50|1344.17|1327.07|1344.17|1327.07|1344.17|1327.07|1344.17|1327.07|1
1650283860000|2022-04-18 12:11:00|1344.21|1327.11|1344.01|1326.91|1344.22|1327.12|1344.01|1326.91|8
1650283870000|2022-04-18 12:11:10|1344|1326.9|1343.46|1326.36|1344|1326.9|1343.41|1326.31|12
1650283880000|2022-04-18 12:11:20|1343.47|1326.37|1343.46|1326.36|1343.47|1326.37|1343.46|1326.36|2
1650283890000|2022-04-18 12:11:30|1343.39|1326.29|1343.77|1326.67|1343.77|1326.67|1343.39|1326.29|2
1650283900000|2022-04-18 12:11:40|1343.23|1326.13|1343.24|1326.14|1343.24|1326.14|1343.23|1326.13|2
1650283910000|2022-04-18 12:11:50|1343.23|1326.13|1343.07|1325.97|1343.24|1326.14|1343.07|1325.97|5
1650283920000|2022-04-18 12:12:00|1343.08|1325.98|1343.73|1326.63|1343.9|1326.8|1343.08|1325.98|10
1650283930000|2022-04-18 12:12:10|1343.72|1326.62|1343.67|1326.57|1343.72|1326.62|1343.67|1326.57|12
1650283940000|2022-04-18 12:12:20|1343.69|1326.59|1343.39|1326.29|1344.02|1326.92|1343.39|1326.29|16
1650283950000|2022-04-18 12:12:30|1343.38|1326.28|1342.68|1325.58|1343.38|1326.28|1342.68|1325.58|24
1650283960000|2022-04-18 12:12:40|1342.83|1325.73|1342.64|1325.54|1342.92|1325.82|1342.16|1325.06|8
1650283970000|2022-04-18 12:12:50|1342.6|1325.5|1342.53|1325.43|1342.6|1325.5|1342.53|1325.43|7
1650283980000|2022-04-18 12:13:00|1342.61|1325.51|1342.37|1325.27|1342.62|1325.52|1342.17|1325.07|11
1650283990000|2022-04-18 12:13:10|1342.35|1325.25|1342.35|1325.25|1342.35|1325.25|1342.35|1325.25|1
1650284000000|2022-04-18 12:13:20|1342.08|1324.98|1342.09|1324.99|1342.09|1324.99|1342.07|1324.97|8
1650284010000|2022-04-18 12:13:30|1342.08|1324.98|1342.16|1325.06|1342.16|1325.06|1342.06|1324.96|3
1650284020000|2022-04-18 12:13:40|1342.15|1325.05|1342.27|1325.17|1342.29|1325.19|1342.15|1325.05|11
1650284030000|2022-04-18 12:13:50|1342.28|1325.18|1342.28|1325.18|1342.42|1325.32|1342.27|1325.17|5
1650284040000|2022-04-18 12:14:00|1342.36|1325.26|1342.53|1325.43|1342.53|1325.43|1342.34|1325.24|8
1650284050000|2022-04-18 12:14:10|1342.54|1325.44|1343.03|1325.93|1343.07|1325.97|1342.54|1325.44|11
1650284060000|2022-04-18 12:14:20|1343.02|1325.92|1343.04|1325.94|1343.04|1325.94|1343.01|1325.91|6
1650284070000|2022-04-18 12:14:30|1343.03|1325.93|1343.32|1326.22|1343.34|1326.24|1343.03|1325.93|14
1650284080000|2022-04-18 12:14:40|1343.35|1326.25|1344.01|1326.91|1344.04|1326.94|1343.34|1326.24|12
1650284090000|2022-04-18 12:14:50|1344.02|1326.92|1344.02|1326.92|1344.02|1326.92|1344.02|1326.92|1
1650284100000|2022-04-18 12:15:00|1344.06|1326.96|1343.73|1326.63|1344.06|1326.96|1343.73|1326.63|15
1650284110000|2022-04-18 12:15:10|1343.71|1326.61|1343.33|1326.23|1343.71|1326.61|1343.26|1326.16|16
1650284120000|2022-04-18 12:15:20|1343.32|1326.22|1343.32|1326.22|1343.33|1326.23|1343.31|1326.21|4
1650284140000|2022-04-18 12:15:40|1343.35|1326.25|1343.39|1326.29|1343.41|1326.31|1343.35|1326.25|8
1650284150000|2022-04-18 12:15:50|1343.4|1326.3|1343.35|1326.25|1343.4|1326.3|1343.3|1326.2|8
1650284160000|2022-04-18 12:16:00|1343.32|1326.22|1343.2|1326.1|1343.32|1326.22|1343.2|1326.1|17
1650284170000|2022-04-18 12:16:10|1343.22|1326.12|1343.17|1326.07|1343.22|1326.12|1343.17|1326.07|8
1650284180000|2022-04-18 12:16:20|1343.19|1326.09|1343.28|1326.18|1343.28|1326.18|1343.18|1326.08|6
1650284190000|2022-04-18 12:16:30|1343.29|1326.19|1343.38|1326.28|1343.39|1326.29|1343.25|1326.15|8
1650284200000|2022-04-18 12:16:40|1343.41|1326.31|1343.41|1326.31|1343.41|1326.31|1343.41|1326.31|1
1650284210000|2022-04-18 12:16:50|1343.42|1326.32|1343.57|1326.47|1343.57|1326.47|1343.42|1326.32|4
1650284220000|2022-04-18 12:17:00|1343.55|1326.45|1343.91|1326.81|1343.91|1326.81|1343.48|1326.38|5
1650284230000|2022-04-18 12:17:10|1343.93|1326.83|1344.04|1326.94|1344.04|1326.94|1343.91|1326.81|3
1650284240000|2022-04-18 12:17:20|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1
1650284250000|2022-04-18 12:17:30|1344.01|1326.91|1344.17|1327.07|1344.17|1327.07|1344.01|1326.91|2
1650284260000|2022-04-18 12:17:40|1344.35|1327.25|1344.47|1327.37|1344.59|1327.49|1344.26|1327.16|9
1650284270000|2022-04-18 12:17:50|1344.59|1327.49|1346.59|1329.49|1346.59|1329.49|1344.59|1327.49|28
1650284280000|2022-04-18 12:18:00|1346.75|1329.65|1350.79|1333.69|1350.79|1333.69|1346.75|1329.65|27
1650284290000|2022-04-18 12:18:10|1350.91|1333.81|1350.78|1333.68|1351.38|1334.28|1350.24|1333.14|26
1650284300000|2022-04-18 12:18:20|1351.07|1333.97|1352.33|1335.23|1352.33|1335.23|1351.07|1333.97|22
1650284310000|2022-04-18 12:18:30|1352.45|1335.35|1352.03|1334.93|1352.95|1335.85|1351.49|1334.39|28
1650284320000|2022-04-18 12:18:40|1351.83|1334.73|1351.46|1334.36|1352.25|1335.15|1351.46|1334.36|28
1650284330000|2022-04-18 12:18:50|1351.84|1334.74|1351.72|1334.62|1351.84|1334.74|1351.72|1334.62|7
1650284340000|2022-04-18 12:19:00|1351.63|1334.53|1351.4|1334.3|1352.18|1335.08|1351.4|1334.3|16
1650284350000|2022-04-18 12:19:10|1351.48|1334.38|1351.72|1334.62|1352.22|1335.12|1351.42|1334.32|20
1650284360000|2022-04-18 12:19:20|1351.84|1334.74|1351.5|1334.4|1351.84|1334.74|1351.44|1334.34|4
1650284370000|2022-04-18 12:19:30|1351.47|1334.37|1351.43|1334.33|1351.47|1334.37|1351.43|1334.33|4
1650284380000|2022-04-18 12:19:40|1351.42|1334.32|1352.03|1334.93|1352.03|1334.93|1351.41|1334.31|10
1650284390000|2022-04-18 12:19:50|1351.98|1334.88|1352.16|1335.06|1352.45|1335.35|1351.98|1334.88|12
1650284400000|2022-04-18 12:20:00|1352.2|1335.1|1350.96|1333.86|1352.2|1335.1|1350.96|1333.86|23
1650284410000|2022-04-18 12:20:10|1350.86|1333.76|1350.95|1333.85|1350.98|1333.88|1350.82|1333.72|17
1650284420000|2022-04-18 12:20:20|1351.01|1333.91|1350.91|1333.81|1351.02|1333.92|1350.87|1333.77|8
1650284430000|2022-04-18 12:20:30|1350.93|1333.83|1350.81|1333.71|1351.14|1334.04|1350.81|1333.71|14
1650284440000|2022-04-18 12:20:40|1350.8|1333.7|1350.27|1333.17|1350.81|1333.71|1350.27|1333.17|3
1650284450000|2022-04-18 12:20:50|1350.26|1333.16|1350.26|1333.16|1350.26|1333.16|1350.26|1333.16|1
1650284460000|2022-04-18 12:21:00|1350.27|1333.17|1350.23|1333.13|1350.27|1333.17|1350.23|1333.13|3
1650284470000|2022-04-18 12:21:10|1350.26|1333.16|1351.6|1334.5|1351.6|1334.5|1350.24|1333.14|12
1650284480000|2022-04-18 12:21:20|1351.51|1334.41|1351.58|1334.48|1351.7|1334.6|1351.44|1334.34|13
1650284490000|2022-04-18 12:21:30|1351.55|1334.45|1351.71|1334.61|1351.71|1334.61|1351.4|1334.3|16
1650284500000|2022-04-18 12:21:40|1351.88|1334.78|1351.88|1334.78|1351.89|1334.79|1351.86|1334.76|10
1650284510000|2022-04-18 12:21:50|1351.87|1334.77|1351.87|1334.77|1351.89|1334.79|1351.87|1334.77|5
1650284520000|2022-04-18 12:22:00|1351.88|1334.78|1353.59|1336.49|1353.59|1336.49|1351.56|1334.46|15
1650284530000|2022-04-18 12:22:10|1353.2|1336.1|1354.47|1337.37|1354.47|1337.37|1353.2|1336.1|13
1650284540000|2022-04-18 12:22:20|1354.76|1337.66|1354.71|1337.61|1354.77|1337.67|1354.71|1337.61|4
1650284550000|2022-04-18 12:22:30|1354.63|1337.53|1354.8|1337.7|1354.8|1337.7|1354.63|1337.53|6
1650284560000|2022-04-18 12:22:40|1354.96|1337.86|1354.62|1337.52|1354.96|1337.86|1354.62|1337.52|2
1650284570000|2022-04-18 12:22:50|1354.71|1337.61|1355.12|1338.02|1355.47|1338.37|1354.71|1337.61|13
1650284580000|2022-04-18 12:23:00|1355.06|1337.96|1354.78|1337.68|1355.07|1337.97|1354.78|1337.68|17
1650284590000|2022-04-18 12:23:10|1354.74|1337.64|1354.45|1337.35|1354.79|1337.69|1354.3|1337.2|11
1650284600000|2022-04-18 12:23:20|1354.38|1337.28|1354.93|1337.83|1354.93|1337.83|1354.23|1337.13|10
1650284610000|2022-04-18 12:23:30|1354.83|1337.73|1354.49|1337.39|1354.98|1337.88|1354.49|1337.39|13
1650284620000|2022-04-18 12:23:40|1354.52|1337.42|1354.78|1337.68|1354.79|1337.69|1354.49|1337.39|15
1650284630000|2022-04-18 12:23:50|1354.63|1337.53|1354.9|1337.8|1355.12|1338.02|1354.63|1337.53|20
1650284640000|2022-04-18 12:24:00|1354.92|1337.82|1354.91|1337.81|1354.99|1337.89|1354.91|1337.81|9
1650284650000|2022-04-18 12:24:10|1355|1337.9|1354.26|1337.16|1355.01|1337.91|1354.26|1337.16|13
1650284660000|2022-04-18 12:24:20|1353.96|1336.86|1353.2|1336.1|1354.15|1337.05|1353.2|1336.1|17
1650284670000|2022-04-18 12:24:30|1353.21|1336.11|1353.09|1335.99|1353.7|1336.6|1352.92|1335.82|20
1650284680000|2022-04-18 12:24:40|1353.02|1335.92|1353.01|1335.91|1353.17|1336.07|1352.39|1335.29|18
1650284690000|2022-04-18 12:24:50|1353|1335.9|1352.62|1335.52|1353|1335.9|1352.1|1335|11
1650284700000|2022-04-18 12:25:00|1352.54|1335.44|1351.68|1334.58|1352.62|1335.52|1351.68|1334.58|10
1650284710000|2022-04-18 12:25:10|1351.66|1334.56|1351.27|1334.17|1351.66|1334.56|1351.27|1334.17|13
1650284720000|2022-04-18 12:25:20|1351.26|1334.16|1352.05|1334.95|1352.05|1334.95|1351.25|1334.15|16
1650284730000|2022-04-18 12:25:30|1352.01|1334.91|1351.99|1334.89|1352.05|1334.95|1351.99|1334.89|5
1650284740000|2022-04-18 12:25:40|1352.05|1334.95|1352.05|1334.95|1352.05|1334.95|1352.05|1334.95|1
1650284750000|2022-04-18 12:25:50|1352|1334.9|1352|1334.9|1352|1334.9|1352|1334.9|1
1650284760000|2022-04-18 12:26:00|1351.99|1334.89|1351.94|1334.84|1351.99|1334.89|1351.77|1334.67|8
1650284770000|2022-04-18 12:26:10|1351.95|1334.85|1352.05|1334.95|1352.05|1334.95|1351.95|1334.85|2
1650284780000|2022-04-18 12:26:20|1352.02|1334.92|1352.06|1334.96|1352.07|1334.97|1352.02|1334.92|4
1650284790000|2022-04-18 12:26:30|1352.02|1334.92|1352.06|1334.96|1352.06|1334.96|1351.98|1334.88|6
1650284800000|2022-04-18 12:26:40|1352.12|1335.02|1352.74|1335.64|1352.83|1335.73|1352.12|1335.02|10
1650284810000|2022-04-18 12:26:50|1352.83|1335.73|1352.88|1335.78|1352.88|1335.78|1352.6|1335.5|12
1650284820000|2022-04-18 12:27:00|1352.87|1335.77|1352.91|1335.81|1352.93|1335.83|1352.55|1335.45|9
1650284830000|2022-04-18 12:27:10|1352.86|1335.76|1352.77|1335.67|1352.99|1335.89|1352.71|1335.61|16
1650284840000|2022-04-18 12:27:20|1353.09|1335.99|1353.04|1335.94|1353.09|1335.99|1352.95|1335.85|10
1650284850000|2022-04-18 12:27:30|1352.79|1335.69|1352.9|1335.8|1352.94|1335.84|1352.79|1335.69|4
1650284860000|2022-04-18 12:27:40|1352.92|1335.82|1352.9|1335.8|1353.02|1335.92|1352.7|1335.6|10
1650284870000|2022-04-18 12:27:50|1353.03|1335.93|1352.84|1335.74|1353.03|1335.93|1352.79|1335.69|15
1650284880000|2022-04-18 12:28:00|1353.04|1335.94|1353.02|1335.92|1353.06|1335.96|1353.01|1335.91|12
1650284890000|2022-04-18 12:28:10|1353.03|1335.93|1353.05|1335.95|1353.1|1336|1353.03|1335.93|15
1650284900000|2022-04-18 12:28:20|1353.08|1335.98|1352.9|1335.8|1353.08|1335.98|1352.9|1335.8|8
1650284910000|2022-04-18 12:28:30|1352.92|1335.82|1352.97|1335.87|1353.13|1336.03|1352.92|1335.82|13
1650284920000|2022-04-18 12:28:40|1352.96|1335.86|1353|1335.9|1353.01|1335.91|1352.96|1335.86|7
1650284930000|2022-04-18 12:28:50|1353.01|1335.91|1352.94|1335.84|1353.01|1335.91|1352.94|1335.84|2
1650284940000|2022-04-18 12:29:00|1352.95|1335.85|1352.95|1335.85|1353.01|1335.91|1352.68|1335.58|11
1650284950000|2022-04-18 12:29:10|1352.92|1335.82|1352.9|1335.8|1353.08|1335.98|1352.9|1335.8|15
1650284960000|2022-04-18 12:29:20|1352.92|1335.82|1353.02|1335.92|1353.1|1336|1352.9|1335.8|10
1650284970000|2022-04-18 12:29:30|1353.01|1335.91|1352.9|1335.8|1353.01|1335.91|1352.9|1335.8|2
1650284980000|2022-04-18 12:29:40|1352.93|1335.83|1353.08|1335.98|1353.08|1335.98|1352.93|1335.83|2
1650284990000|2022-04-18 12:29:50|1352.93|1335.83|1352.92|1335.82|1352.94|1335.84|1352.9|1335.8|9
1650285000000|2022-04-18 12:30:00|1353.03|1335.93|1353.05|1335.95|1353.06|1335.96|1353.03|1335.93|10
1650285010000|2022-04-18 12:30:10|1353.03|1335.93|1353.64|1336.54|1353.64|1336.54|1353.03|1335.93|9
1650285020000|2022-04-18 12:30:20|1353.62|1336.52|1353.29|1336.19|1353.62|1336.52|1353.08|1335.98|6
1650285030000|2022-04-18 12:30:30|1353.12|1336.02|1353.08|1335.98|1353.28|1336.18|1352.96|1335.86|18
1650285040000|2022-04-18 12:30:40|1353.09|1335.99|1352.44|1335.34|1353.1|1336|1352.44|1335.34|15
1650285050000|2022-04-18 12:30:50|1352.42|1335.32|1352.18|1335.08|1352.42|1335.32|1352.18|1335.08|11
1650285060000|2022-04-18 12:31:00|1352.2|1335.1|1352.05|1334.95|1352.2|1335.1|1352.05|1334.95|7
1650285070000|2022-04-18 12:31:10|1352.07|1334.97|1352.04|1334.94|1352.07|1334.97|1352.04|1334.94|7
1650285080000|2022-04-18 12:31:20|1351.76|1334.66|1351.17|1334.07|1351.8|1334.7|1351.01|1333.91|18
1650285090000|2022-04-18 12:31:30|1351.16|1334.06|1351.08|1333.98|1351.18|1334.08|1351.08|1333.98|6
1650285100000|2022-04-18 12:31:40|1351.18|1334.08|1351.65|1334.55|1351.65|1334.55|1351.17|1334.07|11
1650285110000|2022-04-18 12:31:50|1351.64|1334.54|1351.72|1334.62|1351.83|1334.73|1351.64|1334.54|8
1650285120000|2022-04-18 12:32:00|1351.57|1334.47|1351.93|1334.83|1351.97|1334.87|1351.57|1334.47|18
1650285130000|2022-04-18 12:32:10|1351.9|1334.8|1352.21|1335.11|1352.21|1335.11|1351.9|1334.8|5
1650285140000|2022-04-18 12:32:20|1352.17|1335.07|1351.94|1334.84|1352.17|1335.07|1351.94|1334.84|6
1650285150000|2022-04-18 12:32:30|1351.93|1334.83|1351.96|1334.86|1351.96|1334.86|1351.74|1334.64|15
1650285160000|2022-04-18 12:32:40|1351.77|1334.67|1351.71|1334.61|1351.96|1334.86|1351.71|1334.61|4
1650285170000|2022-04-18 12:32:50|1351.58|1334.48|1351.54|1334.44|1351.71|1334.61|1351.5|1334.4|9
1650285180000|2022-04-18 12:33:00|1351.5|1334.4|1352.3|1335.2|1352.3|1335.2|1351.5|1334.4|17
1650285190000|2022-04-18 12:33:10|1352.71|1335.61|1352.82|1335.72|1352.82|1335.72|1352.5|1335.4|6
1650285200000|2022-04-18 12:33:20|1353.03|1335.93|1353.88|1336.78|1353.88|1336.78|1352.82|1335.72|8
1650285210000|2022-04-18 12:33:30|1353.89|1336.79|1353.79|1336.69|1353.89|1336.79|1353.79|1336.69|2
1650285220000|2022-04-18 12:33:40|1353.88|1336.78|1353.77|1336.67|1353.88|1336.78|1353.77|1336.67|2
1650285230000|2022-04-18 12:33:50|1353.76|1336.66|1353.76|1336.66|1353.76|1336.66|1353.76|1336.66|1
1650285240000|2022-04-18 12:34:00|1353.84|1336.74|1354.68|1337.58|1354.68|1337.58|1353.79|1336.69|12
1650285250000|2022-04-18 12:34:10|1354.99|1337.89|1354.8|1337.7|1354.99|1337.89|1354.74|1337.64|4
1650285260000|2022-04-18 12:34:20|1354.86|1337.76|1354.55|1337.45|1355|1337.9|1354.48|1337.38|17
1650285270000|2022-04-18 12:34:30|1354.56|1337.46|1355.03|1337.93|1355.03|1337.93|1354.42|1337.32|10
1650285280000|2022-04-18 12:34:40|1354.99|1337.89|1355.08|1337.98|1355.08|1337.98|1354.94|1337.84|4
1650285290000|2022-04-18 12:34:50|1354.99|1337.89|1354.99|1337.89|1354.99|1337.89|1354.99|1337.89|1
1650285300000|2022-04-18 12:35:00|1355.08|1337.98|1354.58|1337.48|1355.08|1337.98|1354.57|1337.47|5
1650285310000|2022-04-18 12:35:10|1354.56|1337.46|1355.56|1338.46|1355.56|1338.46|1354.51|1337.41|14
1650285320000|2022-04-18 12:35:20|1355.67|1338.57|1356.81|1339.71|1356.81|1339.71|1355.67|1338.57|17
1650285330000|2022-04-18 12:35:30|1356.72|1339.62|1359.6|1342.5|1360.18|1343.08|1356.64|1339.54|29
1650285340000|2022-04-18 12:35:40|1359.83|1342.73|1358.94|1341.84|1359.94|1342.84|1358.79|1341.69|26
1650285350000|2022-04-18 12:35:50|1358.81|1341.71|1358.82|1341.72|1359.07|1341.97|1358.81|1341.71|11
1650285360000|2022-04-18 12:36:00|1358.91|1341.81|1358.67|1341.57|1358.98|1341.88|1358.66|1341.56|13
1650285370000|2022-04-18 12:36:10|1358.97|1341.87|1358.89|1341.79|1359.09|1341.99|1358.75|1341.65|18
1650285380000|2022-04-18 12:36:20|1359.1|1342|1358.03|1340.93|1359.1|1342|1357.82|1340.72|21
1650285390000|2022-04-18 12:36:30|1357.82|1340.72|1357.44|1340.34|1358.09|1340.99|1357.44|1340.34|10
1650285400000|2022-04-18 12:36:40|1357.45|1340.35|1357.42|1340.32|1357.46|1340.36|1357.09|1339.99|8
1650285410000|2022-04-18 12:36:50|1357.45|1340.35|1357.04|1339.94|1357.45|1340.35|1357.04|1339.94|4
1650285420000|2022-04-18 12:37:00|1357.07|1339.97|1357.08|1339.98|1357.08|1339.98|1357.04|1339.94|9
1650285430000|2022-04-18 12:37:10|1357.05|1339.95|1356.82|1339.72|1357.05|1339.95|1356.8|1339.7|10
1650285440000|2022-04-18 12:37:20|1356.79|1339.69|1356.88|1339.78|1356.89|1339.79|1356.78|1339.68|12
1650285450000|2022-04-18 12:37:30|1356.9|1339.8|1356.81|1339.71|1356.9|1339.8|1356.81|1339.71|6
1650285460000|2022-04-18 12:37:40|1356.83|1339.73|1356.98|1339.88|1357.01|1339.91|1356.83|1339.73|4
1650285470000|2022-04-18 12:37:50|1357.01|1339.91|1356.97|1339.87|1357.01|1339.91|1356.87|1339.77|8
1650285480000|2022-04-18 12:38:00|1356.82|1339.72|1356.1|1339|1356.83|1339.73|1356.09|1338.99|12
1650285490000|2022-04-18 12:38:10|1356.08|1338.98|1356.97|1339.87|1357.04|1339.94|1356.08|1338.98|28
1650285500000|2022-04-18 12:38:20|1356.96|1339.86|1356.43|1339.33|1357|1339.9|1356.43|1339.33|12
1650285510000|2022-04-18 12:38:30|1356.24|1339.14|1356.37|1339.27|1356.37|1339.27|1355.95|1338.85|15
1650285520000|2022-04-18 12:38:40|1356.55|1339.45|1356.98|1339.88|1357.02|1339.92|1356.55|1339.45|9
1650285530000|2022-04-18 12:38:50|1357.19|1340.09|1357.21|1340.11|1357.21|1340.11|1356.71|1339.61|4
1650285540000|2022-04-18 12:39:00|1357.16|1340.06|1357.84|1340.74|1357.84|1340.74|1357.16|1340.06|7
1650285550000|2022-04-18 12:39:10|1357.29|1340.19|1357.66|1340.56|1357.66|1340.56|1357.29|1340.19|4
1650285560000|2022-04-18 12:39:20|1357.58|1340.48|1358.04|1340.94|1358.04|1340.94|1357.58|1340.48|2
1650285570000|2022-04-18 12:39:30|1358.03|1340.93|1358.04|1340.94|1358.04|1340.94|1358.03|1340.93|6
1650285580000|2022-04-18 12:39:40|1357.93|1340.83|1357.47|1340.37|1357.93|1340.83|1357.47|1340.37|12
1650285590000|2022-04-18 12:39:50|1357.34|1340.24|1356.45|1339.35|1357.34|1340.24|1356.43|1339.33|16
1650285600000|2022-04-18 12:40:00|1356.43|1339.33|1356.66|1339.56|1356.66|1339.56|1356.25|1339.15|20
1650285610000|2022-04-18 12:40:10|1356.74|1339.64|1356.74|1339.64|1356.74|1339.64|1356.74|1339.64|1
1650285620000|2022-04-18 12:40:20|1356.66|1339.56|1356.6|1339.5|1356.66|1339.56|1356.6|1339.5|4
1650285630000|2022-04-18 12:40:30|1356.61|1339.51|1356.68|1339.58|1356.68|1339.58|1356.6|1339.5|5
1650285640000|2022-04-18 12:40:40|1356.67|1339.57|1356.41|1339.31|1356.68|1339.58|1356.37|1339.27|5
1650285650000|2022-04-18 12:40:50|1356.4|1339.3|1356.37|1339.27|1356.41|1339.31|1356.37|1339.27|6
1650285660000|2022-04-18 12:41:00|1356.68|1339.58|1356.58|1339.48|1356.68|1339.58|1356.55|1339.45|8
1650285670000|2022-04-18 12:41:10|1356.31|1339.21|1356.27|1339.17|1356.31|1339.21|1356.16|1339.06|5
1650285680000|2022-04-18 12:41:20|1356.24|1339.14|1356.84|1339.74|1356.84|1339.74|1356.24|1339.14|7
1650285690000|2022-04-18 12:41:30|1356.77|1339.67|1357.01|1339.91|1357.01|1339.91|1356.76|1339.66|11
1650285700000|2022-04-18 12:41:40|1357.02|1339.92|1357.05|1339.95|1357.05|1339.95|1357|1339.9|6
1650285730000|2022-04-18 12:42:10|1357.07|1339.97|1357.01|1339.91|1357.07|1339.97|1356.91|1339.81|4
1650285740000|2022-04-18 12:42:20|1357.02|1339.92|1356.62|1339.52|1357.05|1339.95|1356.53|1339.43|15
1650285750000|2022-04-18 12:42:30|1356.73|1339.63|1357.08|1339.98|1357.38|1340.28|1356.62|1339.52|13
1650285760000|2022-04-18 12:42:40|1357.1|1340|1357.17|1340.07|1357.19|1340.09|1357.1|1340|5
1650285780000|2022-04-18 12:43:00|1357.19|1340.09|1357.16|1340.06|1357.19|1340.09|1357.13|1340.03|6
1650285790000|2022-04-18 12:43:10|1357.06|1339.96|1357.74|1340.64|1357.74|1340.64|1356.98|1339.88|14
1650285820000|2022-04-18 12:43:40|1357.75|1340.65|1357.06|1339.96|1357.75|1340.65|1357.06|1339.96|8
1650285830000|2022-04-18 12:43:50|1357.1|1340|1357.08|1339.98|1357.1|1340|1356.99|1339.89|5
1650285840000|2022-04-18 12:44:00|1357.01|1339.91|1356.87|1339.77|1357.02|1339.92|1356.83|1339.73|9
1650285850000|2022-04-18 12:44:10|1356.86|1339.76|1356.4|1339.3|1356.86|1339.76|1356.4|1339.3|10
1650285860000|2022-04-18 12:44:20|1356.42|1339.32|1356.34|1339.24|1356.43|1339.33|1356.31|1339.21|9
1650285870000|2022-04-18 12:44:30|1356.74|1339.64|1356.69|1339.59|1356.76|1339.66|1356.64|1339.54|9
1650285880000|2022-04-18 12:44:40|1356.44|1339.34|1356.25|1339.15|1356.52|1339.42|1356.24|1339.14|16
1650285890000|2022-04-18 12:44:50|1356.26|1339.16|1356.12|1339.02|1356.26|1339.16|1356.07|1338.97|9
1650285900000|2022-04-18 12:45:00|1356.11|1339.01|1356.8|1339.7|1356.82|1339.72|1356.11|1339.01|19
1650285910000|2022-04-18 12:45:10|1356.79|1339.69|1356.57|1339.47|1356.85|1339.75|1356.57|1339.47|5
1650285920000|2022-04-18 12:45:20|1356.64|1339.54|1356.64|1339.54|1356.64|1339.54|1356.57|1339.47|3
1650285930000|2022-04-18 12:45:30|1356.57|1339.47|1356.69|1339.59|1356.69|1339.59|1356.56|1339.46|3
1650285950000|2022-04-18 12:45:50|1356.56|1339.46|1356.74|1339.64|1356.92|1339.82|1356.51|1339.41|12
1650285960000|2022-04-18 12:46:00|1356.62|1339.52|1354.29|1337.19|1356.71|1339.61|1354.29|1337.19|24
1650285970000|2022-04-18 12:46:10|1354.26|1337.16|1353.4|1336.3|1354.26|1337.16|1353.4|1336.3|5
1650285980000|2022-04-18 12:46:20|1353.54|1336.44|1354.69|1337.59|1354.69|1337.59|1353.54|1336.44|11
1650285990000|2022-04-18 12:46:30|1354.39|1337.29|1354.07|1336.97|1354.39|1337.29|1354.02|1336.92|5
1650286000000|2022-04-18 12:46:40|1354.11|1337.01|1354.68|1337.58|1354.69|1337.59|1353.97|1336.87|12
1650286010000|2022-04-18 12:46:50|1354.76|1337.66|1354.73|1337.63|1354.83|1337.73|1354.64|1337.54|9
1650286020000|2022-04-18 12:47:00|1354.72|1337.62|1355.02|1337.92|1355.03|1337.93|1354.72|1337.62|9
1650286030000|2022-04-18 12:47:10|1355.05|1337.95|1355.75|1338.65|1355.75|1338.65|1355.01|1337.91|20
1650286040000|2022-04-18 12:47:20|1355.8|1338.7|1356.78|1339.68|1357.05|1339.95|1355.6|1338.5|25
1650286050000|2022-04-18 12:47:30|1356.84|1339.74|1356.84|1339.74|1356.84|1339.74|1356.83|1339.73|5
1650286060000|2022-04-18 12:47:40|1356.8|1339.7|1356.9|1339.8|1356.9|1339.8|1356.8|1339.7|8
1650286070000|2022-04-18 12:47:50|1356.86|1339.76|1356.95|1339.85|1356.95|1339.85|1356.82|1339.72|10
1650286080000|2022-04-18 12:48:00|1356.93|1339.83|1356.87|1339.77|1356.93|1339.83|1356.87|1339.77|5
1650286090000|2022-04-18 12:48:10|1356.93|1339.83|1356.93|1339.83|1356.95|1339.85|1356.93|1339.83|4
1650286100000|2022-04-18 12:48:20|1356.94|1339.84|1356.96|1339.86|1356.99|1339.89|1356.93|1339.83|7
1650286110000|2022-04-18 12:48:30|1357|1339.9|1357.04|1339.94|1357.04|1339.94|1357|1339.9|9
1650286120000|2022-04-18 12:48:40|1356.7|1339.6|1356.62|1339.52|1357.03|1339.93|1356.62|1339.52|6
1650286130000|2022-04-18 12:48:50|1356.63|1339.53|1356.62|1339.52|1357.03|1339.93|1356.6|1339.5|9
1650286140000|2022-04-18 12:49:00|1356.79|1339.69|1356.88|1339.78|1356.88|1339.78|1356.79|1339.69|2
1650286150000|2022-04-18 12:49:10|1356.99|1339.89|1356.98|1339.88|1357|1339.9|1356.93|1339.83|10
1650286160000|2022-04-18 12:49:20|1356.97|1339.87|1357|1339.9|1357|1339.9|1356.97|1339.87|5
1650286170000|2022-04-18 12:49:30|1356.99|1339.89|1357.05|1339.95|1357.05|1339.95|1356.99|1339.89|6
1650286180000|2022-04-18 12:49:40|1357.04|1339.94|1357.07|1339.97|1357.08|1339.98|1357.04|1339.94|7
1650286190000|2022-04-18 12:49:50|1357.06|1339.96|1357.05|1339.95|1357.06|1339.96|1357.04|1339.94|5
1650286200000|2022-04-18 12:50:00|1357.08|1339.98|1357.06|1339.96|1357.14|1340.04|1357.06|1339.96|5
1650286210000|2022-04-18 12:50:10|1357.09|1339.99|1357.53|1340.43|1357.66|1340.56|1357.09|1339.99|5
1650286220000|2022-04-18 12:50:20|1357.56|1340.46|1357.46|1340.36|1357.56|1340.46|1357.23|1340.13|12
1650286230000|2022-04-18 12:50:30|1357.54|1340.44|1357.6|1340.5|1358.04|1340.94|1357.44|1340.34|8
1650286240000|2022-04-18 12:50:40|1357.43|1340.33|1357.09|1339.99|1357.6|1340.5|1357.09|1339.99|8
1650286250000|2022-04-18 12:50:50|1357.1|1340|1357.46|1340.36|1357.53|1340.43|1357.03|1339.93|11
1650286260000|2022-04-18 12:51:00|1357.45|1340.35|1357.08|1339.98|1357.45|1340.35|1357.08|1339.98|12
1650286270000|2022-04-18 12:51:10|1357.14|1340.04|1357.05|1339.95|1357.14|1340.04|1357.05|1339.95|5
1650286280000|2022-04-18 12:51:20|1357.03|1339.93|1357.03|1339.93|1357.07|1339.97|1357.03|1339.93|5
1650286290000|2022-04-18 12:51:30|1357.05|1339.95|1357.03|1339.93|1357.05|1339.95|1357.03|1339.93|2
1650286300000|2022-04-18 12:51:40|1357.05|1339.95|1357.48|1340.38|1357.48|1340.38|1357.05|1339.95|13
1650286310000|2022-04-18 12:51:50|1357.58|1340.48|1357.93|1340.83|1358.43|1341.33|1357.45|1340.35|14
1650286320000|2022-04-18 12:52:00|1357.94|1340.84|1357.6|1340.5|1357.94|1340.84|1357.6|1340.5|5
1650286330000|2022-04-18 12:52:10|1357.67|1340.57|1357.09|1339.99|1357.67|1340.57|1357.06|1339.96|15
1650286350000|2022-04-18 12:52:30|1357.13|1340.03|1356.36|1339.26|1357.13|1340.03|1356.26|1339.16|16
1650286360000|2022-04-18 12:52:40|1356.35|1339.25|1356.31|1339.21|1356.35|1339.25|1356.31|1339.21|11
1650286370000|2022-04-18 12:52:50|1356.28|1339.18|1356.73|1339.63|1356.74|1339.64|1356.28|1339.18|6
1650286380000|2022-04-18 12:53:00|1356.82|1339.72|1356.96|1339.86|1356.96|1339.86|1356.43|1339.33|11
1650286390000|2022-04-18 12:53:10|1356.94|1339.84|1356.8|1339.7|1357.17|1340.07|1356.43|1339.33|16
1650286400000|2022-04-18 12:53:20|1356.96|1339.86|1357.94|1340.84|1357.94|1340.84|1356.96|1339.86|18
1650286410000|2022-04-18 12:53:30|1357.46|1340.36|1357.99|1340.89|1357.99|1340.89|1357.46|1340.36|10
1650286420000|2022-04-18 12:53:40|1357.94|1340.84|1357.96|1340.86|1357.96|1340.86|1357.94|1340.84|2
1650286430000|2022-04-18 12:53:50|1358.1|1341|1358.09|1340.99|1358.1|1341|1358.08|1340.98|4
1650286440000|2022-04-18 12:54:00|1358.1|1341|1357.88|1340.78|1358.29|1341.19|1357.88|1340.78|8
1650286450000|2022-04-18 12:54:10|1357.91|1340.81|1357.74|1340.64|1358.01|1340.91|1357.74|1340.64|3
1650286460000|2022-04-18 12:54:20|1357.33|1340.23|1357.23|1340.13|1358.03|1340.93|1357.23|1340.13|9
1650286470000|2022-04-18 12:54:30|1357.19|1340.09|1357.19|1340.09|1357.19|1340.09|1357.19|1340.09|1
1650286480000|2022-04-18 12:54:40|1357.33|1340.23|1357.33|1340.23|1357.33|1340.23|1357.33|1340.23|1
1650286490000|2022-04-18 12:54:50|1357.37|1340.27|1357.37|1340.27|1357.57|1340.47|1357.37|1340.27|4
1650286500000|2022-04-18 12:55:00|1357.24|1340.14|1357.21|1340.11|1357.4|1340.3|1357.21|1340.11|4
1650286510000|2022-04-18 12:55:10|1357.2|1340.1|1357.79|1340.69|1357.87|1340.77|1357.2|1340.1|8
1650286520000|2022-04-18 12:55:20|1358.44|1341.34|1357.78|1340.68|1358.44|1341.34|1357.78|1340.68|11
1650286530000|2022-04-18 12:55:30|1357.84|1340.74|1357.96|1340.86|1357.96|1340.86|1357.7|1340.6|7
1650286540000|2022-04-18 12:55:40|1357.87|1340.77|1357.97|1340.87|1357.97|1340.87|1357.87|1340.77|7
1650286550000|2022-04-18 12:55:50|1357.87|1340.77|1358.14|1341.04|1358.5|1341.4|1357.86|1340.76|18
1650286560000|2022-04-18 12:56:00|1358.07|1340.97|1358.05|1340.95|1358.07|1340.97|1358.05|1340.95|2
1650286570000|2022-04-18 12:56:10|1358.02|1340.92|1357.98|1340.88|1358.02|1340.92|1357.98|1340.88|3
1650286580000|2022-04-18 12:56:20|1358.02|1340.92|1358.02|1340.92|1358.02|1340.92|1358.02|1340.92|1
1650286590000|2022-04-18 12:56:30|1358.06|1340.96|1358.02|1340.92|1358.06|1340.96|1357.91|1340.81|6
1650286600000|2022-04-18 12:56:40|1358.06|1340.96|1358.27|1341.17|1359.21|1342.11|1358.05|1340.95|22
1650286610000|2022-04-18 12:56:50|1358.25|1341.15|1358.59|1341.49|1358.59|1341.49|1358.22|1341.12|7
1650286620000|2022-04-18 12:57:00|1358.61|1341.51|1358.9|1341.8|1358.9|1341.8|1358.59|1341.49|6
1650286630000|2022-04-18 12:57:10|1358.81|1341.71|1357.85|1340.75|1358.81|1341.71|1357.61|1340.51|12
1650286650000|2022-04-18 12:57:30|1357.97|1340.87|1357.97|1340.87|1357.97|1340.87|1357.97|1340.87|1
1650286660000|2022-04-18 12:57:40|1358.04|1340.94|1358.04|1340.94|1358.04|1340.94|1358.04|1340.94|1
1650286680000|2022-04-18 12:58:00|1358.03|1340.93|1357.7|1340.6|1358.03|1340.93|1357.7|1340.6|4
1650286700000|2022-04-18 12:58:20|1357.54|1340.44|1357.54|1340.44|1357.54|1340.44|1357.54|1340.44|1
1650286710000|2022-04-18 12:58:30|1357.84|1340.74|1357.63|1340.53|1357.84|1340.74|1357.63|1340.53|2
1650286730000|2022-04-18 12:58:50|1357.26|1340.16|1357.36|1340.26|1357.36|1340.26|1357.26|1340.16|5
1650286740000|2022-04-18 12:59:00|1357.3|1340.2|1357.28|1340.18|1357.48|1340.38|1357.28|1340.18|11
1650286750000|2022-04-18 12:59:10|1357.27|1340.17|1357.34|1340.24|1357.34|1340.24|1357.23|1340.13|5
1650286760000|2022-04-18 12:59:20|1357.4|1340.3|1357.36|1340.26|1357.42|1340.32|1357.36|1340.26|7
1650286770000|2022-04-18 12:59:30|1357.39|1340.29|1357.27|1340.17|1357.39|1340.29|1357.27|1340.17|7
1650286780000|2022-04-18 12:59:40|1357.23|1340.13|1357.3|1340.2|1357.33|1340.23|1357.23|1340.13|5
1650286790000|2022-04-18 12:59:50|1357.23|1340.13|1357.23|1340.13|1357.23|1340.13|1357.23|1340.13|1
1650286800000|2022-04-18 13:00:00|1357.21|1340.11|1357.21|1340.11|1357.21|1340.11|1357.21|1340.11|1
1650286830000|2022-04-18 13:00:30|1357.35|1340.25|1356.76|1339.66|1357.35|1340.25|1356.76|1339.66|11
1650286840000|2022-04-18 13:00:40|1356.77|1339.67|1356.37|1339.27|1356.77|1339.67|1356.37|1339.27|16
1650286850000|2022-04-18 13:00:50|1356.35|1339.25|1355.74|1338.64|1356.45|1339.35|1355.73|1338.63|9
1650286860000|2022-04-18 13:01:00|1355.77|1338.67|1355.61|1338.51|1356.04|1338.94|1355.51|1338.41|11
1650286870000|2022-04-18 13:01:10|1355.54|1338.44|1355.16|1338.06|1355.54|1338.44|1355.15|1338.05|10
1650286880000|2022-04-18 13:01:20|1355.14|1338.04|1355.14|1338.04|1355.18|1338.08|1355.11|1338.01|8
1650286890000|2022-04-18 13:01:30|1355.16|1338.06|1355.2|1338.1|1355.2|1338.1|1355.13|1338.03|7
1650286900000|2022-04-18 13:01:40|1355.18|1338.08|1354.88|1337.78|1355.37|1338.27|1354.64|1337.54|18
1650286910000|2022-04-18 13:01:50|1354.87|1337.77|1354.41|1337.31|1354.98|1337.88|1354.39|1337.29|13
1650286920000|2022-04-18 13:02:00|1354.38|1337.28|1354.17|1337.07|1354.8|1337.7|1354.17|1337.07|13
1650286930000|2022-04-18 13:02:10|1354.19|1337.09|1354.23|1337.13|1354.28|1337.18|1354.16|1337.06|10
1650286940000|2022-04-18 13:02:20|1354.2|1337.1|1354.41|1337.31|1354.42|1337.32|1354.16|1337.06|10
1650286950000|2022-04-18 13:02:30|1354.4|1337.3|1354.54|1337.44|1354.54|1337.44|1354.4|1337.3|5
1650286960000|2022-04-18 13:02:40|1354.53|1337.43|1355.07|1337.97|1355.07|1337.97|1354.47|1337.37|10
1650286970000|2022-04-18 13:02:50|1355.06|1337.96|1355.69|1338.59|1355.69|1338.59|1355.06|1337.96|10
1650286980000|2022-04-18 13:03:00|1355.85|1338.75|1356.14|1339.04|1356.14|1339.04|1355.81|1338.71|6
1650286990000|2022-04-18 13:03:10|1356.23|1339.13|1356.84|1339.74|1356.95|1339.85|1356.23|1339.13|15
1650287000000|2022-04-18 13:03:20|1356.85|1339.75|1356.8|1339.7|1356.85|1339.75|1356.79|1339.69|9
1650287010000|2022-04-18 13:03:30|1356.98|1339.88|1358.58|1341.48|1358.58|1341.48|1356.98|1339.88|17
1650287020000|2022-04-18 13:03:40|1358.24|1341.14|1358.69|1341.59|1358.9|1341.8|1358.08|1340.98|15
1650287030000|2022-04-18 13:03:50|1358.68|1341.58|1358.75|1341.65|1358.8|1341.7|1358.21|1341.11|14
1650287040000|2022-04-18 13:04:00|1358.83|1341.73|1358.88|1341.78|1358.89|1341.79|1358.75|1341.65|7
1650287050000|2022-04-18 13:04:10|1358.81|1341.71|1359.17|1342.07|1359.17|1342.07|1358.81|1341.71|6
1650287060000|2022-04-18 13:04:20|1359.55|1342.45|1359.16|1342.06|1359.59|1342.49|1359.16|1342.06|12
1650287070000|2022-04-18 13:04:30|1359.55|1342.45|1359.55|1342.45|1359.55|1342.45|1359.55|1342.45|1
1650287080000|2022-04-18 13:04:40|1359.45|1342.35|1359.38|1342.28|1359.81|1342.71|1359.38|1342.28|6
1650287090000|2022-04-18 13:04:50|1359.78|1342.68|1358.33|1341.23|1359.78|1342.68|1357.94|1340.84|25
1650287100000|2022-04-18 13:05:00|1358.47|1341.37|1356.74|1339.64|1358.57|1341.47|1356.66|1339.56|27
1650287110000|2022-04-18 13:05:10|1357.07|1339.97|1357.07|1339.97|1357.25|1340.15|1356.36|1339.26|24
1650287120000|2022-04-18 13:05:20|1357.13|1340.03|1357.01|1339.91|1357.34|1340.24|1356.41|1339.31|14
1650287130000|2022-04-18 13:05:30|1357.24|1340.14|1356.77|1339.67|1357.3|1340.2|1356.62|1339.52|18
1650287140000|2022-04-18 13:05:40|1356.14|1339.04|1356.06|1338.96|1356.19|1339.09|1356.05|1338.95|9
1650287150000|2022-04-18 13:05:50|1356.05|1338.95|1356.08|1338.98|1356.65|1339.55|1356.05|1338.95|5
1650287160000|2022-04-18 13:06:00|1356.04|1338.94|1355.97|1338.87|1356.04|1338.94|1355.62|1338.52|11
1650287170000|2022-04-18 13:06:10|1356.04|1338.94|1356.04|1338.94|1356.04|1338.94|1356.04|1338.94|1
1650287180000|2022-04-18 13:06:20|1356.02|1338.92|1356.02|1338.92|1356.02|1338.92|1356.02|1338.92|1
1650287190000|2022-04-18 13:06:30|1356.05|1338.95|1356.19|1339.09|1356.19|1339.09|1355.96|1338.86|4
1650287200000|2022-04-18 13:06:40|1356.2|1339.1|1357.63|1340.53|1357.77|1340.67|1356.06|1338.96|22
1650287210000|2022-04-18 13:06:50|1357.77|1340.67|1358.05|1340.95|1358.05|1340.95|1357.65|1340.55|5
1650287220000|2022-04-18 13:07:00|1357.76|1340.66|1357.76|1340.66|1358.05|1340.95|1357.66|1340.56|9
1650287240000|2022-04-18 13:07:20|1358.05|1340.95|1357.64|1340.54|1358.07|1340.97|1357.56|1340.46|9
1650287250000|2022-04-18 13:07:30|1357.09|1339.99|1357.15|1340.05|1357.15|1340.05|1357.08|1339.98|3
1650287280000|2022-04-18 13:08:00|1357.08|1339.98|1357.03|1339.93|1357.08|1339.98|1357.02|1339.92|6
1650287290000|2022-04-18 13:08:10|1357.04|1339.94|1357.02|1339.92|1357.04|1339.94|1356.99|1339.89|6
1650287300000|2022-04-18 13:08:20|1357|1339.9|1357.07|1339.97|1357.09|1339.99|1357|1339.9|6
1650287310000|2022-04-18 13:08:30|1357.05|1339.95|1357.05|1339.95|1357.08|1339.98|1357.05|1339.95|9
1650287320000|2022-04-18 13:08:40|1357.04|1339.94|1357.01|1339.91|1357.04|1339.94|1357.01|1339.91|3
1650287330000|2022-04-18 13:08:50|1357|1339.9|1356.99|1339.89|1357|1339.9|1356.99|1339.89|2
1650287340000|2022-04-18 13:09:00|1356.92|1339.82|1356.98|1339.88|1356.99|1339.89|1356.92|1339.82|4
1650287350000|2022-04-18 13:09:10|1356.97|1339.87|1356.27|1339.17|1357.05|1339.95|1356.14|1339.04|14
1650287360000|2022-04-18 13:09:20|1356.26|1339.16|1356.23|1339.13|1356.27|1339.17|1356.23|1339.13|6
1650287370000|2022-04-18 13:09:30|1356.14|1339.04|1356.17|1339.07|1356.17|1339.07|1356.04|1338.94|6
1650287380000|2022-04-18 13:09:40|1356.47|1339.37|1356.3|1339.2|1356.47|1339.37|1356.27|1339.17|6
1650287390000|2022-04-18 13:09:50|1356.31|1339.21|1356.25|1339.15|1356.31|1339.21|1356.25|1339.15|8
1650287400000|2022-04-18 13:10:00|1356.24|1339.14|1356.23|1339.13|1356.24|1339.14|1356.23|1339.13|2
1650287410000|2022-04-18 13:10:10|1356.22|1339.12|1356.16|1339.06|1356.23|1339.13|1356.16|1339.06|9
1650287420000|2022-04-18 13:10:20|1356.17|1339.07|1356.14|1339.04|1356.17|1339.07|1355.65|1338.55|10
1650287440000|2022-04-18 13:10:40|1356.09|1338.99|1355.84|1338.74|1356.3|1339.2|1355.84|1338.74|5
1650287450000|2022-04-18 13:10:50|1355.63|1338.53|1355.88|1338.78|1355.94|1338.84|1355.46|1338.36|9
1650287460000|2022-04-18 13:11:00|1356.02|1338.92|1356.09|1338.99|1356.09|1338.99|1356.02|1338.92|5
1650287470000|2022-04-18 13:11:10|1356.04|1338.94|1356.03|1338.93|1356.04|1338.94|1356.03|1338.93|2
1650287480000|2022-04-18 13:11:20|1356.05|1338.95|1356.05|1338.95|1356.05|1338.95|1356.05|1338.95|1
1650287500000|2022-04-18 13:11:40|1356.03|1338.93|1356.13|1339.03|1356.13|1339.03|1355.98|1338.88|3
1650287510000|2022-04-18 13:11:50|1356|1338.9|1356|1338.9|1356|1338.9|1356|1338.9|1
1650287520000|2022-04-18 13:12:00|1356.1|1339|1355.86|1338.76|1356.1|1339|1355.86|1338.76|8
1650287530000|2022-04-18 13:12:10|1355.36|1338.26|1355.92|1338.82|1355.92|1338.82|1355.36|1338.26|3
1650287540000|2022-04-18 13:12:20|1356.01|1338.91|1355.99|1338.89|1356.01|1338.91|1355.96|1338.86|3
1650287560000|2022-04-18 13:12:40|1355.97|1338.87|1355.86|1338.76|1355.99|1338.89|1355.86|1338.76|5
1650287570000|2022-04-18 13:12:50|1356|1338.9|1355.87|1338.77|1356|1338.9|1355.87|1338.77|3
1650287580000|2022-04-18 13:13:00|1355.89|1338.79|1356.1|1339|1356.1|1339|1355.89|1338.79|4
1650287590000|2022-04-18 13:13:10|1356.07|1338.97|1356.88|1339.78|1356.88|1339.78|1356.07|1338.97|10
1650287600000|2022-04-18 13:13:20|1356.66|1339.56|1356.65|1339.55|1356.66|1339.56|1356.59|1339.49|6
1650287610000|2022-04-18 13:13:30|1356.59|1339.49|1356.65|1339.55|1356.65|1339.55|1356.59|1339.49|2
1650287620000|2022-04-18 13:13:40|1356.59|1339.49|1356.65|1339.55|1356.65|1339.55|1356.59|1339.49|6
1650287630000|2022-04-18 13:13:50|1357.02|1339.92|1357.02|1339.92|1357.02|1339.92|1357.02|1339.92|1
1650287640000|2022-04-18 13:14:00|1357.03|1339.93|1357.03|1339.93|1357.04|1339.94|1357.02|1339.92|8
1650287660000|2022-04-18 13:14:20|1357.02|1339.92|1356.37|1339.27|1357.02|1339.92|1356.21|1339.11|13
1650287670000|2022-04-18 13:14:30|1356.38|1339.28|1356.04|1338.94|1356.38|1339.28|1356.02|1338.92|12
1650287680000|2022-04-18 13:14:40|1356.2|1339.1|1356.2|1339.1|1356.2|1339.1|1356.2|1339.1|1
1650287700000|2022-04-18 13:15:00|1356.14|1339.04|1356.6|1339.5|1356.67|1339.57|1355.99|1338.89|19
1650287710000|2022-04-18 13:15:10|1356.51|1339.41|1356.49|1339.39|1356.67|1339.57|1356.19|1339.09|14
1650287720000|2022-04-18 13:15:20|1356.5|1339.4|1355.95|1338.85|1356.5|1339.4|1355.91|1338.81|5
1650287730000|2022-04-18 13:15:30|1356.01|1338.91|1356.11|1339.01|1356.11|1339.01|1355.96|1338.86|5
1650287740000|2022-04-18 13:15:40|1356.01|1338.91|1355.97|1338.87|1356.11|1339.01|1355.97|1338.87|3
1650287750000|2022-04-18 13:15:50|1355.99|1338.89|1355.91|1338.81|1355.99|1338.89|1355.91|1338.81|2
1650287760000|2022-04-18 13:16:00|1355.94|1338.84|1355.94|1338.84|1355.94|1338.84|1355.94|1338.84|1
1650287770000|2022-04-18 13:16:10|1355.93|1338.83|1354.56|1337.46|1355.93|1338.83|1354.45|1337.35|15
1650287780000|2022-04-18 13:16:20|1354.93|1337.83|1354.13|1337.03|1354.93|1337.83|1354.13|1337.03|16
1650287790000|2022-04-18 13:16:30|1354.12|1337.02|1354.17|1337.07|1354.18|1337.08|1354.09|1336.99|13
1650287800000|2022-04-18 13:16:40|1354.27|1337.17|1354.09|1336.99|1354.27|1337.17|1354.09|1336.99|8
1650287810000|2022-04-18 13:16:50|1354.08|1336.98|1354.08|1336.98|1354.12|1337.02|1354.06|1336.96|12
1650287820000|2022-04-18 13:17:00|1354.06|1336.96|1354|1336.9|1354.11|1337.01|1353.67|1336.57|13
1650287830000|2022-04-18 13:17:10|1354.06|1336.96|1354.23|1337.13|1354.23|1337.13|1354.03|1336.93|7
1650287840000|2022-04-18 13:17:20|1354.14|1337.04|1354.04|1336.94|1354.14|1337.04|1354.04|1336.94|3
1650287850000|2022-04-18 13:17:30|1354.05|1336.95|1354.04|1336.94|1354.05|1336.95|1354.04|1336.94|2
1650287860000|2022-04-18 13:17:40|1354.05|1336.95|1354.06|1336.96|1354.08|1336.98|1354.05|1336.95|4
1650287870000|2022-04-18 13:17:50|1353.98|1336.88|1354.05|1336.95|1354.05|1336.95|1353.98|1336.88|8
1650287880000|2022-04-18 13:18:00|1354.1|1337|1354.1|1337|1354.1|1337|1354.1|1337|1
1650287890000|2022-04-18 13:18:10|1354.07|1336.97|1354.07|1336.97|1354.07|1336.97|1354.07|1336.97|1
1650287900000|2022-04-18 13:18:20|1354.13|1337.03|1354.18|1337.08|1354.32|1337.22|1354.13|1337.03|5
1650287910000|2022-04-18 13:18:30|1354.31|1337.21|1355.14|1338.04|1355.14|1338.04|1354.31|1337.21|13
1650287920000|2022-04-18 13:18:40|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1
1650287930000|2022-04-18 13:18:50|1355.17|1338.07|1355.17|1338.07|1355.17|1338.07|1355.17|1338.07|1
1650287940000|2022-04-18 13:19:00|1355.16|1338.06|1355.19|1338.09|1355.19|1338.09|1355.16|1338.06|2
1650287950000|2022-04-18 13:19:10|1355.2|1338.1|1355.19|1338.09|1355.2|1338.1|1355.13|1338.03|6
1650287960000|2022-04-18 13:19:20|1355.13|1338.03|1355.13|1338.03|1355.32|1338.22|1355.13|1338.03|10
1650287980000|2022-04-18 13:19:40|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1
1650288000000|2022-04-18 13:20:00|1355.1|1338|1355.1|1338|1355.1|1338|1355.1|1338|1
1650288010000|2022-04-18 13:20:10|1355.09|1337.99|1355.74|1338.64|1355.74|1338.64|1355.09|1337.99|9
1650288020000|2022-04-18 13:20:20|1355.76|1338.66|1355.76|1338.66|1355.76|1338.66|1355.74|1338.64|3
1650288040000|2022-04-18 13:20:40|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1
1650288050000|2022-04-18 13:20:50|1355.86|1338.76|1355.86|1338.76|1355.86|1338.76|1355.74|1338.64|17
1650288060000|2022-04-18 13:21:00|1355.8|1338.7|1355.92|1338.82|1355.92|1338.82|1355.8|1338.7|10
1650288070000|2022-04-18 13:21:10|1355.91|1338.81|1355.92|1338.82|1355.92|1338.82|1355.91|1338.81|4
1650288080000|2022-04-18 13:21:20|1355.91|1338.81|1355.93|1338.83|1355.93|1338.83|1355.87|1338.77|7
1650288090000|2022-04-18 13:21:30|1355.89|1338.79|1355.92|1338.82|1355.92|1338.82|1355.89|1338.79|5
1650288100000|2022-04-18 13:21:40|1355.91|1338.81|1355.96|1338.86|1355.96|1338.86|1355.91|1338.81|8
1650288110000|2022-04-18 13:21:50|1356.07|1338.97|1356.19|1339.09|1356.2|1339.1|1356.07|1338.97|6
1650288120000|2022-04-18 13:22:00|1356.2|1339.1|1356.21|1339.11|1356.21|1339.11|1356.13|1339.03|11
1650288130000|2022-04-18 13:22:10|1356.14|1339.04|1356.17|1339.07|1356.17|1339.07|1356.14|1339.04|4
1650288140000|2022-04-18 13:22:20|1356.18|1339.08|1355.97|1338.87|1356.18|1339.08|1355.97|1338.87|7
1650288150000|2022-04-18 13:22:30|1355.98|1338.88|1355.91|1338.81|1356.04|1338.94|1355.91|1338.81|13
1650288160000|2022-04-18 13:22:40|1355.93|1338.83|1356.08|1338.98|1356.08|1338.98|1355.91|1338.81|6
1650288170000|2022-04-18 13:22:50|1356.07|1338.97|1355.94|1338.84|1356.09|1338.99|1355.93|1338.83|10
1650288180000|2022-04-18 13:23:00|1355.95|1338.85|1355.94|1338.84|1355.95|1338.85|1355.93|1338.83|4
1650288190000|2022-04-18 13:23:10|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1355.91|1338.81|7
1650288200000|2022-04-18 13:23:20|1355.96|1338.86|1356.07|1338.97|1356.07|1338.97|1355.96|1338.86|9
1650288210000|2022-04-18 13:23:30|1356.08|1338.98|1357.07|1339.97|1357.07|1339.97|1356.08|1338.98|17
1650288220000|2022-04-18 13:23:40|1357|1339.9|1357.11|1340.01|1357.13|1340.03|1356.92|1339.82|12
1650288230000|2022-04-18 13:23:50|1357.14|1340.04|1357.14|1340.04|1357.17|1340.07|1357.14|1340.04|3
1650288240000|2022-04-18 13:24:00|1357.17|1340.07|1357.2|1340.1|1357.24|1340.14|1357.14|1340.04|11
1650288250000|2022-04-18 13:24:10|1357.16|1340.06|1357.14|1340.04|1357.19|1340.09|1357.07|1339.97|6
1650288260000|2022-04-18 13:24:20|1357.16|1340.06|1357.15|1340.05|1357.16|1340.06|1357.13|1340.03|9
1650288270000|2022-04-18 13:24:30|1357.16|1340.06|1357.21|1340.11|1357.21|1340.11|1357.15|1340.05|5
1650288280000|2022-04-18 13:24:40|1357.27|1340.17|1357.12|1340.02|1357.27|1340.17|1357.08|1339.98|12
1650288290000|2022-04-18 13:24:50|1357.14|1340.04|1357.17|1340.07|1357.17|1340.07|1357.1|1340|12
1650288300000|2022-04-18 13:25:00|1357.15|1340.05|1356.75|1339.65|1357.17|1340.07|1356.53|1339.43|19
1650288310000|2022-04-18 13:25:10|1356.51|1339.41|1356.5|1339.4|1356.51|1339.41|1356.44|1339.34|13
1650288320000|2022-04-18 13:25:20|1356.49|1339.39|1355.74|1338.64|1356.49|1339.39|1355.72|1338.62|15
1650288330000|2022-04-18 13:25:30|1355.73|1338.63|1355.74|1338.64|1355.75|1338.65|1355.73|1338.63|4
1650288340000|2022-04-18 13:25:40|1355.73|1338.63|1355.25|1338.15|1355.74|1338.64|1355.03|1337.93|9
1650288350000|2022-04-18 13:25:50|1355.32|1338.22|1355.06|1337.96|1355.32|1338.22|1354.97|1337.87|12
1650288360000|2022-04-18 13:26:00|1355.08|1337.98|1354.92|1337.82|1355.14|1338.04|1354.92|1337.82|15
1650288370000|2022-04-18 13:26:10|1354.93|1337.83|1354.92|1337.82|1354.96|1337.86|1354.91|1337.81|10
1650288380000|2022-04-18 13:26:20|1354.91|1337.81|1354.6|1337.5|1354.91|1337.81|1354.6|1337.5|11
1650288390000|2022-04-18 13:26:30|1354.54|1337.44|1354.4|1337.3|1354.88|1337.78|1354.4|1337.3|15
1650288400000|2022-04-18 13:26:40|1354.37|1337.27|1354.7|1337.6|1354.7|1337.6|1354.37|1337.27|7
1650288410000|2022-04-18 13:26:50|1354.51|1337.41|1354.57|1337.47|1354.57|1337.47|1354.24|1337.14|6
1650288420000|2022-04-18 13:27:00|1354.55|1337.45|1354.25|1337.15|1354.55|1337.45|1354.19|1337.09|12
1650288430000|2022-04-18 13:27:10|1354.51|1337.41|1354.65|1337.55|1354.65|1337.55|1354.51|1337.41|4
1650288440000|2022-04-18 13:27:20|1354.66|1337.56|1354.77|1337.67|1354.81|1337.71|1354.56|1337.46|10
1650288450000|2022-04-18 13:27:30|1354.76|1337.66|1354.94|1337.84|1354.94|1337.84|1354.73|1337.63|5
1650288460000|2022-04-18 13:27:40|1354.92|1337.82|1355.01|1337.91|1355.01|1337.91|1354.88|1337.78|5
1650288470000|2022-04-18 13:27:50|1355.03|1337.93|1354.91|1337.81|1355.03|1337.93|1354.65|1337.55|20
1650288480000|2022-04-18 13:28:00|1354.86|1337.76|1355|1337.9|1355.04|1337.94|1354.86|1337.76|17
1650288490000|2022-04-18 13:28:10|1354.99|1337.89|1355.06|1337.96|1355.06|1337.96|1354.97|1337.87|7
1650288500000|2022-04-18 13:28:20|1355.05|1337.95|1354.46|1337.36|1355.05|1337.95|1354.46|1337.36|8
1650288510000|2022-04-18 13:28:30|1354.43|1337.33|1354.86|1337.76|1354.88|1337.78|1354.32|1337.22|15
1650288520000|2022-04-18 13:28:40|1354.85|1337.75|1354.91|1337.81|1354.92|1337.82|1354.83|1337.73|14
1650288530000|2022-04-18 13:28:50|1354.92|1337.82|1354.99|1337.89|1354.99|1337.89|1354.84|1337.74|4
1650288540000|2022-04-18 13:29:00|1355.01|1337.91|1355.59|1338.49|1355.59|1338.49|1355|1337.9|12
1650288550000|2022-04-18 13:29:10|1355.58|1338.48|1356.04|1338.94|1356.04|1338.94|1355.58|1338.48|10
1650288560000|2022-04-18 13:29:20|1356.24|1339.14|1356.23|1339.13|1356.27|1339.17|1356.23|1339.13|6
1650288570000|2022-04-18 13:29:30|1356.24|1339.14|1356.02|1338.92|1356.24|1339.14|1356.02|1338.92|12
1650288580000|2022-04-18 13:29:40|1356.04|1338.94|1356.09|1338.99|1356.09|1338.99|1356.02|1338.92|9
1650288590000|2022-04-18 13:29:50|1356.1|1339|1356.1|1339|1356.13|1339.03|1356.09|1338.99|10
1650288600000|2022-04-18 13:30:00|1356.37|1339.27|1356.78|1339.68|1356.8|1339.7|1356.37|1339.27|15
1650288610000|2022-04-18 13:30:10|1357.2|1340.1|1360.12|1343.02|1360.12|1343.02|1357.12|1340.02|23
1650288620000|2022-04-18 13:30:20|1360.24|1343.14|1362.98|1345.88|1363.3|1346.2|1359.91|1342.81|28
1650288630000|2022-04-18 13:30:30|1362.68|1345.58|1362.31|1345.21|1362.97|1345.87|1362.15|1345.05|31
1650288640000|2022-04-18 13:30:40|1362.3|1345.2|1362.71|1345.61|1362.71|1345.61|1361.03|1343.93|31
1650288650000|2022-04-18 13:30:50|1362.36|1345.26|1361.49|1344.39|1362.52|1345.42|1361.28|1344.18|22
1650288660000|2022-04-18 13:31:00|1361.51|1344.41|1361.46|1344.36|1361.64|1344.54|1361.45|1344.35|17
1650288670000|2022-04-18 13:31:10|1361.44|1344.34|1361.23|1344.13|1361.44|1344.34|1361.23|1344.13|13
1650288680000|2022-04-18 13:31:20|1361.2|1344.1|1361.05|1343.95|1361.2|1344.1|1359.79|1342.69|22
1650288690000|2022-04-18 13:31:30|1360.91|1343.81|1361.92|1344.82|1361.98|1344.88|1360.69|1343.59|23
1650288700000|2022-04-18 13:31:40|1361.95|1344.85|1362.14|1345.04|1362.14|1345.04|1361.61|1344.51|21
1650288710000|2022-04-18 13:31:50|1362.26|1345.16|1364.46|1347.36|1364.46|1347.36|1362.26|1345.16|30
1650288720000|2022-04-18 13:32:00|1364.52|1347.42|1363.59|1346.49|1364.67|1347.57|1363.59|1346.49|29
1650288730000|2022-04-18 13:32:10|1363.6|1346.5|1363.37|1346.27|1364.23|1347.13|1363.37|1346.27|10
1650288740000|2022-04-18 13:32:20|1363.74|1346.64|1362.8|1345.7|1363.74|1346.64|1362.38|1345.28|17
1650288750000|2022-04-18 13:32:30|1362.64|1345.54|1363.53|1346.43|1363.53|1346.43|1362.3|1345.2|8
1650288760000|2022-04-18 13:32:40|1363.46|1346.36|1363.68|1346.58|1363.89|1346.79|1363.23|1346.13|17
1650288770000|2022-04-18 13:32:50|1363.64|1346.54|1363.48|1346.38|1363.89|1346.79|1363.09|1345.99|15
1650288780000|2022-04-18 13:33:00|1363.12|1346.02|1363.83|1346.73|1363.83|1346.73|1363.12|1346.02|25
1650288790000|2022-04-18 13:33:10|1363.84|1346.74|1363.27|1346.17|1363.84|1346.74|1363.24|1346.14|26
1650288800000|2022-04-18 13:33:20|1363.23|1346.13|1363.19|1346.09|1363.75|1346.65|1362.98|1345.88|22
1650288810000|2022-04-18 13:33:30|1363.18|1346.08|1362.48|1345.38|1363.18|1346.08|1362.48|1345.38|14
1650288820000|2022-04-18 13:33:40|1362.46|1345.36|1362.13|1345.03|1362.48|1345.38|1362.13|1345.03|13
1650288830000|2022-04-18 13:33:50|1362.11|1345.01|1361.78|1344.68|1362.5|1345.4|1361.43|1344.33|24
1650288840000|2022-04-18 13:34:00|1361.93|1344.83|1362.14|1345.04|1362.28|1345.18|1361.15|1344.05|22
1650288850000|2022-04-18 13:34:10|1361.91|1344.81|1362.06|1344.96|1362.38|1345.28|1361.84|1344.74|15
1650288860000|2022-04-18 13:34:20|1362.02|1344.92|1362.14|1345.04|1362.18|1345.08|1362.02|1344.92|6
1650288870000|2022-04-18 13:34:30|1361.94|1344.84|1362.08|1344.98|1362.65|1345.55|1361.94|1344.84|12
1650288880000|2022-04-18 13:34:40|1361.96|1344.86|1359.02|1341.92|1361.96|1344.86|1359.02|1341.92|35
1650288890000|2022-04-18 13:34:50|1359.01|1341.91|1358.37|1341.27|1359.02|1341.92|1358.37|1341.27|18
1650288900000|2022-04-18 13:35:00|1358.46|1341.36|1358.08|1340.98|1358.46|1341.36|1357.4|1340.3|25
1650288910000|2022-04-18 13:35:10|1358.1|1341|1358.36|1341.26|1358.36|1341.26|1357.49|1340.39|25
1650288920000|2022-04-18 13:35:20|1358.35|1341.25|1357.33|1340.23|1358.44|1341.34|1357.33|1340.23|16
1650288930000|2022-04-18 13:35:30|1357.32|1340.22|1357.85|1340.75|1358.36|1341.26|1357.27|1340.17|14
1650288940000|2022-04-18 13:35:40|1358|1340.9|1358.95|1341.85|1358.95|1341.85|1358|1340.9|12
1650288950000|2022-04-18 13:35:50|1359|1341.9|1359.34|1342.24|1359.34|1342.24|1359|1341.9|2
1650288960000|2022-04-18 13:36:00|1359.88|1342.78|1360.04|1342.94|1360.21|1343.11|1359.8|1342.7|15
1650288970000|2022-04-18 13:36:10|1360.03|1342.93|1359.43|1342.33|1360.03|1342.93|1359.37|1342.27|17
1650288980000|2022-04-18 13:36:20|1359.58|1342.48|1359.77|1342.67|1359.85|1342.75|1359.49|1342.39|14
1650288990000|2022-04-18 13:36:30|1359.93|1342.83|1360.23|1343.13|1360.27|1343.17|1359.93|1342.83|13
1650289000000|2022-04-18 13:36:40|1360.27|1343.17|1360.74|1343.64|1360.86|1343.76|1360.27|1343.17|14
1650289010000|2022-04-18 13:36:50|1360.75|1343.65|1360.67|1343.57|1361.08|1343.98|1360.17|1343.07|25
1650289020000|2022-04-18 13:37:00|1360.73|1343.63|1361.61|1344.51|1361.66|1344.56|1360.65|1343.55|10
1650289030000|2022-04-18 13:37:10|1361.66|1344.56|1361.57|1344.47|1361.89|1344.79|1361.3|1344.2|14
1650289040000|2022-04-18 13:37:20|1361.58|1344.48|1361.38|1344.28|1361.69|1344.59|1361.38|1344.28|13
1650289050000|2022-04-18 13:37:30|1361.37|1344.27|1360.84|1343.74|1361.45|1344.35|1360.84|1343.74|15
1650289060000|2022-04-18 13:37:40|1360.94|1343.84|1361.03|1343.93|1361.03|1343.93|1360.75|1343.65|15
1650289070000|2022-04-18 13:37:50|1361.07|1343.97|1360.86|1343.76|1361.47|1344.37|1360.78|1343.68|16
1650289080000|2022-04-18 13:38:00|1360.61|1343.51|1360.38|1343.28|1360.67|1343.57|1360.38|1343.28|12
1650289090000|2022-04-18 13:38:10|1360.37|1343.27|1359.82|1342.72|1360.61|1343.51|1359.81|1342.71|27
1650289100000|2022-04-18 13:38:20|1359.83|1342.73|1360.37|1343.27|1360.53|1343.43|1359.81|1342.71|19
1650289110000|2022-04-18 13:38:30|1360.36|1343.26|1360.59|1343.49|1360.59|1343.49|1359.94|1342.84|22
1650289120000|2022-04-18 13:38:40|1360.6|1343.5|1360.87|1343.77|1361.06|1343.96|1360.6|1343.5|13
1650289130000|2022-04-18 13:38:50|1360.95|1343.85|1360.47|1343.37|1361.03|1343.93|1360.47|1343.37|6
1650289140000|2022-04-18 13:39:00|1360.52|1343.42|1360.27|1343.17|1360.69|1343.59|1360.27|1343.17|19
1650289150000|2022-04-18 13:39:10|1360.24|1343.14|1359.28|1342.18|1360.24|1343.14|1359.28|1342.18|20
1650289160000|2022-04-18 13:39:20|1359.27|1342.17|1356.98|1339.88|1359.27|1342.17|1356.96|1339.86|26
1650289170000|2022-04-18 13:39:30|1356.97|1339.87|1356.74|1339.64|1356.98|1339.88|1356.48|1339.38|14
1650289180000|2022-04-18 13:39:40|1356.44|1339.34|1356.5|1339.4|1356.8|1339.7|1355.67|1338.57|21
1650289190000|2022-04-18 13:39:50|1356.49|1339.39|1356.3|1339.2|1356.49|1339.39|1355.93|1338.83|20
1650289200000|2022-04-18 13:40:00|1355.95|1338.85|1354.43|1337.33|1355.95|1338.85|1354.11|1337.01|31
1650289210000|2022-04-18 13:40:10|1354.47|1337.37|1353.96|1336.86|1355.1|1338|1353.35|1336.25|23
1650289220000|2022-04-18 13:40:20|1354.17|1337.07|1353.63|1336.53|1354.17|1337.07|1353.62|1336.52|18
1650289230000|2022-04-18 13:40:30|1353.62|1336.52|1353.42|1336.32|1353.62|1336.52|1353.27|1336.17|12
1650289240000|2022-04-18 13:40:40|1353.83|1336.73|1353.6|1336.5|1353.95|1336.85|1353.5|1336.4|27
1650289250000|2022-04-18 13:40:50|1353.59|1336.49|1353.44|1336.34|1353.59|1336.49|1353.43|1336.33|5
1650289260000|2022-04-18 13:41:00|1353.43|1336.33|1352.9|1335.8|1353.64|1336.54|1352.9|1335.8|7
1650289270000|2022-04-18 13:41:10|1352.91|1335.81|1353.34|1336.24|1353.43|1336.33|1352.91|1335.81|18
1650289280000|2022-04-18 13:41:20|1353.38|1336.28|1354.01|1336.91|1354.11|1337.01|1353.38|1336.28|17
1650289290000|2022-04-18 13:41:30|1354.02|1336.92|1355.17|1338.07|1355.33|1338.23|1354.02|1336.92|21
1650289300000|2022-04-18 13:41:40|1355.12|1338.02|1353.97|1336.87|1355.2|1338.1|1353.97|1336.87|12
1650289310000|2022-04-18 13:41:50|1353.98|1336.88|1354.14|1337.04|1354.14|1337.04|1353.98|1336.88|15
1650289320000|2022-04-18 13:42:00|1354.25|1337.15|1355.37|1338.27|1356.1|1339|1354.25|1337.15|24
1650289330000|2022-04-18 13:42:10|1355.34|1338.24|1355.45|1338.35|1355.57|1338.47|1355.34|1338.24|11
1650289340000|2022-04-18 13:42:20|1355.54|1338.44|1355.42|1338.32|1355.69|1338.59|1355.42|1338.32|4
1650289350000|2022-04-18 13:42:30|1355.28|1338.18|1355.18|1338.08|1355.28|1338.18|1355.18|1338.08|3
1650289360000|2022-04-18 13:42:40|1355.05|1337.95|1354.23|1337.13|1355.05|1337.95|1354.23|1337.13|15
1650289370000|2022-04-18 13:42:50|1353.98|1336.88|1354.18|1337.08|1354.2|1337.1|1353.92|1336.82|16
1650289380000|2022-04-18 13:43:00|1354.17|1337.07|1355.08|1337.98|1355.08|1337.98|1354.17|1337.07|17
1650289390000|2022-04-18 13:43:10|1355.15|1338.05|1355.11|1338.01|1355.15|1338.05|1354.93|1337.83|15
1650289400000|2022-04-18 13:43:20|1355.06|1337.96|1355.04|1337.94|1355.11|1338.01|1355.02|1337.92|7
1650289410000|2022-04-18 13:43:30|1355.05|1337.95|1355.1|1338|1355.1|1338|1354.95|1337.85|11
1650289420000|2022-04-18 13:43:40|1355.11|1338.01|1356.02|1338.92|1356.05|1338.95|1355.11|1338.01|10
1650289430000|2022-04-18 13:43:50|1356|1338.9|1355.98|1338.88|1356|1338.9|1355.98|1338.88|2
1650289440000|2022-04-18 13:44:00|1356.05|1338.95|1355.93|1338.83|1356.05|1338.95|1355.8|1338.7|5
1650289450000|2022-04-18 13:44:10|1355.52|1338.42|1356.99|1339.89|1357.09|1339.99|1355.52|1338.42|21
1650289460000|2022-04-18 13:44:20|1356.98|1339.88|1357.22|1340.12|1357.26|1340.16|1356.95|1339.85|10
1650289470000|2022-04-18 13:44:30|1357.12|1340.02|1357.42|1340.32|1357.59|1340.49|1356.98|1339.88|13
1650289480000|2022-04-18 13:44:40|1357.44|1340.34|1355.73|1338.63|1357.56|1340.46|1355.73|1338.63|29
1650289490000|2022-04-18 13:44:50|1355.44|1338.34|1355.79|1338.69|1356.08|1338.98|1355.25|1338.15|21
1650289500000|2022-04-18 13:45:00|1356|1338.9|1355.14|1338.04|1356.07|1338.97|1354.98|1337.88|24
1650289510000|2022-04-18 13:45:10|1355.13|1338.03|1355.33|1338.23|1355.64|1338.54|1355.12|1338.02|13
1650289520000|2022-04-18 13:45:20|1354.75|1337.65|1355.15|1338.05|1355.29|1338.19|1354.69|1337.59|17
1650289530000|2022-04-18 13:45:30|1355.2|1338.1|1354.34|1337.24|1355.2|1338.1|1354.2|1337.1|19
1650289540000|2022-04-18 13:45:40|1354.33|1337.23|1355.32|1338.22|1355.32|1338.22|1354.32|1337.22|19
1650289550000|2022-04-18 13:45:50|1355.18|1338.08|1355.36|1338.26|1355.42|1338.32|1355.09|1337.99|19
1650289560000|2022-04-18 13:46:00|1355.35|1338.25|1355.27|1338.17|1355.42|1338.32|1355.15|1338.05|16
1650289570000|2022-04-18 13:46:10|1355.28|1338.18|1354.92|1337.82|1355.28|1338.18|1354.46|1337.36|28
1650289580000|2022-04-18 13:46:20|1354.91|1337.81|1354.58|1337.48|1355.17|1338.07|1354.58|1337.48|14
1650289590000|2022-04-18 13:46:30|1354.56|1337.46|1354.32|1337.22|1354.56|1337.46|1354.24|1337.14|16
1650289600000|2022-04-18 13:46:40|1354.31|1337.21|1354.35|1337.25|1354.4|1337.3|1354.13|1337.03|11
1650289610000|2022-04-18 13:46:50|1354.37|1337.27|1354.2|1337.1|1354.71|1337.61|1354.12|1337.02|21
1650289620000|2022-04-18 13:47:00|1354.19|1337.09|1354.11|1337.01|1354.19|1337.09|1354.1|1337|18
1650289630000|2022-04-18 13:47:10|1354.19|1337.09|1354.7|1337.6|1354.79|1337.69|1354.19|1337.09|17
1650289640000|2022-04-18 13:47:20|1354.82|1337.72|1354.15|1337.05|1354.83|1337.73|1354.15|1337.05|22
1650289650000|2022-04-18 13:47:30|1354.28|1337.18|1354.08|1336.98|1354.28|1337.18|1354.01|1336.91|20
1650289660000|2022-04-18 13:47:40|1354.07|1336.97|1354.46|1337.36|1354.69|1337.59|1354.07|1336.97|23
1650289670000|2022-04-18 13:47:50|1354.45|1337.35|1354.97|1337.87|1354.97|1337.87|1354.25|1337.15|17
1650289680000|2022-04-18 13:48:00|1354.88|1337.78|1355.18|1338.08|1355.18|1338.08|1354.88|1337.78|13
1650289690000|2022-04-18 13:48:10|1355.16|1338.06|1355.36|1338.26|1355.36|1338.26|1355.16|1338.06|11
1650289700000|2022-04-18 13:48:20|1355.35|1338.25|1355.19|1338.09|1355.48|1338.38|1355.19|1338.09|10
1650289710000|2022-04-18 13:48:30|1354.98|1337.88|1354.81|1337.71|1355|1337.9|1354.77|1337.67|13
1650289720000|2022-04-18 13:48:40|1354.75|1337.65|1354.49|1337.39|1354.79|1337.69|1354.49|1337.39|12
1650289730000|2022-04-18 13:48:50|1354.5|1337.4|1354.63|1337.53|1354.77|1337.67|1354.49|1337.39|13
1650289740000|2022-04-18 13:49:00|1354.62|1337.52|1354.48|1337.38|1354.68|1337.58|1354.46|1337.36|14
1650289750000|2022-04-18 13:49:10|1354.49|1337.39|1354.28|1337.18|1354.54|1337.44|1354.28|1337.18|15
1650289760000|2022-04-18 13:49:20|1354.31|1337.21|1353.95|1336.85|1354.31|1337.21|1353.85|1336.75|9
1650289770000|2022-04-18 13:49:30|1353.92|1336.82|1353.74|1336.64|1353.92|1336.82|1353.69|1336.59|5
1650289780000|2022-04-18 13:49:40|1353.97|1336.87|1354.14|1337.04|1354.2|1337.1|1353.97|1336.87|19
1650289790000|2022-04-18 13:49:50|1354.13|1337.03|1353.83|1336.73|1354.2|1337.1|1353.83|1336.73|13
1650289800000|2022-04-18 13:50:00|1353.84|1336.74|1354.18|1337.08|1354.19|1337.09|1353.84|1336.74|8
1650289810000|2022-04-18 13:50:10|1354.2|1337.1|1354.21|1337.11|1354.21|1337.11|1354.16|1337.06|7
1650289820000|2022-04-18 13:50:20|1354.45|1337.35|1354.12|1337.02|1354.45|1337.35|1354.12|1337.02|18
1650289830000|2022-04-18 13:50:30|1353.94|1336.84|1353.61|1336.51|1353.94|1336.84|1353.61|1336.51|10
1650289840000|2022-04-18 13:50:40|1353.8|1336.7|1353.8|1336.7|1353.8|1336.7|1353.8|1336.7|1
1650289850000|2022-04-18 13:50:50|1353.68|1336.58|1353.68|1336.58|1353.68|1336.58|1353.68|1336.58|1
1650289860000|2022-04-18 13:51:00|1353.65|1336.55|1351.95|1334.85|1353.65|1336.55|1351.95|1334.85|22
1650289870000|2022-04-18 13:51:10|1351.97|1334.87|1353.42|1336.32|1353.83|1336.73|1351.64|1334.54|24
1650289880000|2022-04-18 13:51:20|1353.82|1336.72|1353.68|1336.58|1354.6|1337.5|1353.55|1336.45|24
1650289890000|2022-04-18 13:51:30|1353.46|1336.36|1354.1|1337|1354.25|1337.15|1353.46|1336.36|15
1650289900000|2022-04-18 13:51:40|1353.68|1336.58|1353.56|1336.46|1354.01|1336.91|1353.56|1336.46|12
1650289910000|2022-04-18 13:51:50|1353.61|1336.51|1353.59|1336.49|1353.91|1336.81|1353.43|1336.33|7
1650289920000|2022-04-18 13:52:00|1353.56|1336.46|1353.1|1336|1353.7|1336.6|1353.1|1336|14
1650289930000|2022-04-18 13:52:10|1352.85|1335.75|1352.45|1335.35|1352.85|1335.75|1352.31|1335.21|15
1650289940000|2022-04-18 13:52:20|1352.4|1335.3|1351.87|1334.77|1352.5|1335.4|1351.69|1334.59|26
1650289950000|2022-04-18 13:52:30|1351.85|1334.75|1352.07|1334.97|1352.11|1335.01|1351.85|1334.75|14
1650289960000|2022-04-18 13:52:40|1352.33|1335.23|1352.12|1335.02|1352.33|1335.23|1352.11|1335.01|10
1650289970000|2022-04-18 13:52:50|1352.14|1335.04|1352.22|1335.12|1352.56|1335.46|1352.1|1335|21
1650289980000|2022-04-18 13:53:00|1352.2|1335.1|1352.07|1334.97|1352.28|1335.18|1352.02|1334.92|10
1650289990000|2022-04-18 13:53:10|1352.06|1334.96|1351.94|1334.84|1352.06|1334.96|1351.94|1334.84|5
1650290000000|2022-04-18 13:53:20|1351.66|1334.56|1351.66|1334.56|1351.66|1334.56|1351.66|1334.56|1
1650290010000|2022-04-18 13:53:30|1351.64|1334.54|1351.61|1334.51|1351.64|1334.54|1351.61|1334.51|2
1650290020000|2022-04-18 13:53:40|1351.38|1334.28|1351.38|1334.28|1351.38|1334.28|1351.38|1334.28|1
1650290030000|2022-04-18 13:53:50|1351.26|1334.16|1351.92|1334.82|1351.92|1334.82|1351.26|1334.16|5
1650290040000|2022-04-18 13:54:00|1351.97|1334.87|1351.97|1334.87|1352.02|1334.92|1351.97|1334.87|5
1650290050000|2022-04-18 13:54:10|1352.21|1335.11|1348.56|1331.46|1352.28|1335.18|1348.56|1331.46|28
1650290060000|2022-04-18 13:54:20|1347.99|1330.89|1348.44|1331.34|1348.71|1331.61|1347.99|1330.89|16
1650290070000|2022-04-18 13:54:30|1348.45|1331.35|1349.17|1332.07|1349.2|1332.1|1348.45|1331.35|11
1650290080000|2022-04-18 13:54:40|1349.18|1332.08|1349.84|1332.74|1349.92|1332.82|1349.18|1332.08|6
1650290090000|2022-04-18 13:54:50|1349.92|1332.82|1350.2|1333.1|1350.2|1333.1|1349.92|1332.82|4
1650290100000|2022-04-18 13:55:00|1349.98|1332.88|1350.06|1332.96|1350.15|1333.05|1349.98|1332.88|6
1650290110000|2022-04-18 13:55:10|1349.69|1332.59|1349.53|1332.43|1349.69|1332.59|1349.53|1332.43|8
1650290120000|2022-04-18 13:55:20|1349.55|1332.45|1349.79|1332.69|1349.81|1332.71|1349.55|1332.45|7
1650290130000|2022-04-18 13:55:30|1349.78|1332.68|1349.8|1332.7|1349.82|1332.72|1349.78|1332.68|8
1650290140000|2022-04-18 13:55:40|1350.03|1332.93|1350.02|1332.92|1350.03|1332.93|1349.97|1332.87|5
1650290150000|2022-04-18 13:55:50|1349.99|1332.89|1349.99|1332.89|1349.99|1332.89|1349.99|1332.89|1
1650290160000|2022-04-18 13:56:00|1350.02|1332.92|1349.99|1332.89|1350.2|1333.1|1349.98|1332.88|9
1650290170000|2022-04-18 13:56:10|1349.98|1332.88|1350.04|1332.94|1350.09|1332.99|1349.91|1332.81|6
1650290180000|2022-04-18 13:56:20|1349.92|1332.82|1350.09|1332.99|1350.09|1332.99|1349.91|1332.81|4
1650290190000|2022-04-18 13:56:30|1349.9|1332.8|1350.05|1332.95|1350.05|1332.95|1349.9|1332.8|2
1650290200000|2022-04-18 13:56:40|1350.09|1332.99|1350.08|1332.98|1350.09|1332.99|1350.07|1332.97|4
1650290210000|2022-04-18 13:56:50|1350.18|1333.08|1350.17|1333.07|1350.18|1333.08|1350.17|1333.07|2
1650290220000|2022-04-18 13:57:00|1350.11|1333.01|1351.04|1333.94|1351.08|1333.98|1350.1|1333|16
1650290230000|2022-04-18 13:57:10|1351|1333.9|1351.16|1334.06|1351.24|1334.14|1351|1333.9|4
1650290240000|2022-04-18 13:57:20|1351.14|1334.04|1351.05|1333.95|1351.2|1334.1|1351.05|1333.95|5
1650290250000|2022-04-18 13:57:30|1350.96|1333.86|1350.77|1333.67|1351.08|1333.98|1350.77|1333.67|5
1650290260000|2022-04-18 13:57:40|1350.85|1333.75|1350.24|1333.14|1350.85|1333.75|1350.24|1333.14|9
1650290280000|2022-04-18 13:58:00|1350.46|1333.36|1350.31|1333.21|1350.46|1333.36|1350.31|1333.21|7
1650290310000|2022-04-18 13:58:30|1350.41|1333.31|1350.28|1333.18|1350.41|1333.31|1350.28|1333.18|6
1650290330000|2022-04-18 13:58:50|1350.35|1333.25|1350.23|1333.13|1350.35|1333.25|1350.23|1333.13|2
1650290340000|2022-04-18 13:59:00|1350.26|1333.16|1350.43|1333.33|1350.43|1333.33|1350.26|1333.16|3
1650290350000|2022-04-18 13:59:10|1350.42|1333.32|1350.42|1333.32|1350.42|1333.32|1350.42|1333.32|1
1650290370000|2022-04-18 13:59:30|1350.33|1333.23|1350.36|1333.26|1350.36|1333.26|1350.28|1333.18|3
1650290380000|2022-04-18 13:59:40|1350.28|1333.18|1350.33|1333.23|1350.33|1333.23|1350.28|1333.18|2
1650290390000|2022-04-18 13:59:50|1350.37|1333.27|1350.49|1333.39|1350.49|1333.39|1350.37|1333.27|4
1650290400000|2022-04-18 14:00:00|1350.46|1333.36|1350.32|1333.22|1350.46|1333.36|1350.28|1333.18|5
1650290410000|2022-04-18 14:00:10|1350.46|1333.36|1350.33|1333.23|1350.46|1333.36|1350.33|1333.23|4
1650290420000|2022-04-18 14:00:20|1350.23|1333.13|1350.23|1333.13|1350.23|1333.13|1349.81|1332.71|10
1650290430000|2022-04-18 14:00:30|1350.37|1333.27|1350.4|1333.3|1350.74|1333.64|1350.36|1333.26|14
1650290440000|2022-04-18 14:00:40|1350.49|1333.39|1350.05|1332.95|1350.49|1333.39|1350.05|1332.95|5
1650290450000|2022-04-18 14:00:50|1350.2|1333.1|1350.04|1332.94|1350.2|1333.1|1350.04|1332.94|7
1650290460000|2022-04-18 14:01:00|1350.05|1332.95|1350.04|1332.94|1350.07|1332.97|1350.04|1332.94|5
1650290470000|2022-04-18 14:01:10|1350.08|1332.98|1350.74|1333.64|1350.74|1333.64|1350.08|1332.98|8
1650290480000|2022-04-18 14:01:20|1350.84|1333.74|1351.06|1333.96|1351.06|1333.96|1350.84|1333.74|7
1650290490000|2022-04-18 14:01:30|1351.11|1334.01|1351.35|1334.25|1351.35|1334.25|1350.92|1333.82|10
1650290500000|2022-04-18 14:01:40|1351.94|1334.84|1352.38|1335.28|1352.61|1335.51|1351.78|1334.68|13
1650290510000|2022-04-18 14:01:50|1352.7|1335.6|1352.09|1334.99|1352.86|1335.76|1352.09|1334.99|15
1650290520000|2022-04-18 14:02:00|1352.1|1335|1352.19|1335.09|1352.27|1335.17|1352.07|1334.97|13
1650290530000|2022-04-18 14:02:10|1352.4|1335.3|1353.08|1335.98|1353.08|1335.98|1352.05|1334.95|17
1650290540000|2022-04-18 14:02:20|1353.07|1335.97|1354.08|1336.98|1354.08|1336.98|1353.07|1335.97|10
1650290550000|2022-04-18 14:02:30|1354.07|1336.97|1354.02|1336.92|1354.08|1336.98|1353.99|1336.89|14
1650290560000|2022-04-18 14:02:40|1354.04|1336.94|1354|1336.9|1354.04|1336.94|1353.98|1336.88|13
1650290570000|2022-04-18 14:02:50|1354.04|1336.94|1353.16|1336.06|1354.04|1336.94|1353.12|1336.02|17
1650290580000|2022-04-18 14:03:00|1353.15|1336.05|1352.54|1335.44|1353.16|1336.06|1352.54|1335.44|18
1650290590000|2022-04-18 14:03:10|1352.53|1335.43|1352.79|1335.69|1352.81|1335.71|1352.53|1335.43|9
1650290600000|2022-04-18 14:03:20|1352.7|1335.6|1352.64|1335.54|1352.82|1335.72|1352.64|1335.54|6
1650290610000|2022-04-18 14:03:30|1352.63|1335.53|1352.69|1335.59|1352.76|1335.66|1352.26|1335.16|9
1650290620000|2022-04-18 14:03:40|1352.68|1335.58|1352.72|1335.62|1352.73|1335.63|1352.19|1335.09|15
1650290630000|2022-04-18 14:03:50|1352.83|1335.73|1352.66|1335.56|1352.83|1335.73|1352.66|1335.56|4
1650290640000|2022-04-18 14:04:00|1352.59|1335.49|1352.98|1335.88|1352.98|1335.88|1352.26|1335.16|12
1650290650000|2022-04-18 14:04:10|1353.06|1335.96|1353.19|1336.09|1353.5|1336.4|1353.06|1335.96|9
1650290660000|2022-04-18 14:04:20|1353.18|1336.08|1353.13|1336.03|1353.21|1336.11|1353.13|1336.03|3
1650290670000|2022-04-18 14:04:30|1353.32|1336.22|1353.34|1336.24|1353.34|1336.24|1353.32|1336.22|2
1650290680000|2022-04-18 14:04:40|1353.35|1336.25|1353.43|1336.33|1353.43|1336.33|1353.35|1336.25|5
1650290690000|2022-04-18 14:04:50|1353.42|1336.32|1353.78|1336.68|1353.78|1336.68|1353.42|1336.32|7
1650290700000|2022-04-18 14:05:00|1353.85|1336.75|1353.91|1336.81|1353.98|1336.88|1353.85|1336.75|4
1650290710000|2022-04-18 14:05:10|1353.88|1336.78|1354.06|1336.96|1354.07|1336.97|1353.78|1336.68|12
1650290720000|2022-04-18 14:05:20|1354.07|1336.97|1354.03|1336.93|1354.07|1336.97|1354.03|1336.93|3
1650290730000|2022-04-18 14:05:30|1354.01|1336.91|1353.98|1336.88|1354.07|1336.97|1353.98|1336.88|13
1650290740000|2022-04-18 14:05:40|1354.22|1337.12|1353.85|1336.75|1354.23|1337.13|1353.85|1336.75|6
1650290750000|2022-04-18 14:05:50|1353.52|1336.42|1353.89|1336.79|1353.9|1336.8|1353.52|1336.42|6
1650290760000|2022-04-18 14:06:00|1353.2|1336.1|1353.18|1336.08|1353.2|1336.1|1353.18|1336.08|4
1650290770000|2022-04-18 14:06:10|1353.2|1336.1|1353.18|1336.08|1353.2|1336.1|1353.17|1336.07|6
1650290780000|2022-04-18 14:06:20|1353.19|1336.09|1353.19|1336.09|1353.19|1336.09|1353.19|1336.09|1
1650290790000|2022-04-18 14:06:30|1353.2|1336.1|1353.13|1336.03|1353.2|1336.1|1353.12|1336.02|6
1650290800000|2022-04-18 14:06:40|1353.14|1336.04|1353.66|1336.56|1353.67|1336.57|1353.14|1336.04|9
1650290810000|2022-04-18 14:06:50|1354.04|1336.94|1354.04|1336.94|1354.04|1336.94|1354.03|1336.93|3
1650290820000|2022-04-18 14:07:00|1354.31|1337.21|1354.22|1337.12|1354.31|1337.21|1354.14|1337.04|6
1650290830000|2022-04-18 14:07:10|1354.12|1337.02|1354.1|1337|1354.12|1337.02|1354.03|1336.93|9
1650290840000|2022-04-18 14:07:20|1354.08|1336.98|1354|1336.9|1354.09|1336.99|1353.99|1336.89|8
1650290850000|2022-04-18 14:07:30|1353.99|1336.89|1354|1336.9|1354.01|1336.91|1353.99|1336.89|4
1650290860000|2022-04-18 14:07:40|1353.99|1336.89|1353.8|1336.7|1353.99|1336.89|1353.38|1336.28|9
1650290870000|2022-04-18 14:07:50|1353.57|1336.47|1353.57|1336.47|1353.57|1336.47|1353.11|1336.01|5
1650290880000|2022-04-18 14:08:00|1353.6|1336.5|1353.45|1336.35|1353.6|1336.5|1353.08|1335.98|11
1650290890000|2022-04-18 14:08:10|1353|1335.9|1353.01|1335.91|1353.03|1335.93|1353|1335.9|9
1650290900000|2022-04-18 14:08:20|1353|1335.9|1352.99|1335.89|1353|1335.9|1352.56|1335.46|15
1650290910000|2022-04-18 14:08:30|1353|1335.9|1353|1335.9|1353.02|1335.92|1352.99|1335.89|5
1650290920000|2022-04-18 14:08:40|1353.04|1335.94|1353|1335.9|1353.06|1335.96|1352.98|1335.88|10
1650290930000|2022-04-18 14:08:50|1353.01|1335.91|1353.03|1335.93|1353.05|1335.95|1353.01|1335.91|3
1650290940000|2022-04-18 14:09:00|1353.02|1335.92|1352.41|1335.31|1353.03|1335.93|1352.27|1335.17|12
1650290950000|2022-04-18 14:09:10|1352.8|1335.7|1352.46|1335.36|1352.8|1335.7|1352.06|1334.96|16
1650290960000|2022-04-18 14:09:20|1352.44|1335.34|1352.44|1335.34|1352.44|1335.34|1352.44|1335.34|1
1650290970000|2022-04-18 14:09:30|1352.49|1335.39|1351.55|1334.45|1352.52|1335.42|1351.55|1334.45|12
1650290980000|2022-04-18 14:09:40|1351.61|1334.51|1351.61|1334.51|1351.64|1334.54|1351.51|1334.41|11
1650290990000|2022-04-18 14:09:50|1351.55|1334.45|1351.76|1334.66|1351.78|1334.68|1351.29|1334.19|8
1650291000000|2022-04-18 14:10:00|1351.88|1334.78|1351.54|1334.44|1351.88|1334.78|1351.52|1334.42|13
1650291010000|2022-04-18 14:10:10|1351.61|1334.51|1351.56|1334.46|1351.77|1334.67|1350.88|1333.78|20
1650291020000|2022-04-18 14:10:20|1351.59|1334.49|1351.3|1334.2|1351.59|1334.49|1351.25|1334.15|6
1650291030000|2022-04-18 14:10:30|1351.31|1334.21|1352.07|1334.97|1352.07|1334.97|1351.31|1334.21|10
1650291040000|2022-04-18 14:10:40|1352.09|1334.99|1351.67|1334.57|1352.09|1334.99|1351.32|1334.22|9
1650291050000|2022-04-18 14:10:50|1351.36|1334.26|1351.86|1334.76|1351.86|1334.76|1351.36|1334.26|10
1650291060000|2022-04-18 14:11:00|1351.84|1334.74|1352.2|1335.1|1352.91|1335.81|1351.84|1334.74|20
1650291070000|2022-04-18 14:11:10|1352.21|1335.11|1352.08|1334.98|1352.21|1335.11|1352.08|1334.98|6
1650291080000|2022-04-18 14:11:20|1352.09|1334.99|1352.57|1335.47|1352.57|1335.47|1352.09|1334.99|11
1650291090000|2022-04-18 14:11:30|1352.48|1335.38|1353.08|1335.98|1353.08|1335.98|1352.48|1335.38|8
1650291100000|2022-04-18 14:11:40|1352.88|1335.78|1353.63|1336.53|1353.66|1336.56|1352.88|1335.78|8
1650291110000|2022-04-18 14:11:50|1353.56|1336.46|1353.82|1336.72|1353.82|1336.72|1353.56|1336.46|9
1650291120000|2022-04-18 14:12:00|1353.7|1336.6|1354.73|1337.63|1354.79|1337.69|1353.67|1336.57|23
1650291130000|2022-04-18 14:12:10|1354.75|1337.65|1355.62|1338.52|1355.62|1338.52|1354.62|1337.52|16
1650291140000|2022-04-18 14:12:20|1355.65|1338.55|1355.83|1338.73|1355.83|1338.73|1355.65|1338.55|2
1650291160000|2022-04-18 14:12:40|1355.76|1338.66|1355.54|1338.44|1355.94|1338.84|1355.4|1338.3|15
1650291170000|2022-04-18 14:12:50|1355.56|1338.46|1355.69|1338.59|1355.84|1338.74|1355.02|1337.92|20
1650291180000|2022-04-18 14:13:00|1355.84|1338.74|1355.98|1338.88|1355.98|1338.88|1355.63|1338.53|6
1650291190000|2022-04-18 14:13:10|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1
1650291200000|2022-04-18 14:13:20|1355.92|1338.82|1355.82|1338.72|1355.92|1338.82|1355.82|1338.72|2
1650291210000|2022-04-18 14:13:30|1355.81|1338.71|1355.99|1338.89|1356.05|1338.95|1355.77|1338.67|10
1650291220000|2022-04-18 14:13:40|1355.95|1338.85|1355.93|1338.83|1355.99|1338.89|1355.9|1338.8|9
1650291230000|2022-04-18 14:13:50|1355.92|1338.82|1355.92|1338.82|1355.92|1338.82|1355.9|1338.8|3
1650291240000|2022-04-18 14:14:00|1355.87|1338.77|1355.92|1338.82|1356.03|1338.93|1355.84|1338.74|14
1650291250000|2022-04-18 14:14:10|1356.12|1339.02|1356.02|1338.92|1356.16|1339.06|1355.9|1338.8|13
1650291260000|2022-04-18 14:14:20|1356.05|1338.95|1355.98|1338.88|1356.05|1338.95|1355.98|1338.88|3
1650291270000|2022-04-18 14:14:30|1355.97|1338.87|1355.94|1338.84|1356.01|1338.91|1355.9|1338.8|8
1650291280000|2022-04-18 14:14:40|1356.05|1338.95|1356|1338.9|1356.05|1338.95|1356|1338.9|5
1650291290000|2022-04-18 14:14:50|1356.05|1338.95|1356.01|1338.91|1356.05|1338.95|1355.82|1338.72|5
1650291300000|2022-04-18 14:15:00|1356.02|1338.92|1355.92|1338.82|1356.05|1338.95|1355.84|1338.74|8
1650291310000|2022-04-18 14:15:10|1355.89|1338.79|1355.92|1338.82|1355.92|1338.82|1355.87|1338.77|6
1650291320000|2022-04-18 14:15:20|1355.87|1338.77|1355.84|1338.74|1355.92|1338.82|1355.83|1338.73|7
1650291330000|2022-04-18 14:15:30|1355.83|1338.73|1355.78|1338.68|1355.83|1338.73|1355.77|1338.67|6
1650291340000|2022-04-18 14:15:40|1355.76|1338.66|1355.96|1338.86|1355.96|1338.86|1355.74|1338.64|16
1650291350000|2022-04-18 14:15:50|1355.95|1338.85|1355.92|1338.82|1355.96|1338.86|1355.92|1338.82|4
1650291360000|2022-04-18 14:16:00|1356.05|1338.95|1355.92|1338.82|1356.06|1338.96|1355.91|1338.81|9
1650291370000|2022-04-18 14:16:10|1355.91|1338.81|1356.05|1338.95|1356.07|1338.97|1355.91|1338.81|8
1650291380000|2022-04-18 14:16:20|1356.02|1338.92|1356.01|1338.91|1356.05|1338.95|1355.97|1338.87|5
1650291390000|2022-04-18 14:16:30|1355.98|1338.88|1355.78|1338.68|1355.99|1338.89|1355.44|1338.34|13
1650291400000|2022-04-18 14:16:40|1355.75|1338.65|1355.76|1338.66|1355.8|1338.7|1355.71|1338.61|9
1650291410000|2022-04-18 14:16:50|1355.72|1338.62|1356.75|1339.65|1356.93|1339.83|1355.72|1338.62|16
1650291420000|2022-04-18 14:17:00|1356.8|1339.7|1356.98|1339.88|1357|1339.9|1356.76|1339.66|16
1650291430000|2022-04-18 14:17:10|1356.96|1339.86|1356.32|1339.22|1356.96|1339.86|1356.06|1338.96|17
1650291440000|2022-04-18 14:17:20|1356.25|1339.15|1356.23|1339.13|1356.32|1339.22|1355.98|1338.88|7
1650291450000|2022-04-18 14:17:30|1356.27|1339.17|1355.94|1338.84|1356.27|1339.17|1355.94|1338.84|6
1650291470000|2022-04-18 14:17:50|1355.96|1338.86|1356.27|1339.17|1356.5|1339.4|1355.95|1338.85|9
1650291480000|2022-04-18 14:18:00|1356.2|1339.1|1355.12|1338.02|1356.2|1339.1|1355.12|1338.02|17
1650291490000|2022-04-18 14:18:10|1355.1|1338|1355.7|1338.6|1355.7|1338.6|1355.1|1338|7
1650291500000|2022-04-18 14:18:20|1355.71|1338.61|1355.77|1338.67|1355.78|1338.68|1355.67|1338.57|9
1650291510000|2022-04-18 14:18:30|1355.8|1338.7|1356.54|1339.44|1356.54|1339.44|1355.77|1338.67|12
1650291520000|2022-04-18 14:18:40|1356.55|1339.45|1357.05|1339.95|1357.05|1339.95|1356.45|1339.35|14
1650291530000|2022-04-18 14:18:50|1356.96|1339.86|1356.79|1339.69|1356.96|1339.86|1356.75|1339.65|12
1650291540000|2022-04-18 14:19:00|1356.8|1339.7|1356.83|1339.73|1356.86|1339.76|1356.79|1339.69|8
1650291550000|2022-04-18 14:19:10|1356.81|1339.71|1356.81|1339.71|1356.86|1339.76|1356.81|1339.71|4
1650291560000|2022-04-18 14:19:20|1356.84|1339.74|1356.93|1339.83|1356.93|1339.83|1356.81|1339.71|7
1650291570000|2022-04-18 14:19:30|1356.88|1339.78|1356.86|1339.76|1356.93|1339.83|1356.85|1339.75|8
1650291580000|2022-04-18 14:19:40|1356.9|1339.8|1356.21|1339.11|1356.9|1339.8|1356.19|1339.09|16
1650291590000|2022-04-18 14:19:50|1356.31|1339.21|1356.23|1339.13|1356.32|1339.22|1356.14|1339.04|11
1650291600000|2022-04-18 14:20:00|1356.26|1339.16|1356.06|1338.96|1356.3|1339.2|1355.99|1338.89|17
1650291610000|2022-04-18 14:20:10|1356.07|1338.97|1356|1338.9|1356.15|1339.05|1356|1338.9|8
1650291620000|2022-04-18 14:20:20|1356.02|1338.92|1355.51|1338.41|1356.1|1339|1355.51|1338.41|14
1650291630000|2022-04-18 14:20:30|1355.04|1337.94|1355.19|1338.09|1355.19|1338.09|1355.04|1337.94|5
1650291640000|2022-04-18 14:20:40|1355.11|1338.01|1354.39|1337.29|1355.11|1338.01|1354.39|1337.29|3
1650291650000|2022-04-18 14:20:50|1354.38|1337.28|1354.7|1337.6|1354.78|1337.68|1354.22|1337.12|9
1650291660000|2022-04-18 14:21:00|1354.91|1337.81|1353.91|1336.81|1354.91|1337.81|1353.9|1336.8|10
1650291670000|2022-04-18 14:21:10|1354.03|1336.93|1354.09|1336.99|1354.13|1337.03|1353.92|1336.82|13
1650291680000|2022-04-18 14:21:20|1354.05|1336.95|1354.08|1336.98|1354.09|1336.99|1354.05|1336.95|7
1650291690000|2022-04-18 14:21:30|1354.09|1336.99|1354.93|1337.83|1354.93|1337.83|1354.09|1336.99|8
1650291700000|2022-04-18 14:21:40|1355|1337.9|1354.87|1337.77|1355|1337.9|1354.84|1337.74|11
1650291710000|2022-04-18 14:21:50|1354.85|1337.75|1354.93|1337.83|1354.94|1337.84|1354.85|1337.75|10
1650291720000|2022-04-18 14:22:00|1354.91|1337.81|1354.87|1337.77|1354.91|1337.81|1354.87|1337.77|2
1650291730000|2022-04-18 14:22:10|1354.91|1337.81|1355.5|1338.4|1355.6|1338.5|1354.89|1337.79|8
1650291740000|2022-04-18 14:22:20|1355.65|1338.55|1355.96|1338.86|1356.03|1338.93|1355.43|1338.33|9
1650291750000|2022-04-18 14:22:30|1356|1338.9|1356.02|1338.92|1356.03|1338.93|1355.94|1338.84|12
1650291760000|2022-04-18 14:22:40|1356.05|1338.95|1356.02|1338.92|1356.05|1338.95|1356.02|1338.92|4
1650291770000|2022-04-18 14:22:50|1356.04|1338.94|1356|1338.9|1356.08|1338.98|1356|1338.9|7
1650291780000|2022-04-18 14:23:00|1355.99|1338.89|1355.33|1338.23|1356.07|1338.97|1355.33|1338.23|17
1650291790000|2022-04-18 14:23:10|1355.31|1338.21|1355.32|1338.22|1355.32|1338.22|1355.19|1338.09|9
1650291800000|2022-04-18 14:23:20|1354.94|1337.84|1354.96|1337.86|1354.97|1337.87|1354.91|1337.81|7
1650291810000|2022-04-18 14:23:30|1354.94|1337.84|1354.96|1337.86|1354.96|1337.86|1354.94|1337.84|2
1650291820000|2022-04-18 14:23:40|1354.95|1337.85|1354.99|1337.89|1355.03|1337.93|1354.93|1337.83|7
1650291830000|2022-04-18 14:23:50|1354.96|1337.86|1354.99|1337.89|1355.02|1337.92|1354.96|1337.86|9
1650291840000|2022-04-18 14:24:00|1355.02|1337.92|1355.64|1338.54|1355.68|1338.58|1355.02|1337.92|13
1650291850000|2022-04-18 14:24:10|1355.6|1338.5|1355.92|1338.82|1356|1338.9|1355.6|1338.5|13
1650291860000|2022-04-18 14:24:20|1355.79|1338.69|1356.73|1339.63|1356.73|1339.63|1355.79|1338.69|7
1650291870000|2022-04-18 14:24:30|1356.77|1339.67|1358.2|1341.1|1358.2|1341.1|1356.77|1339.67|19
1650291880000|2022-04-18 14:24:40|1358.6|1341.5|1358.73|1341.63|1358.78|1341.68|1358.54|1341.44|20
1650291890000|2022-04-18 14:24:50|1358.74|1341.64|1358.84|1341.74|1358.9|1341.8|1358.74|1341.64|12
1650291900000|2022-04-18 14:25:00|1358.86|1341.76|1358.97|1341.87|1359.01|1341.91|1358.86|1341.76|13
1650291910000|2022-04-18 14:25:10|1359.03|1341.93|1357.03|1339.93|1359.03|1341.93|1356.96|1339.86|19
1650291920000|2022-04-18 14:25:20|1356.94|1339.84|1356.94|1339.84|1356.94|1339.84|1356.94|1339.84|1
1650291930000|2022-04-18 14:25:30|1356.96|1339.86|1359.45|1342.35|1359.72|1342.62|1356.96|1339.86|29
1650291940000|2022-04-18 14:25:40|1359.46|1342.36|1359.41|1342.31|1359.67|1342.57|1359.41|1342.31|6
1650291950000|2022-04-18 14:25:50|1359.4|1342.3|1358.62|1341.52|1359.4|1342.3|1358.62|1341.52|12
1650291960000|2022-04-18 14:26:00|1358.95|1341.85|1358.86|1341.76|1359.29|1342.19|1358.66|1341.56|11
1650291970000|2022-04-18 14:26:10|1358.56|1341.46|1358.18|1341.08|1358.7|1341.6|1358.18|1341.08|5
1650291980000|2022-04-18 14:26:20|1357.99|1340.89|1357.55|1340.45|1358.2|1341.1|1357.54|1340.44|13
1650291990000|2022-04-18 14:26:30|1357.54|1340.44|1357.37|1340.27|1357.94|1340.84|1357.37|1340.27|20
1650292000000|2022-04-18 14:26:40|1357.35|1340.25|1357.44|1340.34|1357.87|1340.77|1357.34|1340.24|7
1650292010000|2022-04-18 14:26:50|1357.8|1340.7|1357.18|1340.08|1357.8|1340.7|1357.18|1340.08|3
1650292020000|2022-04-18 14:27:00|1356.77|1339.67|1357.05|1339.95|1357.23|1340.13|1356.1|1339|13
1650292030000|2022-04-18 14:27:10|1357.06|1339.96|1357.62|1340.52|1357.89|1340.79|1357.06|1339.96|24
1650292040000|2022-04-18 14:27:20|1357.78|1340.68|1356.83|1339.73|1358.13|1341.03|1356.6|1339.5|21
1650292050000|2022-04-18 14:27:30|1356.82|1339.72|1356.45|1339.35|1356.82|1339.72|1356.45|1339.35|9
1650292060000|2022-04-18 14:27:40|1356.49|1339.39|1356.55|1339.45|1356.76|1339.66|1356.49|1339.39|4
1650292070000|2022-04-18 14:27:50|1356.13|1339.03|1357.79|1340.69|1357.79|1340.69|1356.13|1339.03|20
1650292080000|2022-04-18 14:28:00|1357.75|1340.65|1358.75|1341.65|1358.75|1341.65|1357.73|1340.63|18
1650292090000|2022-04-18 14:28:10|1358.76|1341.66|1358.88|1341.78|1358.88|1341.78|1358.62|1341.52|12
1650292100000|2022-04-18 14:28:20|1358.95|1341.85|1357.19|1340.09|1358.95|1341.85|1357.19|1340.09|19
1650292110000|2022-04-18 14:28:30|1357.18|1340.08|1356.95|1339.85|1357.19|1340.09|1356.9|1339.8|7
1650292120000|2022-04-18 14:28:40|1357.03|1339.93|1356.95|1339.85|1357.09|1339.99|1356.95|1339.85|3
1650292130000|2022-04-18 14:28:50|1357.04|1339.94|1357.03|1339.93|1357.04|1339.94|1356.95|1339.85|4
1650292140000|2022-04-18 14:29:00|1357.02|1339.92|1356.81|1339.71|1357.03|1339.93|1356.62|1339.52|8
1650292150000|2022-04-18 14:29:10|1356.82|1339.72|1356.76|1339.66|1357.02|1339.92|1356.32|1339.22|10
1650292160000|2022-04-18 14:29:20|1356.9|1339.8|1356.79|1339.69|1356.9|1339.8|1356.58|1339.48|5
1650292170000|2022-04-18 14:29:30|1356.82|1339.72|1356.51|1339.41|1356.82|1339.72|1356.46|1339.36|7
1650292180000|2022-04-18 14:29:40|1356.34|1339.24|1356.09|1338.99|1356.34|1339.24|1356.09|1338.99|9
1650292190000|2022-04-18 14:29:50|1356.06|1338.96|1354.83|1337.73|1356.06|1338.96|1354.83|1337.73|16
1650292200000|2022-04-18 14:30:00|1354.81|1337.71|1354.77|1337.67|1355.04|1337.94|1354.57|1337.47|19
1650292210000|2022-04-18 14:30:10|1354.86|1337.76|1354.81|1337.71|1355.18|1338.08|1354.81|1337.71|11
1650292220000|2022-04-18 14:30:20|1354.88|1337.78|1354.95|1337.85|1354.95|1337.85|1354.78|1337.68|6
1650292230000|2022-04-18 14:30:30|1355.16|1338.06|1355.14|1338.04|1355.39|1338.29|1355.14|1338.04|4
1650292240000|2022-04-18 14:30:40|1355.07|1337.97|1354.96|1337.86|1355.07|1337.97|1354.96|1337.86|8
1650292250000|2022-04-18 14:30:50|1354.95|1337.85|1354.98|1337.88|1355.02|1337.92|1354.93|1337.83|6
1650292260000|2022-04-18 14:31:00|1354.97|1337.87|1354.98|1337.88|1355.34|1338.24|1354.96|1337.86|14
1650292270000|2022-04-18 14:31:10|1354.99|1337.89|1354.91|1337.81|1354.99|1337.89|1354.65|1337.55|16
1650292280000|2022-04-18 14:31:20|1354.45|1337.35|1354.25|1337.15|1354.45|1337.35|1354.25|1337.15|12
1650292290000|2022-04-18 14:31:30|1354.27|1337.17|1354.27|1337.17|1354.27|1337.17|1354.25|1337.15|8
1650292300000|2022-04-18 14:31:40|1354.05|1336.95|1354.19|1337.09|1354.19|1337.09|1354.05|1336.95|5
1650292310000|2022-04-18 14:31:50|1354.21|1337.11|1354.07|1336.97|1354.26|1337.16|1354.07|1336.97|11
1650292320000|2022-04-18 14:32:00|1354.22|1337.12|1354.27|1337.17|1354.72|1337.62|1354.19|1337.09|18
1650292330000|2022-04-18 14:32:10|1354.26|1337.16|1354.26|1337.16|1354.45|1337.35|1354.24|1337.14|11
1650292340000|2022-04-18 14:32:20|1354.23|1337.13|1354.31|1337.21|1354.48|1337.38|1354.23|1337.13|15
1650292350000|2022-04-18 14:32:30|1354.32|1337.22|1354.31|1337.21|1354.32|1337.22|1354.28|1337.18|9
1650292360000|2022-04-18 14:32:40|1354.29|1337.19|1354.11|1337.01|1354.3|1337.2|1354.11|1337.01|12
1650292370000|2022-04-18 14:32:50|1354.1|1337|1354.14|1337.04|1354.15|1337.05|1354.1|1337|9
1650292380000|2022-04-18 14:33:00|1354.12|1337.02|1353.62|1336.52|1354.22|1337.12|1353.55|1336.45|18
1650292390000|2022-04-18 14:33:10|1353.68|1336.58|1353.24|1336.14|1353.68|1336.58|1353.21|1336.11|11
1650292400000|2022-04-18 14:33:20|1353.22|1336.12|1353.14|1336.04|1353.22|1336.12|1353.08|1335.98|10
1650292410000|2022-04-18 14:33:30|1353.13|1336.03|1353.06|1335.96|1353.16|1336.06|1353.06|1335.96|14
1650292420000|2022-04-18 14:33:40|1353.01|1335.91|1353.04|1335.94|1353.05|1335.95|1353.01|1335.91|4
1650292430000|2022-04-18 14:33:50|1353.1|1336|1353.01|1335.91|1353.1|1336|1353|1335.9|7
1650292440000|2022-04-18 14:34:00|1353|1335.9|1352.97|1335.87|1353|1335.9|1352.97|1335.87|7
1650292450000|2022-04-18 14:34:10|1353.01|1335.91|1352.92|1335.82|1353.03|1335.93|1352.92|1335.82|7
1650292460000|2022-04-18 14:34:20|1352.56|1335.46|1352.58|1335.48|1352.58|1335.48|1352.44|1335.34|10
1650292470000|2022-04-18 14:34:30|1352.6|1335.5|1352.47|1335.37|1352.6|1335.5|1352.42|1335.32|14
1650292480000|2022-04-18 14:34:40|1352.46|1335.36|1352.11|1335.01|1352.58|1335.48|1352.11|1335.01|7
1650292490000|2022-04-18 14:34:50|1352.19|1335.09|1352.17|1335.07|1352.22|1335.12|1352.17|1335.07|8
1650292500000|2022-04-18 14:35:00|1352.2|1335.1|1352.21|1335.11|1352.3|1335.2|1352.17|1335.07|7
1650292510000|2022-04-18 14:35:10|1352.3|1335.2|1352.14|1335.04|1352.3|1335.2|1352.01|1334.91|16
1650292520000|2022-04-18 14:35:20|1352.11|1335.01|1351.19|1334.09|1352.11|1335.01|1351.19|1334.09|19
1650292530000|2022-04-18 14:35:30|1351.18|1334.08|1351.14|1334.04|1351.18|1334.08|1351.14|1334.04|3
1650292540000|2022-04-18 14:35:40|1351.19|1334.09|1350.75|1333.65|1351.19|1334.09|1350.75|1333.65|19
1650292550000|2022-04-18 14:35:50|1350.77|1333.67|1350.57|1333.47|1350.77|1333.67|1350.57|1333.47|4
1650292560000|2022-04-18 14:36:00|1350.68|1333.58|1351.19|1334.09|1351.24|1334.14|1350.59|1333.49|12
1650292570000|2022-04-18 14:36:10|1351.14|1334.04|1351.2|1334.1|1351.32|1334.22|1351.11|1334.01|8
1650292580000|2022-04-18 14:36:20|1351.22|1334.12|1351.1|1334|1351.22|1334.12|1350.92|1333.82|13
1650292590000|2022-04-18 14:36:30|1351.05|1333.95|1350.61|1333.51|1351.06|1333.96|1350.61|1333.51|9
1650292600000|2022-04-18 14:36:40|1350.77|1333.67|1350.48|1333.38|1350.92|1333.82|1350.48|1333.38|9
1650292610000|2022-04-18 14:36:50|1350.5|1333.4|1350.52|1333.42|1350.52|1333.42|1350.49|1333.39|4
1650292620000|2022-04-18 14:37:00|1350.57|1333.47|1350.75|1333.65|1350.75|1333.65|1350.08|1332.98|8
1650292630000|2022-04-18 14:37:10|1350.73|1333.63|1349.99|1332.89|1350.85|1333.75|1349.92|1332.82|22
1650292640000|2022-04-18 14:37:20|1350.01|1332.91|1350.17|1333.07|1350.17|1333.07|1350|1332.9|6
1650292650000|2022-04-18 14:37:30|1350.15|1333.05|1350.13|1333.03|1350.17|1333.07|1350.13|1333.03|6
1650292660000|2022-04-18 14:37:40|1350.15|1333.05|1350.17|1333.07|1350.17|1333.07|1350.15|1333.05|4
1650292670000|2022-04-18 14:37:50|1350.15|1333.05|1350.23|1333.13|1350.28|1333.18|1350.15|1333.05|3
1650292680000|2022-04-18 14:38:00|1350.24|1333.14|1350.26|1333.16|1350.29|1333.19|1350.21|1333.11|5
1650292690000|2022-04-18 14:38:10|1350.21|1333.11|1350.29|1333.19|1350.77|1333.67|1350.21|1333.11|16
1650292700000|2022-04-18 14:38:20|1350.5|1333.4|1350.42|1333.32|1350.5|1333.4|1350.42|1333.32|2
1650292710000|2022-04-18 14:38:30|1350.52|1333.42|1350.42|1333.32|1350.66|1333.56|1350.22|1333.12|9
1650292720000|2022-04-18 14:38:40|1350.39|1333.29|1350.75|1333.65|1350.81|1333.71|1350.39|1333.29|11
1650292730000|2022-04-18 14:38:50|1350.74|1333.64|1350.3|1333.2|1350.79|1333.69|1350.3|1333.2|13
1650292740000|2022-04-18 14:39:00|1350.28|1333.18|1350.18|1333.08|1350.32|1333.22|1350.18|1333.08|16
1650292750000|2022-04-18 14:39:10|1350.19|1333.09|1349.39|1332.29|1350.19|1333.09|1349.39|1332.29|14
1650292760000|2022-04-18 14:39:20|1349.41|1332.31|1349.9|1332.8|1350.08|1332.98|1349.41|1332.31|16
1650292770000|2022-04-18 14:39:30|1350.09|1332.99|1349.66|1332.56|1350.09|1332.99|1349.66|1332.56|7
1650292780000|2022-04-18 14:39:40|1349.38|1332.28|1349.84|1332.74|1349.84|1332.74|1349.38|1332.28|6
1650292790000|2022-04-18 14:39:50|1349.87|1332.77|1349.94|1332.84|1350|1332.9|1349.87|1332.77|6
1650292800000|2022-04-18 14:40:00|1349.95|1332.85|1351.04|1333.94|1351.04|1333.94|1349.91|1332.81|21
1650292810000|2022-04-18 14:40:10|1350.81|1333.71|1351.17|1334.07|1351.28|1334.18|1350.61|1333.51|11
1650292820000|2022-04-18 14:40:20|1350.96|1333.86|1351.36|1334.26|1351.64|1334.54|1350.96|1333.86|13
1650292830000|2022-04-18 14:40:30|1351.25|1334.15|1351.12|1334.02|1351.28|1334.18|1351.12|1334.02|5
1650292840000|2022-04-18 14:40:40|1350.67|1333.57|1350.68|1333.58|1350.69|1333.59|1350.64|1333.54|4
1650292850000|2022-04-18 14:40:50|1350.43|1333.33|1349.77|1332.67|1350.54|1333.44|1349.77|1332.67|7
1650292860000|2022-04-18 14:41:00|1349.82|1332.72|1349.99|1332.89|1350.04|1332.94|1349.54|1332.44|8
1650292870000|2022-04-18 14:41:10|1349.97|1332.87|1349.9|1332.8|1349.97|1332.87|1349.9|1332.8|6
1650292890000|2022-04-18 14:41:30|1349.91|1332.81|1349.97|1332.87|1349.97|1332.87|1349.91|1332.81|2
1650292900000|2022-04-18 14:41:40|1350.05|1332.95|1350.08|1332.98|1350.08|1332.98|1349.99|1332.89|3
1650292910000|2022-04-18 14:41:50|1349.99|1332.89|1349.99|1332.89|1349.99|1332.89|1349.99|1332.89|1
1650292920000|2022-04-18 14:42:00|1350.05|1332.95|1350.86|1333.76|1350.98|1333.88|1349.98|1332.88|13
1650292930000|2022-04-18 14:42:10|1350.88|1333.78|1351.06|1333.96|1351.19|1334.09|1350.84|1333.74|15
1650292940000|2022-04-18 14:42:20|1351.07|1333.97|1351.07|1333.97|1351.08|1333.98|1351.05|1333.95|6
1650292950000|2022-04-18 14:42:30|1351.06|1333.96|1351.04|1333.94|1351.07|1333.97|1351.04|1333.94|4
1650292960000|2022-04-18 14:42:40|1351.15|1334.05|1351.15|1334.05|1351.17|1334.07|1351.15|1334.05|5
1650292970000|2022-04-18 14:42:50|1351.16|1334.06|1351.01|1333.91|1351.17|1334.07|1351.01|1333.91|4
1650292990000|2022-04-18 14:43:10|1350.73|1333.63|1350.87|1333.77|1350.87|1333.77|1350.68|1333.58|8
1650293000000|2022-04-18 14:43:20|1350.84|1333.74|1350.83|1333.73|1350.84|1333.74|1350.76|1333.66|11
1650293010000|2022-04-18 14:43:30|1350.85|1333.75|1350.47|1333.37|1350.85|1333.75|1350.28|1333.18|11
1650293020000|2022-04-18 14:43:40|1350.34|1333.24|1350.31|1333.21|1350.34|1333.24|1350.31|1333.21|2
1650293030000|2022-04-18 14:43:50|1350|1332.9|1350.01|1332.91|1350.21|1333.11|1349.96|1332.86|6
1650293040000|2022-04-18 14:44:00|1350|1332.9|1350.03|1332.93|1350.04|1332.94|1349.99|1332.89|10
1650293050000|2022-04-18 14:44:10|1350.02|1332.92|1350.04|1332.94|1350.04|1332.94|1350.01|1332.91|4
1650293060000|2022-04-18 14:44:20|1350.05|1332.95|1350.05|1332.95|1350.05|1332.95|1350.04|1332.94|3
1650293070000|2022-04-18 14:44:30|1350.07|1332.97|1350.13|1333.03|1350.17|1333.07|1350.07|1332.97|6
1650293080000|2022-04-18 14:44:40|1350.15|1333.05|1350.15|1333.05|1350.18|1333.08|1350.15|1333.05|3
1650293090000|2022-04-18 14:44:50|1350.13|1333.03|1351.41|1334.31|1351.57|1334.47|1350.13|1333.03|21
1650293100000|2022-04-18 14:45:00|1351.95|1334.85|1352.57|1335.47|1352.68|1335.58|1351.91|1334.81|14
1650293110000|2022-04-18 14:45:10|1352.61|1335.51|1352.19|1335.09|1352.89|1335.79|1352.19|1335.09|10
1650293120000|2022-04-18 14:45:20|1351.88|1334.78|1351.82|1334.72|1352.06|1334.96|1351.79|1334.69|10
1650293130000|2022-04-18 14:45:30|1351.73|1334.63|1351.17|1334.07|1351.73|1334.63|1350.56|1333.46|13
1650293140000|2022-04-18 14:45:40|1351.2|1334.1|1350.67|1333.57|1351.2|1334.1|1350.67|1333.57|23
1650293150000|2022-04-18 14:45:50|1350.7|1333.6|1350.52|1333.42|1350.7|1333.6|1350.21|1333.11|8
1650293160000|2022-04-18 14:46:00|1350.19|1333.09|1350.25|1333.15|1350.43|1333.33|1350.19|1333.09|4
1650293170000|2022-04-18 14:46:10|1350.22|1333.12|1350.24|1333.14|1350.25|1333.15|1350.21|1333.11|9
1650293180000|2022-04-18 14:46:20|1350.3|1333.2|1350.82|1333.72|1350.82|1333.72|1350.23|1333.13|12
1650293190000|2022-04-18 14:46:30|1350.71|1333.61|1350.68|1333.58|1350.76|1333.66|1350.63|1333.53|14
1650293200000|2022-04-18 14:46:40|1350.79|1333.69|1350.74|1333.64|1350.88|1333.78|1350.74|1333.64|11
1650293210000|2022-04-18 14:46:50|1350.79|1333.69|1350.78|1333.68|1350.84|1333.74|1350.71|1333.61|7
1650293220000|2022-04-18 14:47:00|1350.72|1333.62|1351.14|1334.04|1351.42|1334.32|1350.72|1333.62|10
1650293230000|2022-04-18 14:47:10|1351.16|1334.06|1350.76|1333.66|1351.19|1334.09|1350.76|1333.66|7
1650293240000|2022-04-18 14:47:20|1350.65|1333.55|1350.65|1333.55|1350.78|1333.68|1350.52|1333.42|8
1650293250000|2022-04-18 14:47:30|1350.64|1333.54|1350.91|1333.81|1350.92|1333.82|1350.51|1333.41|9
1650293260000|2022-04-18 14:47:40|1350.9|1333.8|1350.9|1333.8|1350.92|1333.82|1350.9|1333.8|3
1650293290000|2022-04-18 14:48:10|1350.96|1333.86|1350.19|1333.09|1351.05|1333.95|1350.19|1333.09|21
1650293300000|2022-04-18 14:48:20|1350.12|1333.02|1350.11|1333.01|1350.12|1333.02|1350.11|1333.01|2
1650293310000|2022-04-18 14:48:30|1350.1|1333|1350.24|1333.14|1350.24|1333.14|1350.1|1333|5
1650293320000|2022-04-18 14:48:40|1350.17|1333.07|1350.22|1333.12|1350.3|1333.2|1350.15|1333.05|6
1650293330000|2022-04-18 14:48:50|1350.21|1333.11|1350.11|1333.01|1350.21|1333.11|1350.11|1333.01|3
1650293340000|2022-04-18 14:49:00|1350.1|1333|1350.15|1333.05|1350.15|1333.05|1350.1|1333|4
1650293350000|2022-04-18 14:49:10|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1
1650293360000|2022-04-18 14:49:20|1350.13|1333.03|1350.12|1333.02|1350.13|1333.03|1350.12|1333.02|2
1650293370000|2022-04-18 14:49:30|1350.14|1333.04|1350.14|1333.04|1350.18|1333.08|1350.14|1333.04|3
1650293380000|2022-04-18 14:49:40|1350.2|1333.1|1350.2|1333.1|1350.2|1333.1|1350.2|1333.1|1
1650293390000|2022-04-18 14:49:50|1350.15|1333.05|1350.15|1333.05|1350.15|1333.05|1350.15|1333.05|1
1650293400000|2022-04-18 14:50:00|1350.16|1333.06|1350.2|1333.1|1350.2|1333.1|1350.16|1333.06|3
1650293410000|2022-04-18 14:50:10|1350.21|1333.11|1350.72|1333.62|1350.72|1333.62|1350.21|1333.11|4
1650293420000|2022-04-18 14:50:20|1350.74|1333.64|1350.82|1333.72|1350.86|1333.76|1350.65|1333.55|11
1650293430000|2022-04-18 14:50:30|1350.7|1333.6|1350.72|1333.62|1350.72|1333.62|1350.7|1333.6|2
1650293440000|2022-04-18 14:50:40|1350.8|1333.7|1350.72|1333.62|1350.84|1333.74|1350.72|1333.62|3
1650293450000|2022-04-18 14:50:50|1351.05|1333.95|1350.86|1333.76|1351.18|1334.08|1350.86|1333.76|11
1650293460000|2022-04-18 14:51:00|1351.15|1334.05|1350.83|1333.73|1351.15|1334.05|1350.71|1333.61|11
1650293470000|2022-04-18 14:51:10|1350.93|1333.83|1350.86|1333.76|1350.93|1333.83|1350.74|1333.64|13
1650293480000|2022-04-18 14:51:20|1350.89|1333.79|1350.65|1333.55|1350.89|1333.79|1350.65|1333.55|11
1650293490000|2022-04-18 14:51:30|1350.58|1333.48|1349.18|1332.08|1350.73|1333.63|1349.1|1332|18
1650293500000|2022-04-18 14:51:40|1349.1|1332|1348.47|1331.37|1349.13|1332.03|1348.47|1331.37|17
1650293510000|2022-04-18 14:51:50|1348.32|1331.22|1348.38|1331.28|1348.38|1331.28|1348.32|1331.22|2
1650293520000|2022-04-18 14:52:00|1348.56|1331.46|1348.13|1331.03|1348.73|1331.63|1348.13|1331.03|9
1650293530000|2022-04-18 14:52:10|1348.22|1331.12|1348.37|1331.27|1348.52|1331.42|1348.14|1331.04|8
1650293540000|2022-04-18 14:52:20|1348.4|1331.3|1348.28|1331.18|1348.4|1331.3|1348.28|1331.18|2
1650293560000|2022-04-18 14:52:40|1348.43|1331.33|1348.43|1331.33|1348.43|1331.33|1348.43|1331.33|1
1650293570000|2022-04-18 14:52:50|1348.53|1331.43|1348.39|1331.29|1348.53|1331.43|1348.25|1331.15|4
1650293580000|2022-04-18 14:53:00|1348.53|1331.43|1348.25|1331.15|1348.53|1331.43|1348.25|1331.15|9
1650293590000|2022-04-18 14:53:10|1348.33|1331.23|1348.29|1331.19|1348.37|1331.27|1348.18|1331.08|6
1650293600000|2022-04-18 14:53:20|1348.31|1331.21|1348.3|1331.2|1348.36|1331.26|1348.28|1331.18|10
1650293610000|2022-04-18 14:53:30|1348.28|1331.18|1348.27|1331.17|1348.44|1331.34|1348.27|1331.17|11
1650293620000|2022-04-18 14:53:40|1348.39|1331.29|1348.26|1331.16|1348.39|1331.29|1348.26|1331.16|6
1650293630000|2022-04-18 14:53:50|1348.25|1331.15|1348.31|1331.21|1348.31|1331.21|1348.17|1331.07|5
1650293640000|2022-04-18 14:54:00|1348.1|1331|1347.65|1330.55|1348.13|1331.03|1347.45|1330.35|11
1650293650000|2022-04-18 14:54:10|1347.66|1330.56|1347.52|1330.42|1347.74|1330.64|1347.52|1330.42|13
1650293660000|2022-04-18 14:54:20|1347.73|1330.63|1346.18|1329.08|1347.73|1330.63|1346.05|1328.95|18
1650293670000|2022-04-18 14:54:30|1346.2|1329.1|1346.22|1329.12|1346.22|1329.12|1346.17|1329.07|9
1650293680000|2022-04-18 14:54:40|1346.36|1329.26|1345.14|1328.04|1346.38|1329.28|1345.12|1328.02|15
1650293690000|2022-04-18 14:54:50|1345.13|1328.03|1344.16|1327.06|1345.13|1328.03|1344.16|1327.06|17
1650293700000|2022-04-18 14:55:00|1344.18|1327.08|1344.14|1327.04|1344.18|1327.08|1344.14|1327.04|2
1650293710000|2022-04-18 14:55:10|1344.21|1327.11|1344.01|1326.91|1344.23|1327.13|1344.01|1326.91|16
1650293720000|2022-04-18 14:55:20|1344|1326.9|1343.98|1326.88|1344.24|1327.14|1343.98|1326.88|19
1650293730000|2022-04-18 14:55:30|1344.17|1327.07|1343.95|1326.85|1344.17|1327.07|1343.95|1326.85|12
1650293740000|2022-04-18 14:55:40|1343.94|1326.84|1343.39|1326.29|1343.98|1326.88|1343.39|1326.29|8
1650293750000|2022-04-18 14:55:50|1343.34|1326.24|1343.42|1326.32|1343.48|1326.38|1343.34|1326.24|10
1650293760000|2022-04-18 14:56:00|1343.47|1326.37|1343.45|1326.35|1343.49|1326.39|1343.42|1326.32|10
1650293770000|2022-04-18 14:56:10|1343.46|1326.36|1343.46|1326.36|1343.49|1326.39|1343.45|1326.35|5
1650293780000|2022-04-18 14:56:20|1343.5|1326.4|1343.55|1326.45|1343.62|1326.52|1343.47|1326.37|18
1650293790000|2022-04-18 14:56:30|1343.54|1326.44|1343.53|1326.43|1343.62|1326.52|1343.53|1326.43|12
1650293800000|2022-04-18 14:56:40|1343.52|1326.42|1343.64|1326.54|1343.67|1326.57|1343.4|1326.3|12
1650293820000|2022-04-18 14:57:00|1343.63|1326.53|1343.5|1326.4|1343.7|1326.6|1343.5|1326.4|3
1650293830000|2022-04-18 14:57:10|1343.52|1326.42|1343.52|1326.42|1343.52|1326.42|1343.5|1326.4|3
1650293840000|2022-04-18 14:57:20|1343.5|1326.4|1343.48|1326.38|1343.52|1326.42|1343.48|1326.38|5
1650293850000|2022-04-18 14:57:30|1343.49|1326.39|1343.77|1326.67|1343.77|1326.67|1343.48|1326.38|6
1650293860000|2022-04-18 14:57:40|1343.76|1326.66|1343.46|1326.36|1343.76|1326.66|1343.4|1326.3|8
1650293870000|2022-04-18 14:57:50|1343.29|1326.19|1343.42|1326.32|1343.63|1326.53|1343.29|1326.19|13
1650293880000|2022-04-18 14:58:00|1343.44|1326.34|1343.42|1326.32|1343.44|1326.34|1343.42|1326.32|3
1650293890000|2022-04-18 14:58:10|1343.46|1326.36|1343.56|1326.46|1343.56|1326.46|1343.46|1326.36|3
1650293900000|2022-04-18 14:58:20|1343.55|1326.45|1343.54|1326.44|1343.56|1326.46|1343.54|1326.44|8
1650293910000|2022-04-18 14:58:30|1343.42|1326.32|1343.32|1326.22|1343.47|1326.37|1343.32|1326.22|4
1650293920000|2022-04-18 14:58:40|1343.36|1326.26|1343.27|1326.17|1343.64|1326.54|1343.22|1326.12|17
1650293930000|2022-04-18 14:58:50|1343.34|1326.24|1343.38|1326.28|1343.38|1326.28|1343.34|1326.24|3
1650293940000|2022-04-18 14:59:00|1343.37|1326.27|1343.43|1326.33|1343.43|1326.33|1343.37|1326.27|4
1650293950000|2022-04-18 14:59:10|1343.41|1326.31|1343.39|1326.29|1343.41|1326.31|1343.39|1326.29|2
1650293960000|2022-04-18 14:59:20|1343.32|1326.22|1344.08|1326.98|1344.21|1327.11|1343.32|1326.22|10
1650293990000|2022-04-18 14:59:50|1344.33|1327.23|1344.16|1327.06|1344.33|1327.23|1344.16|1327.06|4
1650294000000|2022-04-18 15:00:00|1344.19|1327.09|1344.12|1327.02|1344.28|1327.18|1344.12|1327.02|5
1650294010000|2022-04-18 15:00:10|1343.61|1326.51|1343.98|1326.88|1344.11|1327.01|1343.53|1326.43|22
1650294020000|2022-04-18 15:00:20|1344.11|1327.01|1346.04|1328.94|1346.04|1328.94|1343.86|1326.76|28
1650294030000|2022-04-18 15:00:30|1345.69|1328.59|1344.9|1327.8|1345.83|1328.73|1344.87|1327.77|17
1650294040000|2022-04-18 15:00:40|1344.89|1327.79|1344.88|1327.78|1344.89|1327.79|1344.65|1327.55|8
1650294050000|2022-04-18 15:00:50|1344.82|1327.72|1344.29|1327.19|1344.82|1327.72|1344.28|1327.18|11
1650294060000|2022-04-18 15:01:00|1344.28|1327.18|1344.19|1327.09|1344.28|1327.18|1344.09|1326.99|20
1650294070000|2022-04-18 15:01:10|1344.18|1327.08|1343.94|1326.84|1344.24|1327.14|1343.94|1326.84|18
1650294080000|2022-04-18 15:01:20|1343.93|1326.83|1339.04|1321.94|1343.93|1326.83|1339.04|1321.94|29
1650294090000|2022-04-18 15:01:30|1339.29|1322.19|1340.35|1323.25|1340.35|1323.25|1339.22|1322.12|23
1650294100000|2022-04-18 15:01:40|1340.33|1323.23|1340.36|1323.26|1340.51|1323.41|1340.31|1323.21|16
1650294110000|2022-04-18 15:01:50|1340.26|1323.16|1340.39|1323.29|1340.39|1323.29|1340.22|1323.12|7
1650294120000|2022-04-18 15:02:00|1340.54|1323.44|1341.01|1323.91|1341.02|1323.92|1340.45|1323.35|7
1650294130000|2022-04-18 15:02:10|1341.03|1323.93|1341.31|1324.21|1341.67|1324.57|1340.99|1323.89|20
1650294140000|2022-04-18 15:02:20|1341.32|1324.22|1341.03|1323.93|1341.38|1324.28|1341.01|1323.91|13
1650294150000|2022-04-18 15:02:30|1341.02|1323.92|1341.12|1324.02|1341.12|1324.02|1340.99|1323.89|6
1650294160000|2022-04-18 15:02:40|1341.1|1324|1341.17|1324.07|1341.3|1324.2|1341.1|1324|12
1650294170000|2022-04-18 15:02:50|1341.19|1324.09|1341.24|1324.14|1341.3|1324.2|1341.19|1324.09|13
1650294180000|2022-04-18 15:03:00|1341.21|1324.11|1341.29|1324.19|1341.29|1324.19|1341.18|1324.08|7
1650294190000|2022-04-18 15:03:10|1341.28|1324.18|1341.25|1324.15|1341.33|1324.23|1341.25|1324.15|13
1650294200000|2022-04-18 15:03:20|1341.26|1324.16|1341.33|1324.23|1341.34|1324.24|1341.24|1324.14|8
1650294210000|2022-04-18 15:03:30|1341.34|1324.24|1341.84|1324.74|1341.96|1324.86|1341.32|1324.22|12
1650294220000|2022-04-18 15:03:40|1341.85|1324.75|1341.41|1324.31|1342|1324.9|1341.29|1324.19|13
1650294230000|2022-04-18 15:03:50|1341.42|1324.32|1341.36|1324.26|1341.53|1324.43|1341.3|1324.2|8
1650294240000|2022-04-18 15:04:00|1341.37|1324.27|1342.15|1325.05|1342.15|1325.05|1341.34|1324.24|20
1650294250000|2022-04-18 15:04:10|1342.12|1325.02|1342.29|1325.19|1342.29|1325.19|1342.12|1325.02|14
1650294260000|2022-04-18 15:04:20|1342.39|1325.29|1342.3|1325.2|1342.45|1325.35|1342.12|1325.02|17
1650294270000|2022-04-18 15:04:30|1342.21|1325.11|1341.83|1324.73|1342.21|1325.11|1341.8|1324.7|6
1650294280000|2022-04-18 15:04:40|1341.63|1324.53|1341.65|1324.55|1341.65|1324.55|1341.63|1324.53|2
1650294300000|2022-04-18 15:05:00|1341.75|1324.65|1341.69|1324.59|1341.75|1324.65|1341.62|1324.52|7
1650294310000|2022-04-18 15:05:10|1341.66|1324.56|1341.92|1324.82|1341.92|1324.82|1341.49|1324.39|6
1650294320000|2022-04-18 15:05:20|1341.97|1324.87|1341.97|1324.87|1341.97|1324.87|1341.97|1324.87|1
1650294330000|2022-04-18 15:05:30|1342.33|1325.23|1342.33|1325.23|1342.33|1325.23|1342.32|1325.22|3
1650294340000|2022-04-18 15:05:40|1342.32|1325.22|1342.02|1324.92|1342.32|1325.22|1341.92|1324.82|7
1650294370000|2022-04-18 15:06:10|1342.01|1324.91|1342.06|1324.96|1342.07|1324.97|1342.01|1324.91|5
1650294380000|2022-04-18 15:06:20|1342.1|1325|1342.13|1325.03|1342.13|1325.03|1342.1|1325|2
1650294390000|2022-04-18 15:06:30|1342.14|1325.04|1342.04|1324.94|1342.14|1325.04|1342.04|1324.94|4
1650294400000|2022-04-18 15:06:40|1342.06|1324.96|1342.09|1324.99|1342.11|1325.01|1341.98|1324.88|7
1650294410000|2022-04-18 15:06:50|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650294420000|2022-04-18 15:07:00|1342.34|1325.24|1342.42|1325.32|1342.54|1325.44|1342.34|1325.24|19
1650294430000|2022-04-18 15:07:10|1342.2|1325.1|1342.18|1325.08|1342.2|1325.1|1342.18|1325.08|9
1650294440000|2022-04-18 15:07:20|1342.22|1325.12|1342.2|1325.1|1342.22|1325.12|1342.2|1325.1|5
1650294450000|2022-04-18 15:07:30|1342.22|1325.12|1342.07|1324.97|1342.22|1325.12|1342.07|1324.97|3
1650294460000|2022-04-18 15:07:40|1342.15|1325.05|1342.15|1325.05|1342.15|1325.05|1342.15|1325.05|1
1650294470000|2022-04-18 15:07:50|1342.17|1325.07|1341.39|1324.29|1342.24|1325.14|1341.39|1324.29|13
1650294480000|2022-04-18 15:08:00|1341.51|1324.41|1341.41|1324.31|1341.54|1324.44|1341.4|1324.3|6
1650294490000|2022-04-18 15:08:10|1341.5|1324.4|1341.99|1324.89|1342.01|1324.91|1341.3|1324.2|9
1650294510000|2022-04-18 15:08:30|1342|1324.9|1342|1324.9|1342|1324.9|1342|1324.9|1
1650294520000|2022-04-18 15:08:40|1342.04|1324.94|1342.18|1325.08|1342.18|1325.08|1342.04|1324.94|4
1650294530000|2022-04-18 15:08:50|1342.22|1325.12|1342.25|1325.15|1342.3|1325.2|1342.18|1325.08|8
1650294540000|2022-04-18 15:09:00|1342.2|1325.1|1342.25|1325.15|1342.25|1325.15|1342.2|1325.1|4
1650294550000|2022-04-18 15:09:10|1342.19|1325.09|1342.19|1325.09|1342.19|1325.09|1342.19|1325.09|1
1650294560000|2022-04-18 15:09:20|1342.23|1325.13|1342.7|1325.6|1342.7|1325.6|1342.19|1325.09|6
1650294570000|2022-04-18 15:09:30|1342.78|1325.68|1343.06|1325.96|1343.06|1325.96|1342.72|1325.62|8
1650294580000|2022-04-18 15:09:40|1342.86|1325.76|1342.85|1325.75|1342.86|1325.76|1342.85|1325.75|2
1650294590000|2022-04-18 15:09:50|1342.86|1325.76|1342.82|1325.72|1342.88|1325.78|1342.82|1325.72|6
1650294600000|2022-04-18 15:10:00|1342.76|1325.66|1342.81|1325.71|1342.84|1325.74|1342.03|1324.93|23
1650294610000|2022-04-18 15:10:10|1342.82|1325.72|1342.79|1325.69|1342.82|1325.72|1342.7|1325.6|13
1650294620000|2022-04-18 15:10:20|1342.78|1325.68|1343.1|1326|1343.12|1326.02|1342.78|1325.68|6
1650294630000|2022-04-18 15:10:30|1343.15|1326.05|1343.14|1326.04|1343.15|1326.05|1343.12|1326.02|3
1650294640000|2022-04-18 15:10:40|1343.16|1326.06|1343.12|1326.02|1343.2|1326.1|1343.1|1326|6
1650294650000|2022-04-18 15:10:50|1343.34|1326.24|1344.06|1326.96|1344.06|1326.96|1343.28|1326.18|12
1650294660000|2022-04-18 15:11:00|1344.11|1327.01|1344.16|1327.06|1344.16|1327.06|1344.11|1327.01|2
1650294670000|2022-04-18 15:11:10|1344.03|1326.93|1344.03|1326.93|1344.03|1326.93|1344.03|1326.93|1
1650294680000|2022-04-18 15:11:20|1344|1326.9|1344.37|1327.27|1344.37|1327.27|1344|1326.9|3
1650294690000|2022-04-18 15:11:30|1344.36|1327.26|1344.21|1327.11|1344.37|1327.27|1344.2|1327.1|7
1650294700000|2022-04-18 15:11:40|1344.2|1327.1|1344.09|1326.99|1344.21|1327.11|1344.09|1326.99|6
1650294710000|2022-04-18 15:11:50|1344.17|1327.07|1344.23|1327.13|1344.23|1327.13|1344.17|1327.07|3
1650294720000|2022-04-18 15:12:00|1344.22|1327.12|1344.18|1327.08|1344.22|1327.12|1344.18|1327.08|3
1650294730000|2022-04-18 15:12:10|1344.07|1326.97|1343.56|1326.46|1344.07|1326.97|1343.52|1326.42|8
1650294740000|2022-04-18 15:12:20|1343.55|1326.45|1343.01|1325.91|1343.55|1326.45|1342.7|1325.6|23
1650294750000|2022-04-18 15:12:30|1343.1|1326|1343.92|1326.82|1343.92|1326.82|1343.1|1326|13
1650294760000|2022-04-18 15:12:40|1343.94|1326.84|1344.26|1327.16|1344.28|1327.18|1343.94|1326.84|8
1650294770000|2022-04-18 15:12:50|1344.27|1327.17|1344.09|1326.99|1344.28|1327.18|1344.09|1326.99|10
1650294780000|2022-04-18 15:13:00|1344.08|1326.98|1344.09|1326.99|1344.24|1327.14|1344.08|1326.98|13
1650294790000|2022-04-18 15:13:10|1344.15|1327.05|1344.15|1327.05|1344.15|1327.05|1344.14|1327.04|7
1650294800000|2022-04-18 15:13:20|1344.14|1327.04|1344.15|1327.05|1344.15|1327.05|1344.09|1326.99|9
1650294810000|2022-04-18 15:13:30|1344.14|1327.04|1344.15|1327.05|1344.15|1327.05|1344.14|1327.04|4
1650294820000|2022-04-18 15:13:40|1344.14|1327.04|1343.7|1326.6|1344.14|1327.04|1343.54|1326.44|10
1650294830000|2022-04-18 15:13:50|1343.71|1326.61|1343.39|1326.29|1343.75|1326.65|1343.39|1326.29|6
1650294840000|2022-04-18 15:14:00|1343.4|1326.3|1344.09|1326.99|1344.09|1326.99|1343.4|1326.3|4
1650294850000|2022-04-18 15:14:10|1344.19|1327.09|1344.13|1327.03|1344.19|1327.09|1344.13|1327.03|2
1650294870000|2022-04-18 15:14:30|1344.23|1327.13|1344.01|1326.91|1344.23|1327.13|1343.96|1326.86|5
1650294880000|2022-04-18 15:14:40|1343.96|1326.86|1344.01|1326.91|1344.01|1326.91|1343.96|1326.86|2
1650294890000|2022-04-18 15:14:50|1344.04|1326.94|1343.33|1326.23|1344.04|1326.94|1343.24|1326.14|13
1650294900000|2022-04-18 15:15:00|1343.35|1326.25|1342.21|1325.11|1343.35|1326.25|1342.14|1325.04|18
1650294910000|2022-04-18 15:15:10|1342.42|1325.32|1343.45|1326.35|1343.45|1326.35|1342.42|1325.32|13
1650294920000|2022-04-18 15:15:20|1343.5|1326.4|1343.08|1325.98|1343.5|1326.4|1343.08|1325.98|6
1650294930000|2022-04-18 15:15:30|1343.12|1326.02|1343.18|1326.08|1343.18|1326.08|1343.07|1325.97|7
1650294940000|2022-04-18 15:15:40|1343.17|1326.07|1343.07|1325.97|1343.17|1326.07|1343.07|1325.97|3
1650294950000|2022-04-18 15:15:50|1343.06|1325.96|1342.83|1325.73|1343.07|1325.97|1342.75|1325.65|18
1650294960000|2022-04-18 15:16:00|1342.82|1325.72|1342.9|1325.8|1342.9|1325.8|1342.75|1325.65|9
1650294970000|2022-04-18 15:16:10|1342.89|1325.79|1342.71|1325.61|1342.93|1325.83|1342.71|1325.61|8
1650294980000|2022-04-18 15:16:20|1342.7|1325.6|1342.76|1325.66|1342.84|1325.74|1342.52|1325.42|18
1650294990000|2022-04-18 15:16:30|1342.49|1325.39|1342.34|1325.24|1342.52|1325.42|1342.32|1325.22|15
1650295000000|2022-04-18 15:16:40|1342.41|1325.31|1342.3|1325.2|1342.41|1325.31|1342.18|1325.08|13
1650295010000|2022-04-18 15:16:50|1342.29|1325.19|1342.24|1325.14|1342.31|1325.21|1342.24|1325.14|4
1650295020000|2022-04-18 15:17:00|1342.26|1325.16|1342.08|1324.98|1342.26|1325.16|1341.98|1324.88|16
1650295030000|2022-04-18 15:17:10|1342.07|1324.97|1341.53|1324.43|1342.07|1324.97|1341.53|1324.43|8
1650295040000|2022-04-18 15:17:20|1341.63|1324.53|1341.33|1324.23|1341.63|1324.53|1341.33|1324.23|2
1650295050000|2022-04-18 15:17:30|1341.36|1324.26|1341.23|1324.13|1341.37|1324.27|1341.12|1324.02|10
1650295060000|2022-04-18 15:17:40|1341.08|1323.98|1340.53|1323.43|1341.08|1323.98|1340.53|1323.43|17
1650295070000|2022-04-18 15:17:50|1340.61|1323.51|1340.23|1323.13|1340.61|1323.51|1340.02|1322.92|17
1650295080000|2022-04-18 15:18:00|1340.12|1323.02|1339.55|1322.45|1340.12|1323.02|1339.54|1322.44|11
1650295090000|2022-04-18 15:18:10|1339.54|1322.44|1339.69|1322.59|1339.73|1322.63|1339.53|1322.43|9
1650295100000|2022-04-18 15:18:20|1339.7|1322.6|1340.01|1322.91|1340.01|1322.91|1339.65|1322.55|13
1650295110000|2022-04-18 15:18:30|1339.99|1322.89|1339.53|1322.43|1339.99|1322.89|1339.5|1322.4|13
1650295120000|2022-04-18 15:18:40|1339.5|1322.4|1339.47|1322.37|1339.55|1322.45|1339.34|1322.24|13
1650295130000|2022-04-18 15:18:50|1339.45|1322.35|1339.57|1322.47|1339.59|1322.49|1339.28|1322.18|14
1650295140000|2022-04-18 15:19:00|1339.56|1322.46|1339.42|1322.32|1339.68|1322.58|1339.42|1322.32|21
1650295150000|2022-04-18 15:19:10|1339.41|1322.31|1339.37|1322.27|1339.43|1322.33|1339.35|1322.25|9
1650295160000|2022-04-18 15:19:20|1339.35|1322.25|1339.5|1322.4|1339.5|1322.4|1339.29|1322.19|7
1650295170000|2022-04-18 15:19:30|1339.48|1322.38|1339.66|1322.56|1339.76|1322.66|1339.45|1322.35|12
1650295180000|2022-04-18 15:19:40|1339.64|1322.54|1339.64|1322.54|1339.69|1322.59|1339.5|1322.4|5
1650295190000|2022-04-18 15:19:50|1339.63|1322.53|1339.65|1322.55|1339.65|1322.55|1339.63|1322.53|2
1650295200000|2022-04-18 15:20:00|1339.62|1322.52|1340.05|1322.95|1340.05|1322.95|1339.47|1322.37|6
1650295210000|2022-04-18 15:20:10|1340.04|1322.94|1340.07|1322.97|1340.07|1322.97|1340.04|1322.94|2
1650295220000|2022-04-18 15:20:20|1340.05|1322.95|1340.1|1323|1340.1|1323|1340.04|1322.94|3
1650295230000|2022-04-18 15:20:30|1340.09|1322.99|1340.09|1322.99|1340.09|1322.99|1340.09|1322.99|1
1650295240000|2022-04-18 15:20:40|1340.07|1322.97|1340.22|1323.12|1340.22|1323.12|1340.06|1322.96|4
1650295250000|2022-04-18 15:20:50|1340.19|1323.09|1340.18|1323.08|1340.19|1323.09|1340.17|1323.07|4
1650295260000|2022-04-18 15:21:00|1340.22|1323.12|1340.34|1323.24|1340.34|1323.24|1340.19|1323.09|7
1650295270000|2022-04-18 15:21:10|1340.31|1323.21|1340.31|1323.21|1340.31|1323.21|1340.31|1323.21|1
1650295280000|2022-04-18 15:21:20|1340.37|1323.27|1340.31|1323.21|1340.37|1323.27|1340.21|1323.11|3
1650295290000|2022-04-18 15:21:30|1340.35|1323.25|1340.33|1323.23|1340.35|1323.25|1340.19|1323.09|8
1650295300000|2022-04-18 15:21:40|1340.24|1323.14|1340.13|1323.03|1340.24|1323.14|1340.13|1323.03|4
1650295310000|2022-04-18 15:21:50|1340.15|1323.05|1340.01|1322.91|1340.16|1323.06|1340.01|1322.91|6
1650295320000|2022-04-18 15:22:00|1340|1322.9|1339.75|1322.65|1340|1322.9|1339.71|1322.61|11
1650295330000|2022-04-18 15:22:10|1339.73|1322.63|1339.71|1322.61|1339.76|1322.66|1339.71|1322.61|11
1650295340000|2022-04-18 15:22:20|1339.41|1322.31|1339.87|1322.77|1339.87|1322.77|1339.41|1322.31|4
1650295350000|2022-04-18 15:22:30|1339.88|1322.78|1339.88|1322.78|1339.88|1322.78|1339.88|1322.78|1
1650295360000|2022-04-18 15:22:40|1339.84|1322.74|1339.8|1322.7|1339.84|1322.74|1339.8|1322.7|3
1650295380000|2022-04-18 15:23:00|1339.61|1322.51|1339.59|1322.49|1339.76|1322.66|1339.59|1322.49|3
1650295390000|2022-04-18 15:23:10|1339.58|1322.48|1339.5|1322.4|1339.59|1322.49|1339.5|1322.4|5
1650295400000|2022-04-18 15:23:20|1339.67|1322.57|1339.15|1322.05|1339.67|1322.57|1339.15|1322.05|5
1650295410000|2022-04-18 15:23:30|1339.14|1322.04|1339.19|1322.09|1339.19|1322.09|1339.14|1322.04|2
1650295420000|2022-04-18 15:23:40|1339.25|1322.15|1338.35|1321.25|1339.25|1322.15|1338.35|1321.25|8
1650295430000|2022-04-18 15:23:50|1338.33|1321.23|1338.39|1321.29|1338.39|1321.29|1338.33|1321.23|5
1650295440000|2022-04-18 15:24:00|1338.21|1321.11|1337.24|1320.14|1338.21|1321.11|1337.24|1320.14|16
1650295450000|2022-04-18 15:24:10|1337.23|1320.13|1337.64|1320.54|1337.64|1320.54|1337.21|1320.11|15
1650295460000|2022-04-18 15:24:20|1337.65|1320.55|1337.47|1320.37|1337.66|1320.56|1337.31|1320.21|9
1650295470000|2022-04-18 15:24:30|1337.46|1320.36|1337.2|1320.1|1337.66|1320.56|1337.2|1320.1|8
1650295480000|2022-04-18 15:24:40|1337.35|1320.25|1337.26|1320.16|1337.35|1320.25|1337.23|1320.13|5
1650295490000|2022-04-18 15:24:50|1337.24|1320.14|1337.13|1320.03|1337.32|1320.22|1337.12|1320.02|11
1650295500000|2022-04-18 15:25:00|1337.11|1320.01|1336.93|1319.83|1337.11|1320.01|1336.93|1319.83|13
1650295510000|2022-04-18 15:25:10|1336.94|1319.84|1337.12|1320.02|1337.14|1320.04|1336.94|1319.84|10
1650295520000|2022-04-18 15:25:20|1337.13|1320.03|1337.33|1320.23|1337.33|1320.23|1337.1|1320|12
1650295530000|2022-04-18 15:25:30|1337.4|1320.3|1337.35|1320.25|1337.4|1320.3|1337.35|1320.25|4
1650295540000|2022-04-18 15:25:40|1337.39|1320.29|1338|1320.9|1338.01|1320.91|1337.34|1320.24|9
1650295550000|2022-04-18 15:25:50|1338.03|1320.93|1338.17|1321.07|1338.19|1321.09|1337.84|1320.74|11
1650295560000|2022-04-18 15:26:00|1338.22|1321.12|1339.01|1321.91|1339.01|1321.91|1338.21|1321.11|12
1650295570000|2022-04-18 15:26:10|1338.86|1321.76|1339.05|1321.95|1339.07|1321.97|1338.86|1321.76|6
1650295580000|2022-04-18 15:26:20|1339.14|1322.04|1339.15|1322.05|1339.15|1322.05|1339.14|1322.04|2
1650295590000|2022-04-18 15:26:30|1339.12|1322.02|1339.19|1322.09|1339.22|1322.12|1339.12|1322.02|3
1650295600000|2022-04-18 15:26:40|1339.15|1322.05|1339|1321.9|1339.15|1322.05|1338.87|1321.77|5
1650295610000|2022-04-18 15:26:50|1338.92|1321.82|1339|1321.9|1339.08|1321.98|1338.43|1321.33|14
1650295620000|2022-04-18 15:27:00|1338.9|1321.8|1338.39|1321.29|1338.9|1321.8|1338.3|1321.2|7
1650295630000|2022-04-18 15:27:10|1338.4|1321.3|1338.27|1321.17|1338.4|1321.3|1338.26|1321.16|10
1650295640000|2022-04-18 15:27:20|1338.26|1321.16|1338.45|1321.35|1338.53|1321.43|1338.25|1321.15|16
1650295650000|2022-04-18 15:27:30|1338.49|1321.39|1338.3|1321.2|1338.5|1321.4|1338.23|1321.13|18
1650295660000|2022-04-18 15:27:40|1338.26|1321.16|1337.47|1320.37|1338.26|1321.16|1337.43|1320.33|12
1650295670000|2022-04-18 15:27:50|1337.46|1320.36|1337.23|1320.13|1337.46|1320.36|1337.23|1320.13|6
1650295680000|2022-04-18 15:28:00|1337.25|1320.15|1337.25|1320.15|1337.25|1320.15|1337.25|1320.15|1
1650295690000|2022-04-18 15:28:10|1337.13|1320.03|1336.15|1319.05|1337.39|1320.29|1336.15|1319.05|17
1650295700000|2022-04-18 15:28:20|1335.76|1318.66|1337.25|1320.15|1337.28|1320.18|1335.68|1318.58|19
1650295710000|2022-04-18 15:28:30|1337.32|1320.22|1338.05|1320.95|1338.05|1320.95|1337.31|1320.21|7
1650295720000|2022-04-18 15:28:40|1337.73|1320.63|1338.29|1321.19|1339.11|1322.01|1337.73|1320.63|12
1650295730000|2022-04-18 15:28:50|1338.31|1321.21|1338.57|1321.47|1339.19|1322.09|1338.31|1321.21|14
1650295740000|2022-04-18 15:29:00|1338.4|1321.3|1339.15|1322.05|1339.37|1322.27|1338.4|1321.3|11
1650295750000|2022-04-18 15:29:10|1339.28|1322.18|1339.27|1322.17|1339.35|1322.25|1339.27|1322.17|4
1650295760000|2022-04-18 15:29:20|1339.2|1322.1|1339.25|1322.15|1339.25|1322.15|1339.2|1322.1|3
1650295770000|2022-04-18 15:29:30|1339.32|1322.22|1339.19|1322.09|1339.58|1322.48|1339.19|1322.09|3
1650295780000|2022-04-18 15:29:40|1339.13|1322.03|1339.13|1322.03|1339.13|1322.03|1339.13|1322.03|1
1650295790000|2022-04-18 15:29:50|1339.16|1322.06|1339.11|1322.01|1339.16|1322.06|1339.11|1322.01|3
1650295800000|2022-04-18 15:30:00|1339.15|1322.05|1339.52|1322.42|1339.92|1322.82|1339.02|1321.92|10
1650295810000|2022-04-18 15:30:10|1339.65|1322.55|1339.9|1322.8|1339.9|1322.8|1339.65|1322.55|4
1650295820000|2022-04-18 15:30:20|1340.03|1322.93|1340.2|1323.1|1340.2|1323.1|1340|1322.9|4
1650295830000|2022-04-18 15:30:30|1340.18|1323.08|1340.07|1322.97|1340.2|1323.1|1340.05|1322.95|9
1650295840000|2022-04-18 15:30:40|1340.01|1322.91|1341.08|1323.98|1341.08|1323.98|1340.01|1322.91|19
1650295850000|2022-04-18 15:30:50|1341.09|1323.99|1340.41|1323.31|1341.09|1323.99|1340.41|1323.31|8
1650295860000|2022-04-18 15:31:00|1340.42|1323.32|1340.16|1323.06|1340.47|1323.37|1340.11|1323.01|13
1650295870000|2022-04-18 15:31:10|1340.26|1323.16|1340.4|1323.3|1340.43|1323.33|1340.16|1323.06|15
1650295880000|2022-04-18 15:31:20|1340.47|1323.37|1340.4|1323.3|1340.47|1323.37|1340.4|1323.3|4
1650295890000|2022-04-18 15:31:30|1340.35|1323.25|1340.31|1323.21|1340.91|1323.81|1340.28|1323.18|18
1650295900000|2022-04-18 15:31:40|1340.47|1323.37|1340.4|1323.3|1340.47|1323.37|1340.36|1323.26|4
1650295910000|2022-04-18 15:31:50|1340.2|1323.1|1340.38|1323.28|1340.62|1323.52|1340.16|1323.06|10
1650295920000|2022-04-18 15:32:00|1340.33|1323.23|1340.25|1323.15|1340.46|1323.36|1340.14|1323.04|12
1650295930000|2022-04-18 15:32:10|1340.26|1323.16|1340.28|1323.18|1340.31|1323.21|1340.26|1323.16|3
1650295940000|2022-04-18 15:32:20|1340.15|1323.05|1340.26|1323.16|1340.42|1323.32|1340.11|1323.01|10
1650295950000|2022-04-18 15:32:30|1340.24|1323.14|1339.8|1322.7|1340.31|1323.21|1339.8|1322.7|13
1650295960000|2022-04-18 15:32:40|1339.79|1322.69|1339.79|1322.69|1339.79|1322.69|1339.79|1322.69|1
1650295970000|2022-04-18 15:32:50|1339.74|1322.64|1339.7|1322.6|1339.74|1322.64|1339.7|1322.6|6
1650295980000|2022-04-18 15:33:00|1339.69|1322.59|1339.27|1322.17|1339.8|1322.7|1339.25|1322.15|12
1650295990000|2022-04-18 15:33:10|1339.2|1322.1|1339.04|1321.94|1339.2|1322.1|1339.04|1321.94|6
1650296000000|2022-04-18 15:33:20|1339.37|1322.27|1339.14|1322.04|1339.37|1322.27|1339.08|1321.98|10
1650296010000|2022-04-18 15:33:30|1339.13|1322.03|1339|1321.9|1339.13|1322.03|1339|1321.9|9
1650296020000|2022-04-18 15:33:40|1339.03|1321.93|1339.04|1321.94|1339.06|1321.96|1339.02|1321.92|7
1650296030000|2022-04-18 15:33:50|1339.03|1321.93|1338.41|1321.31|1339.03|1321.93|1338.41|1321.31|10
1650296040000|2022-04-18 15:34:00|1338.43|1321.33|1338.34|1321.24|1338.43|1321.33|1338.31|1321.21|6
1650296050000|2022-04-18 15:34:10|1338.58|1321.48|1338.74|1321.64|1338.75|1321.65|1338.58|1321.48|8
1650296060000|2022-04-18 15:34:20|1338.75|1321.65|1338.32|1321.22|1338.75|1321.65|1338.32|1321.22|11
1650296070000|2022-04-18 15:34:30|1338.19|1321.09|1338.32|1321.22|1338.32|1321.22|1338.19|1321.09|8
1650296080000|2022-04-18 15:34:40|1338.49|1321.39|1338.5|1321.4|1338.56|1321.46|1338.49|1321.39|8
1650296090000|2022-04-18 15:34:50|1338.52|1321.42|1338.22|1321.12|1338.68|1321.58|1338.22|1321.12|14
1650296100000|2022-04-18 15:35:00|1338.17|1321.07|1338.25|1321.15|1338.69|1321.59|1338.12|1321.02|25
1650296110000|2022-04-18 15:35:10|1338.24|1321.14|1338.27|1321.17|1338.28|1321.18|1338.23|1321.13|8
1650296120000|2022-04-18 15:35:20|1338.31|1321.21|1338.28|1321.18|1338.48|1321.38|1338.26|1321.16|15
1650296130000|2022-04-18 15:35:30|1338.65|1321.55|1338.76|1321.66|1338.76|1321.66|1338.65|1321.55|6
1650296140000|2022-04-18 15:35:40|1338.75|1321.65|1338.75|1321.65|1338.75|1321.65|1338.75|1321.65|1
1650296150000|2022-04-18 15:35:50|1338.76|1321.66|1339.22|1322.12|1339.22|1322.12|1338.37|1321.27|15
1650296160000|2022-04-18 15:36:00|1339.14|1322.04|1339.15|1322.05|1339.16|1322.06|1339.14|1322.04|3
1650296170000|2022-04-18 15:36:10|1339.16|1322.06|1339.17|1322.07|1339.18|1322.08|1339.15|1322.05|13
1650296180000|2022-04-18 15:36:20|1339.04|1321.94|1339.02|1321.92|1339.08|1321.98|1339.02|1321.92|3
1650296190000|2022-04-18 15:36:30|1339.07|1321.97|1339.07|1321.97|1339.2|1322.1|1339.07|1321.97|5
1650296200000|2022-04-18 15:36:40|1339.06|1321.96|1339.06|1321.96|1339.06|1321.96|1339.06|1321.96|1
1650296210000|2022-04-18 15:36:50|1339.04|1321.94|1339.02|1321.92|1339.04|1321.94|1339.02|1321.92|2
1650296230000|2022-04-18 15:37:10|1339.13|1322.03|1339.16|1322.06|1339.16|1322.06|1339.13|1322.03|2
1650296250000|2022-04-18 15:37:30|1339.13|1322.03|1339.15|1322.05|1339.17|1322.07|1339.11|1322.01|9
1650296260000|2022-04-18 15:37:40|1339.16|1322.06|1339.24|1322.14|1339.25|1322.15|1339.14|1322.04|16
1650296270000|2022-04-18 15:37:50|1339.23|1322.13|1339.23|1322.13|1339.25|1322.15|1339.17|1322.07|10
1650296280000|2022-04-18 15:38:00|1339.26|1322.16|1339.08|1321.98|1339.26|1322.16|1339.08|1321.98|7
1650296290000|2022-04-18 15:38:10|1339.04|1321.94|1339.04|1321.94|1339.15|1322.05|1339.03|1321.93|7
1650296300000|2022-04-18 15:38:20|1339.07|1321.97|1339.06|1321.96|1339.07|1321.97|1339.06|1321.96|2
1650296310000|2022-04-18 15:38:30|1339.07|1321.97|1339.2|1322.1|1339.23|1322.13|1339.07|1321.97|7
1650296320000|2022-04-18 15:38:40|1339.1|1322|1339.09|1321.99|1339.1|1322|1339.05|1321.95|7
1650296330000|2022-04-18 15:38:50|1339.1|1322|1339.29|1322.19|1339.29|1322.19|1339.07|1321.97|13
1650296340000|2022-04-18 15:39:00|1339.27|1322.17|1339.09|1321.99|1339.29|1322.19|1339.08|1321.98|8
1650296350000|2022-04-18 15:39:10|1339.06|1321.96|1338.53|1321.43|1339.08|1321.98|1338.53|1321.43|10
1650296360000|2022-04-18 15:39:20|1338.52|1321.42|1337.96|1320.86|1338.8|1321.7|1337.96|1320.86|20
1650296370000|2022-04-18 15:39:30|1337.93|1320.83|1337.19|1320.09|1337.93|1320.83|1337.15|1320.05|19
1650296380000|2022-04-18 15:39:40|1337.89|1320.79|1337.95|1320.85|1338.03|1320.93|1337.89|1320.79|11
1650296390000|2022-04-18 15:39:50|1337.9|1320.8|1337.69|1320.59|1338.02|1320.92|1337.64|1320.54|20
1650296400000|2022-04-18 15:40:00|1337.68|1320.58|1336.73|1319.63|1337.78|1320.68|1336.73|1319.63|11
1650296410000|2022-04-18 15:40:10|1336.74|1319.64|1336.65|1319.55|1336.74|1319.64|1336.52|1319.42|20
1650296420000|2022-04-18 15:40:20|1336.64|1319.54|1336.96|1319.86|1337.09|1319.99|1336.64|1319.54|16
1650296430000|2022-04-18 15:40:30|1336.77|1319.67|1337.01|1319.91|1337.02|1319.92|1336.45|1319.35|9
1650296440000|2022-04-18 15:40:40|1336.34|1319.24|1336.81|1319.71|1337.02|1319.92|1336.32|1319.22|15
1650296450000|2022-04-18 15:40:50|1336.8|1319.7|1336.39|1319.29|1336.8|1319.7|1336.33|1319.23|9
1650296460000|2022-04-18 15:41:00|1336.37|1319.27|1336.57|1319.47|1336.57|1319.47|1336.32|1319.22|17
1650296470000|2022-04-18 15:41:10|1336.58|1319.48|1336.41|1319.31|1336.6|1319.5|1336.41|1319.31|3
1650296480000|2022-04-18 15:41:20|1336.77|1319.67|1337.11|1320.01|1337.18|1320.08|1336.77|1319.67|21
1650296490000|2022-04-18 15:41:30|1337.21|1320.11|1337.19|1320.09|1337.21|1320.11|1337.15|1320.05|12
1650296500000|2022-04-18 15:41:40|1337.1|1320|1337.23|1320.13|1337.23|1320.13|1337.1|1320|4
1650296510000|2022-04-18 15:41:50|1337.37|1320.27|1337.37|1320.27|1337.38|1320.28|1337.26|1320.16|9
1650296520000|2022-04-18 15:42:00|1337.25|1320.15|1337.24|1320.14|1337.32|1320.22|1337.17|1320.07|9
1650296530000|2022-04-18 15:42:10|1337.25|1320.15|1338.08|1320.98|1338.08|1320.98|1337.25|1320.15|10
1650296540000|2022-04-18 15:42:20|1338.11|1321.01|1338.13|1321.03|1338.13|1321.03|1338.1|1321|6
1650296550000|2022-04-18 15:42:30|1338.12|1321.02|1338.12|1321.02|1338.13|1321.03|1338.07|1320.97|5
1650296560000|2022-04-18 15:42:40|1338.07|1320.97|1338.13|1321.03|1338.13|1321.03|1338.07|1320.97|2
1650296570000|2022-04-18 15:42:50|1338.07|1320.97|1338.3|1321.2|1338.43|1321.33|1337.97|1320.87|6
1650296580000|2022-04-18 15:43:00|1338.34|1321.24|1338.09|1320.99|1338.36|1321.26|1338.08|1320.98|7
1650296590000|2022-04-18 15:43:10|1338.3|1321.2|1338.99|1321.89|1338.99|1321.89|1338.1|1321|14
1650296600000|2022-04-18 15:43:20|1339.02|1321.92|1339.07|1321.97|1339.08|1321.98|1338.98|1321.88|12
1650296610000|2022-04-18 15:43:30|1339.06|1321.96|1339.02|1321.92|1339.07|1321.97|1338.92|1321.82|15
1650296620000|2022-04-18 15:43:40|1339.01|1321.91|1339.01|1321.91|1339.02|1321.92|1339|1321.9|7
1650296630000|2022-04-18 15:43:50|1339|1321.9|1339.01|1321.91|1339.06|1321.96|1338.99|1321.89|13
1650296640000|2022-04-18 15:44:00|1339|1321.9|1338.99|1321.89|1339.01|1321.91|1338.98|1321.88|7
1650296650000|2022-04-18 15:44:10|1338.98|1321.88|1338.98|1321.88|1339.09|1321.99|1338.98|1321.88|8
1650296660000|2022-04-18 15:44:20|1339.02|1321.92|1339.14|1322.04|1339.14|1322.04|1339.01|1321.91|7
1650296670000|2022-04-18 15:44:30|1339.22|1322.12|1339.12|1322.02|1339.34|1322.24|1339.09|1321.99|6
1650296690000|2022-04-18 15:44:50|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1
1650296700000|2022-04-18 15:45:00|1339.23|1322.13|1338.9|1321.8|1339.23|1322.13|1338.39|1321.29|6
1650296710000|2022-04-18 15:45:10|1339.18|1322.08|1339.18|1322.08|1339.18|1322.08|1339.18|1322.08|1
1650296720000|2022-04-18 15:45:20|1339.23|1322.13|1339.23|1322.13|1339.23|1322.13|1339.23|1322.13|1
1650296730000|2022-04-18 15:45:30|1339.19|1322.09|1339.19|1322.09|1339.19|1322.09|1339.19|1322.09|1
1650296740000|2022-04-18 15:45:40|1339.21|1322.11|1339.12|1322.02|1339.21|1322.11|1339.12|1322.02|2
1650296750000|2022-04-18 15:45:50|1339.02|1321.92|1339.02|1321.92|1339.02|1321.92|1339.02|1321.92|1
1650296760000|2022-04-18 15:46:00|1339.03|1321.93|1339.14|1322.04|1339.14|1322.04|1338.99|1321.89|6
1650296770000|2022-04-18 15:46:10|1339.09|1321.99|1339.01|1321.91|1339.09|1321.99|1339.01|1321.91|4
1650296780000|2022-04-18 15:46:20|1338.98|1321.88|1339.14|1322.04|1339.14|1322.04|1338.98|1321.88|6
1650296790000|2022-04-18 15:46:30|1339.18|1322.08|1340.13|1323.03|1340.13|1323.03|1339.15|1322.05|17
1650296800000|2022-04-18 15:46:40|1340.03|1322.93|1340|1322.9|1340.13|1323.03|1340|1322.9|9
1650296810000|2022-04-18 15:46:50|1340.09|1322.99|1340.55|1323.45|1340.55|1323.45|1340.09|1322.99|2
1650296820000|2022-04-18 15:47:00|1340.54|1323.44|1340.5|1323.4|1340.57|1323.47|1340.44|1323.34|11
1650296830000|2022-04-18 15:47:10|1340.49|1323.39|1340.05|1322.95|1340.49|1323.39|1340.03|1322.93|8
1650296840000|2022-04-18 15:47:20|1340.04|1322.94|1340.05|1322.95|1340.06|1322.96|1340.04|1322.94|6
1650296850000|2022-04-18 15:47:30|1340.11|1323.01|1340.12|1323.02|1340.12|1323.02|1340.11|1323.01|2
1650296860000|2022-04-18 15:47:40|1340.11|1323.01|1339.9|1322.8|1340.13|1323.03|1339.9|1322.8|9
1650296880000|2022-04-18 15:48:00|1340.05|1322.95|1339.85|1322.75|1340.05|1322.95|1339.85|1322.75|6
1650296890000|2022-04-18 15:48:10|1339.71|1322.61|1339.25|1322.15|1339.71|1322.61|1339.25|1322.15|4
1650296900000|2022-04-18 15:48:20|1338.98|1321.88|1338.89|1321.79|1338.98|1321.88|1338.61|1321.51|15
1650296910000|2022-04-18 15:48:30|1338.88|1321.78|1338.17|1321.07|1338.88|1321.78|1338.15|1321.05|12
1650296920000|2022-04-18 15:48:40|1338.15|1321.05|1337.91|1320.81|1338.15|1321.05|1337.9|1320.8|4
1650296930000|2022-04-18 15:48:50|1337.79|1320.69|1337.79|1320.69|1337.79|1320.69|1337.79|1320.69|1
1650296940000|2022-04-18 15:49:00|1337.76|1320.66|1337.76|1320.66|1337.76|1320.66|1337.76|1320.66|1
1650296960000|2022-04-18 15:49:20|1337.85|1320.75|1338.27|1321.17|1338.28|1321.18|1337.85|1320.75|6
1650296970000|2022-04-18 15:49:30|1338.26|1321.16|1338.29|1321.19|1338.37|1321.27|1338.25|1321.15|12
1650296980000|2022-04-18 15:49:40|1338.14|1321.04|1338.2|1321.1|1338.2|1321.1|1338.11|1321.01|10
1650296990000|2022-04-18 15:49:50|1338.19|1321.09|1338.23|1321.13|1338.23|1321.13|1338.16|1321.06|6
1650297000000|2022-04-18 15:50:00|1338.28|1321.18|1338.37|1321.27|1338.38|1321.28|1338.22|1321.12|14
1650297010000|2022-04-18 15:50:10|1338.34|1321.24|1338.73|1321.63|1338.75|1321.65|1338.33|1321.23|12
1650297020000|2022-04-18 15:50:20|1338.72|1321.62|1338.94|1321.84|1338.94|1321.84|1338.72|1321.62|6
1650297030000|2022-04-18 15:50:30|1339.04|1321.94|1339.55|1322.45|1340.05|1322.95|1339.04|1321.94|17
1650297040000|2022-04-18 15:50:40|1339.47|1322.37|1339.31|1322.21|1339.61|1322.51|1339.19|1322.09|11
1650297050000|2022-04-18 15:50:50|1338.75|1321.65|1338.75|1321.65|1338.75|1321.65|1338.75|1321.65|1
1650297060000|2022-04-18 15:51:00|1338.8|1321.7|1338.86|1321.76|1338.86|1321.76|1338.8|1321.7|2
1650297070000|2022-04-18 15:51:10|1338.8|1321.7|1338.8|1321.7|1338.8|1321.7|1338.8|1321.7|1
1650297080000|2022-04-18 15:51:20|1338.85|1321.75|1338.85|1321.75|1338.85|1321.75|1338.85|1321.75|1
1650297090000|2022-04-18 15:51:30|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1
1650297100000|2022-04-18 15:51:40|1338.82|1321.72|1338.82|1321.72|1338.82|1321.72|1338.82|1321.72|1
1650297110000|2022-04-18 15:51:50|1338.87|1321.77|1338.87|1321.77|1338.87|1321.77|1338.87|1321.77|1
1650297120000|2022-04-18 15:52:00|1339.06|1321.96|1338.92|1321.82|1339.06|1321.96|1338.92|1321.82|2
1650297140000|2022-04-18 15:52:20|1338.74|1321.64|1338.66|1321.56|1338.74|1321.64|1338.27|1321.17|12
1650297150000|2022-04-18 15:52:30|1338.63|1321.53|1338.61|1321.51|1338.78|1321.68|1338.61|1321.51|11
1650297160000|2022-04-18 15:52:40|1339|1321.9|1339.29|1322.19|1339.29|1322.19|1339|1321.9|9
1650297170000|2022-04-18 15:52:50|1339.19|1322.09|1339.21|1322.11|1339.21|1322.11|1339.19|1322.09|2
1650297180000|2022-04-18 15:53:00|1339.18|1322.08|1339.18|1322.08|1339.22|1322.12|1339.18|1322.08|3
1650297190000|2022-04-18 15:53:10|1339.34|1322.24|1339.36|1322.26|1339.36|1322.26|1339.34|1322.24|2
1650297200000|2022-04-18 15:53:20|1339.41|1322.31|1339.29|1322.19|1339.41|1322.31|1339.29|1322.19|3
1650297210000|2022-04-18 15:53:30|1339.27|1322.17|1339.3|1322.2|1339.3|1322.2|1339.27|1322.17|4
1650297230000|2022-04-18 15:53:50|1339.29|1322.19|1339.21|1322.11|1339.29|1322.19|1339.21|1322.11|4
1650297240000|2022-04-18 15:54:00|1339.16|1322.06|1338.9|1321.8|1339.16|1322.06|1338.9|1321.8|11
1650297250000|2022-04-18 15:54:10|1338.91|1321.81|1338.6|1321.5|1338.92|1321.82|1338.58|1321.48|8
1650297260000|2022-04-18 15:54:20|1338.64|1321.54|1338.99|1321.89|1338.99|1321.89|1338.64|1321.54|12
1650297270000|2022-04-18 15:54:30|1338.95|1321.85|1338.93|1321.83|1338.95|1321.85|1338.91|1321.81|7
1650297280000|2022-04-18 15:54:40|1338.94|1321.84|1338.93|1321.83|1339.08|1321.98|1338.72|1321.62|6
1650297290000|2022-04-18 15:54:50|1338.95|1321.85|1339.24|1322.14|1339.24|1322.14|1338.95|1321.85|5
1650297300000|2022-04-18 15:55:00|1339.22|1322.12|1339.42|1322.32|1339.54|1322.44|1339.09|1321.99|17
1650297310000|2022-04-18 15:55:10|1339.77|1322.67|1339.74|1322.64|1339.77|1322.67|1339.74|1322.64|6
1650297320000|2022-04-18 15:55:20|1339.75|1322.65|1339.86|1322.76|1339.87|1322.77|1339.74|1322.64|6
1650297330000|2022-04-18 15:55:30|1339.85|1322.75|1339.38|1322.28|1339.85|1322.75|1339.38|1322.28|8
1650297340000|2022-04-18 15:55:40|1339.55|1322.45|1339.3|1322.2|1339.56|1322.46|1339.26|1322.16|5
1650297350000|2022-04-18 15:55:50|1339.1|1322|1339.1|1322|1339.1|1322|1339.1|1322|1
1650297360000|2022-04-18 15:56:00|1339.4|1322.3|1339.35|1322.25|1339.47|1322.37|1339.34|1322.24|6
1650297370000|2022-04-18 15:56:10|1339.41|1322.31|1339.48|1322.38|1339.48|1322.38|1339.41|1322.31|3
1650297380000|2022-04-18 15:56:20|1339.42|1322.32|1339.35|1322.25|1339.57|1322.47|1339.35|1322.25|9
1650297390000|2022-04-18 15:56:30|1339.44|1322.34|1339.44|1322.34|1339.44|1322.34|1339.44|1322.34|1
1650297420000|2022-04-18 15:57:00|1339.54|1322.44|1339.46|1322.36|1339.54|1322.44|1339.37|1322.27|6
1650297430000|2022-04-18 15:57:10|1339.47|1322.37|1339.33|1322.23|1339.47|1322.37|1339.33|1322.23|4
1650297450000|2022-04-18 15:57:30|1339.34|1322.24|1339.95|1322.85|1340|1322.9|1339.34|1322.24|8
1650297470000|2022-04-18 15:57:50|1340.12|1323.02|1340.02|1322.92|1340.12|1323.02|1340|1322.9|4
1650297480000|2022-04-18 15:58:00|1340.09|1322.99|1339.68|1322.58|1340.09|1322.99|1339.68|1322.58|5
1650297490000|2022-04-18 15:58:10|1339.67|1322.57|1339.32|1322.22|1339.79|1322.69|1339.32|1322.22|21
1650297500000|2022-04-18 15:58:20|1339.34|1322.24|1339.91|1322.81|1339.91|1322.81|1339.34|1322.24|8
1650297510000|2022-04-18 15:58:30|1339.96|1322.86|1340.28|1323.18|1340.28|1323.18|1339.95|1322.85|9
1650297520000|2022-04-18 15:58:40|1340.17|1323.07|1340.03|1322.93|1340.56|1323.46|1340|1322.9|6
1650297530000|2022-04-18 15:58:50|1340.1|1323|1340.1|1323|1340.11|1323.01|1340.1|1323|3
1650297540000|2022-04-18 15:59:00|1340.11|1323.01|1340.91|1323.81|1340.91|1323.81|1340.05|1322.95|7
1650297550000|2022-04-18 15:59:10|1340.93|1323.83|1340.93|1323.83|1340.93|1323.83|1340.93|1323.83|1
1650297560000|2022-04-18 15:59:20|1340.91|1323.81|1340.14|1323.04|1340.92|1323.82|1340.14|1323.04|7
1650297580000|2022-04-18 15:59:40|1340.36|1323.26|1340.78|1323.68|1340.78|1323.68|1340.32|1323.22|6
1650297590000|2022-04-18 15:59:50|1340.91|1323.81|1341.12|1324.02|1341.16|1324.06|1340.91|1323.81|8
1650297600000|2022-04-18 16:00:00|1340.43|1323.33|1340.6|1323.5|1340.99|1323.89|1340.43|1323.33|6
1650297610000|2022-04-18 16:00:10|1340.97|1323.87|1340.98|1323.88|1341.11|1324.01|1340.79|1323.69|17
1650297620000|2022-04-18 16:00:20|1340.92|1323.82|1340.72|1323.62|1340.98|1323.88|1340.67|1323.57|12
1650297630000|2022-04-18 16:00:30|1340.64|1323.54|1340.85|1323.75|1340.85|1323.75|1340.64|1323.54|2
1650297640000|2022-04-18 16:00:40|1340.98|1323.88|1340.98|1323.88|1340.98|1323.88|1340.98|1323.88|1
1650297650000|2022-04-18 16:00:50|1341.01|1323.91|1340.95|1323.85|1341.01|1323.91|1340.66|1323.56|9
1650297660000|2022-04-18 16:01:00|1341|1323.9|1340.89|1323.79|1341.04|1323.94|1340.87|1323.77|12
1650297670000|2022-04-18 16:01:10|1340.47|1323.37|1341|1323.9|1341|1323.9|1340.47|1323.37|4
1650297680000|2022-04-18 16:01:20|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1
1650297690000|2022-04-18 16:01:30|1341.07|1323.97|1341.19|1324.09|1341.19|1324.09|1341.07|1323.97|2
1650297710000|2022-04-18 16:01:50|1340.9|1323.8|1341.03|1323.93|1341.03|1323.93|1340.9|1323.8|2
1650297720000|2022-04-18 16:02:00|1340.42|1323.32|1340.42|1323.32|1340.45|1323.35|1340.42|1323.32|6
1650297730000|2022-04-18 16:02:10|1340.43|1323.33|1340.11|1323.01|1340.5|1323.4|1340.1|1323|11
1650297740000|2022-04-18 16:02:20|1340.2|1323.1|1340.15|1323.05|1340.2|1323.1|1340.14|1323.04|5
1650297750000|2022-04-18 16:02:30|1340.14|1323.04|1340.13|1323.03|1340.14|1323.04|1340.13|1323.03|2
1650297760000|2022-04-18 16:02:40|1340.11|1323.01|1339.43|1322.33|1340.11|1323.01|1339.36|1322.26|9
1650297770000|2022-04-18 16:02:50|1339.55|1322.45|1339.82|1322.72|1339.89|1322.79|1339.54|1322.44|13
1650297780000|2022-04-18 16:03:00|1339.81|1322.71|1339.84|1322.74|1339.85|1322.75|1339.62|1322.52|10
1650297790000|2022-04-18 16:03:10|1339.83|1322.73|1339.83|1322.73|1339.89|1322.79|1339.83|1322.73|6
1650297800000|2022-04-18 16:03:20|1339.89|1322.79|1339.62|1322.52|1339.92|1322.82|1339.62|1322.52|6
1650297810000|2022-04-18 16:03:30|1339.77|1322.67|1340.65|1323.55|1341|1323.9|1339.77|1322.67|14
1650297820000|2022-04-18 16:03:40|1340.7|1323.6|1341.01|1323.91|1341.06|1323.96|1340.7|1323.6|7
1650297830000|2022-04-18 16:03:50|1341.05|1323.95|1340.47|1323.37|1341.16|1324.06|1340.47|1323.37|13
1650297840000|2022-04-18 16:04:00|1340.34|1323.24|1339.59|1322.49|1340.35|1323.25|1339.59|1322.49|14
1650297850000|2022-04-18 16:04:10|1339.47|1322.37|1338.97|1321.87|1339.47|1322.37|1338.39|1321.29|28
1650297860000|2022-04-18 16:04:20|1338.99|1321.89|1339.05|1321.95|1339.17|1322.07|1338.99|1321.89|9
1650297870000|2022-04-18 16:04:30|1338.96|1321.86|1339|1321.9|1339.07|1321.97|1338.96|1321.86|9
1650297880000|2022-04-18 16:04:40|1339.03|1321.93|1339.52|1322.42|1339.53|1322.43|1339.03|1321.93|10
1650297890000|2022-04-18 16:04:50|1339.53|1322.43|1339.69|1322.59|1339.92|1322.82|1339.38|1322.28|16
1650297900000|2022-04-18 16:05:00|1339.65|1322.55|1340.01|1322.91|1340.12|1323.02|1339.65|1322.55|6
1650297910000|2022-04-18 16:05:10|1340.06|1322.96|1339.95|1322.85|1340.08|1322.98|1339.95|1322.85|3
1650297920000|2022-04-18 16:05:20|1339.98|1322.88|1339.27|1322.17|1339.98|1322.88|1339.27|1322.17|22
1650297930000|2022-04-18 16:05:30|1339.24|1322.14|1338.94|1321.84|1339.59|1322.49|1338.94|1321.84|7
1650297940000|2022-04-18 16:05:40|1338.82|1321.72|1338.64|1321.54|1338.85|1321.75|1338.64|1321.54|15
1650297950000|2022-04-18 16:05:50|1338.62|1321.52|1338.67|1321.57|1338.7|1321.6|1338.62|1321.52|4
1650297960000|2022-04-18 16:06:00|1338.68|1321.58|1338.7|1321.6|1338.75|1321.65|1338.67|1321.57|8
1650297970000|2022-04-18 16:06:10|1338.71|1321.61|1339.24|1322.14|1339.3|1322.2|1338.71|1321.61|8
1650297980000|2022-04-18 16:06:20|1339.77|1322.67|1340.11|1323.01|1340.22|1323.12|1339.77|1322.67|11
1650297990000|2022-04-18 16:06:30|1340.06|1322.96|1340.04|1322.94|1340.12|1323.02|1340.02|1322.92|14
1650298000000|2022-04-18 16:06:40|1339.92|1322.82|1340.01|1322.91|1340.05|1322.95|1339.92|1322.82|4
1650298020000|2022-04-18 16:07:00|1340.03|1322.93|1340.03|1322.93|1340.03|1322.93|1340.03|1322.93|1
1650298030000|2022-04-18 16:07:10|1340.1|1323|1340.03|1322.93|1340.2|1323.1|1340.03|1322.93|5
1650298040000|2022-04-18 16:07:20|1339.96|1322.86|1339.52|1322.42|1339.96|1322.86|1339.51|1322.41|8
1650298050000|2022-04-18 16:07:30|1339.51|1322.41|1339.35|1322.25|1339.51|1322.41|1339.35|1322.25|4
1650298060000|2022-04-18 16:07:40|1339.36|1322.26|1339.38|1322.28|1339.4|1322.3|1339.31|1322.21|10
1650298070000|2022-04-18 16:07:50|1339.39|1322.29|1339.39|1322.29|1339.4|1322.3|1339.38|1322.28|10
1650298080000|2022-04-18 16:08:00|1339.38|1322.28|1339.34|1322.24|1339.44|1322.34|1339.34|1322.24|5
1650298090000|2022-04-18 16:08:10|1339.38|1322.28|1339.22|1322.12|1339.38|1322.28|1339.22|1322.12|5
1650298100000|2022-04-18 16:08:20|1339.21|1322.11|1339.25|1322.15|1339.25|1322.15|1339.17|1322.07|4
1650298110000|2022-04-18 16:08:30|1339.19|1322.09|1339.22|1322.12|1339.25|1322.15|1339.19|1322.09|6
1650298120000|2022-04-18 16:08:40|1339.25|1322.15|1339.24|1322.14|1339.25|1322.15|1339.21|1322.11|9
1650298130000|2022-04-18 16:08:50|1339.22|1322.12|1339.24|1322.14|1339.25|1322.15|1339.21|1322.11|11
1650298140000|2022-04-18 16:09:00|1339.23|1322.13|1338.55|1321.45|1339.25|1322.15|1338.51|1321.41|25
1650298150000|2022-04-18 16:09:10|1338.7|1321.6|1338.54|1321.44|1338.7|1321.6|1338.53|1321.43|11
1650298160000|2022-04-18 16:09:20|1338.53|1321.43|1339.01|1321.91|1339.01|1321.91|1338.51|1321.41|17
1650298170000|2022-04-18 16:09:30|1339|1321.9|1338.56|1321.46|1339.06|1321.96|1338.56|1321.46|22
1650298180000|2022-04-18 16:09:40|1338.6|1321.5|1338.49|1321.39|1338.6|1321.5|1338.41|1321.31|6
1650298190000|2022-04-18 16:09:50|1338.46|1321.36|1338.28|1321.18|1338.53|1321.43|1338.28|1321.18|14
1650298200000|2022-04-18 16:10:00|1338.29|1321.19|1338.84|1321.74|1338.84|1321.74|1338|1320.9|24
1650298210000|2022-04-18 16:10:10|1338.92|1321.82|1339.13|1322.03|1339.15|1322.05|1338.84|1321.74|12
1650298220000|2022-04-18 16:10:20|1339.15|1322.05|1339.21|1322.11|1339.22|1322.12|1339.15|1322.05|3
1650298230000|2022-04-18 16:10:30|1339.13|1322.03|1339.04|1321.94|1339.13|1322.03|1339.04|1321.94|3
1650298240000|2022-04-18 16:10:40|1339.03|1321.93|1339.04|1321.94|1339.04|1321.94|1339.03|1321.93|2
1650298250000|2022-04-18 16:10:50|1339.03|1321.93|1339.07|1321.97|1339.08|1321.98|1339.02|1321.92|6
1650298260000|2022-04-18 16:11:00|1339.06|1321.96|1338.76|1321.66|1339.06|1321.96|1338.63|1321.53|15
1650298270000|2022-04-18 16:11:10|1338.69|1321.59|1337.56|1320.46|1338.69|1321.59|1337.56|1320.46|20
1650298280000|2022-04-18 16:11:20|1337.55|1320.45|1337.44|1320.34|1337.79|1320.69|1337.3|1320.2|15
1650298290000|2022-04-18 16:11:30|1337.25|1320.15|1335.91|1318.81|1337.55|1320.45|1335.91|1318.81|25
1650298300000|2022-04-18 16:11:40|1335.88|1318.78|1334.24|1317.14|1335.88|1318.78|1334.24|1317.14|20
1650298310000|2022-04-18 16:11:50|1334.03|1316.93|1333.71|1316.61|1334.03|1316.93|1332.87|1315.77|25
1650298320000|2022-04-18 16:12:00|1333.72|1316.62|1333.12|1316.02|1333.72|1316.62|1333.08|1315.98|20
1650298330000|2022-04-18 16:12:10|1333.13|1316.03|1332.1|1315|1333.13|1316.03|1331.71|1314.61|27
1650298340000|2022-04-18 16:12:20|1331.73|1314.63|1332.01|1314.91|1332.23|1315.13|1331.53|1314.43|17
1650298350000|2022-04-18 16:12:30|1331.95|1314.85|1332.16|1315.06|1332.16|1315.06|1331.15|1314.05|13
1650298360000|2022-04-18 16:12:40|1332.08|1314.98|1332.38|1315.28|1332.39|1315.29|1332.08|1314.98|8
1650298370000|2022-04-18 16:12:50|1332.33|1315.23|1332.43|1315.33|1333.05|1315.95|1332.12|1315.02|14
1650298380000|2022-04-18 16:13:00|1332.44|1315.34|1332.38|1315.28|1332.44|1315.34|1332.3|1315.2|6
1650298390000|2022-04-18 16:13:10|1332.37|1315.27|1332.15|1315.05|1332.98|1315.88|1331.99|1314.89|20
1650298400000|2022-04-18 16:13:20|1332.13|1315.03|1332.62|1315.52|1332.62|1315.52|1331.97|1314.87|17
1650298410000|2022-04-18 16:13:30|1332.57|1315.47|1332.42|1315.32|1332.87|1315.77|1332.28|1315.18|18
1650298420000|2022-04-18 16:13:40|1332.21|1315.11|1332.17|1315.07|1332.21|1315.11|1332.07|1314.97|11
1650298430000|2022-04-18 16:13:50|1332.16|1315.06|1332.26|1315.16|1332.41|1315.31|1332.16|1315.06|10
1650298440000|2022-04-18 16:14:00|1332.24|1315.14|1332.51|1315.41|1332.52|1315.42|1332.24|1315.14|15
1650298450000|2022-04-18 16:14:10|1332.5|1315.4|1331.88|1314.78|1332.52|1315.42|1331.88|1314.78|16
1650298460000|2022-04-18 16:14:20|1331.41|1314.31|1331.96|1314.86|1331.96|1314.86|1331.41|1314.31|3
1650298470000|2022-04-18 16:14:30|1332.09|1314.99|1332.11|1315.01|1332.27|1315.17|1332.09|1314.99|13
1650298480000|2022-04-18 16:14:40|1332.15|1315.05|1332.11|1315.01|1332.19|1315.09|1332.08|1314.98|11
1650298490000|2022-04-18 16:14:50|1332.2|1315.1|1332.14|1315.04|1332.24|1315.14|1332.1|1315|5
1650298500000|2022-04-18 16:15:00|1332.12|1315.02|1331.7|1314.6|1332.28|1315.18|1331.68|1314.58|18
1650298510000|2022-04-18 16:15:10|1331.65|1314.55|1331.65|1314.55|1332|1314.9|1331.65|1314.55|6
1650298520000|2022-04-18 16:15:20|1331.41|1314.31|1331.41|1314.31|1331.41|1314.31|1331.41|1314.31|1
1650298530000|2022-04-18 16:15:30|1331.42|1314.32|1331.42|1314.32|1331.42|1314.32|1331.42|1314.32|1
1650298540000|2022-04-18 16:15:40|1331.35|1314.25|1331.35|1314.25|1331.35|1314.25|1331.35|1314.25|1
1650298560000|2022-04-18 16:16:00|1331.37|1314.27|1331.84|1314.74|1331.84|1314.74|1331.37|1314.27|3
1650298570000|2022-04-18 16:16:10|1331.92|1314.82|1333.21|1316.11|1334.08|1316.98|1331.92|1314.82|26
1650298580000|2022-04-18 16:16:20|1333.41|1316.31|1334.08|1316.98|1334.08|1316.98|1333.24|1316.14|19
1650298590000|2022-04-18 16:16:30|1334.14|1317.04|1334.78|1317.68|1334.78|1317.68|1334.14|1317.04|12
1650298600000|2022-04-18 16:16:40|1334.72|1317.62|1336.41|1319.31|1336.53|1319.43|1334.72|1317.62|10
1650298610000|2022-04-18 16:16:50|1336.38|1319.28|1336.38|1319.28|1336.38|1319.28|1336.38|1319.28|1
1650298620000|2022-04-18 16:17:00|1336.47|1319.37|1335.96|1318.86|1336.47|1319.37|1335.47|1318.37|4
1650298630000|2022-04-18 16:17:10|1335.95|1318.85|1335.4|1318.3|1335.95|1318.85|1335.4|1318.3|6
1650298640000|2022-04-18 16:17:20|1335.39|1318.29|1335.52|1318.42|1335.52|1318.42|1335.35|1318.25|9
1650298650000|2022-04-18 16:17:30|1335.51|1318.41|1335.55|1318.45|1335.55|1318.45|1335.5|1318.4|13
1650298660000|2022-04-18 16:17:40|1335.97|1318.87|1336.89|1319.79|1337.05|1319.95|1335.93|1318.83|18
1650298670000|2022-04-18 16:17:50|1337.03|1319.93|1337.03|1319.93|1337.03|1319.93|1337.03|1319.93|1
1650298680000|2022-04-18 16:18:00|1337.21|1320.11|1337.92|1320.82|1337.99|1320.89|1337.15|1320.05|16
1650298690000|2022-04-18 16:18:10|1337.93|1320.83|1338.02|1320.92|1338.03|1320.93|1337.92|1320.82|6
1650298700000|2022-04-18 16:18:20|1338.01|1320.91|1337.23|1320.13|1338.01|1320.91|1337.11|1320.01|11
1650298710000|2022-04-18 16:18:30|1337.36|1320.26|1337.93|1320.83|1337.95|1320.85|1337.34|1320.24|10
1650298720000|2022-04-18 16:18:40|1337.95|1320.85|1337.95|1320.85|1338.02|1320.92|1337.93|1320.83|9
1650298730000|2022-04-18 16:18:50|1337.36|1320.26|1337.48|1320.38|1337.49|1320.39|1337.28|1320.18|9
1650298740000|2022-04-18 16:19:00|1337.92|1320.82|1337.37|1320.27|1338.05|1320.95|1337.37|1320.27|12
1650298750000|2022-04-18 16:19:10|1337.52|1320.42|1337.24|1320.14|1337.52|1320.42|1337.16|1320.06|12
1650298760000|2022-04-18 16:19:20|1337.32|1320.22|1337.38|1320.28|1337.38|1320.28|1337.28|1320.18|4
1650298770000|2022-04-18 16:19:30|1337.32|1320.22|1336.5|1319.4|1337.32|1320.22|1336.5|1319.4|21
1650298780000|2022-04-18 16:19:40|1336.47|1319.37|1337.05|1319.95|1337.05|1319.95|1336.2|1319.1|18
1650298790000|2022-04-18 16:19:50|1337.06|1319.96|1337.07|1319.97|1337.07|1319.97|1336.59|1319.49|17
1650298800000|2022-04-18 16:20:00|1337.04|1319.94|1337.18|1320.08|1337.18|1320.08|1336.99|1319.89|7
1650298810000|2022-04-18 16:20:10|1337.27|1320.17|1337.36|1320.26|1337.36|1320.26|1337.27|1320.17|3
1650298820000|2022-04-18 16:20:20|1337.35|1320.25|1337.78|1320.68|1337.78|1320.68|1337.22|1320.12|10
1650298830000|2022-04-18 16:20:30|1337.64|1320.54|1337.48|1320.38|1337.64|1320.54|1337.37|1320.27|5
1650298840000|2022-04-18 16:20:40|1337.32|1320.22|1337.48|1320.38|1337.48|1320.38|1337.31|1320.21|10
1650298850000|2022-04-18 16:20:50|1337.67|1320.57|1338.09|1320.99|1338.11|1321.01|1337.67|1320.57|17
1650298860000|2022-04-18 16:21:00|1338.17|1321.07|1338.12|1321.02|1338.17|1321.07|1338.06|1320.96|10
1650298870000|2022-04-18 16:21:10|1338.02|1320.92|1338.03|1320.93|1338.1|1321|1337.94|1320.84|10
1650298880000|2022-04-18 16:21:20|1338.13|1321.03|1338.14|1321.04|1338.14|1321.04|1338.13|1321.03|2
1650298890000|2022-04-18 16:21:30|1338.12|1321.02|1338.07|1320.97|1338.12|1321.02|1338.07|1320.97|2
1650298900000|2022-04-18 16:21:40|1338.13|1321.03|1338.09|1320.99|1338.13|1321.03|1338.09|1320.99|3
1650298910000|2022-04-18 16:21:50|1338.03|1320.93|1338.03|1320.93|1338.04|1320.94|1338.03|1320.93|3
1650298920000|2022-04-18 16:22:00|1338.11|1321.01|1338.19|1321.09|1338.19|1321.09|1338.11|1321.01|3
1650298930000|2022-04-18 16:22:10|1338.2|1321.1|1338.25|1321.15|1338.25|1321.15|1338.17|1321.07|12
1650298940000|2022-04-18 16:22:20|1338.24|1321.14|1338.13|1321.03|1338.45|1321.35|1338.08|1320.98|10
1650298950000|2022-04-18 16:22:30|1338.27|1321.17|1338.28|1321.18|1338.28|1321.18|1338.13|1321.03|11
1650298960000|2022-04-18 16:22:40|1338.25|1321.15|1338.22|1321.12|1338.25|1321.15|1338.19|1321.09|6
1650298970000|2022-04-18 16:22:50|1338.32|1321.22|1338.33|1321.23|1338.5|1321.4|1338.32|1321.22|8
1650298980000|2022-04-18 16:23:00|1338.34|1321.24|1338.33|1321.23|1338.5|1321.4|1338.33|1321.23|5
1650298990000|2022-04-18 16:23:10|1338.54|1321.44|1338.66|1321.56|1338.66|1321.56|1338.5|1321.4|11
1650299000000|2022-04-18 16:23:20|1338.82|1321.72|1339.61|1322.51|1339.61|1322.51|1338.66|1321.56|13
1650299010000|2022-04-18 16:23:30|1339.62|1322.52|1336.8|1319.7|1339.62|1322.52|1336.52|1319.42|25
1650299020000|2022-04-18 16:23:40|1337.36|1320.26|1337.75|1320.65|1338.05|1320.95|1336.8|1319.7|20
1650299030000|2022-04-18 16:23:50|1337.9|1320.8|1339.94|1322.84|1339.94|1322.84|1337.88|1320.78|17
1650299040000|2022-04-18 16:24:00|1339.87|1322.77|1339.46|1322.36|1339.91|1322.81|1339.28|1322.18|7
1650299050000|2022-04-18 16:24:10|1339.51|1322.41|1339.37|1322.27|1339.51|1322.41|1339.36|1322.26|4
1650299060000|2022-04-18 16:24:20|1339.22|1322.12|1339.22|1322.12|1339.23|1322.13|1339.21|1322.11|4
1650299070000|2022-04-18 16:24:30|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1
1650299090000|2022-04-18 16:24:50|1339.21|1322.11|1339.49|1322.39|1339.49|1322.39|1339.21|1322.11|4
1650299100000|2022-04-18 16:25:00|1339.35|1322.25|1339.53|1322.43|1339.57|1322.47|1339.35|1322.25|11
1650299110000|2022-04-18 16:25:10|1339.52|1322.42|1339.43|1322.33|1339.52|1322.42|1339.43|1322.33|3
1650299120000|2022-04-18 16:25:20|1339.47|1322.37|1339.35|1322.25|1339.47|1322.37|1339.31|1322.21|4
1650299130000|2022-04-18 16:25:30|1339.18|1322.08|1339.33|1322.23|1339.52|1322.42|1339.18|1322.08|11
1650299140000|2022-04-18 16:25:40|1339.14|1322.04|1339.36|1322.26|1339.38|1322.28|1339.12|1322.02|8
1650299150000|2022-04-18 16:25:50|1339.39|1322.29|1339.36|1322.26|1339.39|1322.29|1339.2|1322.1|6
1650299160000|2022-04-18 16:26:00|1339.35|1322.25|1339.11|1322.01|1339.42|1322.32|1339.11|1322.01|11
1650299170000|2022-04-18 16:26:10|1339.15|1322.05|1339.12|1322.02|1339.16|1322.06|1339.11|1322.01|12
1650299180000|2022-04-18 16:26:20|1339.18|1322.08|1339.1|1322|1339.21|1322.11|1339.05|1321.95|6
1650299190000|2022-04-18 16:26:30|1339.09|1321.99|1339.09|1321.99|1339.1|1322|1339.09|1321.99|3
1650299200000|2022-04-18 16:26:40|1339.26|1322.16|1339.1|1322|1339.26|1322.16|1339.1|1322|2
1650299210000|2022-04-18 16:26:50|1339.09|1321.99|1339.26|1322.16|1339.26|1322.16|1339.09|1321.99|7
1650299220000|2022-04-18 16:27:00|1339.27|1322.17|1339.27|1322.17|1339.27|1322.17|1339.26|1322.16|3
1650299230000|2022-04-18 16:27:10|1339.26|1322.16|1339.26|1322.16|1339.26|1322.16|1339.25|1322.15|3
1650299240000|2022-04-18 16:27:20|1339.25|1322.15|1339.26|1322.16|1339.3|1322.2|1339.23|1322.13|9
1650299250000|2022-04-18 16:27:30|1339.27|1322.17|1339.36|1322.26|1339.36|1322.26|1339.26|1322.16|9
1650299260000|2022-04-18 16:27:40|1339.35|1322.25|1339.58|1322.48|1339.59|1322.49|1339.34|1322.24|11
1650299270000|2022-04-18 16:27:50|1339.79|1322.69|1339.43|1322.33|1339.81|1322.71|1339.43|1322.33|12
1650299280000|2022-04-18 16:28:00|1339.5|1322.4|1339.48|1322.38|1339.55|1322.45|1339.43|1322.33|8
1650299290000|2022-04-18 16:28:10|1339.61|1322.51|1340.47|1323.37|1340.47|1323.37|1339.53|1322.43|12
1650299300000|2022-04-18 16:28:20|1340.48|1323.38|1340.27|1323.17|1340.69|1323.59|1340.27|1323.17|8
1650299310000|2022-04-18 16:28:30|1340.28|1323.18|1340.21|1323.11|1340.31|1323.21|1340.16|1323.06|17
1650299320000|2022-04-18 16:28:40|1340.22|1323.12|1340.17|1323.07|1340.22|1323.12|1340.14|1323.04|9
1650299330000|2022-04-18 16:28:50|1340.18|1323.08|1340.23|1323.13|1340.23|1323.13|1340.05|1322.95|8
1650299340000|2022-04-18 16:29:00|1340.22|1323.12|1340.19|1323.09|1340.23|1323.13|1340.18|1323.08|6
1650299350000|2022-04-18 16:29:10|1340.18|1323.08|1339.9|1322.8|1340.22|1323.12|1339.9|1322.8|11
1650299360000|2022-04-18 16:29:20|1339.91|1322.81|1340.03|1322.93|1340.03|1322.93|1339.88|1322.78|9
1650299370000|2022-04-18 16:29:30|1340.04|1322.94|1340.05|1322.95|1340.08|1322.98|1340.03|1322.93|12
1650299380000|2022-04-18 16:29:40|1340.06|1322.96|1340.07|1322.97|1340.07|1322.97|1340.05|1322.95|7
1650299390000|2022-04-18 16:29:50|1340.09|1322.99|1340.04|1322.94|1340.09|1322.99|1339.91|1322.81|5
1650299400000|2022-04-18 16:30:00|1339.98|1322.88|1339.87|1322.77|1339.98|1322.88|1339.38|1322.28|20
1650299410000|2022-04-18 16:30:10|1340.1|1323|1340.13|1323.03|1340.13|1323.03|1340.1|1323|3
1650299420000|2022-04-18 16:30:20|1340.14|1323.04|1340.15|1323.05|1340.15|1323.05|1340.14|1323.04|2
1650299430000|2022-04-18 16:30:30|1340.13|1323.03|1340.03|1322.93|1340.13|1323.03|1339.91|1322.81|8
1650299440000|2022-04-18 16:30:40|1340.02|1322.92|1339.69|1322.59|1340.03|1322.93|1339.61|1322.51|8
1650299450000|2022-04-18 16:30:50|1339.7|1322.6|1339.39|1322.29|1339.73|1322.63|1339.39|1322.29|8
1650299460000|2022-04-18 16:31:00|1339.4|1322.3|1339.62|1322.52|1339.68|1322.58|1339.4|1322.3|5
1650299470000|2022-04-18 16:31:10|1339.63|1322.53|1339.8|1322.7|1339.8|1322.7|1339.63|1322.53|6
1650299480000|2022-04-18 16:31:20|1339.79|1322.69|1339.8|1322.7|1339.8|1322.7|1339.79|1322.69|2
1650299490000|2022-04-18 16:31:30|1339.79|1322.69|1339.8|1322.7|1339.8|1322.7|1339.62|1322.52|4
1650299500000|2022-04-18 16:31:40|1339.76|1322.66|1339.62|1322.52|1339.8|1322.7|1339.57|1322.47|4
1650299510000|2022-04-18 16:31:50|1339.65|1322.55|1339.88|1322.78|1339.88|1322.78|1339.63|1322.53|4
1650299520000|2022-04-18 16:32:00|1339.83|1322.73|1340.02|1322.92|1340.11|1323.01|1339.83|1322.73|9
1650299530000|2022-04-18 16:32:10|1340.05|1322.95|1340.24|1323.14|1340.34|1323.24|1340.05|1322.95|7
1650299540000|2022-04-18 16:32:20|1340.27|1323.17|1341.02|1323.92|1341.02|1323.92|1340.27|1323.17|14
1650299550000|2022-04-18 16:32:30|1340.99|1323.89|1341.01|1323.91|1341.01|1323.91|1340.99|1323.89|6
1650299560000|2022-04-18 16:32:40|1341.08|1323.98|1341.1|1324|1341.1|1324|1341.05|1323.95|3
1650299570000|2022-04-18 16:32:50|1341.18|1324.08|1341.18|1324.08|1341.18|1324.08|1341.18|1324.08|1
1650299580000|2022-04-18 16:33:00|1341.17|1324.07|1342.49|1325.39|1342.65|1325.55|1341.17|1324.07|11
1650299590000|2022-04-18 16:33:10|1342.65|1325.55|1342.63|1325.53|1342.78|1325.68|1342.63|1325.53|9
1650299600000|2022-04-18 16:33:20|1342.79|1325.69|1343.4|1326.3|1343.42|1326.32|1342.79|1325.69|13
1650299610000|2022-04-18 16:33:30|1343.39|1326.29|1343.35|1326.25|1343.44|1326.34|1343.34|1326.24|8
1650299620000|2022-04-18 16:33:40|1343.36|1326.26|1343.39|1326.29|1343.42|1326.32|1343.35|1326.25|17
1650299630000|2022-04-18 16:33:50|1343.37|1326.27|1343.2|1326.1|1343.4|1326.3|1343.2|1326.1|13
1650299640000|2022-04-18 16:34:00|1343.23|1326.13|1343.27|1326.17|1343.3|1326.2|1343.17|1326.07|17
1650299650000|2022-04-18 16:34:10|1343.31|1326.21|1343.29|1326.19|1343.34|1326.24|1343.29|1326.19|8
1650299660000|2022-04-18 16:34:20|1343.33|1326.23|1343.95|1326.85|1343.95|1326.85|1343.31|1326.21|12
1650299670000|2022-04-18 16:34:30|1343.86|1326.76|1343.87|1326.77|1343.94|1326.84|1343.69|1326.59|10
1650299680000|2022-04-18 16:34:40|1343.86|1326.76|1344.56|1327.46|1344.56|1327.46|1343.84|1326.74|7
1650299690000|2022-04-18 16:34:50|1344.39|1327.29|1344.93|1327.83|1344.99|1327.89|1344.39|1327.29|12
1650299700000|2022-04-18 16:35:00|1345.14|1328.04|1345.4|1328.3|1345.4|1328.3|1344.93|1327.83|14
1650299710000|2022-04-18 16:35:10|1345.43|1328.33|1345.91|1328.81|1345.91|1328.81|1345.43|1328.33|12
1650299720000|2022-04-18 16:35:20|1345.87|1328.77|1346.74|1329.64|1346.74|1329.64|1345.87|1328.77|20
1650299730000|2022-04-18 16:35:30|1347.1|1330|1346.1|1329|1347.1|1330|1346.1|1329|18
1650299740000|2022-04-18 16:35:40|1346.12|1329.02|1348.96|1331.86|1348.99|1331.89|1345.96|1328.86|24
1650299750000|2022-04-18 16:35:50|1349.36|1332.26|1350.79|1333.69|1350.79|1333.69|1349.3|1332.2|14
1650299760000|2022-04-18 16:36:00|1351.1|1334|1350.49|1333.39|1351.1|1334|1350.19|1333.09|16
1650299770000|2022-04-18 16:36:10|1350.45|1333.35|1350.46|1333.36|1350.46|1333.36|1350.06|1332.96|7
1650299780000|2022-04-18 16:36:20|1350.44|1333.34|1350.93|1333.83|1350.93|1333.83|1350.36|1333.26|9
1650299790000|2022-04-18 16:36:30|1350.96|1333.86|1350.99|1333.89|1351.57|1334.47|1350.5|1333.4|19
1650299800000|2022-04-18 16:36:40|1351.01|1333.91|1351.08|1333.98|1351.08|1333.98|1351.01|1333.91|9
1650299810000|2022-04-18 16:36:50|1350.91|1333.81|1351.01|1333.91|1351.08|1333.98|1350.91|1333.81|13
1650299820000|2022-04-18 16:37:00|1350.97|1333.87|1350.64|1333.54|1351.03|1333.93|1350.56|1333.46|16
1650299830000|2022-04-18 16:37:10|1350.66|1333.56|1350.42|1333.32|1350.66|1333.56|1350.42|1333.32|6
1650299840000|2022-04-18 16:37:20|1350.28|1333.18|1350.42|1333.32|1350.5|1333.4|1350.28|1333.18|8
1650299850000|2022-04-18 16:37:30|1350.38|1333.28|1351.01|1333.91|1351.06|1333.96|1350.33|1333.23|19
1650299860000|2022-04-18 16:37:40|1350.98|1333.88|1351.07|1333.97|1351.07|1333.97|1350.96|1333.86|7
1650299870000|2022-04-18 16:37:50|1351.1|1334|1351.11|1334.01|1351.11|1334.01|1351.07|1333.97|7
1650299880000|2022-04-18 16:38:00|1351.21|1334.11|1351.19|1334.09|1351.21|1334.11|1351.16|1334.06|10
1650299890000|2022-04-18 16:38:10|1351.17|1334.07|1350.76|1333.66|1351.23|1334.13|1350.76|1333.66|21
1650299900000|2022-04-18 16:38:20|1350.81|1333.71|1350.95|1333.85|1350.99|1333.89|1350.51|1333.41|19
1650299910000|2022-04-18 16:38:30|1350.96|1333.86|1351.06|1333.96|1351.06|1333.96|1350.94|1333.84|11
1650299920000|2022-04-18 16:38:40|1351.05|1333.95|1351.06|1333.96|1351.06|1333.96|1351.05|1333.95|2
1650299930000|2022-04-18 16:38:50|1351.04|1333.94|1350.31|1333.21|1351.15|1334.05|1350.29|1333.19|13
1650299940000|2022-04-18 16:39:00|1350.28|1333.18|1350.03|1332.93|1350.7|1333.6|1350.03|1332.93|9
1650299950000|2022-04-18 16:39:10|1350.02|1332.92|1349.44|1332.34|1350.07|1332.97|1349.44|1332.34|8
1650299960000|2022-04-18 16:39:20|1349.46|1332.36|1349.29|1332.19|1349.68|1332.58|1349.09|1331.99|17
1650299970000|2022-04-18 16:39:30|1348.93|1331.83|1348.99|1331.89|1349.09|1331.99|1348.29|1331.19|19
1650299980000|2022-04-18 16:39:40|1348.8|1331.7|1349.01|1331.91|1349.86|1332.76|1348.8|1331.7|15
1650299990000|2022-04-18 16:39:50|1349|1331.9|1348.98|1331.88|1349.01|1331.91|1348.96|1331.86|8
1650300000000|2022-04-18 16:40:00|1349.17|1332.07|1349.47|1332.37|1349.86|1332.76|1349.17|1332.07|20
1650300010000|2022-04-18 16:40:10|1349.45|1332.35|1349.34|1332.24|1349.46|1332.36|1349.29|1332.19|14
1650300020000|2022-04-18 16:40:20|1349.33|1332.23|1349.12|1332.02|1349.75|1332.65|1349.1|1332|9
1650300030000|2022-04-18 16:40:30|1349.11|1332.01|1349.09|1331.99|1349.13|1332.03|1349.02|1331.92|16
1650300040000|2022-04-18 16:40:40|1349.07|1331.97|1348.56|1331.46|1349.16|1332.06|1348.5|1331.4|18
1650300050000|2022-04-18 16:40:50|1348.55|1331.45|1348.75|1331.65|1348.76|1331.66|1348.49|1331.39|8
1650300060000|2022-04-18 16:41:00|1348.76|1331.66|1348.16|1331.06|1348.76|1331.66|1348.16|1331.06|13
1650300070000|2022-04-18 16:41:10|1348.14|1331.04|1348.15|1331.05|1348.23|1331.13|1348.08|1330.98|14
1650300080000|2022-04-18 16:41:20|1348.14|1331.04|1348.33|1331.23|1348.33|1331.23|1348.05|1330.95|16
1650300090000|2022-04-18 16:41:30|1348.3|1331.2|1348.45|1331.35|1348.45|1331.35|1348.16|1331.06|12
1650300100000|2022-04-18 16:41:40|1348.44|1331.34|1348.23|1331.13|1348.45|1331.35|1348.08|1330.98|20
1650300110000|2022-04-18 16:41:50|1348.22|1331.12|1348.48|1331.38|1348.55|1331.45|1348.15|1331.05|13
1650300120000|2022-04-18 16:42:00|1348.47|1331.37|1348.34|1331.24|1348.47|1331.37|1348.33|1331.23|8
1650300130000|2022-04-18 16:42:10|1348.37|1331.27|1348.39|1331.29|1348.59|1331.49|1348.16|1331.06|16
1650300140000|2022-04-18 16:42:20|1348.36|1331.26|1348.39|1331.29|1348.39|1331.29|1348.36|1331.26|2
1650300150000|2022-04-18 16:42:30|1348.5|1331.4|1348.47|1331.37|1348.53|1331.43|1348.47|1331.37|8
1650300160000|2022-04-18 16:42:40|1348.53|1331.43|1349.1|1332|1349.1|1332|1348.52|1331.42|10
1650300170000|2022-04-18 16:42:50|1349.05|1331.95|1349.43|1332.33|1349.51|1332.41|1348.92|1331.82|10
1650300180000|2022-04-18 16:43:00|1349.12|1332.02|1349.42|1332.32|1349.5|1332.4|1349.11|1332.01|8
1650300190000|2022-04-18 16:43:10|1349.43|1332.33|1349.61|1332.51|1349.76|1332.66|1349.27|1332.17|11
1650300200000|2022-04-18 16:43:20|1349.68|1332.58|1350.31|1333.21|1350.35|1333.25|1349.68|1332.58|11
1650300220000|2022-04-18 16:43:40|1350.02|1332.92|1350.09|1332.99|1350.09|1332.99|1350.02|1332.92|3
1650300230000|2022-04-18 16:43:50|1350.08|1332.98|1350.09|1332.99|1350.09|1332.99|1350.05|1332.95|4
1650300240000|2022-04-18 16:44:00|1350.07|1332.97|1350.11|1333.01|1350.52|1333.42|1350.06|1332.96|8
1650300250000|2022-04-18 16:44:10|1350.12|1333.02|1350.86|1333.76|1350.92|1333.82|1350.04|1332.94|12
1650300260000|2022-04-18 16:44:20|1350.95|1333.85|1351.82|1334.72|1351.82|1334.72|1350.85|1333.75|10
1650300270000|2022-04-18 16:44:30|1351.63|1334.53|1351.55|1334.45|1351.7|1334.6|1351.55|1334.45|3
1650300280000|2022-04-18 16:44:40|1351.5|1334.4|1351.5|1334.4|1351.5|1334.4|1351.5|1334.4|1
1650300290000|2022-04-18 16:44:50|1351.38|1334.28|1351.4|1334.3|1351.4|1334.3|1351.38|1334.28|5
1650300300000|2022-04-18 16:45:00|1351.46|1334.36|1352.2|1335.1|1352.2|1335.1|1351.46|1334.36|8
1650300310000|2022-04-18 16:45:10|1352.15|1335.05|1352.61|1335.51|1352.61|1335.51|1352.15|1335.05|8
1650300320000|2022-04-18 16:45:20|1352.74|1335.64|1352.99|1335.89|1353|1335.9|1352.74|1335.64|12
1650300330000|2022-04-18 16:45:30|1353.03|1335.93|1353.86|1336.76|1353.92|1336.82|1353.03|1335.93|9
1650300340000|2022-04-18 16:45:40|1353.69|1336.59|1355.27|1338.17|1355.37|1338.27|1353.69|1336.59|23
1650300350000|2022-04-18 16:45:50|1355.56|1338.46|1357.49|1340.39|1357.52|1340.42|1355.24|1338.14|26
1650300360000|2022-04-18 16:46:00|1357.51|1340.41|1356.5|1339.4|1357.63|1340.53|1356.5|1339.4|21
1650300370000|2022-04-18 16:46:10|1356.51|1339.41|1357.04|1339.94|1357.72|1340.62|1356.47|1339.37|22
1650300380000|2022-04-18 16:46:20|1357.32|1340.22|1357.59|1340.49|1357.84|1340.74|1356.76|1339.66|14
1650300390000|2022-04-18 16:46:30|1357.53|1340.43|1357.64|1340.54|1358.03|1340.93|1357.06|1339.96|20
1650300400000|2022-04-18 16:46:40|1357.6|1340.5|1359.3|1342.2|1359.6|1342.5|1357.6|1340.5|23
1650300410000|2022-04-18 16:46:50|1358.9|1341.8|1359.68|1342.58|1359.68|1342.58|1358.9|1341.8|5
1650300420000|2022-04-18 16:47:00|1359.34|1342.24|1359.1|1342|1359.68|1342.58|1359.1|1342|6
1650300430000|2022-04-18 16:47:10|1358.65|1341.55|1358.9|1341.8|1358.9|1341.8|1358.65|1341.55|3
1650300440000|2022-04-18 16:47:20|1359.04|1341.94|1358.68|1341.58|1359.04|1341.94|1358.68|1341.58|5
1650300450000|2022-04-18 16:47:30|1358.2|1341.1|1357.1|1340|1358.22|1341.12|1357.1|1340|11
1650300460000|2022-04-18 16:47:40|1358.37|1341.27|1357.89|1340.79|1358.42|1341.32|1357.89|1340.79|10
1650300470000|2022-04-18 16:47:50|1357.94|1340.84|1357.94|1340.84|1357.94|1340.84|1357.94|1340.84|1
1650300480000|2022-04-18 16:48:00|1357.7|1340.6|1357.87|1340.77|1358.03|1340.93|1357.39|1340.29|10
1650300490000|2022-04-18 16:48:10|1357.88|1340.78|1356.78|1339.68|1357.88|1340.78|1356.76|1339.66|16
1650300500000|2022-04-18 16:48:20|1356.76|1339.66|1356.64|1339.54|1356.79|1339.69|1356.57|1339.47|16
1650300510000|2022-04-18 16:48:30|1356.74|1339.64|1356.72|1339.62|1356.74|1339.64|1356.61|1339.51|7
1650300520000|2022-04-18 16:48:40|1356.61|1339.51|1356.66|1339.56|1356.76|1339.66|1356.61|1339.51|10
1650300530000|2022-04-18 16:48:50|1356.73|1339.63|1356.74|1339.64|1356.8|1339.7|1356.64|1339.54|5
1650300540000|2022-04-18 16:49:00|1357.03|1339.93|1357.01|1339.91|1357.07|1339.97|1356.98|1339.88|7
1650300550000|2022-04-18 16:49:10|1357|1339.9|1356.5|1339.4|1357|1339.9|1356.06|1338.96|12
1650300560000|2022-04-18 16:49:20|1356.61|1339.51|1356.61|1339.51|1356.72|1339.62|1356.54|1339.44|11
1650300570000|2022-04-18 16:49:30|1356.55|1339.45|1356.95|1339.85|1356.95|1339.85|1356.09|1338.99|9
1650300580000|2022-04-18 16:49:40|1356.41|1339.31|1356.76|1339.66|1356.77|1339.67|1356.1|1339|15
1650300590000|2022-04-18 16:49:50|1356.73|1339.63|1356.49|1339.39|1356.73|1339.63|1356.49|1339.39|7
1650300600000|2022-04-18 16:50:00|1356.18|1339.08|1356.18|1339.08|1356.18|1339.08|1356.18|1339.08|1
1650300610000|2022-04-18 16:50:10|1356.14|1339.04|1356.16|1339.06|1356.16|1339.06|1356.12|1339.02|3
1650300620000|2022-04-18 16:50:20|1356.17|1339.07|1356.2|1339.1|1356.26|1339.16|1356.17|1339.07|11
1650300630000|2022-04-18 16:50:30|1356.76|1339.66|1356.86|1339.76|1356.86|1339.76|1356.27|1339.17|11
1650300640000|2022-04-18 16:50:40|1356.72|1339.62|1357.25|1340.15|1357.38|1340.28|1356.71|1339.61|10
1650300650000|2022-04-18 16:50:50|1357.27|1340.17|1357.28|1340.18|1357.28|1340.18|1357.27|1340.17|2
1650300660000|2022-04-18 16:51:00|1357.27|1340.17|1357.27|1340.17|1357.28|1340.18|1357.27|1340.17|3
1650300670000|2022-04-18 16:51:10|1357.21|1340.11|1356.49|1339.39|1357.45|1340.35|1356.45|1339.35|9
1650300680000|2022-04-18 16:51:20|1356.43|1339.33|1356.4|1339.3|1356.44|1339.34|1356.37|1339.27|9
1650300690000|2022-04-18 16:51:30|1356.15|1339.05|1356.35|1339.25|1356.35|1339.25|1356.05|1338.95|8
1650300700000|2022-04-18 16:51:40|1356.39|1339.29|1356.41|1339.31|1356.57|1339.47|1356.39|1339.29|10
1650300710000|2022-04-18 16:51:50|1356.3|1339.2|1356.39|1339.29|1356.42|1339.32|1356.3|1339.2|6
1650300720000|2022-04-18 16:52:00|1356.36|1339.26|1356.26|1339.16|1356.36|1339.26|1356.26|1339.16|9
1650300730000|2022-04-18 16:52:10|1356.4|1339.3|1356.33|1339.23|1356.4|1339.3|1356.29|1339.19|10
1650300740000|2022-04-18 16:52:20|1356.37|1339.27|1356.27|1339.17|1356.37|1339.27|1356.15|1339.05|13
1650300750000|2022-04-18 16:52:30|1356.26|1339.16|1356.39|1339.29|1356.44|1339.34|1356.16|1339.06|9
1650300760000|2022-04-18 16:52:40|1356.38|1339.28|1355.87|1338.77|1356.39|1339.29|1355.87|1338.77|11
1650300770000|2022-04-18 16:52:50|1355.67|1338.57|1355.95|1338.85|1355.95|1338.85|1355.5|1338.4|11
1650300780000|2022-04-18 16:53:00|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1
1650300790000|2022-04-18 16:53:10|1356.02|1338.92|1356.27|1339.17|1356.27|1339.17|1356|1338.9|8
1650300800000|2022-04-18 16:53:20|1356.2|1339.1|1356.19|1339.09|1356.21|1339.11|1356.19|1339.09|3
1650300810000|2022-04-18 16:53:30|1356.37|1339.27|1356.24|1339.14|1356.37|1339.27|1356.2|1339.1|5
1650300820000|2022-04-18 16:53:40|1356.25|1339.15|1356.24|1339.14|1356.25|1339.15|1356.24|1339.14|2
1650300830000|2022-04-18 16:53:50|1356.26|1339.16|1356.31|1339.21|1356.31|1339.21|1356.25|1339.15|4
1650300840000|2022-04-18 16:54:00|1356.3|1339.2|1356.32|1339.22|1356.39|1339.29|1356.3|1339.2|6
1650300850000|2022-04-18 16:54:10|1356.3|1339.2|1356.09|1338.99|1356.3|1339.2|1356.07|1338.97|5
1650300860000|2022-04-18 16:54:20|1356.1|1339|1356.05|1338.95|1356.22|1339.12|1356.05|1338.95|7
1650300870000|2022-04-18 16:54:30|1356.02|1338.92|1355.78|1338.68|1356.03|1338.93|1355.56|1338.46|15
1650300880000|2022-04-18 16:54:40|1355.77|1338.67|1355.79|1338.69|1355.93|1338.83|1355.08|1337.98|18
1650300890000|2022-04-18 16:54:50|1355.83|1338.73|1355.85|1338.75|1355.86|1338.76|1355.78|1338.68|7
1650300900000|2022-04-18 16:55:00|1355.97|1338.87|1355.93|1338.83|1355.97|1338.87|1355.93|1338.83|3
1650300910000|2022-04-18 16:55:10|1355.97|1338.87|1356.35|1339.25|1356.43|1339.33|1355.93|1338.83|11
1650300920000|2022-04-18 16:55:20|1356.64|1339.54|1356.05|1338.95|1356.64|1339.54|1356.04|1338.94|18
1650300930000|2022-04-18 16:55:30|1356.1|1339|1356.08|1338.98|1356.1|1339|1356.04|1338.94|8
1650300940000|2022-04-18 16:55:40|1356.04|1338.94|1356.01|1338.91|1356.12|1339.02|1355.77|1338.67|17
1650300950000|2022-04-18 16:55:50|1355.87|1338.77|1355.24|1338.14|1356.01|1338.91|1355.24|1338.14|11
1650300960000|2022-04-18 16:56:00|1355.26|1338.16|1355.05|1337.95|1355.29|1338.19|1355.03|1337.93|14
1650300970000|2022-04-18 16:56:10|1355.03|1337.93|1354.25|1337.15|1355.04|1337.94|1354.15|1337.05|9
1650300980000|2022-04-18 16:56:20|1354.24|1337.14|1354.32|1337.22|1354.34|1337.24|1354.16|1337.06|9
1650300990000|2022-04-18 16:56:30|1354.35|1337.25|1354.34|1337.24|1354.67|1337.57|1354.32|1337.22|14
1650301000000|2022-04-18 16:56:40|1354.35|1337.25|1354.23|1337.13|1354.38|1337.28|1354.23|1337.13|13
1650301010000|2022-04-18 16:56:50|1354.25|1337.15|1354.16|1337.06|1354.25|1337.15|1354.16|1337.06|12
1650301020000|2022-04-18 16:57:00|1354.22|1337.12|1354.37|1337.27|1354.4|1337.3|1354.22|1337.12|4
1650301030000|2022-04-18 16:57:10|1354.4|1337.3|1354.32|1337.22|1354.41|1337.31|1354.21|1337.11|15
1650301040000|2022-04-18 16:57:20|1354.3|1337.2|1354.14|1337.04|1354.3|1337.2|1354.14|1337.04|3
1650301050000|2022-04-18 16:57:30|1354.17|1337.07|1354.14|1337.04|1354.25|1337.15|1354.1|1337|15
1650301060000|2022-04-18 16:57:40|1354.13|1337.03|1354.16|1337.06|1354.18|1337.08|1354.09|1336.99|12
1650301070000|2022-04-18 16:57:50|1354.11|1337.01|1354.15|1337.05|1354.17|1337.07|1354.1|1337|10
1650301080000|2022-04-18 16:58:00|1354.19|1337.09|1355.08|1337.98|1355.08|1337.98|1354.07|1336.97|18
1650301090000|2022-04-18 16:58:10|1354.99|1337.89|1354.52|1337.42|1354.99|1337.89|1354.42|1337.32|6
1650301100000|2022-04-18 16:58:20|1354.68|1337.58|1355|1337.9|1355.05|1337.95|1354.53|1337.43|15
1650301110000|2022-04-18 16:58:30|1355.14|1338.04|1355.01|1337.91|1355.14|1338.04|1354.99|1337.89|5
1650301120000|2022-04-18 16:58:40|1354.99|1337.89|1354.54|1337.44|1354.99|1337.89|1354.43|1337.33|19
1650301130000|2022-04-18 16:58:50|1354.44|1337.34|1354.45|1337.35|1354.51|1337.41|1354.44|1337.34|6
1650301140000|2022-04-18 16:59:00|1354.56|1337.46|1354.56|1337.46|1354.56|1337.46|1354.56|1337.46|1
1650301150000|2022-04-18 16:59:10|1354.58|1337.48|1354.62|1337.52|1354.62|1337.52|1354.56|1337.46|5
1650301160000|2022-04-18 16:59:20|1354.69|1337.59|1354.18|1337.08|1354.69|1337.59|1354.17|1337.07|4
1650301170000|2022-04-18 16:59:30|1354.26|1337.16|1354.22|1337.12|1354.29|1337.19|1354.22|1337.12|12
1650301180000|2022-04-18 16:59:40|1354.29|1337.19|1353.94|1336.84|1354.29|1337.19|1353.6|1336.5|16
1650301190000|2022-04-18 16:59:50|1353.45|1336.35|1353.65|1336.55|1353.65|1336.55|1353.4|1336.3|8
1650301200000|2022-04-18 17:00:00|1353.68|1336.58|1354.09|1336.99|1354.09|1336.99|1353.35|1336.25|12
1650301210000|2022-04-18 17:00:10|1354.16|1337.06|1354.23|1337.13|1354.36|1337.26|1354.05|1336.95|9
1650301220000|2022-04-18 17:00:20|1354.26|1337.16|1354.3|1337.2|1355.13|1338.03|1354.26|1337.16|17
1650301230000|2022-04-18 17:00:30|1354.29|1337.19|1354.15|1337.05|1354.29|1337.19|1354.13|1337.03|13
1650301240000|2022-04-18 17:00:40|1354.17|1337.07|1354.21|1337.11|1354.21|1337.11|1353.98|1336.88|9
1650301250000|2022-04-18 17:00:50|1354.2|1337.1|1354.1|1337|1354.2|1337.1|1354.07|1336.97|13
1650301260000|2022-04-18 17:01:00|1354.07|1336.97|1354.05|1336.95|1354.08|1336.98|1354.04|1336.94|6
1650301270000|2022-04-18 17:01:10|1354.06|1336.96|1354.05|1336.95|1354.06|1336.96|1354.04|1336.94|4
1650301280000|2022-04-18 17:01:20|1354.04|1336.94|1354.08|1336.98|1354.08|1336.98|1354.04|1336.94|3
1650301290000|2022-04-18 17:01:30|1354.1|1337|1354.1|1337|1354.1|1337|1354.1|1337|1
1650301300000|2022-04-18 17:01:40|1354.09|1336.99|1354.13|1337.03|1354.15|1337.05|1354.09|1336.99|4
1650301320000|2022-04-18 17:02:00|1354.14|1337.04|1354.24|1337.14|1354.24|1337.14|1354.14|1337.04|2
1650301330000|2022-04-18 17:02:10|1354.23|1337.13|1354.55|1337.45|1354.59|1337.49|1354.23|1337.13|8
1650301340000|2022-04-18 17:02:20|1354.76|1337.66|1354.75|1337.65|1354.76|1337.66|1354.74|1337.64|3
1650301350000|2022-04-18 17:02:30|1355.07|1337.97|1354.45|1337.35|1355.07|1337.97|1354.45|1337.35|4
1650301360000|2022-04-18 17:02:40|1354.16|1337.06|1353.49|1336.39|1354.16|1337.06|1353.49|1336.39|11
1650301370000|2022-04-18 17:02:50|1353.57|1336.47|1353.37|1336.27|1353.7|1336.6|1353.3|1336.2|6
1650301380000|2022-04-18 17:03:00|1353.32|1336.22|1352.38|1335.28|1353.33|1336.23|1352.05|1334.95|24
1650301390000|2022-04-18 17:03:10|1352.3|1335.2|1352.3|1335.2|1352.4|1335.3|1352.28|1335.18|8
1650301400000|2022-04-18 17:03:20|1352.31|1335.21|1352.26|1335.16|1352.41|1335.31|1352.26|1335.16|10
1650301410000|2022-04-18 17:03:30|1352.43|1335.33|1352.2|1335.1|1352.43|1335.33|1352.2|1335.1|3
1650301420000|2022-04-18 17:03:40|1352.21|1335.11|1352.05|1334.95|1352.53|1335.43|1352.05|1334.95|7
1650301430000|2022-04-18 17:03:50|1352.16|1335.06|1352.16|1335.06|1352.16|1335.06|1352.16|1335.06|1
1650301440000|2022-04-18 17:04:00|1352.18|1335.08|1352.19|1335.09|1352.21|1335.11|1352.08|1334.98|7
1650301450000|2022-04-18 17:04:10|1352.05|1334.95|1351.97|1334.87|1352.05|1334.95|1351.97|1334.87|2
1650301460000|2022-04-18 17:04:20|1352.01|1334.91|1352.09|1334.99|1352.1|1335|1351.9|1334.8|11
1650301470000|2022-04-18 17:04:30|1352.08|1334.98|1351.94|1334.84|1352.1|1335|1351.94|1334.84|13
1650301480000|2022-04-18 17:04:40|1351.98|1334.88|1352.17|1335.07|1352.34|1335.24|1351.97|1334.87|23
1650301490000|2022-04-18 17:04:50|1352.12|1335.02|1352.24|1335.14|1352.42|1335.32|1352.12|1335.02|16
1650301500000|2022-04-18 17:05:00|1352.22|1335.12|1352.35|1335.25|1352.37|1335.27|1352.22|1335.12|20
1650301510000|2022-04-18 17:05:10|1352.31|1335.21|1352.1|1335|1352.31|1335.21|1352.1|1335|7
1650301520000|2022-04-18 17:05:20|1352.12|1335.02|1352.28|1335.18|1352.28|1335.18|1352.1|1335|6
1650301530000|2022-04-18 17:05:30|1352.18|1335.08|1352.26|1335.16|1352.37|1335.27|1352.18|1335.08|10
1650301540000|2022-04-18 17:05:40|1352.25|1335.15|1352.78|1335.68|1352.78|1335.68|1352.18|1335.08|16
1650301550000|2022-04-18 17:05:50|1352.97|1335.87|1352.45|1335.35|1352.97|1335.87|1352.45|1335.35|4
1650301560000|2022-04-18 17:06:00|1352.75|1335.65|1352.18|1335.08|1353.08|1335.98|1352.18|1335.08|10
1650301570000|2022-04-18 17:06:10|1352.22|1335.12|1352.79|1335.69|1352.79|1335.69|1352.22|1335.12|5
1650301580000|2022-04-18 17:06:20|1352.85|1335.75|1352.61|1335.51|1352.85|1335.75|1352.2|1335.1|11
1650301590000|2022-04-18 17:06:30|1352.55|1335.45|1352.58|1335.48|1352.62|1335.52|1352.55|1335.45|9
1650301600000|2022-04-18 17:06:40|1352.13|1335.03|1352.17|1335.07|1352.17|1335.07|1352.13|1335.03|2
1650301610000|2022-04-18 17:06:50|1352.21|1335.11|1352.21|1335.11|1352.21|1335.11|1352.21|1335.11|1
1650301620000|2022-04-18 17:07:00|1352.13|1335.03|1352.22|1335.12|1352.22|1335.12|1352.1|1335|6
1650301630000|2022-04-18 17:07:10|1352.21|1335.11|1352.19|1335.09|1352.23|1335.13|1352.19|1335.09|10
1650301640000|2022-04-18 17:07:20|1352.16|1335.06|1352.94|1335.84|1352.99|1335.89|1352.15|1335.05|11
1650301650000|2022-04-18 17:07:30|1353.08|1335.98|1353.52|1336.42|1353.52|1336.42|1352.74|1335.64|7
1650301660000|2022-04-18 17:07:40|1353.61|1336.51|1354.65|1337.55|1354.65|1337.55|1353.61|1336.51|8
1650301670000|2022-04-18 17:07:50|1354.68|1337.58|1354.7|1337.6|1354.7|1337.6|1354.68|1337.58|2
1650301680000|2022-04-18 17:08:00|1354.76|1337.66|1354.7|1337.6|1354.76|1337.66|1354.7|1337.6|2
1650301690000|2022-04-18 17:08:10|1353.9|1336.8|1354.33|1337.23|1354.33|1337.23|1353.89|1336.79|4
1650301700000|2022-04-18 17:08:20|1354.98|1337.88|1354.98|1337.88|1354.98|1337.88|1354.98|1337.88|1
1650301710000|2022-04-18 17:08:30|1354.95|1337.85|1355.04|1337.94|1355.12|1338.02|1354.95|1337.85|8
1650301720000|2022-04-18 17:08:40|1355.06|1337.96|1355.02|1337.92|1355.06|1337.96|1355.02|1337.92|5
1650301730000|2022-04-18 17:08:50|1355.01|1337.91|1354.97|1337.87|1355.01|1337.91|1354.9|1337.8|5
1650301740000|2022-04-18 17:09:00|1355.01|1337.91|1355.15|1338.05|1355.17|1338.07|1355.01|1337.91|4
1650301750000|2022-04-18 17:09:10|1355.05|1337.95|1355.49|1338.39|1355.51|1338.41|1355.03|1337.93|6
1650301760000|2022-04-18 17:09:20|1355.6|1338.5|1359.93|1342.83|1359.93|1342.83|1355.6|1338.5|26
1650301770000|2022-04-18 17:09:30|1359.94|1342.84|1360.29|1343.19|1361.1|1344|1358.55|1341.45|27
1650301780000|2022-04-18 17:09:40|1360.22|1343.12|1359.92|1342.82|1360.61|1343.51|1359.92|1342.82|24
1650301790000|2022-04-18 17:09:50|1359.95|1342.85|1360.39|1343.29|1360.49|1343.39|1359.95|1342.85|14
1650301800000|2022-04-18 17:10:00|1360.36|1343.26|1360.81|1343.71|1360.85|1343.75|1360.36|1343.26|9
1650301810000|2022-04-18 17:10:10|1361.71|1344.61|1361.48|1344.38|1362.18|1345.08|1361.48|1344.38|6
1650301820000|2022-04-18 17:10:20|1362|1344.9|1361.7|1344.6|1362.03|1344.93|1361.49|1344.39|15
1650301830000|2022-04-18 17:10:30|1362|1344.9|1363.92|1346.82|1363.92|1346.82|1361.85|1344.75|17
1650301840000|2022-04-18 17:10:40|1363.91|1346.81|1365.93|1348.83|1365.93|1348.83|1363.91|1346.81|16
1650301850000|2022-04-18 17:10:50|1365.72|1348.62|1371.51|1354.41|1371.51|1354.41|1365.72|1348.62|26
1650301860000|2022-04-18 17:11:00|1370.98|1353.88|1373.07|1355.97|1373.69|1356.59|1370.98|1353.88|32
1650301870000|2022-04-18 17:11:10|1373.06|1355.96|1373.52|1356.42|1373.63|1356.53|1372.63|1355.53|30
1650301880000|2022-04-18 17:11:20|1373.6|1356.5|1372.47|1355.37|1373.6|1356.5|1371.53|1354.43|30
1650301890000|2022-04-18 17:11:30|1372.48|1355.38|1371.65|1354.55|1372.82|1355.72|1370.93|1353.83|35
1650301900000|2022-04-18 17:11:40|1371.62|1354.52|1369.92|1352.82|1371.65|1354.55|1369.92|1352.82|28
1650301910000|2022-04-18 17:11:50|1370.34|1353.24|1369.44|1352.34|1370.52|1353.42|1369.44|1352.34|26
1650301920000|2022-04-18 17:12:00|1369.42|1352.32|1368.91|1351.81|1369.42|1352.32|1368.01|1350.91|29
1650301930000|2022-04-18 17:12:10|1368.94|1351.84|1368.61|1351.51|1369.49|1352.39|1368.61|1351.51|20
1650301940000|2022-04-18 17:12:20|1368.53|1351.43|1368.06|1350.96|1368.53|1351.43|1367.87|1350.77|18
1650301950000|2022-04-18 17:12:30|1368.1|1351|1367.13|1350.03|1368.13|1351.03|1366.71|1349.61|26
1650301960000|2022-04-18 17:12:40|1366.87|1349.77|1366.88|1349.78|1368.16|1351.06|1366.87|1349.77|24
1650301970000|2022-04-18 17:12:50|1367.01|1349.91|1366.82|1349.72|1367.01|1349.91|1366.32|1349.22|14
1650301980000|2022-04-18 17:13:00|1366.83|1349.73|1368.23|1351.13|1368.7|1351.6|1366.58|1349.48|34
1650301990000|2022-04-18 17:13:10|1368.26|1351.16|1368.46|1351.36|1369.03|1351.93|1368.22|1351.12|21
1650302000000|2022-04-18 17:13:20|1368.48|1351.38|1368.57|1351.47|1369.03|1351.93|1368.43|1351.33|12
1650302010000|2022-04-18 17:13:30|1368.58|1351.48|1368.43|1351.33|1368.89|1351.79|1368.34|1351.24|10
1650302020000|2022-04-18 17:13:40|1368.47|1351.37|1369|1351.9|1369.1|1352|1368.25|1351.15|13
1650302030000|2022-04-18 17:13:50|1368.59|1351.49|1369.5|1352.4|1369.9|1352.8|1368.59|1351.49|16
1650302040000|2022-04-18 17:14:00|1369.51|1352.41|1368.58|1351.48|1369.63|1352.53|1368.18|1351.08|28
1650302050000|2022-04-18 17:14:10|1368.59|1351.49|1369.07|1351.97|1369.07|1351.97|1368.59|1351.49|15
1650302060000|2022-04-18 17:14:20|1369.14|1352.04|1369|1351.9|1369.42|1352.32|1368.65|1351.55|12
1650302070000|2022-04-18 17:14:30|1368.84|1351.74|1369.05|1351.95|1369.05|1351.95|1368.84|1351.74|3
1650302080000|2022-04-18 17:14:40|1369.09|1351.99|1369.04|1351.94|1369.19|1352.09|1368.24|1351.14|12
1650302090000|2022-04-18 17:14:50|1369.06|1351.96|1368.97|1351.87|1369.06|1351.96|1368.93|1351.83|5
1650302100000|2022-04-18 17:15:00|1369.43|1352.33|1369.35|1352.25|1369.79|1352.69|1369.35|1352.25|16
1650302110000|2022-04-18 17:15:10|1368.89|1351.79|1368.85|1351.75|1369.03|1351.93|1368.3|1351.2|14
1650302120000|2022-04-18 17:15:20|1368.83|1351.73|1368.91|1351.81|1369.04|1351.94|1368.83|1351.73|4
1650302130000|2022-04-18 17:15:30|1369.03|1351.93|1369.08|1351.98|1369.09|1351.99|1369.03|1351.93|6
1650302140000|2022-04-18 17:15:40|1369.07|1351.97|1369.98|1352.88|1369.98|1352.88|1369.07|1351.97|12
1650302150000|2022-04-18 17:15:50|1369.73|1352.63|1369.12|1352.02|1369.73|1352.63|1369.01|1351.91|10
1650302160000|2022-04-18 17:16:00|1369|1351.9|1369.89|1352.79|1369.9|1352.8|1369|1351.9|15
1650302170000|2022-04-18 17:16:10|1369.9|1352.8|1370.37|1353.27|1370.66|1353.56|1369.88|1352.78|12
1650302180000|2022-04-18 17:16:20|1370.35|1353.25|1370.62|1353.52|1370.99|1353.89|1370.11|1353.01|11
1650302190000|2022-04-18 17:16:30|1370.53|1353.43|1370.69|1353.59|1370.91|1353.81|1370.53|1353.43|3
1650302200000|2022-04-18 17:16:40|1370.52|1353.42|1371.39|1354.29|1371.56|1354.46|1370.52|1353.42|16
1650302210000|2022-04-18 17:16:50|1371.38|1354.28|1371.81|1354.71|1371.81|1354.71|1371.38|1354.28|14
1650302220000|2022-04-18 17:17:00|1371.72|1354.62|1371.8|1354.7|1372.24|1355.14|1371.61|1354.51|13
1650302230000|2022-04-18 17:17:10|1371.76|1354.66|1372|1354.9|1372|1354.9|1371.69|1354.59|5
1650302240000|2022-04-18 17:17:20|1372.06|1354.96|1372.08|1354.98|1372.08|1354.98|1372.06|1354.96|2
1650302250000|2022-04-18 17:17:30|1372.1|1355|1372.49|1355.39|1372.9|1355.8|1372.1|1355|7
1650302260000|2022-04-18 17:17:40|1372.59|1355.49|1372.34|1355.24|1372.59|1355.49|1372.1|1355|6
1650302270000|2022-04-18 17:17:50|1372.54|1355.44|1373.41|1356.31|1373.41|1356.31|1372.52|1355.42|13
1650302280000|2022-04-18 17:18:00|1373.37|1356.27|1373.67|1356.57|1373.67|1356.57|1373.37|1356.27|4
1650302290000|2022-04-18 17:18:10|1373.69|1356.59|1373.85|1356.75|1374.41|1357.31|1373.69|1356.59|8
1650302300000|2022-04-18 17:18:20|1373.86|1356.76|1374.16|1357.06|1374.18|1357.08|1373.86|1356.76|8
1650302310000|2022-04-18 17:18:30|1374.18|1357.08|1374.22|1357.12|1374.78|1357.68|1374.16|1357.06|9
1650302320000|2022-04-18 17:18:40|1374.24|1357.14|1373.37|1356.27|1374.26|1357.16|1373.31|1356.21|24
1650302330000|2022-04-18 17:18:50|1373.36|1356.26|1373.37|1356.27|1373.37|1356.27|1373.24|1356.14|22
1650302340000|2022-04-18 17:19:00|1372.73|1355.63|1373.12|1356.02|1373.18|1356.08|1372.73|1355.63|18
1650302350000|2022-04-18 17:19:10|1373.11|1356.01|1372.15|1355.05|1373.11|1356.01|1372.12|1355.02|16
1650302360000|2022-04-18 17:19:20|1372.13|1355.03|1371.52|1354.42|1372.38|1355.28|1371.52|1354.42|13
1650302370000|2022-04-18 17:19:30|1371.51|1354.41|1371.43|1354.33|1371.62|1354.52|1371.43|1354.33|8
1650302380000|2022-04-18 17:19:40|1371.59|1354.49|1371.59|1354.49|1371.59|1354.49|1371.59|1354.49|1
1650302390000|2022-04-18 17:19:50|1371.95|1354.85|1371.19|1354.09|1371.95|1354.85|1371.07|1353.97|17
1650302400000|2022-04-18 17:20:00|1371.18|1354.08|1369.67|1352.57|1371.46|1354.36|1369.57|1352.47|35
1650302410000|2022-04-18 17:20:10|1369.09|1351.99|1368.91|1351.81|1369.25|1352.15|1368.56|1351.46|28
1650302420000|2022-04-18 17:20:20|1368.88|1351.78|1367.37|1350.27|1369.03|1351.93|1367.37|1350.27|21
1650302430000|2022-04-18 17:20:30|1367.03|1349.93|1366.78|1349.68|1367.03|1349.93|1366.63|1349.53|19
1650302440000|2022-04-18 17:20:40|1366.75|1349.65|1366.39|1349.29|1366.81|1349.71|1366.39|1349.29|4
1650302450000|2022-04-18 17:20:50|1366.38|1349.28|1366.51|1349.41|1366.57|1349.47|1366.34|1349.24|23
1650302460000|2022-04-18 17:21:00|1366.48|1349.38|1366.73|1349.63|1367.03|1349.93|1366.38|1349.28|13
1650302470000|2022-04-18 17:21:10|1366.72|1349.62|1366.62|1349.52|1367.07|1349.97|1366.62|1349.52|15
1650302480000|2022-04-18 17:21:20|1366.69|1349.59|1366.73|1349.63|1367.04|1349.94|1366.31|1349.21|22
1650302490000|2022-04-18 17:21:30|1367.09|1349.99|1367.12|1350.02|1367.12|1350.02|1366.69|1349.59|18
1650302500000|2022-04-18 17:21:40|1367.1|1350|1367.37|1350.27|1367.41|1350.31|1367.02|1349.92|16
1650302510000|2022-04-18 17:21:50|1367.38|1350.28|1368.12|1351.02|1368.12|1351.02|1367.38|1350.28|3
1650302520000|2022-04-18 17:22:00|1368.13|1351.03|1367.66|1350.56|1368.18|1351.08|1367.66|1350.56|13
1650302530000|2022-04-18 17:22:10|1367.29|1350.19|1367.41|1350.31|1367.41|1350.31|1367.28|1350.18|3
1650302540000|2022-04-18 17:22:20|1367.45|1350.35|1367.64|1350.54|1368.05|1350.95|1367.32|1350.22|8
1650302550000|2022-04-18 17:22:30|1367.62|1350.52|1368.05|1350.95|1368.05|1350.95|1367.47|1350.37|8
1650302560000|2022-04-18 17:22:40|1368.17|1351.07|1368.15|1351.05|1368.17|1351.07|1368.15|1351.05|2
1650302570000|2022-04-18 17:22:50|1368.17|1351.07|1368.17|1351.07|1368.17|1351.07|1368.17|1351.07|1
1650302580000|2022-04-18 17:23:00|1368.12|1351.02|1367.5|1350.4|1368.14|1351.04|1367.46|1350.36|10
1650302590000|2022-04-18 17:23:10|1367.46|1350.36|1366.65|1349.55|1368.04|1350.94|1366.36|1349.26|28
1650302600000|2022-04-18 17:23:20|1367.05|1349.95|1367.14|1350.04|1367.33|1350.23|1366.79|1349.69|14
1650302610000|2022-04-18 17:23:30|1367.15|1350.05|1367.18|1350.08|1367.22|1350.12|1367.13|1350.03|19
1650302620000|2022-04-18 17:23:40|1367.15|1350.05|1367.15|1350.05|1367.24|1350.14|1367.05|1349.95|9
1650302630000|2022-04-18 17:23:50|1367.14|1350.04|1367.14|1350.04|1367.22|1350.12|1367.13|1350.03|17
1650302640000|2022-04-18 17:24:00|1367.19|1350.09|1367.01|1349.91|1367.19|1350.09|1367.01|1349.91|8
1650302650000|2022-04-18 17:24:10|1367.04|1349.94|1367.28|1350.18|1367.29|1350.19|1367.01|1349.91|7
1650302660000|2022-04-18 17:24:20|1367.27|1350.17|1367|1349.9|1367.29|1350.19|1367|1349.9|9
1650302670000|2022-04-18 17:24:30|1367.05|1349.95|1366.41|1349.31|1367.07|1349.97|1366.35|1349.25|25
1650302680000|2022-04-18 17:24:40|1366.39|1349.29|1365.87|1348.77|1366.39|1349.29|1365.87|1348.77|14
1650302690000|2022-04-18 17:24:50|1365.58|1348.48|1365.58|1348.48|1365.74|1348.64|1365.57|1348.47|8
1650302700000|2022-04-18 17:25:00|1365.77|1348.67|1365.05|1347.95|1365.77|1348.67|1365.05|1347.95|10
1650302710000|2022-04-18 17:25:10|1365.04|1347.94|1364.48|1347.38|1365.04|1347.94|1364.28|1347.18|23
1650302720000|2022-04-18 17:25:20|1364.16|1347.06|1363.67|1346.57|1364.16|1347.06|1363.67|1346.57|6
1650302730000|2022-04-18 17:25:30|1363.83|1346.73|1364.29|1347.19|1364.97|1347.87|1363.73|1346.63|22
1650302740000|2022-04-18 17:25:40|1364.25|1347.15|1364.11|1347.01|1364.3|1347.2|1364.08|1346.98|16
1650302750000|2022-04-18 17:25:50|1364.09|1346.99|1362.92|1345.82|1364.09|1346.99|1362.92|1345.82|15
1650302760000|2022-04-18 17:26:00|1363.03|1345.93|1361.99|1344.89|1363.03|1345.93|1361.99|1344.89|21
1650302770000|2022-04-18 17:26:10|1361.98|1344.88|1362.51|1345.41|1362.52|1345.42|1361.93|1344.83|12
1650302780000|2022-04-18 17:26:20|1361.91|1344.81|1362.23|1345.13|1362.23|1345.13|1361.77|1344.67|11
1650302790000|2022-04-18 17:26:30|1362.4|1345.3|1362.77|1345.67|1363.12|1346.02|1362.38|1345.28|22
1650302800000|2022-04-18 17:26:40|1362.71|1345.61|1362.37|1345.27|1362.94|1345.84|1362.37|1345.27|10
1650302810000|2022-04-18 17:26:50|1362.28|1345.18|1363|1345.9|1363|1345.9|1362.28|1345.18|7
1650302820000|2022-04-18 17:27:00|1362.96|1345.86|1363.53|1346.43|1363.53|1346.43|1362.9|1345.8|7
1650302830000|2022-04-18 17:27:10|1363.63|1346.53|1362.88|1345.78|1363.63|1346.53|1362.88|1345.78|3
1650302840000|2022-04-18 17:27:20|1363.67|1346.57|1365.08|1347.98|1365.14|1348.04|1363.67|1346.57|11
1650302850000|2022-04-18 17:27:30|1365.2|1348.1|1366.45|1349.35|1366.45|1349.35|1365.13|1348.03|19
1650302860000|2022-04-18 17:27:40|1366.38|1349.28|1366.37|1349.27|1366.99|1349.89|1366.37|1349.27|21
1650302870000|2022-04-18 17:27:50|1366.4|1349.3|1366.34|1349.24|1366.74|1349.64|1365.95|1348.85|25
1650302880000|2022-04-18 17:28:00|1366.27|1349.17|1365.47|1348.37|1366.32|1349.22|1365.47|1348.37|27
1650302890000|2022-04-18 17:28:10|1365.42|1348.32|1365.44|1348.34|1365.47|1348.37|1365.33|1348.23|21
1650302900000|2022-04-18 17:28:20|1365.45|1348.35|1365.27|1348.17|1365.52|1348.42|1365.24|1348.14|14
1650302910000|2022-04-18 17:28:30|1365.25|1348.15|1365.19|1348.09|1365.29|1348.19|1365.15|1348.05|19
1650302930000|2022-04-18 17:28:50|1365.41|1348.31|1364.71|1347.61|1365.57|1348.47|1364.71|1347.61|14
1650302940000|2022-04-18 17:29:00|1364.82|1347.72|1365.09|1347.99|1365.11|1348.01|1364.71|1347.61|22
1650302950000|2022-04-18 17:29:10|1365.08|1347.98|1365.33|1348.23|1365.33|1348.23|1365.07|1347.97|18
1650302960000|2022-04-18 17:29:20|1365.32|1348.22|1365.37|1348.27|1365.37|1348.27|1365.31|1348.21|23
1650302970000|2022-04-18 17:29:30|1365.34|1348.24|1365.17|1348.07|1365.37|1348.27|1365.15|1348.05|26
1650302980000|2022-04-18 17:29:40|1365.16|1348.06|1365.32|1348.22|1365.32|1348.22|1365.16|1348.06|23
1650302990000|2022-04-18 17:29:50|1365.3|1348.2|1365|1347.9|1365.32|1348.22|1365|1347.9|7
1650303000000|2022-04-18 17:30:00|1364.99|1347.89|1365.05|1347.95|1365.1|1348|1364.99|1347.89|21
1650303010000|2022-04-18 17:30:10|1365.09|1347.99|1364.96|1347.86|1365.19|1348.09|1364.96|1347.86|19
1650303020000|2022-04-18 17:30:20|1365.07|1347.97|1364.99|1347.89|1365.08|1347.98|1364.55|1347.45|11
1650303030000|2022-04-18 17:30:30|1364.98|1347.88|1365.01|1347.91|1365.13|1348.03|1364.98|1347.88|5
1650303040000|2022-04-18 17:30:40|1365.02|1347.92|1365.01|1347.91|1365.03|1347.93|1365.01|1347.91|3
1650303050000|2022-04-18 17:30:50|1365.19|1348.09|1365.16|1348.06|1365.19|1348.09|1365.16|1348.06|2
1650303060000|2022-04-18 17:31:00|1365.32|1348.22|1366.5|1349.4|1366.55|1349.45|1365.15|1348.05|11
1650303070000|2022-04-18 17:31:10|1366.51|1349.41|1366.93|1349.83|1367.25|1350.15|1366.5|1349.4|9
1650303080000|2022-04-18 17:31:20|1367.16|1350.06|1367.52|1350.42|1368|1350.9|1367.16|1350.06|15
1650303090000|2022-04-18 17:31:30|1368.08|1350.98|1368.44|1351.34|1368.44|1351.34|1367.23|1350.13|17
1650303100000|2022-04-18 17:31:40|1368.35|1351.25|1368.39|1351.29|1369.1|1352|1368.33|1351.23|15
1650303110000|2022-04-18 17:31:50|1368.38|1351.28|1368.12|1351.02|1368.48|1351.38|1368.12|1351.02|12
1650303120000|2022-04-18 17:32:00|1368.1|1351|1368.71|1351.61|1368.8|1351.7|1368.09|1350.99|14
1650303130000|2022-04-18 17:32:10|1368.89|1351.79|1368.94|1351.84|1369.07|1351.97|1368.84|1351.74|11
1650303140000|2022-04-18 17:32:20|1369.45|1352.35|1370.25|1353.15|1371|1353.9|1369.03|1351.93|22
1650303150000|2022-04-18 17:32:30|1371.69|1354.59|1370.38|1353.28|1371.69|1354.59|1370.38|1353.28|4
1650303160000|2022-04-18 17:32:40|1370.21|1353.11|1370.21|1353.11|1370.21|1353.11|1370.21|1353.11|1
1650303170000|2022-04-18 17:32:50|1370.2|1353.1|1369.06|1351.96|1370.21|1353.11|1369.03|1351.93|22
1650303180000|2022-04-18 17:33:00|1369.05|1351.95|1369.25|1352.15|1369.37|1352.27|1368.91|1351.81|19
1650303190000|2022-04-18 17:33:10|1369.31|1352.21|1369.7|1352.6|1369.74|1352.64|1369.28|1352.18|9
1650303200000|2022-04-18 17:33:20|1369.64|1352.54|1370.05|1352.95|1370.05|1352.95|1369.64|1352.54|7
1650303210000|2022-04-18 17:33:30|1370|1352.9|1369.21|1352.11|1370|1352.9|1369.16|1352.06|11
1650303220000|2022-04-18 17:33:40|1369.16|1352.06|1369.2|1352.1|1369.37|1352.27|1369.15|1352.05|16
1650303230000|2022-04-18 17:33:50|1369.33|1352.23|1369.29|1352.19|1369.33|1352.23|1369.19|1352.09|20
1650303240000|2022-04-18 17:34:00|1369.28|1352.18|1368.61|1351.51|1369.29|1352.19|1368.6|1351.5|20
1650303250000|2022-04-18 17:34:10|1368.6|1351.5|1368.18|1351.08|1368.6|1351.5|1368.18|1351.08|14
1650303260000|2022-04-18 17:34:20|1368.21|1351.11|1368.22|1351.12|1368.47|1351.37|1368.05|1350.95|11
1650303270000|2022-04-18 17:34:30|1368.24|1351.14|1369.12|1352.02|1369.12|1352.02|1368.24|1351.14|5
1650303290000|2022-04-18 17:34:50|1369.19|1352.09|1368.84|1351.74|1369.19|1352.09|1368.83|1351.73|3
1650303300000|2022-04-18 17:35:00|1368.66|1351.56|1368.77|1351.67|1368.77|1351.67|1368.66|1351.56|2
1650303310000|2022-04-18 17:35:10|1368.84|1351.74|1368.96|1351.86|1369.19|1352.09|1368.78|1351.68|6
1650303320000|2022-04-18 17:35:20|1369.06|1351.96|1369.07|1351.97|1369.07|1351.97|1368.96|1351.86|6
1650303340000|2022-04-18 17:35:40|1369.13|1352.03|1369.78|1352.68|1370.08|1352.98|1369.13|1352.03|4
1650303350000|2022-04-18 17:35:50|1370.06|1352.96|1370.1|1353|1370.1|1353|1370.06|1352.96|2
1650303360000|2022-04-18 17:36:00|1370.11|1353.01|1371.15|1354.05|1371.43|1354.33|1370.1|1353|14
1650303370000|2022-04-18 17:36:10|1371.29|1354.19|1371.85|1354.75|1372.11|1355.01|1371.26|1354.16|19
1650303380000|2022-04-18 17:36:20|1371.8|1354.7|1370.87|1353.77|1371.8|1354.7|1370.76|1353.66|8
1650303390000|2022-04-18 17:36:30|1370.59|1353.49|1370.38|1353.28|1370.82|1353.72|1370.36|1353.26|16
1650303400000|2022-04-18 17:36:40|1370.27|1353.17|1370.65|1353.55|1370.65|1353.55|1370.19|1353.09|17
1650303410000|2022-04-18 17:36:50|1371.42|1354.32|1371.13|1354.03|1371.42|1354.32|1371.13|1354.03|12
1650303420000|2022-04-18 17:37:00|1371.11|1354.01|1371.05|1353.95|1371.11|1354.01|1371.05|1353.95|3
1650303430000|2022-04-18 17:37:10|1371.09|1353.99|1371.06|1353.96|1371.25|1354.15|1371.06|1353.96|7
1650303440000|2022-04-18 17:37:20|1371.25|1354.15|1371.05|1353.95|1371.25|1354.15|1371.05|1353.95|7
1650303460000|2022-04-18 17:37:40|1371.04|1353.94|1370.16|1353.06|1371.04|1353.94|1370.16|1353.06|10
1650303470000|2022-04-18 17:37:50|1370.14|1353.04|1370.26|1353.16|1370.27|1353.17|1370.04|1352.94|14
1650303480000|2022-04-18 17:38:00|1370.27|1353.17|1370.18|1353.08|1370.27|1353.17|1370.14|1353.04|13
1650303490000|2022-04-18 17:38:10|1370.14|1353.04|1370.9|1353.8|1371.01|1353.91|1370.04|1352.94|23
1650303500000|2022-04-18 17:38:20|1370.76|1353.66|1371.85|1354.75|1371.85|1354.75|1370.6|1353.5|6
1650303510000|2022-04-18 17:38:30|1371.88|1354.78|1372.08|1354.98|1372.08|1354.98|1371.88|1354.78|3
1650303520000|2022-04-18 17:38:40|1371.88|1354.78|1371.21|1354.11|1371.88|1354.78|1371.21|1354.11|3
1650303530000|2022-04-18 17:38:50|1370.97|1353.87|1371.1|1354|1371.1|1354|1370.97|1353.87|3
1650303540000|2022-04-18 17:39:00|1371.22|1354.12|1371.04|1353.94|1371.22|1354.12|1371.04|1353.94|2
1650303550000|2022-04-18 17:39:10|1371.27|1354.17|1371.07|1353.97|1371.27|1354.17|1371.04|1353.94|8
1650303560000|2022-04-18 17:39:20|1371.21|1354.11|1371.18|1354.08|1371.21|1354.11|1371.07|1353.97|4
1650303570000|2022-04-18 17:39:30|1371.23|1354.13|1371.23|1354.13|1371.23|1354.13|1371.23|1354.13|1
1650303590000|2022-04-18 17:39:50|1371.22|1354.12|1371.22|1354.12|1371.22|1354.12|1371.22|1354.12|1
1650303600000|2022-04-18 17:40:00|1371.17|1354.07|1372.27|1355.17|1372.27|1355.17|1371.17|1354.07|10
1650303610000|2022-04-18 17:40:10|1372.33|1355.23|1372.23|1355.13|1372.33|1355.23|1372.23|1355.13|2
1650303620000|2022-04-18 17:40:20|1372.29|1355.19|1372.67|1355.57|1372.67|1355.57|1372.29|1355.19|2
1650303630000|2022-04-18 17:40:30|1372.64|1355.54|1372.67|1355.57|1372.67|1355.57|1372.64|1355.54|2
1650303640000|2022-04-18 17:40:40|1372.48|1355.38|1372.67|1355.57|1372.67|1355.57|1372.48|1355.38|3
1650303650000|2022-04-18 17:40:50|1372.6|1355.5|1372.6|1355.5|1372.6|1355.5|1372.5|1355.4|4
1650303660000|2022-04-18 17:41:00|1372.63|1355.53|1372.96|1355.86|1372.96|1355.86|1372.58|1355.48|7
1650303670000|2022-04-18 17:41:10|1372.92|1355.82|1372.92|1355.82|1372.92|1355.82|1372.92|1355.82|1
1650303690000|2022-04-18 17:41:30|1372.69|1355.59|1372.69|1355.59|1372.69|1355.59|1372.69|1355.59|1
1650303700000|2022-04-18 17:41:40|1372.67|1355.57|1372.46|1355.36|1372.67|1355.57|1372.45|1355.35|3
1650303710000|2022-04-18 17:41:50|1372.43|1355.33|1371.83|1354.73|1372.43|1355.33|1371.83|1354.73|5
1650303720000|2022-04-18 17:42:00|1371.51|1354.41|1371.51|1354.41|1371.51|1354.41|1371.51|1354.41|1
1650303730000|2022-04-18 17:42:10|1371.69|1354.59|1371.32|1354.22|1371.69|1354.59|1371.21|1354.11|5
1650303750000|2022-04-18 17:42:30|1371.49|1354.39|1371.49|1354.39|1371.49|1354.39|1371.49|1354.39|1
1650303770000|2022-04-18 17:42:50|1371.44|1354.34|1372.14|1355.04|1372.14|1355.04|1371.44|1354.34|9
1650303780000|2022-04-18 17:43:00|1372.41|1355.31|1372.94|1355.84|1372.94|1355.84|1372.29|1355.19|10
1650303790000|2022-04-18 17:43:10|1373.05|1355.95|1373.12|1356.02|1373.12|1356.02|1373.05|1355.95|2
1650303800000|2022-04-18 17:43:20|1373.11|1356.01|1373.07|1355.97|1373.11|1356.01|1373.07|1355.97|2
1650303830000|2022-04-18 17:43:50|1373.1|1356|1373.08|1355.98|1373.1|1356|1373.05|1355.95|5
1650303840000|2022-04-18 17:44:00|1373.14|1356.04|1373.07|1355.97|1373.14|1356.04|1373.07|1355.97|4
1650303850000|2022-04-18 17:44:10|1373|1355.9|1372.74|1355.64|1373|1355.9|1372.74|1355.64|3
1650303870000|2022-04-18 17:44:30|1372.38|1355.28|1372.38|1355.28|1372.38|1355.28|1372.38|1355.28|1
1650303890000|2022-04-18 17:44:50|1372.33|1355.23|1372.65|1355.55|1372.65|1355.55|1372.33|1355.23|4
1650303900000|2022-04-18 17:45:00|1372.59|1355.49|1372.59|1355.49|1372.59|1355.49|1372.59|1355.49|1
1650303910000|2022-04-18 17:45:10|1372.68|1355.58|1372.68|1355.58|1372.68|1355.58|1372.68|1355.58|1
1650303920000|2022-04-18 17:45:20|1372.71|1355.61|1372.59|1355.49|1372.71|1355.61|1372.59|1355.49|2
1650303930000|2022-04-18 17:45:30|1372.64|1355.54|1372.64|1355.54|1372.64|1355.54|1372.64|1355.54|1
1650303940000|2022-04-18 17:45:40|1373.1|1356|1373.03|1355.93|1373.1|1356|1373.03|1355.93|2
1650303950000|2022-04-18 17:45:50|1373.09|1355.99|1372.43|1355.33|1373.09|1355.99|1372.43|1355.33|3
1650303960000|2022-04-18 17:46:00|1372.38|1355.28|1372.18|1355.08|1372.38|1355.28|1372.18|1355.08|2
1650303980000|2022-04-18 17:46:20|1372.1|1355|1372.15|1355.05|1372.15|1355.05|1372.1|1355|2
1650303990000|2022-04-18 17:46:30|1372.13|1355.03|1371.57|1354.47|1372.13|1355.03|1371.57|1354.47|8
1650304000000|2022-04-18 17:46:40|1371.58|1354.48|1371.89|1354.79|1371.89|1354.79|1371.46|1354.36|6
1650304010000|2022-04-18 17:46:50|1371.88|1354.78|1372.03|1354.93|1372.03|1354.93|1371.83|1354.73|8
1650304020000|2022-04-18 17:47:00|1372.02|1354.92|1371.96|1354.86|1372.07|1354.97|1371.95|1354.85|5
1650304030000|2022-04-18 17:47:10|1372.15|1355.05|1372.07|1354.97|1372.15|1355.05|1371.95|1354.85|7
1650304040000|2022-04-18 17:47:20|1372.65|1355.55|1372.81|1355.71|1372.81|1355.71|1372.65|1355.55|5
1650304050000|2022-04-18 17:47:30|1372.96|1355.86|1373.45|1356.35|1373.49|1356.39|1372.81|1355.71|9
1650304060000|2022-04-18 17:47:40|1372.9|1355.8|1374.32|1357.22|1374.32|1357.22|1372.89|1355.79|10
1650304070000|2022-04-18 17:47:50|1374.53|1357.43|1374.51|1357.41|1374.54|1357.44|1374.51|1357.41|3
1650304080000|2022-04-18 17:48:00|1374.64|1357.54|1374.68|1357.58|1374.7|1357.6|1374.6|1357.5|6
1650304090000|2022-04-18 17:48:10|1375.14|1358.04|1375.11|1358.01|1375.14|1358.04|1375.1|1358|3
1650304100000|2022-04-18 17:48:20|1375.14|1358.04|1375.01|1357.91|1375.29|1358.19|1374.96|1357.86|10
1650304110000|2022-04-18 17:48:30|1375.03|1357.93|1374.45|1357.35|1375.03|1357.93|1374.45|1357.35|10
1650304120000|2022-04-18 17:48:40|1374.42|1357.32|1374.19|1357.09|1374.43|1357.33|1374.19|1357.09|7
1650304130000|2022-04-18 17:48:50|1374.17|1357.07|1374.14|1357.04|1374.22|1357.12|1373.63|1356.53|18
1650304140000|2022-04-18 17:49:00|1374.2|1357.1|1374.72|1357.62|1374.78|1357.68|1374.15|1357.05|16
1650304150000|2022-04-18 17:49:10|1374.63|1357.53|1374.72|1357.62|1374.72|1357.62|1374.63|1357.53|3
1650304160000|2022-04-18 17:49:20|1374.75|1357.65|1374.74|1357.64|1374.75|1357.65|1374.7|1357.6|7
1650304170000|2022-04-18 17:49:30|1374.77|1357.67|1374.61|1357.51|1374.77|1357.67|1374.61|1357.51|8
1650304180000|2022-04-18 17:49:40|1374.66|1357.56|1374.97|1357.87|1375.01|1357.91|1374.61|1357.51|7
1650304190000|2022-04-18 17:49:50|1374.98|1357.88|1374.98|1357.88|1375.01|1357.91|1374.96|1357.86|4
1650304200000|2022-04-18 17:50:00|1374.95|1357.85|1374.98|1357.88|1374.98|1357.88|1374.95|1357.85|2
1650304210000|2022-04-18 17:50:10|1374.96|1357.86|1375.04|1357.94|1375.04|1357.94|1374.96|1357.86|2
1650304230000|2022-04-18 17:50:30|1375.02|1357.92|1375.04|1357.94|1375.04|1357.94|1375.02|1357.92|2
1650304240000|2022-04-18 17:50:40|1375.01|1357.91|1375.01|1357.91|1375.01|1357.91|1375.01|1357.91|1
1650304250000|2022-04-18 17:50:50|1374.87|1357.77|1374.87|1357.77|1374.87|1357.77|1374.87|1357.77|1
1650304260000|2022-04-18 17:51:00|1375|1357.9|1374.87|1357.77|1375|1357.9|1374.7|1357.6|3
1650304270000|2022-04-18 17:51:10|1374.85|1357.75|1375.04|1357.94|1375.04|1357.94|1374.7|1357.6|6
1650304280000|2022-04-18 17:51:20|1375.01|1357.91|1375.01|1357.91|1375.01|1357.91|1375.01|1357.91|1
1650304300000|2022-04-18 17:51:40|1375.02|1357.92|1374.93|1357.83|1375.02|1357.92|1374.93|1357.83|6
1650304310000|2022-04-18 17:51:50|1374.96|1357.86|1375.05|1357.95|1375.05|1357.95|1374.95|1357.85|7
1650304320000|2022-04-18 17:52:00|1375.06|1357.96|1375.3|1358.2|1375.3|1358.2|1375.03|1357.93|5
1650304330000|2022-04-18 17:52:10|1375.28|1358.18|1375.09|1357.99|1375.28|1358.18|1375.06|1357.96|8
1650304340000|2022-04-18 17:52:20|1375.08|1357.98|1375.08|1357.98|1375.08|1357.98|1375.08|1357.98|1
1650304350000|2022-04-18 17:52:30|1375.06|1357.96|1375.07|1357.97|1375.08|1357.98|1375.06|1357.96|3
1650304360000|2022-04-18 17:52:40|1375.13|1358.03|1375.13|1358.03|1375.13|1358.03|1375.05|1357.95|5
1650304370000|2022-04-18 17:52:50|1375.12|1358.02|1375.04|1357.94|1375.13|1358.03|1375.04|1357.94|4
1650304380000|2022-04-18 17:53:00|1375.27|1358.17|1375.18|1358.08|1375.42|1358.32|1375.1|1358|12
1650304390000|2022-04-18 17:53:10|1375.1|1358|1375.12|1358.02|1375.3|1358.2|1375.1|1358|4
1650304400000|2022-04-18 17:53:20|1375.11|1358.01|1375.08|1357.98|1375.11|1358.01|1375.01|1357.91|5
1650304410000|2022-04-18 17:53:30|1375.2|1358.1|1375.2|1358.1|1375.2|1358.1|1375.2|1358.1|1
1650304440000|2022-04-18 17:54:00|1375.19|1358.09|1375.19|1358.09|1375.19|1358.09|1375.19|1358.09|1
1650304460000|2022-04-18 17:54:20|1375.09|1357.99|1375.01|1357.91|1375.09|1357.99|1375.01|1357.91|2
1650304480000|2022-04-18 17:54:40|1375.13|1358.03|1375.05|1357.95|1375.13|1358.03|1375.05|1357.95|2
1650304500000|2022-04-18 17:55:00|1375.07|1357.97|1375.63|1358.53|1375.63|1358.53|1375.07|1357.97|12
1650304510000|2022-04-18 17:55:10|1375.66|1358.56|1377.1|1360|1377.2|1360.1|1375.66|1358.56|17
1650304520000|2022-04-18 17:55:20|1377.08|1359.98|1375.7|1358.6|1377.08|1359.98|1375.7|1358.6|10
1650304530000|2022-04-18 17:55:30|1375.71|1358.61|1375.44|1358.34|1375.74|1358.64|1375.44|1358.34|10
1650304540000|2022-04-18 17:55:40|1375.01|1357.91|1374.74|1357.64|1375.04|1357.94|1374.24|1357.14|8
1650304550000|2022-04-18 17:55:50|1374.92|1357.82|1375.02|1357.92|1375.02|1357.92|1374.92|1357.82|2
1650304560000|2022-04-18 17:56:00|1375.58|1358.48|1375.74|1358.64|1375.75|1358.65|1375.24|1358.14|9
1650304570000|2022-04-18 17:56:10|1375.75|1358.65|1375.77|1358.67|1375.81|1358.71|1375.72|1358.62|13
1650304580000|2022-04-18 17:56:20|1375.85|1358.75|1376.93|1359.83|1377.13|1360.03|1375.85|1358.75|9
1650304590000|2022-04-18 17:56:30|1377.12|1360.02|1377.46|1360.36|1377.52|1360.42|1376.85|1359.75|11
1650304600000|2022-04-18 17:56:40|1378.04|1360.94|1377.53|1360.43|1378.04|1360.94|1377.53|1360.43|7
1650304610000|2022-04-18 17:56:50|1377.62|1360.52|1379.8|1362.7|1380|1362.9|1377.59|1360.49|27
1650304620000|2022-04-18 17:57:00|1379.78|1362.68|1379.15|1362.05|1380.29|1363.19|1378.81|1361.71|12
1650304630000|2022-04-18 17:57:10|1379.97|1362.87|1379.97|1362.87|1380.33|1363.23|1379.86|1362.76|10
1650304640000|2022-04-18 17:57:20|1379.33|1362.23|1379.45|1362.35|1379.45|1362.35|1379.03|1361.93|16
1650304650000|2022-04-18 17:57:30|1379.48|1362.38|1379.27|1362.17|1379.9|1362.8|1379.24|1362.14|15
1650304660000|2022-04-18 17:57:40|1379.29|1362.19|1380.34|1363.24|1380.34|1363.24|1379.23|1362.13|21
1650304670000|2022-04-18 17:57:50|1380.19|1363.09|1379.86|1362.76|1380.26|1363.16|1379.76|1362.66|6
1650304680000|2022-04-18 17:58:00|1379.85|1362.75|1379.69|1362.59|1379.85|1362.75|1379.69|1362.59|6
1650304690000|2022-04-18 17:58:10|1379.11|1362.01|1379.08|1361.98|1379.11|1362.01|1378.87|1361.77|8
1650304700000|2022-04-18 17:58:20|1379.12|1362.02|1379.1|1362|1379.12|1362.02|1379.1|1362|2
1650304710000|2022-04-18 17:58:30|1379.09|1361.99|1379.19|1362.09|1379.22|1362.12|1379.07|1361.97|9
1650304720000|2022-04-18 17:58:40|1379.12|1362.02|1379.22|1362.12|1379.22|1362.12|1379.08|1361.98|6
1650304730000|2022-04-18 17:58:50|1379.32|1362.22|1379.02|1361.92|1379.37|1362.27|1378.84|1361.74|11
1650304740000|2022-04-18 17:59:00|1379.07|1361.97|1379.15|1362.05|1379.19|1362.09|1379.06|1361.96|6
1650304750000|2022-04-18 17:59:10|1378.65|1361.55|1378.58|1361.48|1378.8|1361.7|1378.43|1361.33|17
1650304760000|2022-04-18 17:59:20|1378.61|1361.51|1377.68|1360.58|1379.04|1361.94|1377.58|1360.48|22
1650304770000|2022-04-18 17:59:30|1377.63|1360.53|1377.54|1360.44|1377.7|1360.6|1376.92|1359.82|24
1650304780000|2022-04-18 17:59:40|1377.52|1360.42|1378.01|1360.91|1378.01|1360.91|1377.52|1360.42|6
1650304790000|2022-04-18 17:59:50|1377.8|1360.7|1378|1360.9|1378.16|1361.06|1377.71|1360.61|11
1650304800000|2022-04-18 18:00:00|1378.05|1360.95|1378.75|1361.65|1379.1|1362|1378.05|1360.95|11
1650304810000|2022-04-18 18:00:10|1378.76|1361.66|1379.01|1361.91|1379.01|1361.91|1378.45|1361.35|9
1650304820000|2022-04-18 18:00:20|1379.09|1361.99|1379.98|1362.88|1379.98|1362.88|1379.03|1361.93|18
1650304830000|2022-04-18 18:00:30|1380.11|1363.01|1380.01|1362.91|1380.25|1363.15|1379.88|1362.78|11
1650304840000|2022-04-18 18:00:40|1379.41|1362.31|1379.4|1362.3|1379.41|1362.31|1379.4|1362.3|4
1650304850000|2022-04-18 18:00:50|1379.39|1362.29|1378.52|1361.42|1379.4|1362.3|1378.13|1361.03|24
1650304860000|2022-04-18 18:01:00|1378.94|1361.84|1378.92|1361.82|1378.98|1361.88|1378.92|1361.82|7
1650304870000|2022-04-18 18:01:10|1378.95|1361.85|1379.1|1362|1379.12|1362.02|1378.95|1361.85|8
1650304880000|2022-04-18 18:01:20|1379.07|1361.97|1379.7|1362.6|1379.7|1362.6|1379.07|1361.97|8
1650304890000|2022-04-18 18:01:30|1379.58|1362.48|1380.47|1363.37|1380.6|1363.5|1379.58|1362.48|11
1650304900000|2022-04-18 18:01:40|1380.49|1363.39|1381.71|1364.61|1381.74|1364.64|1380.49|1363.39|15
1650304910000|2022-04-18 18:01:50|1381.82|1364.72|1381.21|1364.11|1381.88|1364.78|1381.2|1364.1|16
1650304920000|2022-04-18 18:02:00|1381.2|1364.1|1382.01|1364.91|1382.01|1364.91|1381.17|1364.07|18
1650304930000|2022-04-18 18:02:10|1381.38|1364.28|1381.26|1364.16|1381.6|1364.5|1381.23|1364.13|12
1650304940000|2022-04-18 18:02:20|1381.14|1364.04|1380.25|1363.15|1381.22|1364.12|1380.25|1363.15|12
1650304950000|2022-04-18 18:02:30|1380.55|1363.45|1380.72|1363.62|1381.03|1363.93|1380.39|1363.29|8
1650304960000|2022-04-18 18:02:40|1380.81|1363.71|1380.8|1363.7|1381.07|1363.97|1380.76|1363.66|9
1650304970000|2022-04-18 18:02:50|1380.78|1363.68|1381.02|1363.92|1381.06|1363.96|1380.76|1363.66|11
1650304980000|2022-04-18 18:03:00|1381.01|1363.91|1380.29|1363.19|1381.04|1363.94|1380.29|1363.19|12
1650304990000|2022-04-18 18:03:10|1380.3|1363.2|1380.3|1363.2|1380.46|1363.36|1380.3|1363.2|7
1650305000000|2022-04-18 18:03:20|1380.29|1363.19|1380.42|1363.32|1380.44|1363.34|1380.29|1363.19|10
1650305010000|2022-04-18 18:03:30|1380.37|1363.27|1380.3|1363.2|1380.42|1363.32|1380.28|1363.18|5
1650305020000|2022-04-18 18:03:40|1380.44|1363.34|1380.95|1363.85|1381.03|1363.93|1380.32|1363.22|13
1650305030000|2022-04-18 18:03:50|1380.91|1363.81|1380.94|1363.84|1381.11|1364.01|1380.91|1363.81|9
1650305040000|2022-04-18 18:04:00|1380.96|1363.86|1381.11|1364.01|1381.11|1364.01|1380.96|1363.86|5
1650305050000|2022-04-18 18:04:10|1381.12|1364.02|1381.8|1364.7|1381.87|1364.77|1381.12|1364.02|10
1650305060000|2022-04-18 18:04:20|1382.11|1365.01|1382.22|1365.12|1382.3|1365.2|1382.1|1365|6
1650305070000|2022-04-18 18:04:30|1382.3|1365.2|1382.8|1365.7|1382.86|1365.76|1382.3|1365.2|4
1650305080000|2022-04-18 18:04:40|1382.89|1365.79|1382.75|1365.65|1382.89|1365.79|1382.75|1365.65|3
1650305090000|2022-04-18 18:04:50|1382.81|1365.71|1382.37|1365.27|1382.81|1365.71|1382.37|1365.27|3
1650305100000|2022-04-18 18:05:00|1382.63|1365.53|1382.19|1365.09|1382.63|1365.53|1382.19|1365.09|5
1650305110000|2022-04-18 18:05:10|1382.17|1365.07|1382.06|1364.96|1382.24|1365.14|1382.06|1364.96|7
1650305120000|2022-04-18 18:05:20|1381.81|1364.71|1382.12|1365.02|1382.12|1365.02|1381.81|1364.71|12
1650305140000|2022-04-18 18:05:40|1382.18|1365.08|1382.18|1365.08|1382.18|1365.08|1382.18|1365.08|1
1650305150000|2022-04-18 18:05:50|1382.17|1365.07|1381.81|1364.71|1382.19|1365.09|1381.78|1364.68|7
1650305160000|2022-04-18 18:06:00|1381.9|1364.8|1381.9|1364.8|1381.9|1364.8|1381.9|1364.8|1
1650305170000|2022-04-18 18:06:10|1381.84|1364.74|1381.07|1363.97|1381.84|1364.74|1381.07|1363.97|4
1650305180000|2022-04-18 18:06:20|1381.29|1364.19|1381.18|1364.08|1381.38|1364.28|1381.11|1364.01|13
1650305190000|2022-04-18 18:06:30|1381.17|1364.07|1381.08|1363.98|1381.17|1364.07|1381.08|1363.98|14
1650305200000|2022-04-18 18:06:40|1380.73|1363.63|1381.15|1364.05|1381.18|1364.08|1380.73|1363.63|13
1650305210000|2022-04-18 18:06:50|1381.17|1364.07|1381.09|1363.99|1381.2|1364.1|1381.09|1363.99|8
1650305220000|2022-04-18 18:07:00|1381.13|1364.03|1381.3|1364.2|1381.34|1364.24|1381.12|1364.02|14
1650305230000|2022-04-18 18:07:10|1381.29|1364.19|1381.21|1364.11|1381.29|1364.19|1381.21|1364.11|11
1650305240000|2022-04-18 18:07:20|1381.2|1364.1|1380.55|1363.45|1381.21|1364.11|1380.55|1363.45|18
1650305250000|2022-04-18 18:07:30|1380.54|1363.44|1380.27|1363.17|1380.54|1363.44|1380.03|1362.93|25
1650305260000|2022-04-18 18:07:40|1380.26|1363.16|1380.08|1362.98|1380.27|1363.17|1380.08|1362.98|22
1650305270000|2022-04-18 18:07:50|1380.12|1363.02|1380.77|1363.67|1380.77|1363.67|1379.91|1362.81|18
1650305280000|2022-04-18 18:08:00|1380.8|1363.7|1381|1363.9|1381.07|1363.97|1380.8|1363.7|3
1650305290000|2022-04-18 18:08:10|1380.96|1363.86|1381.03|1363.93|1381.03|1363.93|1380.96|1363.86|3
1650305300000|2022-04-18 18:08:20|1380.95|1363.85|1381|1363.9|1381|1363.9|1380.95|1363.85|4
1650305310000|2022-04-18 18:08:30|1381.02|1363.92|1381.22|1364.12|1381.38|1364.28|1381.02|1363.92|5
1650305320000|2022-04-18 18:08:40|1381.06|1363.96|1380.84|1363.74|1381.06|1363.96|1380.67|1363.57|14
1650305330000|2022-04-18 18:08:50|1380.87|1363.77|1380.36|1363.26|1380.87|1363.77|1380.36|1363.26|16
1650305340000|2022-04-18 18:09:00|1380.05|1362.95|1379.79|1362.69|1380.07|1362.97|1379.79|1362.69|20
1650305350000|2022-04-18 18:09:10|1379.78|1362.68|1380.06|1362.96|1380.06|1362.96|1379.61|1362.51|19
1650305360000|2022-04-18 18:09:20|1380.04|1362.94|1380.49|1363.39|1380.51|1363.41|1379.9|1362.8|25
1650305370000|2022-04-18 18:09:30|1381.04|1363.94|1381.24|1364.14|1381.24|1364.14|1380.84|1363.74|31
1650305380000|2022-04-18 18:09:40|1381.19|1364.09|1381.66|1364.56|1381.66|1364.56|1381.03|1363.93|27
1650305390000|2022-04-18 18:09:50|1381.61|1364.51|1382.01|1364.91|1382.08|1364.98|1381.32|1364.22|18
1650305400000|2022-04-18 18:10:00|1381.91|1364.81|1382|1364.9|1382.08|1364.98|1381.91|1364.81|10
1650305410000|2022-04-18 18:10:10|1381.98|1364.88|1382.08|1364.98|1382.08|1364.98|1381.97|1364.87|11
1650305420000|2022-04-18 18:10:20|1382.02|1364.92|1382.17|1365.07|1382.88|1365.78|1382.02|1364.92|17
1650305430000|2022-04-18 18:10:30|1382.19|1365.09|1382.05|1364.95|1382.22|1365.12|1382.02|1364.92|20
1650305440000|2022-04-18 18:10:40|1382.56|1365.46|1382.84|1365.74|1382.84|1365.74|1382.55|1365.45|10
1650305450000|2022-04-18 18:10:50|1382.85|1365.75|1382.9|1365.8|1382.98|1365.88|1382.83|1365.73|17
1650305460000|2022-04-18 18:11:00|1382.87|1365.77|1382.44|1365.34|1382.89|1365.79|1382.44|1365.34|6
1650305470000|2022-04-18 18:11:10|1382.41|1365.31|1382.77|1365.67|1382.77|1365.67|1382.24|1365.14|8
1650305480000|2022-04-18 18:11:20|1382.79|1365.69|1382.67|1365.57|1382.91|1365.81|1382.58|1365.48|11
1650305490000|2022-04-18 18:11:30|1382.65|1365.55|1382.65|1365.55|1382.65|1365.55|1382.65|1365.55|1
1650305500000|2022-04-18 18:11:40|1382.89|1365.79|1382.91|1365.81|1382.91|1365.81|1382.89|1365.79|2
1650305510000|2022-04-18 18:11:50|1382.9|1365.8|1384.56|1367.46|1384.56|1367.46|1382.9|1365.8|11
1650305520000|2022-04-18 18:12:00|1384.28|1367.18|1384.23|1367.13|1385.43|1368.33|1384.23|1367.13|26
1650305530000|2022-04-18 18:12:10|1384.22|1367.12|1382.94|1365.84|1384.32|1367.22|1382.81|1365.71|20
1650305540000|2022-04-18 18:12:20|1382.97|1365.87|1382.54|1365.44|1383.16|1366.06|1381.92|1364.82|19
1650305550000|2022-04-18 18:12:30|1382.39|1365.29|1383|1365.9|1383.11|1366.01|1382.39|1365.29|18
1650305560000|2022-04-18 18:12:40|1383.2|1366.1|1383.23|1366.13|1383.41|1366.31|1383.17|1366.07|14
1650305570000|2022-04-18 18:12:50|1383.22|1366.12|1382.78|1365.68|1383.22|1366.12|1382.5|1365.4|13
1650305580000|2022-04-18 18:13:00|1382.97|1365.87|1383.03|1365.93|1383.03|1365.93|1382.96|1365.86|4
1650305590000|2022-04-18 18:13:10|1383.01|1365.91|1382.97|1365.87|1383.01|1365.91|1382.97|1365.87|2
1650305600000|2022-04-18 18:13:20|1382.94|1365.84|1382.94|1365.84|1382.94|1365.84|1382.93|1365.83|3
1650305610000|2022-04-18 18:13:30|1383|1365.9|1383|1365.9|1383|1365.9|1383|1365.9|1
1650305620000|2022-04-18 18:13:40|1383.02|1365.92|1382.97|1365.87|1383.02|1365.92|1382.94|1365.84|3
1650305640000|2022-04-18 18:14:00|1383.37|1366.27|1383.77|1366.67|1383.82|1366.72|1383.37|1366.27|4
1650305650000|2022-04-18 18:14:10|1384.09|1366.99|1384.09|1366.99|1384.09|1366.99|1384.09|1366.99|1
1650305660000|2022-04-18 18:14:20|1384.05|1366.95|1384.05|1366.95|1384.08|1366.98|1384.05|1366.95|3
1650305670000|2022-04-18 18:14:30|1384.07|1366.97|1384.05|1366.95|1384.07|1366.97|1384.05|1366.95|4
1650305690000|2022-04-18 18:14:50|1384.03|1366.93|1384.03|1366.93|1384.03|1366.93|1384.03|1366.93|1
1650305700000|2022-04-18 18:15:00|1384.04|1366.94|1384.58|1367.48|1384.58|1367.48|1384.03|1366.93|9
1650305710000|2022-04-18 18:15:10|1384.14|1367.04|1385.57|1368.47|1385.64|1368.54|1384.14|1367.04|18
1650305720000|2022-04-18 18:15:20|1385.56|1368.46|1384.98|1367.88|1387.03|1369.93|1384.98|1367.88|33
1650305730000|2022-04-18 18:15:30|1385.02|1367.92|1386.05|1368.95|1386.05|1368.95|1384.93|1367.83|13
1650305740000|2022-04-18 18:15:40|1386.03|1368.93|1388.66|1371.56|1389.24|1372.14|1386|1368.9|34
1650305750000|2022-04-18 18:15:50|1389.01|1371.91|1389.41|1372.31|1389.41|1372.31|1388.58|1371.48|25
1650305760000|2022-04-18 18:16:00|1389.42|1372.32|1388.77|1371.67|1389.58|1372.48|1388.52|1371.42|18
1650305770000|2022-04-18 18:16:10|1389.02|1371.92|1389.59|1372.49|1389.59|1372.49|1388.71|1371.61|21
1650305780000|2022-04-18 18:16:20|1389.64|1372.54|1394.33|1377.23|1395.11|1378.01|1389.64|1372.54|25
1650305790000|2022-04-18 18:16:30|1394.73|1377.63|1393.56|1376.46|1395.42|1378.32|1393.56|1376.46|31
1650305800000|2022-04-18 18:16:40|1393.47|1376.37|1393.24|1376.14|1393.9|1376.8|1393.22|1376.12|25
1650305810000|2022-04-18 18:16:50|1393.18|1376.08|1392.27|1375.17|1393.39|1376.29|1391.61|1374.51|30
1650305820000|2022-04-18 18:17:00|1391.86|1374.76|1391.53|1374.43|1392.64|1375.54|1391.2|1374.1|27
1650305830000|2022-04-18 18:17:10|1391.51|1374.41|1391.44|1374.34|1391.64|1374.54|1391.19|1374.09|21
1650305840000|2022-04-18 18:17:20|1391.35|1374.25|1391.95|1374.85|1392.43|1375.33|1391.28|1374.18|10
1650305850000|2022-04-18 18:17:30|1392.08|1374.98|1391.72|1374.62|1392.13|1375.03|1391.21|1374.11|19
1650305860000|2022-04-18 18:17:40|1391.7|1374.6|1392.12|1375.02|1392.59|1375.49|1391.7|1374.6|31
1650305870000|2022-04-18 18:17:50|1392.03|1374.93|1391.97|1374.87|1392.13|1375.03|1391.79|1374.69|13
1650305880000|2022-04-18 18:18:00|1391.84|1374.74|1391.81|1374.71|1391.97|1374.87|1391.79|1374.69|20
1650305890000|2022-04-18 18:18:10|1391.74|1374.64|1391.51|1374.41|1391.85|1374.75|1390.84|1373.74|17
1650305900000|2022-04-18 18:18:20|1391.45|1374.35|1391.75|1374.65|1391.95|1374.85|1391.32|1374.22|20
1650305910000|2022-04-18 18:18:30|1391.82|1374.72|1392.02|1374.92|1392.38|1375.28|1391.75|1374.65|15
1650305920000|2022-04-18 18:18:40|1391.92|1374.82|1391.57|1374.47|1391.95|1374.85|1391.46|1374.36|20
1650305930000|2022-04-18 18:18:50|1391.41|1374.31|1391.47|1374.37|1391.47|1374.37|1391.28|1374.18|9
1650305940000|2022-04-18 18:19:00|1391.91|1374.81|1392.56|1375.46|1392.57|1375.47|1391.91|1374.81|20
1650305950000|2022-04-18 18:19:10|1392.57|1375.47|1392.81|1375.71|1392.96|1375.86|1392.09|1374.99|18
1650305960000|2022-04-18 18:19:20|1392.75|1375.65|1392.76|1375.66|1392.85|1375.75|1392.66|1375.56|23
1650305970000|2022-04-18 18:19:30|1392.7|1375.6|1392.59|1375.49|1392.81|1375.71|1392.58|1375.48|17
1650305980000|2022-04-18 18:19:40|1392.97|1375.87|1393.35|1376.25|1393.65|1376.55|1392.97|1375.87|20
1650305990000|2022-04-18 18:19:50|1393.34|1376.24|1392.82|1375.72|1393.72|1376.62|1392.82|1375.72|15
1650306000000|2022-04-18 18:20:00|1392.87|1375.77|1393.11|1376.01|1393.86|1376.76|1392.82|1375.72|21
1650306010000|2022-04-18 18:20:10|1393.08|1375.98|1392.89|1375.79|1393.21|1376.11|1392.85|1375.75|11
1650306020000|2022-04-18 18:20:20|1392.84|1375.74|1393.17|1376.07|1393.45|1376.35|1392.83|1375.73|13
1650306030000|2022-04-18 18:20:30|1393.2|1376.1|1393.06|1375.96|1393.41|1376.31|1392.81|1375.71|14
1650306040000|2022-04-18 18:20:40|1393.18|1376.08|1393.29|1376.19|1393.58|1376.48|1393.11|1376.01|14
1650306050000|2022-04-18 18:20:50|1393.32|1376.22|1393.4|1376.3|1393.49|1376.39|1393.29|1376.19|6
1650306060000|2022-04-18 18:21:00|1393.46|1376.36|1392.96|1375.86|1393.46|1376.36|1392.85|1375.75|9
1650306070000|2022-04-18 18:21:10|1392.91|1375.81|1392.91|1375.81|1392.93|1375.83|1392.91|1375.81|4
1650306080000|2022-04-18 18:21:20|1392.89|1375.79|1392.54|1375.44|1392.89|1375.79|1392.54|1375.44|3
1650306090000|2022-04-18 18:21:30|1392.67|1375.57|1392.55|1375.45|1392.67|1375.57|1392.55|1375.45|5
1650306100000|2022-04-18 18:21:40|1392.46|1375.36|1392.55|1375.45|1392.55|1375.45|1392.46|1375.36|2
1650306110000|2022-04-18 18:21:50|1392.54|1375.44|1390.97|1373.87|1392.54|1375.44|1390.94|1373.84|21
1650306120000|2022-04-18 18:22:00|1391.01|1373.91|1391.07|1373.97|1391.31|1374.21|1391.01|1373.91|8
1650306130000|2022-04-18 18:22:10|1391.06|1373.96|1391.93|1374.83|1391.94|1374.84|1390.79|1373.69|20
1650306140000|2022-04-18 18:22:20|1392|1374.9|1391.95|1374.85|1392.12|1375.02|1391.52|1374.42|11
1650306150000|2022-04-18 18:22:30|1391.94|1374.84|1392.05|1374.95|1392.28|1375.18|1391.86|1374.76|16
1650306160000|2022-04-18 18:22:40|1392.18|1375.08|1392.24|1375.14|1392.49|1375.39|1391.93|1374.83|14
1650306170000|2022-04-18 18:22:50|1392.25|1375.15|1392.25|1375.15|1392.44|1375.34|1391.91|1374.81|10
1650306180000|2022-04-18 18:23:00|1392.26|1375.16|1392.2|1375.1|1393.05|1375.95|1392.04|1374.94|20
1650306190000|2022-04-18 18:23:10|1392.13|1375.03|1391.64|1374.54|1392.51|1375.41|1391.64|1374.54|14
1650306200000|2022-04-18 18:23:20|1391.57|1374.47|1391.17|1374.07|1391.6|1374.5|1391.17|1374.07|10
1650306210000|2022-04-18 18:23:30|1391.2|1374.1|1391.35|1374.25|1391.38|1374.28|1391.17|1374.07|17
1650306220000|2022-04-18 18:23:40|1391.45|1374.35|1391.34|1374.24|1391.45|1374.35|1391.24|1374.14|8
1650306230000|2022-04-18 18:23:50|1391.25|1374.15|1393.33|1376.23|1393.6|1376.5|1391.25|1374.15|26
1650306240000|2022-04-18 18:24:00|1393.43|1376.33|1392.37|1375.27|1393.43|1376.33|1392.37|1375.27|10
1650306250000|2022-04-18 18:24:10|1392.95|1375.85|1392.35|1375.25|1392.95|1375.85|1392.35|1375.25|11
1650306260000|2022-04-18 18:24:20|1393.25|1376.15|1393.32|1376.22|1393.32|1376.22|1392.6|1375.5|14
1650306270000|2022-04-18 18:24:30|1393.29|1376.19|1392.79|1375.69|1393.29|1376.19|1392.33|1375.23|6
1650306280000|2022-04-18 18:24:40|1392.78|1375.68|1392.06|1374.96|1392.9|1375.8|1392.06|1374.96|4
1650306290000|2022-04-18 18:24:50|1392.25|1375.15|1392.24|1375.14|1392.39|1375.29|1392.19|1375.09|10
1650306300000|2022-04-18 18:25:00|1392.23|1375.13|1393.96|1376.86|1394.12|1377.02|1392.23|1375.13|24
1650306310000|2022-04-18 18:25:10|1394.04|1376.94|1394.05|1376.95|1394.28|1377.18|1393.2|1376.1|16
1650306320000|2022-04-18 18:25:20|1393.91|1376.81|1393.03|1375.93|1394.2|1377.1|1392.88|1375.78|21
1650306330000|2022-04-18 18:25:30|1392.99|1375.89|1392.71|1375.61|1392.99|1375.89|1392.61|1375.51|21
1650306340000|2022-04-18 18:25:40|1392.69|1375.59|1392.84|1375.74|1393.04|1375.94|1392.69|1375.59|8
1650306350000|2022-04-18 18:25:50|1392.86|1375.76|1393|1375.9|1393.07|1375.97|1392.54|1375.44|12
1650306360000|2022-04-18 18:26:00|1393.02|1375.92|1392.64|1375.54|1393.03|1375.93|1392.06|1374.96|18
1650306380000|2022-04-18 18:26:20|1392.66|1375.56|1392.65|1375.55|1392.66|1375.56|1392.11|1375.01|5
1650306390000|2022-04-18 18:26:30|1392.71|1375.61|1392.59|1375.49|1393.09|1375.99|1392.59|1375.49|3
1650306400000|2022-04-18 18:26:40|1392.63|1375.53|1392.63|1375.53|1392.63|1375.53|1392.63|1375.53|1
1650306410000|2022-04-18 18:26:50|1392.6|1375.5|1392.7|1375.6|1392.7|1375.6|1392.27|1375.17|6
1650306420000|2022-04-18 18:27:00|1392.63|1375.53|1392.74|1375.64|1392.74|1375.64|1392.35|1375.25|7
1650306430000|2022-04-18 18:27:10|1392.75|1375.65|1392.69|1375.59|1393.15|1376.05|1392.5|1375.4|7
1650306440000|2022-04-18 18:27:20|1392.55|1375.45|1392.74|1375.64|1392.74|1375.64|1392.55|1375.45|5
1650306450000|2022-04-18 18:27:30|1392.66|1375.56|1392.19|1375.09|1392.66|1375.56|1392.19|1375.09|5
1650306460000|2022-04-18 18:27:40|1392.18|1375.08|1392.18|1375.08|1392.26|1375.16|1392.18|1375.08|3
1650306470000|2022-04-18 18:27:50|1392.03|1374.93|1392.04|1374.94|1392.04|1374.94|1392.03|1374.93|2
1650306480000|2022-04-18 18:28:00|1392.03|1374.93|1391.94|1374.84|1392.03|1374.93|1391.9|1374.8|5
1650306500000|2022-04-18 18:28:20|1391.99|1374.89|1391.99|1374.89|1391.99|1374.89|1391.99|1374.89|1
1650306510000|2022-04-18 18:28:30|1392.03|1374.93|1392.78|1375.68|1392.78|1375.68|1392.03|1374.93|6
1650306520000|2022-04-18 18:28:40|1393.04|1375.94|1393.51|1376.41|1393.66|1376.56|1393.04|1375.94|10
1650306530000|2022-04-18 18:28:50|1393.1|1376|1393.09|1375.99|1393.48|1376.38|1393.09|1375.99|4
1650306540000|2022-04-18 18:29:00|1393.08|1375.98|1393.22|1376.12|1393.22|1376.12|1393.08|1375.98|3
1650306550000|2022-04-18 18:29:10|1393.21|1376.11|1393.21|1376.11|1393.21|1376.11|1393.21|1376.11|1
1650306570000|2022-04-18 18:29:30|1393.24|1376.14|1393.1|1376|1393.25|1376.15|1393.09|1375.99|9
1650306580000|2022-04-18 18:29:40|1393.12|1376.02|1393.2|1376.1|1393.33|1376.23|1393.12|1376.02|4
1650306600000|2022-04-18 18:30:00|1393.21|1376.11|1394.14|1377.04|1394.34|1377.24|1393.11|1376.01|17
1650306610000|2022-04-18 18:30:10|1393.84|1376.74|1393.5|1376.4|1394.17|1377.07|1393.09|1375.99|22
1650306620000|2022-04-18 18:30:20|1393.55|1376.45|1393.55|1376.45|1393.55|1376.45|1393.55|1376.45|1
1650306640000|2022-04-18 18:30:40|1393.67|1376.57|1394|1376.9|1394|1376.9|1393.67|1376.57|2
1650306650000|2022-04-18 18:30:50|1394.23|1377.13|1393.97|1376.87|1394.23|1377.13|1393.97|1376.87|5
1650306660000|2022-04-18 18:31:00|1394.17|1377.07|1394.45|1377.35|1394.69|1377.59|1394.14|1377.04|7
1650306670000|2022-04-18 18:31:10|1394.69|1377.59|1394.05|1376.95|1394.69|1377.59|1393.87|1376.77|9
1650306690000|2022-04-18 18:31:30|1393.93|1376.83|1393.98|1376.88|1393.98|1376.88|1393.93|1376.83|2
1650306700000|2022-04-18 18:31:40|1393.6|1376.5|1393.6|1376.5|1393.6|1376.5|1393.6|1376.5|1
1650306710000|2022-04-18 18:31:50|1393.55|1376.45|1393.91|1376.81|1394.08|1376.98|1393.55|1376.45|7
1650306720000|2022-04-18 18:32:00|1394|1376.9|1394.1|1377|1394.1|1377|1394|1376.9|2
1650306740000|2022-04-18 18:32:20|1394.09|1376.99|1393.83|1376.73|1394.27|1377.17|1393.83|1376.73|3
1650306750000|2022-04-18 18:32:30|1393.6|1376.5|1393.6|1376.5|1393.6|1376.5|1393.6|1376.5|1
1650306760000|2022-04-18 18:32:40|1393.45|1376.35|1393.84|1376.74|1393.84|1376.74|1393.45|1376.35|3
1650306770000|2022-04-18 18:32:50|1393.82|1376.72|1393.82|1376.72|1393.82|1376.72|1393.82|1376.72|1
1650306780000|2022-04-18 18:33:00|1393.83|1376.73|1393.82|1376.72|1393.83|1376.73|1393.82|1376.72|2
1650306790000|2022-04-18 18:33:10|1393.91|1376.81|1393.91|1376.81|1393.91|1376.81|1393.91|1376.81|1
1650306800000|2022-04-18 18:33:20|1393.93|1376.83|1394.7|1377.6|1394.7|1377.6|1393.93|1376.83|6
1650306810000|2022-04-18 18:33:30|1394.73|1377.63|1395.11|1378.01|1395.11|1378.01|1394.6|1377.5|4
1650306820000|2022-04-18 18:33:40|1395|1377.9|1394.69|1377.59|1395.17|1378.07|1394.69|1377.59|9
1650306840000|2022-04-18 18:34:00|1394.16|1377.06|1394.16|1377.06|1394.16|1377.06|1394.16|1377.06|1
1650306860000|2022-04-18 18:34:20|1394.09|1376.99|1394.37|1377.27|1394.37|1377.27|1394.07|1376.97|3
1650306870000|2022-04-18 18:34:30|1394.2|1377.1|1394.07|1376.97|1394.4|1377.3|1394.07|1376.97|3
1650306880000|2022-04-18 18:34:40|1394.83|1377.73|1394.57|1377.47|1395|1377.9|1394.42|1377.32|5
1650306890000|2022-04-18 18:34:50|1394.46|1377.36|1394.11|1377.01|1394.46|1377.36|1394.11|1377.01|3
1650306900000|2022-04-18 18:35:00|1394.12|1377.02|1394.7|1377.6|1394.7|1377.6|1394.12|1377.02|6
1650306910000|2022-04-18 18:35:10|1394.62|1377.52|1394.83|1377.73|1394.83|1377.73|1394.62|1377.52|2
1650306920000|2022-04-18 18:35:20|1394.73|1377.63|1395.09|1377.99|1395.09|1377.99|1394.67|1377.57|3
1650306930000|2022-04-18 18:35:30|1394.99|1377.89|1395.14|1378.04|1395.14|1378.04|1394.99|1377.89|5
1650306940000|2022-04-18 18:35:40|1394.99|1377.89|1394.99|1377.89|1394.99|1377.89|1394.99|1377.89|1
1650306950000|2022-04-18 18:35:50|1395.08|1377.98|1395.08|1377.98|1395.08|1377.98|1395.08|1377.98|1
1650306960000|2022-04-18 18:36:00|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1394.98|1377.88|3
1650306970000|2022-04-18 18:36:10|1394.98|1377.88|1394.98|1377.88|1395.05|1377.95|1394.76|1377.66|11
1650306980000|2022-04-18 18:36:20|1394.91|1377.81|1393.26|1376.16|1394.99|1377.89|1392.83|1375.73|11
1650306990000|2022-04-18 18:36:30|1393.25|1376.15|1392.98|1375.88|1393.51|1376.41|1392.54|1375.44|7
1650307000000|2022-04-18 18:36:40|1392.88|1375.78|1392.8|1375.7|1393.02|1375.92|1392.8|1375.7|8
1650307010000|2022-04-18 18:36:50|1392.9|1375.8|1392.9|1375.8|1393.01|1375.91|1392.9|1375.8|4
1650307020000|2022-04-18 18:37:00|1392.89|1375.79|1393.14|1376.04|1393.39|1376.29|1392.6|1375.5|11
1650307030000|2022-04-18 18:37:10|1393.23|1376.13|1393.09|1375.99|1393.23|1376.13|1393.07|1375.97|7
1650307040000|2022-04-18 18:37:20|1393.21|1376.11|1393.35|1376.25|1393.45|1376.35|1393.08|1375.98|8
1650307050000|2022-04-18 18:37:30|1393.08|1375.98|1392.72|1375.62|1393.25|1376.15|1392.72|1375.62|4
1650307060000|2022-04-18 18:37:40|1392.63|1375.53|1392.52|1375.42|1392.69|1375.59|1392.4|1375.3|7
1650307070000|2022-04-18 18:37:50|1392.46|1375.36|1392.28|1375.18|1392.46|1375.36|1392.21|1375.11|3
1650307080000|2022-04-18 18:38:00|1392.21|1375.11|1392.21|1375.11|1392.21|1375.11|1392.21|1375.11|1
1650307090000|2022-04-18 18:38:10|1392.06|1374.96|1391.37|1374.27|1392.08|1374.98|1391.37|1374.27|14
1650307100000|2022-04-18 18:38:20|1391.11|1374.01|1391.11|1374.01|1391.44|1374.34|1390.58|1373.48|17
1650307110000|2022-04-18 18:38:30|1391.1|1374|1390.41|1373.31|1391.26|1374.16|1390.41|1373.31|14
1650307120000|2022-04-18 18:38:40|1390.4|1373.3|1389.57|1372.47|1390.75|1373.65|1389.57|1372.47|22
1650307130000|2022-04-18 18:38:50|1389.43|1372.33|1389.5|1372.4|1389.77|1372.67|1389.43|1372.33|7
1650307140000|2022-04-18 18:39:00|1389.46|1372.36|1389.49|1372.39|1389.72|1372.62|1389.45|1372.35|6
1650307150000|2022-04-18 18:39:10|1389.43|1372.33|1388.4|1371.3|1389.58|1372.48|1388.37|1371.27|18
1650307160000|2022-04-18 18:39:20|1388.41|1371.31|1388.37|1371.27|1388.41|1371.31|1388.36|1371.26|19
1650307170000|2022-04-18 18:39:30|1388.13|1371.03|1388.08|1370.98|1388.13|1371.03|1388.07|1370.97|7
1650307180000|2022-04-18 18:39:40|1388.04|1370.94|1387.87|1370.77|1388.05|1370.95|1387.87|1370.77|4
1650307190000|2022-04-18 18:39:50|1387.61|1370.51|1387.76|1370.66|1387.76|1370.66|1387.61|1370.51|2
1650307200000|2022-04-18 18:40:00|1387.86|1370.76|1388.02|1370.92|1388.06|1370.96|1387.66|1370.56|8
1650307210000|2022-04-18 18:40:10|1388.05|1370.95|1389.1|1372|1389.1|1372|1388.02|1370.92|7
1650307220000|2022-04-18 18:40:20|1389.05|1371.95|1389.05|1371.95|1389.1|1372|1389.05|1371.95|4
1650307230000|2022-04-18 18:40:30|1389.11|1372.01|1389.05|1371.95|1389.11|1372.01|1389.05|1371.95|2
1650307240000|2022-04-18 18:40:40|1389.11|1372.01|1389.05|1371.95|1389.11|1372.01|1389.05|1371.95|6
1650307260000|2022-04-18 18:41:00|1389.11|1372.01|1390.04|1372.94|1390.04|1372.94|1388.86|1371.76|10
1650307270000|2022-04-18 18:41:10|1389.98|1372.88|1388.54|1371.44|1390.02|1372.92|1388.54|1371.44|15
1650307280000|2022-04-18 18:41:20|1388.58|1371.48|1389.07|1371.97|1389.07|1371.97|1388.57|1371.47|6
1650307300000|2022-04-18 18:41:40|1389.09|1371.99|1389.09|1371.99|1389.09|1371.99|1389.09|1371.99|1
1650307310000|2022-04-18 18:41:50|1389.12|1372.02|1389.12|1372.02|1389.12|1372.02|1389.12|1372.02|1
1650307320000|2022-04-18 18:42:00|1389.13|1372.03|1389.62|1372.52|1389.95|1372.85|1389.13|1372.03|6
1650307330000|2022-04-18 18:42:10|1389.6|1372.5|1390.13|1373.03|1390.13|1373.03|1389.6|1372.5|7
1650307340000|2022-04-18 18:42:20|1390|1372.9|1389.65|1372.55|1390.05|1372.95|1389.65|1372.55|3
1650307350000|2022-04-18 18:42:30|1389.68|1372.58|1389.78|1372.68|1389.78|1372.68|1389.68|1372.58|2
1650307360000|2022-04-18 18:42:40|1389.8|1372.7|1389.79|1372.69|1389.84|1372.74|1389.79|1372.69|4
1650307370000|2022-04-18 18:42:50|1389.87|1372.77|1389.79|1372.69|1389.92|1372.82|1389.79|1372.69|9
1650307380000|2022-04-18 18:43:00|1389.82|1372.72|1390.54|1373.44|1390.54|1373.44|1389.79|1372.69|12
1650307390000|2022-04-18 18:43:10|1390.44|1373.34|1391.02|1373.92|1391.04|1373.94|1390.44|1373.34|9
1650307400000|2022-04-18 18:43:20|1391.04|1373.94|1391.1|1374|1391.1|1374|1390.98|1373.88|6
1650307410000|2022-04-18 18:43:30|1391.12|1374.02|1391.29|1374.19|1391.29|1374.19|1391.11|1374.01|6
1650307420000|2022-04-18 18:43:40|1390.73|1373.63|1390.91|1373.81|1391.01|1373.91|1390.73|1373.63|7
1650307430000|2022-04-18 18:43:50|1390.95|1373.85|1390.82|1373.72|1390.95|1373.85|1390.82|1373.72|2
1650307460000|2022-04-18 18:44:20|1390.8|1373.7|1389.94|1372.84|1390.8|1373.7|1389.94|1372.84|6
1650307470000|2022-04-18 18:44:30|1390.1|1373|1390.1|1373|1390.32|1373.22|1390.1|1373|3
1650307480000|2022-04-18 18:44:40|1390.13|1373.03|1389.76|1372.66|1390.13|1373.03|1389.76|1372.66|2
1650307490000|2022-04-18 18:44:50|1389.95|1372.85|1389.95|1372.85|1389.98|1372.88|1389.95|1372.85|5
1650307500000|2022-04-18 18:45:00|1390.05|1372.95|1390.15|1373.05|1390.16|1373.06|1390.05|1372.95|4
1650307510000|2022-04-18 18:45:10|1390.24|1373.14|1390|1372.9|1390.24|1373.14|1389.99|1372.89|6
1650307520000|2022-04-18 18:45:20|1389.99|1372.89|1389.15|1372.05|1390|1372.9|1389.14|1372.04|11
1650307540000|2022-04-18 18:45:40|1389.14|1372.04|1388.76|1371.66|1389.58|1372.48|1388.76|1371.66|11
1650307550000|2022-04-18 18:45:50|1388.72|1371.62|1388.53|1371.43|1388.79|1371.69|1388.13|1371.03|10
1650307560000|2022-04-18 18:46:00|1388.21|1371.11|1387.84|1370.74|1388.21|1371.11|1387.6|1370.5|12
1650307570000|2022-04-18 18:46:10|1387.83|1370.73|1387|1369.9|1387.83|1370.73|1386.99|1369.89|10
1650307580000|2022-04-18 18:46:20|1387.36|1370.26|1387.52|1370.42|1387.52|1370.42|1387.36|1370.26|3
1650307590000|2022-04-18 18:46:30|1386.92|1369.82|1386.76|1369.66|1387.27|1370.17|1386.76|1369.66|9
1650307600000|2022-04-18 18:46:40|1387.03|1369.93|1388.11|1371.01|1388.11|1371.01|1386.63|1369.53|13
1650307610000|2022-04-18 18:46:50|1388.28|1371.18|1388.06|1370.96|1388.7|1371.6|1388.06|1370.96|15
1650307620000|2022-04-18 18:47:00|1388.24|1371.14|1387.94|1370.84|1388.24|1371.14|1387.94|1370.84|2
1650307630000|2022-04-18 18:47:10|1387.82|1370.72|1388.05|1370.95|1388.05|1370.95|1387.82|1370.72|2
1650307640000|2022-04-18 18:47:20|1388.33|1371.23|1387.89|1370.79|1388.33|1371.23|1387.89|1370.79|2
1650307650000|2022-04-18 18:47:30|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1
1650307660000|2022-04-18 18:47:40|1388.03|1370.93|1388.11|1371.01|1388.11|1371.01|1388.03|1370.93|2
1650307670000|2022-04-18 18:47:50|1388.07|1370.97|1388.07|1370.97|1388.07|1370.97|1388.07|1370.97|1
1650307680000|2022-04-18 18:48:00|1388.06|1370.96|1388.07|1370.97|1388.07|1370.97|1388.06|1370.96|2
1650307690000|2022-04-18 18:48:10|1388.1|1371|1388.1|1371|1388.1|1371|1388.1|1371|1
1650307700000|2022-04-18 18:48:20|1388.06|1370.96|1388.14|1371.04|1388.14|1371.04|1388.06|1370.96|2
1650307710000|2022-04-18 18:48:30|1388.05|1370.95|1388.05|1370.95|1388.05|1370.95|1388.05|1370.95|1
1650307720000|2022-04-18 18:48:40|1388.12|1371.02|1388.03|1370.93|1388.12|1371.02|1388.03|1370.93|2
1650307730000|2022-04-18 18:48:50|1388.12|1371.02|1388.14|1371.04|1388.14|1371.04|1388.12|1371.02|2
1650307750000|2022-04-18 18:49:10|1388.2|1371.1|1388.2|1371.1|1388.2|1371.1|1388.2|1371.1|1
1650307760000|2022-04-18 18:49:20|1388.17|1371.07|1388.17|1371.07|1388.17|1371.07|1388.17|1371.07|1
1650307780000|2022-04-18 18:49:40|1388.15|1371.05|1388.03|1370.93|1388.15|1371.05|1388.03|1370.93|2
1650307790000|2022-04-18 18:49:50|1388.08|1370.98|1388.12|1371.02|1388.12|1371.02|1388.08|1370.98|2
1650307800000|2022-04-18 18:50:00|1388.21|1371.11|1388.12|1371.02|1388.25|1371.15|1388.12|1371.02|3
1650307830000|2022-04-18 18:50:30|1388.06|1370.96|1388.11|1371.01|1388.14|1371.04|1388.06|1370.96|3
1650307840000|2022-04-18 18:50:40|1388.12|1371.02|1388.95|1371.85|1388.95|1371.85|1388.12|1371.02|3
1650307850000|2022-04-18 18:50:50|1388.98|1371.88|1389.03|1371.93|1389.74|1372.64|1388.98|1371.88|8
1650307860000|2022-04-18 18:51:00|1389.97|1372.87|1389.81|1372.71|1389.97|1372.87|1389.81|1372.71|2
1650307870000|2022-04-18 18:51:10|1389.95|1372.85|1389.95|1372.85|1389.95|1372.85|1389.81|1372.71|5
1650307880000|2022-04-18 18:51:20|1389.94|1372.84|1389.94|1372.84|1389.94|1372.84|1389.77|1372.67|3
1650307890000|2022-04-18 18:51:30|1389.83|1372.73|1389.83|1372.73|1389.83|1372.73|1389.83|1372.73|1
1650307900000|2022-04-18 18:51:40|1389.68|1372.58|1389.68|1372.58|1389.68|1372.58|1389.68|1372.58|1
1650307910000|2022-04-18 18:51:50|1389.29|1372.19|1388.61|1371.51|1389.29|1372.19|1388.61|1371.51|7
1650307920000|2022-04-18 18:52:00|1388.67|1371.57|1388.66|1371.56|1388.8|1371.7|1388.66|1371.56|4
1650307930000|2022-04-18 18:52:10|1388.92|1371.82|1388.93|1371.83|1388.93|1371.83|1388.8|1371.7|4
1650307950000|2022-04-18 18:52:30|1389.01|1371.91|1389.01|1371.91|1389.01|1371.91|1389.01|1371.91|1
1650307970000|2022-04-18 18:52:50|1389.02|1371.92|1386.76|1369.66|1389.22|1372.12|1386.76|1369.66|21
1650307980000|2022-04-18 18:53:00|1386.62|1369.52|1386.57|1369.47|1386.64|1369.54|1386.57|1369.47|4
1650307990000|2022-04-18 18:53:10|1386.69|1369.59|1386.55|1369.45|1386.69|1369.59|1386.55|1369.45|2
1650308010000|2022-04-18 18:53:30|1386.75|1369.65|1386.75|1369.65|1386.75|1369.65|1386.75|1369.65|1
1650308020000|2022-04-18 18:53:40|1386.67|1369.57|1386.71|1369.61|1386.71|1369.61|1386.67|1369.57|2
1650308040000|2022-04-18 18:54:00|1386.68|1369.58|1387.14|1370.04|1387.3|1370.2|1386.52|1369.42|13
1650308050000|2022-04-18 18:54:10|1387.3|1370.2|1387.13|1370.03|1387.3|1370.2|1387.13|1370.03|3
1650308060000|2022-04-18 18:54:20|1387.03|1369.93|1387.03|1369.93|1387.03|1369.93|1387.03|1369.93|1
1650308080000|2022-04-18 18:54:40|1387.26|1370.16|1387.26|1370.16|1387.26|1370.16|1387.26|1370.16|1
1650308100000|2022-04-18 18:55:00|1387.31|1370.21|1387.07|1369.97|1387.31|1370.21|1386.99|1369.89|4
1650308110000|2022-04-18 18:55:10|1387.08|1369.98|1387.08|1369.98|1387.08|1369.98|1387.08|1369.98|1
1650308120000|2022-04-18 18:55:20|1387.05|1369.95|1387.16|1370.06|1387.16|1370.06|1387.05|1369.95|3
1650308130000|2022-04-18 18:55:30|1387.14|1370.04|1387.14|1370.04|1387.14|1370.04|1387.14|1370.04|1
1650308140000|2022-04-18 18:55:40|1387.17|1370.07|1387.16|1370.06|1387.17|1370.07|1387.16|1370.06|2
1650308150000|2022-04-18 18:55:50|1387.18|1370.08|1387.3|1370.2|1387.3|1370.2|1387.18|1370.08|3
1650308160000|2022-04-18 18:56:00|1387.7|1370.6|1388.1|1371|1388.16|1371.06|1387.7|1370.6|10
1650308170000|2022-04-18 18:56:10|1388.04|1370.94|1388.05|1370.95|1388.1|1371|1388.02|1370.92|6
1650308180000|2022-04-18 18:56:20|1388.04|1370.94|1388.12|1371.02|1388.13|1371.03|1387.99|1370.89|5
1650308190000|2022-04-18 18:56:30|1388.04|1370.94|1388.27|1371.17|1388.27|1371.17|1388.04|1370.94|5
1650308200000|2022-04-18 18:56:40|1388.26|1371.16|1388.65|1371.55|1388.65|1371.55|1388.26|1371.16|10
1650308210000|2022-04-18 18:56:50|1388.88|1371.78|1388.74|1371.64|1389.03|1371.93|1388.51|1371.41|8
1650308220000|2022-04-18 18:57:00|1388.57|1371.47|1388.57|1371.47|1388.57|1371.47|1388.57|1371.47|1
1650308240000|2022-04-18 18:57:20|1388.39|1371.29|1388.46|1371.36|1388.46|1371.36|1388.39|1371.29|4
1650308250000|2022-04-18 18:57:30|1388.15|1371.05|1388.15|1371.05|1388.15|1371.05|1388.15|1371.05|1
1650308270000|2022-04-18 18:57:50|1388.17|1371.07|1388.67|1371.57|1388.67|1371.57|1388.17|1371.07|8
1650308280000|2022-04-18 18:58:00|1388.6|1371.5|1389.06|1371.96|1389.06|1371.96|1388.6|1371.5|2
1650308290000|2022-04-18 18:58:10|1388.99|1371.89|1389|1371.9|1389.13|1372.03|1388.85|1371.75|11
1650308300000|2022-04-18 18:58:20|1389.1|1372|1389.1|1372|1389.1|1372|1389.09|1371.99|3
1650308310000|2022-04-18 18:58:30|1389.26|1372.16|1389.26|1372.16|1389.26|1372.16|1389.26|1372.16|1
1650308320000|2022-04-18 18:58:40|1389.22|1372.12|1389.43|1372.33|1389.43|1372.33|1389.22|1372.12|5
1650308330000|2022-04-18 18:58:50|1389.42|1372.32|1389.09|1371.99|1389.42|1372.32|1389.09|1371.99|3
1650308340000|2022-04-18 18:59:00|1389.1|1372|1389.08|1371.98|1389.13|1372.03|1389.08|1371.98|4
1650308350000|2022-04-18 18:59:10|1389.05|1371.95|1389.05|1371.95|1389.05|1371.95|1389.05|1371.95|1
1650308360000|2022-04-18 18:59:20|1389.13|1372.03|1388.94|1371.84|1389.13|1372.03|1388.94|1371.84|3
1650308370000|2022-04-18 18:59:30|1388.96|1371.86|1388.96|1371.86|1388.96|1371.86|1388.96|1371.86|1
1650308390000|2022-04-18 18:59:50|1389.08|1371.98|1389.13|1372.03|1389.14|1372.04|1389.05|1371.95|9
1650308400000|2022-04-18 19:00:00|1389.14|1372.04|1390.5|1373.4|1390.5|1373.4|1389.05|1371.95|20
1650308410000|2022-04-18 19:00:10|1390.51|1373.41|1390.74|1373.64|1390.74|1373.64|1390.45|1373.35|4
1650308420000|2022-04-18 19:00:20|1390.8|1373.7|1390.21|1373.11|1390.86|1373.76|1390.21|1373.11|7
1650308430000|2022-04-18 19:00:30|1390.01|1372.91|1390.05|1372.95|1390.13|1373.03|1390.01|1372.91|7
1650308440000|2022-04-18 19:00:40|1389.87|1372.77|1390.01|1372.91|1390.01|1372.91|1389.87|1372.77|5
1650308450000|2022-04-18 19:00:50|1390.14|1373.04|1390.05|1372.95|1390.14|1373.04|1390.05|1372.95|3
1650308460000|2022-04-18 19:01:00|1390.08|1372.98|1390.05|1372.95|1390.1|1373|1390.05|1372.95|4
1650308470000|2022-04-18 19:01:10|1390.07|1372.97|1390.07|1372.97|1390.1|1373|1390.05|1372.95|5
1650308480000|2022-04-18 19:01:20|1390.05|1372.95|1390.09|1372.99|1390.09|1372.99|1390.05|1372.95|5
1650308490000|2022-04-18 19:01:30|1390.1|1373|1390.11|1373.01|1390.11|1373.01|1390.1|1373|2
1650308500000|2022-04-18 19:01:40|1390.08|1372.98|1390.09|1372.99|1390.13|1373.03|1390.08|1372.98|4
1650308510000|2022-04-18 19:01:50|1390.13|1373.03|1390.18|1373.08|1390.21|1373.11|1390.07|1372.97|10
1650308520000|2022-04-18 19:02:00|1390.21|1373.11|1390.1|1373|1390.21|1373.11|1390.1|1373|5
1650308530000|2022-04-18 19:02:10|1390.11|1373.01|1390.11|1373.01|1390.14|1373.04|1390.1|1373|4
1650308540000|2022-04-18 19:02:20|1390.07|1372.97|1390.13|1373.03|1390.13|1373.03|1390.07|1372.97|2
1650308550000|2022-04-18 19:02:30|1390.07|1372.97|1390.07|1372.97|1390.07|1372.97|1390.07|1372.97|1
1650308560000|2022-04-18 19:02:40|1390.15|1373.05|1390.22|1373.12|1390.22|1373.12|1390.15|1373.05|3
1650308570000|2022-04-18 19:02:50|1390.21|1373.11|1390.05|1372.95|1390.21|1373.11|1390.05|1372.95|9
1650308580000|2022-04-18 19:03:00|1390.08|1372.98|1390.08|1372.98|1390.09|1372.99|1390.08|1372.98|3
1650308590000|2022-04-18 19:03:10|1390.13|1373.03|1390.14|1373.04|1390.14|1373.04|1390.13|1373.03|2
1650308600000|2022-04-18 19:03:20|1390.15|1373.05|1390.16|1373.06|1390.16|1373.06|1390.15|1373.05|4
1650308610000|2022-04-18 19:03:30|1390.19|1373.09|1390.18|1373.08|1390.42|1373.32|1390.18|1373.08|7
1650308620000|2022-04-18 19:03:40|1390.17|1373.07|1390.38|1373.28|1390.45|1373.35|1390.12|1373.02|15
1650308630000|2022-04-18 19:03:50|1390.42|1373.32|1390.2|1373.1|1390.42|1373.32|1390.15|1373.05|5
1650308640000|2022-04-18 19:04:00|1390.12|1373.02|1390.12|1373.02|1390.13|1373.03|1390.12|1373.02|3
1650308650000|2022-04-18 19:04:10|1390.04|1372.94|1389.87|1372.77|1390.06|1372.96|1389.87|1372.77|4
1650308660000|2022-04-18 19:04:20|1389.48|1372.38|1389.57|1372.47|1389.57|1372.47|1389.48|1372.38|2
1650308670000|2022-04-18 19:04:30|1389.46|1372.36|1389.49|1372.39|1389.53|1372.43|1389.46|1372.36|7
1650308680000|2022-04-18 19:04:40|1389.47|1372.37|1389.46|1372.36|1389.47|1372.37|1389.46|1372.36|2
1650308690000|2022-04-18 19:04:50|1389.48|1372.38|1389.48|1372.38|1389.48|1372.38|1389.48|1372.38|1
1650308700000|2022-04-18 19:05:00|1389.49|1372.39|1390.01|1372.91|1390.01|1372.91|1389.49|1372.39|9
1650308710000|2022-04-18 19:05:10|1390.13|1373.03|1390.13|1373.03|1390.13|1373.03|1390.13|1373.03|1
1650308720000|2022-04-18 19:05:20|1390.26|1373.16|1390.19|1373.09|1390.26|1373.16|1390.19|1373.09|2
1650308730000|2022-04-18 19:05:30|1390.23|1373.13|1390.32|1373.22|1390.32|1373.22|1390.1|1373|10
1650308740000|2022-04-18 19:05:40|1390.25|1373.15|1390.32|1373.22|1390.32|1373.22|1390.15|1373.05|5
1650308750000|2022-04-18 19:05:50|1390.36|1373.26|1390.07|1372.97|1390.36|1373.26|1390.07|1372.97|2
1650308760000|2022-04-18 19:06:00|1390.06|1372.96|1390.84|1373.74|1390.88|1373.78|1390.06|1372.96|3
1650308770000|2022-04-18 19:06:10|1390.69|1373.59|1390.41|1373.31|1390.69|1373.59|1390.12|1373.02|3
1650308780000|2022-04-18 19:06:20|1390.46|1373.36|1390.46|1373.36|1390.46|1373.36|1390.46|1373.36|1
1650308790000|2022-04-18 19:06:30|1390.28|1373.18|1390.28|1373.18|1390.28|1373.18|1390.28|1373.18|1
1650308800000|2022-04-18 19:06:40|1390.04|1372.94|1390.41|1373.31|1390.64|1373.54|1390.04|1372.94|10
1650308810000|2022-04-18 19:06:50|1390.38|1373.28|1390.45|1373.35|1390.48|1373.38|1390.15|1373.05|5
1650308820000|2022-04-18 19:07:00|1390.49|1373.39|1390.33|1373.23|1390.49|1373.39|1390.2|1373.1|3
1650308830000|2022-04-18 19:07:10|1390.14|1373.04|1390.13|1373.03|1390.14|1373.04|1390.13|1373.03|2
1650308840000|2022-04-18 19:07:20|1390.09|1372.99|1389.85|1372.75|1390.09|1372.99|1389.85|1372.75|3
1650308850000|2022-04-18 19:07:30|1389.7|1372.6|1389.02|1371.92|1389.7|1372.6|1389.02|1371.92|18
1650308860000|2022-04-18 19:07:40|1388.99|1371.89|1388.44|1371.34|1389.06|1371.96|1388.44|1371.34|15
1650308880000|2022-04-18 19:08:00|1388.61|1371.51|1389.21|1372.11|1389.28|1372.18|1388.61|1371.51|14
1650308890000|2022-04-18 19:08:10|1389.19|1372.09|1388.81|1371.71|1389.19|1372.09|1388.81|1371.71|4
1650308900000|2022-04-18 19:08:20|1388.78|1371.68|1388.78|1371.68|1388.78|1371.68|1388.78|1371.68|1
1650308910000|2022-04-18 19:08:30|1388.79|1371.69|1388.81|1371.71|1388.81|1371.71|1388.79|1371.69|2
1650308920000|2022-04-18 19:08:40|1388.83|1371.73|1388.39|1371.29|1388.83|1371.73|1388.39|1371.29|9
1650308930000|2022-04-18 19:08:50|1388.37|1371.27|1388.42|1371.32|1388.48|1371.38|1388.14|1371.04|19
1650308940000|2022-04-18 19:09:00|1388.47|1371.37|1389.99|1372.89|1389.99|1372.89|1388.4|1371.3|17
1650308950000|2022-04-18 19:09:10|1389.88|1372.78|1389.68|1372.58|1390.38|1373.28|1389.58|1372.48|16
1650308960000|2022-04-18 19:09:20|1389.62|1372.52|1388.93|1371.83|1389.62|1372.52|1388.84|1371.74|18
1650308970000|2022-04-18 19:09:30|1389|1371.9|1388.99|1371.89|1389.13|1372.03|1388.9|1371.8|14
1650308980000|2022-04-18 19:09:40|1388.97|1371.87|1389.82|1372.72|1389.82|1372.72|1388.97|1371.87|20
1650308990000|2022-04-18 19:09:50|1389.8|1372.7|1390.04|1372.94|1390.09|1372.99|1389.8|1372.7|18
1650309000000|2022-04-18 19:10:00|1390.09|1372.99|1389.1|1372|1390.12|1373.02|1389.06|1371.96|22
1650309010000|2022-04-18 19:10:10|1389.06|1371.96|1389.16|1372.06|1389.25|1372.15|1389|1371.9|10
1650309020000|2022-04-18 19:10:20|1389.13|1372.03|1389.25|1372.15|1389.42|1372.32|1389.12|1372.02|20
1650309030000|2022-04-18 19:10:30|1389.26|1372.16|1389.13|1372.03|1389.37|1372.27|1389.12|1372.02|17
1650309040000|2022-04-18 19:10:40|1389.16|1372.06|1389.42|1372.32|1389.48|1372.38|1389.14|1372.04|12
1650309050000|2022-04-18 19:10:50|1389.39|1372.29|1389.39|1372.29|1389.42|1372.32|1389.37|1372.27|5
1650309060000|2022-04-18 19:11:00|1389.4|1372.3|1389.33|1372.23|1389.54|1372.44|1389.33|1372.23|10
1650309070000|2022-04-18 19:11:10|1389.31|1372.21|1389.28|1372.18|1389.37|1372.27|1389.13|1372.03|11
1650309080000|2022-04-18 19:11:20|1389.27|1372.17|1389.34|1372.24|1389.52|1372.42|1389.19|1372.09|14
1650309090000|2022-04-18 19:11:30|1389.35|1372.25|1389.16|1372.06|1389.38|1372.28|1389.16|1372.06|11
1650309100000|2022-04-18 19:11:40|1389.17|1372.07|1389.08|1371.98|1389.17|1372.07|1389.07|1371.97|5
1650309110000|2022-04-18 19:11:50|1389.09|1371.99|1389.08|1371.98|1389.15|1372.05|1389.08|1371.98|4
1650309120000|2022-04-18 19:12:00|1389.06|1371.96|1389.06|1371.96|1389.06|1371.96|1389.06|1371.96|1
1650309130000|2022-04-18 19:12:10|1389.22|1372.12|1389.41|1372.31|1389.43|1372.33|1389.11|1372.01|9
1650309140000|2022-04-18 19:12:20|1389.43|1372.33|1389.24|1372.14|1389.47|1372.37|1389.24|1372.14|9
1650309150000|2022-04-18 19:12:30|1389.17|1372.07|1389.26|1372.16|1389.26|1372.16|1388.97|1371.87|8
1650309160000|2022-04-18 19:12:40|1389.05|1371.95|1389.05|1371.95|1389.05|1371.95|1389.05|1371.95|1
1650309170000|2022-04-18 19:12:50|1388.95|1371.85|1388.8|1371.7|1389.05|1371.95|1388.8|1371.7|5
1650309180000|2022-04-18 19:13:00|1388.94|1371.84|1388.39|1371.29|1389.05|1371.95|1388.39|1371.29|4
1650309190000|2022-04-18 19:13:10|1388.73|1371.63|1387.68|1370.58|1388.74|1371.64|1387.68|1370.58|26
1650309200000|2022-04-18 19:13:20|1387.52|1370.42|1387.53|1370.43|1387.66|1370.56|1387.52|1370.42|3
1650309210000|2022-04-18 19:13:30|1387.51|1370.41|1387.43|1370.33|1387.81|1370.71|1387.37|1370.27|8
1650309220000|2022-04-18 19:13:40|1387.39|1370.29|1386.65|1369.55|1387.39|1370.29|1386.51|1369.41|15
1650309230000|2022-04-18 19:13:50|1386.71|1369.61|1386.46|1369.36|1386.71|1369.61|1386.15|1369.05|14
1650309240000|2022-04-18 19:14:00|1386.45|1369.35|1386.29|1369.19|1386.45|1369.35|1386.29|1369.19|11
1650309250000|2022-04-18 19:14:10|1386.31|1369.21|1386.43|1369.33|1386.43|1369.33|1386.29|1369.19|4
1650309260000|2022-04-18 19:14:20|1386.41|1369.31|1386.47|1369.37|1386.49|1369.39|1386.41|1369.31|5
1650309270000|2022-04-18 19:14:30|1386.44|1369.34|1386.34|1369.24|1386.47|1369.37|1386.29|1369.19|15
1650309280000|2022-04-18 19:14:40|1386.35|1369.25|1386.45|1369.35|1386.45|1369.35|1386.35|1369.25|3
1650309290000|2022-04-18 19:14:50|1386.47|1369.37|1387.09|1369.99|1387.11|1370.01|1386.47|1369.37|6
1650309300000|2022-04-18 19:15:00|1387.59|1370.49|1387.8|1370.7|1387.8|1370.7|1387.08|1369.98|11
1650309310000|2022-04-18 19:15:10|1387.81|1370.71|1387.87|1370.77|1388.03|1370.93|1387.79|1370.69|4
1650309320000|2022-04-18 19:15:20|1387.84|1370.74|1387.54|1370.44|1388.03|1370.93|1387.54|1370.44|6
1650309330000|2022-04-18 19:15:30|1387.42|1370.32|1387.18|1370.08|1387.54|1370.44|1387.18|1370.08|8
1650309340000|2022-04-18 19:15:40|1387.23|1370.13|1387.23|1370.13|1387.23|1370.13|1387.23|1370.13|1
1650309350000|2022-04-18 19:15:50|1387.37|1370.27|1387.37|1370.27|1387.37|1370.27|1387.37|1370.27|1
1650309360000|2022-04-18 19:16:00|1387.32|1370.22|1387.32|1370.22|1387.32|1370.22|1387.32|1370.22|1
1650309370000|2022-04-18 19:16:10|1387.35|1370.25|1387.64|1370.54|1387.64|1370.54|1387.35|1370.25|3
1650309380000|2022-04-18 19:16:20|1387.98|1370.88|1387.98|1370.88|1387.98|1370.88|1387.98|1370.88|1
1650309390000|2022-04-18 19:16:30|1387.99|1370.89|1388.1|1371|1388.1|1371|1387.99|1370.89|3
1650309400000|2022-04-18 19:16:40|1387.95|1370.85|1388.07|1370.97|1388.1|1371|1387.95|1370.85|8
1650309410000|2022-04-18 19:16:50|1388.05|1370.95|1388.15|1371.05|1388.15|1371.05|1387.95|1370.85|5
1650309430000|2022-04-18 19:17:10|1388.04|1370.94|1388.58|1371.48|1388.7|1371.6|1388.04|1370.94|7
1650309440000|2022-04-18 19:17:20|1388.63|1371.53|1388.72|1371.62|1388.94|1371.84|1388.63|1371.53|4
1650309450000|2022-04-18 19:17:30|1388.71|1371.61|1388.88|1371.78|1388.88|1371.78|1388.71|1371.61|3
1650309460000|2022-04-18 19:17:40|1388.84|1371.74|1388.33|1371.23|1388.84|1371.74|1388.33|1371.23|5
1650309480000|2022-04-18 19:18:00|1388.34|1371.24|1388.34|1371.24|1388.34|1371.24|1388.34|1371.24|1
1650309490000|2022-04-18 19:18:10|1388.07|1370.97|1388.08|1370.98|1388.08|1370.98|1388.07|1370.97|2
1650309500000|2022-04-18 19:18:20|1388.46|1371.36|1388.46|1371.36|1388.46|1371.36|1388.46|1371.36|1
1650309510000|2022-04-18 19:18:30|1388.03|1370.93|1388.11|1371.01|1388.2|1371.1|1388.03|1370.93|3
1650309520000|2022-04-18 19:18:40|1387.99|1370.89|1388.1|1371|1388.13|1371.03|1387.99|1370.89|7
1650309530000|2022-04-18 19:18:50|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1388.08|1370.98|1
1650309540000|2022-04-18 19:19:00|1388.09|1370.99|1388.45|1371.35|1388.45|1371.35|1388.09|1370.99|4
1650309550000|2022-04-18 19:19:10|1388.85|1371.75|1389.59|1372.49|1389.97|1372.87|1388.85|1371.75|13
1650309560000|2022-04-18 19:19:20|1389.64|1372.54|1389.64|1372.54|1389.64|1372.54|1389.48|1372.38|6
1650309570000|2022-04-18 19:19:30|1389.48|1372.38|1389.81|1372.71|1389.91|1372.81|1389.07|1371.97|8
1650309580000|2022-04-18 19:19:40|1389.17|1372.07|1389.1|1372|1389.17|1372.07|1389.1|1372|3
1650309590000|2022-04-18 19:19:50|1389.08|1371.98|1389.08|1371.98|1389.09|1371.99|1389.05|1371.95|4
1650309610000|2022-04-18 19:20:10|1389.06|1371.96|1389.19|1372.09|1389.26|1372.16|1389.06|1371.96|3
1650309630000|2022-04-18 19:20:30|1389.16|1372.06|1389.18|1372.08|1389.18|1372.08|1389.11|1372.01|5
1650309640000|2022-04-18 19:20:40|1389.8|1372.7|1389.71|1372.61|1389.85|1372.75|1389.6|1372.5|9
1650309650000|2022-04-18 19:20:50|1389.72|1372.62|1389.86|1372.76|1389.86|1372.76|1389.72|1372.62|2
1650309660000|2022-04-18 19:21:00|1389.85|1372.75|1389.85|1372.75|1389.85|1372.75|1389.85|1372.75|1
1650309670000|2022-04-18 19:21:10|1389.9|1372.8|1389.9|1372.8|1389.9|1372.8|1389.9|1372.8|1
1650309680000|2022-04-18 19:21:20|1390.06|1372.96|1390.06|1372.96|1390.06|1372.96|1390.06|1372.96|1
1650309690000|2022-04-18 19:21:30|1390.08|1372.98|1390.25|1373.15|1390.29|1373.19|1390.08|1372.98|4
1650309700000|2022-04-18 19:21:40|1390.6|1373.5|1392.92|1375.82|1393.02|1375.92|1390.6|1373.5|20
1650309710000|2022-04-18 19:21:50|1392.93|1375.83|1392.33|1375.23|1392.93|1375.83|1391.81|1374.71|15
1650309720000|2022-04-18 19:22:00|1392.13|1375.03|1392.53|1375.43|1393.04|1375.94|1392.08|1374.98|12
1650309730000|2022-04-18 19:22:10|1392.62|1375.52|1392.05|1374.95|1392.62|1375.52|1392.05|1374.95|8
1650309740000|2022-04-18 19:22:20|1392.1|1375|1392.03|1374.93|1392.1|1375|1392.03|1374.93|7
1650309750000|2022-04-18 19:22:30|1392.1|1375|1391.98|1374.88|1392.1|1375|1391.98|1374.88|4
1650309760000|2022-04-18 19:22:40|1392.02|1374.92|1391.33|1374.23|1392.02|1374.92|1391.33|1374.23|3
1650309780000|2022-04-18 19:23:00|1391.46|1374.36|1391.25|1374.15|1392.02|1374.92|1390.71|1373.61|12
1650309790000|2022-04-18 19:23:10|1391.23|1374.13|1391.24|1374.14|1391.26|1374.16|1391.14|1374.04|13
1650309800000|2022-04-18 19:23:20|1391.23|1374.13|1391.26|1374.16|1391.26|1374.16|1391.23|1374.13|8
1650309810000|2022-04-18 19:23:30|1390.77|1373.67|1391.08|1373.98|1391.08|1373.98|1390.77|1373.67|7
1650309820000|2022-04-18 19:23:40|1391.04|1373.94|1391|1373.9|1391.09|1373.99|1391|1373.9|11
1650309830000|2022-04-18 19:23:50|1391.01|1373.91|1391.08|1373.98|1391.08|1373.98|1390.93|1373.83|9
1650309840000|2022-04-18 19:24:00|1391|1373.9|1391.11|1374.01|1391.11|1374.01|1390.51|1373.41|16
1650309850000|2022-04-18 19:24:10|1391.01|1373.91|1391.55|1374.45|1391.76|1374.66|1391.01|1373.91|11
1650309860000|2022-04-18 19:24:20|1391.3|1374.2|1390.97|1373.87|1391.3|1374.2|1390.97|1373.87|9
1650309870000|2022-04-18 19:24:30|1391|1373.9|1391|1373.9|1391|1373.9|1391|1373.9|1
1650309880000|2022-04-18 19:24:40|1391.07|1373.97|1391.16|1374.06|1391.16|1374.06|1391.03|1373.93|4
1650309890000|2022-04-18 19:24:50|1391.23|1374.13|1391.24|1374.14|1391.24|1374.14|1391.23|1374.13|2
1650309900000|2022-04-18 19:25:00|1391.2|1374.1|1391.21|1374.11|1391.25|1374.15|1391.14|1374.04|11
1650309910000|2022-04-18 19:25:10|1391.18|1374.08|1391.16|1374.06|1391.23|1374.13|1391.08|1373.98|6
1650309930000|2022-04-18 19:25:30|1391.09|1373.99|1391.09|1373.99|1391.09|1373.99|1391.09|1373.99|1
1650309940000|2022-04-18 19:25:40|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1
1650309970000|2022-04-18 19:26:10|1391.16|1374.06|1391.16|1374.06|1391.16|1374.06|1391.16|1374.06|1
1650309990000|2022-04-18 19:26:30|1391.15|1374.05|1391.15|1374.05|1391.15|1374.05|1391.15|1374.05|1
1650310000000|2022-04-18 19:26:40|1391.07|1373.97|1391.18|1374.08|1391.35|1374.25|1391.04|1373.94|6
1650310010000|2022-04-18 19:26:50|1391.23|1374.13|1391.11|1374.01|1391.23|1374.13|1391.04|1373.94|3
1650310040000|2022-04-18 19:27:20|1391.02|1373.92|1391.02|1373.92|1391.05|1373.95|1391.02|1373.92|4
1650310080000|2022-04-18 19:28:00|1391.03|1373.93|1390.5|1373.4|1391.05|1373.95|1390.41|1373.31|4
1650310100000|2022-04-18 19:28:20|1390.84|1373.74|1390.94|1373.84|1390.94|1373.84|1390.84|1373.74|2
1650310110000|2022-04-18 19:28:30|1390.86|1373.76|1390.86|1373.76|1390.86|1373.76|1390.86|1373.76|1
1650310120000|2022-04-18 19:28:40|1391.05|1373.95|1390.42|1373.32|1391.05|1373.95|1390.39|1373.29|9
1650310130000|2022-04-18 19:28:50|1390.46|1373.36|1390.43|1373.33|1390.46|1373.36|1390.4|1373.3|4
1650310140000|2022-04-18 19:29:00|1390.44|1373.34|1390.39|1373.29|1390.49|1373.39|1390.15|1373.05|8
1650310150000|2022-04-18 19:29:10|1390.11|1373.01|1390.15|1373.05|1390.28|1373.18|1390.11|1373.01|7
1650310160000|2022-04-18 19:29:20|1390.22|1373.12|1390.22|1373.12|1390.22|1373.12|1390.22|1373.12|1
1650310170000|2022-04-18 19:29:30|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1
1650310180000|2022-04-18 19:29:40|1390.35|1373.25|1390.35|1373.25|1390.35|1373.25|1390.35|1373.25|1
1650310190000|2022-04-18 19:29:50|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1
1650310200000|2022-04-18 19:30:00|1390.38|1373.28|1390.13|1373.03|1390.38|1373.28|1390.13|1373.03|2
1650310210000|2022-04-18 19:30:10|1390.14|1373.04|1390.23|1373.13|1390.29|1373.19|1390.14|1373.04|3
1650310220000|2022-04-18 19:30:20|1390.24|1373.14|1390.44|1373.34|1390.66|1373.56|1390.24|1373.14|4
1650310230000|2022-04-18 19:30:30|1390.15|1373.05|1390.15|1373.05|1390.15|1373.05|1390.15|1373.05|1
1650310240000|2022-04-18 19:30:40|1390.12|1373.02|1390.12|1373.02|1390.12|1373.02|1390.12|1373.02|1
1650310250000|2022-04-18 19:30:50|1390.15|1373.05|1390.15|1373.05|1390.15|1373.05|1390.03|1372.93|7
1650310260000|2022-04-18 19:31:00|1390.05|1372.95|1389.28|1372.18|1390.09|1372.99|1389.28|1372.18|13
1650310270000|2022-04-18 19:31:10|1389.27|1372.17|1389.1|1372|1389.27|1372.17|1389.1|1372|5
1650310280000|2022-04-18 19:31:20|1389.11|1372.01|1389.08|1371.98|1389.11|1372.01|1389.08|1371.98|3
1650310290000|2022-04-18 19:31:30|1389.1|1372|1389.12|1372.02|1389.12|1372.02|1389.1|1372|2
1650310300000|2022-04-18 19:31:40|1389.24|1372.14|1389.34|1372.24|1389.4|1372.3|1389.07|1371.97|8
1650310310000|2022-04-18 19:31:50|1389.35|1372.25|1389.34|1372.24|1389.35|1372.25|1389.34|1372.24|4
1650310320000|2022-04-18 19:32:00|1389.35|1372.25|1389.25|1372.15|1389.35|1372.25|1389.25|1372.15|3
1650310330000|2022-04-18 19:32:10|1389.34|1372.24|1389.18|1372.08|1389.38|1372.28|1389.18|1372.08|5
1650310340000|2022-04-18 19:32:20|1388.97|1371.87|1388.13|1371.03|1388.98|1371.88|1388.03|1370.93|16
1650310350000|2022-04-18 19:32:30|1388.11|1371.01|1388.06|1370.96|1388.11|1371.01|1388|1370.9|5
1650310370000|2022-04-18 19:32:50|1388.07|1370.97|1388.05|1370.95|1388.07|1370.97|1388.03|1370.93|4
1650310380000|2022-04-18 19:33:00|1388.03|1370.93|1387.87|1370.77|1388.03|1370.93|1387.86|1370.76|4
1650310390000|2022-04-18 19:33:10|1387.86|1370.76|1387.86|1370.76|1387.87|1370.77|1387.86|1370.76|3
1650310400000|2022-04-18 19:33:20|1387.99|1370.89|1387.87|1370.77|1387.99|1370.89|1387.61|1370.51|9
1650310410000|2022-04-18 19:33:30|1387.74|1370.64|1387.7|1370.6|1387.74|1370.64|1387.64|1370.54|4
1650310420000|2022-04-18 19:33:40|1387.68|1370.58|1387.72|1370.62|1387.72|1370.62|1387.68|1370.58|2
1650310430000|2022-04-18 19:33:50|1387.63|1370.53|1387.68|1370.58|1387.72|1370.62|1387.61|1370.51|5
1650310440000|2022-04-18 19:34:00|1387.62|1370.52|1387.42|1370.32|1387.62|1370.52|1387.14|1370.04|5
1650310460000|2022-04-18 19:34:20|1387.5|1370.4|1386.98|1369.88|1387.5|1370.4|1386.98|1369.88|6
1650310470000|2022-04-18 19:34:30|1387.05|1369.95|1386.98|1369.88|1387.05|1369.95|1386.98|1369.88|4
1650310480000|2022-04-18 19:34:40|1386.96|1369.86|1386.96|1369.86|1386.96|1369.86|1386.96|1369.86|1
1650310490000|2022-04-18 19:34:50|1386.98|1369.88|1387.08|1369.98|1387.08|1369.98|1386.98|1369.88|4
1650310500000|2022-04-18 19:35:00|1387.12|1370.02|1387.04|1369.94|1387.12|1370.02|1387.03|1369.93|4
1650310510000|2022-04-18 19:35:10|1387.03|1369.93|1387.03|1369.93|1387.03|1369.93|1387.03|1369.93|1
1650310530000|2022-04-18 19:35:30|1387.01|1369.91|1387.52|1370.42|1387.52|1370.42|1387.01|1369.91|4
1650310540000|2022-04-18 19:35:40|1387.59|1370.49|1387.51|1370.41|1387.59|1370.49|1387.51|1370.41|2
1650310550000|2022-04-18 19:35:50|1387.89|1370.79|1387.89|1370.79|1387.89|1370.79|1387.89|1370.79|1
1650310560000|2022-04-18 19:36:00|1387.76|1370.66|1387.76|1370.66|1387.76|1370.66|1387.76|1370.66|1
1650310570000|2022-04-18 19:36:10|1387.63|1370.53|1387.41|1370.31|1387.63|1370.53|1387.05|1369.95|4
1650310580000|2022-04-18 19:36:20|1387.06|1369.96|1387.06|1369.96|1387.06|1369.96|1387.06|1369.96|1
1650310600000|2022-04-18 19:36:40|1387.08|1369.98|1387.08|1369.98|1387.08|1369.98|1387.08|1369.98|1
1650310610000|2022-04-18 19:36:50|1387.41|1370.31|1387.73|1370.63|1387.76|1370.66|1387.13|1370.03|7
1650310620000|2022-04-18 19:37:00|1387.76|1370.66|1387.81|1370.71|1387.99|1370.89|1387.76|1370.66|4
1650310630000|2022-04-18 19:37:10|1387.69|1370.59|1387.69|1370.59|1387.69|1370.59|1387.69|1370.59|1
1650310640000|2022-04-18 19:37:20|1387.6|1370.5|1387.6|1370.5|1387.6|1370.5|1387.6|1370.5|1
1650310650000|2022-04-18 19:37:30|1387.58|1370.48|1387.68|1370.58|1387.68|1370.58|1387.58|1370.48|4
1650310670000|2022-04-18 19:37:50|1387.39|1370.29|1387.39|1370.29|1387.39|1370.29|1387.39|1370.29|1
1650310680000|2022-04-18 19:38:00|1387.51|1370.41|1387.28|1370.18|1387.51|1370.41|1387.28|1370.18|3
1650310690000|2022-04-18 19:38:10|1387.14|1370.04|1386.33|1369.23|1387.14|1370.04|1386.33|1369.23|6
1650310700000|2022-04-18 19:38:20|1386.24|1369.14|1386.23|1369.13|1386.24|1369.14|1386.23|1369.13|2
1650310720000|2022-04-18 19:38:40|1386.28|1369.18|1386.28|1369.18|1386.28|1369.18|1386.28|1369.18|1
1650310730000|2022-04-18 19:38:50|1386.29|1369.19|1386.26|1369.16|1386.29|1369.19|1386.26|1369.16|2
1650310740000|2022-04-18 19:39:00|1386.14|1369.04|1385.79|1368.69|1386.14|1369.04|1385.79|1368.69|5
1650310750000|2022-04-18 19:39:10|1385.77|1368.67|1385.27|1368.17|1385.89|1368.79|1385.25|1368.15|11
1650310760000|2022-04-18 19:39:20|1385.29|1368.19|1385.29|1368.19|1385.31|1368.21|1385.17|1368.07|5
1650310770000|2022-04-18 19:39:30|1385.32|1368.22|1385.09|1367.99|1385.32|1368.22|1385.09|1367.99|2
1650310790000|2022-04-18 19:39:50|1385.13|1368.03|1385.13|1368.03|1385.13|1368.03|1385.13|1368.03|1
1650310820000|2022-04-18 19:40:20|1385.31|1368.21|1385.31|1368.21|1385.31|1368.21|1385.31|1368.21|1
1650310830000|2022-04-18 19:40:30|1385.14|1368.04|1385.14|1368.04|1385.14|1368.04|1385.14|1368.04|1
1650310840000|2022-04-18 19:40:40|1385.37|1368.27|1385.14|1368.04|1385.65|1368.55|1385.14|1368.04|9
1650310850000|2022-04-18 19:40:50|1385.29|1368.19|1385.31|1368.21|1385.56|1368.46|1385.29|1368.19|3
1650310860000|2022-04-18 19:41:00|1385.39|1368.29|1385.72|1368.62|1385.72|1368.62|1385.28|1368.18|4
1650310870000|2022-04-18 19:41:10|1385.89|1368.79|1385.89|1368.79|1385.89|1368.79|1385.89|1368.79|1
1650310880000|2022-04-18 19:41:20|1385.88|1368.78|1385.85|1368.75|1385.89|1368.79|1385.81|1368.71|7
1650310890000|2022-04-18 19:41:30|1385.84|1368.74|1385.77|1368.67|1385.99|1368.89|1385.77|1368.67|6
1650310900000|2022-04-18 19:41:40|1385.78|1368.68|1385.78|1368.68|1385.78|1368.68|1385.78|1368.68|1
1650310910000|2022-04-18 19:41:50|1385.71|1368.61|1385.71|1368.61|1385.71|1368.61|1385.71|1368.61|1
1650310920000|2022-04-18 19:42:00|1385.79|1368.69|1385.79|1368.69|1385.82|1368.72|1385.76|1368.66|7
1650310940000|2022-04-18 19:42:20|1385.77|1368.67|1385.77|1368.67|1385.77|1368.67|1385.77|1368.67|1
1650310950000|2022-04-18 19:42:30|1385.9|1368.8|1385.92|1368.82|1385.92|1368.82|1385.9|1368.8|2
1650310960000|2022-04-18 19:42:40|1386.01|1368.91|1386.01|1368.91|1386.01|1368.91|1386.01|1368.91|1
1650310970000|2022-04-18 19:42:50|1385.94|1368.84|1385.93|1368.83|1385.94|1368.84|1385.93|1368.83|2
1650310980000|2022-04-18 19:43:00|1386.02|1368.92|1386.02|1368.92|1386.03|1368.93|1386.02|1368.92|3
1650310990000|2022-04-18 19:43:10|1385.96|1368.86|1386.05|1368.95|1386.05|1368.95|1385.96|1368.86|6
1650311000000|2022-04-18 19:43:20|1386|1368.9|1386.02|1368.92|1386.02|1368.92|1385.94|1368.84|4
1650311010000|2022-04-18 19:43:30|1385.91|1368.81|1385.91|1368.81|1385.91|1368.81|1385.91|1368.81|1
1650311030000|2022-04-18 19:43:50|1385.99|1368.89|1386.02|1368.92|1386.02|1368.92|1385.99|1368.89|2
1650311040000|2022-04-18 19:44:00|1385.99|1368.89|1385.99|1368.89|1385.99|1368.89|1385.99|1368.89|1
1650311050000|2022-04-18 19:44:10|1385.97|1368.87|1385.97|1368.87|1385.97|1368.87|1385.97|1368.87|1
1650311060000|2022-04-18 19:44:20|1385.99|1368.89|1385.99|1368.89|1385.99|1368.89|1385.99|1368.89|1
1650311070000|2022-04-18 19:44:30|1386.02|1368.92|1385.99|1368.89|1386.02|1368.92|1385.99|1368.89|2
1650311080000|2022-04-18 19:44:40|1386.02|1368.92|1386.02|1368.92|1386.02|1368.92|1386.02|1368.92|1
1650311090000|2022-04-18 19:44:50|1385.95|1368.85|1385.95|1368.85|1385.95|1368.85|1385.95|1368.85|1
1650311100000|2022-04-18 19:45:00|1385.78|1368.68|1386.1|1369|1386.1|1369|1385.78|1368.68|5
1650311120000|2022-04-18 19:45:20|1386.53|1369.43|1386.53|1369.43|1386.53|1369.43|1386.53|1369.43|1
1650311130000|2022-04-18 19:45:30|1386.73|1369.63|1386.56|1369.46|1386.73|1369.63|1386.56|1369.46|2
1650311140000|2022-04-18 19:45:40|1386.73|1369.63|1386.74|1369.64|1386.74|1369.64|1386.73|1369.63|2
1650311150000|2022-04-18 19:45:50|1386.78|1369.68|1386.88|1369.78|1386.88|1369.78|1386.74|1369.64|3
1650311160000|2022-04-18 19:46:00|1386.9|1369.8|1386.53|1369.43|1387.03|1369.93|1386.53|1369.43|6
1650311170000|2022-04-18 19:46:10|1386.2|1369.1|1386.33|1369.23|1386.33|1369.23|1386.14|1369.04|3
1650311210000|2022-04-18 19:46:50|1386.54|1369.44|1386.44|1369.34|1386.59|1369.49|1386.44|1369.34|3
1650311220000|2022-04-18 19:47:00|1386.33|1369.23|1386.33|1369.23|1386.33|1369.23|1386.33|1369.23|1
1650311230000|2022-04-18 19:47:10|1386.2|1369.1|1386.2|1369.1|1386.2|1369.1|1386.2|1369.1|1
1650311240000|2022-04-18 19:47:20|1386.33|1369.23|1386.79|1369.69|1386.79|1369.69|1386.33|1369.23|3
1650311250000|2022-04-18 19:47:30|1387|1369.9|1386.85|1369.75|1387|1369.9|1386.84|1369.74|3
1650311270000|2022-04-18 19:47:50|1387.1|1370|1386.95|1369.85|1387.1|1370|1386.95|1369.85|2
1650311280000|2022-04-18 19:48:00|1387|1369.9|1386.63|1369.53|1387|1369.9|1386.43|1369.33|12
1650311290000|2022-04-18 19:48:10|1386.5|1369.4|1386.87|1369.77|1386.87|1369.77|1386.33|1369.23|6
1650311300000|2022-04-18 19:48:20|1386.86|1369.76|1387.07|1369.97|1387.07|1369.97|1386.8|1369.7|3
1650311320000|2022-04-18 19:48:40|1386.89|1369.79|1386.89|1369.79|1386.89|1369.79|1386.89|1369.79|1
1650311330000|2022-04-18 19:48:50|1386.52|1369.42|1386.82|1369.72|1386.87|1369.77|1386.52|1369.42|5
1650311340000|2022-04-18 19:49:00|1386.66|1369.56|1386.22|1369.12|1386.69|1369.59|1386.22|1369.12|6
1650311350000|2022-04-18 19:49:10|1386.23|1369.13|1386.28|1369.18|1386.28|1369.18|1386.18|1369.08|4
1650311360000|2022-04-18 19:49:20|1386.29|1369.19|1386.29|1369.19|1386.29|1369.19|1386.29|1369.19|1
1650311370000|2022-04-18 19:49:30|1386.28|1369.18|1386.28|1369.18|1386.28|1369.18|1386.28|1369.18|1
1650311380000|2022-04-18 19:49:40|1386.3|1369.2|1386.28|1369.18|1386.3|1369.2|1386.23|1369.13|4
1650311390000|2022-04-18 19:49:50|1386.23|1369.13|1386.37|1369.27|1386.5|1369.4|1386.23|1369.13|4
1650311400000|2022-04-18 19:50:00|1386.21|1369.11|1386.21|1369.11|1386.21|1369.11|1386.21|1369.11|1
1650311410000|2022-04-18 19:50:10|1386.26|1369.16|1386.18|1369.08|1386.26|1369.16|1386.18|1369.08|2
1650311420000|2022-04-18 19:50:20|1386.31|1369.21|1386.26|1369.16|1386.32|1369.22|1386.2|1369.1|4
1650311430000|2022-04-18 19:50:30|1386.25|1369.15|1386.09|1368.99|1386.25|1369.15|1386.09|1368.99|2
1650311440000|2022-04-18 19:50:40|1386.1|1369|1386.1|1369|1386.1|1369|1386.1|1369|1
1650311450000|2022-04-18 19:50:50|1386.08|1368.98|1386.56|1369.46|1386.56|1369.46|1386.08|1368.98|8
1650311460000|2022-04-18 19:51:00|1386.98|1369.88|1386.88|1369.78|1387.15|1370.05|1386.88|1369.78|8
1650311470000|2022-04-18 19:51:10|1387.03|1369.93|1387.18|1370.08|1387.19|1370.09|1387.03|1369.93|7
1650311480000|2022-04-18 19:51:20|1387.19|1370.09|1386.77|1369.67|1387.19|1370.09|1386.77|1369.67|3
1650311490000|2022-04-18 19:51:30|1387.67|1370.57|1387.63|1370.53|1387.67|1370.57|1387.63|1370.53|6
1650311510000|2022-04-18 19:51:50|1387.58|1370.48|1387.98|1370.88|1388.05|1370.95|1387.51|1370.41|11
1650311520000|2022-04-18 19:52:00|1388|1370.9|1388.02|1370.92|1388.08|1370.98|1387.97|1370.87|8
1650311530000|2022-04-18 19:52:10|1388.01|1370.91|1387.99|1370.89|1388.05|1370.95|1387.97|1370.87|7
1650311540000|2022-04-18 19:52:20|1387.86|1370.76|1387.24|1370.14|1388.16|1371.06|1387.07|1369.97|11
1650311550000|2022-04-18 19:52:30|1387.22|1370.12|1387.51|1370.41|1387.51|1370.41|1387.13|1370.03|8
1650311560000|2022-04-18 19:52:40|1387.6|1370.5|1387.24|1370.14|1387.6|1370.5|1387.06|1369.96|11
1650311580000|2022-04-18 19:53:00|1387.14|1370.04|1387.09|1369.99|1387.26|1370.16|1387.09|1369.99|4
1650311590000|2022-04-18 19:53:10|1387.24|1370.14|1387.21|1370.11|1387.24|1370.14|1387.21|1370.11|2
1650311600000|2022-04-18 19:53:20|1387.16|1370.06|1387.16|1370.06|1387.16|1370.06|1387.16|1370.06|1
1650311630000|2022-04-18 19:53:50|1387.17|1370.07|1387.48|1370.38|1387.48|1370.38|1387.17|1370.07|2
1650311640000|2022-04-18 19:54:00|1387.42|1370.32|1387.42|1370.32|1387.42|1370.32|1387.42|1370.32|1
1650311650000|2022-04-18 19:54:10|1387.54|1370.44|1387.54|1370.44|1387.54|1370.44|1387.54|1370.44|1
1650311660000|2022-04-18 19:54:20|1387.35|1370.25|1387.42|1370.32|1387.42|1370.32|1387.35|1370.25|2
1650311670000|2022-04-18 19:54:30|1387.35|1370.25|1387.45|1370.35|1387.45|1370.35|1387.28|1370.18|3
1650311680000|2022-04-18 19:54:40|1387.28|1370.18|1387.62|1370.52|1387.62|1370.52|1387.22|1370.12|6
1650311700000|2022-04-18 19:55:00|1387.61|1370.51|1387.47|1370.37|1387.61|1370.51|1387.17|1370.07|5
1650311710000|2022-04-18 19:55:10|1387.62|1370.52|1387.8|1370.7|1387.8|1370.7|1387.23|1370.13|4
1650311720000|2022-04-18 19:55:20|1388.03|1370.93|1387.85|1370.75|1388.03|1370.93|1387.23|1370.13|4
1650311730000|2022-04-18 19:55:30|1387.96|1370.86|1388.12|1371.02|1388.13|1371.03|1387.92|1370.82|12
1650311740000|2022-04-18 19:55:40|1388.13|1371.03|1389.34|1372.24|1389.34|1372.24|1388.13|1371.03|17
1650311750000|2022-04-18 19:55:50|1389.24|1372.14|1389.24|1372.14|1389.24|1372.14|1389.24|1372.14|1
1650311760000|2022-04-18 19:56:00|1389.3|1372.2|1389.5|1372.4|1389.5|1372.4|1389.3|1372.2|4
1650311770000|2022-04-18 19:56:10|1389.72|1372.62|1389.72|1372.62|1389.72|1372.62|1389.72|1372.62|1
1650311780000|2022-04-18 19:56:20|1389.5|1372.4|1390.05|1372.95|1390.18|1373.08|1389.5|1372.4|4
1650311790000|2022-04-18 19:56:30|1390.07|1372.97|1391.05|1373.95|1391.05|1373.95|1389.77|1372.67|21
1650311800000|2022-04-18 19:56:40|1391.32|1374.22|1391.11|1374.01|1391.32|1374.22|1390.93|1373.83|6
1650311810000|2022-04-18 19:56:50|1390.88|1373.78|1390.89|1373.79|1390.89|1373.79|1390.88|1373.78|2
1650311820000|2022-04-18 19:57:00|1390.85|1373.75|1390.61|1373.51|1390.85|1373.75|1390.61|1373.51|3
1650311830000|2022-04-18 19:57:10|1390.31|1373.21|1390.33|1373.23|1390.33|1373.23|1390.31|1373.21|2
1650311840000|2022-04-18 19:57:20|1390.34|1373.24|1390.67|1373.57|1390.67|1373.57|1390.34|1373.24|8
1650311850000|2022-04-18 19:57:30|1391.03|1373.93|1390.65|1373.55|1391.03|1373.93|1390.65|1373.55|2
1650311860000|2022-04-18 19:57:40|1390.67|1373.57|1390.73|1373.63|1390.73|1373.63|1390.67|1373.57|2
1650311870000|2022-04-18 19:57:50|1390.89|1373.79|1391.11|1374.01|1391.11|1374.01|1390.89|1373.79|2
1650311880000|2022-04-18 19:58:00|1391|1373.9|1390.32|1373.22|1391.18|1374.08|1390.32|1373.22|5
1650311900000|2022-04-18 19:58:20|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1390.37|1373.27|1
1650311910000|2022-04-18 19:58:30|1390.83|1373.73|1391|1373.9|1391.03|1373.93|1390.83|1373.73|3
1650311920000|2022-04-18 19:58:40|1391.01|1373.91|1390.88|1373.78|1391.02|1373.92|1390.88|1373.78|8
1650311930000|2022-04-18 19:58:50|1391.1|1374|1391.09|1373.99|1391.11|1374.01|1391.08|1373.98|6
1650311940000|2022-04-18 19:59:00|1391.1|1374|1391.8|1374.7|1391.8|1374.7|1391.1|1374|12
1650311950000|2022-04-18 19:59:10|1391.79|1374.69|1391.85|1374.75|1392|1374.9|1391.68|1374.58|14
1650311960000|2022-04-18 19:59:20|1391.93|1374.83|1391.85|1374.75|1391.93|1374.83|1391.82|1374.72|11
1650311970000|2022-04-18 19:59:30|1391.86|1374.76|1391.86|1374.76|1391.95|1374.85|1391.85|1374.75|8
1650311980000|2022-04-18 19:59:40|1391.98|1374.88|1391.86|1374.76|1391.98|1374.88|1391.69|1374.59|8
1650311990000|2022-04-18 19:59:50|1391.99|1374.89|1392|1374.9|1392|1374.9|1391.99|1374.89|2
1650312000000|2022-04-18 20:00:00|1391.97|1374.87|1392.55|1375.45|1392.55|1375.45|1391.97|1374.87|11
1650312010000|2022-04-18 20:00:10|1392.61|1375.51|1393.73|1376.63|1393.73|1376.63|1392.5|1375.4|26
1650312020000|2022-04-18 20:00:20|1393.74|1376.64|1394.79|1377.69|1394.84|1377.74|1393.74|1376.64|17
1650312030000|2022-04-18 20:00:30|1394.5|1377.4|1394.5|1377.4|1394.83|1377.73|1394.46|1377.36|12
1650312040000|2022-04-18 20:00:40|1394.87|1377.77|1394.57|1377.47|1394.87|1377.77|1394.56|1377.46|3
1650312050000|2022-04-18 20:00:50|1394.58|1377.48|1394.36|1377.26|1394.95|1377.85|1394.14|1377.04|6
1650312060000|2022-04-18 20:01:00|1394.12|1377.02|1394.36|1377.26|1394.38|1377.28|1394.08|1376.98|9
1650312070000|2022-04-18 20:01:10|1394.34|1377.24|1394.36|1377.26|1394.49|1377.39|1394.34|1377.24|3
1650312090000|2022-04-18 20:01:30|1394.29|1377.19|1394.29|1377.19|1394.29|1377.19|1394.29|1377.19|1
1650312110000|2022-04-18 20:01:50|1394.44|1377.34|1394.44|1377.34|1394.44|1377.34|1394.44|1377.34|1
1650312120000|2022-04-18 20:02:00|1394.32|1377.22|1394.32|1377.22|1394.34|1377.24|1394.32|1377.22|3
1650312140000|2022-04-18 20:02:20|1394.1|1377|1394.1|1377|1394.1|1377|1394.1|1377|1
1650312150000|2022-04-18 20:02:30|1394.06|1376.96|1394.5|1377.4|1394.55|1377.45|1394.03|1376.93|15
1650312160000|2022-04-18 20:02:40|1394.51|1377.41|1394.83|1377.73|1394.94|1377.84|1394.45|1377.35|10
1650312170000|2022-04-18 20:02:50|1394.77|1377.67|1394.7|1377.6|1394.87|1377.77|1394.7|1377.6|8
1650312180000|2022-04-18 20:03:00|1394.67|1377.57|1394.75|1377.65|1394.78|1377.68|1394.46|1377.36|6
1650312190000|2022-04-18 20:03:10|1394.71|1377.61|1395.31|1378.21|1395.32|1378.22|1394.71|1377.61|6
1650312200000|2022-04-18 20:03:20|1395.27|1378.17|1395.39|1378.29|1395.39|1378.29|1395.27|1378.17|5
1650312220000|2022-04-18 20:03:40|1395.72|1378.62|1395.32|1378.22|1395.72|1378.62|1395.3|1378.2|6
1650312230000|2022-04-18 20:03:50|1395.16|1378.06|1395.38|1378.28|1395.6|1378.5|1395.16|1378.06|5
1650312240000|2022-04-18 20:04:00|1395.13|1378.03|1395.13|1378.03|1395.13|1378.03|1395.12|1378.02|5
1650312250000|2022-04-18 20:04:10|1395.12|1378.02|1395.08|1377.98|1395.17|1378.07|1395.08|1377.98|4
1650312260000|2022-04-18 20:04:20|1395.11|1378.01|1395.55|1378.45|1395.55|1378.45|1395.11|1378.01|3
1650312270000|2022-04-18 20:04:30|1395.67|1378.57|1395.16|1378.06|1395.75|1378.65|1395.16|1378.06|4
1650312280000|2022-04-18 20:04:40|1395.11|1378.01|1395.24|1378.14|1395.24|1378.14|1395.11|1378.01|2
1650312290000|2022-04-18 20:04:50|1395.56|1378.46|1395.42|1378.32|1395.56|1378.46|1395.4|1378.3|3
1650312300000|2022-04-18 20:05:00|1395.43|1378.33|1395.84|1378.74|1395.84|1378.74|1395.42|1378.32|4
1650312310000|2022-04-18 20:05:10|1395.77|1378.67|1395.1|1378|1395.77|1378.67|1395.1|1378|8
1650312320000|2022-04-18 20:05:20|1395.06|1377.96|1395.06|1377.96|1395.06|1377.96|1395.06|1377.96|1
1650312330000|2022-04-18 20:05:30|1394.98|1377.88|1395.06|1377.96|1395.06|1377.96|1394.98|1377.88|2
1650312340000|2022-04-18 20:05:40|1395.03|1377.93|1395.03|1377.93|1395.03|1377.93|1395.03|1377.93|1
1650312350000|2022-04-18 20:05:50|1395.08|1377.98|1395.08|1377.98|1395.08|1377.98|1395.08|1377.98|1
1650312360000|2022-04-18 20:06:00|1395.19|1378.09|1395.79|1378.69|1395.79|1378.69|1395.19|1378.09|3
1650312370000|2022-04-18 20:06:10|1395.77|1378.67|1395.77|1378.67|1395.85|1378.75|1395.77|1378.67|3
1650312380000|2022-04-18 20:06:20|1395.9|1378.8|1395.11|1378.01|1395.9|1378.8|1395.11|1378.01|7
1650312390000|2022-04-18 20:06:30|1395.07|1377.97|1395.05|1377.95|1395.07|1377.97|1395.05|1377.95|2
1650312400000|2022-04-18 20:06:40|1395.21|1378.11|1396.43|1379.33|1396.49|1379.39|1395.18|1378.08|19
1650312410000|2022-04-18 20:06:50|1396.49|1379.39|1396.78|1379.68|1396.78|1379.68|1396.49|1379.39|12
1650312420000|2022-04-18 20:07:00|1396.87|1379.77|1396.92|1379.82|1397.34|1380.24|1396.87|1379.77|7
1650312430000|2022-04-18 20:07:10|1396.93|1379.83|1397.26|1380.16|1397.26|1380.16|1396.93|1379.83|12
1650312440000|2022-04-18 20:07:20|1397.24|1380.14|1398.71|1381.61|1398.71|1381.61|1397.12|1380.02|16
1650312450000|2022-04-18 20:07:30|1398.72|1381.62|1398.75|1381.65|1398.82|1381.72|1398.71|1381.61|7
1650312460000|2022-04-18 20:07:40|1398.86|1381.76|1398.9|1381.8|1398.9|1381.8|1398.85|1381.75|4
1650312470000|2022-04-18 20:07:50|1398.75|1381.65|1398.83|1381.73|1398.85|1381.75|1398.68|1381.58|5
1650312480000|2022-04-18 20:08:00|1398.78|1381.68|1398.56|1381.46|1398.9|1381.8|1398.56|1381.46|6
1650312490000|2022-04-18 20:08:10|1398.4|1381.3|1397.35|1380.25|1398.4|1381.3|1397.35|1380.25|22
1650312500000|2022-04-18 20:08:20|1397.28|1380.18|1396.92|1379.82|1397.3|1380.2|1396.21|1379.11|22
1650312510000|2022-04-18 20:08:30|1396.88|1379.78|1397.18|1380.08|1397.35|1380.25|1396.82|1379.72|24
1650312520000|2022-04-18 20:08:40|1396.77|1379.67|1396.79|1379.69|1396.8|1379.7|1396.77|1379.67|4
1650312540000|2022-04-18 20:09:00|1396.89|1379.79|1396.69|1379.59|1396.89|1379.79|1396.62|1379.52|5
1650312550000|2022-04-18 20:09:10|1397.26|1380.16|1396.98|1379.88|1397.26|1380.16|1396.29|1379.19|9
1650312560000|2022-04-18 20:09:20|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1396.98|1379.88|3
1650312570000|2022-04-18 20:09:30|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650312580000|2022-04-18 20:09:40|1397.27|1380.17|1397.76|1380.66|1397.89|1380.79|1397.18|1380.08|14
1650312590000|2022-04-18 20:09:50|1397.64|1380.54|1397.4|1380.3|1397.79|1380.69|1397.4|1380.3|8
1650312600000|2022-04-18 20:10:00|1397.34|1380.24|1397.03|1379.93|1397.34|1380.24|1397|1379.9|6
1650312610000|2022-04-18 20:10:10|1397.05|1379.95|1397.01|1379.91|1397.08|1379.98|1397.01|1379.91|6
1650312620000|2022-04-18 20:10:20|1397.02|1379.92|1397.02|1379.92|1397.02|1379.92|1397.02|1379.92|1
1650312630000|2022-04-18 20:10:30|1397.03|1379.93|1397.07|1379.97|1397.3|1380.2|1397.03|1379.93|8
1650312640000|2022-04-18 20:10:40|1397.06|1379.96|1396.43|1379.33|1397.06|1379.96|1396.42|1379.32|11
1650312650000|2022-04-18 20:10:50|1396.42|1379.32|1396.61|1379.51|1396.65|1379.55|1396.42|1379.32|11
1650312660000|2022-04-18 20:11:00|1396.6|1379.5|1396.34|1379.24|1396.6|1379.5|1396.3|1379.2|11
1650312670000|2022-04-18 20:11:10|1396.26|1379.16|1396.08|1378.98|1396.26|1379.16|1396.07|1378.97|7
1650312680000|2022-04-18 20:11:20|1396.12|1379.02|1396.5|1379.4|1396.5|1379.4|1395.66|1378.56|11
1650312690000|2022-04-18 20:11:30|1396.13|1379.03|1395.97|1378.87|1396.22|1379.12|1395.97|1378.87|10
1650312700000|2022-04-18 20:11:40|1395.69|1378.59|1395.57|1378.47|1395.69|1378.59|1395.53|1378.43|10
1650312710000|2022-04-18 20:11:50|1395.52|1378.42|1395.48|1378.38|1395.53|1378.43|1395.48|1378.38|14
1650312720000|2022-04-18 20:12:00|1395.47|1378.37|1395.4|1378.3|1395.47|1378.37|1395.4|1378.3|6
1650312730000|2022-04-18 20:12:10|1395.39|1378.29|1395.93|1378.83|1395.94|1378.84|1395.39|1378.29|5
1650312740000|2022-04-18 20:12:20|1395.76|1378.66|1395.97|1378.87|1396.1|1379|1395.09|1377.99|9
1650312750000|2022-04-18 20:12:30|1396.1|1379|1396.1|1379|1396.1|1379|1396.1|1379|1
1650312760000|2022-04-18 20:12:40|1396.13|1379.03|1395.34|1378.24|1396.13|1379.03|1395.34|1378.24|2
1650312770000|2022-04-18 20:12:50|1395.25|1378.15|1394.51|1377.41|1395.25|1378.15|1394.51|1377.41|18
1650312780000|2022-04-18 20:13:00|1394.52|1377.42|1395.03|1377.93|1395.09|1377.99|1394.52|1377.42|9
1650312790000|2022-04-18 20:13:10|1395.05|1377.95|1395.12|1378.02|1395.12|1378.02|1395.04|1377.94|8
1650312800000|2022-04-18 20:13:20|1395.1|1378|1395.79|1378.69|1395.85|1378.75|1395.1|1378|13
1650312810000|2022-04-18 20:13:30|1395.75|1378.65|1395.89|1378.79|1395.98|1378.88|1395.75|1378.65|14
1650312820000|2022-04-18 20:13:40|1395.83|1378.73|1394.99|1377.89|1395.95|1378.85|1394.95|1377.85|19
1650312830000|2022-04-18 20:13:50|1395.01|1377.91|1395.11|1378.01|1395.11|1378.01|1394.95|1377.85|9
1650312840000|2022-04-18 20:14:00|1395.12|1378.02|1395.14|1378.04|1395.15|1378.05|1395.11|1378.01|6
1650312850000|2022-04-18 20:14:10|1395.27|1378.17|1395.77|1378.67|1395.77|1378.67|1395.27|1378.17|3
1650312860000|2022-04-18 20:14:20|1395.73|1378.63|1395.23|1378.13|1395.73|1378.63|1395.2|1378.1|8
1650312870000|2022-04-18 20:14:30|1395.78|1378.68|1395.49|1378.39|1395.78|1378.68|1395.49|1378.39|3
1650312880000|2022-04-18 20:14:40|1395.81|1378.71|1395.76|1378.66|1395.87|1378.77|1395.69|1378.59|7
1650312890000|2022-04-18 20:14:50|1395.78|1378.68|1395.7|1378.6|1395.78|1378.68|1395.7|1378.6|3
1650312900000|2022-04-18 20:15:00|1395.75|1378.65|1396.23|1379.13|1396.41|1379.31|1395.75|1378.65|20
1650312910000|2022-04-18 20:15:10|1396.21|1379.11|1396.13|1379.03|1396.23|1379.13|1396.02|1378.92|11
1650312920000|2022-04-18 20:15:20|1396.22|1379.12|1396.07|1378.97|1396.25|1379.15|1395.95|1378.85|9
1650312930000|2022-04-18 20:15:30|1396.13|1379.03|1396.15|1379.05|1396.15|1379.05|1396.08|1378.98|9
1650312940000|2022-04-18 20:15:40|1396.13|1379.03|1396.16|1379.06|1396.19|1379.09|1396.12|1379.02|10
1650312950000|2022-04-18 20:15:50|1396.19|1379.09|1396.22|1379.12|1396.22|1379.12|1396.17|1379.07|6
1650312960000|2022-04-18 20:16:00|1396.2|1379.1|1396.85|1379.75|1396.85|1379.75|1396.17|1379.07|13
1650312970000|2022-04-18 20:16:10|1396.86|1379.76|1396.36|1379.26|1396.86|1379.76|1396.36|1379.26|8
1650312980000|2022-04-18 20:16:20|1396.34|1379.24|1396.27|1379.17|1396.37|1379.27|1396.25|1379.15|13
1650312990000|2022-04-18 20:16:30|1396.26|1379.16|1396|1378.9|1396.48|1379.38|1395.89|1378.79|11
1650313000000|2022-04-18 20:16:40|1395.9|1378.8|1395.77|1378.67|1396.09|1378.99|1395.77|1378.67|9
1650313010000|2022-04-18 20:16:50|1395.78|1378.68|1395.17|1378.07|1395.82|1378.72|1395.17|1378.07|16
1650313020000|2022-04-18 20:17:00|1395.18|1378.08|1395.83|1378.73|1395.83|1378.73|1395.18|1378.08|6
1650313030000|2022-04-18 20:17:10|1395.84|1378.74|1395.87|1378.77|1395.9|1378.8|1395.22|1378.12|9
1650313040000|2022-04-18 20:17:20|1395.85|1378.75|1395.86|1378.76|1395.88|1378.78|1395.85|1378.75|3
1650313050000|2022-04-18 20:17:30|1395.33|1378.23|1395.89|1378.79|1395.89|1378.79|1395.32|1378.22|6
1650313060000|2022-04-18 20:17:40|1396.04|1378.94|1396|1378.9|1396.04|1378.94|1395.99|1378.89|5
1650313070000|2022-04-18 20:17:50|1396.01|1378.91|1395.84|1378.74|1396.01|1378.91|1395.84|1378.74|3
1650313080000|2022-04-18 20:18:00|1395.83|1378.73|1395.31|1378.21|1395.84|1378.74|1395.27|1378.17|8
1650313090000|2022-04-18 20:18:10|1395.32|1378.22|1395.31|1378.21|1395.33|1378.23|1395.3|1378.2|8
1650313100000|2022-04-18 20:18:20|1395.3|1378.2|1395.28|1378.18|1395.31|1378.21|1395.23|1378.13|6
1650313110000|2022-04-18 20:18:30|1395.93|1378.83|1395.69|1378.59|1395.93|1378.83|1395.69|1378.59|4
1650313120000|2022-04-18 20:18:40|1395.06|1377.96|1395.06|1377.96|1395.07|1377.97|1395.05|1377.95|5
1650313130000|2022-04-18 20:18:50|1395.07|1377.97|1395.09|1377.99|1395.09|1377.99|1395.06|1377.96|11
1650313140000|2022-04-18 20:19:00|1395.07|1377.97|1395.68|1378.58|1395.68|1378.58|1395.07|1377.97|3
1650313150000|2022-04-18 20:19:10|1395.69|1378.59|1395.72|1378.62|1395.72|1378.62|1395.08|1377.98|8
1650313160000|2022-04-18 20:19:20|1395.63|1378.53|1395.17|1378.07|1395.67|1378.57|1395.17|1378.07|7
1650313180000|2022-04-18 20:19:40|1395.18|1378.08|1395.13|1378.03|1395.18|1378.08|1395.13|1378.03|4
1650313190000|2022-04-18 20:19:50|1395.6|1378.5|1395.6|1378.5|1395.86|1378.76|1395.6|1378.5|3
1650313200000|2022-04-18 20:20:00|1395.08|1377.98|1395.05|1377.95|1395.1|1378|1395.05|1377.95|3
1650313210000|2022-04-18 20:20:10|1395.04|1377.94|1395.06|1377.96|1395.07|1377.97|1395.02|1377.92|10
1650313220000|2022-04-18 20:20:20|1395.05|1377.95|1395.5|1378.4|1395.51|1378.41|1395.05|1377.95|4
1650313230000|2022-04-18 20:20:30|1395.51|1378.41|1395.07|1377.97|1395.51|1378.41|1395.06|1377.96|5
1650313240000|2022-04-18 20:20:40|1395.08|1377.98|1395.15|1378.05|1395.18|1378.08|1395.06|1377.96|8
1650313250000|2022-04-18 20:20:50|1395.2|1378.1|1395.2|1378.1|1395.2|1378.1|1395.2|1378.1|1
1650313260000|2022-04-18 20:21:00|1395.77|1378.67|1395.06|1377.96|1395.8|1378.7|1395.05|1377.95|10
1650313270000|2022-04-18 20:21:10|1395.07|1377.97|1395.1|1378|1395.1|1378|1395.07|1377.97|4
1650313290000|2022-04-18 20:21:30|1395.12|1378.02|1396.14|1379.04|1396.14|1379.04|1395.12|1378.02|14
1650313300000|2022-04-18 20:21:40|1396.61|1379.51|1396.61|1379.51|1396.61|1379.51|1396.61|1379.51|1
1650313310000|2022-04-18 20:21:50|1396.6|1379.5|1396.33|1379.23|1396.61|1379.51|1396.33|1379.23|5
1650313320000|2022-04-18 20:22:00|1396.04|1378.94|1396.04|1378.94|1396.04|1378.94|1396.04|1378.94|1
1650313350000|2022-04-18 20:22:30|1396.19|1379.09|1396.04|1378.94|1396.19|1379.09|1396.04|1378.94|2
1650313360000|2022-04-18 20:22:40|1396.33|1379.23|1396.05|1378.95|1396.33|1379.23|1395.54|1378.44|18
1650313370000|2022-04-18 20:22:50|1395.94|1378.84|1396.03|1378.93|1396.5|1379.4|1395.93|1378.83|17
1650313380000|2022-04-18 20:23:00|1396.05|1378.95|1396.03|1378.93|1396.05|1378.95|1396.01|1378.91|5
1650313400000|2022-04-18 20:23:20|1396.06|1378.96|1396.06|1378.96|1396.06|1378.96|1396.06|1378.96|1
1650313410000|2022-04-18 20:23:30|1396.04|1378.94|1396.01|1378.91|1396.04|1378.94|1396.01|1378.91|2
1650313420000|2022-04-18 20:23:40|1396.21|1379.11|1396.28|1379.18|1396.28|1379.18|1396.21|1379.11|2
1650313440000|2022-04-18 20:24:00|1396.19|1379.09|1395.61|1378.51|1396.25|1379.15|1395.23|1378.13|19
1650313450000|2022-04-18 20:24:10|1395.08|1377.98|1395.51|1378.41|1395.82|1378.72|1395.08|1377.98|10
1650313460000|2022-04-18 20:24:20|1395.5|1378.4|1395.04|1377.94|1395.5|1378.4|1395.03|1377.93|9
1650313470000|2022-04-18 20:24:30|1394.99|1377.89|1394.19|1377.09|1394.99|1377.89|1394.19|1377.09|12
1650313480000|2022-04-18 20:24:40|1394.9|1377.8|1393.73|1376.63|1394.9|1377.8|1393.73|1376.63|15
1650313490000|2022-04-18 20:24:50|1393.71|1376.61|1393.71|1376.61|1393.71|1376.61|1393.56|1376.46|3
1650313500000|2022-04-18 20:25:00|1393.52|1376.42|1393.22|1376.12|1393.52|1376.42|1393.22|1376.12|2
1650313510000|2022-04-18 20:25:10|1393.66|1376.56|1393.42|1376.32|1393.66|1376.56|1393.2|1376.1|7
1650313520000|2022-04-18 20:25:20|1393.2|1376.1|1393.38|1376.28|1393.4|1376.3|1393.2|1376.1|4
1650313530000|2022-04-18 20:25:30|1393.37|1376.27|1393.45|1376.35|1393.46|1376.36|1393.35|1376.25|13
1650313540000|2022-04-18 20:25:40|1393.46|1376.36|1393.49|1376.39|1393.49|1376.39|1393.44|1376.34|3
1650313550000|2022-04-18 20:25:50|1393.43|1376.33|1393.41|1376.31|1393.43|1376.33|1393.41|1376.31|2
1650313560000|2022-04-18 20:26:00|1393.36|1376.26|1393.64|1376.54|1393.74|1376.64|1393.36|1376.26|10
1650313570000|2022-04-18 20:26:10|1393.63|1376.53|1392.69|1375.59|1393.63|1376.53|1392.45|1375.35|17
1650313580000|2022-04-18 20:26:20|1392.79|1375.69|1392.82|1375.72|1392.82|1375.72|1392.29|1375.19|8
1650313600000|2022-04-18 20:26:40|1392.75|1375.65|1393.34|1376.24|1393.34|1376.24|1392.6|1375.5|12
1650313610000|2022-04-18 20:26:50|1393.38|1376.28|1393.86|1376.76|1394.02|1376.92|1393.38|1376.28|20
1650313620000|2022-04-18 20:27:00|1393.85|1376.75|1393.94|1376.84|1394.1|1377|1393.8|1376.7|12
1650313630000|2022-04-18 20:27:10|1393.59|1376.49|1393.93|1376.83|1393.95|1376.85|1393.59|1376.49|7
1650313640000|2022-04-18 20:27:20|1393.91|1376.81|1394.17|1377.07|1394.17|1377.07|1393.84|1376.74|10
1650313650000|2022-04-18 20:27:30|1394.33|1377.23|1394.41|1377.31|1394.43|1377.33|1394.31|1377.21|8
1650313660000|2022-04-18 20:27:40|1394.39|1377.29|1394.42|1377.32|1394.43|1377.33|1394.39|1377.29|5
1650313670000|2022-04-18 20:27:50|1394.08|1376.98|1394.1|1377|1394.1|1377|1394.08|1376.98|2
1650313680000|2022-04-18 20:28:00|1394.13|1377.03|1394.83|1377.73|1395.11|1378.01|1394.1|1377|12
1650313690000|2022-04-18 20:28:10|1394.93|1377.83|1394.93|1377.83|1394.95|1377.85|1394.83|1377.73|7
1650313700000|2022-04-18 20:28:20|1394.99|1377.89|1395.46|1378.36|1395.46|1378.36|1394.99|1377.89|9
1650313710000|2022-04-18 20:28:30|1395.34|1378.24|1396.08|1378.98|1396.08|1378.98|1395.34|1378.24|7
1650313720000|2022-04-18 20:28:40|1395.79|1378.69|1396.87|1379.77|1396.89|1379.79|1395.62|1378.52|21
1650313730000|2022-04-18 20:28:50|1396.88|1379.78|1397.04|1379.94|1397.04|1379.94|1396.88|1379.78|4
1650313740000|2022-04-18 20:29:00|1397.16|1380.06|1398.13|1381.03|1398.13|1381.03|1397.16|1380.06|9
1650313750000|2022-04-18 20:29:10|1398.49|1381.39|1398.16|1381.06|1398.49|1381.39|1398.16|1381.06|11
1650313760000|2022-04-18 20:29:20|1398.14|1381.04|1398.11|1381.01|1398.16|1381.06|1398.09|1380.99|8
1650313770000|2022-04-18 20:29:30|1398.01|1380.91|1397.47|1380.37|1398.01|1380.91|1397.47|1380.37|5
1650313790000|2022-04-18 20:29:50|1397.38|1380.28|1397.49|1380.39|1397.49|1380.39|1397.38|1380.28|2
1650313800000|2022-04-18 20:30:00|1397.6|1380.5|1397.52|1380.42|1397.64|1380.54|1397.38|1380.28|17
1650313810000|2022-04-18 20:30:10|1397.51|1380.41|1397.47|1380.37|1397.57|1380.47|1397.46|1380.36|8
1650313820000|2022-04-18 20:30:20|1397.13|1380.03|1397.39|1380.29|1397.39|1380.29|1397.11|1380.01|10
1650313830000|2022-04-18 20:30:30|1397.36|1380.26|1397.28|1380.18|1397.47|1380.37|1397.25|1380.15|13
1650313840000|2022-04-18 20:30:40|1397.25|1380.15|1397.49|1380.39|1397.49|1380.39|1397.25|1380.15|10
1650313850000|2022-04-18 20:30:50|1397.51|1380.41|1397.32|1380.22|1397.51|1380.41|1397.3|1380.2|5
1650313860000|2022-04-18 20:31:00|1397.3|1380.2|1397.3|1380.2|1397.3|1380.2|1397.3|1380.2|1
1650313870000|2022-04-18 20:31:10|1397.27|1380.17|1397.29|1380.19|1397.29|1380.19|1397.23|1380.13|10
1650313880000|2022-04-18 20:31:20|1397.47|1380.37|1397.27|1380.17|1397.58|1380.48|1397.25|1380.15|11
1650313890000|2022-04-18 20:31:30|1397.28|1380.18|1397.25|1380.15|1397.28|1380.18|1397.2|1380.1|9
1650313900000|2022-04-18 20:31:40|1397.22|1380.12|1397.51|1380.41|1397.51|1380.41|1397.18|1380.08|13
1650313910000|2022-04-18 20:31:50|1397.48|1380.38|1397.33|1380.23|1397.48|1380.38|1397.3|1380.2|11
1650313920000|2022-04-18 20:32:00|1397.34|1380.24|1397.16|1380.06|1397.46|1380.36|1397.16|1380.06|14
1650313930000|2022-04-18 20:32:10|1397.15|1380.05|1396.83|1379.73|1397.19|1380.09|1396.83|1379.73|16
1650313960000|2022-04-18 20:32:40|1396.77|1379.67|1396.61|1379.51|1396.77|1379.67|1396.55|1379.45|8
1650313970000|2022-04-18 20:32:50|1396.64|1379.54|1396.6|1379.5|1396.64|1379.54|1396.58|1379.48|5
1650313980000|2022-04-18 20:33:00|1396.58|1379.48|1396.57|1379.47|1396.74|1379.64|1396.53|1379.43|6
1650313990000|2022-04-18 20:33:10|1396.67|1379.57|1396.61|1379.51|1396.67|1379.57|1396.6|1379.5|6
1650314000000|2022-04-18 20:33:20|1396.6|1379.5|1396.59|1379.49|1396.7|1379.6|1396.59|1379.49|10
1650314010000|2022-04-18 20:33:30|1396.64|1379.54|1396.87|1379.77|1396.97|1379.87|1396.42|1379.32|17
1650314020000|2022-04-18 20:33:40|1396.89|1379.79|1396.85|1379.75|1396.89|1379.79|1396.69|1379.59|26
1650314030000|2022-04-18 20:33:50|1396.86|1379.76|1396.54|1379.44|1396.86|1379.76|1396.54|1379.44|6
1650314040000|2022-04-18 20:34:00|1396.53|1379.43|1396.39|1379.29|1396.53|1379.43|1396.39|1379.29|3
1650314050000|2022-04-18 20:34:10|1396.47|1379.37|1396.41|1379.31|1396.47|1379.37|1396.33|1379.23|4
1650314060000|2022-04-18 20:34:20|1396.21|1379.11|1395.11|1378.01|1396.21|1379.11|1395.11|1378.01|9
1650314070000|2022-04-18 20:34:30|1395.21|1378.11|1395.24|1378.14|1395.67|1378.57|1395.17|1378.07|15
1650314080000|2022-04-18 20:34:40|1395.3|1378.2|1395.26|1378.16|1395.4|1378.3|1395.23|1378.13|11
1650314090000|2022-04-18 20:34:50|1395.25|1378.15|1395.19|1378.09|1395.25|1378.15|1395.19|1378.09|7
1650314100000|2022-04-18 20:35:00|1395.21|1378.11|1395.43|1378.33|1395.43|1378.33|1394.69|1377.59|12
1650314110000|2022-04-18 20:35:10|1395.41|1378.31|1395.48|1378.38|1395.53|1378.43|1395.41|1378.31|7
1650314120000|2022-04-18 20:35:20|1395.47|1378.37|1395.3|1378.2|1395.51|1378.41|1395.26|1378.16|15
1650314130000|2022-04-18 20:35:30|1395.26|1378.16|1395.56|1378.46|1395.57|1378.47|1395.15|1378.05|11
1650314140000|2022-04-18 20:35:40|1395.57|1378.47|1395.57|1378.47|1395.7|1378.6|1395.41|1378.31|7
1650314150000|2022-04-18 20:35:50|1395.31|1378.21|1395.31|1378.21|1395.31|1378.21|1395.31|1378.21|1
1650314160000|2022-04-18 20:36:00|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1
1650314180000|2022-04-18 20:36:20|1395.41|1378.31|1395.36|1378.26|1395.41|1378.31|1395.36|1378.26|2
1650314190000|2022-04-18 20:36:30|1395.57|1378.47|1395.36|1378.26|1395.57|1378.47|1395.36|1378.26|4
1650314200000|2022-04-18 20:36:40|1395.4|1378.3|1395.16|1378.06|1395.4|1378.3|1395.16|1378.06|6
1650314210000|2022-04-18 20:36:50|1395.17|1378.07|1395.51|1378.41|1395.51|1378.41|1395.17|1378.07|10
1650314220000|2022-04-18 20:37:00|1395.49|1378.39|1395.36|1378.26|1395.49|1378.39|1395.36|1378.26|5
1650314230000|2022-04-18 20:37:10|1395.54|1378.44|1395.44|1378.34|1395.63|1378.53|1395.25|1378.15|9
1650314240000|2022-04-18 20:37:20|1395.42|1378.32|1395.36|1378.26|1395.45|1378.35|1395.27|1378.17|15
1650314250000|2022-04-18 20:37:30|1395.35|1378.25|1395.18|1378.08|1395.35|1378.25|1395.18|1378.08|7
1650314260000|2022-04-18 20:37:40|1395.17|1378.07|1395.14|1378.04|1395.2|1378.1|1395.09|1377.99|12
1650314270000|2022-04-18 20:37:50|1395.19|1378.09|1395.1|1378|1395.19|1378.09|1395.1|1378|15
1650314280000|2022-04-18 20:38:00|1395.17|1378.07|1395.19|1378.09|1395.2|1378.1|1395.14|1378.04|8
1650314290000|2022-04-18 20:38:10|1395.17|1378.07|1395.5|1378.4|1395.53|1378.43|1395.16|1378.06|16
1650314300000|2022-04-18 20:38:20|1395.49|1378.39|1395.42|1378.32|1395.5|1378.4|1395.35|1378.25|14
1650314310000|2022-04-18 20:38:30|1395.38|1378.28|1395.37|1378.27|1395.38|1378.28|1395.37|1378.27|2
1650314320000|2022-04-18 20:38:40|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1
1650314330000|2022-04-18 20:38:50|1395.4|1378.3|1394.8|1377.7|1395.4|1378.3|1394.8|1377.7|13
1650314340000|2022-04-18 20:39:00|1394.78|1377.68|1394.7|1377.6|1394.78|1377.68|1394.66|1377.56|5
1650314360000|2022-04-18 20:39:20|1394.69|1377.59|1394.67|1377.57|1394.69|1377.59|1394.67|1377.57|3
1650314370000|2022-04-18 20:39:30|1394.72|1377.62|1394.58|1377.48|1394.72|1377.62|1394.57|1377.47|10
1650314380000|2022-04-18 20:39:40|1394.57|1377.47|1393.86|1376.76|1394.83|1377.73|1393.86|1376.76|13
1650314390000|2022-04-18 20:39:50|1394.47|1377.37|1394.04|1376.94|1394.47|1377.37|1394.04|1376.94|9
1650314400000|2022-04-18 20:40:00|1393.91|1376.81|1393.94|1376.84|1394.04|1376.94|1393.76|1376.66|4
1650314410000|2022-04-18 20:40:10|1393.75|1376.65|1394.06|1376.96|1394.25|1377.15|1393.75|1376.65|6
1650314430000|2022-04-18 20:40:30|1393.94|1376.84|1393.94|1376.84|1393.94|1376.84|1393.94|1376.84|1
1650314440000|2022-04-18 20:40:40|1393.9|1376.8|1393.9|1376.8|1393.9|1376.8|1393.9|1376.8|1
1650314450000|2022-04-18 20:40:50|1393.87|1376.77|1393.91|1376.81|1393.91|1376.81|1393.87|1376.77|2
1650314460000|2022-04-18 20:41:00|1393.9|1376.8|1394.03|1376.93|1394.03|1376.93|1393.9|1376.8|3
1650314470000|2022-04-18 20:41:10|1394.24|1377.14|1394.22|1377.12|1394.24|1377.14|1394.22|1377.12|2
1650314480000|2022-04-18 20:41:20|1394.34|1377.24|1394.38|1377.28|1394.42|1377.32|1394.34|1377.24|3
1650314490000|2022-04-18 20:41:30|1394.4|1377.3|1394.36|1377.26|1394.44|1377.34|1394.35|1377.25|6
1650314500000|2022-04-18 20:41:40|1394.56|1377.46|1394.98|1377.88|1395.01|1377.91|1394.56|1377.46|10
1650314510000|2022-04-18 20:41:50|1394.99|1377.89|1394.53|1377.43|1394.99|1377.89|1394.53|1377.43|9
1650314520000|2022-04-18 20:42:00|1394.48|1377.38|1394.64|1377.54|1394.64|1377.54|1394.48|1377.38|2
1650314530000|2022-04-18 20:42:10|1394.53|1377.43|1394.53|1377.43|1394.53|1377.43|1394.53|1377.43|1
1650314540000|2022-04-18 20:42:20|1394.51|1377.41|1394.34|1377.24|1394.51|1377.41|1394.34|1377.24|12
1650314550000|2022-04-18 20:42:30|1394.48|1377.38|1394.29|1377.19|1394.48|1377.38|1394.22|1377.12|15
1650314560000|2022-04-18 20:42:40|1394.27|1377.17|1394.24|1377.14|1394.36|1377.26|1394.22|1377.12|16
1650314570000|2022-04-18 20:42:50|1394.32|1377.22|1394.27|1377.17|1394.39|1377.29|1394.19|1377.09|14
1650314580000|2022-04-18 20:43:00|1394.3|1377.2|1394.27|1377.17|1394.3|1377.2|1394.27|1377.17|6
1650314590000|2022-04-18 20:43:10|1394.32|1377.22|1394.44|1377.34|1394.45|1377.35|1394.29|1377.19|5
1650314600000|2022-04-18 20:43:20|1394.46|1377.36|1394.47|1377.37|1394.47|1377.37|1394.4|1377.3|6
1650314610000|2022-04-18 20:43:30|1394.45|1377.35|1394.42|1377.32|1394.53|1377.43|1394.23|1377.13|15
1650314620000|2022-04-18 20:43:40|1394.31|1377.21|1394.27|1377.17|1394.47|1377.37|1394.25|1377.15|10
1650314630000|2022-04-18 20:43:50|1394.25|1377.15|1394.26|1377.16|1394.36|1377.26|1394.22|1377.12|12
1650314640000|2022-04-18 20:44:00|1394.36|1377.26|1394.13|1377.03|1394.36|1377.26|1394.13|1377.03|14
1650314650000|2022-04-18 20:44:10|1394.21|1377.11|1394.15|1377.05|1394.24|1377.14|1394.14|1377.04|9
1650314660000|2022-04-18 20:44:20|1394.24|1377.14|1394.3|1377.2|1394.32|1377.22|1394.14|1377.04|9
1650314670000|2022-04-18 20:44:30|1394.32|1377.22|1394.3|1377.2|1394.35|1377.25|1394.15|1377.05|9
1650314680000|2022-04-18 20:44:40|1394.33|1377.23|1394.32|1377.22|1394.35|1377.25|1394.3|1377.2|14
1650314690000|2022-04-18 20:44:50|1394.31|1377.21|1394.14|1377.04|1394.31|1377.21|1394.14|1377.04|3
1650314700000|2022-04-18 20:45:00|1394.17|1377.07|1394.85|1377.75|1394.85|1377.75|1394.14|1377.04|11
1650314710000|2022-04-18 20:45:10|1394.8|1377.7|1394.52|1377.42|1395.01|1377.91|1394.31|1377.21|12
1650314720000|2022-04-18 20:45:20|1394.51|1377.41|1394.44|1377.34|1394.54|1377.44|1394.43|1377.33|8
1650314730000|2022-04-18 20:45:30|1394.4|1377.3|1394.32|1377.22|1394.46|1377.36|1394.32|1377.22|11
1650314740000|2022-04-18 20:45:40|1394.13|1377.03|1394.15|1377.05|1394.17|1377.07|1394.13|1377.03|4
1650314750000|2022-04-18 20:45:50|1394.16|1377.06|1394.17|1377.07|1394.22|1377.12|1394.16|1377.06|6
1650314760000|2022-04-18 20:46:00|1394.19|1377.09|1394.17|1377.07|1394.19|1377.09|1394.17|1377.07|2
1650314770000|2022-04-18 20:46:10|1394.12|1377.02|1394.27|1377.17|1394.3|1377.2|1393.94|1376.84|12
1650314780000|2022-04-18 20:46:20|1393.78|1376.68|1393.78|1376.68|1393.78|1376.68|1393.78|1376.68|1
1650314790000|2022-04-18 20:46:30|1393.87|1376.77|1394.05|1376.95|1394.09|1376.99|1393.87|1376.77|9
1650314800000|2022-04-18 20:46:40|1394.03|1376.93|1394.03|1376.93|1394.07|1376.97|1394.03|1376.93|7
1650314810000|2022-04-18 20:46:50|1394.15|1377.05|1394.15|1377.05|1394.15|1377.05|1394.15|1377.05|1
1650314820000|2022-04-18 20:47:00|1394.18|1377.08|1394.18|1377.08|1394.18|1377.08|1394.18|1377.08|1
1650314830000|2022-04-18 20:47:10|1394.19|1377.09|1394.83|1377.73|1394.85|1377.75|1394.19|1377.09|9
1650314840000|2022-04-18 20:47:20|1394.85|1377.75|1395.14|1378.04|1395.14|1378.04|1394.83|1377.73|4
1650314850000|2022-04-18 20:47:30|1395.15|1378.05|1395.15|1378.05|1395.15|1378.05|1395.08|1377.98|7
1650314860000|2022-04-18 20:47:40|1395.16|1378.06|1395|1377.9|1395.19|1378.09|1395|1377.9|8
1650314870000|2022-04-18 20:47:50|1395.05|1377.95|1395.2|1378.1|1395.2|1378.1|1395.01|1377.91|10
1650314880000|2022-04-18 20:48:00|1395.36|1378.26|1395.78|1378.68|1395.94|1378.84|1395.25|1378.15|9
1650314890000|2022-04-18 20:48:10|1395.98|1378.88|1395.98|1378.88|1395.98|1378.88|1395.98|1378.88|1
1650314900000|2022-04-18 20:48:20|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1
1650314910000|2022-04-18 20:48:30|1395.97|1378.87|1395.73|1378.63|1395.97|1378.87|1395.73|1378.63|2
1650314920000|2022-04-18 20:48:40|1395.81|1378.71|1395.81|1378.71|1395.81|1378.71|1395.81|1378.71|1
1650314930000|2022-04-18 20:48:50|1395.65|1378.55|1395.95|1378.85|1395.95|1378.85|1395.65|1378.55|3
1650314940000|2022-04-18 20:49:00|1395.92|1378.82|1395.44|1378.34|1395.92|1378.82|1395.44|1378.34|7
1650314950000|2022-04-18 20:49:10|1395.39|1378.29|1394.97|1377.87|1395.4|1378.3|1394.97|1377.87|4
1650314960000|2022-04-18 20:49:20|1394.68|1377.58|1394.45|1377.35|1394.68|1377.58|1394.14|1377.04|21
1650314970000|2022-04-18 20:49:30|1394.52|1377.42|1394.02|1376.92|1394.52|1377.42|1393.93|1376.83|16
1650314980000|2022-04-18 20:49:40|1394.04|1376.94|1394.32|1377.22|1394.32|1377.22|1393.66|1376.56|9
1650314990000|2022-04-18 20:49:50|1394.29|1377.19|1394.26|1377.16|1394.29|1377.19|1394.26|1377.16|3
1650315000000|2022-04-18 20:50:00|1394.42|1377.32|1394.22|1377.12|1394.42|1377.32|1394.22|1377.12|4
1650315020000|2022-04-18 20:50:20|1394.35|1377.25|1394.16|1377.06|1394.35|1377.25|1394.16|1377.06|4
1650315030000|2022-04-18 20:50:30|1394.17|1377.07|1394.17|1377.07|1394.2|1377.1|1394.17|1377.07|5
1650315040000|2022-04-18 20:50:40|1394.22|1377.12|1394.21|1377.11|1394.22|1377.12|1394.21|1377.11|2
1650315050000|2022-04-18 20:50:50|1394.2|1377.1|1394.14|1377.04|1394.2|1377.1|1394.14|1377.04|4
1650315060000|2022-04-18 20:51:00|1394.16|1377.06|1394.11|1377.01|1394.17|1377.07|1394.11|1377.01|7
1650315070000|2022-04-18 20:51:10|1394.08|1376.98|1394|1376.9|1394.19|1377.09|1393.7|1376.6|17
1650315080000|2022-04-18 20:51:20|1393.9|1376.8|1393.88|1376.78|1393.9|1376.8|1393.88|1376.78|2
1650315090000|2022-04-18 20:51:30|1393.83|1376.73|1393.79|1376.69|1393.87|1376.77|1393.79|1376.69|3
1650315100000|2022-04-18 20:51:40|1393.63|1376.53|1393.63|1376.53|1393.63|1376.53|1393.63|1376.53|1
1650315120000|2022-04-18 20:52:00|1393.93|1376.83|1393.63|1376.53|1393.93|1376.83|1393.63|1376.53|5
1650315130000|2022-04-18 20:52:10|1393.89|1376.79|1394.14|1377.04|1394.19|1377.09|1393.89|1376.79|7
1650315140000|2022-04-18 20:52:20|1394.18|1377.08|1394.17|1377.07|1394.18|1377.08|1394.15|1377.05|7
1650315150000|2022-04-18 20:52:30|1394.18|1377.08|1394.17|1377.07|1394.18|1377.08|1394.17|1377.07|2
1650315160000|2022-04-18 20:52:40|1394.16|1377.06|1394.13|1377.03|1394.16|1377.06|1394.13|1377.03|2
1650315170000|2022-04-18 20:52:50|1394.12|1377.02|1394.11|1377.01|1394.12|1377.02|1394.11|1377.01|2
1650315180000|2022-04-18 20:53:00|1394.12|1377.02|1394.11|1377.01|1394.12|1377.02|1394.11|1377.01|2
1650315190000|2022-04-18 20:53:10|1394.09|1376.99|1394.06|1376.96|1394.15|1377.05|1394.06|1376.96|13
1650315200000|2022-04-18 20:53:20|1394.14|1377.04|1394.15|1377.05|1394.19|1377.09|1394.14|1377.04|7
1650315210000|2022-04-18 20:53:30|1394.09|1376.99|1394.07|1376.97|1394.11|1377.01|1394.07|1376.97|5
1650315220000|2022-04-18 20:53:40|1394.12|1377.02|1394.17|1377.07|1394.17|1377.07|1394.12|1377.02|4
1650315230000|2022-04-18 20:53:50|1394.16|1377.06|1394.78|1377.68|1394.78|1377.68|1394.15|1377.05|12
1650315240000|2022-04-18 20:54:00|1394.83|1377.73|1395.14|1378.04|1395.2|1378.1|1394.83|1377.73|10
1650315250000|2022-04-18 20:54:10|1395.17|1378.07|1395.05|1377.95|1395.17|1378.07|1395.05|1377.95|12
1650315260000|2022-04-18 20:54:20|1395.07|1377.97|1395.07|1377.97|1395.07|1377.97|1395.07|1377.97|1
1650315270000|2022-04-18 20:54:30|1395.11|1378.01|1394.95|1377.85|1395.21|1378.11|1394.95|1377.85|11
1650315280000|2022-04-18 20:54:40|1394.53|1377.43|1394.69|1377.59|1394.69|1377.59|1394.53|1377.43|2
1650315290000|2022-04-18 20:54:50|1394.62|1377.52|1394.66|1377.56|1394.66|1377.56|1394.43|1377.33|3
1650315300000|2022-04-18 20:55:00|1394.48|1377.38|1394.4|1377.3|1394.48|1377.38|1394.39|1377.29|9
1650315310000|2022-04-18 20:55:10|1394.46|1377.36|1394.46|1377.36|1394.5|1377.4|1394.46|1377.36|7
1650315320000|2022-04-18 20:55:20|1394.54|1377.44|1394.91|1377.81|1394.93|1377.83|1394.45|1377.35|13
1650315330000|2022-04-18 20:55:30|1394.95|1377.85|1394.56|1377.46|1394.95|1377.85|1394.56|1377.46|2
1650315350000|2022-04-18 20:55:50|1394.55|1377.45|1394.55|1377.45|1394.55|1377.45|1394.55|1377.45|1
1650315360000|2022-04-18 20:56:00|1394.54|1377.44|1394.52|1377.42|1394.56|1377.46|1394.52|1377.42|7
1650315370000|2022-04-18 20:56:10|1394.5|1377.4|1394.46|1377.36|1394.52|1377.42|1394.28|1377.18|14
1650315380000|2022-04-18 20:56:20|1394.43|1377.33|1394.31|1377.21|1394.43|1377.33|1394.2|1377.1|6
1650315390000|2022-04-18 20:56:30|1394.3|1377.2|1394.32|1377.22|1394.45|1377.35|1394.28|1377.18|9
1650315400000|2022-04-18 20:56:40|1394.33|1377.23|1394.3|1377.2|1394.4|1377.3|1394.3|1377.2|10
1650315410000|2022-04-18 20:56:50|1394.42|1377.32|1394.42|1377.32|1394.43|1377.33|1394.41|1377.31|4
1650315420000|2022-04-18 20:57:00|1394.41|1377.31|1394.3|1377.2|1394.61|1377.51|1394.3|1377.2|7
1650315430000|2022-04-18 20:57:10|1394.33|1377.23|1394.3|1377.2|1394.34|1377.24|1394.3|1377.2|6
1650315440000|2022-04-18 20:57:20|1394.43|1377.33|1394.15|1377.05|1394.43|1377.33|1394.13|1377.03|12
1650315450000|2022-04-18 20:57:30|1394.21|1377.11|1394.42|1377.32|1394.44|1377.34|1394.19|1377.09|8
1650315460000|2022-04-18 20:57:40|1394.43|1377.33|1394.34|1377.24|1394.44|1377.34|1394.34|1377.24|9
1650315470000|2022-04-18 20:57:50|1394.51|1377.41|1394.3|1377.2|1394.51|1377.41|1394.26|1377.16|5
1650315480000|2022-04-18 20:58:00|1394.29|1377.19|1394.29|1377.19|1394.31|1377.21|1394.27|1377.17|5
1650315490000|2022-04-18 20:58:10|1394.34|1377.24|1394.27|1377.17|1394.34|1377.24|1394.27|1377.17|6
1650315500000|2022-04-18 20:58:20|1394.34|1377.24|1394.34|1377.24|1394.34|1377.24|1394.27|1377.17|3
1650315510000|2022-04-18 20:58:30|1394.32|1377.22|1394.31|1377.21|1394.34|1377.24|1394.31|1377.21|3
1650315520000|2022-04-18 20:58:40|1394.29|1377.19|1394.28|1377.18|1394.31|1377.21|1394.28|1377.18|5
1650315530000|2022-04-18 20:58:50|1394.22|1377.12|1394.24|1377.14|1394.25|1377.15|1394.22|1377.12|5
1650315540000|2022-04-18 20:59:00|1394.25|1377.15|1395.03|1377.93|1395.03|1377.93|1394.25|1377.15|9
1650315550000|2022-04-18 20:59:10|1394.96|1377.86|1394.95|1377.85|1394.96|1377.86|1394.95|1377.85|2
1650315560000|2022-04-18 20:59:20|1394.9|1377.8|1394.55|1377.45|1394.92|1377.82|1394.44|1377.34|10
1650315570000|2022-04-18 20:59:30|1394.56|1377.46|1394.57|1377.47|1394.57|1377.47|1394.56|1377.46|2
1650315580000|2022-04-18 20:59:40|1394.6|1377.5|1394.58|1377.48|1394.6|1377.5|1394.58|1377.48|3
1650315590000|2022-04-18 20:59:50|1394.57|1377.47|1394.71|1377.61|1394.71|1377.61|1394.57|1377.47|2
1650315600000|2022-04-18 21:00:00|1394.7|1377.6|1394.8|1377.7|1394.8|1377.7|1394.7|1377.6|3
1650315610000|2022-04-18 21:00:10|1394.79|1377.69|1394.78|1377.68|1394.79|1377.69|1394.78|1377.68|2
1650315620000|2022-04-18 21:00:20|1394.75|1377.65|1395.03|1377.93|1395.03|1377.93|1394.74|1377.64|6
1650315630000|2022-04-18 21:00:30|1395.04|1377.94|1395.03|1377.93|1395.04|1377.94|1394.97|1377.87|4
1650315640000|2022-04-18 21:00:40|1395.04|1377.94|1395|1377.9|1395.04|1377.94|1395|1377.9|5
1650315650000|2022-04-18 21:00:50|1395.02|1377.92|1394.98|1377.88|1395.02|1377.92|1394.95|1377.85|3
1650315660000|2022-04-18 21:01:00|1395|1377.9|1395.1|1378|1395.11|1378.01|1395|1377.9|6
1650315670000|2022-04-18 21:01:10|1395.11|1378.01|1395.1|1378|1395.11|1378.01|1395.1|1378|6
1650315680000|2022-04-18 21:01:20|1395.11|1378.01|1395.02|1377.92|1395.11|1378.01|1395.02|1377.92|9
1650315690000|2022-04-18 21:01:30|1395.03|1377.93|1395.02|1377.92|1395.03|1377.93|1395.02|1377.92|6
1650315700000|2022-04-18 21:01:40|1395.03|1377.93|1395.02|1377.92|1395.03|1377.93|1395.02|1377.92|4
1650315710000|2022-04-18 21:01:50|1395.03|1377.93|1395.02|1377.92|1395.03|1377.93|1395.02|1377.92|4
1650315720000|2022-04-18 21:02:00|1395.03|1377.93|1395.56|1378.46|1395.56|1378.46|1395.03|1377.93|14
1650315740000|2022-04-18 21:02:20|1395.75|1378.65|1395.37|1378.27|1395.75|1378.65|1395.37|1378.27|4
1650315750000|2022-04-18 21:02:30|1395.4|1378.3|1395.37|1378.27|1395.44|1378.34|1395.32|1378.22|5
1650315760000|2022-04-18 21:02:40|1395.36|1378.26|1395.35|1378.25|1395.36|1378.26|1395.34|1378.24|3
1650315770000|2022-04-18 21:02:50|1395.44|1378.34|1395.44|1378.34|1395.48|1378.38|1395.44|1378.34|7
1650315780000|2022-04-18 21:03:00|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1
1650315790000|2022-04-18 21:03:10|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1
1650315800000|2022-04-18 21:03:20|1395.5|1378.4|1395.5|1378.4|1395.5|1378.4|1395.5|1378.4|1
1650315810000|2022-04-18 21:03:30|1395.63|1378.53|1395.63|1378.53|1395.63|1378.53|1395.63|1378.53|1
1650315820000|2022-04-18 21:03:40|1395.62|1378.52|1395.62|1378.52|1395.62|1378.52|1395.62|1378.52|1
1650315830000|2022-04-18 21:03:50|1395.58|1378.48|1395.58|1378.48|1395.58|1378.48|1395.58|1378.48|1
1650315840000|2022-04-18 21:04:00|1395.59|1378.49|1395.67|1378.57|1395.67|1378.57|1395.59|1378.49|2
1650315850000|2022-04-18 21:04:10|1395.7|1378.6|1395.92|1378.82|1395.92|1378.82|1395.7|1378.6|5
1650315860000|2022-04-18 21:04:20|1395.96|1378.86|1396.54|1379.44|1396.61|1379.51|1395.91|1378.81|12
1650315870000|2022-04-18 21:04:30|1396.83|1379.73|1396.83|1379.73|1396.83|1379.73|1396.83|1379.73|1
1650315880000|2022-04-18 21:04:40|1397.02|1379.92|1397.49|1380.39|1397.49|1380.39|1397.02|1379.92|9
1650315890000|2022-04-18 21:04:50|1397.48|1380.38|1397.21|1380.11|1397.48|1380.38|1397.18|1380.08|4
1650315900000|2022-04-18 21:05:00|1397.12|1380.02|1397.28|1380.18|1397.28|1380.18|1397.12|1380.02|6
1650315910000|2022-04-18 21:05:10|1397.31|1380.21|1397.32|1380.22|1397.32|1380.22|1397.29|1380.19|4
1650315920000|2022-04-18 21:05:20|1397.27|1380.17|1397.27|1380.17|1397.27|1380.17|1397.27|1380.17|1
1650315930000|2022-04-18 21:05:30|1397.28|1380.18|1397.28|1380.18|1397.28|1380.18|1397.27|1380.17|3
1650315940000|2022-04-18 21:05:40|1397.26|1380.16|1397.28|1380.18|1397.28|1380.18|1397.26|1380.16|4
1650315950000|2022-04-18 21:05:50|1397.26|1380.16|1396.85|1379.75|1397.26|1380.16|1396.85|1379.75|5
1650315960000|2022-04-18 21:06:00|1396.56|1379.46|1396.99|1379.89|1396.99|1379.89|1396.47|1379.37|11
1650315970000|2022-04-18 21:06:10|1397.05|1379.95|1397.06|1379.96|1397.1|1380|1397.05|1379.95|17
1650315980000|2022-04-18 21:06:20|1397.05|1379.95|1397.17|1380.07|1397.2|1380.1|1397.01|1379.91|7
1650315990000|2022-04-18 21:06:30|1397.25|1380.15|1397.34|1380.24|1397.34|1380.24|1397.24|1380.14|3
1650316000000|2022-04-18 21:06:40|1397.35|1380.25|1397.33|1380.23|1397.36|1380.26|1397.31|1380.21|11
1650316010000|2022-04-18 21:06:50|1397.32|1380.22|1397.26|1380.16|1397.32|1380.22|1397.26|1380.16|3
1650316020000|2022-04-18 21:07:00|1397.23|1380.13|1397.21|1380.11|1397.27|1380.17|1397.2|1380.1|11
1650316030000|2022-04-18 21:07:10|1397.14|1380.04|1396.65|1379.55|1397.14|1380.04|1396.65|1379.55|5
1650316040000|2022-04-18 21:07:20|1396.67|1379.57|1396.66|1379.56|1396.67|1379.57|1396.64|1379.54|6
1650316050000|2022-04-18 21:07:30|1396.65|1379.55|1396.68|1379.58|1396.68|1379.58|1396.58|1379.48|12
1650316060000|2022-04-18 21:07:40|1396.67|1379.57|1396.63|1379.53|1396.68|1379.58|1396.61|1379.51|7
1650316070000|2022-04-18 21:07:50|1396.61|1379.51|1396.62|1379.52|1396.65|1379.55|1396.61|1379.51|7
1650316090000|2022-04-18 21:08:10|1396.66|1379.56|1397|1379.9|1397|1379.9|1396.66|1379.56|6
1650316100000|2022-04-18 21:08:20|1397.01|1379.91|1397.09|1379.99|1397.09|1379.99|1397.01|1379.91|2
1650316110000|2022-04-18 21:08:30|1397.29|1380.19|1396.59|1379.49|1397.29|1380.19|1396.59|1379.49|9
1650316120000|2022-04-18 21:08:40|1396.83|1379.73|1396.88|1379.78|1396.88|1379.78|1396.83|1379.73|2
1650316130000|2022-04-18 21:08:50|1396.98|1379.88|1397.12|1380.02|1397.14|1380.04|1396.98|1379.88|9
1650316140000|2022-04-18 21:09:00|1397.14|1380.04|1397.17|1380.07|1397.21|1380.11|1397.13|1380.03|7
1650316150000|2022-04-18 21:09:10|1397.16|1380.06|1397.15|1380.05|1397.16|1380.06|1397.14|1380.04|5
1650316160000|2022-04-18 21:09:20|1397.14|1380.04|1396.98|1379.88|1397.14|1380.04|1396.98|1379.88|5
1650316180000|2022-04-18 21:09:40|1396.9|1379.8|1396.3|1379.2|1396.9|1379.8|1396.25|1379.15|6
1650316190000|2022-04-18 21:09:50|1396.07|1378.97|1396.07|1378.97|1396.07|1378.97|1396.07|1378.97|1
1650316200000|2022-04-18 21:10:00|1395.82|1378.72|1396.34|1379.24|1396.35|1379.25|1395.82|1378.72|8
1650316210000|2022-04-18 21:10:10|1396.43|1379.33|1396.44|1379.34|1396.45|1379.35|1396.43|1379.33|5
1650316220000|2022-04-18 21:10:20|1396.46|1379.36|1396.41|1379.31|1396.46|1379.36|1396.39|1379.29|9
1650316230000|2022-04-18 21:10:30|1396.15|1379.05|1396.12|1379.02|1396.16|1379.06|1396.12|1379.02|10
1650316240000|2022-04-18 21:10:40|1396.13|1379.03|1396.12|1379.02|1396.13|1379.03|1396.1|1379|9
1650316250000|2022-04-18 21:10:50|1396.13|1379.03|1396.13|1379.03|1396.14|1379.04|1396.11|1379.01|8
1650316260000|2022-04-18 21:11:00|1396.12|1379.02|1396.1|1379|1396.14|1379.04|1396.08|1378.98|12
1650316270000|2022-04-18 21:11:10|1396.09|1378.99|1396.15|1379.05|1396.18|1379.08|1396.08|1378.98|13
1650316280000|2022-04-18 21:11:20|1396.16|1379.06|1396.17|1379.07|1396.17|1379.07|1396.16|1379.06|2
1650316290000|2022-04-18 21:11:30|1396.27|1379.17|1396.27|1379.17|1396.27|1379.17|1396.27|1379.17|1
1650316300000|2022-04-18 21:11:40|1396.35|1379.25|1396.26|1379.16|1396.35|1379.25|1396.22|1379.12|6
1650316310000|2022-04-18 21:11:50|1396.21|1379.11|1396.88|1379.78|1396.92|1379.82|1396.21|1379.11|12
1650316320000|2022-04-18 21:12:00|1396.89|1379.79|1396.97|1379.87|1396.97|1379.87|1396.84|1379.74|9
1650316330000|2022-04-18 21:12:10|1396.98|1379.88|1397.02|1379.92|1397.02|1379.92|1396.96|1379.86|5
1650316340000|2022-04-18 21:12:20|1397.21|1380.11|1398.01|1380.91|1398.08|1380.98|1397.11|1380.01|9
1650316350000|2022-04-18 21:12:30|1398.03|1380.93|1398.07|1380.97|1398.07|1380.97|1398.03|1380.93|2
1650316360000|2022-04-18 21:12:40|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1
1650316370000|2022-04-18 21:12:50|1398.07|1380.97|1397.74|1380.64|1398.09|1380.99|1397.58|1380.48|10
1650316380000|2022-04-18 21:13:00|1397.93|1380.83|1398.04|1380.94|1398.22|1381.12|1397.93|1380.83|5
1650316390000|2022-04-18 21:13:10|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1
1650316400000|2022-04-18 21:13:20|1398|1380.9|1397.94|1380.84|1398|1380.9|1397.85|1380.75|3
1650316410000|2022-04-18 21:13:30|1397.82|1380.72|1397.72|1380.62|1397.82|1380.72|1397.67|1380.57|3
1650316420000|2022-04-18 21:13:40|1398.09|1380.99|1397.54|1380.44|1398.09|1380.99|1397.54|1380.44|4
1650316430000|2022-04-18 21:13:50|1397.66|1380.56|1397.66|1380.56|1397.66|1380.56|1397.66|1380.56|1
1650316440000|2022-04-18 21:14:00|1397.54|1380.44|1397.54|1380.44|1397.54|1380.44|1397.54|1380.44|1
1650316450000|2022-04-18 21:14:10|1397.18|1380.08|1397.33|1380.23|1397.33|1380.23|1397.18|1380.08|2
1650316460000|2022-04-18 21:14:20|1397.18|1380.08|1397.15|1380.05|1397.28|1380.18|1397.15|1380.05|5
1650316480000|2022-04-18 21:14:40|1397.27|1380.17|1397.14|1380.04|1397.27|1380.17|1397.14|1380.04|4
1650316490000|2022-04-18 21:14:50|1397.26|1380.16|1397.26|1380.16|1397.26|1380.16|1397.26|1380.16|1
1650316500000|2022-04-18 21:15:00|1397.28|1380.18|1397.7|1380.6|1397.7|1380.6|1397.28|1380.18|3
1650316510000|2022-04-18 21:15:10|1397.91|1380.81|1397.91|1380.81|1397.91|1380.81|1397.91|1380.81|1
1650316520000|2022-04-18 21:15:20|1398.01|1380.91|1398.11|1381.01|1398.11|1381.01|1398.01|1380.91|2
1650316530000|2022-04-18 21:15:30|1398.07|1380.97|1398.07|1380.97|1398.07|1380.97|1398.07|1380.97|1
1650316560000|2022-04-18 21:16:00|1398.1|1381|1398.01|1380.91|1398.1|1381|1397.9|1380.8|3
1650316570000|2022-04-18 21:16:10|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1
1650316580000|2022-04-18 21:16:20|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1
1650316590000|2022-04-18 21:16:30|1398.05|1380.95|1397.9|1380.8|1398.05|1380.95|1397.37|1380.27|6
1650316600000|2022-04-18 21:16:40|1397.51|1380.41|1397.59|1380.49|1397.59|1380.49|1397.51|1380.41|2
1650316620000|2022-04-18 21:17:00|1397.51|1380.41|1397.51|1380.41|1397.51|1380.41|1397.51|1380.41|1
1650316640000|2022-04-18 21:17:20|1397.42|1380.32|1397.42|1380.32|1397.42|1380.32|1397.42|1380.32|1
1650316650000|2022-04-18 21:17:30|1397.45|1380.35|1397.65|1380.55|1397.65|1380.55|1397.45|1380.35|2
1650316660000|2022-04-18 21:17:40|1397.73|1380.63|1397.73|1380.63|1397.73|1380.63|1397.73|1380.63|1
1650316670000|2022-04-18 21:17:50|1398.21|1381.11|1398.07|1380.97|1398.21|1381.11|1398.07|1380.97|4
1650316680000|2022-04-18 21:18:00|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1
1650316700000|2022-04-18 21:18:20|1398.22|1381.12|1398.22|1381.12|1398.22|1381.12|1398.22|1381.12|1
1650316720000|2022-04-18 21:18:40|1398.11|1381.01|1399.46|1382.36|1399.48|1382.38|1398.11|1381.01|21
1650316730000|2022-04-18 21:18:50|1399.47|1382.37|1399.82|1382.72|1400.1|1383|1399.25|1382.15|11
1650316740000|2022-04-18 21:19:00|1400.07|1382.97|1400.08|1382.98|1400.08|1382.98|1399.94|1382.84|7
1650316760000|2022-04-18 21:19:20|1400.07|1382.97|1400.83|1383.73|1400.83|1383.73|1400.07|1382.97|8
1650316770000|2022-04-18 21:19:30|1400.85|1383.75|1400.78|1383.68|1400.94|1383.84|1400.72|1383.62|6
1650316780000|2022-04-18 21:19:40|1400.75|1383.65|1400.83|1383.73|1400.88|1383.78|1400.63|1383.53|9
1650316790000|2022-04-18 21:19:50|1400.88|1383.78|1401.12|1384.02|1401.43|1384.33|1400.88|1383.78|7
1650316800000|2022-04-18 21:20:00|1401.04|1383.94|1401.43|1384.33|1401.44|1384.34|1401.04|1383.94|8
1650316810000|2022-04-18 21:20:10|1401.57|1384.47|1401.2|1384.1|1401.71|1384.61|1401.2|1384.1|12
1650316820000|2022-04-18 21:20:20|1401.25|1384.15|1401.54|1384.44|1401.54|1384.44|1401.19|1384.09|7
1650316830000|2022-04-18 21:20:30|1401.67|1384.57|1401.63|1384.53|1401.67|1384.57|1401.17|1384.07|8
1650316840000|2022-04-18 21:20:40|1401.62|1384.52|1403.75|1386.65|1404.01|1386.91|1401.62|1384.52|19
1650316850000|2022-04-18 21:20:50|1403.76|1386.66|1403.54|1386.44|1404.03|1386.93|1403.41|1386.31|8
1650316860000|2022-04-18 21:21:00|1404.04|1386.94|1404.66|1387.56|1404.66|1387.56|1404.02|1386.92|12
1650316870000|2022-04-18 21:21:10|1404.93|1387.83|1405.39|1388.29|1405.39|1388.29|1404.93|1387.83|11
1650316880000|2022-04-18 21:21:20|1405.41|1388.31|1405.84|1388.74|1405.84|1388.74|1405.41|1388.31|5
1650316890000|2022-04-18 21:21:30|1405.83|1388.73|1406.06|1388.96|1406.06|1388.96|1405.74|1388.64|10
1650316900000|2022-04-18 21:21:40|1406.07|1388.97|1406.08|1388.98|1406.17|1389.07|1405.97|1388.87|9
1650316910000|2022-04-18 21:21:50|1406.07|1388.97|1406.03|1388.93|1406.08|1388.98|1406.01|1388.91|12
1650316920000|2022-04-18 21:22:00|1406.02|1388.92|1406.01|1388.91|1406.04|1388.94|1406.01|1388.91|7
1650316930000|2022-04-18 21:22:10|1405.78|1388.68|1406.22|1389.12|1406.23|1389.13|1405.78|1388.68|15
1650316940000|2022-04-18 21:22:20|1406.17|1389.07|1406.35|1389.25|1406.35|1389.25|1406.16|1389.06|8
1650316950000|2022-04-18 21:22:30|1406.65|1389.55|1406.2|1389.1|1406.65|1389.55|1406.2|1389.1|3
1650316960000|2022-04-18 21:22:40|1406.18|1389.08|1406.52|1389.42|1406.52|1389.42|1406.18|1389.08|2
1650316970000|2022-04-18 21:22:50|1406.6|1389.5|1406.61|1389.51|1406.61|1389.51|1406.41|1389.31|3
1650316980000|2022-04-18 21:23:00|1406.56|1389.46|1406.22|1389.12|1406.75|1389.65|1406.22|1389.12|15
1650316990000|2022-04-18 21:23:10|1406.23|1389.13|1406.07|1388.97|1406.23|1389.13|1406.04|1388.94|8
1650317000000|2022-04-18 21:23:20|1406.06|1388.96|1406.02|1388.92|1406.07|1388.97|1406.02|1388.92|6
1650317010000|2022-04-18 21:23:30|1406.03|1388.93|1406.01|1388.91|1406.04|1388.94|1405.99|1388.89|7
1650317020000|2022-04-18 21:23:40|1406.03|1388.93|1406.15|1389.05|1406.18|1389.08|1405.94|1388.84|12
1650317030000|2022-04-18 21:23:50|1406.14|1389.04|1406.02|1388.92|1406.18|1389.08|1406.02|1388.92|5
1650317040000|2022-04-18 21:24:00|1406|1388.9|1405.84|1388.74|1406.02|1388.92|1405.84|1388.74|7
1650317050000|2022-04-18 21:24:10|1405.96|1388.86|1404.96|1387.86|1405.96|1388.86|1404.94|1387.84|9
1650317060000|2022-04-18 21:24:20|1405|1387.9|1404.99|1387.89|1405.02|1387.92|1404.89|1387.79|13
1650317070000|2022-04-18 21:24:30|1404.98|1387.88|1404.67|1387.57|1404.99|1387.89|1404.67|1387.57|14
1650317080000|2022-04-18 21:24:40|1404.7|1387.6|1404.26|1387.16|1404.74|1387.64|1404.2|1387.1|15
1650317090000|2022-04-18 21:24:50|1404.32|1387.22|1404.1|1387|1404.41|1387.31|1404.09|1386.99|17
1650317100000|2022-04-18 21:25:00|1404.08|1386.98|1404.06|1386.96|1404.19|1387.09|1404.06|1386.96|16
1650317110000|2022-04-18 21:25:10|1403.91|1386.81|1403.92|1386.82|1403.94|1386.84|1403.91|1386.81|3
1650317120000|2022-04-18 21:25:20|1403.79|1386.69|1403.79|1386.69|1403.79|1386.69|1403.79|1386.69|1
1650317130000|2022-04-18 21:25:30|1403.72|1386.62|1404.03|1386.93|1404.04|1386.94|1403.63|1386.53|9
1650317140000|2022-04-18 21:25:40|1404.04|1386.94|1404.02|1386.92|1404.04|1386.94|1404.02|1386.92|3
1650317150000|2022-04-18 21:25:50|1404.01|1386.91|1404.15|1387.05|1404.17|1387.07|1404.01|1386.91|14
1650317160000|2022-04-18 21:26:00|1404.14|1387.04|1404.19|1387.09|1404.24|1387.14|1404.14|1387.04|14
1650317170000|2022-04-18 21:26:10|1404.18|1387.08|1404.17|1387.07|1404.19|1387.09|1404.15|1387.05|9
1650317180000|2022-04-18 21:26:20|1404.18|1387.08|1404.15|1387.05|1404.18|1387.08|1404.15|1387.05|4
1650317190000|2022-04-18 21:26:30|1404.14|1387.04|1404.07|1386.97|1404.16|1387.06|1404.07|1386.97|9
1650317200000|2022-04-18 21:26:40|1404.05|1386.95|1403.8|1386.7|1404.11|1387.01|1403.8|1386.7|15
1650317210000|2022-04-18 21:26:50|1403.68|1386.58|1403.6|1386.5|1403.68|1386.58|1403.55|1386.45|7
1650317220000|2022-04-18 21:27:00|1403.58|1386.48|1403.64|1386.54|1403.67|1386.57|1403.54|1386.44|14
1650317230000|2022-04-18 21:27:10|1403.51|1386.41|1403.55|1386.45|1403.63|1386.53|1403.36|1386.26|8
1650317240000|2022-04-18 21:27:20|1403.58|1386.48|1403.41|1386.31|1403.58|1386.48|1403.41|1386.31|3
1650317250000|2022-04-18 21:27:30|1403.56|1386.46|1403.41|1386.31|1403.56|1386.46|1403.39|1386.29|7
1650317260000|2022-04-18 21:27:40|1403.55|1386.45|1404.02|1386.92|1404.1|1387|1403.55|1386.45|12
1650317270000|2022-04-18 21:27:50|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1
1650317280000|2022-04-18 21:28:00|1404|1386.9|1404.07|1386.97|1404.07|1386.97|1403.9|1386.8|13
1650317290000|2022-04-18 21:28:10|1404.17|1387.07|1405.07|1387.97|1405.07|1387.97|1404.14|1387.04|17
1650317300000|2022-04-18 21:28:20|1405.18|1388.08|1405.18|1388.08|1405.18|1388.08|1405.18|1388.08|1
1650317310000|2022-04-18 21:28:30|1405.21|1388.11|1405.7|1388.6|1405.7|1388.6|1405.21|1388.11|3
1650317330000|2022-04-18 21:28:50|1405.72|1388.62|1405.77|1388.67|1405.77|1388.67|1405.72|1388.62|2
1650317350000|2022-04-18 21:29:10|1406.1|1389|1406.09|1388.99|1406.1|1389|1406.09|1388.99|2
1650317370000|2022-04-18 21:29:30|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1
1650317380000|2022-04-18 21:29:40|1405.81|1388.71|1405.95|1388.85|1405.95|1388.85|1405.81|1388.71|2
1650317390000|2022-04-18 21:29:50|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1406.09|1388.99|3
1650317400000|2022-04-18 21:30:00|1406.02|1388.92|1406.14|1389.04|1406.14|1389.04|1406.02|1388.92|4
1650317410000|2022-04-18 21:30:10|1406.2|1389.1|1406.48|1389.38|1406.48|1389.38|1406.2|1389.1|3
1650317420000|2022-04-18 21:30:20|1406.49|1389.39|1406.83|1389.73|1406.83|1389.73|1406.49|1389.39|8
1650317430000|2022-04-18 21:30:30|1406.9|1389.8|1406.9|1389.8|1406.9|1389.8|1406.9|1389.8|1
1650317440000|2022-04-18 21:30:40|1406.83|1389.73|1406.83|1389.73|1406.83|1389.73|1406.83|1389.73|1
1650317450000|2022-04-18 21:30:50|1406.84|1389.74|1406.96|1389.86|1406.96|1389.86|1406.84|1389.74|4
1650317460000|2022-04-18 21:31:00|1406.99|1389.89|1406.99|1389.89|1406.99|1389.89|1406.99|1389.89|1
1650317490000|2022-04-18 21:31:30|1406.98|1389.88|1406.99|1389.89|1406.99|1389.89|1406.98|1389.88|2
1650317510000|2022-04-18 21:31:50|1406.98|1389.88|1406.98|1389.88|1406.98|1389.88|1406.98|1389.88|1
1650317530000|2022-04-18 21:32:10|1406.95|1389.85|1407.26|1390.16|1407.26|1390.16|1406.95|1389.85|4
1650317540000|2022-04-18 21:32:20|1406.99|1389.89|1407.01|1389.91|1407.01|1389.91|1406.99|1389.89|3
1650317550000|2022-04-18 21:32:30|1407|1389.9|1407|1389.9|1407|1389.9|1407|1389.9|1
1650317560000|2022-04-18 21:32:40|1406.89|1389.79|1406.89|1389.79|1406.89|1389.79|1406.89|1389.79|1
1650317570000|2022-04-18 21:32:50|1406.85|1389.75|1406.89|1389.79|1406.98|1389.88|1406.85|1389.75|3
1650317580000|2022-04-18 21:33:00|1406.96|1389.86|1406.96|1389.86|1406.96|1389.86|1406.96|1389.86|1
1650317590000|2022-04-18 21:33:10|1406.98|1389.88|1406.98|1389.88|1406.98|1389.88|1406.98|1389.88|1
1650317620000|2022-04-18 21:33:40|1406.99|1389.89|1406.99|1389.89|1406.99|1389.89|1406.99|1389.89|1
1650317640000|2022-04-18 21:34:00|1406.98|1389.88|1406.98|1389.88|1406.98|1389.88|1406.98|1389.88|1
1650317670000|2022-04-18 21:34:30|1407|1389.9|1406.98|1389.88|1407|1389.9|1406.98|1389.88|6
1650317680000|2022-04-18 21:34:40|1407|1389.9|1406.98|1389.88|1407|1389.9|1406.98|1389.88|2
1650317690000|2022-04-18 21:34:50|1406.99|1389.89|1406.97|1389.87|1406.99|1389.89|1406.97|1389.87|2
1650317700000|2022-04-18 21:35:00|1407.07|1389.97|1407.09|1389.99|1407.09|1389.99|1406.98|1389.88|7
1650317710000|2022-04-18 21:35:10|1407.02|1389.92|1407.08|1389.98|1407.08|1389.98|1406.99|1389.89|4
1650317720000|2022-04-18 21:35:20|1407.03|1389.93|1407.03|1389.93|1407.03|1389.93|1407.03|1389.93|1
1650317730000|2022-04-18 21:35:30|1407.05|1389.95|1407.08|1389.98|1407.08|1389.98|1407.05|1389.95|2
1650317740000|2022-04-18 21:35:40|1407.01|1389.91|1407.01|1389.91|1407.01|1389.91|1407.01|1389.91|1
1650317760000|2022-04-18 21:36:00|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1
1650317780000|2022-04-18 21:36:20|1407.01|1389.91|1407|1389.9|1407.03|1389.93|1407|1389.9|13
1650317790000|2022-04-18 21:36:30|1407.01|1389.91|1407.01|1389.91|1407.02|1389.92|1407|1389.9|12
1650317800000|2022-04-18 21:36:40|1407.07|1389.97|1407.07|1389.97|1407.07|1389.97|1407.07|1389.97|1
1650317810000|2022-04-18 21:36:50|1407.08|1389.98|1407|1389.9|1407.09|1389.99|1406.99|1389.89|15
1650317820000|2022-04-18 21:37:00|1406.98|1389.88|1406.98|1389.88|1406.99|1389.89|1406.96|1389.86|5
1650317830000|2022-04-18 21:37:10|1406.99|1389.89|1407|1389.9|1407|1389.9|1406.96|1389.86|8
1650317840000|2022-04-18 21:37:20|1406.99|1389.89|1406.98|1389.88|1406.99|1389.89|1406.78|1389.68|7
1650317850000|2022-04-18 21:37:30|1406.99|1389.89|1406.94|1389.84|1407.05|1389.95|1406.93|1389.83|6
1650317860000|2022-04-18 21:37:40|1406.95|1389.85|1407.05|1389.95|1407.05|1389.95|1406.94|1389.84|8
1650317870000|2022-04-18 21:37:50|1407.04|1389.94|1407.05|1389.95|1407.05|1389.95|1407.04|1389.94|8
1650317880000|2022-04-18 21:38:00|1406.98|1389.88|1406.97|1389.87|1406.98|1389.88|1406.97|1389.87|6
1650317890000|2022-04-18 21:38:10|1406.98|1389.88|1406.97|1389.87|1406.98|1389.88|1406.97|1389.87|6
1650317900000|2022-04-18 21:38:20|1406.98|1389.88|1407.04|1389.94|1407.07|1389.97|1406.67|1389.57|9
1650317910000|2022-04-18 21:38:30|1407.06|1389.96|1407.02|1389.92|1407.06|1389.96|1406.99|1389.89|4
1650317920000|2022-04-18 21:38:40|1406.87|1389.77|1406.05|1388.95|1406.94|1389.84|1406.03|1388.93|10
1650317930000|2022-04-18 21:38:50|1406.03|1388.93|1406.32|1389.22|1406.32|1389.22|1406.03|1388.93|9
1650317940000|2022-04-18 21:39:00|1406.05|1388.95|1406.05|1388.95|1406.05|1388.95|1406.04|1388.94|3
1650317950000|2022-04-18 21:39:10|1406.04|1388.94|1406.04|1388.94|1406.05|1388.95|1406.04|1388.94|3
1650317980000|2022-04-18 21:39:40|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1406.12|1389.02|1
1650317990000|2022-04-18 21:39:50|1406.15|1389.05|1406.19|1389.09|1406.19|1389.09|1406|1388.9|26
1650318000000|2022-04-18 21:40:00|1406.15|1389.05|1405.5|1388.4|1406.19|1389.09|1405.35|1388.25|21
1650318010000|2022-04-18 21:40:10|1405.51|1388.41|1405.46|1388.36|1405.53|1388.43|1405.38|1388.28|8
1650318020000|2022-04-18 21:40:20|1405.41|1388.31|1405.4|1388.3|1405.41|1388.31|1405.19|1388.09|14
1650318030000|2022-04-18 21:40:30|1405.36|1388.26|1405.39|1388.29|1405.4|1388.3|1405.36|1388.26|5
1650318040000|2022-04-18 21:40:40|1405.33|1388.23|1404.96|1387.86|1405.33|1388.23|1404.65|1387.55|8
1650318050000|2022-04-18 21:40:50|1404.95|1387.85|1404.82|1387.72|1404.96|1387.86|1404.76|1387.66|7
1650318060000|2022-04-18 21:41:00|1404.79|1387.69|1404.8|1387.7|1404.93|1387.83|1404.4|1387.3|12
1650318070000|2022-04-18 21:41:10|1405.5|1388.4|1404.8|1387.7|1405.5|1388.4|1404.8|1387.7|2
1650318080000|2022-04-18 21:41:20|1404.7|1387.6|1404.7|1387.6|1404.7|1387.6|1404.7|1387.6|1
1650318090000|2022-04-18 21:41:30|1404.62|1387.52|1404.62|1387.52|1404.62|1387.52|1404.55|1387.45|3
1650318100000|2022-04-18 21:41:40|1404.32|1387.22|1404.28|1387.18|1404.89|1387.79|1404.28|1387.18|7
1650318110000|2022-04-18 21:41:50|1404.26|1387.16|1404.1|1387|1404.26|1387.16|1404.09|1386.99|10
1650318120000|2022-04-18 21:42:00|1404.22|1387.12|1404.09|1386.99|1404.22|1387.12|1404.09|1386.99|12
1650318130000|2022-04-18 21:42:10|1404.15|1387.05|1404.38|1387.28|1404.52|1387.42|1404.12|1387.02|18
1650318140000|2022-04-18 21:42:20|1404.37|1387.27|1404.5|1387.4|1404.57|1387.47|1404.25|1387.15|23
1650318150000|2022-04-18 21:42:30|1404.49|1387.39|1404.2|1387.1|1404.5|1387.4|1404.2|1387.1|6
1650318160000|2022-04-18 21:42:40|1404.19|1387.09|1404.24|1387.14|1404.24|1387.14|1404.19|1387.09|3
1650318170000|2022-04-18 21:42:50|1404.23|1387.13|1404.5|1387.4|1404.5|1387.4|1404.23|1387.13|3
1650318180000|2022-04-18 21:43:00|1404.49|1387.39|1404.57|1387.47|1404.64|1387.54|1404.49|1387.39|7
1650318190000|2022-04-18 21:43:10|1404.55|1387.45|1404.55|1387.45|1404.55|1387.45|1404.55|1387.45|1
1650318200000|2022-04-18 21:43:20|1404.56|1387.46|1404.23|1387.13|1404.56|1387.46|1404.2|1387.1|4
1650318210000|2022-04-18 21:43:30|1404.29|1387.19|1404.33|1387.23|1404.37|1387.27|1404.29|1387.19|4
1650318220000|2022-04-18 21:43:40|1404.32|1387.22|1404.33|1387.23|1404.37|1387.27|1404.29|1387.19|4
1650318240000|2022-04-18 21:44:00|1404.31|1387.21|1404.99|1387.89|1404.99|1387.89|1404.3|1387.2|13
1650318250000|2022-04-18 21:44:10|1405.1|1388|1404.97|1387.87|1405.1|1388|1404.97|1387.87|4
1650318260000|2022-04-18 21:44:20|1405.03|1387.93|1405.23|1388.13|1405.55|1388.45|1405.01|1387.91|5
1650318280000|2022-04-18 21:44:40|1405.02|1387.92|1405.02|1387.92|1405.02|1387.92|1405.02|1387.92|1
1650318290000|2022-04-18 21:44:50|1405.23|1388.13|1405.23|1388.13|1405.23|1388.13|1405.23|1388.13|1
1650318300000|2022-04-18 21:45:00|1404.98|1387.88|1405.06|1387.96|1405.08|1387.98|1404.97|1387.87|5
1650318310000|2022-04-18 21:45:10|1404.87|1387.77|1404.31|1387.21|1405.29|1388.19|1404.29|1387.19|14
1650318320000|2022-04-18 21:45:20|1404.43|1387.33|1404.33|1387.23|1404.45|1387.35|1404.33|1387.23|9
1650318330000|2022-04-18 21:45:30|1404.45|1387.35|1404.26|1387.16|1404.45|1387.35|1404.26|1387.16|11
1650318340000|2022-04-18 21:45:40|1404.24|1387.14|1404.39|1387.29|1404.39|1387.29|1404.23|1387.13|10
1650318350000|2022-04-18 21:45:50|1404.38|1387.28|1404.15|1387.05|1404.5|1387.4|1404.1|1387|15
1650318360000|2022-04-18 21:46:00|1404.13|1387.03|1404.17|1387.07|1404.24|1387.14|1403.95|1386.85|18
1650318370000|2022-04-18 21:46:10|1404.16|1387.06|1404.32|1387.22|1404.32|1387.22|1404.13|1387.03|10
1650318380000|2022-04-18 21:46:20|1404.38|1387.28|1404.24|1387.14|1404.38|1387.28|1404.24|1387.14|4
1650318390000|2022-04-18 21:46:30|1404.32|1387.22|1404.32|1387.22|1404.32|1387.22|1404.32|1387.22|1
1650318400000|2022-04-18 21:46:40|1404.28|1387.18|1404.31|1387.21|1404.41|1387.31|1404.28|1387.18|7
1650318410000|2022-04-18 21:46:50|1404.27|1387.17|1404.3|1387.2|1404.3|1387.2|1404.24|1387.14|3
1650318420000|2022-04-18 21:47:00|1404.26|1387.16|1404.37|1387.27|1404.42|1387.32|1404.26|1387.16|11
1650318430000|2022-04-18 21:47:10|1404.34|1387.24|1404.3|1387.2|1404.4|1387.3|1404.29|1387.19|5
1650318440000|2022-04-18 21:47:20|1404.31|1387.21|1404.34|1387.24|1404.42|1387.32|1404.31|1387.21|11
1650318450000|2022-04-18 21:47:30|1404.42|1387.32|1404.69|1387.59|1404.7|1387.6|1404.35|1387.25|4
1650318460000|2022-04-18 21:47:40|1404.73|1387.63|1404.69|1387.59|1404.73|1387.63|1404.45|1387.35|3
1650318470000|2022-04-18 21:47:50|1404.73|1387.63|1404.47|1387.37|1404.73|1387.63|1404.47|1387.37|3
1650318480000|2022-04-18 21:48:00|1404.49|1387.39|1404.42|1387.32|1404.52|1387.42|1404.42|1387.32|6
1650318490000|2022-04-18 21:48:10|1404.39|1387.29|1404.67|1387.57|1404.67|1387.57|1404.36|1387.26|9
1650318500000|2022-04-18 21:48:20|1404.65|1387.55|1404.67|1387.57|1404.77|1387.67|1404.65|1387.55|6
1650318510000|2022-04-18 21:48:30|1404.69|1387.59|1404.42|1387.32|1404.77|1387.67|1404.42|1387.32|11
1650318520000|2022-04-18 21:48:40|1404.39|1387.29|1404.44|1387.34|1404.51|1387.41|1404.29|1387.19|8
1650318530000|2022-04-18 21:48:50|1404.48|1387.38|1404.41|1387.31|1404.48|1387.38|1404.39|1387.29|7
1650318540000|2022-04-18 21:49:00|1404.4|1387.3|1404.43|1387.33|1404.45|1387.35|1404.32|1387.22|9
1650318550000|2022-04-18 21:49:10|1404.4|1387.3|1404.33|1387.23|1404.41|1387.31|1404.3|1387.2|10
1650318560000|2022-04-18 21:49:20|1404.31|1387.21|1404.37|1387.27|1404.39|1387.29|1404.24|1387.14|12
1650318570000|2022-04-18 21:49:30|1404.34|1387.24|1404.28|1387.18|1404.36|1387.26|1404.2|1387.1|10
1650318580000|2022-04-18 21:49:40|1404.27|1387.17|1404.27|1387.17|1404.37|1387.27|1404.23|1387.13|5
1650318590000|2022-04-18 21:49:50|1404.31|1387.21|1404.28|1387.18|1404.33|1387.23|1404|1386.9|12
1650318600000|2022-04-18 21:50:00|1404.31|1387.21|1404.26|1387.16|1404.32|1387.22|1403.98|1386.88|16
1650318610000|2022-04-18 21:50:10|1404.27|1387.17|1404.3|1387.2|1404.3|1387.2|1404.01|1386.91|6
1650318620000|2022-04-18 21:50:20|1404.28|1387.18|1404.31|1387.21|1404.35|1387.25|1404.27|1387.17|13
1650318630000|2022-04-18 21:50:30|1404.35|1387.25|1404.46|1387.36|1404.79|1387.69|1404.35|1387.25|4
1650318650000|2022-04-18 21:50:50|1404.45|1387.35|1404.58|1387.48|1404.61|1387.51|1404.3|1387.2|20
1650318660000|2022-04-18 21:51:00|1404.59|1387.49|1403.82|1386.72|1404.61|1387.51|1403.82|1386.72|15
1650318670000|2022-04-18 21:51:10|1403.79|1386.69|1403.62|1386.52|1403.79|1386.69|1403.62|1386.52|3
1650318680000|2022-04-18 21:51:20|1403.46|1386.36|1403.53|1386.43|1403.53|1386.43|1403.46|1386.36|2
1650318690000|2022-04-18 21:51:30|1403.47|1386.37|1403.22|1386.12|1403.47|1386.37|1403.22|1386.12|2
1650318700000|2022-04-18 21:51:40|1403.21|1386.11|1403.38|1386.28|1403.38|1386.28|1403.11|1386.01|14
1650318710000|2022-04-18 21:51:50|1403.37|1386.27|1403.96|1386.86|1403.97|1386.87|1403.37|1386.27|16
1650318720000|2022-04-18 21:52:00|1403.95|1386.85|1403.88|1386.78|1403.95|1386.85|1403.88|1386.78|12
1650318730000|2022-04-18 21:52:10|1403.87|1386.77|1403.9|1386.8|1403.92|1386.82|1403.85|1386.75|15
1650318740000|2022-04-18 21:52:20|1403.92|1386.82|1404.22|1387.12|1404.22|1387.12|1403.85|1386.75|9
1650318750000|2022-04-18 21:52:30|1404.21|1387.11|1404.22|1387.12|1404.25|1387.15|1404.21|1387.11|3
1650318760000|2022-04-18 21:52:40|1404.11|1387.01|1404.1|1387|1404.11|1387.01|1404.05|1386.95|3
1650318770000|2022-04-18 21:52:50|1404.11|1387.01|1404.17|1387.07|1404.17|1387.07|1404.11|1387.01|4
1650318780000|2022-04-18 21:53:00|1404.15|1387.05|1404.14|1387.04|1404.16|1387.06|1404.12|1387.02|6
1650318800000|2022-04-18 21:53:20|1404.17|1387.07|1404.17|1387.07|1404.17|1387.07|1404.17|1387.07|1
1650318810000|2022-04-18 21:53:30|1404.16|1387.06|1403.38|1386.28|1404.16|1387.06|1403.23|1386.13|12
1650318820000|2022-04-18 21:53:40|1403.34|1386.24|1403.35|1386.25|1403.46|1386.36|1403.31|1386.21|12
1650318830000|2022-04-18 21:53:50|1403.41|1386.31|1403.38|1386.28|1403.41|1386.31|1403.36|1386.26|7
1650318840000|2022-04-18 21:54:00|1403.39|1386.29|1403.4|1386.3|1403.43|1386.33|1403.38|1386.28|9
1650318850000|2022-04-18 21:54:10|1403.41|1386.31|1403.29|1386.19|1403.41|1386.31|1403.29|1386.19|6
1650318860000|2022-04-18 21:54:20|1403.31|1386.21|1403.31|1386.21|1403.31|1386.21|1403.31|1386.21|1
1650318870000|2022-04-18 21:54:30|1403.35|1386.25|1403.32|1386.22|1403.35|1386.25|1403.31|1386.21|9
1650318880000|2022-04-18 21:54:40|1403.33|1386.23|1403.33|1386.23|1403.55|1386.45|1403.29|1386.19|5
1650318890000|2022-04-18 21:54:50|1403.18|1386.08|1403.2|1386.1|1403.2|1386.1|1403.15|1386.05|5
1650318900000|2022-04-18 21:55:00|1403.27|1386.17|1404.3|1387.2|1404.3|1387.2|1403.27|1386.17|13
1650318910000|2022-04-18 21:55:10|1404.63|1387.53|1404.58|1387.48|1404.63|1387.53|1404.45|1387.35|8
1650318920000|2022-04-18 21:55:20|1405|1387.9|1404.79|1387.69|1405.04|1387.94|1404.79|1387.69|5
1650318930000|2022-04-18 21:55:30|1404.78|1387.68|1404.52|1387.42|1404.78|1387.68|1404.09|1386.99|18
1650318940000|2022-04-18 21:55:40|1404.51|1387.41|1404.54|1387.44|1404.67|1387.57|1404.51|1387.41|14
1650318950000|2022-04-18 21:55:50|1404.88|1387.78|1404.91|1387.81|1405.12|1388.02|1404.83|1387.73|9
1650318960000|2022-04-18 21:56:00|1404.97|1387.87|1404.76|1387.66|1404.98|1387.88|1404.76|1387.66|4
1650318970000|2022-04-18 21:56:10|1404.72|1387.62|1404.84|1387.74|1405.02|1387.92|1404.56|1387.46|17
1650318980000|2022-04-18 21:56:20|1404.97|1387.87|1404.9|1387.8|1404.97|1387.87|1404.84|1387.74|6
1650318990000|2022-04-18 21:56:30|1405.02|1387.92|1405.02|1387.92|1405.02|1387.92|1405.02|1387.92|1
1650319000000|2022-04-18 21:56:40|1405.03|1387.93|1404.92|1387.82|1405.03|1387.93|1404.89|1387.79|5
1650319010000|2022-04-18 21:56:50|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1
1650319020000|2022-04-18 21:57:00|1405.07|1387.97|1404.94|1387.84|1405.12|1388.02|1404.94|1387.84|4
1650319030000|2022-04-18 21:57:10|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1405.05|1387.95|1
1650319040000|2022-04-18 21:57:20|1404.98|1387.88|1404.31|1387.21|1405.02|1387.92|1404.31|1387.21|8
1650319050000|2022-04-18 21:57:30|1404.32|1387.22|1404.38|1387.28|1404.38|1387.28|1404.31|1387.21|3
1650319060000|2022-04-18 21:57:40|1404.41|1387.31|1404.79|1387.69|1404.82|1387.72|1404.41|1387.31|9
1650319070000|2022-04-18 21:57:50|1404.76|1387.66|1404.89|1387.79|1404.89|1387.79|1404.75|1387.65|3
1650319080000|2022-04-18 21:58:00|1404.96|1387.86|1405.07|1387.97|1405.07|1387.97|1404.96|1387.86|8
1650319090000|2022-04-18 21:58:10|1405.04|1387.94|1405.27|1388.17|1405.27|1388.17|1405.04|1387.94|11
1650319100000|2022-04-18 21:58:20|1405.07|1387.97|1405.07|1387.97|1405.07|1387.97|1405.04|1387.94|3
1650319110000|2022-04-18 21:58:30|1405.04|1387.94|1405.07|1387.97|1405.07|1387.97|1405.04|1387.94|8
1650319120000|2022-04-18 21:58:40|1405.04|1387.94|1405.08|1387.98|1405.08|1387.98|1405.04|1387.94|9
1650319130000|2022-04-18 21:58:50|1405.05|1387.95|1405.34|1388.24|1405.67|1388.57|1405.05|1387.95|8
1650319140000|2022-04-18 21:59:00|1404.97|1387.87|1405.22|1388.12|1405.22|1388.12|1404.97|1387.87|2
1650319150000|2022-04-18 21:59:10|1404.95|1387.85|1404.95|1387.85|1404.95|1387.85|1404.95|1387.85|1
1650319160000|2022-04-18 21:59:20|1404.88|1387.78|1404.88|1387.78|1404.88|1387.78|1404.88|1387.78|1
1650319170000|2022-04-18 21:59:30|1404.83|1387.73|1405.21|1388.11|1405.21|1388.11|1404.83|1387.73|3
1650319180000|2022-04-18 21:59:40|1405.04|1387.94|1404.92|1387.82|1405.04|1387.94|1404.83|1387.73|5
1650319190000|2022-04-18 21:59:50|1405|1387.9|1405.2|1388.1|1405.21|1388.11|1405|1387.9|5
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1405.16|1388.06|1405.19|1388.09|1405.04|1387.94|6
1650319210000|2022-04-18 22:00:10|1405.21|1388.11|1405.35|1388.25|1405.36|1388.26|1405.16|1388.06|11
1650319220000|2022-04-18 22:00:20|1405.36|1388.26|1405.27|1388.17|1405.36|1388.26|1405.09|1387.99|6
1650319230000|2022-04-18 22:00:30|1405.26|1388.16|1405.35|1388.25|1405.35|1388.25|1405.16|1388.06|5
1650319240000|2022-04-18 22:00:40|1405.3|1388.2|1405.29|1388.19|1405.3|1388.2|1405.23|1388.13|7
1650319250000|2022-04-18 22:00:50|1405.3|1388.2|1405.3|1388.2|1405.3|1388.2|1405.3|1388.2|1
1650319260000|2022-04-18 22:01:00|1405.17|1388.07|1405.22|1388.12|1405.26|1388.16|1405.17|1388.07|3
1650319270000|2022-04-18 22:01:10|1405.12|1388.02|1405.84|1388.74|1405.86|1388.76|1405.1|1388|15
1650319280000|2022-04-18 22:01:20|1405.87|1388.77|1405.94|1388.84|1406.01|1388.91|1405.84|1388.74|8
1650319300000|2022-04-18 22:01:40|1405.93|1388.83|1406.13|1389.03|1406.13|1389.03|1405.93|1388.83|2
1650319320000|2022-04-18 22:02:00|1406.21|1389.11|1406.13|1389.03|1406.21|1389.11|1406.13|1389.03|4
1650319330000|2022-04-18 22:02:10|1406.05|1388.95|1405.92|1388.82|1406.05|1388.95|1405.92|1388.82|9
1650319340000|2022-04-18 22:02:20|1406.01|1388.91|1406.14|1389.04|1406.14|1389.04|1406.01|1388.91|2
1650319350000|2022-04-18 22:02:30|1406.2|1389.1|1406.2|1389.1|1406.2|1389.1|1406.2|1389.1|1
1650319360000|2022-04-18 22:02:40|1406.24|1389.14|1406.22|1389.12|1406.26|1389.16|1406.2|1389.1|5
1650319370000|2022-04-18 22:02:50|1406.26|1389.16|1406.3|1389.2|1406.3|1389.2|1406.11|1389.01|5
1650319380000|2022-04-18 22:03:00|1406.11|1389.01|1406.26|1389.16|1406.26|1389.16|1406.09|1388.99|7
1650319390000|2022-04-18 22:03:10|1406.09|1388.99|1406.12|1389.02|1406.12|1389.02|1405.96|1388.86|5
1650319410000|2022-04-18 22:03:30|1405.98|1388.88|1405.98|1388.88|1405.98|1388.88|1405.98|1388.88|1
1650319420000|2022-04-18 22:03:40|1406|1388.9|1405.94|1388.84|1406|1388.9|1405.94|1388.84|2
1650319440000|2022-04-18 22:04:00|1405.92|1388.82|1405.92|1388.82|1405.92|1388.82|1405.91|1388.81|3
1650319450000|2022-04-18 22:04:10|1406.09|1388.99|1405.96|1388.86|1406.09|1388.99|1405.92|1388.82|3
1650319460000|2022-04-18 22:04:20|1405.92|1388.82|1405.38|1388.28|1405.92|1388.82|1405.38|1388.28|8
1650319470000|2022-04-18 22:04:30|1405.35|1388.25|1405.35|1388.25|1405.35|1388.25|1405.35|1388.25|1
1650319480000|2022-04-18 22:04:40|1405.42|1388.32|1405.42|1388.32|1405.42|1388.32|1405.42|1388.32|1
1650319500000|2022-04-18 22:05:00|1405.35|1388.25|1405.42|1388.32|1405.42|1388.32|1405.35|1388.25|2
1650319510000|2022-04-18 22:05:10|1405.52|1388.42|1406.01|1388.91|1406.02|1388.92|1405.41|1388.31|12
1650319520000|2022-04-18 22:05:20|1406.03|1388.93|1406.13|1389.03|1406.13|1389.03|1405.97|1388.87|10
1650319530000|2022-04-18 22:05:30|1406.07|1388.97|1406.2|1389.1|1406.21|1389.11|1406.07|1388.97|8
1650319540000|2022-04-18 22:05:40|1406.21|1389.11|1405.97|1388.87|1406.21|1389.11|1405.85|1388.75|9
1650319550000|2022-04-18 22:05:50|1405.77|1388.67|1405.59|1388.49|1405.88|1388.78|1405.59|1388.49|4
1650319560000|2022-04-18 22:06:00|1405.58|1388.48|1405.57|1388.47|1405.58|1388.48|1405.57|1388.47|2
1650319570000|2022-04-18 22:06:10|1405.56|1388.46|1405.35|1388.25|1405.56|1388.46|1405.35|1388.25|6
1650319580000|2022-04-18 22:06:20|1405.4|1388.3|1405.18|1388.08|1405.4|1388.3|1405.12|1388.02|8
1650319590000|2022-04-18 22:06:30|1405.17|1388.07|1405.02|1387.92|1405.17|1388.07|1405.02|1387.92|8
1650319600000|2022-04-18 22:06:40|1405.01|1387.91|1405.03|1387.93|1405.09|1387.99|1405.01|1387.91|9
1650319610000|2022-04-18 22:06:50|1405.02|1387.92|1405.01|1387.91|1405.02|1387.92|1405.01|1387.91|2
1650319620000|2022-04-18 22:07:00|1405.08|1387.98|1405.73|1388.63|1405.73|1388.63|1405.02|1387.92|16
1650319630000|2022-04-18 22:07:10|1405.74|1388.64|1405.26|1388.16|1405.83|1388.73|1405.26|1388.16|19
1650319640000|2022-04-18 22:07:20|1405.29|1388.19|1405.87|1388.77|1405.89|1388.79|1405.28|1388.18|9
1650319650000|2022-04-18 22:07:30|1405.86|1388.76|1405.9|1388.8|1405.9|1388.8|1405.76|1388.66|8
1650319660000|2022-04-18 22:07:40|1405.81|1388.71|1405.9|1388.8|1405.9|1388.8|1405.81|1388.71|2
1650319670000|2022-04-18 22:07:50|1405.91|1388.81|1406.31|1389.21|1406.31|1389.21|1405.91|1388.81|12
1650319680000|2022-04-18 22:08:00|1406.32|1389.22|1406.12|1389.02|1406.33|1389.23|1406.12|1389.02|8
1650319690000|2022-04-18 22:08:10|1406.1|1389|1406.21|1389.11|1406.24|1389.14|1406.1|1389|8
1650319700000|2022-04-18 22:08:20|1406.2|1389.1|1406.7|1389.6|1406.7|1389.6|1406.19|1389.09|13
1650319710000|2022-04-18 22:08:30|1406.68|1389.58|1407|1389.9|1407|1389.9|1406.61|1389.51|5
1650319720000|2022-04-18 22:08:40|1407.05|1389.95|1407.1|1390|1407.1|1390|1407.05|1389.95|2
1650319730000|2022-04-18 22:08:50|1407.02|1389.92|1407.03|1389.93|1407.03|1389.93|1407|1389.9|4
1650319740000|2022-04-18 22:09:00|1407.04|1389.94|1407.11|1390.01|1407.11|1390.01|1407|1389.9|10
1650319750000|2022-04-18 22:09:10|1407.27|1390.17|1407.11|1390.01|1407.34|1390.24|1407.11|1390.01|5
1650319760000|2022-04-18 22:09:20|1407.14|1390.04|1407.05|1389.95|1407.14|1390.04|1407.03|1389.93|7
1650319770000|2022-04-18 22:09:30|1407.07|1389.97|1407.05|1389.95|1407.07|1389.97|1407.05|1389.95|6
1650319780000|2022-04-18 22:09:40|1407.07|1389.97|1407.07|1389.97|1407.07|1389.97|1407.01|1389.91|11
1650319790000|2022-04-18 22:09:50|1407.05|1389.95|1406.61|1389.51|1407.11|1390.01|1406.48|1389.38|14
1650319800000|2022-04-18 22:10:00|1406.51|1389.41|1406.85|1389.75|1406.85|1389.75|1406.18|1389.08|11
1650319810000|2022-04-18 22:10:10|1406.79|1389.69|1407.68|1390.58|1407.75|1390.65|1406.79|1389.69|10
1650319820000|2022-04-18 22:10:20|1407.63|1390.53|1408.34|1391.24|1408.34|1391.24|1407.63|1390.53|3
1650319830000|2022-04-18 22:10:30|1408.64|1391.54|1408.57|1391.47|1408.64|1391.54|1408.05|1390.95|9
1650319850000|2022-04-18 22:10:50|1408.63|1391.53|1408.89|1391.79|1408.89|1391.79|1408.63|1391.53|2
1650319860000|2022-04-18 22:11:00|1408.9|1391.8|1408.88|1391.78|1408.9|1391.8|1408.8|1391.7|3
1650319870000|2022-04-18 22:11:10|1408.76|1391.66|1408.7|1391.6|1408.88|1391.78|1408.7|1391.6|6
1650319880000|2022-04-18 22:11:20|1408.79|1391.69|1408.25|1391.15|1408.82|1391.72|1408.25|1391.15|7
1650319890000|2022-04-18 22:11:30|1408.26|1391.16|1408.15|1391.05|1408.28|1391.18|1408.11|1391.01|16
1650319900000|2022-04-18 22:11:40|1408.16|1391.06|1408.77|1391.67|1408.77|1391.67|1408.14|1391.04|13
1650319910000|2022-04-18 22:11:50|1408.65|1391.55|1408.51|1391.41|1408.79|1391.69|1408.49|1391.39|14
1650319920000|2022-04-18 22:12:00|1408.48|1391.38|1407.77|1390.67|1408.61|1391.51|1407.63|1390.53|20
1650319930000|2022-04-18 22:12:10|1407.76|1390.66|1407.32|1390.22|1407.76|1390.66|1407.14|1390.04|4
1650319940000|2022-04-18 22:12:20|1407.41|1390.31|1407.41|1390.31|1407.41|1390.31|1407.41|1390.31|1
1650319950000|2022-04-18 22:12:30|1407.4|1390.3|1407.79|1390.69|1407.79|1390.69|1407.4|1390.3|2
1650319960000|2022-04-18 22:12:40|1407.68|1390.58|1407.68|1390.58|1407.68|1390.58|1407.68|1390.58|1
1650319970000|2022-04-18 22:12:50|1407.5|1390.4|1407.86|1390.76|1407.86|1390.76|1407.5|1390.4|4
1650319980000|2022-04-18 22:13:00|1407.95|1390.85|1407.95|1390.85|1407.95|1390.85|1407.95|1390.85|1
1650320000000|2022-04-18 22:13:20|1407.93|1390.83|1407.93|1390.83|1407.93|1390.83|1407.93|1390.83|1
1650320020000|2022-04-18 22:13:40|1407.92|1390.82|1407.99|1390.89|1407.99|1390.89|1407.92|1390.82|5
1650320030000|2022-04-18 22:13:50|1408|1390.9|1407.94|1390.84|1408|1390.9|1407.86|1390.76|7
1650320040000|2022-04-18 22:14:00|1407.98|1390.88|1408|1390.9|1408|1390.9|1407.97|1390.87|5
1650320050000|2022-04-18 22:14:10|1408.02|1390.92|1408.05|1390.95|1408.09|1390.99|1408.02|1390.92|5
1650320060000|2022-04-18 22:14:20|1408.09|1390.99|1408.21|1391.11|1408.23|1391.13|1408|1390.9|12
1650320070000|2022-04-18 22:14:30|1408.26|1391.16|1408.18|1391.08|1408.28|1391.18|1408.04|1390.94|8
1650320080000|2022-04-18 22:14:40|1408.17|1391.07|1408.17|1391.07|1408.18|1391.08|1408.15|1391.05|9
1650320090000|2022-04-18 22:14:50|1408.55|1391.45|1408.55|1391.45|1408.55|1391.45|1408.55|1391.45|1
1650320100000|2022-04-18 22:15:00|1408.5|1391.4|1407.61|1390.51|1408.5|1391.4|1407.48|1390.38|10
1650320110000|2022-04-18 22:15:10|1407.72|1390.62|1408.13|1391.03|1408.13|1391.03|1407.71|1390.61|15
1650320120000|2022-04-18 22:15:20|1408.09|1390.99|1408.13|1391.03|1408.13|1391.03|1408.09|1390.99|2
1650320130000|2022-04-18 22:15:30|1408.14|1391.04|1408.39|1391.29|1408.39|1391.29|1408.1|1391|6
1650320140000|2022-04-18 22:15:40|1408.05|1390.95|1408.73|1391.63|1408.73|1391.63|1408.05|1390.95|9
1650320150000|2022-04-18 22:15:50|1408.39|1391.29|1408.15|1391.05|1408.41|1391.31|1408.05|1390.95|13
1650320160000|2022-04-18 22:16:00|1408.17|1391.07|1408.14|1391.04|1408.17|1391.07|1408.08|1390.98|8
1650320170000|2022-04-18 22:16:10|1408.01|1390.91|1407.55|1390.45|1408.36|1391.26|1407.55|1390.45|9
1650320180000|2022-04-18 22:16:20|1407.52|1390.42|1407.47|1390.37|1407.52|1390.42|1407.47|1390.37|3
1650320190000|2022-04-18 22:16:30|1407.44|1390.34|1407.47|1390.37|1407.48|1390.38|1407.44|1390.34|5
1650320200000|2022-04-18 22:16:40|1407.23|1390.13|1407.49|1390.39|1407.64|1390.54|1407.23|1390.13|4
1650320210000|2022-04-18 22:16:50|1407.57|1390.47|1407.57|1390.47|1407.57|1390.47|1407.57|1390.47|1
1650320220000|2022-04-18 22:17:00|1407.14|1390.04|1407.17|1390.07|1407.17|1390.07|1407.12|1390.02|7
1650320240000|2022-04-18 22:17:20|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1
1650320250000|2022-04-18 22:17:30|1407.59|1390.49|1407.49|1390.39|1407.59|1390.49|1407.49|1390.39|2
1650320260000|2022-04-18 22:17:40|1407.57|1390.47|1407.18|1390.08|1407.69|1390.59|1407.18|1390.08|4
1650320270000|2022-04-18 22:17:50|1407.19|1390.09|1407.2|1390.1|1407.2|1390.1|1407.19|1390.09|2
1650320280000|2022-04-18 22:18:00|1407.21|1390.11|1407.28|1390.18|1407.32|1390.22|1407.18|1390.08|9
1650320290000|2022-04-18 22:18:10|1407.63|1390.53|1407.63|1390.53|1407.63|1390.53|1407.63|1390.53|1
1650320300000|2022-04-18 22:18:20|1407.72|1390.62|1407.72|1390.62|1407.72|1390.62|1407.72|1390.62|1
1650320310000|2022-04-18 22:18:30|1407.74|1390.64|1407.68|1390.58|1407.74|1390.64|1407.68|1390.58|3
1650320320000|2022-04-18 22:18:40|1407.73|1390.63|1407.72|1390.62|1407.74|1390.64|1407.72|1390.62|3
1650320330000|2022-04-18 22:18:50|1407.23|1390.13|1407.5|1390.4|1407.5|1390.4|1407.16|1390.06|3
1650320340000|2022-04-18 22:19:00|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1
1650320350000|2022-04-18 22:19:10|1407.54|1390.44|1407.26|1390.16|1407.56|1390.46|1407.26|1390.16|5
1650320360000|2022-04-18 22:19:20|1407.47|1390.37|1407.76|1390.66|1407.82|1390.72|1407.47|1390.37|5
1650320370000|2022-04-18 22:19:30|1407.79|1390.69|1407.79|1390.69|1407.79|1390.69|1407.79|1390.69|1
1650320390000|2022-04-18 22:19:50|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1
1650320400000|2022-04-18 22:20:00|1408.05|1390.95|1407.98|1390.88|1408.05|1390.95|1407.98|1390.88|2
1650320410000|2022-04-18 22:20:10|1407.95|1390.85|1407.95|1390.85|1407.95|1390.85|1407.95|1390.85|1
1650320420000|2022-04-18 22:20:20|1407.96|1390.86|1407.98|1390.88|1407.98|1390.88|1407.96|1390.86|2
1650320430000|2022-04-18 22:20:30|1408.13|1391.03|1407.96|1390.86|1408.13|1391.03|1407.94|1390.84|3
1650320450000|2022-04-18 22:20:50|1407.83|1390.73|1408.71|1391.61|1408.71|1391.61|1407.83|1390.73|5
1650320460000|2022-04-18 22:21:00|1408.82|1391.72|1408.82|1391.72|1408.82|1391.72|1408.82|1391.72|1
1650320470000|2022-04-18 22:21:10|1408.62|1391.52|1408.67|1391.57|1408.67|1391.57|1408.6|1391.5|4
1650320490000|2022-04-18 22:21:30|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1408.7|1391.6|1
1650320500000|2022-04-18 22:21:40|1408.73|1391.63|1409.01|1391.91|1409.03|1391.93|1408.73|1391.63|6
1650320520000|2022-04-18 22:22:00|1408.93|1391.83|1408.89|1391.79|1408.93|1391.83|1408.89|1391.79|2
1650320540000|2022-04-18 22:22:20|1408.93|1391.83|1409.7|1392.6|1409.7|1392.6|1408.93|1391.83|8
1650320560000|2022-04-18 22:22:40|1409.61|1392.51|1409.53|1392.43|1409.61|1392.51|1409.52|1392.42|3
1650320580000|2022-04-18 22:23:00|1409.82|1392.72|1409.85|1392.75|1409.85|1392.75|1409.6|1392.5|5
1650320590000|2022-04-18 22:23:10|1409.67|1392.57|1409.8|1392.7|1410.02|1392.92|1409.67|1392.57|12
1650320600000|2022-04-18 22:23:20|1409.74|1392.64|1410.76|1393.66|1410.76|1393.66|1409.74|1392.64|11
1650320610000|2022-04-18 22:23:30|1410.5|1393.4|1410.78|1393.68|1410.87|1393.77|1410.5|1393.4|5
1650320620000|2022-04-18 22:23:40|1410.89|1393.79|1411.29|1394.19|1411.29|1394.19|1410.86|1393.76|9
1650320630000|2022-04-18 22:23:50|1411.23|1394.13|1411.23|1394.13|1411.23|1394.13|1411.23|1394.13|1
1650320640000|2022-04-18 22:24:00|1411.41|1394.31|1411.36|1394.26|1411.41|1394.31|1411.36|1394.26|3
1650320650000|2022-04-18 22:24:10|1411.13|1394.03|1411.05|1393.95|1411.13|1394.03|1410.99|1393.89|11
1650320660000|2022-04-18 22:24:20|1410.7|1393.6|1410.68|1393.58|1410.77|1393.67|1410.63|1393.53|10
1650320670000|2022-04-18 22:24:30|1410.63|1393.53|1411.06|1393.96|1411.06|1393.96|1410.63|1393.53|6
1650320690000|2022-04-18 22:24:50|1411.13|1394.03|1411.24|1394.14|1411.5|1394.4|1411.13|1394.03|7
1650320700000|2022-04-18 22:25:00|1411.2|1394.1|1411.12|1394.02|1411.21|1394.11|1411.09|1393.99|10
1650320710000|2022-04-18 22:25:10|1411.19|1394.09|1411.23|1394.13|1411.23|1394.13|1411.15|1394.05|5
1650320720000|2022-04-18 22:25:20|1411.21|1394.11|1411.19|1394.09|1411.22|1394.12|1411.12|1394.02|11
1650320730000|2022-04-18 22:25:30|1411.12|1394.02|1411.14|1394.04|1411.19|1394.09|1411.12|1394.02|10
1650320740000|2022-04-18 22:25:40|1411.15|1394.05|1411.19|1394.09|1411.19|1394.09|1411.13|1394.03|9
1650320750000|2022-04-18 22:25:50|1411.27|1394.17|1411.27|1394.17|1411.27|1394.17|1411.27|1394.17|1
1650320760000|2022-04-18 22:26:00|1411.08|1393.98|1411.13|1394.03|1411.13|1394.03|1411.08|1393.98|2
1650320780000|2022-04-18 22:26:20|1411.1|1394|1411.1|1394|1411.1|1394|1411.1|1394|1
1650320800000|2022-04-18 22:26:40|1411.28|1394.18|1411.29|1394.19|1411.29|1394.19|1411.28|1394.18|2
1650320810000|2022-04-18 22:26:50|1411.27|1394.17|1411.27|1394.17|1411.27|1394.17|1411.27|1394.17|1
1650320820000|2022-04-18 22:27:00|1411.59|1394.49|1411.27|1394.17|1411.59|1394.49|1411.27|1394.17|3
1650320830000|2022-04-18 22:27:10|1411.44|1394.34|1411.05|1393.95|1411.44|1394.34|1411.03|1393.93|17
1650320840000|2022-04-18 22:27:20|1411.03|1393.93|1411.05|1393.95|1411.05|1393.95|1411.03|1393.93|8
1650320850000|2022-04-18 22:27:30|1411.06|1393.96|1411.07|1393.97|1411.07|1393.97|1411.06|1393.96|2
1650320860000|2022-04-18 22:27:40|1411.05|1393.95|1411|1393.9|1411.05|1393.95|1411|1393.9|6
1650320870000|2022-04-18 22:27:50|1410.99|1393.89|1410.9|1393.8|1411|1393.9|1410.9|1393.8|3
1650320880000|2022-04-18 22:28:00|1410.93|1393.83|1410.89|1393.79|1411.05|1393.95|1410.89|1393.79|9
1650320890000|2022-04-18 22:28:10|1410.58|1393.48|1410.05|1392.95|1410.7|1393.6|1409.98|1392.88|20
1650320900000|2022-04-18 22:28:20|1410.06|1392.96|1410.03|1392.93|1410.1|1393|1410.03|1392.93|5
1650320910000|2022-04-18 22:28:30|1410.1|1393|1410.05|1392.95|1410.11|1393.01|1410.03|1392.93|11
1650320920000|2022-04-18 22:28:40|1410.1|1393|1410.3|1393.2|1410.3|1393.2|1409.99|1392.89|9
1650320930000|2022-04-18 22:28:50|1410.25|1393.15|1410|1392.9|1410.25|1393.15|1409.98|1392.88|9
1650320940000|2022-04-18 22:29:00|1409.99|1392.89|1409.98|1392.88|1409.99|1392.89|1409.98|1392.88|4
1650320950000|2022-04-18 22:29:10|1409.99|1392.89|1409.99|1392.89|1410.02|1392.92|1409.99|1392.89|6
1650320960000|2022-04-18 22:29:20|1409.97|1392.87|1409.52|1392.42|1409.99|1392.89|1409.45|1392.35|12
1650320970000|2022-04-18 22:29:30|1409.45|1392.35|1409.45|1392.35|1409.45|1392.35|1409.45|1392.35|1
1650320980000|2022-04-18 22:29:40|1409.33|1392.23|1408.75|1391.65|1409.33|1392.23|1408.75|1391.65|3
1650320990000|2022-04-18 22:29:50|1408.78|1391.68|1408.29|1391.19|1408.78|1391.68|1408.05|1390.95|8
1650321000000|2022-04-18 22:30:00|1408.3|1391.2|1408.08|1390.98|1408.3|1391.2|1407.98|1390.88|17
1650321010000|2022-04-18 22:30:10|1408.11|1391.01|1408.14|1391.04|1408.17|1391.07|1408.11|1391.01|6
1650321020000|2022-04-18 22:30:20|1408.13|1391.03|1408.21|1391.11|1408.69|1391.59|1408.13|1391.03|17
1650321030000|2022-04-18 22:30:30|1408.19|1391.09|1408.19|1391.09|1408.2|1391.1|1408.15|1391.05|6
1650321040000|2022-04-18 22:30:40|1408.18|1391.08|1408.15|1391.05|1408.21|1391.11|1408.09|1390.99|11
1650321050000|2022-04-18 22:30:50|1408.13|1391.03|1408.18|1391.08|1408.18|1391.08|1408.08|1390.98|6
1650321060000|2022-04-18 22:31:00|1408.16|1391.06|1408.2|1391.1|1408.25|1391.15|1408.11|1391.01|14
1650321070000|2022-04-18 22:31:10|1408.19|1391.09|1408.17|1391.07|1408.19|1391.09|1408.11|1391.01|5
1650321080000|2022-04-18 22:31:20|1408.16|1391.06|1408.15|1391.05|1408.16|1391.06|1408.15|1391.05|2
1650321090000|2022-04-18 22:31:30|1408.18|1391.08|1408.23|1391.13|1408.23|1391.13|1408.18|1391.08|3
1650321100000|2022-04-18 22:31:40|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1
1650321110000|2022-04-18 22:31:50|1408.14|1391.04|1408.1|1391|1408.15|1391.05|1408.08|1390.98|8
1650321120000|2022-04-18 22:32:00|1408.12|1391.02|1408.09|1390.99|1408.12|1391.02|1408.07|1390.97|5
1650321130000|2022-04-18 22:32:10|1408.04|1390.94|1407.63|1390.53|1408.04|1390.94|1407.57|1390.47|17
1650321140000|2022-04-18 22:32:20|1407.61|1390.51|1406.85|1389.75|1407.64|1390.54|1406.85|1389.75|11
1650321150000|2022-04-18 22:32:30|1407.11|1390.01|1407.23|1390.13|1407.24|1390.14|1407.05|1389.95|11
1650321160000|2022-04-18 22:32:40|1407.24|1390.14|1406.96|1389.86|1407.3|1390.2|1406.95|1389.85|12
1650321170000|2022-04-18 22:32:50|1407.01|1389.91|1406.12|1389.02|1407.01|1389.91|1406.12|1389.02|12
1650321180000|2022-04-18 22:33:00|1406.1|1389|1405.67|1388.57|1406.1|1389|1405.66|1388.56|19
1650321190000|2022-04-18 22:33:10|1405.66|1388.56|1405.96|1388.86|1405.96|1388.86|1405.39|1388.29|16
1650321200000|2022-04-18 22:33:20|1406.04|1388.94|1406.19|1389.09|1406.25|1389.15|1405.98|1388.88|11
1650321210000|2022-04-18 22:33:30|1406.17|1389.07|1406.19|1389.09|1406.19|1389.09|1406.16|1389.06|3
1650321220000|2022-04-18 22:33:40|1406.17|1389.07|1406.14|1389.04|1406.17|1389.07|1406.09|1388.99|5
1650321230000|2022-04-18 22:33:50|1406.13|1389.03|1406.52|1389.42|1406.52|1389.42|1406.1|1389|11
1650321240000|2022-04-18 22:34:00|1406.79|1389.69|1407.03|1389.93|1407.03|1389.93|1406.79|1389.69|3
1650321250000|2022-04-18 22:34:10|1407.13|1390.03|1407.93|1390.83|1407.93|1390.83|1407.13|1390.03|3
1650321260000|2022-04-18 22:34:20|1408|1390.9|1408|1390.9|1408|1390.9|1408|1390.9|1
1650321280000|2022-04-18 22:34:40|1408.01|1390.91|1407.98|1390.88|1408.01|1390.91|1407.98|1390.88|2
1650321290000|2022-04-18 22:34:50|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1
1650321300000|2022-04-18 22:35:00|1407.97|1390.87|1408.38|1391.28|1408.38|1391.28|1407.96|1390.86|4
1650321310000|2022-04-18 22:35:10|1408.33|1391.23|1408.79|1391.69|1408.95|1391.85|1408.33|1391.23|11
1650321320000|2022-04-18 22:35:20|1408.94|1391.84|1409.04|1391.94|1409.04|1391.94|1408.94|1391.84|2
1650321330000|2022-04-18 22:35:30|1409.03|1391.93|1409.02|1391.92|1409.07|1391.97|1409.01|1391.91|5
1650321340000|2022-04-18 22:35:40|1409.05|1391.95|1408.91|1391.81|1409.05|1391.95|1408.91|1391.81|2
1650321360000|2022-04-18 22:36:00|1408.95|1391.85|1408.15|1391.05|1408.95|1391.85|1408.05|1390.95|15
1650321370000|2022-04-18 22:36:10|1408.16|1391.06|1408.13|1391.03|1408.19|1391.09|1408.13|1391.03|7
1650321380000|2022-04-18 22:36:20|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1
1650321390000|2022-04-18 22:36:30|1408.2|1391.1|1408.16|1391.06|1408.2|1391.1|1408.16|1391.06|3
1650321400000|2022-04-18 22:36:40|1408.2|1391.1|1408.86|1391.76|1408.86|1391.76|1408.2|1391.1|8
1650321410000|2022-04-18 22:36:50|1408.84|1391.74|1408.84|1391.74|1408.84|1391.74|1408.84|1391.74|1
1650321420000|2022-04-18 22:37:00|1408.89|1391.79|1408.9|1391.8|1408.9|1391.8|1408.88|1391.78|4
1650321450000|2022-04-18 22:37:30|1409.22|1392.12|1409|1391.9|1409.49|1392.39|1408.97|1391.87|8
1650321460000|2022-04-18 22:37:40|1409.18|1392.08|1409.16|1392.06|1409.18|1392.08|1409.16|1392.06|2
1650321470000|2022-04-18 22:37:50|1409.18|1392.08|1409.16|1392.06|1409.44|1392.34|1409.16|1392.06|6
1650321480000|2022-04-18 22:38:00|1409.18|1392.08|1409.03|1391.93|1409.18|1392.08|1409.02|1391.92|3
1650321490000|2022-04-18 22:38:10|1409.09|1391.99|1409.09|1391.99|1409.13|1392.03|1408.6|1391.5|13
1650321510000|2022-04-18 22:38:30|1409.07|1391.97|1409.02|1391.92|1409.13|1392.03|1409.02|1391.92|6
1650321520000|2022-04-18 22:38:40|1408.6|1391.5|1408.32|1391.22|1408.6|1391.5|1408.32|1391.22|7
1650321530000|2022-04-18 22:38:50|1408.61|1391.51|1408.25|1391.15|1408.61|1391.51|1408.19|1391.09|9
1650321540000|2022-04-18 22:39:00|1408.24|1391.14|1408.35|1391.25|1408.37|1391.27|1408.21|1391.11|11
1650321550000|2022-04-18 22:39:10|1408.34|1391.24|1408.41|1391.31|1408.41|1391.31|1408.3|1391.2|12
1650321560000|2022-04-18 22:39:20|1408.4|1391.3|1408.24|1391.14|1408.43|1391.33|1408.24|1391.14|12
1650321570000|2022-04-18 22:39:30|1408.23|1391.13|1408.21|1391.11|1408.43|1391.33|1408.11|1391.01|9
1650321580000|2022-04-18 22:39:40|1408.19|1391.09|1408.21|1391.11|1408.24|1391.14|1408.19|1391.09|4
1650321590000|2022-04-18 22:39:50|1408.2|1391.1|1408.16|1391.06|1408.2|1391.1|1408.1|1391|11
1650321600000|2022-04-18 22:40:00|1408.15|1391.05|1408.13|1391.03|1408.21|1391.11|1408.1|1391|13
1650321610000|2022-04-18 22:40:10|1408.03|1390.93|1407.48|1390.38|1408.03|1390.93|1407.48|1390.38|10
1650321620000|2022-04-18 22:40:20|1407.49|1390.39|1407.46|1390.36|1407.7|1390.6|1407.35|1390.25|7
1650321660000|2022-04-18 22:41:00|1407.38|1390.28|1407.47|1390.37|1407.48|1390.38|1407.34|1390.24|9
1650321670000|2022-04-18 22:41:10|1407.46|1390.36|1407.46|1390.36|1407.46|1390.36|1407.46|1390.36|1
1650321700000|2022-04-18 22:41:40|1407.4|1390.3|1407.38|1390.28|1407.4|1390.3|1407.33|1390.23|4
1650321710000|2022-04-18 22:41:50|1407.46|1390.36|1407.46|1390.36|1407.46|1390.36|1407.46|1390.36|1
1650321720000|2022-04-18 22:42:00|1407.31|1390.21|1407.31|1390.21|1407.31|1390.21|1407.26|1390.16|7
1650321730000|2022-04-18 22:42:10|1407.27|1390.17|1407.31|1390.21|1407.31|1390.21|1407.27|1390.17|2
1650321740000|2022-04-18 22:42:20|1407.27|1390.17|1407.32|1390.22|1407.33|1390.23|1407.26|1390.16|8
1650321750000|2022-04-18 22:42:30|1407.3|1390.2|1407.37|1390.27|1407.37|1390.27|1407.3|1390.2|5
1650321760000|2022-04-18 22:42:40|1407.35|1390.25|1408.1|1391|1408.1|1391|1407.28|1390.18|11
1650321770000|2022-04-18 22:42:50|1408.05|1390.95|1408|1390.9|1408.25|1391.15|1407.94|1390.84|11
1650321780000|2022-04-18 22:43:00|1407.95|1390.85|1407.01|1389.91|1407.95|1390.85|1406.81|1389.71|15
1650321790000|2022-04-18 22:43:10|1407.12|1390.02|1406.74|1389.64|1407.12|1390.02|1406.73|1389.63|8
1650321800000|2022-04-18 22:43:20|1406.75|1389.65|1406.73|1389.63|1406.75|1389.65|1406.73|1389.63|3
1650321810000|2022-04-18 22:43:30|1406.74|1389.64|1406.75|1389.65|1406.75|1389.65|1406.74|1389.64|2
1650321820000|2022-04-18 22:43:40|1406.73|1389.63|1406.88|1389.78|1406.88|1389.78|1406.73|1389.63|3
1650321830000|2022-04-18 22:43:50|1406.95|1389.85|1406.16|1389.06|1406.95|1389.85|1406.14|1389.04|13
1650321840000|2022-04-18 22:44:00|1406.13|1389.03|1406.01|1388.91|1406.2|1389.1|1406.01|1388.91|12
1650321850000|2022-04-18 22:44:10|1406.02|1388.92|1406.01|1388.91|1406.02|1388.92|1406.01|1388.91|2
1650321860000|2022-04-18 22:44:20|1406.03|1388.93|1406.14|1389.04|1406.14|1389.04|1406.03|1388.93|2
1650321900000|2022-04-18 22:45:00|1406.1|1389|1406.08|1388.98|1406.1|1389|1405.77|1388.67|12
1650321910000|2022-04-18 22:45:10|1406.07|1388.97|1406.02|1388.92|1406.07|1388.97|1406.02|1388.92|3
1650321920000|2022-04-18 22:45:20|1406.07|1388.97|1405.72|1388.62|1406.07|1388.97|1405.72|1388.62|7
1650321930000|2022-04-18 22:45:30|1405.6|1388.5|1405.47|1388.37|1405.77|1388.67|1405.44|1388.34|11
1650321940000|2022-04-18 22:45:40|1405.42|1388.32|1405.51|1388.41|1405.52|1388.42|1405.42|1388.32|7
1650321950000|2022-04-18 22:45:50|1405.46|1388.36|1405.19|1388.09|1405.51|1388.41|1405.19|1388.09|9
1650321960000|2022-04-18 22:46:00|1405.17|1388.07|1404.78|1387.68|1405.17|1388.07|1404.78|1387.68|6
1650321990000|2022-04-18 22:46:30|1404.57|1387.47|1404.57|1387.47|1404.57|1387.47|1404.57|1387.47|1
1650322000000|2022-04-18 22:46:40|1404.58|1387.48|1405.14|1388.04|1405.28|1388.18|1404.58|1387.48|11
1650322010000|2022-04-18 22:46:50|1405.13|1388.03|1405.19|1388.09|1405.19|1388.09|1405.13|1388.03|2
1650322020000|2022-04-18 22:47:00|1405.18|1388.08|1405.21|1388.11|1405.26|1388.16|1405.16|1388.06|11
1650322030000|2022-04-18 22:47:10|1405.57|1388.47|1405.82|1388.72|1405.93|1388.83|1405.57|1388.47|9
1650322040000|2022-04-18 22:47:20|1405.95|1388.85|1406.15|1389.05|1406.15|1389.05|1405.95|1388.85|3
1650322050000|2022-04-18 22:47:30|1406.09|1388.99|1406.1|1389|1406.1|1389|1406.09|1388.99|2
1650322060000|2022-04-18 22:47:40|1406.15|1389.05|1406.15|1389.05|1406.15|1389.05|1406.15|1389.05|1
1650322070000|2022-04-18 22:47:50|1405.97|1388.87|1406.15|1389.05|1406.15|1389.05|1405.95|1388.85|8
1650322100000|2022-04-18 22:48:20|1406.16|1389.06|1406.19|1389.09|1406.26|1389.16|1406.14|1389.04|6
1650322110000|2022-04-18 22:48:30|1406.14|1389.04|1406.16|1389.06|1406.16|1389.06|1406.14|1389.04|4
1650322120000|2022-04-18 22:48:40|1406.15|1389.05|1406.25|1389.15|1406.33|1389.23|1406.14|1389.04|8
1650322130000|2022-04-18 22:48:50|1406.09|1388.99|1406.09|1388.99|1406.09|1388.99|1406.09|1388.99|1
1650322140000|2022-04-18 22:49:00|1406.08|1388.98|1406.14|1389.04|1406.24|1389.14|1406.08|1388.98|3
1650322160000|2022-04-18 22:49:20|1406.27|1389.17|1406.08|1388.98|1406.27|1389.17|1406.08|1388.98|2
1650322170000|2022-04-18 22:49:30|1406.13|1389.03|1406.03|1388.93|1406.14|1389.04|1406.03|1388.93|9
1650322180000|2022-04-18 22:49:40|1406.1|1389|1405.98|1388.88|1406.1|1389|1405.97|1388.87|12
1650322190000|2022-04-18 22:49:50|1406.02|1388.92|1405.4|1388.3|1406.02|1388.92|1405.4|1388.3|18
1650322200000|2022-04-18 22:50:00|1405.47|1388.37|1405.39|1388.29|1405.48|1388.38|1405.34|1388.24|6
1650322210000|2022-04-18 22:50:10|1405.37|1388.27|1405.24|1388.14|1405.49|1388.39|1405.12|1388.02|15
1650322220000|2022-04-18 22:50:20|1405.22|1388.12|1405.15|1388.05|1405.22|1388.12|1405.12|1388.02|8
1650322230000|2022-04-18 22:50:30|1405.14|1388.04|1405.16|1388.06|1405.27|1388.17|1405.11|1388.01|16
1650322240000|2022-04-18 22:50:40|1405.17|1388.07|1405.14|1388.04|1405.17|1388.07|1405.14|1388.04|3
1650322250000|2022-04-18 22:50:50|1405.15|1388.05|1406.31|1389.21|1406.31|1389.21|1405.15|1388.05|12
1650322260000|2022-04-18 22:51:00|1406.32|1389.22|1407.39|1390.29|1407.45|1390.35|1406.29|1389.19|20
1650322270000|2022-04-18 22:51:10|1407.4|1390.3|1407.01|1389.91|1407.44|1390.34|1406.93|1389.83|11
1650322280000|2022-04-18 22:51:20|1407.05|1389.95|1408.65|1391.55|1408.65|1391.55|1407.05|1389.95|16
1650322290000|2022-04-18 22:51:30|1408.66|1391.56|1408.76|1391.66|1408.76|1391.66|1407.82|1390.72|16
1650322300000|2022-04-18 22:51:40|1408.74|1391.64|1408.74|1391.64|1408.74|1391.64|1408.55|1391.45|4
1650322310000|2022-04-18 22:51:50|1408.63|1391.53|1408.89|1391.79|1408.89|1391.79|1408.63|1391.53|5
1650322320000|2022-04-18 22:52:00|1408.91|1391.81|1409.17|1392.07|1409.98|1392.88|1408.88|1391.78|24
1650322330000|2022-04-18 22:52:10|1409.19|1392.09|1408.87|1391.77|1409.22|1392.12|1408.21|1391.11|20
1650322340000|2022-04-18 22:52:20|1408.92|1391.82|1408.09|1390.99|1408.94|1391.84|1408.09|1390.99|16
1650322350000|2022-04-18 22:52:30|1408.08|1390.98|1408.18|1391.08|1408.18|1391.08|1408.08|1390.98|3
1650322360000|2022-04-18 22:52:40|1408.17|1391.07|1408.84|1391.74|1408.84|1391.74|1408.16|1391.06|13
1650322370000|2022-04-18 22:52:50|1408.97|1391.87|1408.36|1391.26|1408.97|1391.87|1408.34|1391.24|14
1650322380000|2022-04-18 22:53:00|1408.33|1391.23|1408.28|1391.18|1408.45|1391.35|1408.28|1391.18|13
1650322390000|2022-04-18 22:53:10|1408.25|1391.15|1408.96|1391.86|1409.01|1391.91|1408.22|1391.12|24
1650322400000|2022-04-18 22:53:20|1409.01|1391.91|1409.07|1391.97|1409.07|1391.97|1409.01|1391.91|4
1650322410000|2022-04-18 22:53:30|1409.03|1391.93|1409.05|1391.95|1409.05|1391.95|1409.03|1391.93|2
1650322420000|2022-04-18 22:53:40|1408.99|1391.89|1408.89|1391.79|1409.04|1391.94|1408.89|1391.79|4
1650322430000|2022-04-18 22:53:50|1408.94|1391.84|1408.94|1391.84|1408.94|1391.84|1408.94|1391.84|1
1650322440000|2022-04-18 22:54:00|1408.92|1391.82|1408.99|1391.89|1409.03|1391.93|1408.71|1391.61|11
1650322450000|2022-04-18 22:54:10|1409|1391.9|1409.89|1392.79|1409.89|1392.79|1408.97|1391.87|9
1650322460000|2022-04-18 22:54:20|1410.2|1393.1|1410.38|1393.28|1410.95|1393.85|1410.11|1393.01|16
1650322470000|2022-04-18 22:54:30|1410.42|1393.32|1411.4|1394.3|1411.78|1394.68|1410.42|1393.32|17
1650322480000|2022-04-18 22:54:40|1411.41|1394.31|1411.4|1394.3|1411.43|1394.33|1410.86|1393.76|16
1650322490000|2022-04-18 22:54:50|1411.62|1394.52|1411.23|1394.13|1411.62|1394.52|1410.88|1393.78|8
1650322500000|2022-04-18 22:55:00|1411.45|1394.35|1411.43|1394.33|1411.45|1394.35|1411.43|1394.33|2
1650322510000|2022-04-18 22:55:10|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1411.61|1394.51|1
1650322520000|2022-04-18 22:55:20|1411.5|1394.4|1411.5|1394.4|1411.5|1394.4|1411.5|1394.4|1
1650322530000|2022-04-18 22:55:30|1411.88|1394.78|1411.69|1394.59|1411.88|1394.78|1411.43|1394.33|6
1650322540000|2022-04-18 22:55:40|1411.82|1394.72|1411.78|1394.68|1411.88|1394.78|1411.78|1394.68|3
1650322550000|2022-04-18 22:55:50|1411.69|1394.59|1412.04|1394.94|1412.04|1394.94|1411.69|1394.59|3
1650322560000|2022-04-18 22:56:00|1411.69|1394.59|1411.33|1394.23|1412.04|1394.94|1411.33|1394.23|9
1650322570000|2022-04-18 22:56:10|1411.1|1394|1411.01|1393.91|1411.42|1394.32|1411.01|1393.91|16
1650322580000|2022-04-18 22:56:20|1410.99|1393.89|1411.01|1393.91|1411.01|1393.91|1410.98|1393.88|7
1650322590000|2022-04-18 22:56:30|1411.04|1393.94|1411|1393.9|1411.06|1393.96|1410.99|1393.89|16
1650322600000|2022-04-18 22:56:40|1411.01|1393.91|1411.06|1393.96|1411.06|1393.96|1410.99|1393.89|13
1650322610000|2022-04-18 22:56:50|1411.03|1393.93|1411.03|1393.93|1411.07|1393.97|1411.01|1393.91|12
1650322620000|2022-04-18 22:57:00|1411.04|1393.94|1411.01|1393.91|1411.04|1393.94|1410.97|1393.87|9
1650322630000|2022-04-18 22:57:10|1410.97|1393.87|1410.97|1393.87|1411.01|1393.91|1410.88|1393.78|6
1650322640000|2022-04-18 22:57:20|1410.8|1393.7|1410.88|1393.78|1410.89|1393.79|1410.8|1393.7|5
1650322650000|2022-04-18 22:57:30|1411.01|1393.91|1411.03|1393.93|1411.03|1393.93|1411.01|1393.91|2
1650322670000|2022-04-18 22:57:50|1410.82|1393.72|1410.91|1393.81|1410.91|1393.81|1410.82|1393.72|2
1650322680000|2022-04-18 22:58:00|1410.87|1393.77|1410.7|1393.6|1410.87|1393.77|1410.7|1393.6|2
1650322690000|2022-04-18 22:58:10|1410.82|1393.72|1410.7|1393.6|1410.82|1393.72|1410.7|1393.6|2
1650322700000|2022-04-18 22:58:20|1410.87|1393.77|1410.71|1393.61|1410.87|1393.77|1410.71|1393.61|2
1650322710000|2022-04-18 22:58:30|1410.75|1393.65|1410.85|1393.75|1410.87|1393.77|1410.75|1393.65|3
1650322720000|2022-04-18 22:58:40|1410.87|1393.77|1410.89|1393.79|1410.89|1393.79|1410.87|1393.77|2
1650322730000|2022-04-18 22:58:50|1410.85|1393.75|1410.8|1393.7|1410.86|1393.76|1410.77|1393.67|6
1650322740000|2022-04-18 22:59:00|1410.77|1393.67|1411.84|1394.74|1411.84|1394.74|1410.75|1393.65|11
1650322750000|2022-04-18 22:59:10|1411.67|1394.57|1412.53|1395.43|1412.69|1395.59|1411.67|1394.57|10
1650322760000|2022-04-18 22:59:20|1412.69|1395.59|1412.51|1395.41|1412.7|1395.6|1412.51|1395.41|4
1650322770000|2022-04-18 22:59:30|1412.54|1395.44|1412.12|1395.02|1412.54|1395.44|1412.1|1395|5
1650322780000|2022-04-18 22:59:40|1412.13|1395.03|1412.25|1395.15|1412.25|1395.15|1412.13|1395.03|12
1650322790000|2022-04-18 22:59:50|1412.13|1395.03|1412.11|1395.01|1412.25|1395.15|1412.09|1394.99|13
1650322800000|2022-04-18 23:00:00|1412.21|1395.11|1412.38|1395.28|1412.38|1395.28|1411.98|1394.88|11
1650322810000|2022-04-18 23:00:10|1412.11|1395.01|1412.62|1395.52|1412.62|1395.52|1412.11|1395.01|5
1650322820000|2022-04-18 23:00:20|1412.46|1395.36|1412.75|1395.65|1412.75|1395.65|1412.46|1395.36|4
1650322830000|2022-04-18 23:00:30|1412.77|1395.67|1412.77|1395.67|1412.77|1395.67|1412.77|1395.67|1
1650322840000|2022-04-18 23:00:40|1412.64|1395.54|1412.64|1395.54|1412.64|1395.54|1412.64|1395.54|1
1650322850000|2022-04-18 23:00:50|1412.78|1395.68|1412.78|1395.68|1412.78|1395.68|1412.78|1395.68|1
1650322860000|2022-04-18 23:01:00|1412.73|1395.63|1412.53|1395.43|1412.77|1395.67|1412.53|1395.43|6
1650322870000|2022-04-18 23:01:10|1412.51|1395.41|1412.53|1395.43|1412.53|1395.43|1412.47|1395.37|3
1650322880000|2022-04-18 23:01:20|1412.63|1395.53|1412.63|1395.53|1412.63|1395.53|1412.63|1395.53|1
1650322890000|2022-04-18 23:01:30|1412.78|1395.68|1412.62|1395.52|1412.78|1395.68|1412.62|1395.52|2
1650322900000|2022-04-18 23:01:40|1412.44|1395.34|1412.22|1395.12|1412.44|1395.34|1412.16|1395.06|14
1650322910000|2022-04-18 23:01:50|1412.17|1395.07|1412.02|1394.92|1412.21|1395.11|1411.98|1394.88|16
1650322920000|2022-04-18 23:02:00|1412|1394.9|1412.33|1395.23|1412.44|1395.34|1412|1394.9|4
1650322930000|2022-04-18 23:02:10|1412.24|1395.14|1412.15|1395.05|1412.24|1395.14|1412.07|1394.97|13
1650322940000|2022-04-18 23:02:20|1412.07|1394.97|1412.09|1394.99|1412.09|1394.99|1412.02|1394.92|7
1650322950000|2022-04-18 23:02:30|1412.06|1394.96|1412.08|1394.98|1412.09|1394.99|1412.04|1394.94|7
1650322960000|2022-04-18 23:02:40|1412.09|1394.99|1412.04|1394.94|1412.09|1394.99|1412.04|1394.94|4
1650322970000|2022-04-18 23:02:50|1412.03|1394.93|1412.07|1394.97|1412.12|1395.02|1412.03|1394.93|8
1650322980000|2022-04-18 23:03:00|1412.12|1395.02|1412.08|1394.98|1412.12|1395.02|1412.07|1394.97|4
1650323000000|2022-04-18 23:03:20|1412.01|1394.91|1411.88|1394.78|1412.01|1394.91|1411.88|1394.78|3
1650323010000|2022-04-18 23:03:30|1411.89|1394.79|1411.93|1394.83|1411.93|1394.83|1411.89|1394.79|2
1650323020000|2022-04-18 23:03:40|1411.92|1394.82|1411.92|1394.82|1411.92|1394.82|1411.92|1394.82|1
1650323030000|2022-04-18 23:03:50|1411.84|1394.74|1411.74|1394.64|1411.84|1394.74|1411.62|1394.52|7
1650323040000|2022-04-18 23:04:00|1411.68|1394.58|1411.83|1394.73|1411.83|1394.73|1411.68|1394.58|3
1650323050000|2022-04-18 23:04:10|1411.88|1394.78|1411.91|1394.81|1411.91|1394.81|1411.84|1394.74|9
1650323060000|2022-04-18 23:04:20|1411.74|1394.64|1411.92|1394.82|1411.92|1394.82|1411.74|1394.64|3
1650323070000|2022-04-18 23:04:30|1411.95|1394.85|1411.99|1394.89|1411.99|1394.89|1411.95|1394.85|2
1650323080000|2022-04-18 23:04:40|1412.07|1394.97|1412.13|1395.03|1412.13|1395.03|1412.07|1394.97|2
1650323100000|2022-04-18 23:05:00|1412.05|1394.95|1412.13|1395.03|1412.13|1395.03|1412.05|1394.95|2
1650323110000|2022-04-18 23:05:10|1412.02|1394.92|1412.02|1394.92|1412.02|1394.92|1412.02|1394.92|1
1650323140000|2022-04-18 23:05:40|1412.05|1394.95|1411.86|1394.76|1412.05|1394.95|1411.86|1394.76|2
1650323150000|2022-04-18 23:05:50|1411.98|1394.88|1411.98|1394.88|1411.98|1394.88|1411.98|1394.88|1
1650323160000|2022-04-18 23:06:00|1412.02|1394.92|1411.98|1394.88|1412.02|1394.92|1411.96|1394.86|7
1650323170000|2022-04-18 23:06:10|1411.99|1394.89|1411.97|1394.87|1411.99|1394.89|1411.97|1394.87|3
1650323180000|2022-04-18 23:06:20|1411.98|1394.88|1412.76|1395.66|1412.76|1395.66|1411.98|1394.88|7
1650323190000|2022-04-18 23:06:30|1412.84|1395.74|1413.47|1396.37|1413.47|1396.37|1412.84|1395.74|7
1650323200000|2022-04-18 23:06:40|1413.52|1396.42|1413.52|1396.42|1413.52|1396.42|1413.52|1396.42|1
1650323210000|2022-04-18 23:06:50|1413.46|1396.36|1413.6|1396.5|1413.6|1396.5|1413.46|1396.36|3
1650323220000|2022-04-18 23:07:00|1413.71|1396.61|1413.65|1396.55|1413.71|1396.61|1413.65|1396.55|2
1650323230000|2022-04-18 23:07:10|1413.73|1396.63|1413.32|1396.22|1413.73|1396.63|1413.23|1396.13|8
1650323240000|2022-04-18 23:07:20|1413.33|1396.23|1413.25|1396.15|1413.33|1396.23|1413.2|1396.1|11
1650323250000|2022-04-18 23:07:30|1413.26|1396.16|1413.08|1395.98|1413.27|1396.17|1413.02|1395.92|11
1650323260000|2022-04-18 23:07:40|1413.09|1395.99|1412.98|1395.88|1413.09|1395.99|1412.86|1395.76|6
1650323270000|2022-04-18 23:07:50|1413.05|1395.95|1413.09|1395.99|1413.09|1395.99|1413.05|1395.95|2
1650323280000|2022-04-18 23:08:00|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1650323290000|2022-04-18 23:08:10|1412.92|1395.82|1412.3|1395.2|1412.93|1395.83|1412.3|1395.2|16
1650323300000|2022-04-18 23:08:20|1412.31|1395.21|1412.32|1395.22|1412.32|1395.22|1412.27|1395.17|15
1650323310000|2022-04-18 23:08:30|1412.27|1395.17|1412.32|1395.22|1412.32|1395.22|1412.27|1395.17|2
1650323320000|2022-04-18 23:08:40|1412.16|1395.06|1412.12|1395.02|1412.16|1395.06|1412.09|1394.99|13
1650323330000|2022-04-18 23:08:50|1412.11|1395.01|1412.19|1395.09|1412.19|1395.09|1411.98|1394.88|10
1650323340000|2022-04-18 23:09:00|1412.18|1395.08|1412.1|1395|1412.28|1395.18|1412.08|1394.98|14
1650323350000|2022-04-18 23:09:10|1412.07|1394.97|1412.8|1395.7|1412.8|1395.7|1412.07|1394.97|13
1650323360000|2022-04-18 23:09:20|1412.82|1395.72|1412.72|1395.62|1412.82|1395.72|1412.72|1395.62|8
1650323370000|2022-04-18 23:09:30|1412.74|1395.64|1412.84|1395.74|1412.87|1395.77|1412.72|1395.62|5
1650323380000|2022-04-18 23:09:40|1412.82|1395.72|1412.82|1395.72|1412.82|1395.72|1412.82|1395.72|1
1650323390000|2022-04-18 23:09:50|1412.87|1395.77|1412.82|1395.72|1412.87|1395.77|1412.82|1395.72|3
1650323400000|2022-04-18 23:10:00|1412.83|1395.73|1412.83|1395.73|1412.83|1395.73|1412.82|1395.72|3
1650323410000|2022-04-18 23:10:10|1412.82|1395.72|1412.83|1395.73|1412.83|1395.73|1412.82|1395.72|2
1650323420000|2022-04-18 23:10:20|1412.82|1395.72|1412.82|1395.72|1412.83|1395.73|1412.82|1395.72|3
1650323430000|2022-04-18 23:10:30|1412.8|1395.7|1412.75|1395.65|1413|1395.9|1412.75|1395.65|12
1650323440000|2022-04-18 23:10:40|1412.76|1395.66|1412.73|1395.63|1412.76|1395.66|1412.73|1395.63|3
1650323450000|2022-04-18 23:10:50|1412.78|1395.68|1412.75|1395.65|1412.78|1395.68|1412.73|1395.63|5
1650323460000|2022-04-18 23:11:00|1412.73|1395.63|1412.93|1395.83|1412.93|1395.83|1412.73|1395.63|7
1650323470000|2022-04-18 23:11:10|1412.91|1395.81|1412.89|1395.79|1412.93|1395.83|1412.89|1395.79|11
1650323480000|2022-04-18 23:11:20|1412.92|1395.82|1412.91|1395.81|1412.93|1395.83|1412.89|1395.79|9
1650323490000|2022-04-18 23:11:30|1412.92|1395.82|1412.51|1395.41|1412.92|1395.82|1412.51|1395.41|3
1650323510000|2022-04-18 23:11:50|1412.49|1395.39|1412.48|1395.38|1412.53|1395.43|1412.45|1395.35|8
1650323520000|2022-04-18 23:12:00|1412.47|1395.37|1412.17|1395.07|1412.47|1395.37|1412.17|1395.07|10
1650323530000|2022-04-18 23:12:10|1412.25|1395.15|1412.18|1395.08|1412.25|1395.15|1412.17|1395.07|14
1650323540000|2022-04-18 23:12:20|1412.13|1395.03|1411.25|1394.15|1412.16|1395.06|1411.23|1394.13|16
1650323550000|2022-04-18 23:12:30|1411.22|1394.12|1411.18|1394.08|1411.22|1394.12|1411.09|1393.99|11
1650323560000|2022-04-18 23:12:40|1411.26|1394.16|1411.15|1394.05|1411.26|1394.16|1411.08|1393.98|11
1650323570000|2022-04-18 23:12:50|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1411.12|1394.02|1
1650323580000|2022-04-18 23:13:00|1411.11|1394.01|1411.19|1394.09|1411.2|1394.1|1411.11|1394.01|5
1650323600000|2022-04-18 23:13:20|1411.23|1394.13|1411.17|1394.07|1411.23|1394.13|1411.05|1393.95|4
1650323620000|2022-04-18 23:13:40|1411.15|1394.05|1411.05|1393.95|1411.15|1394.05|1411|1393.9|15
1650323630000|2022-04-18 23:13:50|1411.04|1393.94|1410.42|1393.32|1411.04|1393.94|1410.42|1393.32|14
1650323640000|2022-04-18 23:14:00|1410.44|1393.34|1410.45|1393.35|1410.52|1393.42|1410.44|1393.34|11
1650323650000|2022-04-18 23:14:10|1410.51|1393.41|1410.34|1393.24|1410.51|1393.41|1410.26|1393.16|14
1650323660000|2022-04-18 23:14:20|1410.33|1393.23|1409.53|1392.43|1410.37|1393.27|1409.53|1392.43|18
1650323670000|2022-04-18 23:14:30|1409.52|1392.42|1409.51|1392.41|1409.53|1392.43|1409.46|1392.36|15
1650323680000|2022-04-18 23:14:40|1409.52|1392.42|1409.5|1392.4|1409.52|1392.42|1409.5|1392.4|3
1650323690000|2022-04-18 23:14:50|1409.47|1392.37|1409.41|1392.31|1409.47|1392.37|1409.39|1392.29|4
1650323700000|2022-04-18 23:15:00|1409.39|1392.29|1410.08|1392.98|1410.08|1392.98|1409.39|1392.29|13
1650323710000|2022-04-18 23:15:10|1410.06|1392.96|1410.05|1392.95|1410.06|1392.96|1410.05|1392.95|2
1650323720000|2022-04-18 23:15:20|1410.09|1392.99|1410.05|1392.95|1410.09|1392.99|1410.05|1392.95|2
1650323730000|2022-04-18 23:15:30|1410.08|1392.98|1409.99|1392.89|1410.08|1392.98|1409.98|1392.88|9
1650323740000|2022-04-18 23:15:40|1410|1392.9|1410|1392.9|1410|1392.9|1410|1392.9|1
1650323750000|2022-04-18 23:15:50|1410.01|1392.91|1409.49|1392.39|1410.06|1392.96|1409.49|1392.39|4
1650323760000|2022-04-18 23:16:00|1409.68|1392.58|1410.24|1393.14|1410.25|1393.15|1409.68|1392.58|20
1650323770000|2022-04-18 23:16:10|1410.14|1393.04|1411.13|1394.03|1411.13|1394.03|1410.1|1393|8
1650323780000|2022-04-18 23:16:20|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1
1650323790000|2022-04-18 23:16:30|1411.19|1394.09|1411.1|1394|1411.19|1394.09|1410.82|1393.72|5
1650323800000|2022-04-18 23:16:40|1410.98|1393.88|1411|1393.9|1411.01|1393.91|1410.86|1393.76|15
1650323820000|2022-04-18 23:17:00|1410.92|1393.82|1410.95|1393.85|1410.95|1393.85|1410.92|1393.82|2
1650323830000|2022-04-18 23:17:10|1410.99|1393.89|1411.67|1394.57|1411.67|1394.57|1410.99|1393.89|4
1650323840000|2022-04-18 23:17:20|1411.59|1394.49|1411.59|1394.49|1411.59|1394.49|1411.59|1394.49|1
1650323850000|2022-04-18 23:17:30|1411.72|1394.62|1411.72|1394.62|1411.72|1394.62|1411.72|1394.62|1
1650323860000|2022-04-18 23:17:40|1411.59|1394.49|1411.19|1394.09|1411.76|1394.66|1411.11|1394.01|18
1650323870000|2022-04-18 23:17:50|1411.22|1394.12|1411.19|1394.09|1411.22|1394.12|1411.16|1394.06|5
1650323880000|2022-04-18 23:18:00|1411|1393.9|1411.05|1393.95|1411.05|1393.95|1411|1393.9|7
1650323890000|2022-04-18 23:18:10|1411.04|1393.94|1411|1393.9|1411.04|1393.94|1411|1393.9|2
1650323910000|2022-04-18 23:18:30|1410.95|1393.85|1410.98|1393.88|1411|1393.9|1410.95|1393.85|5
1650323920000|2022-04-18 23:18:40|1411|1393.9|1410.98|1393.88|1411|1393.9|1410.97|1393.87|3
1650323930000|2022-04-18 23:18:50|1411.02|1393.92|1411.23|1394.13|1411.23|1394.13|1411.02|1393.92|2
1650323940000|2022-04-18 23:19:00|1411.04|1393.94|1411.4|1394.3|1411.4|1394.3|1411.04|1393.94|4
1650323950000|2022-04-18 23:19:10|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1
1650323980000|2022-04-18 23:19:40|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1411.15|1394.05|1
1650323990000|2022-04-18 23:19:50|1411.01|1393.91|1411.08|1393.98|1411.17|1394.07|1411.01|1393.91|5
1650324000000|2022-04-18 23:20:00|1411.1|1394|1412.02|1394.92|1412.02|1394.92|1411.1|1394|6
1650324010000|2022-04-18 23:20:10|1411.25|1394.15|1411.25|1394.15|1411.25|1394.15|1411.24|1394.14|3
1650324020000|2022-04-18 23:20:20|1411.59|1394.49|1411.69|1394.59|1411.69|1394.59|1411.59|1394.49|2
1650324030000|2022-04-18 23:20:30|1411.63|1394.53|1411.14|1394.04|1411.63|1394.53|1411.14|1394.04|2
1650324040000|2022-04-18 23:20:40|1411.25|1394.15|1411.83|1394.73|1411.83|1394.73|1411.14|1394.04|4
1650324050000|2022-04-18 23:20:50|1411.86|1394.76|1412.07|1394.97|1412.07|1394.97|1411.86|1394.76|4
1650324060000|2022-04-18 23:21:00|1412.04|1394.94|1412.04|1394.94|1412.04|1394.94|1412.04|1394.94|1
1650324070000|2022-04-18 23:21:10|1412.09|1394.99|1412.88|1395.78|1412.88|1395.78|1412.09|1394.99|2
1650324080000|2022-04-18 23:21:20|1412.87|1395.77|1412.9|1395.8|1412.9|1395.8|1412.87|1395.77|2
1650324090000|2022-04-18 23:21:30|1412.93|1395.83|1412.8|1395.7|1413|1395.9|1412.8|1395.7|3
1650324100000|2022-04-18 23:21:40|1412.88|1395.78|1412.5|1395.4|1412.88|1395.78|1412.5|1395.4|4
1650324110000|2022-04-18 23:21:50|1412.52|1395.42|1412.06|1394.96|1412.52|1395.42|1412.04|1394.94|6
1650324120000|2022-04-18 23:22:00|1412.18|1395.08|1412.18|1395.08|1412.18|1395.08|1412.18|1395.08|1
1650324130000|2022-04-18 23:22:10|1412.17|1395.07|1412.17|1395.07|1412.17|1395.07|1412.14|1395.04|3
1650324150000|2022-04-18 23:22:30|1412.26|1395.16|1411.95|1394.85|1412.27|1395.17|1411.95|1394.85|6
1650324160000|2022-04-18 23:22:40|1411.93|1394.83|1411.76|1394.66|1411.93|1394.83|1411.76|1394.66|15
1650324170000|2022-04-18 23:22:50|1411.7|1394.6|1411.76|1394.66|1411.76|1394.66|1411.31|1394.21|7
1650324180000|2022-04-18 23:23:00|1411.81|1394.71|1411.5|1394.4|1411.81|1394.71|1411.36|1394.26|13
1650324190000|2022-04-18 23:23:10|1411.51|1394.41|1411.37|1394.27|1411.51|1394.41|1411.12|1394.02|12
1650324200000|2022-04-18 23:23:20|1411.36|1394.26|1411.36|1394.26|1411.4|1394.3|1411.35|1394.25|9
1650324210000|2022-04-18 23:23:30|1411.35|1394.25|1411.09|1393.99|1411.4|1394.3|1411.09|1393.99|7
1650324220000|2022-04-18 23:23:40|1411.2|1394.1|1411.85|1394.75|1411.85|1394.75|1411.08|1393.98|20
1650324230000|2022-04-18 23:23:50|1411.97|1394.87|1413.31|1396.21|1413.31|1396.21|1411.94|1394.84|17
1650324240000|2022-04-18 23:24:00|1413.43|1396.33|1413.27|1396.17|1413.43|1396.33|1413.26|1396.16|12
1650324250000|2022-04-18 23:24:10|1413.28|1396.18|1413.26|1396.16|1413.29|1396.19|1413.23|1396.13|11
1650324260000|2022-04-18 23:24:20|1413.27|1396.17|1413.23|1396.13|1413.28|1396.18|1413.23|1396.13|5
1650324270000|2022-04-18 23:24:30|1413.28|1396.18|1413.1|1396|1413.28|1396.18|1413.07|1395.97|13
1650324280000|2022-04-18 23:24:40|1413.11|1396.01|1413.14|1396.04|1413.14|1396.04|1413.07|1395.97|4
1650324290000|2022-04-18 23:24:50|1413.1|1396|1413.27|1396.17|1413.27|1396.17|1413.1|1396|5
1650324300000|2022-04-18 23:25:00|1413.28|1396.18|1412.99|1395.89|1413.28|1396.18|1412.99|1395.89|10
1650324310000|2022-04-18 23:25:10|1413.17|1396.07|1413.9|1396.8|1414.15|1397.05|1413.14|1396.04|16
1650324320000|2022-04-18 23:25:20|1413.8|1396.7|1413.96|1396.86|1414.04|1396.94|1413.8|1396.7|7
1650324330000|2022-04-18 23:25:30|1413.93|1396.83|1413.79|1396.69|1413.99|1396.89|1413.75|1396.65|13
1650324340000|2022-04-18 23:25:40|1413.75|1396.65|1413.95|1396.85|1413.95|1396.85|1413.75|1396.65|3
1650324360000|2022-04-18 23:26:00|1414|1396.9|1413.63|1396.53|1414|1396.9|1413.63|1396.53|4
1650324370000|2022-04-18 23:26:10|1413.64|1396.54|1414|1396.9|1414|1396.9|1413.64|1396.54|5
1650324380000|2022-04-18 23:26:20|1413.98|1396.88|1413.79|1396.69|1413.98|1396.88|1413.79|1396.69|2
1650324400000|2022-04-18 23:26:40|1413.53|1396.43|1413.54|1396.44|1413.64|1396.54|1413.53|1396.43|3
1650324410000|2022-04-18 23:26:50|1413.57|1396.47|1413.57|1396.47|1413.57|1396.47|1413.57|1396.47|1
1650324430000|2022-04-18 23:27:10|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1
1650324460000|2022-04-18 23:27:40|1413.87|1396.77|1413.78|1396.68|1413.92|1396.82|1413.78|1396.68|3
1650324470000|2022-04-18 23:27:50|1413.76|1396.66|1413.83|1396.73|1413.91|1396.81|1413.76|1396.66|10
1650324480000|2022-04-18 23:28:00|1413.88|1396.78|1413.65|1396.55|1413.88|1396.78|1413.29|1396.19|7
1650324490000|2022-04-18 23:28:10|1413.51|1396.41|1413.54|1396.44|1413.54|1396.44|1413.51|1396.41|2
1650324500000|2022-04-18 23:28:20|1413.53|1396.43|1413.58|1396.48|1413.58|1396.48|1413.53|1396.43|2
1650324530000|2022-04-18 23:28:50|1413.59|1396.49|1413.68|1396.58|1413.68|1396.58|1413.59|1396.49|3
1650324540000|2022-04-18 23:29:00|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1413.84|1396.74|1
1650324550000|2022-04-18 23:29:10|1413.91|1396.81|1413.43|1396.33|1413.96|1396.86|1413.43|1396.33|6
1650324570000|2022-04-18 23:29:30|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1
1650324580000|2022-04-18 23:29:40|1413.43|1396.33|1413.43|1396.33|1413.43|1396.33|1413.43|1396.33|1
1650324610000|2022-04-18 23:30:10|1413.77|1396.67|1413.66|1396.56|1413.77|1396.67|1413.66|1396.56|2
1650324620000|2022-04-18 23:30:20|1413.34|1396.24|1414.08|1396.98|1414.09|1396.99|1413.34|1396.24|13
1650324630000|2022-04-18 23:30:30|1414.07|1396.97|1414.36|1397.26|1414.36|1397.26|1414.06|1396.96|13
1650324640000|2022-04-18 23:30:40|1414.11|1397.01|1414.16|1397.06|1414.17|1397.07|1414.09|1396.99|10
1650324650000|2022-04-18 23:30:50|1414.15|1397.05|1413.74|1396.64|1414.15|1397.05|1413.72|1396.62|12
1650324660000|2022-04-18 23:31:00|1413.73|1396.63|1413.6|1396.5|1413.81|1396.71|1413.6|1396.5|13
1650324670000|2022-04-18 23:31:10|1413.69|1396.59|1413.51|1396.41|1413.69|1396.59|1413.51|1396.41|11
1650324680000|2022-04-18 23:31:20|1413.64|1396.54|1413.53|1396.43|1413.64|1396.54|1413.52|1396.42|6
1650324700000|2022-04-18 23:31:40|1413.52|1396.42|1413.48|1396.38|1413.64|1396.54|1413.43|1396.33|15
1650324710000|2022-04-18 23:31:50|1413.45|1396.35|1413.48|1396.38|1413.48|1396.38|1413.45|1396.35|2
1650324720000|2022-04-18 23:32:00|1413.6|1396.5|1413.6|1396.5|1413.6|1396.5|1413.6|1396.5|1
1650324740000|2022-04-18 23:32:20|1413.91|1396.81|1413.48|1396.38|1413.91|1396.81|1413.46|1396.36|3
1650324750000|2022-04-18 23:32:30|1413.49|1396.39|1413.21|1396.11|1413.91|1396.81|1413.21|1396.11|4
1650324760000|2022-04-18 23:32:40|1413.15|1396.05|1412.68|1395.58|1413.15|1396.05|1412.68|1395.58|10
1650324770000|2022-04-18 23:32:50|1412.75|1395.65|1412.69|1395.59|1412.77|1395.67|1412.68|1395.58|7
1650324780000|2022-04-18 23:33:00|1412.68|1395.58|1413.15|1396.05|1413.16|1396.06|1412.68|1395.58|7
1650324790000|2022-04-18 23:33:10|1412.94|1395.84|1412.64|1395.54|1412.94|1395.84|1412.54|1395.44|6
1650324800000|2022-04-18 23:33:20|1412.61|1395.51|1412.58|1395.48|1412.61|1395.51|1412.58|1395.48|3
1650324810000|2022-04-18 23:33:30|1412.55|1395.45|1412.1|1395|1412.55|1395.45|1412.1|1395|2
1650324820000|2022-04-18 23:33:40|1412.09|1394.99|1412.04|1394.94|1412.09|1394.99|1412.03|1394.93|5
1650324830000|2022-04-18 23:33:50|1412.03|1394.93|1412.08|1394.98|1412.09|1394.99|1412.03|1394.93|11
1650324840000|2022-04-18 23:34:00|1412.07|1394.97|1411.8|1394.7|1412.07|1394.97|1411.67|1394.57|6
1650324850000|2022-04-18 23:34:10|1411.79|1394.69|1411.8|1394.7|1411.8|1394.7|1411.73|1394.63|3
1650324860000|2022-04-18 23:34:20|1411.83|1394.73|1411.68|1394.58|1411.83|1394.73|1411.65|1394.55|8
1650324870000|2022-04-18 23:34:30|1411.66|1394.56|1411.56|1394.46|1411.78|1394.68|1411.56|1394.46|12
1650324890000|2022-04-18 23:34:50|1411.58|1394.48|1411.7|1394.6|1411.71|1394.61|1411.58|1394.48|5
1650324900000|2022-04-18 23:35:00|1411.71|1394.61|1411.59|1394.49|1411.73|1394.63|1411.55|1394.45|14
1650324910000|2022-04-18 23:35:10|1411.58|1394.48|1411.62|1394.52|1411.62|1394.52|1411.53|1394.43|9
1650324920000|2022-04-18 23:35:20|1411.61|1394.51|1411.33|1394.23|1411.62|1394.52|1411.33|1394.23|12
1650324930000|2022-04-18 23:35:30|1411.39|1394.29|1411.39|1394.29|1411.42|1394.32|1411.33|1394.23|13
1650324940000|2022-04-18 23:35:40|1411.38|1394.28|1411.29|1394.19|1411.38|1394.28|1411.27|1394.17|11
1650324950000|2022-04-18 23:35:50|1411.33|1394.23|1410.79|1393.69|1411.33|1394.23|1410.58|1393.48|21
1650324960000|2022-04-18 23:36:00|1410.78|1393.68|1410.8|1393.7|1410.8|1393.7|1410.62|1393.52|24
1650324970000|2022-04-18 23:36:10|1410.76|1393.66|1410.35|1393.25|1410.78|1393.68|1410.3|1393.2|10
1650324980000|2022-04-18 23:36:20|1410.34|1393.24|1410.28|1393.18|1410.38|1393.28|1410.27|1393.17|14
1650324990000|2022-04-18 23:36:30|1410.25|1393.15|1410.49|1393.39|1410.5|1393.4|1410.21|1393.11|13
1650325000000|2022-04-18 23:36:40|1410.5|1393.4|1410.5|1393.4|1410.51|1393.41|1410.5|1393.4|3
1650325010000|2022-04-18 23:36:50|1410.48|1393.38|1410.37|1393.27|1410.5|1393.4|1410.36|1393.26|6
1650325020000|2022-04-18 23:37:00|1410.36|1393.26|1410.55|1393.45|1410.57|1393.47|1410.35|1393.25|12
1650325030000|2022-04-18 23:37:10|1410.54|1393.44|1410.55|1393.45|1410.59|1393.49|1410.49|1393.39|13
1650325040000|2022-04-18 23:37:20|1410.54|1393.44|1410.07|1392.97|1410.58|1393.48|1410.07|1392.97|15
1650325060000|2022-04-18 23:37:40|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1
1650325070000|2022-04-18 23:37:50|1410.08|1392.98|1410.45|1393.35|1410.45|1393.35|1410.08|1392.98|2
1650325080000|2022-04-18 23:38:00|1410.37|1393.27|1408.23|1391.13|1410.37|1393.27|1408.23|1391.13|19
1650325090000|2022-04-18 23:38:10|1408.21|1391.11|1408.13|1391.03|1408.21|1391.11|1408.12|1391.02|13
1650325100000|2022-04-18 23:38:20|1408.14|1391.04|1407.8|1390.7|1408.21|1391.11|1407.8|1390.7|10
1650325110000|2022-04-18 23:38:30|1407.81|1390.71|1407.95|1390.85|1407.95|1390.85|1407.81|1390.71|5
1650325120000|2022-04-18 23:38:40|1407.94|1390.84|1408.18|1391.08|1408.18|1391.08|1407.93|1390.83|5
1650325130000|2022-04-18 23:38:50|1408.31|1391.21|1408.21|1391.11|1408.31|1391.21|1408.21|1391.11|5
1650325140000|2022-04-18 23:39:00|1408.13|1391.03|1408.11|1391.01|1408.22|1391.12|1408.05|1390.95|17
1650325150000|2022-04-18 23:39:10|1408.2|1391.1|1408.11|1391.01|1408.2|1391.1|1408.07|1390.97|12
1650325160000|2022-04-18 23:39:20|1408.09|1390.99|1408.28|1391.18|1408.29|1391.19|1408.06|1390.96|12
1650325170000|2022-04-18 23:39:30|1408.25|1391.15|1407.94|1390.84|1408.29|1391.19|1407.94|1390.84|13
1650325180000|2022-04-18 23:39:40|1407.93|1390.83|1408.07|1390.97|1408.1|1391|1407.68|1390.58|17
1650325190000|2022-04-18 23:39:50|1408.06|1390.96|1407.83|1390.73|1408.11|1391.01|1407.83|1390.73|12
1650325200000|2022-04-18 23:40:00|1408.05|1390.95|1408.14|1391.04|1408.14|1391.04|1408.05|1390.95|4
1650325210000|2022-04-18 23:40:10|1408.13|1391.03|1408.1|1391|1408.18|1391.08|1408.1|1391|6
1650325220000|2022-04-18 23:40:20|1408.11|1391.01|1408.18|1391.08|1408.18|1391.08|1408.1|1391|7
1650325230000|2022-04-18 23:40:30|1408.17|1391.07|1408.18|1391.08|1408.18|1391.08|1408.16|1391.06|3
1650325240000|2022-04-18 23:40:40|1408.16|1391.06|1408.23|1391.13|1408.23|1391.13|1408.15|1391.05|7
1650325250000|2022-04-18 23:40:50|1408.16|1391.06|1408.09|1390.99|1408.19|1391.09|1408.08|1390.98|9
1650325260000|2022-04-18 23:41:00|1408.11|1391.01|1408.15|1391.05|1408.35|1391.25|1408.08|1390.98|16
1650325270000|2022-04-18 23:41:10|1408.14|1391.04|1408.11|1391.01|1408.19|1391.09|1408.11|1391.01|7
1650325280000|2022-04-18 23:41:20|1408.17|1391.07|1408.12|1391.02|1408.18|1391.08|1408.1|1391|12
1650325290000|2022-04-18 23:41:30|1408.15|1391.05|1408.32|1391.22|1408.37|1391.27|1408.11|1391.01|11
1650325300000|2022-04-18 23:41:40|1408.31|1391.21|1408.15|1391.05|1408.35|1391.25|1408.06|1390.96|9
1650325310000|2022-04-18 23:41:50|1408.11|1391.01|1408.23|1391.13|1408.23|1391.13|1408.06|1390.96|14
1650325320000|2022-04-18 23:42:00|1408.21|1391.11|1408.26|1391.16|1408.26|1391.16|1408.09|1390.99|17
1650325330000|2022-04-18 23:42:10|1408.25|1391.15|1408.25|1391.15|1408.27|1391.17|1408.23|1391.13|6
1650325340000|2022-04-18 23:42:20|1408.26|1391.16|1408.28|1391.18|1408.28|1391.18|1408.23|1391.13|11
1650325350000|2022-04-18 23:42:30|1408.26|1391.16|1409.05|1391.95|1409.07|1391.97|1408.25|1391.15|17
1650325360000|2022-04-18 23:42:40|1409.07|1391.97|1409.1|1392|1409.21|1392.11|1409.01|1391.91|13
1650325370000|2022-04-18 23:42:50|1409.11|1392.01|1409.17|1392.07|1409.18|1392.08|1409.05|1391.95|7
1650325380000|2022-04-18 23:43:00|1409.19|1392.09|1409.22|1392.12|1409.22|1392.12|1409.16|1392.06|5
1650325390000|2022-04-18 23:43:10|1409.08|1391.98|1408.95|1391.85|1409.08|1391.98|1408.9|1391.8|8
1650325400000|2022-04-18 23:43:20|1408.97|1391.87|1409.38|1392.28|1409.38|1392.28|1408.96|1391.86|8
1650325410000|2022-04-18 23:43:30|1409.39|1392.29|1409.37|1392.27|1409.42|1392.32|1409.36|1392.26|12
1650325420000|2022-04-18 23:43:40|1409.39|1392.29|1409.68|1392.58|1409.74|1392.64|1409.22|1392.12|14
1650325430000|2022-04-18 23:43:50|1409.31|1392.21|1409.55|1392.45|1409.56|1392.46|1409.2|1392.1|9
1650325440000|2022-04-18 23:44:00|1409.4|1392.3|1409.29|1392.19|1409.4|1392.3|1409.29|1392.19|3
1650325450000|2022-04-18 23:44:10|1409.48|1392.38|1409.09|1391.99|1409.48|1392.38|1409.08|1391.98|9
1650325460000|2022-04-18 23:44:20|1409.13|1392.03|1409.2|1392.1|1409.21|1392.11|1409.13|1392.03|5
1650325470000|2022-04-18 23:44:30|1409.19|1392.09|1409.21|1392.11|1409.24|1392.14|1409.18|1392.08|12
1650325480000|2022-04-18 23:44:40|1409.2|1392.1|1409.18|1392.08|1409.24|1392.14|1409.18|1392.08|8
1650325490000|2022-04-18 23:44:50|1409.19|1392.09|1409.19|1392.09|1409.21|1392.11|1409.18|1392.08|11
1650325500000|2022-04-18 23:45:00|1409.21|1392.11|1409.77|1392.67|1409.77|1392.67|1409.1|1392|17
1650325510000|2022-04-18 23:45:10|1409.79|1392.69|1410.58|1393.48|1410.58|1393.48|1409.79|1392.69|10
1650325520000|2022-04-18 23:45:20|1410.64|1393.54|1410.87|1393.77|1411.62|1394.52|1410.64|1393.54|23
1650325530000|2022-04-18 23:45:30|1410.88|1393.78|1411.1|1394|1411.1|1394|1410.88|1393.78|4
1650325540000|2022-04-18 23:45:40|1411.29|1394.19|1411.28|1394.18|1411.29|1394.19|1410.91|1393.81|5
1650325560000|2022-04-18 23:46:00|1411.07|1393.97|1411.1|1394|1411.1|1394|1411.07|1393.97|2
1650325570000|2022-04-18 23:46:10|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1
1650325580000|2022-04-18 23:46:20|1411.03|1393.93|1411.03|1393.93|1411.1|1394|1411.01|1393.91|9
1650325590000|2022-04-18 23:46:30|1411.04|1393.94|1410.91|1393.81|1411.04|1393.94|1410.88|1393.78|9
1650325600000|2022-04-18 23:46:40|1411|1393.9|1410.98|1393.88|1411.03|1393.93|1410.98|1393.88|4
1650325610000|2022-04-18 23:46:50|1411|1393.9|1411|1393.9|1411.03|1393.93|1411|1393.9|3
1650325620000|2022-04-18 23:47:00|1411.02|1393.92|1411.49|1394.39|1411.49|1394.39|1410.9|1393.8|9
1650325640000|2022-04-18 23:47:20|1411.54|1394.44|1411.56|1394.46|1411.63|1394.53|1411.54|1394.44|7
1650325650000|2022-04-18 23:47:30|1411.53|1394.43|1411.14|1394.04|1411.53|1394.43|1411.14|1394.04|3
1650325660000|2022-04-18 23:47:40|1411.04|1393.94|1411.14|1394.04|1411.14|1394.04|1411.04|1393.94|6
1650325670000|2022-04-18 23:47:50|1411.25|1394.15|1411.79|1394.69|1411.79|1394.69|1411.25|1394.15|6
1650325680000|2022-04-18 23:48:00|1412.01|1394.91|1411.88|1394.78|1412.01|1394.91|1411.87|1394.77|3
1650325700000|2022-04-18 23:48:20|1411.87|1394.77|1411.96|1394.86|1411.96|1394.86|1411.87|1394.77|2
1650325710000|2022-04-18 23:48:30|1412.01|1394.91|1413.63|1396.53|1413.63|1396.53|1412.01|1394.91|12
1650325720000|2022-04-18 23:48:40|1413.55|1396.45|1413.57|1396.47|1413.57|1396.47|1413.55|1396.45|2
1650325730000|2022-04-18 23:48:50|1413.55|1396.45|1413.55|1396.45|1413.55|1396.45|1413.55|1396.45|1
1650325740000|2022-04-18 23:49:00|1413.59|1396.49|1413.64|1396.54|1413.73|1396.63|1413.59|1396.49|9
1650325750000|2022-04-18 23:49:10|1413.65|1396.55|1413.71|1396.61|1413.71|1396.61|1413.64|1396.54|4
1650325760000|2022-04-18 23:49:20|1413.69|1396.59|1413.69|1396.59|1413.73|1396.63|1413.68|1396.58|4
1650325770000|2022-04-18 23:49:30|1413.63|1396.53|1414.11|1397.01|1414.11|1397.01|1413.63|1396.53|2
1650325780000|2022-04-18 23:49:40|1414.02|1396.92|1413.46|1396.36|1414.08|1396.98|1413.3|1396.2|12
1650325790000|2022-04-18 23:49:50|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1
1650325800000|2022-04-18 23:50:00|1413.49|1396.39|1413.35|1396.25|1413.49|1396.39|1413.19|1396.09|11
1650325810000|2022-04-18 23:50:10|1413.34|1396.24|1413.31|1396.21|1413.43|1396.33|1413.26|1396.16|6
1650325820000|2022-04-18 23:50:20|1413.46|1396.36|1413.32|1396.22|1413.46|1396.36|1413.19|1396.09|6
1650325830000|2022-04-18 23:50:30|1413.34|1396.24|1413.4|1396.3|1413.4|1396.3|1413.32|1396.22|5
1650325840000|2022-04-18 23:50:40|1413.38|1396.28|1413.22|1396.12|1413.44|1396.34|1413.2|1396.1|9
1650325850000|2022-04-18 23:50:50|1413.2|1396.1|1413.22|1396.12|1413.22|1396.12|1413.2|1396.1|4
1650325860000|2022-04-18 23:51:00|1413.23|1396.13|1413.18|1396.08|1413.23|1396.13|1413.18|1396.08|3
1650325870000|2022-04-18 23:51:10|1413.19|1396.09|1413.17|1396.07|1413.19|1396.09|1413.17|1396.07|3
1650325880000|2022-04-18 23:51:20|1413.18|1396.08|1413.09|1395.99|1413.18|1396.08|1413.09|1395.99|2
1650325890000|2022-04-18 23:51:30|1413.08|1395.98|1413.07|1395.97|1413.18|1396.08|1413.07|1395.97|6
1650325900000|2022-04-18 23:51:40|1413.09|1395.99|1413.24|1396.14|1413.34|1396.24|1413.09|1395.99|10
1650325910000|2022-04-18 23:51:50|1413.29|1396.19|1413.27|1396.17|1413.61|1396.51|1413.09|1395.99|20
1650325920000|2022-04-18 23:52:00|1413.26|1396.16|1413.21|1396.11|1413.43|1396.33|1413.21|1396.11|15
1650325930000|2022-04-18 23:52:10|1413.22|1396.12|1413.23|1396.13|1413.26|1396.16|1413.19|1396.09|7
1650325940000|2022-04-18 23:52:20|1412.98|1395.88|1413.1|1396|1413.1|1396|1412.98|1395.88|10
1650325950000|2022-04-18 23:52:30|1413.08|1395.98|1413.12|1396.02|1413.12|1396.02|1413.08|1395.98|2
1650325960000|2022-04-18 23:52:40|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1413.11|1396.01|1
1650325970000|2022-04-18 23:52:50|1413.1|1396|1413.14|1396.04|1413.18|1396.08|1412.97|1395.87|7
1650325980000|2022-04-18 23:53:00|1413.13|1396.03|1413.25|1396.15|1413.27|1396.17|1413.05|1395.95|7
1650325990000|2022-04-18 23:53:10|1413.37|1396.27|1413.29|1396.19|1413.84|1396.74|1413.25|1396.15|20
1650326000000|2022-04-18 23:53:20|1413.28|1396.18|1412.46|1395.36|1413.31|1396.21|1412.46|1395.36|23
1650326010000|2022-04-18 23:53:30|1412.45|1395.35|1412.26|1395.16|1412.48|1395.38|1412.26|1395.16|11
1650326020000|2022-04-18 23:53:40|1412.32|1395.22|1413.05|1395.95|1413.18|1396.08|1412.32|1395.22|13
1650326030000|2022-04-18 23:53:50|1413.07|1395.97|1414.02|1396.92|1414.02|1396.92|1413.07|1395.97|8
1650326040000|2022-04-18 23:54:00|1414.06|1396.96|1414.07|1396.97|1414.07|1396.97|1414.06|1396.96|2
1650326050000|2022-04-18 23:54:10|1414.06|1396.96|1414.05|1396.95|1414.06|1396.96|1414.05|1396.95|2
1650326060000|2022-04-18 23:54:20|1414.01|1396.91|1413.97|1396.87|1414.01|1396.91|1413.97|1396.87|6
1650326070000|2022-04-18 23:54:30|1414.02|1396.92|1413.98|1396.88|1414.02|1396.92|1413.98|1396.88|2
1650326080000|2022-04-18 23:54:40|1413.97|1396.87|1413.25|1396.15|1413.98|1396.88|1413.25|1396.15|14
1650326090000|2022-04-18 23:54:50|1413.24|1396.14|1412.98|1395.88|1413.24|1396.14|1412.98|1395.88|12
1650326100000|2022-04-18 23:55:00|1412.99|1395.89|1413.02|1395.92|1413.02|1395.92|1412.99|1395.89|3
1650326110000|2022-04-18 23:55:10|1413.11|1396.01|1413.11|1396.01|1413.14|1396.04|1413.08|1395.98|9
1650326120000|2022-04-18 23:55:20|1413.2|1396.1|1413.26|1396.16|1413.28|1396.18|1413.19|1396.09|8
1650326130000|2022-04-18 23:55:30|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1
1650326140000|2022-04-18 23:55:40|1413.19|1396.09|1413.25|1396.15|1413.25|1396.15|1413.19|1396.09|3
1650326150000|2022-04-18 23:55:50|1413.24|1396.14|1413.27|1396.17|1413.36|1396.26|1413.22|1396.12|5
1650326160000|2022-04-18 23:56:00|1413.34|1396.24|1413.35|1396.25|1413.35|1396.25|1413.34|1396.24|2
1650326170000|2022-04-18 23:56:10|1413.37|1396.27|1413.95|1396.85|1413.95|1396.85|1413.37|1396.27|14
1650326180000|2022-04-18 23:56:20|1414.01|1396.91|1414.01|1396.91|1414.01|1396.91|1414.01|1396.91|1
1650326190000|2022-04-18 23:56:30|1414.13|1397.03|1414.07|1396.97|1414.24|1397.14|1414.07|1396.97|6
1650326200000|2022-04-18 23:56:40|1414.22|1397.12|1413.77|1396.67|1414.22|1397.12|1413.48|1396.38|9
1650326210000|2022-04-18 23:56:50|1413.81|1396.71|1413.53|1396.43|1413.81|1396.71|1413.36|1396.26|7
1650326220000|2022-04-18 23:57:00|1413.45|1396.35|1413.45|1396.35|1413.45|1396.35|1413.45|1396.35|1
1650326230000|2022-04-18 23:57:10|1413.44|1396.34|1413.44|1396.34|1413.44|1396.34|1413.44|1396.34|1
1650326240000|2022-04-18 23:57:20|1413.43|1396.33|1413.11|1396.01|1413.43|1396.33|1413.11|1396.01|14
1650326250000|2022-04-18 23:57:30|1413.14|1396.04|1413.16|1396.06|1413.17|1396.07|1413.13|1396.03|5
1650326260000|2022-04-18 23:57:40|1413.15|1396.05|1413.17|1396.07|1413.17|1396.07|1413.14|1396.04|6
1650326270000|2022-04-18 23:57:50|1413.18|1396.08|1413.24|1396.14|1413.27|1396.17|1413.17|1396.07|4
1650326280000|2022-04-18 23:58:00|1413.23|1396.13|1413.22|1396.12|1413.23|1396.13|1413.18|1396.08|7
1650326290000|2022-04-18 23:58:10|1413.24|1396.14|1413.12|1396.02|1413.24|1396.14|1413.09|1395.99|16
1650326300000|2022-04-18 23:58:20|1413.11|1396.01|1413.06|1395.96|1413.11|1396.01|1413.04|1395.94|5
1650326310000|2022-04-18 23:58:30|1413.09|1395.99|1413.12|1396.02|1413.12|1396.02|1413.08|1395.98|3
1650326320000|2022-04-18 23:58:40|1413.22|1396.12|1413.24|1396.14|1413.25|1396.15|1413.2|1396.1|9
1650326330000|2022-04-18 23:58:50|1413.25|1396.15|1413.97|1396.87|1413.97|1396.87|1413.16|1396.06|15
1650326340000|2022-04-18 23:59:00|1413.99|1396.89|1414.15|1397.05|1414.15|1397.05|1413.99|1396.89|8
1650326350000|2022-04-18 23:59:10|1414.06|1396.96|1414.06|1396.96|1414.08|1396.98|1414.05|1396.95|4
1650326360000|2022-04-18 23:59:20|1414.05|1396.95|1413.96|1396.86|1414.06|1396.96|1413.96|1396.86|4
1650326370000|2022-04-18 23:59:30|1413.89|1396.79|1413.91|1396.81|1413.93|1396.83|1413.89|1396.79|4
1650326380000|2022-04-18 23:59:40|1413.94|1396.84|1413.93|1396.83|1413.97|1396.87|1413.92|1396.82|6
1650326390000|2022-04-18 23:59:50|1414.06|1396.96|1414.14|1397.04|1414.19|1397.09|1414.06|1396.96|11
1650326400000|2022-04-19 00:00:00|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1
1650326410000|2022-04-19 00:00:10|1414.32|1397.22|1414.32|1397.22|1414.32|1397.22|1414.32|1397.22|1
1650326420000|2022-04-19 00:00:20|1414.21|1397.11|1415.05|1397.95|1415.08|1397.98|1414.21|1397.11|12
1650326430000|2022-04-19 00:00:30|1414.92|1397.82|1414.87|1397.77|1415.06|1397.96|1414.87|1397.77|7
1650326440000|2022-04-19 00:00:40|1414.68|1397.58|1415.93|1398.83|1415.93|1398.83|1414.68|1397.58|20
1650326450000|2022-04-19 00:00:50|1415.95|1398.85|1415.8|1398.7|1415.95|1398.85|1415.8|1398.7|9
1650326460000|2022-04-19 00:01:00|1415.82|1398.72|1415.76|1398.66|1415.89|1398.79|1415.74|1398.64|7
1650326470000|2022-04-19 00:01:10|1415.78|1398.68|1415.9|1398.8|1415.93|1398.83|1415.78|1398.68|6
1650326480000|2022-04-19 00:01:20|1416.07|1398.97|1415.99|1398.89|1416.07|1398.97|1415.99|1398.89|2
1650326490000|2022-04-19 00:01:30|1415.95|1398.85|1415.99|1398.89|1416.04|1398.94|1415.95|1398.85|6
1650326500000|2022-04-19 00:01:40|1415.94|1398.84|1416.02|1398.92|1416.03|1398.93|1415.94|1398.84|6
1650326510000|2022-04-19 00:01:50|1415.99|1398.89|1415.07|1397.97|1415.99|1398.89|1415.07|1397.97|7
1650326520000|2022-04-19 00:02:00|1414.94|1397.84|1415.03|1397.93|1415.04|1397.94|1414.8|1397.7|11
1650326530000|2022-04-19 00:02:10|1415.05|1397.95|1414.64|1397.54|1415.11|1398.01|1414.64|1397.54|6
1650326540000|2022-04-19 00:02:20|1414.71|1397.61|1415.08|1397.98|1415.08|1397.98|1414.7|1397.6|8
1650326550000|2022-04-19 00:02:30|1415.1|1398|1415.04|1397.94|1415.13|1398.03|1415.04|1397.94|3
1650326560000|2022-04-19 00:02:40|1414.98|1397.88|1414.6|1397.5|1415.04|1397.94|1414.6|1397.5|5
1650326570000|2022-04-19 00:02:50|1414.67|1397.57|1414.76|1397.66|1415|1397.9|1414.67|1397.57|6
1650326580000|2022-04-19 00:03:00|1414.75|1397.65|1415.91|1398.81|1415.91|1398.81|1414.75|1397.65|17
1650326590000|2022-04-19 00:03:10|1415.89|1398.79|1418.04|1400.94|1418.86|1401.76|1415.89|1398.79|33
1650326600000|2022-04-19 00:03:20|1418.05|1400.95|1418.08|1400.98|1418.17|1401.07|1418.05|1400.95|12
1650326610000|2022-04-19 00:03:30|1417.99|1400.89|1417.68|1400.58|1418.03|1400.93|1417.18|1400.08|32
1650326620000|2022-04-19 00:03:40|1417.67|1400.57|1417.68|1400.58|1417.99|1400.89|1417.49|1400.39|14
1650326630000|2022-04-19 00:03:50|1417.51|1400.41|1417.45|1400.35|1417.53|1400.43|1417.37|1400.27|8
1650326640000|2022-04-19 00:04:00|1417.46|1400.36|1417.01|1399.91|1417.49|1400.39|1416.9|1399.8|8
1650326650000|2022-04-19 00:04:10|1417.04|1399.94|1416.66|1399.56|1417.04|1399.94|1416.55|1399.45|8
1650326660000|2022-04-19 00:04:20|1416.7|1399.6|1416.71|1399.61|1416.71|1399.61|1416.7|1399.6|4
1650326670000|2022-04-19 00:04:30|1416.7|1399.6|1415.22|1398.12|1416.7|1399.6|1415.22|1398.12|9
1650326680000|2022-04-19 00:04:40|1415.34|1398.24|1414.9|1397.8|1415.52|1398.42|1414.9|1397.8|16
1650326690000|2022-04-19 00:04:50|1414.85|1397.75|1414.74|1397.64|1414.85|1397.75|1414.74|1397.64|2
1650326700000|2022-04-19 00:05:00|1414.82|1397.72|1414.82|1397.72|1414.82|1397.72|1414.82|1397.72|1
1650326710000|2022-04-19 00:05:10|1415.01|1397.91|1415.01|1397.91|1415.01|1397.91|1415.01|1397.91|1
1650326740000|2022-04-19 00:05:40|1414.85|1397.75|1414.85|1397.75|1414.85|1397.75|1414.85|1397.75|1
1650326750000|2022-04-19 00:05:50|1414.89|1397.79|1414.9|1397.8|1414.9|1397.8|1414.89|1397.79|2
1650326760000|2022-04-19 00:06:00|1414.92|1397.82|1415.05|1397.95|1415.05|1397.95|1414.77|1397.67|4
1650326770000|2022-04-19 00:06:10|1415.08|1397.98|1415.19|1398.09|1415.24|1398.14|1415.06|1397.96|11
1650326780000|2022-04-19 00:06:20|1415.24|1398.14|1415.69|1398.59|1415.69|1398.59|1415.18|1398.08|19
1650326790000|2022-04-19 00:06:30|1415.68|1398.58|1416.01|1398.91|1416.01|1398.91|1415.68|1398.58|8
1650326800000|2022-04-19 00:06:40|1415.96|1398.86|1415.96|1398.86|1416|1398.9|1415.96|1398.86|6
1650326820000|2022-04-19 00:07:00|1416.09|1398.99|1416.46|1399.36|1416.46|1399.36|1416.08|1398.98|7
1650326830000|2022-04-19 00:07:10|1416.43|1399.33|1416.98|1399.88|1416.98|1399.88|1416.25|1399.15|12
1650326840000|2022-04-19 00:07:20|1416.97|1399.87|1417.05|1399.95|1417.15|1400.05|1416.97|1399.87|6
1650326850000|2022-04-19 00:07:30|1417.03|1399.93|1417.22|1400.12|1417.22|1400.12|1417|1399.9|4
1650326860000|2022-04-19 00:07:40|1417.16|1400.06|1417.38|1400.28|1417.55|1400.45|1417.03|1399.93|18
1650326870000|2022-04-19 00:07:50|1417.2|1400.1|1417.4|1400.3|1417.4|1400.3|1417.2|1400.1|2
1650326880000|2022-04-19 00:08:00|1417.33|1400.23|1417.33|1400.23|1417.33|1400.23|1417.33|1400.23|1
1650326890000|2022-04-19 00:08:10|1417.66|1400.56|1418.11|1401.01|1418.11|1401.01|1417.66|1400.56|11
1650326900000|2022-04-19 00:08:20|1418.12|1401.02|1418.18|1401.08|1418.18|1401.08|1418.09|1400.99|7
1650326910000|2022-04-19 00:08:30|1418.15|1401.05|1418.91|1401.81|1418.91|1401.81|1418.1|1401|15
1650326920000|2022-04-19 00:08:40|1418.88|1401.78|1420.85|1403.75|1420.85|1403.75|1418.88|1401.78|21
1650326930000|2022-04-19 00:08:50|1420.91|1403.81|1420.29|1403.19|1421.11|1404.01|1420.06|1402.96|26
1650326940000|2022-04-19 00:09:00|1420.35|1403.25|1420.51|1403.41|1420.51|1403.41|1420.12|1403.02|9
1650326950000|2022-04-19 00:09:10|1420.47|1403.37|1420.46|1403.36|1420.49|1403.39|1420.46|1403.36|3
1650326960000|2022-04-19 00:09:20|1420.52|1403.42|1420.32|1403.22|1420.52|1403.42|1419.94|1402.84|12
1650326980000|2022-04-19 00:09:40|1420.15|1403.05|1420.55|1403.45|1420.55|1403.45|1420.15|1403.05|6
1650326990000|2022-04-19 00:09:50|1420.3|1403.2|1420.55|1403.45|1420.74|1403.64|1420.3|1403.2|4
1650327000000|2022-04-19 00:10:00|1420.56|1403.46|1419.83|1402.73|1420.56|1403.46|1419.66|1402.56|11
1650327010000|2022-04-19 00:10:10|1419.74|1402.64|1419.29|1402.19|1419.74|1402.64|1419.28|1402.18|12
1650327020000|2022-04-19 00:10:20|1419.27|1402.17|1419.05|1401.95|1419.3|1402.2|1419.05|1401.95|19
1650327030000|2022-04-19 00:10:30|1419.14|1402.04|1418.5|1401.4|1419.14|1402.04|1418.5|1401.4|14
1650327040000|2022-04-19 00:10:40|1418.62|1401.52|1418.51|1401.41|1419.03|1401.93|1418.51|1401.41|11
1650327050000|2022-04-19 00:10:50|1418.29|1401.19|1418.32|1401.22|1418.57|1401.47|1418.29|1401.19|11
1650327060000|2022-04-19 00:11:00|1418.4|1401.3|1418.42|1401.32|1418.67|1401.57|1418.37|1401.27|15
1650327070000|2022-04-19 00:11:10|1418.44|1401.34|1418.31|1401.21|1418.44|1401.34|1418.28|1401.18|7
1650327080000|2022-04-19 00:11:20|1418.2|1401.1|1416.49|1399.39|1418.26|1401.16|1416.49|1399.39|18
1650327090000|2022-04-19 00:11:30|1416.47|1399.37|1417.15|1400.05|1417.15|1400.05|1416.46|1399.36|7
1650327100000|2022-04-19 00:11:40|1417.12|1400.02|1417.13|1400.03|1417.13|1400.03|1417.11|1400.01|3
1650327110000|2022-04-19 00:11:50|1417.19|1400.09|1417.2|1400.1|1417.2|1400.1|1417.19|1400.09|2
1650327120000|2022-04-19 00:12:00|1417.41|1400.31|1417.19|1400.09|1417.41|1400.31|1417.05|1399.95|4
1650327130000|2022-04-19 00:12:10|1417.18|1400.08|1417.01|1399.91|1417.18|1400.08|1417.01|1399.91|5
1650327140000|2022-04-19 00:12:20|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1
1650327150000|2022-04-19 00:12:30|1417.13|1400.03|1417.15|1400.05|1417.2|1400.1|1417.05|1399.95|9
1650327160000|2022-04-19 00:12:40|1417.19|1400.09|1417.69|1400.59|1417.69|1400.59|1417.12|1400.02|3
1650327170000|2022-04-19 00:12:50|1417.86|1400.76|1418.1|1401|1418.1|1401|1417.86|1400.76|13
1650327180000|2022-04-19 00:13:00|1418.55|1401.45|1418.42|1401.32|1418.55|1401.45|1417.84|1400.74|6
1650327190000|2022-04-19 00:13:10|1418.46|1401.36|1419.89|1402.79|1420.55|1403.45|1418.12|1401.02|14
1650327200000|2022-04-19 00:13:20|1420.08|1402.98|1420.54|1403.44|1420.54|1403.44|1419.89|1402.79|13
1650327210000|2022-04-19 00:13:30|1420.46|1403.36|1421.43|1404.33|1421.43|1404.33|1420.46|1403.36|10
1650327220000|2022-04-19 00:13:40|1421.92|1404.82|1424.28|1407.18|1424.29|1407.19|1421.86|1404.76|27
1650327230000|2022-04-19 00:13:50|1424.27|1407.17|1424.39|1407.29|1424.93|1407.83|1423.31|1406.21|27
1650327240000|2022-04-19 00:14:00|1424.35|1407.25|1424.62|1407.52|1425.04|1407.94|1424.35|1407.25|14
1650327250000|2022-04-19 00:14:10|1424.5|1407.4|1424.41|1407.31|1424.78|1407.68|1424.38|1407.28|16
1650327260000|2022-04-19 00:14:20|1424.44|1407.34|1423.99|1406.89|1424.44|1407.34|1423.94|1406.84|14
1650327270000|2022-04-19 00:14:30|1423.97|1406.87|1423.95|1406.85|1424.02|1406.92|1423.87|1406.77|16
1650327280000|2022-04-19 00:14:40|1424.01|1406.91|1423.94|1406.84|1424.07|1406.97|1423.5|1406.4|20
1650327290000|2022-04-19 00:14:50|1423.92|1406.82|1424.47|1407.37|1424.47|1407.37|1423.92|1406.82|14
1650327300000|2022-04-19 00:15:00|1424.42|1407.32|1424.07|1406.97|1424.84|1407.74|1423.87|1406.77|20
1650327310000|2022-04-19 00:15:10|1424|1406.9|1423.51|1406.41|1424|1406.9|1423.16|1406.06|17
1650327320000|2022-04-19 00:15:20|1423.49|1406.39|1423.26|1406.16|1424.22|1407.12|1423.26|1406.16|22
1650327330000|2022-04-19 00:15:30|1423.81|1406.71|1423.88|1406.78|1424.09|1406.99|1423.81|1406.71|12
1650327340000|2022-04-19 00:15:40|1423.38|1406.28|1423.37|1406.27|1423.38|1406.28|1423.37|1406.27|2
1650327350000|2022-04-19 00:15:50|1423.38|1406.28|1423.16|1406.06|1423.38|1406.28|1423.16|1406.06|4
1650327360000|2022-04-19 00:16:00|1423.23|1406.13|1423.15|1406.05|1423.23|1406.13|1423.1|1406|11
1650327370000|2022-04-19 00:16:10|1423.12|1406.02|1423.15|1406.05|1423.15|1406.05|1423.12|1406.02|4
1650327380000|2022-04-19 00:16:20|1423.22|1406.12|1423.27|1406.17|1423.34|1406.24|1423.22|1406.12|13
1650327390000|2022-04-19 00:16:30|1423.25|1406.15|1423.8|1406.7|1423.94|1406.84|1423.25|1406.15|15
1650327400000|2022-04-19 00:16:40|1423.83|1406.73|1423.9|1406.8|1423.94|1406.84|1423.73|1406.63|15
1650327410000|2022-04-19 00:16:50|1423.89|1406.79|1423.37|1406.27|1423.89|1406.79|1423.36|1406.26|16
1650327420000|2022-04-19 00:17:00|1423.36|1406.26|1423.2|1406.1|1423.37|1406.27|1423.2|1406.1|15
1650327430000|2022-04-19 00:17:10|1423.29|1406.19|1423.22|1406.12|1423.37|1406.27|1423.19|1406.09|11
1650327440000|2022-04-19 00:17:20|1423.19|1406.09|1423.3|1406.2|1423.3|1406.2|1423.12|1406.02|20
1650327450000|2022-04-19 00:17:30|1423.26|1406.16|1423.24|1406.14|1423.28|1406.18|1423.21|1406.11|16
1650327460000|2022-04-19 00:17:40|1423.21|1406.11|1423.14|1406.04|1423.31|1406.21|1423.14|1406.04|11
1650327470000|2022-04-19 00:17:50|1423.21|1406.11|1423.17|1406.07|1423.22|1406.12|1423.13|1406.03|12
1650327480000|2022-04-19 00:18:00|1423.22|1406.12|1422.68|1405.58|1423.46|1406.36|1422.64|1405.54|16
1650327490000|2022-04-19 00:18:10|1422.67|1405.57|1421.66|1404.56|1422.73|1405.63|1421.66|1404.56|15
1650327500000|2022-04-19 00:18:20|1421.67|1404.57|1421.36|1404.26|1421.75|1404.65|1421.28|1404.18|19
1650327510000|2022-04-19 00:18:30|1421.33|1404.23|1421.56|1404.46|1421.59|1404.49|1421.28|1404.18|16
1650327520000|2022-04-19 00:18:40|1421.54|1404.44|1421.34|1404.24|1421.58|1404.48|1421.2|1404.1|24
1650327530000|2022-04-19 00:18:50|1421.27|1404.17|1421.74|1404.64|1421.74|1404.64|1421.26|1404.16|20
1650327540000|2022-04-19 00:19:00|1421.39|1404.29|1420.68|1403.58|1421.39|1404.29|1420.68|1403.58|16
1650327550000|2022-04-19 00:19:10|1420.67|1403.57|1420.41|1403.31|1420.68|1403.58|1420.31|1403.21|14
1650327560000|2022-04-19 00:19:20|1420.4|1403.3|1420.23|1403.13|1420.52|1403.42|1420.23|1403.13|8
1650327570000|2022-04-19 00:19:30|1420.24|1403.14|1420.25|1403.15|1420.26|1403.16|1420.23|1403.13|5
1650327580000|2022-04-19 00:19:40|1420.27|1403.17|1420.66|1403.56|1420.7|1403.6|1420.06|1402.96|8
1650327590000|2022-04-19 00:19:50|1420.7|1403.6|1420.35|1403.25|1420.7|1403.6|1420.28|1403.18|13
1650327600000|2022-04-19 00:20:00|1420.32|1403.22|1420.41|1403.31|1420.42|1403.32|1420.25|1403.15|15
1650327610000|2022-04-19 00:20:10|1420.4|1403.3|1420.47|1403.37|1420.52|1403.42|1420.24|1403.14|12
1650327620000|2022-04-19 00:20:20|1420.33|1403.23|1419.65|1402.55|1420.46|1403.36|1419.56|1402.46|15
1650327630000|2022-04-19 00:20:30|1419.74|1402.64|1419.88|1402.78|1419.88|1402.78|1419.31|1402.21|7
1650327640000|2022-04-19 00:20:40|1419.94|1402.84|1419.97|1402.87|1420.06|1402.96|1419.94|1402.84|8
1650327650000|2022-04-19 00:20:50|1419.96|1402.86|1420.02|1402.92|1420.06|1402.96|1419.96|1402.86|8
1650327660000|2022-04-19 00:21:00|1419.99|1402.89|1419.98|1402.88|1420.05|1402.95|1419.98|1402.88|10
1650327670000|2022-04-19 00:21:10|1419.99|1402.89|1420.02|1402.92|1420.04|1402.94|1419.99|1402.89|10
1650327680000|2022-04-19 00:21:20|1420.01|1402.91|1420.55|1403.45|1420.55|1403.45|1420|1402.9|8
1650327690000|2022-04-19 00:21:30|1420.68|1403.58|1420.91|1403.81|1421.08|1403.98|1420.51|1403.41|10
1650327700000|2022-04-19 00:21:40|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1
1650327710000|2022-04-19 00:21:50|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1
1650327720000|2022-04-19 00:22:00|1421.05|1403.95|1421.05|1403.95|1421.06|1403.96|1421.03|1403.93|8
1650327730000|2022-04-19 00:22:10|1421|1403.9|1421.01|1403.91|1421.01|1403.91|1421|1403.9|2
1650327740000|2022-04-19 00:22:20|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1
1650327750000|2022-04-19 00:22:30|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1
1650327760000|2022-04-19 00:22:40|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1
1650327770000|2022-04-19 00:22:50|1421.16|1404.06|1421.12|1404.02|1421.16|1404.06|1421.12|1404.02|2
1650327790000|2022-04-19 00:23:10|1421.06|1403.96|1420.66|1403.56|1421.15|1404.05|1420.37|1403.27|28
1650327800000|2022-04-19 00:23:20|1420.68|1403.58|1420.32|1403.22|1420.68|1403.58|1420.11|1403.01|12
1650327810000|2022-04-19 00:23:30|1420.3|1403.2|1420.41|1403.31|1420.41|1403.31|1420.3|1403.2|3
1650327820000|2022-04-19 00:23:40|1420.39|1403.29|1420.03|1402.93|1420.47|1403.37|1420.03|1402.93|12
1650327830000|2022-04-19 00:23:50|1420.02|1402.92|1419.48|1402.38|1420.04|1402.94|1419.48|1402.38|9
1650327840000|2022-04-19 00:24:00|1419.47|1402.37|1419.12|1402.02|1419.48|1402.38|1419.12|1402.02|12
1650327850000|2022-04-19 00:24:10|1419.11|1402.01|1419.12|1402.02|1419.22|1402.12|1419.11|1402.01|15
1650327860000|2022-04-19 00:24:20|1419.34|1402.24|1419.11|1402.01|1419.34|1402.24|1419.09|1401.99|14
1650327870000|2022-04-19 00:24:30|1419.16|1402.06|1419.96|1402.86|1420|1402.9|1419.16|1402.06|13
1650327880000|2022-04-19 00:24:40|1419.86|1402.76|1419.9|1402.8|1419.99|1402.89|1419.86|1402.76|8
1650327890000|2022-04-19 00:24:50|1419.88|1402.78|1419.27|1402.17|1419.88|1402.78|1419.14|1402.04|11
1650327900000|2022-04-19 00:25:00|1419.24|1402.14|1419.93|1402.83|1419.95|1402.85|1419.19|1402.09|18
1650327910000|2022-04-19 00:25:10|1419.95|1402.85|1419.96|1402.86|1419.98|1402.88|1419.95|1402.85|4
1650327920000|2022-04-19 00:25:20|1420.16|1403.06|1419.99|1402.89|1420.17|1403.07|1419.99|1402.89|6
1650327930000|2022-04-19 00:25:30|1419.98|1402.88|1420.17|1403.07|1420.17|1403.07|1419.98|1402.88|6
1650327940000|2022-04-19 00:25:40|1420.02|1402.92|1420.16|1403.06|1420.2|1403.1|1420.02|1402.92|4
1650327950000|2022-04-19 00:25:50|1420.25|1403.15|1420.02|1402.92|1420.25|1403.15|1420.02|1402.92|7
1650327960000|2022-04-19 00:26:00|1420.05|1402.95|1420.24|1403.14|1420.24|1403.14|1420.05|1402.95|9
1650327970000|2022-04-19 00:26:10|1420.22|1403.12|1420.08|1402.98|1420.34|1403.24|1419.99|1402.89|8
1650327980000|2022-04-19 00:26:20|1420.06|1402.96|1420.04|1402.94|1420.08|1402.98|1419.99|1402.89|8
1650327990000|2022-04-19 00:26:30|1420.01|1402.91|1420.04|1402.94|1420.04|1402.94|1419.99|1402.89|3
1650328000000|2022-04-19 00:26:40|1420.06|1402.96|1420.06|1402.96|1420.13|1403.03|1419.99|1402.89|13
1650328010000|2022-04-19 00:26:50|1420.03|1402.93|1420.37|1403.27|1420.42|1403.32|1420.03|1402.93|11
1650328020000|2022-04-19 00:27:00|1420.23|1403.13|1421.01|1403.91|1421.08|1403.98|1420.23|1403.13|4
1650328040000|2022-04-19 00:27:20|1421.02|1403.92|1421.02|1403.92|1421.05|1403.95|1421.02|1403.92|3
1650328050000|2022-04-19 00:27:30|1420.95|1403.85|1421.05|1403.95|1421.09|1403.99|1420.95|1403.85|6
1650328060000|2022-04-19 00:27:40|1421.01|1403.91|1420.97|1403.87|1421.01|1403.91|1420.95|1403.85|7
1650328070000|2022-04-19 00:27:50|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1
1650328080000|2022-04-19 00:28:00|1420.93|1403.83|1421.08|1403.98|1421.15|1404.05|1420.93|1403.83|6
1650328090000|2022-04-19 00:28:10|1421|1403.9|1421.08|1403.98|1421.08|1403.98|1421|1403.9|8
1650328100000|2022-04-19 00:28:20|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1
1650328110000|2022-04-19 00:28:30|1421.04|1403.94|1421|1403.9|1421.04|1403.94|1421|1403.9|3
1650328120000|2022-04-19 00:28:40|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1
1650328130000|2022-04-19 00:28:50|1420.99|1403.89|1420.99|1403.89|1420.99|1403.89|1420.99|1403.89|1
1650328140000|2022-04-19 00:29:00|1421|1403.9|1420.98|1403.88|1421.05|1403.95|1420.65|1403.55|13
1650328150000|2022-04-19 00:29:10|1420.97|1403.87|1420.93|1403.83|1421.02|1403.92|1420.68|1403.58|10
1650328160000|2022-04-19 00:29:20|1421.05|1403.95|1421.01|1403.91|1421.08|1403.98|1421.01|1403.91|9
1650328170000|2022-04-19 00:29:30|1421.04|1403.94|1421.16|1404.06|1421.39|1404.29|1421.03|1403.93|7
1650328180000|2022-04-19 00:29:40|1421.22|1404.12|1421.94|1404.84|1421.94|1404.84|1421.22|1404.12|8
1650328190000|2022-04-19 00:29:50|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1421.95|1404.85|1
1650328200000|2022-04-19 00:30:00|1421.9|1404.8|1421.55|1404.45|1422.08|1404.98|1421.51|1404.41|18
1650328210000|2022-04-19 00:30:10|1421.54|1404.44|1421.81|1404.71|1421.86|1404.76|1421.53|1404.43|20
1650328220000|2022-04-19 00:30:20|1421.68|1404.58|1421.49|1404.39|1421.81|1404.71|1421.48|1404.38|13
1650328230000|2022-04-19 00:30:30|1421.53|1404.43|1421.52|1404.42|1421.64|1404.54|1421.14|1404.04|12
1650328240000|2022-04-19 00:30:40|1421.57|1404.47|1424|1406.9|1424|1406.9|1421.57|1404.47|27
1650328250000|2022-04-19 00:30:50|1423.55|1406.45|1424.36|1407.26|1424.36|1407.26|1423.55|1406.45|18
1650328260000|2022-04-19 00:31:00|1424.31|1407.21|1424.3|1407.2|1424.86|1407.76|1423.91|1406.81|14
1650328270000|2022-04-19 00:31:10|1424.27|1407.17|1423.01|1405.91|1424.27|1407.17|1422.87|1405.77|16
1650328280000|2022-04-19 00:31:20|1422.98|1405.88|1423.21|1406.11|1423.21|1406.11|1422.98|1405.88|7
1650328290000|2022-04-19 00:31:30|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1
1650328300000|2022-04-19 00:31:40|1423.22|1406.12|1424.02|1406.92|1424.28|1407.18|1423.22|1406.12|8
1650328310000|2022-04-19 00:31:50|1424.42|1407.32|1424.76|1407.66|1424.76|1407.66|1424.37|1407.27|6
1650328320000|2022-04-19 00:32:00|1424.85|1407.75|1426.72|1409.62|1427.28|1410.18|1424.76|1407.66|23
1650328330000|2022-04-19 00:32:10|1427.11|1410.01|1428.09|1410.99|1428.09|1410.99|1427.06|1409.96|20
1650328340000|2022-04-19 00:32:20|1428.17|1411.07|1427.49|1410.39|1428.17|1411.07|1427.44|1410.34|17
1650328350000|2022-04-19 00:32:30|1427.52|1410.42|1427.58|1410.48|1427.58|1410.48|1427.47|1410.37|10
1650328360000|2022-04-19 00:32:40|1427.56|1410.46|1426.48|1409.38|1427.59|1410.49|1426.48|1409.38|13
1650328370000|2022-04-19 00:32:50|1426.51|1409.41|1427.07|1409.97|1427.52|1410.42|1426.51|1409.41|12
1650328380000|2022-04-19 00:33:00|1427.05|1409.95|1427.01|1409.91|1427.05|1409.95|1426.92|1409.82|4
1650328390000|2022-04-19 00:33:10|1427.04|1409.94|1426.19|1409.09|1427.04|1409.94|1425.79|1408.69|17
1650328400000|2022-04-19 00:33:20|1426.03|1408.93|1426.45|1409.35|1426.71|1409.61|1425.92|1408.82|20
1650328410000|2022-04-19 00:33:30|1426.43|1409.33|1426.34|1409.24|1427.01|1409.91|1426.09|1408.99|17
1650328420000|2022-04-19 00:33:40|1426.33|1409.23|1425.6|1408.5|1426.48|1409.38|1425.57|1408.47|14
1650328430000|2022-04-19 00:33:50|1425.61|1408.51|1426.32|1409.22|1426.34|1409.24|1425.31|1408.21|18
1650328440000|2022-04-19 00:34:00|1426.46|1409.36|1426.11|1409.01|1426.46|1409.36|1426.09|1408.99|11
1650328450000|2022-04-19 00:34:10|1426.09|1408.99|1426.44|1409.34|1426.54|1409.44|1426.09|1408.99|12
1650328460000|2022-04-19 00:34:20|1426.45|1409.35|1426.45|1409.35|1426.63|1409.53|1426.39|1409.29|20
1650328470000|2022-04-19 00:34:30|1426.29|1409.19|1425.89|1408.79|1426.31|1409.21|1425.89|1408.79|22
1650328480000|2022-04-19 00:34:40|1425.82|1408.72|1424.73|1407.63|1425.9|1408.8|1424.71|1407.61|15
1650328490000|2022-04-19 00:34:50|1424.72|1407.62|1424.95|1407.85|1424.99|1407.89|1424.67|1407.57|14
1650328500000|2022-04-19 00:35:00|1424.94|1407.84|1424.36|1407.26|1424.95|1407.85|1424.36|1407.26|20
1650328510000|2022-04-19 00:35:10|1424.33|1407.23|1424.24|1407.14|1424.89|1407.79|1423.75|1406.65|24
1650328520000|2022-04-19 00:35:20|1424.23|1407.13|1423.42|1406.32|1424.31|1407.21|1423.42|1406.32|22
1650328530000|2022-04-19 00:35:30|1423.54|1406.44|1422.42|1405.32|1423.54|1406.44|1422.42|1405.32|23
1650328540000|2022-04-19 00:35:40|1422.32|1405.22|1423.33|1406.23|1423.43|1406.33|1422.32|1405.22|12
1650328550000|2022-04-19 00:35:50|1423.28|1406.18|1423.51|1406.41|1423.62|1406.52|1423.24|1406.14|17
1650328560000|2022-04-19 00:36:00|1423.49|1406.39|1423.43|1406.33|1423.5|1406.4|1423.37|1406.27|16
1650328570000|2022-04-19 00:36:10|1423.38|1406.28|1423.31|1406.21|1423.43|1406.33|1423.22|1406.12|17
1650328580000|2022-04-19 00:36:20|1423.13|1406.03|1422.84|1405.74|1423.13|1406.03|1422.57|1405.47|18
1650328590000|2022-04-19 00:36:30|1422.89|1405.79|1422.21|1405.11|1422.89|1405.79|1422.12|1405.02|13
1650328600000|2022-04-19 00:36:40|1421.89|1404.79|1421.63|1404.53|1421.89|1404.79|1421.43|1404.33|11
1650328610000|2022-04-19 00:36:50|1421.61|1404.51|1421.6|1404.5|1421.69|1404.59|1421.45|1404.35|13
1650328620000|2022-04-19 00:37:00|1421.61|1404.51|1421.3|1404.2|1422.11|1405.01|1421.3|1404.2|13
1650328630000|2022-04-19 00:37:10|1421.33|1404.23|1418.6|1401.5|1421.45|1404.35|1418.23|1401.13|28
1650328640000|2022-04-19 00:37:20|1418.42|1401.32|1418.3|1401.2|1418.48|1401.38|1418.17|1401.07|12
1650328650000|2022-04-19 00:37:30|1418.15|1401.05|1418.24|1401.14|1418.3|1401.2|1418.15|1401.05|8
1650328660000|2022-04-19 00:37:40|1418.21|1401.11|1418.43|1401.33|1418.61|1401.51|1418.19|1401.09|14
1650328670000|2022-04-19 00:37:50|1418.4|1401.3|1418.45|1401.35|1418.5|1401.4|1418.37|1401.27|13
1650328680000|2022-04-19 00:38:00|1418.52|1401.42|1418.5|1401.4|1418.54|1401.44|1418.5|1401.4|9
1650328690000|2022-04-19 00:38:10|1418.48|1401.38|1419.06|1401.96|1419.11|1402.01|1418.31|1401.21|15
1650328700000|2022-04-19 00:38:20|1418.95|1401.85|1418.51|1401.41|1418.95|1401.85|1418.48|1401.38|10
1650328710000|2022-04-19 00:38:30|1418.5|1401.4|1418.47|1401.37|1418.58|1401.48|1418.47|1401.37|10
1650328720000|2022-04-19 00:38:40|1418.48|1401.38|1418.95|1401.85|1419.08|1401.98|1418.48|1401.38|14
1650328730000|2022-04-19 00:38:50|1418.9|1401.8|1419.16|1402.06|1419.17|1402.07|1418.9|1401.8|8
1650328740000|2022-04-19 00:39:00|1419.09|1401.99|1419.18|1402.08|1419.18|1402.08|1419.05|1401.95|8
1650328750000|2022-04-19 00:39:10|1419.09|1401.99|1419.08|1401.98|1419.09|1401.99|1419.08|1401.98|2
1650328760000|2022-04-19 00:39:20|1419.06|1401.96|1418.59|1401.49|1419.06|1401.96|1418.53|1401.43|12
1650328770000|2022-04-19 00:39:30|1418.57|1401.47|1418.42|1401.32|1418.59|1401.49|1418.42|1401.32|8
1650328780000|2022-04-19 00:39:40|1418.63|1401.53|1418.5|1401.4|1418.66|1401.56|1418.5|1401.4|22
1650328790000|2022-04-19 00:39:50|1418.48|1401.38|1418.13|1401.03|1418.71|1401.61|1418.13|1401.03|17
1650328810000|2022-04-19 00:40:10|1417.84|1400.74|1417.45|1400.35|1417.84|1400.74|1417.45|1400.35|10
1650328820000|2022-04-19 00:40:20|1417.5|1400.4|1417.31|1400.21|1417.5|1400.4|1417.29|1400.19|3
1650328830000|2022-04-19 00:40:30|1417.3|1400.2|1417.24|1400.14|1417.37|1400.27|1417.24|1400.14|10
1650328840000|2022-04-19 00:40:40|1417.31|1400.21|1417.24|1400.14|1417.31|1400.21|1417.24|1400.14|4
1650328850000|2022-04-19 00:40:50|1417.31|1400.21|1417.26|1400.16|1417.31|1400.21|1417.25|1400.15|11
1650328860000|2022-04-19 00:41:00|1417.31|1400.21|1417.37|1400.27|1417.39|1400.29|1417.31|1400.21|17
1650328870000|2022-04-19 00:41:10|1417.35|1400.25|1417.41|1400.31|1417.65|1400.55|1417.32|1400.22|14
1650328880000|2022-04-19 00:41:20|1417.44|1400.34|1417.38|1400.28|1417.57|1400.47|1417.38|1400.28|12
1650328890000|2022-04-19 00:41:30|1417.36|1400.26|1417.61|1400.51|1417.64|1400.54|1417.3|1400.2|12
1650328900000|2022-04-19 00:41:40|1417.6|1400.5|1417.34|1400.24|1417.6|1400.5|1417.3|1400.2|12
1650328910000|2022-04-19 00:41:50|1417.33|1400.23|1417.45|1400.35|1417.68|1400.58|1417.33|1400.23|16
1650328920000|2022-04-19 00:42:00|1417.44|1400.34|1417.37|1400.27|1417.58|1400.48|1417.3|1400.2|11
1650328930000|2022-04-19 00:42:10|1417.36|1400.26|1417.51|1400.41|1417.57|1400.47|1417.27|1400.17|15
1650328940000|2022-04-19 00:42:20|1417.47|1400.37|1417.37|1400.27|1417.71|1400.61|1417.36|1400.26|17
1650328950000|2022-04-19 00:42:30|1417.36|1400.26|1417.37|1400.27|1417.38|1400.28|1417.28|1400.18|12
1650328960000|2022-04-19 00:42:40|1417.35|1400.25|1417.36|1400.26|1417.38|1400.28|1417.3|1400.2|13
1650328970000|2022-04-19 00:42:50|1417.35|1400.25|1417.33|1400.23|1417.42|1400.32|1417.29|1400.19|15
1650328980000|2022-04-19 00:43:00|1417.32|1400.22|1417.32|1400.22|1417.35|1400.25|1417.26|1400.16|12
1650328990000|2022-04-19 00:43:10|1417.31|1400.21|1417.25|1400.15|1417.32|1400.22|1417.25|1400.15|9
1650329000000|2022-04-19 00:43:20|1417.32|1400.22|1417.26|1400.16|1417.32|1400.22|1417.25|1400.15|8
1650329010000|2022-04-19 00:43:30|1417.25|1400.15|1417.38|1400.28|1417.38|1400.28|1417.25|1400.15|10
1650329020000|2022-04-19 00:43:40|1417.37|1400.27|1418.2|1401.1|1418.2|1401.1|1417.33|1400.23|10
1650329030000|2022-04-19 00:43:50|1418.36|1401.26|1417.63|1400.53|1418.36|1401.26|1417.56|1400.46|16
1650329040000|2022-04-19 00:44:00|1417.65|1400.55|1417.57|1400.47|1417.88|1400.78|1417.55|1400.45|8
1650329050000|2022-04-19 00:44:10|1417.56|1400.46|1418.11|1401.01|1418.13|1401.03|1417.56|1400.46|14
1650329060000|2022-04-19 00:44:20|1418.1|1401|1418.14|1401.04|1418.17|1401.07|1418.09|1400.99|8
1650329070000|2022-04-19 00:44:30|1418.13|1401.03|1418.3|1401.2|1418.49|1401.39|1418.07|1400.97|16
1650329080000|2022-04-19 00:44:40|1418.25|1401.15|1418.12|1401.02|1418.33|1401.23|1418.12|1401.02|7
1650329090000|2022-04-19 00:44:50|1418.13|1401.03|1418.22|1401.12|1418.24|1401.14|1418.04|1400.94|8
1650329100000|2022-04-19 00:45:00|1418.21|1401.11|1417.58|1400.48|1418.21|1401.11|1417.58|1400.48|9
1650329110000|2022-04-19 00:45:10|1417.56|1400.46|1418.01|1400.91|1418.01|1400.91|1417.51|1400.41|22
1650329120000|2022-04-19 00:45:20|1418.12|1401.02|1418.04|1400.94|1418.12|1401.02|1418.04|1400.94|2
1650329130000|2022-04-19 00:45:30|1418.03|1400.93|1418.06|1400.96|1418.12|1401.02|1418.02|1400.92|6
1650329140000|2022-04-19 00:45:40|1418.07|1400.97|1418.06|1400.96|1418.17|1401.07|1418.05|1400.95|13
1650329150000|2022-04-19 00:45:50|1418.17|1401.07|1418.04|1400.94|1418.22|1401.12|1418.03|1400.93|6
1650329160000|2022-04-19 00:46:00|1417.96|1400.86|1418.08|1400.98|1418.4|1401.3|1417.96|1400.86|10
1650329170000|2022-04-19 00:46:10|1418.26|1401.16|1418.1|1401|1418.26|1401.16|1418.09|1400.99|6
1650329180000|2022-04-19 00:46:20|1418.09|1400.99|1417.86|1400.76|1418.09|1400.99|1417.86|1400.76|8
1650329190000|2022-04-19 00:46:30|1417.87|1400.77|1417.69|1400.59|1417.88|1400.78|1417.69|1400.59|6
1650329200000|2022-04-19 00:46:40|1417.68|1400.58|1417.56|1400.46|1417.78|1400.68|1417.39|1400.29|8
1650329210000|2022-04-19 00:46:50|1417.57|1400.47|1417.57|1400.47|1417.61|1400.51|1417.57|1400.47|7
1650329220000|2022-04-19 00:47:00|1417.56|1400.46|1417.58|1400.48|1417.64|1400.54|1417.56|1400.46|10
1650329230000|2022-04-19 00:47:10|1417.61|1400.51|1417.75|1400.65|1417.84|1400.74|1417.6|1400.5|14
1650329240000|2022-04-19 00:47:20|1417.74|1400.64|1417.69|1400.59|1417.74|1400.64|1417.59|1400.49|11
1650329250000|2022-04-19 00:47:30|1417.71|1400.61|1417.42|1400.32|1417.71|1400.61|1417.42|1400.32|10
1650329260000|2022-04-19 00:47:40|1417.25|1400.15|1417.33|1400.23|1417.34|1400.24|1417.25|1400.15|15
1650329270000|2022-04-19 00:47:50|1417.31|1400.21|1417.38|1400.28|1417.38|1400.28|1417.28|1400.18|8
1650329280000|2022-04-19 00:48:00|1417.37|1400.27|1417.27|1400.17|1417.45|1400.35|1417.12|1400.02|6
1650329290000|2022-04-19 00:48:10|1417.24|1400.14|1417.24|1400.14|1417.29|1400.19|1417.24|1400.14|12
1650329300000|2022-04-19 00:48:20|1417.21|1400.11|1417.48|1400.38|1417.61|1400.51|1417.21|1400.11|15
1650329310000|2022-04-19 00:48:30|1417.47|1400.37|1417.55|1400.45|1417.74|1400.64|1417.44|1400.34|13
1650329320000|2022-04-19 00:48:40|1417.53|1400.43|1416.98|1399.88|1417.59|1400.49|1416.98|1399.88|13
1650329330000|2022-04-19 00:48:50|1416.76|1399.66|1416.98|1399.88|1416.98|1399.88|1416.76|1399.66|2
1650329340000|2022-04-19 00:49:00|1417.09|1399.99|1416.87|1399.77|1417.09|1399.99|1416.87|1399.77|3
1650329350000|2022-04-19 00:49:10|1416.52|1399.42|1414.91|1397.81|1416.58|1399.48|1414.75|1397.65|27
1650329360000|2022-04-19 00:49:20|1414.45|1397.35|1414.35|1397.25|1414.98|1397.88|1414.35|1397.25|20
1650329370000|2022-04-19 00:49:30|1414.32|1397.22|1414.32|1397.22|1414.65|1397.55|1414.31|1397.21|11
1650329380000|2022-04-19 00:49:40|1414.21|1397.11|1414.24|1397.14|1414.24|1397.14|1414.21|1397.11|3
1650329390000|2022-04-19 00:49:50|1414.16|1397.06|1414.1|1397|1414.19|1397.09|1414.1|1397|5
1650329400000|2022-04-19 00:50:00|1414.09|1396.99|1413.71|1396.61|1414.11|1397.01|1413.59|1396.49|9
1650329410000|2022-04-19 00:50:10|1413.65|1396.55|1412.46|1395.36|1413.71|1396.61|1412.43|1395.33|17
1650329420000|2022-04-19 00:50:20|1412.23|1395.13|1412.94|1395.84|1412.94|1395.84|1412.23|1395.13|7
1650329430000|2022-04-19 00:50:30|1412.88|1395.78|1412.3|1395.2|1412.97|1395.87|1412.29|1395.19|11
1650329440000|2022-04-19 00:50:40|1412.14|1395.04|1412.43|1395.33|1412.63|1395.53|1412.14|1395.04|13
1650329450000|2022-04-19 00:50:50|1412.98|1395.88|1413|1395.9|1413.02|1395.92|1412.72|1395.62|4
1650329460000|2022-04-19 00:51:00|1413.13|1396.03|1413.84|1396.74|1414.01|1396.91|1413.13|1396.03|19
1650329470000|2022-04-19 00:51:10|1413.99|1396.89|1414.03|1396.93|1414.03|1396.93|1413.84|1396.74|9
1650329480000|2022-04-19 00:51:20|1414.02|1396.92|1414.29|1397.19|1414.59|1397.49|1414.02|1396.92|12
1650329490000|2022-04-19 00:51:30|1414.28|1397.18|1413.47|1396.37|1414.55|1397.45|1413.46|1396.36|13
1650329500000|2022-04-19 00:51:40|1413.61|1396.51|1413.65|1396.55|1413.65|1396.55|1413.54|1396.44|5
1650329510000|2022-04-19 00:51:50|1413.67|1396.57|1413.69|1396.59|1413.69|1396.59|1413.67|1396.57|2
1650329520000|2022-04-19 00:52:00|1413.72|1396.62|1414.07|1396.97|1414.07|1396.97|1413.72|1396.62|12
1650329530000|2022-04-19 00:52:10|1414.08|1396.98|1414.34|1397.24|1414.35|1397.25|1414.04|1396.94|10
1650329540000|2022-04-19 00:52:20|1414.3|1397.2|1414.88|1397.78|1414.88|1397.78|1414.29|1397.19|14
1650329550000|2022-04-19 00:52:30|1414.89|1397.79|1415.04|1397.94|1415.04|1397.94|1414.89|1397.79|7
1650329560000|2022-04-19 00:52:40|1415.05|1397.95|1414.92|1397.82|1415.05|1397.95|1414.92|1397.82|7
1650329570000|2022-04-19 00:52:50|1414.96|1397.86|1415.13|1398.03|1415.18|1398.08|1414.95|1397.85|8
1650329580000|2022-04-19 00:53:00|1415.11|1398.01|1415.14|1398.04|1415.15|1398.05|1415.11|1398.01|4
1650329590000|2022-04-19 00:53:10|1415.27|1398.17|1415.03|1397.93|1415.27|1398.17|1415.03|1397.93|3
1650329600000|2022-04-19 00:53:20|1415.2|1398.1|1415.02|1397.92|1415.22|1398.12|1415.02|1397.92|4
1650329610000|2022-04-19 00:53:30|1415|1397.9|1415.04|1397.94|1415.18|1398.08|1415|1397.9|4
1650329620000|2022-04-19 00:53:40|1415.03|1397.93|1415.05|1397.95|1415.05|1397.95|1415.01|1397.91|9
1650329630000|2022-04-19 00:53:50|1415.02|1397.92|1414.97|1397.87|1415.02|1397.92|1414.94|1397.84|13
1650329640000|2022-04-19 00:54:00|1414.95|1397.85|1415|1397.9|1415|1397.9|1414.94|1397.84|7
1650329650000|2022-04-19 00:54:10|1414.98|1397.88|1415.19|1398.09|1415.23|1398.13|1414.98|1397.88|5
1650329660000|2022-04-19 00:54:20|1415.23|1398.13|1415.81|1398.71|1416.03|1398.93|1415.23|1398.13|10
1650329670000|2022-04-19 00:54:30|1416.03|1398.93|1416.79|1399.69|1416.79|1399.69|1415.92|1398.82|9
1650329680000|2022-04-19 00:54:40|1416.81|1399.71|1416.3|1399.2|1416.81|1399.71|1416.26|1399.16|6
1650329690000|2022-04-19 00:54:50|1416.33|1399.23|1416.01|1398.91|1416.33|1399.23|1416.01|1398.91|9
1650329700000|2022-04-19 00:55:00|1416.02|1398.92|1415.65|1398.55|1416.03|1398.93|1415.64|1398.54|20
1650329710000|2022-04-19 00:55:10|1415.6|1398.5|1415.65|1398.55|1415.68|1398.58|1415.58|1398.48|10
1650329720000|2022-04-19 00:55:20|1415.64|1398.54|1415.73|1398.63|1415.75|1398.65|1415.64|1398.54|10
1650329730000|2022-04-19 00:55:30|1415.7|1398.6|1415.79|1398.69|1415.84|1398.74|1415.65|1398.55|13
1650329740000|2022-04-19 00:55:40|1415.84|1398.74|1416.04|1398.94|1416.04|1398.94|1415.79|1398.69|13
1650329750000|2022-04-19 00:55:50|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1650329760000|2022-04-19 00:56:00|1416.04|1398.94|1416.14|1399.04|1416.17|1399.07|1416.04|1398.94|10
1650329770000|2022-04-19 00:56:10|1416.15|1399.05|1416.15|1399.05|1416.15|1399.05|1416.15|1399.05|1
1650329780000|2022-04-19 00:56:20|1416.11|1399.01|1415.58|1398.48|1416.11|1399.01|1415.55|1398.45|9
1650329790000|2022-04-19 00:56:30|1415.61|1398.51|1415.68|1398.58|1415.73|1398.63|1415.59|1398.49|12
1650329800000|2022-04-19 00:56:40|1415.69|1398.59|1415.83|1398.73|1415.85|1398.75|1415.69|1398.59|12
1650329810000|2022-04-19 00:56:50|1415.82|1398.72|1415.59|1398.49|1416.08|1398.98|1415.59|1398.49|18
1650329820000|2022-04-19 00:57:00|1415.49|1398.39|1415.31|1398.21|1415.7|1398.6|1415.18|1398.08|12
1650329830000|2022-04-19 00:57:10|1415.3|1398.2|1414.15|1397.05|1415.35|1398.25|1414.15|1397.05|14
1650329840000|2022-04-19 00:57:20|1414.14|1397.04|1414.03|1396.93|1414.14|1397.04|1414.03|1396.93|15
1650329850000|2022-04-19 00:57:30|1414|1396.9|1414.2|1397.1|1414.2|1397.1|1413.89|1396.79|14
1650329860000|2022-04-19 00:57:40|1414.24|1397.14|1414.98|1397.88|1415.16|1398.06|1414.22|1397.12|20
1650329870000|2022-04-19 00:57:50|1414.93|1397.83|1415.07|1397.97|1415.09|1397.99|1414.93|1397.83|6
1650329880000|2022-04-19 00:58:00|1415.09|1397.99|1414.52|1397.42|1415.09|1397.99|1414.46|1397.36|14
1650329890000|2022-04-19 00:58:10|1414.49|1397.39|1414.52|1397.42|1414.52|1397.42|1414.46|1397.36|12
1650329900000|2022-04-19 00:58:20|1414.48|1397.38|1414.52|1397.42|1414.52|1397.42|1414.46|1397.36|12
1650329910000|2022-04-19 00:58:30|1414.48|1397.38|1414.29|1397.19|1414.52|1397.42|1414.24|1397.14|14
1650329920000|2022-04-19 00:58:40|1414.31|1397.21|1414.18|1397.08|1414.31|1397.21|1414.15|1397.05|6
1650329930000|2022-04-19 00:58:50|1414.24|1397.14|1414.23|1397.13|1414.28|1397.18|1414.14|1397.04|10
1650329940000|2022-04-19 00:59:00|1414.26|1397.16|1414.27|1397.17|1414.33|1397.23|1414.23|1397.13|9
1650329950000|2022-04-19 00:59:10|1414.28|1397.18|1414.46|1397.36|1414.46|1397.36|1414.28|1397.18|11
1650329960000|2022-04-19 00:59:20|1414.41|1397.31|1414.44|1397.34|1414.49|1397.39|1414.35|1397.25|11
1650329970000|2022-04-19 00:59:30|1414.47|1397.37|1414.37|1397.27|1414.47|1397.37|1414.36|1397.26|12
1650329980000|2022-04-19 00:59:40|1414.41|1397.31|1414.27|1397.17|1414.41|1397.31|1414.24|1397.14|11
1650329990000|2022-04-19 00:59:50|1414.26|1397.16|1414.28|1397.18|1414.3|1397.2|1414.22|1397.12|13
1650330000000|2022-04-19 01:00:00|1414.31|1397.21|1414.96|1397.86|1414.96|1397.86|1414.26|1397.16|18
1650330010000|2022-04-19 01:00:10|1414.97|1397.87|1415.21|1398.11|1415.26|1398.16|1414.97|1397.87|8
1650330020000|2022-04-19 01:00:20|1415.22|1398.12|1415.23|1398.13|1415.25|1398.15|1415.2|1398.1|9
1650330030000|2022-04-19 01:00:30|1415.22|1398.12|1414.98|1397.88|1415.25|1398.15|1414.98|1397.88|10
1650330040000|2022-04-19 01:00:40|1415.12|1398.02|1415.15|1398.05|1415.15|1398.05|1415.1|1398|12
1650330050000|2022-04-19 01:00:50|1415.17|1398.07|1415.14|1398.04|1415.28|1398.18|1415.1|1398|5
1650330060000|2022-04-19 01:01:00|1415.13|1398.03|1414.72|1397.62|1415.14|1398.04|1414.72|1397.62|11
1650330070000|2022-04-19 01:01:10|1414.69|1397.59|1414.78|1397.68|1414.8|1397.7|1414.68|1397.58|15
1650330080000|2022-04-19 01:01:20|1414.86|1397.76|1414.74|1397.64|1414.86|1397.76|1414.73|1397.63|18
1650330090000|2022-04-19 01:01:30|1415|1397.9|1415|1397.9|1415.05|1397.95|1414.99|1397.89|15
1650330100000|2022-04-19 01:01:40|1415.03|1397.93|1414.73|1397.63|1415.03|1397.93|1414.71|1397.61|8
1650330110000|2022-04-19 01:01:50|1414.79|1397.69|1414.96|1397.86|1415|1397.9|1414.73|1397.63|13
1650330120000|2022-04-19 01:02:00|1414.75|1397.65|1415.03|1397.93|1415.07|1397.97|1414.75|1397.65|13
1650330130000|2022-04-19 01:02:10|1415.06|1397.96|1414.91|1397.81|1415.06|1397.96|1414.91|1397.81|9
1650330140000|2022-04-19 01:02:20|1414.89|1397.79|1414.43|1397.33|1414.89|1397.79|1414.43|1397.33|8
1650330150000|2022-04-19 01:02:30|1414.55|1397.45|1414.47|1397.37|1414.55|1397.45|1414.47|1397.37|2
1650330160000|2022-04-19 01:02:40|1414.54|1397.44|1414.51|1397.41|1414.54|1397.44|1414.51|1397.41|2
1650330170000|2022-04-19 01:02:50|1414.53|1397.43|1414.55|1397.45|1414.61|1397.51|1414.53|1397.43|9
1650330180000|2022-04-19 01:03:00|1414.68|1397.58|1414.44|1397.34|1414.68|1397.58|1414.44|1397.34|10
1650330190000|2022-04-19 01:03:10|1414.4|1397.3|1414.85|1397.75|1415.01|1397.91|1414.4|1397.3|13
1650330200000|2022-04-19 01:03:20|1414.86|1397.76|1415.11|1398.01|1415.14|1398.04|1414.86|1397.76|5
1650330210000|2022-04-19 01:03:30|1415.14|1398.04|1415.51|1398.41|1415.58|1398.48|1415.14|1398.04|9
1650330220000|2022-04-19 01:03:40|1415.28|1398.18|1415.28|1398.18|1415.28|1398.18|1415.28|1398.18|1
1650330240000|2022-04-19 01:04:00|1415.15|1398.05|1415.18|1398.08|1415.18|1398.08|1415.14|1398.04|5
1650330250000|2022-04-19 01:04:10|1415.19|1398.09|1415.23|1398.13|1415.34|1398.24|1415.19|1398.09|7
1650330260000|2022-04-19 01:04:20|1415.34|1398.24|1415.23|1398.13|1415.34|1398.24|1415.22|1398.12|4
1650330270000|2022-04-19 01:04:30|1415.22|1398.12|1415.5|1398.4|1415.5|1398.4|1415.22|1398.12|3
1650330280000|2022-04-19 01:04:40|1415.49|1398.39|1415.46|1398.36|1415.49|1398.39|1415.42|1398.32|3
1650330290000|2022-04-19 01:04:50|1415.52|1398.42|1415.42|1398.32|1415.52|1398.42|1415.41|1398.31|6
1650330300000|2022-04-19 01:05:00|1415.47|1398.37|1415.2|1398.1|1415.47|1398.37|1415.11|1398.01|14
1650330310000|2022-04-19 01:05:10|1415.18|1398.08|1415.18|1398.08|1415.36|1398.26|1415.1|1398|9
1650330320000|2022-04-19 01:05:20|1415.17|1398.07|1415.42|1398.32|1415.67|1398.57|1415.13|1398.03|14
1650330330000|2022-04-19 01:05:30|1415.37|1398.27|1415.05|1397.95|1415.38|1398.28|1415.05|1397.95|8
1650330340000|2022-04-19 01:05:40|1415.06|1397.96|1415.13|1398.03|1415.24|1398.14|1415.05|1397.95|9
1650330350000|2022-04-19 01:05:50|1415.11|1398.01|1415.18|1398.08|1415.4|1398.3|1415.11|1398.01|7
1650330360000|2022-04-19 01:06:00|1415.11|1398.01|1415.13|1398.03|1415.22|1398.12|1415.11|1398.01|10
1650330370000|2022-04-19 01:06:10|1415.15|1398.05|1415.14|1398.04|1415.15|1398.05|1415.08|1397.98|9
1650330380000|2022-04-19 01:06:20|1415.22|1398.12|1415.21|1398.11|1415.39|1398.29|1415.12|1398.02|6
1650330390000|2022-04-19 01:06:30|1415.24|1398.14|1415.21|1398.11|1415.24|1398.14|1415.17|1398.07|8
1650330400000|2022-04-19 01:06:40|1415.28|1398.18|1415.21|1398.11|1415.28|1398.18|1415.21|1398.11|6
1650330410000|2022-04-19 01:06:50|1415.28|1398.18|1415.15|1398.05|1415.32|1398.22|1415.13|1398.03|9
1650330420000|2022-04-19 01:07:00|1415.13|1398.03|1415.29|1398.19|1415.29|1398.19|1415.11|1398.01|6
1650330430000|2022-04-19 01:07:10|1415.13|1398.03|1415.11|1398.01|1415.29|1398.19|1415.11|1398.01|8
1650330440000|2022-04-19 01:07:20|1415.29|1398.19|1415.09|1397.99|1415.29|1398.19|1415.09|1397.99|9
1650330450000|2022-04-19 01:07:30|1415.12|1398.02|1415.12|1398.02|1415.14|1398.04|1415.1|1398|8
1650330460000|2022-04-19 01:07:40|1415.26|1398.16|1415.37|1398.27|1415.42|1398.32|1415.14|1398.04|12
1650330470000|2022-04-19 01:07:50|1415.34|1398.24|1415.13|1398.03|1415.34|1398.24|1415.11|1398.01|5
1650330480000|2022-04-19 01:08:00|1415.32|1398.22|1415.13|1398.03|1415.32|1398.22|1415.07|1397.97|7
1650330490000|2022-04-19 01:08:10|1415.12|1398.02|1415.15|1398.05|1415.15|1398.05|1415.07|1397.97|6
1650330500000|2022-04-19 01:08:20|1415.13|1398.03|1415.13|1398.03|1415.13|1398.03|1415.13|1398.03|1
1650330510000|2022-04-19 01:08:30|1415.09|1397.99|1414.69|1397.59|1415.09|1397.99|1414.69|1397.59|3
1650330520000|2022-04-19 01:08:40|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1414.58|1397.48|9
1650330530000|2022-04-19 01:08:50|1414.68|1397.58|1414.76|1397.66|1414.81|1397.71|1414.67|1397.57|10
1650330540000|2022-04-19 01:09:00|1414.72|1397.62|1414.81|1397.71|1414.81|1397.71|1414.6|1397.5|6
1650330550000|2022-04-19 01:09:10|1414.84|1397.74|1414.83|1397.73|1414.88|1397.78|1414.81|1397.71|10
1650330560000|2022-04-19 01:09:20|1414.84|1397.74|1414.57|1397.47|1414.84|1397.74|1414.57|1397.47|9
1650330570000|2022-04-19 01:09:30|1414.55|1397.45|1414.47|1397.37|1414.6|1397.5|1414.46|1397.36|10
1650330580000|2022-04-19 01:09:40|1414.64|1397.54|1414.48|1397.38|1414.64|1397.54|1414.48|1397.38|9
1650330590000|2022-04-19 01:09:50|1414.49|1397.39|1415.15|1398.05|1415.21|1398.11|1414.49|1397.39|17
1650330600000|2022-04-19 01:10:00|1415.22|1398.12|1415.32|1398.22|1415.32|1398.22|1415.22|1398.12|7
1650330610000|2022-04-19 01:10:10|1415.31|1398.21|1415.29|1398.19|1415.32|1398.22|1415.28|1398.18|14
1650330620000|2022-04-19 01:10:20|1415.28|1398.18|1415.26|1398.16|1415.29|1398.19|1415.23|1398.13|12
1650330630000|2022-04-19 01:10:30|1415.25|1398.15|1415.25|1398.15|1415.34|1398.24|1415.23|1398.13|8
1650330640000|2022-04-19 01:10:40|1415.26|1398.16|1415.35|1398.25|1415.6|1398.5|1415.25|1398.15|9
1650330650000|2022-04-19 01:10:50|1415.39|1398.29|1415.95|1398.85|1416.05|1398.95|1415.31|1398.21|11
1650330660000|2022-04-19 01:11:00|1416.15|1399.05|1416.15|1399.05|1416.15|1399.05|1416.15|1399.05|1
1650330670000|2022-04-19 01:11:10|1416.03|1398.93|1415.15|1398.05|1416.03|1398.93|1415.15|1398.05|14
1650330680000|2022-04-19 01:11:20|1415.17|1398.07|1415.12|1398.02|1415.2|1398.1|1415.12|1398.02|5
1650330690000|2022-04-19 01:11:30|1415.1|1398|1414.63|1397.53|1415.1|1398|1414.56|1397.46|8
1650330700000|2022-04-19 01:11:40|1414.62|1397.52|1414.27|1397.17|1414.62|1397.52|1414.27|1397.17|9
1650330710000|2022-04-19 01:11:50|1414.21|1397.11|1414.21|1397.11|1414.22|1397.12|1414.19|1397.09|5
1650330720000|2022-04-19 01:12:00|1414.3|1397.2|1414.49|1397.39|1414.52|1397.42|1414.3|1397.2|20
1650330730000|2022-04-19 01:12:10|1414.5|1397.4|1414.59|1397.49|1414.95|1397.85|1414.19|1397.09|16
1650330740000|2022-04-19 01:12:20|1414.34|1397.24|1415.03|1397.93|1415.1|1398|1414.23|1397.13|16
1650330750000|2022-04-19 01:12:30|1415.01|1397.91|1415.11|1398.01|1415.11|1398.01|1415.01|1397.91|4
1650330760000|2022-04-19 01:12:40|1415.07|1397.97|1415.06|1397.96|1415.07|1397.97|1415.06|1397.96|2
1650330770000|2022-04-19 01:12:50|1415.07|1397.97|1415.26|1398.16|1415.38|1398.28|1415.07|1397.97|5
1650330780000|2022-04-19 01:13:00|1415.15|1398.05|1415.36|1398.26|1415.39|1398.29|1415.12|1398.02|5
1650330790000|2022-04-19 01:13:10|1415.38|1398.28|1415.45|1398.35|1415.45|1398.35|1415.38|1398.28|6
1650330800000|2022-04-19 01:13:20|1415.41|1398.31|1415.65|1398.55|1415.85|1398.75|1415.4|1398.3|11
1650330810000|2022-04-19 01:13:30|1415.59|1398.49|1415.59|1398.49|1415.67|1398.57|1415.27|1398.17|11
1650330820000|2022-04-19 01:13:40|1415.51|1398.41|1415.6|1398.5|1415.73|1398.63|1415.51|1398.41|14
1650330830000|2022-04-19 01:13:50|1415.62|1398.52|1415.52|1398.42|1415.68|1398.58|1415.29|1398.19|9
1650330840000|2022-04-19 01:14:00|1415.55|1398.45|1415.58|1398.48|1415.83|1398.73|1415.43|1398.33|8
1650330850000|2022-04-19 01:14:10|1415.6|1398.5|1415.56|1398.46|1415.6|1398.5|1415.53|1398.43|4
1650330860000|2022-04-19 01:14:20|1415.62|1398.52|1415.65|1398.55|1415.65|1398.55|1415.55|1398.45|7
1650330870000|2022-04-19 01:14:30|1415.58|1398.48|1415.56|1398.46|1415.65|1398.55|1415.56|1398.46|7
1650330880000|2022-04-19 01:14:40|1415.57|1398.47|1415.57|1398.47|1415.63|1398.53|1415.56|1398.46|6
1650330890000|2022-04-19 01:14:50|1415.63|1398.53|1415.11|1398.01|1415.63|1398.53|1415.11|1398.01|5
1650330900000|2022-04-19 01:15:00|1415.08|1397.98|1415.29|1398.19|1415.43|1398.33|1415.07|1397.97|8
1650330910000|2022-04-19 01:15:10|1415.4|1398.3|1415.35|1398.25|1415.53|1398.43|1415.35|1398.25|7
1650330920000|2022-04-19 01:15:20|1415.3|1398.2|1415.36|1398.26|1415.38|1398.28|1415.3|1398.2|6
1650330930000|2022-04-19 01:15:30|1415.29|1398.19|1415.34|1398.24|1415.34|1398.24|1415.29|1398.19|5
1650330940000|2022-04-19 01:15:40|1415.04|1397.94|1414.59|1397.49|1415.04|1397.94|1414.53|1397.43|6
1650330960000|2022-04-19 01:16:00|1414.61|1397.51|1414.54|1397.44|1414.61|1397.51|1414.54|1397.44|4
1650330970000|2022-04-19 01:16:10|1414.55|1397.45|1414.51|1397.41|1414.55|1397.45|1414.51|1397.41|2
1650330980000|2022-04-19 01:16:20|1414.24|1397.14|1414.5|1397.4|1414.5|1397.4|1414.24|1397.14|10
1650330990000|2022-04-19 01:16:30|1414.49|1397.39|1414.32|1397.22|1414.52|1397.42|1414.32|1397.22|5
1650331000000|2022-04-19 01:16:40|1414.3|1397.2|1414.35|1397.25|1414.35|1397.25|1414.29|1397.19|9
1650331010000|2022-04-19 01:16:50|1414.31|1397.21|1414.29|1397.19|1414.35|1397.25|1414.28|1397.18|8
1650331020000|2022-04-19 01:17:00|1414.27|1397.17|1414.26|1397.16|1414.27|1397.17|1414.24|1397.14|8
1650331030000|2022-04-19 01:17:10|1414.25|1397.15|1414.26|1397.16|1414.26|1397.16|1414.25|1397.15|2
1650331040000|2022-04-19 01:17:20|1414.45|1397.35|1414.25|1397.15|1414.46|1397.36|1414.25|1397.15|9
1650331050000|2022-04-19 01:17:30|1414.24|1397.14|1414.47|1397.37|1414.47|1397.37|1414.2|1397.1|11
1650331060000|2022-04-19 01:17:40|1414.46|1397.36|1414.45|1397.35|1414.46|1397.36|1414.44|1397.34|6
1650331070000|2022-04-19 01:17:50|1414.44|1397.34|1414.28|1397.18|1414.46|1397.36|1414.26|1397.16|11
1650331080000|2022-04-19 01:18:00|1414.27|1397.17|1414.04|1396.94|1414.27|1397.17|1413.99|1396.89|14
1650331090000|2022-04-19 01:18:10|1414.13|1397.03|1414.09|1396.99|1414.13|1397.03|1413.99|1396.89|5
1650331100000|2022-04-19 01:18:20|1414.06|1396.96|1414.21|1397.11|1414.21|1397.11|1414.06|1396.96|10
1650331110000|2022-04-19 01:18:30|1414.1|1397|1414.08|1396.98|1414.1|1397|1414.03|1396.93|5
1650331120000|2022-04-19 01:18:40|1414.04|1396.94|1414.09|1396.99|1414.11|1397.01|1414.04|1396.94|5
1650331130000|2022-04-19 01:18:50|1414.1|1397|1414.05|1396.95|1414.1|1397|1414.05|1396.95|4
1650331140000|2022-04-19 01:19:00|1414.08|1396.98|1414.07|1396.97|1414.08|1396.98|1414.07|1396.97|2
1650331150000|2022-04-19 01:19:10|1414.03|1396.93|1414.01|1396.91|1414.03|1396.93|1414.01|1396.91|2
1650331160000|2022-04-19 01:19:20|1413.88|1396.78|1412.51|1395.41|1413.88|1396.78|1412.51|1395.41|18
1650331170000|2022-04-19 01:19:30|1412.53|1395.43|1412.51|1395.41|1412.55|1395.45|1412.47|1395.37|6
1650331180000|2022-04-19 01:19:40|1412.5|1395.4|1411.74|1394.64|1412.5|1395.4|1411.74|1394.64|9
1650331190000|2022-04-19 01:19:50|1411.78|1394.68|1411.78|1394.68|1411.78|1394.68|1411.78|1394.68|1
1650331200000|2022-04-19 01:20:00|1412|1394.9|1411.9|1394.8|1412|1394.9|1411.82|1394.72|9
1650331210000|2022-04-19 01:20:10|1411.89|1394.79|1411.98|1394.88|1411.99|1394.89|1411.89|1394.79|6
1650331220000|2022-04-19 01:20:20|1411.99|1394.89|1411.41|1394.31|1411.99|1394.89|1411.41|1394.31|5
1650331230000|2022-04-19 01:20:30|1411.42|1394.32|1412.04|1394.94|1412.04|1394.94|1411.42|1394.32|5
1650331240000|2022-04-19 01:20:40|1412.01|1394.91|1412.04|1394.94|1412.04|1394.94|1412.01|1394.91|2
1650331250000|2022-04-19 01:20:50|1412.14|1395.04|1412.1|1395|1412.14|1395.04|1412.01|1394.91|8
1650331260000|2022-04-19 01:21:00|1412.08|1394.98|1412.02|1394.92|1412.08|1394.98|1412|1394.9|6
1650331270000|2022-04-19 01:21:10|1412|1394.9|1411.9|1394.8|1412|1394.9|1411.9|1394.8|8
1650331280000|2022-04-19 01:21:20|1411.96|1394.86|1412.06|1394.96|1412.06|1394.96|1411.93|1394.83|9
1650331290000|2022-04-19 01:21:30|1412.04|1394.94|1412.05|1394.95|1412.07|1394.97|1412|1394.9|8
1650331300000|2022-04-19 01:21:40|1412.04|1394.94|1412.19|1395.09|1412.19|1395.09|1412.02|1394.92|4
1650331310000|2022-04-19 01:21:50|1412.04|1394.94|1412.05|1394.95|1412.13|1395.03|1411.98|1394.88|6
1650331320000|2022-04-19 01:22:00|1411.96|1394.86|1411.95|1394.85|1411.96|1394.86|1411.95|1394.85|2
1650331330000|2022-04-19 01:22:10|1411.93|1394.83|1411.57|1394.47|1411.96|1394.86|1411.41|1394.31|10
1650331340000|2022-04-19 01:22:20|1411.56|1394.46|1411.6|1394.5|1411.6|1394.5|1411.56|1394.46|6
1650331350000|2022-04-19 01:22:30|1411.56|1394.46|1411.54|1394.44|1411.56|1394.46|1411.54|1394.44|3
1650331360000|2022-04-19 01:22:40|1411.6|1394.5|1411.56|1394.46|1411.61|1394.51|1411.56|1394.46|5
1650331370000|2022-04-19 01:22:50|1411.63|1394.53|1411.69|1394.59|1411.7|1394.6|1411.49|1394.39|9
1650331380000|2022-04-19 01:23:00|1411.34|1394.24|1411.39|1394.29|1411.44|1394.34|1411.33|1394.23|10
1650331390000|2022-04-19 01:23:10|1411.35|1394.25|1411.32|1394.22|1411.44|1394.34|1411.32|1394.22|12
1650331400000|2022-04-19 01:23:20|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1
1650331410000|2022-04-19 01:23:30|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1
1650331420000|2022-04-19 01:23:40|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1
1650331430000|2022-04-19 01:23:50|1411.28|1394.18|1411.11|1394.01|1411.28|1394.18|1411.11|1394.01|2
1650331440000|2022-04-19 01:24:00|1411.1|1394|1411.08|1393.98|1411.1|1394|1411.08|1393.98|2
1650331450000|2022-04-19 01:24:10|1411.07|1393.97|1411.21|1394.11|1411.22|1394.12|1411.07|1393.97|5
1650331460000|2022-04-19 01:24:20|1411.2|1394.1|1411.23|1394.13|1411.24|1394.14|1411.15|1394.05|9
1650331470000|2022-04-19 01:24:30|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1
1650331480000|2022-04-19 01:24:40|1411.23|1394.13|1411.23|1394.13|1411.3|1394.2|1411.21|1394.11|6
1650331490000|2022-04-19 01:24:50|1411.33|1394.23|1411.32|1394.22|1411.38|1394.28|1411.18|1394.08|8
1650331500000|2022-04-19 01:25:00|1411.37|1394.27|1411.34|1394.24|1411.38|1394.28|1411.17|1394.07|12
1650331510000|2022-04-19 01:25:10|1411.35|1394.25|1411.23|1394.13|1411.35|1394.25|1411.22|1394.12|9
1650331520000|2022-04-19 01:25:20|1411.24|1394.14|1411.21|1394.11|1411.24|1394.14|1411.2|1394.1|6
1650331530000|2022-04-19 01:25:30|1411.2|1394.1|1411.2|1394.1|1411.21|1394.11|1411.18|1394.08|7
1650331540000|2022-04-19 01:25:40|1411.19|1394.09|1411.34|1394.24|1411.46|1394.36|1411.19|1394.09|12
1650331550000|2022-04-19 01:25:50|1411.33|1394.23|1411.25|1394.15|1411.33|1394.23|1411.24|1394.14|3
1650331560000|2022-04-19 01:26:00|1411.45|1394.35|1411.29|1394.19|1411.45|1394.35|1411.25|1394.15|7
1650331570000|2022-04-19 01:26:10|1411.28|1394.18|1411.34|1394.24|1411.41|1394.31|1411.27|1394.17|10
1650331580000|2022-04-19 01:26:20|1411.35|1394.25|1411.38|1394.28|1411.4|1394.3|1411.34|1394.24|7
1650331590000|2022-04-19 01:26:30|1411.39|1394.29|1411.43|1394.33|1411.45|1394.35|1411.27|1394.17|10
1650331600000|2022-04-19 01:26:40|1411.28|1394.18|1411.28|1394.18|1411.43|1394.33|1411.28|1394.18|4
1650331610000|2022-04-19 01:26:50|1411.43|1394.33|1411.45|1394.35|1411.5|1394.4|1411.27|1394.17|5
1650331620000|2022-04-19 01:27:00|1411.43|1394.33|1411.41|1394.31|1411.43|1394.33|1411.37|1394.27|5
1650331630000|2022-04-19 01:27:10|1411.53|1394.43|1411.35|1394.25|1411.53|1394.43|1411.35|1394.25|5
1650331640000|2022-04-19 01:27:20|1411.36|1394.26|1411.41|1394.31|1411.41|1394.31|1411.36|1394.26|5
1650331650000|2022-04-19 01:27:30|1411.4|1394.3|1411.31|1394.21|1411.4|1394.3|1411.31|1394.21|3
1650331660000|2022-04-19 01:27:40|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1
1650331670000|2022-04-19 01:27:50|1411.21|1394.11|1411.21|1394.11|1411.23|1394.13|1411.2|1394.1|6
1650331680000|2022-04-19 01:28:00|1411.2|1394.1|1411.07|1393.97|1411.2|1394.1|1411.07|1393.97|5
1650331710000|2022-04-19 01:28:30|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1
1650331720000|2022-04-19 01:28:40|1410.53|1393.43|1411.07|1393.97|1411.13|1394.03|1410.53|1393.43|4
1650331730000|2022-04-19 01:28:50|1410.76|1393.66|1410.76|1393.66|1410.76|1393.66|1410.76|1393.66|1
1650331740000|2022-04-19 01:29:00|1410.43|1393.33|1410.43|1393.33|1410.43|1393.33|1410.43|1393.33|1
1650331750000|2022-04-19 01:29:10|1410.5|1393.4|1410.59|1393.49|1410.59|1393.49|1410.5|1393.4|2
1650331760000|2022-04-19 01:29:20|1410.5|1393.4|1410.73|1393.63|1410.74|1393.64|1410.33|1393.23|8
1650331770000|2022-04-19 01:29:30|1410.74|1393.64|1410.73|1393.63|1410.74|1393.64|1410.73|1393.63|2
1650331780000|2022-04-19 01:29:40|1410.52|1393.42|1410.53|1393.43|1410.53|1393.43|1410.52|1393.42|4
1650331790000|2022-04-19 01:29:50|1410.52|1393.42|1410.53|1393.43|1410.53|1393.43|1410.52|1393.42|4
1650331800000|2022-04-19 01:30:00|1410.67|1393.57|1411.09|1393.99|1411.09|1393.99|1410.53|1393.43|7
1650331810000|2022-04-19 01:30:10|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1
1650331820000|2022-04-19 01:30:20|1411.21|1394.11|1411.08|1393.98|1411.21|1394.11|1411.08|1393.98|2
1650331830000|2022-04-19 01:30:30|1411.14|1394.04|1410.76|1393.66|1411.16|1394.06|1410.75|1393.65|8
1650331840000|2022-04-19 01:30:40|1410.64|1393.54|1410.64|1393.54|1410.64|1393.54|1410.64|1393.54|1
1650331860000|2022-04-19 01:31:00|1410.39|1393.29|1410.49|1393.39|1410.49|1393.39|1410.39|1393.29|2
1650331870000|2022-04-19 01:31:10|1410.51|1393.41|1411.15|1394.05|1411.15|1394.05|1410.45|1393.35|10
1650331880000|2022-04-19 01:31:20|1411.16|1394.06|1411.17|1394.07|1411.17|1394.07|1411.16|1394.06|2
1650331890000|2022-04-19 01:31:30|1411.15|1394.05|1411.11|1394.01|1411.15|1394.05|1411.11|1394.01|2
1650331900000|2022-04-19 01:31:40|1411.13|1394.03|1410.62|1393.52|1411.13|1394.03|1410.62|1393.52|13
1650331910000|2022-04-19 01:31:50|1410.25|1393.15|1410.5|1393.4|1410.7|1393.6|1410.25|1393.15|5
1650331920000|2022-04-19 01:32:00|1410.69|1393.59|1410.73|1393.63|1410.76|1393.66|1410.37|1393.27|10
1650331930000|2022-04-19 01:32:10|1410.75|1393.65|1410.74|1393.64|1410.92|1393.82|1410.74|1393.64|8
1650331940000|2022-04-19 01:32:20|1410.78|1393.68|1410.78|1393.68|1410.78|1393.68|1410.78|1393.68|1
1650331950000|2022-04-19 01:32:30|1410.77|1393.67|1410.63|1393.53|1410.77|1393.67|1410.63|1393.53|2
1650331960000|2022-04-19 01:32:40|1410.73|1393.63|1410.73|1393.63|1410.73|1393.63|1410.73|1393.63|1
1650331970000|2022-04-19 01:32:50|1410.74|1393.64|1410.59|1393.49|1410.8|1393.7|1410.59|1393.49|7
1650331980000|2022-04-19 01:33:00|1410.61|1393.51|1410.43|1393.33|1410.61|1393.51|1410.43|1393.33|2
1650331990000|2022-04-19 01:33:10|1410.41|1393.31|1410.38|1393.28|1410.47|1393.37|1410.38|1393.28|4
1650332000000|2022-04-19 01:33:20|1410.36|1393.26|1409.96|1392.86|1410.36|1393.26|1409.82|1392.72|12
1650332010000|2022-04-19 01:33:30|1409.62|1392.52|1409.62|1392.52|1409.62|1392.52|1409.62|1392.52|1
1650332030000|2022-04-19 01:33:50|1409.55|1392.45|1409.41|1392.31|1409.55|1392.45|1409.41|1392.31|2
1650332040000|2022-04-19 01:34:00|1409.47|1392.37|1409.47|1392.37|1409.47|1392.37|1409.47|1392.37|1
1650332050000|2022-04-19 01:34:10|1409.35|1392.25|1409.35|1392.25|1409.36|1392.26|1409.35|1392.25|3
1650332060000|2022-04-19 01:34:20|1409.39|1392.29|1409.39|1392.29|1409.39|1392.29|1409.39|1392.29|1
1650332070000|2022-04-19 01:34:30|1409.43|1392.33|1409.43|1392.33|1409.43|1392.33|1409.43|1392.33|1
1650332080000|2022-04-19 01:34:40|1409.49|1392.39|1409.42|1392.32|1409.49|1392.39|1409.42|1392.32|3
1650332090000|2022-04-19 01:34:50|1409.31|1392.21|1409.32|1392.22|1409.32|1392.22|1409.31|1392.21|2
1650332100000|2022-04-19 01:35:00|1409.3|1392.2|1409.11|1392.01|1409.3|1392.2|1409.11|1392.01|5
1650332110000|2022-04-19 01:35:10|1409.16|1392.06|1409.16|1392.06|1409.16|1392.06|1409.16|1392.06|1
1650332120000|2022-04-19 01:35:20|1409.11|1392.01|1409.11|1392.01|1409.16|1392.06|1409.11|1392.01|3
1650332130000|2022-04-19 01:35:30|1409.16|1392.06|1409.11|1392.01|1409.16|1392.06|1409.11|1392.01|2
1650332140000|2022-04-19 01:35:40|1409.07|1391.97|1409.08|1391.98|1409.08|1391.98|1409.03|1391.93|3
1650332150000|2022-04-19 01:35:50|1409.09|1391.99|1409.15|1392.05|1409.15|1392.05|1409.09|1391.99|3
1650332160000|2022-04-19 01:36:00|1409.12|1392.02|1409.12|1392.02|1409.13|1392.03|1409.1|1392|4
1650332170000|2022-04-19 01:36:10|1409.24|1392.14|1409.12|1392.02|1409.24|1392.14|1409.12|1392.02|2
1650332200000|2022-04-19 01:36:40|1409.09|1391.99|1409.15|1392.05|1409.15|1392.05|1409.09|1391.99|3
1650332210000|2022-04-19 01:36:50|1409.12|1392.02|1408.79|1391.69|1409.12|1392.02|1408.78|1391.68|11
1650332220000|2022-04-19 01:37:00|1408.65|1391.55|1408.3|1391.2|1408.65|1391.55|1408.3|1391.2|6
1650332230000|2022-04-19 01:37:10|1408.17|1391.07|1406.34|1389.24|1408.17|1391.07|1406.34|1389.24|18
1650332240000|2022-04-19 01:37:20|1406.33|1389.23|1406.34|1389.24|1406.34|1389.24|1406.33|1389.23|6
1650332250000|2022-04-19 01:37:30|1406.33|1389.23|1406.33|1389.23|1406.33|1389.23|1406.33|1389.23|1
1650332260000|2022-04-19 01:37:40|1406.34|1389.24|1406.32|1389.22|1406.34|1389.24|1406.32|1389.22|3
1650332270000|2022-04-19 01:37:50|1406.3|1389.2|1406.31|1389.21|1406.31|1389.21|1406.3|1389.2|2
1650332280000|2022-04-19 01:38:00|1406.53|1389.43|1407.25|1390.15|1407.25|1390.15|1406.26|1389.16|7
1650332290000|2022-04-19 01:38:10|1407.08|1389.98|1407.28|1390.18|1407.31|1390.21|1407.06|1389.96|6
1650332300000|2022-04-19 01:38:20|1407.32|1390.22|1407.32|1390.22|1407.34|1390.24|1407.32|1390.22|6
1650332310000|2022-04-19 01:38:30|1407.33|1390.23|1407.61|1390.51|1407.65|1390.55|1407.33|1390.23|5
1650332320000|2022-04-19 01:38:40|1407.6|1390.5|1407.44|1390.34|1407.8|1390.7|1407.44|1390.34|9
1650332330000|2022-04-19 01:38:50|1407.49|1390.39|1406.28|1389.18|1407.49|1390.39|1406.16|1389.06|19
1650332340000|2022-04-19 01:39:00|1406.39|1389.29|1406.3|1389.2|1406.74|1389.64|1406.23|1389.13|11
1650332350000|2022-04-19 01:39:10|1406.29|1389.19|1406.3|1389.2|1406.39|1389.29|1406.24|1389.14|17
1650332360000|2022-04-19 01:39:20|1406.24|1389.14|1406.3|1389.2|1406.65|1389.55|1406.2|1389.1|20
1650332370000|2022-04-19 01:39:30|1406.35|1389.25|1406.34|1389.24|1406.35|1389.25|1406.24|1389.14|9
1650332380000|2022-04-19 01:39:40|1406.46|1389.36|1406.38|1389.28|1406.46|1389.36|1406.38|1389.28|2
1650332390000|2022-04-19 01:39:50|1406.37|1389.27|1406.37|1389.27|1406.37|1389.27|1406.37|1389.27|1
1650332400000|2022-04-19 01:40:00|1406.38|1389.28|1406.21|1389.11|1406.55|1389.45|1406.18|1389.08|13
1650332410000|2022-04-19 01:40:10|1406.29|1389.19|1406.35|1389.25|1406.81|1389.71|1406.14|1389.04|17
1650332420000|2022-04-19 01:40:20|1406.36|1389.26|1406.47|1389.37|1406.47|1389.37|1406.3|1389.2|9
1650332430000|2022-04-19 01:40:30|1406.44|1389.34|1407.25|1390.15|1407.26|1390.16|1406.43|1389.33|11
1650332440000|2022-04-19 01:40:40|1407.18|1390.08|1407.08|1389.98|1407.22|1390.12|1407.05|1389.95|5
1650332450000|2022-04-19 01:40:50|1407.18|1390.08|1407.18|1390.08|1407.23|1390.13|1406.95|1389.85|4
1650332460000|2022-04-19 01:41:00|1407.01|1389.91|1407|1389.9|1407.16|1390.06|1406.84|1389.74|19
1650332470000|2022-04-19 01:41:10|1407.01|1389.91|1406.93|1389.83|1407.03|1389.93|1406.93|1389.83|9
1650332480000|2022-04-19 01:41:20|1406.97|1389.87|1406.99|1389.89|1406.99|1389.89|1406.97|1389.87|3
1650332490000|2022-04-19 01:41:30|1407.04|1389.94|1407.26|1390.16|1407.26|1390.16|1407.04|1389.94|4
1650332500000|2022-04-19 01:41:40|1407.5|1390.4|1407.33|1390.23|1407.5|1390.4|1407.33|1390.23|2
1650332510000|2022-04-19 01:41:50|1407.21|1390.11|1407.21|1390.11|1407.21|1390.11|1407.21|1390.11|1
1650332520000|2022-04-19 01:42:00|1407.33|1390.23|1407.23|1390.13|1407.34|1390.24|1407.23|1390.13|3
1650332530000|2022-04-19 01:42:10|1407.19|1390.09|1407.96|1390.86|1407.96|1390.86|1407.19|1390.09|13
1650332540000|2022-04-19 01:42:20|1407.88|1390.78|1408.06|1390.96|1408.06|1390.96|1407.88|1390.78|4
1650332550000|2022-04-19 01:42:30|1408.05|1390.95|1408.13|1391.03|1408.13|1391.03|1408.05|1390.95|2
1650332560000|2022-04-19 01:42:40|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1
1650332570000|2022-04-19 01:42:50|1408.17|1391.07|1408.09|1390.99|1408.19|1391.09|1408.09|1390.99|4
1650332580000|2022-04-19 01:43:00|1408.1|1391|1408.12|1391.02|1408.12|1391.02|1407.97|1390.87|6
1650332600000|2022-04-19 01:43:20|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1408.08|1390.98|4
1650332610000|2022-04-19 01:43:30|1408.17|1391.07|1408.15|1391.05|1408.17|1391.07|1408.15|1391.05|2
1650332620000|2022-04-19 01:43:40|1408.12|1391.02|1408.12|1391.02|1408.16|1391.06|1407.99|1390.89|14
1650332630000|2022-04-19 01:43:50|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1
1650332640000|2022-04-19 01:44:00|1408.01|1390.91|1407.93|1390.83|1408.01|1390.91|1407.93|1390.83|4
1650332650000|2022-04-19 01:44:10|1407.94|1390.84|1407.99|1390.89|1408|1390.9|1407.94|1390.84|5
1650332660000|2022-04-19 01:44:20|1408.02|1390.92|1408.07|1390.97|1408.07|1390.97|1408.02|1390.92|4
1650332670000|2022-04-19 01:44:30|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1
1650332690000|2022-04-19 01:44:50|1408.14|1391.04|1408.19|1391.09|1408.19|1391.09|1408.14|1391.04|3
1650332700000|2022-04-19 01:45:00|1408.11|1391.01|1408.17|1391.07|1408.17|1391.07|1408.11|1391.01|5
1650332710000|2022-04-19 01:45:10|1408.15|1391.05|1408.1|1391|1408.17|1391.07|1408.03|1390.93|17
1650332720000|2022-04-19 01:45:20|1408.11|1391.01|1408.11|1391.01|1408.15|1391.05|1408.11|1391.01|12
1650332730000|2022-04-19 01:45:30|1408.13|1391.03|1408.1|1391|1408.13|1391.03|1408.1|1391|3
1650332740000|2022-04-19 01:45:40|1408.08|1390.98|1407.98|1390.88|1408.08|1390.98|1407.96|1390.86|8
1650332750000|2022-04-19 01:45:50|1408|1390.9|1407.33|1390.23|1408|1390.9|1407.26|1390.16|18
1650332760000|2022-04-19 01:46:00|1407.34|1390.24|1407.2|1390.1|1407.34|1390.24|1407.18|1390.08|9
1650332770000|2022-04-19 01:46:10|1407.18|1390.08|1407.19|1390.09|1407.19|1390.09|1407.17|1390.07|3
1650332780000|2022-04-19 01:46:20|1407.18|1390.08|1407.18|1390.08|1407.18|1390.08|1407.18|1390.08|1
1650332790000|2022-04-19 01:46:30|1407.11|1390.01|1407.13|1390.03|1407.13|1390.03|1407.11|1390.01|3
1650332800000|2022-04-19 01:46:40|1407.12|1390.02|1407.18|1390.08|1407.18|1390.08|1407.12|1390.02|3
1650332810000|2022-04-19 01:46:50|1407.19|1390.09|1407.19|1390.09|1407.31|1390.21|1407.19|1390.09|9
1650332820000|2022-04-19 01:47:00|1407.2|1390.1|1408.09|1390.99|1408.09|1390.99|1407.2|1390.1|10
1650332830000|2022-04-19 01:47:10|1408.08|1390.98|1408.06|1390.96|1408.08|1390.98|1408.06|1390.96|2
1650332840000|2022-04-19 01:47:20|1408.08|1390.98|1408.16|1391.06|1408.16|1391.06|1408.08|1390.98|5
1650332850000|2022-04-19 01:47:30|1408.11|1391.01|1408.17|1391.07|1408.17|1391.07|1408.11|1391.01|5
1650332860000|2022-04-19 01:47:40|1408.18|1391.08|1408.18|1391.08|1408.18|1391.08|1408.15|1391.05|3
1650332870000|2022-04-19 01:47:50|1408.15|1391.05|1408.18|1391.08|1408.18|1391.08|1408.11|1391.01|4
1650332880000|2022-04-19 01:48:00|1408.15|1391.05|1408.15|1391.05|1408.18|1391.08|1408.15|1391.05|3
1650332890000|2022-04-19 01:48:10|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1408.16|1391.06|1
1650332900000|2022-04-19 01:48:20|1408.19|1391.09|1408.13|1391.03|1408.19|1391.09|1408.13|1391.03|3
1650332910000|2022-04-19 01:48:30|1408.16|1391.06|1408.13|1391.03|1408.16|1391.06|1408.12|1391.02|5
1650332920000|2022-04-19 01:48:40|1408.16|1391.06|1408.12|1391.02|1408.19|1391.09|1408.12|1391.02|5
1650332930000|2022-04-19 01:48:50|1408.14|1391.04|1408.12|1391.02|1408.14|1391.04|1408.12|1391.02|2
1650332940000|2022-04-19 01:49:00|1408.13|1391.03|1408.13|1391.03|1408.15|1391.05|1408.13|1391.03|3
1650332950000|2022-04-19 01:49:10|1408.12|1391.02|1408.13|1391.03|1408.22|1391.12|1408.12|1391.02|6
1650332960000|2022-04-19 01:49:20|1408.14|1391.04|1408.17|1391.07|1408.17|1391.07|1408.14|1391.04|2
1650332970000|2022-04-19 01:49:30|1408.22|1391.12|1408.22|1391.12|1408.22|1391.12|1408.22|1391.12|1
1650332980000|2022-04-19 01:49:40|1408.18|1391.08|1408.15|1391.05|1408.18|1391.08|1408.13|1391.03|4
1650332990000|2022-04-19 01:49:50|1408.1|1391|1407.98|1390.88|1408.12|1391.02|1407.98|1390.88|5
1650333000000|2022-04-19 01:50:00|1407.52|1390.42|1407.52|1390.42|1407.52|1390.42|1407.52|1390.42|1
1650333020000|2022-04-19 01:50:20|1407.07|1389.97|1407.07|1389.97|1407.07|1389.97|1407.07|1389.97|1
1650333030000|2022-04-19 01:50:30|1407.04|1389.94|1407.04|1389.94|1407.04|1389.94|1407.04|1389.94|1
1650333040000|2022-04-19 01:50:40|1407.05|1389.95|1407.1|1390|1407.1|1390|1407.05|1389.95|2
1650333060000|2022-04-19 01:51:00|1407.08|1389.98|1407.18|1390.08|1407.2|1390.1|1407.08|1389.98|3
1650333070000|2022-04-19 01:51:10|1407.17|1390.07|1407.17|1390.07|1407.17|1390.07|1407.17|1390.07|1
1650333100000|2022-04-19 01:51:40|1407.22|1390.12|1406.32|1389.22|1407.22|1390.12|1406.32|1389.22|17
1650333110000|2022-04-19 01:51:50|1406.3|1389.2|1406.33|1389.23|1406.33|1389.23|1406.26|1389.16|7
1650333120000|2022-04-19 01:52:00|1406.32|1389.22|1406.3|1389.2|1406.68|1389.58|1406.23|1389.13|8
1650333130000|2022-04-19 01:52:10|1406.31|1389.21|1406.34|1389.24|1406.61|1389.51|1406.12|1389.02|13
1650333140000|2022-04-19 01:52:20|1406.3|1389.2|1406.34|1389.24|1406.34|1389.24|1406.29|1389.19|8
1650333150000|2022-04-19 01:52:30|1406.25|1389.15|1406.25|1389.15|1406.25|1389.15|1406.25|1389.15|1
1650333170000|2022-04-19 01:52:50|1406.23|1389.13|1406.25|1389.15|1406.34|1389.24|1406.23|1389.13|4
1650333180000|2022-04-19 01:53:00|1406.34|1389.24|1406.32|1389.22|1406.34|1389.24|1406.32|1389.22|8
1650333190000|2022-04-19 01:53:10|1406.34|1389.24|1406.34|1389.24|1406.34|1389.24|1406.32|1389.22|5
1650333200000|2022-04-19 01:53:20|1406.32|1389.22|1406.3|1389.2|1406.55|1389.45|1406.27|1389.17|8
1650333210000|2022-04-19 01:53:30|1406.34|1389.24|1406.22|1389.12|1406.34|1389.24|1406.22|1389.12|2
1650333240000|2022-04-19 01:54:00|1406.2|1389.1|1406.25|1389.15|1406.25|1389.15|1406.2|1389.1|3
1650333260000|2022-04-19 01:54:20|1406.34|1389.24|1406.31|1389.21|1406.34|1389.24|1406.27|1389.17|7
1650333270000|2022-04-19 01:54:30|1406.43|1389.33|1406.43|1389.33|1406.43|1389.33|1406.29|1389.19|4
1650333280000|2022-04-19 01:54:40|1406.44|1389.34|1406.43|1389.33|1406.44|1389.34|1406.43|1389.33|4
1650333290000|2022-04-19 01:54:50|1406.4|1389.3|1406.34|1389.24|1406.79|1389.69|1406.34|1389.24|14
1650333300000|2022-04-19 01:55:00|1406.05|1388.95|1406.34|1389.24|1406.34|1389.24|1406.05|1388.95|4
1650333310000|2022-04-19 01:55:10|1406.25|1389.15|1406.32|1389.22|1406.34|1389.24|1406.25|1389.15|11
1650333320000|2022-04-19 01:55:20|1406.27|1389.17|1407.01|1389.91|1407.01|1389.91|1406.27|1389.17|6
1650333330000|2022-04-19 01:55:30|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1407.02|1389.92|1
1650333340000|2022-04-19 01:55:40|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1
1650333350000|2022-04-19 01:55:50|1407.11|1390.01|1407.07|1389.97|1407.16|1390.06|1407.05|1389.95|11
1650333360000|2022-04-19 01:56:00|1407.04|1389.94|1406.9|1389.8|1407.05|1389.95|1406.9|1389.8|7
1650333370000|2022-04-19 01:56:10|1406.92|1389.82|1406.82|1389.72|1406.94|1389.84|1406.82|1389.72|9
1650333390000|2022-04-19 01:56:30|1406.74|1389.64|1406.74|1389.64|1406.74|1389.64|1406.74|1389.64|1
1650333420000|2022-04-19 01:57:00|1406.53|1389.43|1406.48|1389.38|1406.74|1389.64|1406.25|1389.15|5
1650333430000|2022-04-19 01:57:10|1406.46|1389.36|1406.54|1389.44|1406.69|1389.59|1406.46|1389.36|3
1650333440000|2022-04-19 01:57:20|1406.34|1389.24|1405.4|1388.3|1406.41|1389.31|1405.37|1388.27|18
1650333450000|2022-04-19 01:57:30|1405.38|1388.28|1405.3|1388.2|1405.38|1388.28|1405.3|1388.2|11
1650333460000|2022-04-19 01:57:40|1405.07|1387.97|1404.06|1386.96|1405.19|1388.09|1404.05|1386.95|24
1650333470000|2022-04-19 01:57:50|1404.11|1387.01|1402.33|1385.23|1404.11|1387.01|1402.33|1385.23|19
1650333480000|2022-04-19 01:58:00|1402.35|1385.25|1403.26|1386.16|1403.3|1386.2|1402.34|1385.24|21
1650333490000|2022-04-19 01:58:10|1403.16|1386.06|1403.17|1386.07|1403.31|1386.21|1403.08|1385.98|7
1650333510000|2022-04-19 01:58:30|1403.18|1386.08|1403.1|1386|1403.23|1386.13|1403.05|1385.95|15
1650333520000|2022-04-19 01:58:40|1403.11|1386.01|1403.35|1386.25|1403.35|1386.25|1403.08|1385.98|5
1650333530000|2022-04-19 01:58:50|1403.56|1386.46|1403.56|1386.46|1403.56|1386.46|1403.56|1386.46|1
1650333540000|2022-04-19 01:59:00|1403.57|1386.47|1403.57|1386.47|1403.57|1386.47|1403.57|1386.47|1
1650333550000|2022-04-19 01:59:10|1403.63|1386.53|1403.58|1386.48|1403.63|1386.53|1403.58|1386.48|3
1650333560000|2022-04-19 01:59:20|1403.65|1386.55|1404|1386.9|1404|1386.9|1403.39|1386.29|13
1650333570000|2022-04-19 01:59:30|1404.16|1387.06|1404.18|1387.08|1404.22|1387.12|1404.16|1387.06|6
1650333580000|2022-04-19 01:59:40|1404.19|1387.09|1404.05|1386.95|1404.19|1387.09|1404.05|1386.95|3
1650333590000|2022-04-19 01:59:50|1404.15|1387.05|1403.88|1386.78|1404.16|1387.06|1403.84|1386.74|6
1650333600000|2022-04-19 02:00:00|1403.97|1386.87|1404.17|1387.07|1404.17|1387.07|1403.89|1386.79|18
1650333610000|2022-04-19 02:00:10|1404.1|1387|1404.18|1387.08|1404.18|1387.08|1404|1386.9|7
1650333620000|2022-04-19 02:00:20|1404.2|1387.1|1404.13|1387.03|1404.21|1387.11|1404.12|1387.02|5
1650333630000|2022-04-19 02:00:30|1404.59|1387.49|1404.87|1387.77|1404.87|1387.77|1404.59|1387.49|6
1650333640000|2022-04-19 02:00:40|1404.91|1387.81|1405.14|1388.04|1405.14|1388.04|1404.78|1387.68|7
1650333650000|2022-04-19 02:00:50|1405.18|1388.08|1405.19|1388.09|1405.19|1388.09|1404.58|1387.48|24
1650333660000|2022-04-19 02:01:00|1405.18|1388.08|1405.29|1388.19|1405.42|1388.32|1405.17|1388.07|12
1650333670000|2022-04-19 02:01:10|1405.3|1388.2|1405.29|1388.19|1405.3|1388.2|1405.29|1388.19|2
1650333680000|2022-04-19 02:01:20|1405.3|1388.2|1405.29|1388.19|1405.3|1388.2|1405.29|1388.19|2
1650333690000|2022-04-19 02:01:30|1405.14|1388.04|1405.3|1388.2|1405.31|1388.21|1405.07|1387.97|16
1650333700000|2022-04-19 02:01:40|1405.29|1388.19|1405.09|1387.99|1405.29|1388.19|1405.09|1387.99|9
1650333710000|2022-04-19 02:01:50|1405|1387.9|1404.99|1387.89|1405.02|1387.92|1404.94|1387.84|9
1650333720000|2022-04-19 02:02:00|1404.97|1387.87|1404.58|1387.48|1404.97|1387.87|1404.58|1387.48|11
1650333730000|2022-04-19 02:02:10|1404.62|1387.52|1404.35|1387.25|1404.62|1387.52|1404.35|1387.25|8
1650333740000|2022-04-19 02:02:20|1404.39|1387.29|1404.31|1387.21|1404.4|1387.3|1404.29|1387.19|7
1650333750000|2022-04-19 02:02:30|1404.32|1387.22|1404.19|1387.09|1404.35|1387.25|1404.19|1387.09|4
1650333760000|2022-04-19 02:02:40|1404.27|1387.17|1403.77|1386.67|1404.3|1387.2|1403.75|1386.65|20
1650333770000|2022-04-19 02:02:50|1403.85|1386.75|1404.38|1387.28|1404.42|1387.32|1403.85|1386.75|15
1650333780000|2022-04-19 02:03:00|1404.35|1387.25|1404.16|1387.06|1404.35|1387.25|1404.15|1387.05|10
1650333790000|2022-04-19 02:03:10|1404.13|1387.03|1404.14|1387.04|1404.24|1387.14|1404.13|1387.03|14
1650333800000|2022-04-19 02:03:20|1404.19|1387.09|1404.36|1387.26|1404.39|1387.29|1404.19|1387.09|11
1650333810000|2022-04-19 02:03:30|1404.34|1387.24|1404.25|1387.15|1404.34|1387.24|1404.25|1387.15|3
1650333820000|2022-04-19 02:03:40|1404.3|1387.2|1404.27|1387.17|1404.3|1387.2|1404.27|1387.17|7
1650333830000|2022-04-19 02:03:50|1404.24|1387.14|1404.31|1387.21|1404.31|1387.21|1404.24|1387.14|3
1650333840000|2022-04-19 02:04:00|1404.38|1387.28|1404.23|1387.13|1404.38|1387.28|1404.23|1387.13|7
1650333850000|2022-04-19 02:04:10|1404.07|1386.97|1404.24|1387.14|1404.24|1387.14|1404.07|1386.97|10
1650333860000|2022-04-19 02:04:20|1404.26|1387.16|1404.23|1387.13|1404.48|1387.38|1404.23|1387.13|5
1650333870000|2022-04-19 02:04:30|1404.38|1387.28|1404.12|1387.02|1404.38|1387.28|1404.12|1387.02|3
1650333880000|2022-04-19 02:04:40|1404.28|1387.18|1404.31|1387.21|1404.31|1387.21|1404.28|1387.18|3
1650333890000|2022-04-19 02:04:50|1404.45|1387.35|1404.51|1387.41|1404.51|1387.41|1404.36|1387.26|4
1650333900000|2022-04-19 02:05:00|1404.36|1387.26|1405.08|1387.98|1405.08|1387.98|1404.36|1387.26|10
1650333910000|2022-04-19 02:05:10|1405.07|1387.97|1405.02|1387.92|1405.18|1388.08|1405|1387.9|7
1650333920000|2022-04-19 02:05:20|1405.01|1387.91|1405.14|1388.04|1405.14|1388.04|1405.01|1387.91|8
1650333930000|2022-04-19 02:05:30|1405.15|1388.05|1405.17|1388.07|1405.18|1388.08|1405.14|1388.04|4
1650333940000|2022-04-19 02:05:40|1405.18|1388.08|1405.13|1388.03|1405.18|1388.08|1405.04|1387.94|6
1650333950000|2022-04-19 02:05:50|1405.06|1387.96|1405.05|1387.95|1405.06|1387.96|1405.05|1387.95|2
1650333960000|2022-04-19 02:06:00|1405.04|1387.94|1404.58|1387.48|1405.04|1387.94|1404.57|1387.47|9
1650333970000|2022-04-19 02:06:10|1404.42|1387.32|1404.46|1387.36|1404.55|1387.45|1404.42|1387.32|13
1650333980000|2022-04-19 02:06:20|1404.49|1387.39|1404.46|1387.36|1404.53|1387.43|1404.46|1387.36|7
1650333990000|2022-04-19 02:06:30|1404.53|1387.43|1404.38|1387.28|1404.55|1387.45|1404.38|1387.28|16
1650334000000|2022-04-19 02:06:40|1404.37|1387.27|1404.27|1387.17|1404.39|1387.29|1404.22|1387.12|19
1650334010000|2022-04-19 02:06:50|1404.25|1387.15|1404.16|1387.06|1404.27|1387.17|1404.13|1387.03|9
1650334020000|2022-04-19 02:07:00|1404.15|1387.05|1404.18|1387.08|1404.2|1387.1|1404.15|1387.05|4
1650334030000|2022-04-19 02:07:10|1404.17|1387.07|1404.21|1387.11|1404.23|1387.13|1404.17|1387.07|8
1650334040000|2022-04-19 02:07:20|1404.22|1387.12|1404.21|1387.11|1404.23|1387.13|1404.21|1387.11|6
1650334050000|2022-04-19 02:07:30|1404.2|1387.1|1404.08|1386.98|1404.23|1387.13|1404.08|1386.98|9
1650334060000|2022-04-19 02:07:40|1404.19|1387.09|1404.2|1387.1|1404.23|1387.13|1404.19|1387.09|7
1650334070000|2022-04-19 02:07:50|1404.23|1387.13|1404.22|1387.12|1404.23|1387.13|1404.2|1387.1|8
1650334080000|2022-04-19 02:08:00|1404.21|1387.11|1403.95|1386.85|1404.21|1387.11|1403.87|1386.77|10
1650334090000|2022-04-19 02:08:10|1403.85|1386.75|1403.85|1386.75|1403.85|1386.75|1403.85|1386.75|1
1650334100000|2022-04-19 02:08:20|1403.9|1386.8|1403.27|1386.17|1403.9|1386.8|1403.27|1386.17|2
1650334120000|2022-04-19 02:08:40|1403.07|1385.97|1403.06|1385.96|1403.07|1385.97|1403.05|1385.95|4
1650334130000|2022-04-19 02:08:50|1403.07|1385.97|1402.94|1385.84|1403.07|1385.97|1402.77|1385.67|8
1650334140000|2022-04-19 02:09:00|1402.93|1385.83|1402.77|1385.67|1402.93|1385.83|1402.67|1385.57|14
1650334150000|2022-04-19 02:09:10|1402.82|1385.72|1402.79|1385.69|1402.97|1385.87|1402.79|1385.69|11
1650334160000|2022-04-19 02:09:20|1402.73|1385.63|1402.72|1385.62|1402.73|1385.63|1402.72|1385.62|2
1650334170000|2022-04-19 02:09:30|1402.71|1385.61|1402.75|1385.65|1402.84|1385.74|1402.44|1385.34|13
1650334190000|2022-04-19 02:09:50|1402.56|1385.46|1402.17|1385.07|1402.56|1385.46|1402.17|1385.07|11
1650334200000|2022-04-19 02:10:00|1402.1|1385|1401.91|1384.81|1402.1|1385|1401.91|1384.81|8
1650334210000|2022-04-19 02:10:10|1402.2|1385.1|1401.57|1384.47|1402.2|1385.1|1401.57|1384.47|3
1650334220000|2022-04-19 02:10:20|1401.42|1384.32|1401.49|1384.39|1401.49|1384.39|1401.42|1384.32|2
1650334230000|2022-04-19 02:10:30|1401.42|1384.32|1401.42|1384.32|1401.42|1384.32|1401.42|1384.32|1
1650334240000|2022-04-19 02:10:40|1401.34|1384.24|1401.37|1384.27|1401.39|1384.29|1401.25|1384.15|11
1650334250000|2022-04-19 02:10:50|1401.35|1384.25|1401.1|1384|1401.55|1384.45|1401.1|1384|10
1650334260000|2022-04-19 02:11:00|1401.21|1384.11|1401.1|1384|1401.21|1384.11|1401.1|1384|2
1650334270000|2022-04-19 02:11:10|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650334280000|2022-04-19 02:11:20|1401.02|1383.92|1400.97|1383.87|1401.05|1383.95|1400.86|1383.76|5
1650334290000|2022-04-19 02:11:30|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1650334300000|2022-04-19 02:11:40|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650334310000|2022-04-19 02:11:50|1400.7|1383.6|1401.04|1383.94|1401.18|1384.08|1400.7|1383.6|9
1650334320000|2022-04-19 02:12:00|1400.8|1383.7|1400.62|1383.52|1400.8|1383.7|1400.42|1383.32|13
1650334330000|2022-04-19 02:12:10|1399.86|1382.76|1399.45|1382.35|1399.86|1382.76|1399.36|1382.26|11
1650334340000|2022-04-19 02:12:20|1399.66|1382.56|1400.01|1382.91|1400.02|1382.92|1399.59|1382.49|7
1650334350000|2022-04-19 02:12:30|1400.03|1382.93|1400.01|1382.91|1400.03|1382.93|1400.01|1382.91|3
1650334360000|2022-04-19 02:12:40|1400.02|1382.92|1400.03|1382.93|1400.17|1383.07|1400.02|1382.92|8
1650334370000|2022-04-19 02:12:50|1400.06|1382.96|1400.18|1383.08|1400.18|1383.08|1400.06|1382.96|7
1650334380000|2022-04-19 02:13:00|1400.13|1383.03|1400.27|1383.17|1400.39|1383.29|1400.13|1383.03|10
1650334390000|2022-04-19 02:13:10|1400.29|1383.19|1400.24|1383.14|1400.29|1383.19|1400.24|1383.14|15
1650334400000|2022-04-19 02:13:20|1400.29|1383.19|1400.23|1383.13|1400.31|1383.21|1400.21|1383.11|7
1650334410000|2022-04-19 02:13:30|1400.22|1383.12|1400.21|1383.11|1400.24|1383.14|1400.21|1383.11|6
1650334420000|2022-04-19 02:13:40|1400.2|1383.1|1400.17|1383.07|1400.2|1383.1|1400.14|1383.04|6
1650334430000|2022-04-19 02:13:50|1400.16|1383.06|1400.09|1382.99|1400.17|1383.07|1400.09|1382.99|12
1650334440000|2022-04-19 02:14:00|1400.1|1383|1400.11|1383.01|1400.11|1383.01|1400.07|1382.97|12
1650334450000|2022-04-19 02:14:10|1400.1|1383|1400.07|1382.97|1400.11|1383.01|1400.07|1382.97|5
1650334460000|2022-04-19 02:14:20|1400.11|1383.01|1400.15|1383.05|1400.52|1383.42|1400.03|1382.93|13
1650334470000|2022-04-19 02:14:30|1400.16|1383.06|1400.25|1383.15|1400.25|1383.15|1400.15|1383.05|8
1650334480000|2022-04-19 02:14:40|1400.24|1383.14|1400.2|1383.1|1400.25|1383.15|1400.15|1383.05|16
1650334490000|2022-04-19 02:14:50|1400.11|1383.01|1400.12|1383.02|1400.13|1383.03|1400.05|1382.95|14
1650334500000|2022-04-19 02:15:00|1400.05|1382.95|1399.8|1382.7|1400.12|1383.02|1399.75|1382.65|17
1650334510000|2022-04-19 02:15:10|1399.84|1382.74|1399.67|1382.57|1399.84|1382.74|1399.67|1382.57|8
1650334520000|2022-04-19 02:15:20|1399.72|1382.62|1400.05|1382.95|1400.05|1382.95|1399.7|1382.6|11
1650334530000|2022-04-19 02:15:30|1400.06|1382.96|1400.06|1382.96|1400.06|1382.96|1400.06|1382.96|1
1650334540000|2022-04-19 02:15:40|1400.05|1382.95|1400.16|1383.06|1400.16|1383.06|1400.05|1382.95|2
1650334550000|2022-04-19 02:15:50|1400.24|1383.14|1400.25|1383.15|1400.26|1383.16|1400.22|1383.12|7
1650334560000|2022-04-19 02:16:00|1400.26|1383.16|1400.08|1382.98|1400.74|1383.64|1400.08|1382.98|19
1650334570000|2022-04-19 02:16:10|1400.02|1382.92|1400.04|1382.94|1400.09|1382.99|1400.02|1382.92|11
1650334580000|2022-04-19 02:16:20|1400.38|1383.28|1400.4|1383.3|1400.4|1383.3|1400.38|1383.28|2
1650334590000|2022-04-19 02:16:30|1400.47|1383.37|1400.75|1383.65|1400.76|1383.66|1400.47|1383.37|5
1650334600000|2022-04-19 02:16:40|1400.79|1383.69|1400.48|1383.38|1400.79|1383.69|1400.28|1383.18|11
1650334610000|2022-04-19 02:16:50|1400.39|1383.29|1400.47|1383.37|1400.61|1383.51|1400.39|1383.29|9
1650334620000|2022-04-19 02:17:00|1400.46|1383.36|1400.38|1383.28|1400.54|1383.44|1400.32|1383.22|17
1650334630000|2022-04-19 02:17:10|1400.34|1383.24|1400.34|1383.24|1400.37|1383.27|1400.29|1383.19|12
1650334640000|2022-04-19 02:17:20|1400.35|1383.25|1400.42|1383.32|1400.43|1383.33|1400.33|1383.23|14
1650334650000|2022-04-19 02:17:30|1400.33|1383.23|1400.15|1383.05|1400.33|1383.23|1400.14|1383.04|9
1650334660000|2022-04-19 02:17:40|1400.2|1383.1|1400.15|1383.05|1400.2|1383.1|1399.94|1382.84|9
1650334670000|2022-04-19 02:17:50|1400.14|1383.04|1400.15|1383.05|1400.18|1383.08|1400.13|1383.03|12
1650334680000|2022-04-19 02:18:00|1400.14|1383.04|1399.85|1382.75|1400.14|1383.04|1399.81|1382.71|14
1650334690000|2022-04-19 02:18:10|1399.81|1382.71|1399.7|1382.6|1399.82|1382.72|1399.7|1382.6|10
1650334700000|2022-04-19 02:18:20|1399.68|1382.58|1399.36|1382.26|1399.68|1382.58|1399.36|1382.26|4
1650334720000|2022-04-19 02:18:40|1399.35|1382.25|1399.35|1382.25|1399.35|1382.25|1399.35|1382.25|1
1650334730000|2022-04-19 02:18:50|1399.48|1382.38|1399.48|1382.38|1399.48|1382.38|1399.48|1382.38|1
1650334740000|2022-04-19 02:19:00|1399.41|1382.31|1399.33|1382.23|1399.5|1382.4|1399.33|1382.23|4
1650334750000|2022-04-19 02:19:10|1399.44|1382.34|1399.41|1382.31|1399.48|1382.38|1399.41|1382.31|3
1650334760000|2022-04-19 02:19:20|1399.46|1382.36|1400.05|1382.95|1400.05|1382.95|1399.46|1382.36|6
1650334770000|2022-04-19 02:19:30|1400.08|1382.98|1400.1|1383|1400.1|1383|1400.08|1382.98|2
1650334800000|2022-04-19 02:20:00|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1
1650334820000|2022-04-19 02:20:20|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1
1650334830000|2022-04-19 02:20:30|1400.08|1382.98|1400.1|1383|1400.13|1383.03|1400.08|1382.98|3
1650334840000|2022-04-19 02:20:40|1400.14|1383.04|1400.15|1383.05|1400.15|1383.05|1400.1|1383|8
1650334850000|2022-04-19 02:20:50|1400.1|1383|1400.05|1382.95|1400.15|1383.05|1400.05|1382.95|6
1650334860000|2022-04-19 02:21:00|1400.1|1383|1400.97|1383.87|1401.12|1384.02|1400.1|1383|15
1650334870000|2022-04-19 02:21:10|1401.12|1384.02|1401.11|1384.01|1401.12|1384.02|1401.1|1384|7
1650334880000|2022-04-19 02:21:20|1401.1|1384|1401.14|1384.04|1401.14|1384.04|1401.02|1383.92|11
1650334890000|2022-04-19 02:21:30|1401.13|1384.03|1400.97|1383.87|1401.13|1384.03|1400.97|1383.87|6
1650334900000|2022-04-19 02:21:40|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1400.97|1383.87|6
1650334910000|2022-04-19 02:21:50|1400.98|1383.88|1400.6|1383.5|1401|1383.9|1400.47|1383.37|7
1650334920000|2022-04-19 02:22:00|1400.61|1383.51|1401.08|1383.98|1401.08|1383.98|1400.61|1383.51|9
1650334930000|2022-04-19 02:22:10|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1401.01|1383.91|3
1650334950000|2022-04-19 02:22:30|1401.02|1383.92|1400.99|1383.89|1401.02|1383.92|1400.99|1383.89|2
1650334960000|2022-04-19 02:22:40|1400.98|1383.88|1400.9|1383.8|1401|1383.9|1400.9|1383.8|7
1650334970000|2022-04-19 02:22:50|1401.03|1383.93|1401.01|1383.91|1401.07|1383.97|1401.01|1383.91|5
1650334980000|2022-04-19 02:23:00|1400.66|1383.56|1400.93|1383.83|1400.93|1383.83|1400.41|1383.31|12
1650334990000|2022-04-19 02:23:10|1400.94|1383.84|1400.86|1383.76|1401.06|1383.96|1400.86|1383.76|10
1650335000000|2022-04-19 02:23:20|1400.84|1383.74|1400.19|1383.09|1400.84|1383.74|1400.19|1383.09|15
1650335010000|2022-04-19 02:23:30|1400.18|1383.08|1400.18|1383.08|1400.24|1383.14|1400.04|1382.94|12
1650335020000|2022-04-19 02:23:40|1400.31|1383.21|1400.31|1383.21|1400.32|1383.22|1400.31|1383.21|3
1650335030000|2022-04-19 02:23:50|1400.4|1383.3|1400.16|1383.06|1400.4|1383.3|1400.16|1383.06|2
1650335040000|2022-04-19 02:24:00|1400.13|1383.03|1400.4|1383.3|1400.4|1383.3|1400.06|1382.96|7
1650335050000|2022-04-19 02:24:10|1400.39|1383.29|1400.19|1383.09|1400.39|1383.29|1400.03|1382.93|6
1650335060000|2022-04-19 02:24:20|1400.24|1383.14|1400.93|1383.83|1401.08|1383.98|1400.24|1383.14|11
1650335070000|2022-04-19 02:24:30|1400.95|1383.85|1400.89|1383.79|1400.95|1383.85|1400.88|1383.78|6
1650335080000|2022-04-19 02:24:40|1400.95|1383.85|1400.99|1383.89|1401.05|1383.95|1400.75|1383.65|13
1650335090000|2022-04-19 02:24:50|1401.03|1383.93|1401.1|1384|1401.1|1384|1401.03|1383.93|2
1650335100000|2022-04-19 02:25:00|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1
1650335110000|2022-04-19 02:25:10|1400.97|1383.87|1400.97|1383.87|1400.97|1383.87|1400.97|1383.87|1
1650335140000|2022-04-19 02:25:40|1400.93|1383.83|1400.89|1383.79|1400.93|1383.83|1400.89|1383.79|2
1650335150000|2022-04-19 02:25:50|1400.95|1383.85|1400.93|1383.83|1400.96|1383.86|1400.89|1383.79|5
1650335160000|2022-04-19 02:26:00|1401.06|1383.96|1401.01|1383.91|1401.06|1383.96|1401.01|1383.91|3
1650335180000|2022-04-19 02:26:20|1401.04|1383.94|1401|1383.9|1401.09|1383.99|1400.91|1383.81|6
1650335190000|2022-04-19 02:26:30|1401.07|1383.97|1401.14|1384.04|1401.14|1384.04|1401.07|1383.97|2
1650335200000|2022-04-19 02:26:40|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650335220000|2022-04-19 02:27:00|1401.14|1384.04|1401.12|1384.02|1401.14|1384.04|1401.12|1384.02|2
1650335230000|2022-04-19 02:27:10|1401.01|1383.91|1401.15|1384.05|1401.18|1384.08|1401.01|1383.91|9
1650335240000|2022-04-19 02:27:20|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1
1650335250000|2022-04-19 02:27:30|1401.17|1384.07|1401.23|1384.13|1401.23|1384.13|1401.17|1384.07|9
1650335260000|2022-04-19 02:27:40|1401.2|1384.1|1401|1383.9|1401.2|1384.1|1401|1383.9|6
1650335270000|2022-04-19 02:27:50|1401.02|1383.92|1401.11|1384.01|1401.11|1384.01|1400.95|1383.85|6
1650335280000|2022-04-19 02:28:00|1401.09|1383.99|1401.08|1383.98|1401.11|1384.01|1401.07|1383.97|7
1650335290000|2022-04-19 02:28:10|1401.07|1383.97|1400.51|1383.41|1401.07|1383.97|1400.41|1383.31|15
1650335300000|2022-04-19 02:28:20|1400.5|1383.4|1400.51|1383.41|1400.57|1383.47|1400.5|1383.4|8
1650335310000|2022-04-19 02:28:30|1400.16|1383.06|1399.84|1382.74|1400.16|1383.06|1399.74|1382.64|14
1650335320000|2022-04-19 02:28:40|1399.85|1382.75|1399.84|1382.74|1399.85|1382.75|1399.84|1382.74|2
1650335330000|2022-04-19 02:28:50|1399.85|1382.75|1399.88|1382.78|1399.93|1382.83|1399.84|1382.74|6
1650335340000|2022-04-19 02:29:00|1399.87|1382.77|1399.6|1382.5|1399.87|1382.77|1399.44|1382.34|8
1650335350000|2022-04-19 02:29:10|1400.06|1382.96|1400.17|1383.07|1400.2|1383.1|1400.06|1382.96|8
1650335360000|2022-04-19 02:29:20|1400.05|1382.95|1400.85|1383.75|1400.85|1383.75|1400.05|1382.95|10
1650335370000|2022-04-19 02:29:30|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650335380000|2022-04-19 02:29:40|1401.13|1384.03|1401.09|1383.99|1401.13|1384.03|1401.08|1383.98|8
1650335390000|2022-04-19 02:29:50|1401.15|1384.05|1401.02|1383.92|1401.19|1384.09|1401.02|1383.92|9
1650335400000|2022-04-19 02:30:00|1401.01|1383.91|1400.82|1383.72|1401.02|1383.92|1400.66|1383.56|20
1650335410000|2022-04-19 02:30:10|1400.81|1383.71|1400.81|1383.71|1400.81|1383.71|1400.81|1383.71|1
1650335420000|2022-04-19 02:30:20|1400.72|1383.62|1400.74|1383.64|1400.77|1383.67|1400.72|1383.62|8
1650335430000|2022-04-19 02:30:30|1400.73|1383.63|1400.73|1383.63|1400.73|1383.63|1400.73|1383.63|1
1650335440000|2022-04-19 02:30:40|1400.72|1383.62|1400.88|1383.78|1400.88|1383.78|1400.72|1383.62|8
1650335450000|2022-04-19 02:30:50|1400.86|1383.76|1400.68|1383.58|1400.86|1383.76|1400.65|1383.55|7
1650335460000|2022-04-19 02:31:00|1400.77|1383.67|1400.9|1383.8|1401.01|1383.91|1400.77|1383.67|12
1650335470000|2022-04-19 02:31:10|1400.89|1383.79|1400.89|1383.79|1400.91|1383.81|1400.89|1383.79|4
1650335480000|2022-04-19 02:31:20|1400.88|1383.78|1400.41|1383.31|1400.88|1383.78|1400.41|1383.31|3
1650335490000|2022-04-19 02:31:30|1400.47|1383.37|1400.82|1383.72|1400.82|1383.72|1400.41|1383.31|17
1650335500000|2022-04-19 02:31:40|1400.81|1383.71|1401.16|1384.06|1401.21|1384.11|1400.81|1383.71|7
1650335510000|2022-04-19 02:31:50|1401.21|1384.11|1401.21|1384.11|1401.47|1384.37|1401.1|1384|4
1650335520000|2022-04-19 02:32:00|1401.05|1383.95|1401.13|1384.03|1401.21|1384.11|1401.05|1383.95|6
1650335530000|2022-04-19 02:32:10|1401.12|1384.02|1401.19|1384.09|1401.19|1384.09|1401.12|1384.02|3
1650335540000|2022-04-19 02:32:20|1401.15|1384.05|1401.2|1384.1|1401.2|1384.1|1401.15|1384.05|4
1650335550000|2022-04-19 02:32:30|1401.18|1384.08|1401.16|1384.06|1401.18|1384.08|1401.16|1384.06|2
1650335560000|2022-04-19 02:32:40|1401.19|1384.09|1401.18|1384.08|1401.19|1384.09|1401.18|1384.08|2
1650335570000|2022-04-19 02:32:50|1401.14|1384.04|1401.14|1384.04|1401.15|1384.05|1401.14|1384.04|3
1650335590000|2022-04-19 02:33:10|1401.1|1384|1401.08|1383.98|1401.1|1384|1401.08|1383.98|3
1650335600000|2022-04-19 02:33:20|1401.1|1384|1400.76|1383.66|1401.14|1384.04|1400.74|1383.64|13
1650335610000|2022-04-19 02:33:30|1400.69|1383.59|1400.74|1383.64|1400.79|1383.69|1400.69|1383.59|13
1650335620000|2022-04-19 02:33:40|1400.75|1383.65|1400.57|1383.47|1400.76|1383.66|1400.57|1383.47|7
1650335630000|2022-04-19 02:33:50|1400.58|1383.48|1400.58|1383.48|1400.59|1383.49|1400.53|1383.43|7
1650335640000|2022-04-19 02:34:00|1400.64|1383.54|1400.62|1383.52|1400.72|1383.62|1400.53|1383.43|12
1650335650000|2022-04-19 02:34:10|1400.68|1383.58|1400.63|1383.53|1400.68|1383.58|1400.63|1383.53|2
1650335660000|2022-04-19 02:34:20|1400.62|1383.52|1400.63|1383.53|1400.63|1383.53|1400.62|1383.52|2
1650335670000|2022-04-19 02:34:30|1400.62|1383.52|1400.6|1383.5|1400.62|1383.52|1400.6|1383.5|4
1650335680000|2022-04-19 02:34:40|1400.54|1383.44|1400.54|1383.44|1400.54|1383.44|1400.54|1383.44|1
1650335690000|2022-04-19 02:34:50|1400.23|1383.13|1400.19|1383.09|1400.54|1383.44|1400.19|1383.09|5
1650335700000|2022-04-19 02:35:00|1400.18|1383.08|1399.77|1382.67|1400.33|1383.23|1399.72|1382.62|17
1650335710000|2022-04-19 02:35:10|1399.76|1382.66|1399.75|1382.65|1399.77|1382.67|1399.75|1382.65|6
1650335720000|2022-04-19 02:35:20|1399.76|1382.66|1399.75|1382.65|1399.76|1382.66|1399.75|1382.65|2
1650335730000|2022-04-19 02:35:30|1399.76|1382.66|1399.75|1382.65|1399.76|1382.66|1399.75|1382.65|2
1650335750000|2022-04-19 02:35:50|1399.61|1382.51|1399.61|1382.51|1399.69|1382.59|1399.59|1382.49|5
1650335760000|2022-04-19 02:36:00|1399.6|1382.5|1399.66|1382.56|1399.66|1382.56|1399.6|1382.5|4
1650335770000|2022-04-19 02:36:10|1399.67|1382.57|1400.02|1382.92|1400.03|1382.93|1399.66|1382.56|12
1650335780000|2022-04-19 02:36:20|1400.03|1382.93|1399.99|1382.89|1400.03|1382.93|1399.99|1382.89|4
1650335790000|2022-04-19 02:36:30|1399.95|1382.85|1400.02|1382.92|1400.02|1382.92|1399.53|1382.43|16
1650335800000|2022-04-19 02:36:40|1400|1382.9|1400.06|1382.96|1400.11|1383.01|1400|1382.9|5
1650335810000|2022-04-19 02:36:50|1400.05|1382.95|1400.03|1382.93|1400.08|1382.98|1400.03|1382.93|9
1650335820000|2022-04-19 02:37:00|1400.04|1382.94|1399.78|1382.68|1400.04|1382.94|1399.71|1382.61|14
1650335830000|2022-04-19 02:37:10|1399.77|1382.67|1399.74|1382.64|1399.78|1382.68|1399.74|1382.64|5
1650335840000|2022-04-19 02:37:20|1399.76|1382.66|1399.71|1382.61|1399.76|1382.66|1399.71|1382.61|7
1650335850000|2022-04-19 02:37:30|1399.75|1382.65|1399.76|1382.66|1399.76|1382.66|1399.73|1382.63|4
1650335860000|2022-04-19 02:37:40|1399.75|1382.65|1399.59|1382.49|1399.76|1382.66|1399.48|1382.38|11
1650335870000|2022-04-19 02:37:50|1399.47|1382.37|1399.59|1382.49|1399.6|1382.5|1399.47|1382.37|5
1650335880000|2022-04-19 02:38:00|1399.47|1382.37|1399.48|1382.38|1399.6|1382.5|1399.36|1382.26|9
1650335900000|2022-04-19 02:38:20|1399.5|1382.4|1399.5|1382.4|1399.5|1382.4|1399.5|1382.4|1
1650335910000|2022-04-19 02:38:30|1399.48|1382.38|1399.47|1382.37|1399.48|1382.38|1399.47|1382.37|2
1650335920000|2022-04-19 02:38:40|1399.48|1382.38|1399.74|1382.64|1399.74|1382.64|1399.36|1382.26|8
1650335930000|2022-04-19 02:38:50|1399.73|1382.63|1399.73|1382.63|1399.74|1382.64|1399.73|1382.63|3
1650335940000|2022-04-19 02:39:00|1399.67|1382.57|1400.29|1383.19|1400.29|1383.19|1399.5|1382.4|7
1650335950000|2022-04-19 02:39:10|1400.21|1383.11|1399.88|1382.78|1400.21|1383.11|1399.88|1382.78|7
1650335960000|2022-04-19 02:39:20|1399.86|1382.76|1399.86|1382.76|1399.87|1382.77|1399.86|1382.76|5
1650335970000|2022-04-19 02:39:30|1399.87|1382.77|1399.86|1382.76|1399.87|1382.77|1399.86|1382.76|4
1650335980000|2022-04-19 02:39:40|1399.85|1382.75|1399.86|1382.76|1399.87|1382.77|1399.85|1382.75|7
1650335990000|2022-04-19 02:39:50|1399.84|1382.74|1399.7|1382.6|1399.84|1382.74|1399.7|1382.6|8
1650336000000|2022-04-19 02:40:00|1399.72|1382.62|1399.95|1382.85|1399.95|1382.85|1399.67|1382.57|11
1650336010000|2022-04-19 02:40:10|1399.93|1382.83|1399.91|1382.81|1399.93|1382.83|1399.91|1382.81|3
1650336020000|2022-04-19 02:40:20|1399.9|1382.8|1399.8|1382.7|1399.9|1382.8|1399.78|1382.68|12
1650336030000|2022-04-19 02:40:30|1399.78|1382.68|1399.71|1382.61|1399.78|1382.68|1399.7|1382.6|6
1650336040000|2022-04-19 02:40:40|1399.72|1382.62|1399.67|1382.57|1399.74|1382.64|1399.61|1382.51|10
1650336050000|2022-04-19 02:40:50|1399.66|1382.56|1399.65|1382.55|1399.67|1382.57|1399.65|1382.55|4
1650336060000|2022-04-19 02:41:00|1399.64|1382.54|1399.75|1382.65|1399.79|1382.69|1399.64|1382.54|6
1650336070000|2022-04-19 02:41:10|1399.74|1382.64|1399.77|1382.67|1399.77|1382.67|1399.74|1382.64|2
1650336080000|2022-04-19 02:41:20|1399.74|1382.64|1399.78|1382.68|1399.79|1382.69|1399.74|1382.64|6
1650336090000|2022-04-19 02:41:30|1399.67|1382.57|1399.72|1382.62|1399.73|1382.63|1399.66|1382.56|4
1650336100000|2022-04-19 02:41:40|1399.8|1382.7|1399.82|1382.72|1399.84|1382.74|1399.79|1382.69|4
1650336110000|2022-04-19 02:41:50|1399.77|1382.67|1400.07|1382.97|1400.07|1382.97|1399.77|1382.67|13
1650336120000|2022-04-19 02:42:00|1400.05|1382.95|1400.17|1383.07|1400.2|1383.1|1400.05|1382.95|7
1650336130000|2022-04-19 02:42:10|1400.19|1383.09|1400.07|1382.97|1400.19|1383.09|1400.07|1382.97|3
1650336140000|2022-04-19 02:42:20|1400.03|1382.93|1400.15|1383.05|1400.15|1383.05|1400.03|1382.93|4
1650336150000|2022-04-19 02:42:30|1400.19|1383.09|1400.15|1383.05|1400.19|1383.09|1400.11|1383.01|3
1650336160000|2022-04-19 02:42:40|1400.17|1383.07|1400.13|1383.03|1400.17|1383.07|1400.13|1383.03|2
1650336170000|2022-04-19 02:42:50|1400.17|1383.07|1400.07|1382.97|1400.18|1383.08|1400.07|1382.97|6
1650336180000|2022-04-19 02:43:00|1400.15|1383.05|1399.75|1382.65|1400.15|1383.05|1399.75|1382.65|22
1650336200000|2022-04-19 02:43:20|1399.43|1382.33|1399.45|1382.35|1399.45|1382.35|1399.25|1382.15|5
1650336210000|2022-04-19 02:43:30|1399.44|1382.34|1399.25|1382.15|1399.44|1382.34|1399.25|1382.15|10
1650336220000|2022-04-19 02:43:40|1399.28|1382.18|1398.7|1381.6|1399.28|1382.18|1398.6|1381.5|5
1650336230000|2022-04-19 02:43:50|1398.69|1381.59|1398.6|1381.5|1398.92|1381.82|1398.46|1381.36|16
1650336240000|2022-04-19 02:44:00|1398.56|1381.46|1397.79|1380.69|1398.56|1381.46|1397.79|1380.69|4
1650336250000|2022-04-19 02:44:10|1397.4|1380.3|1398.24|1381.14|1398.24|1381.14|1397.4|1380.3|7
1650336260000|2022-04-19 02:44:20|1398.25|1381.15|1398.37|1381.27|1398.37|1381.27|1398.25|1381.15|4
1650336270000|2022-04-19 02:44:30|1398.36|1381.26|1398.36|1381.26|1398.53|1381.43|1398.36|1381.26|7
1650336280000|2022-04-19 02:44:40|1398.44|1381.34|1398.01|1380.91|1398.84|1381.74|1398.01|1380.91|17
1650336290000|2022-04-19 02:44:50|1397.84|1380.74|1397.84|1380.74|1397.84|1380.74|1397.84|1380.74|1
1650336300000|2022-04-19 02:45:00|1397.89|1380.79|1397.89|1380.79|1397.89|1380.79|1397.89|1380.79|1
1650336320000|2022-04-19 02:45:20|1397.77|1380.67|1397.77|1380.67|1397.77|1380.67|1397.77|1380.67|1
1650336340000|2022-04-19 02:45:40|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1
1650336350000|2022-04-19 02:45:50|1397.29|1380.19|1397.98|1380.88|1397.98|1380.88|1397.29|1380.19|4
1650336360000|2022-04-19 02:46:00|1397.99|1380.89|1397.99|1380.89|1398|1380.9|1397.98|1380.88|9
1650336370000|2022-04-19 02:46:10|1397.98|1380.88|1397.79|1380.69|1397.99|1380.89|1397.79|1380.69|5
1650336380000|2022-04-19 02:46:20|1397.62|1380.52|1397.54|1380.44|1397.62|1380.52|1397.54|1380.44|2
1650336390000|2022-04-19 02:46:30|1397.62|1380.52|1397.71|1380.61|1397.71|1380.61|1397.62|1380.52|2
1650336400000|2022-04-19 02:46:40|1397.44|1380.34|1397.44|1380.34|1397.44|1380.34|1397.44|1380.34|1
1650336410000|2022-04-19 02:46:50|1397.49|1380.39|1397.49|1380.39|1397.49|1380.39|1397.49|1380.39|1
1650336420000|2022-04-19 02:47:00|1397.62|1380.52|1397.62|1380.52|1397.62|1380.52|1397.62|1380.52|1
1650336430000|2022-04-19 02:47:10|1397.6|1380.5|1397.49|1380.39|1397.6|1380.5|1397.49|1380.39|2
1650336440000|2022-04-19 02:47:20|1397.62|1380.52|1397.62|1380.52|1397.62|1380.52|1397.62|1380.52|1
1650336450000|2022-04-19 02:47:30|1397.43|1380.33|1397.62|1380.52|1397.62|1380.52|1397.43|1380.33|2
1650336460000|2022-04-19 02:47:40|1397.23|1380.13|1397.23|1380.13|1397.23|1380.13|1397.23|1380.13|1
1650336470000|2022-04-19 02:47:50|1397.27|1380.17|1397.27|1380.17|1397.27|1380.17|1397.27|1380.17|1
1650336480000|2022-04-19 02:48:00|1397.25|1380.15|1397.42|1380.32|1397.42|1380.32|1397.25|1380.15|2
1650336490000|2022-04-19 02:48:10|1397.25|1380.15|1397.25|1380.15|1397.25|1380.15|1397.25|1380.15|1
1650336500000|2022-04-19 02:48:20|1397.22|1380.12|1397.52|1380.42|1397.52|1380.42|1397.22|1380.12|2
1650336510000|2022-04-19 02:48:30|1397.25|1380.15|1397.42|1380.32|1397.71|1380.61|1397.25|1380.15|3
1650336520000|2022-04-19 02:48:40|1397.51|1380.41|1397.51|1380.41|1397.51|1380.41|1397.51|1380.41|1
1650336550000|2022-04-19 02:49:10|1397.63|1380.53|1397.63|1380.53|1397.63|1380.53|1397.63|1380.53|1
1650336560000|2022-04-19 02:49:20|1397.59|1380.49|1397.59|1380.49|1397.59|1380.49|1397.59|1380.49|1
1650336570000|2022-04-19 02:49:30|1397.61|1380.51|1397.59|1380.49|1397.61|1380.51|1397.59|1380.49|3
1650336580000|2022-04-19 02:49:40|1397.57|1380.47|1397.02|1379.92|1397.57|1380.47|1397.02|1379.92|3
1650336590000|2022-04-19 02:49:50|1397.24|1380.14|1397.17|1380.07|1397.24|1380.14|1397.17|1380.07|5
1650336600000|2022-04-19 02:50:00|1397.24|1380.14|1396.89|1379.79|1397.24|1380.14|1396.89|1379.79|8
1650336610000|2022-04-19 02:50:10|1396.23|1379.13|1396.24|1379.14|1396.24|1379.14|1396.23|1379.13|2
1650336620000|2022-04-19 02:50:20|1396.23|1379.13|1396.35|1379.25|1396.48|1379.38|1396.23|1379.13|5
1650336630000|2022-04-19 02:50:30|1396.34|1379.24|1396.57|1379.47|1396.59|1379.49|1396.34|1379.24|8
1650336640000|2022-04-19 02:50:40|1396.6|1379.5|1396.57|1379.47|1396.6|1379.5|1396.57|1379.47|3
1650336650000|2022-04-19 02:50:50|1396.6|1379.5|1396.43|1379.33|1396.6|1379.5|1396.43|1379.33|3
1650336670000|2022-04-19 02:51:10|1396.24|1379.14|1396.24|1379.14|1396.24|1379.14|1396.24|1379.14|1
1650336680000|2022-04-19 02:51:20|1396.36|1379.26|1396.36|1379.26|1396.36|1379.26|1396.36|1379.26|1
1650336700000|2022-04-19 02:51:40|1396.35|1379.25|1396.36|1379.26|1396.36|1379.26|1396.35|1379.25|2
1650336710000|2022-04-19 02:51:50|1396.35|1379.25|1396.23|1379.13|1396.39|1379.29|1396.23|1379.13|3
1650336720000|2022-04-19 02:52:00|1396.32|1379.22|1396.18|1379.08|1396.53|1379.43|1396.18|1379.08|6
1650336730000|2022-04-19 02:52:10|1396.14|1379.04|1396.07|1378.97|1396.14|1379.04|1396.07|1378.97|2
1650336740000|2022-04-19 02:52:20|1396.14|1379.04|1396.14|1379.04|1396.14|1379.04|1396.14|1379.04|1
1650336760000|2022-04-19 02:52:40|1396.07|1378.97|1396.14|1379.04|1396.14|1379.04|1396.07|1378.97|2
1650336770000|2022-04-19 02:52:50|1396.07|1378.97|1396.07|1378.97|1396.07|1378.97|1396.07|1378.97|1
1650336780000|2022-04-19 02:53:00|1396.1|1379|1396.1|1379|1396.1|1379|1396.1|1379|1
1650336790000|2022-04-19 02:53:10|1396.19|1379.09|1396.19|1379.09|1396.19|1379.09|1396.1|1379|4
1650336800000|2022-04-19 02:53:20|1396.1|1379|1396.2|1379.1|1396.21|1379.11|1396.1|1379|5
1650336810000|2022-04-19 02:53:30|1396.19|1379.09|1396.14|1379.04|1396.2|1379.1|1396.14|1379.04|4
1650336820000|2022-04-19 02:53:40|1396.13|1379.03|1395.55|1378.45|1396.35|1379.25|1395.55|1378.45|8
1650336830000|2022-04-19 02:53:50|1395.52|1378.42|1395.58|1378.48|1395.58|1378.48|1395.45|1378.35|4
1650336840000|2022-04-19 02:54:00|1395.45|1378.35|1395.65|1378.55|1395.65|1378.55|1395.45|1378.35|7
1650336850000|2022-04-19 02:54:10|1395.63|1378.53|1395.63|1378.53|1395.63|1378.53|1395.63|1378.53|1
1650336860000|2022-04-19 02:54:20|1395.58|1378.48|1395.55|1378.45|1395.58|1378.48|1395.55|1378.45|2
1650336870000|2022-04-19 02:54:30|1395.39|1378.29|1395.3|1378.2|1395.39|1378.29|1395.3|1378.2|2
1650336880000|2022-04-19 02:54:40|1395.24|1378.14|1395.26|1378.16|1395.26|1378.16|1395.24|1378.14|2
1650336890000|2022-04-19 02:54:50|1395.24|1378.14|1395.24|1378.14|1395.24|1378.14|1395.24|1378.14|1
1650336910000|2022-04-19 02:55:10|1395.21|1378.11|1395.21|1378.11|1395.21|1378.11|1395.21|1378.11|1
1650336920000|2022-04-19 02:55:20|1395.26|1378.16|1395.26|1378.16|1395.26|1378.16|1395.26|1378.16|1
1650336930000|2022-04-19 02:55:30|1395.34|1378.24|1395.35|1378.25|1395.35|1378.25|1395.34|1378.24|2
1650336940000|2022-04-19 02:55:40|1395.58|1378.48|1395.36|1378.26|1395.58|1378.48|1395.36|1378.26|2
1650336950000|2022-04-19 02:55:50|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1
1650336960000|2022-04-19 02:56:00|1395.32|1378.22|1395.35|1378.25|1395.35|1378.25|1395.32|1378.22|2
1650336980000|2022-04-19 02:56:20|1395.28|1378.18|1395.11|1378.01|1395.28|1378.18|1394.88|1377.78|7
1650336990000|2022-04-19 02:56:30|1395.09|1377.99|1394.8|1377.7|1395.09|1377.99|1394.8|1377.7|6
1650337000000|2022-04-19 02:56:40|1394.36|1377.26|1394.47|1377.37|1394.47|1377.37|1394.36|1377.26|2
1650337010000|2022-04-19 02:56:50|1394.49|1377.39|1394.49|1377.39|1394.49|1377.39|1394.49|1377.39|1
1650337020000|2022-04-19 02:57:00|1394.5|1377.4|1394.41|1377.31|1394.56|1377.46|1394.41|1377.31|6
1650337030000|2022-04-19 02:57:10|1394.44|1377.34|1394.16|1377.06|1394.46|1377.36|1394.16|1377.06|12
1650337040000|2022-04-19 02:57:20|1393.94|1376.84|1394.1|1377|1394.12|1377.02|1393.94|1376.84|15
1650337050000|2022-04-19 02:57:30|1394.07|1376.97|1394.23|1377.13|1394.23|1377.13|1394.04|1376.94|9
1650337060000|2022-04-19 02:57:40|1394.26|1377.16|1394.27|1377.17|1394.34|1377.24|1394.26|1377.16|4
1650337070000|2022-04-19 02:57:50|1394.23|1377.13|1394.16|1377.06|1394.23|1377.13|1394.16|1377.06|12
1650337080000|2022-04-19 02:58:00|1393.95|1376.85|1393.97|1376.87|1393.97|1376.87|1393.95|1376.85|8
1650337090000|2022-04-19 02:58:10|1393.95|1376.85|1394.08|1376.98|1394.12|1377.02|1393.95|1376.85|5
1650337100000|2022-04-19 02:58:20|1394.06|1376.96|1394.29|1377.19|1394.29|1377.19|1394.06|1376.96|8
1650337110000|2022-04-19 02:58:30|1394.27|1377.17|1394.19|1377.09|1394.27|1377.17|1394.12|1377.02|4
1650337130000|2022-04-19 02:58:50|1394.24|1377.14|1394.17|1377.07|1394.24|1377.14|1394.17|1377.07|3
1650337140000|2022-04-19 02:59:00|1393.91|1376.81|1393.91|1376.81|1393.91|1376.81|1393.91|1376.81|1
1650337150000|2022-04-19 02:59:10|1393.77|1376.67|1393.77|1376.67|1393.77|1376.67|1393.77|1376.67|1
1650337160000|2022-04-19 02:59:20|1393.93|1376.83|1393.93|1376.83|1393.93|1376.83|1393.93|1376.83|1
1650337170000|2022-04-19 02:59:30|1393.91|1376.81|1393.91|1376.81|1393.91|1376.81|1393.91|1376.81|1
1650337180000|2022-04-19 02:59:40|1393.93|1376.83|1394.05|1376.95|1394.09|1376.99|1393.91|1376.81|7
1650337190000|2022-04-19 02:59:50|1394.09|1376.99|1394.15|1377.05|1394.15|1377.05|1394.02|1376.92|6
1650337200000|2022-04-19 03:00:00|1394.29|1377.19|1394.22|1377.12|1394.29|1377.19|1394.2|1377.1|3
1650337210000|2022-04-19 03:00:10|1394.14|1377.04|1394.62|1377.52|1394.85|1377.75|1394.14|1377.04|10
1650337220000|2022-04-19 03:00:20|1394.65|1377.55|1394.62|1377.52|1394.7|1377.6|1394.58|1377.48|8
1650337230000|2022-04-19 03:00:30|1394.72|1377.62|1394.55|1377.45|1394.72|1377.62|1394.52|1377.42|8
1650337240000|2022-04-19 03:00:40|1394.63|1377.53|1395.07|1377.97|1395.57|1378.47|1394.55|1377.45|14
1650337250000|2022-04-19 03:00:50|1395.42|1378.32|1395.63|1378.53|1395.63|1378.53|1395.42|1378.32|2
1650337260000|2022-04-19 03:01:00|1395.69|1378.59|1395.69|1378.59|1395.69|1378.59|1395.69|1378.59|1
1650337270000|2022-04-19 03:01:10|1395.63|1378.53|1395.63|1378.53|1395.63|1378.53|1395.63|1378.53|1
1650337280000|2022-04-19 03:01:20|1395.61|1378.51|1395.53|1378.43|1395.64|1378.54|1395.47|1378.37|8
1650337290000|2022-04-19 03:01:30|1395.5|1378.4|1395.38|1378.28|1395.5|1378.4|1395.31|1378.21|6
1650337310000|2022-04-19 03:01:50|1395.57|1378.47|1395.54|1378.44|1395.57|1378.47|1395.54|1378.44|2
1650337320000|2022-04-19 03:02:00|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1
1650337350000|2022-04-19 03:02:30|1395.09|1377.99|1395.09|1377.99|1395.09|1377.99|1395.09|1377.99|1
1650337360000|2022-04-19 03:02:40|1395.48|1378.38|1395.48|1378.38|1395.48|1378.38|1395.48|1378.38|1
1650337370000|2022-04-19 03:02:50|1395.37|1378.27|1395.3|1378.2|1395.37|1378.27|1395.3|1378.2|4
1650337380000|2022-04-19 03:03:00|1395.29|1378.19|1395.19|1378.09|1395.38|1378.28|1395.19|1378.09|5
1650337390000|2022-04-19 03:03:10|1395.54|1378.44|1395.54|1378.44|1395.54|1378.44|1395.54|1378.44|1
1650337400000|2022-04-19 03:03:20|1395.59|1378.49|1395.46|1378.36|1395.59|1378.49|1395.44|1378.34|3
1650337410000|2022-04-19 03:03:30|1395.21|1378.11|1395.21|1378.11|1395.21|1378.11|1395.21|1378.11|1
1650337420000|2022-04-19 03:03:40|1395.2|1378.1|1395.15|1378.05|1395.21|1378.11|1395.15|1378.05|3
1650337430000|2022-04-19 03:03:50|1395.07|1377.97|1395.2|1378.1|1395.2|1378.1|1395.07|1377.97|2
1650337450000|2022-04-19 03:04:10|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1
1650337470000|2022-04-19 03:04:30|1395.21|1378.11|1395.21|1378.11|1395.21|1378.11|1395.21|1378.11|1
1650337480000|2022-04-19 03:04:40|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1395.12|1378.02|1
1650337490000|2022-04-19 03:04:50|1395.15|1378.05|1395.15|1378.05|1395.15|1378.05|1395.15|1378.05|1
1650337510000|2022-04-19 03:05:10|1395.17|1378.07|1395.07|1377.97|1395.17|1378.07|1395.07|1377.97|2
1650337520000|2022-04-19 03:05:20|1395.18|1378.08|1395.29|1378.19|1395.64|1378.54|1395.18|1378.08|5
1650337530000|2022-04-19 03:05:30|1395.65|1378.55|1395.62|1378.52|1395.65|1378.55|1395.62|1378.52|2
1650337540000|2022-04-19 03:05:40|1395.83|1378.73|1395.83|1378.73|1395.83|1378.73|1395.83|1378.73|1
1650337550000|2022-04-19 03:05:50|1395.96|1378.86|1396.12|1379.02|1396.12|1379.02|1395.96|1378.86|5
1650337560000|2022-04-19 03:06:00|1396.13|1379.03|1396.67|1379.57|1396.7|1379.6|1396.13|1379.03|12
1650337570000|2022-04-19 03:06:10|1396.69|1379.59|1397.07|1379.97|1397.07|1379.97|1396.69|1379.59|9
1650337580000|2022-04-19 03:06:20|1396.94|1379.84|1396.94|1379.84|1396.94|1379.84|1396.94|1379.84|1
1650337590000|2022-04-19 03:06:30|1397.13|1380.03|1397.24|1380.14|1397.36|1380.26|1396.96|1379.86|11
1650337600000|2022-04-19 03:06:40|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1
1650337610000|2022-04-19 03:06:50|1398.01|1380.91|1398.14|1381.04|1398.14|1381.04|1398.01|1380.91|3
1650337620000|2022-04-19 03:07:00|1398.17|1381.07|1398.03|1380.93|1398.17|1381.07|1397.86|1380.76|17
1650337630000|2022-04-19 03:07:10|1398.31|1381.21|1398.1|1381|1398.35|1381.25|1398.1|1381|4
1650337640000|2022-04-19 03:07:20|1398.13|1381.03|1398.11|1381.01|1398.18|1381.08|1398.11|1381.01|5
1650337650000|2022-04-19 03:07:30|1398.13|1381.03|1397.98|1380.88|1398.13|1381.03|1397.98|1380.88|4
1650337670000|2022-04-19 03:07:50|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1
1650337680000|2022-04-19 03:08:00|1398.14|1381.04|1398.12|1381.02|1398.14|1381.04|1397.98|1380.88|6
1650337690000|2022-04-19 03:08:10|1397.99|1380.89|1397.94|1380.84|1397.99|1380.89|1397.94|1380.84|2
1650337700000|2022-04-19 03:08:20|1397.96|1380.86|1397.96|1380.86|1397.96|1380.86|1397.96|1380.86|1
1650337720000|2022-04-19 03:08:40|1397.95|1380.85|1397.94|1380.84|1398.07|1380.97|1397.7|1380.6|7
1650337730000|2022-04-19 03:08:50|1398.07|1380.97|1398.1|1381|1398.1|1381|1398.07|1380.97|2
1650337740000|2022-04-19 03:09:00|1398.08|1380.98|1398.07|1380.97|1398.23|1381.13|1398.07|1380.97|12
1650337760000|2022-04-19 03:09:20|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1
1650337770000|2022-04-19 03:09:30|1398.13|1381.03|1398.11|1381.01|1398.13|1381.03|1398.11|1381.01|4
1650337780000|2022-04-19 03:09:40|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1
1650337790000|2022-04-19 03:09:50|1398.1|1381|1398.07|1380.97|1398.1|1381|1398.07|1380.97|3
1650337800000|2022-04-19 03:10:00|1397.9|1380.8|1398|1380.9|1398|1380.9|1397.9|1380.8|4
1650337810000|2022-04-19 03:10:10|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1
1650337820000|2022-04-19 03:10:20|1397.99|1380.89|1397.92|1380.82|1397.99|1380.89|1397.92|1380.82|2
1650337830000|2022-04-19 03:10:30|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1
1650337840000|2022-04-19 03:10:40|1398|1380.9|1398|1380.9|1398|1380.9|1398|1380.9|1
1650337870000|2022-04-19 03:11:10|1398.03|1380.93|1398.01|1380.91|1398.03|1380.93|1398.01|1380.91|2
1650337880000|2022-04-19 03:11:20|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1
1650337890000|2022-04-19 03:11:30|1397.97|1380.87|1397.99|1380.89|1397.99|1380.89|1397.97|1380.87|2
1650337900000|2022-04-19 03:11:40|1398.21|1381.11|1398.23|1381.13|1398.23|1381.13|1398.21|1381.11|2
1650337910000|2022-04-19 03:11:50|1398.39|1381.29|1397.71|1380.61|1398.39|1381.29|1397.55|1380.45|9
1650337920000|2022-04-19 03:12:00|1397.61|1380.51|1397.66|1380.56|1397.74|1380.64|1397.61|1380.51|10
1650337930000|2022-04-19 03:12:10|1397.72|1380.62|1397.53|1380.43|1397.72|1380.62|1397.53|1380.43|4
1650337940000|2022-04-19 03:12:20|1397.54|1380.44|1397.94|1380.84|1397.97|1380.87|1397.54|1380.44|5
1650337950000|2022-04-19 03:12:30|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1
1650337960000|2022-04-19 03:12:40|1398.01|1380.91|1398.04|1380.94|1398.04|1380.94|1398|1380.9|3
1650337970000|2022-04-19 03:12:50|1398.05|1380.95|1398.33|1381.23|1398.33|1381.23|1398.05|1380.95|6
1650337980000|2022-04-19 03:13:00|1398.86|1381.76|1398.89|1381.79|1398.89|1381.79|1398.46|1381.36|4
1650337990000|2022-04-19 03:13:10|1398.86|1381.76|1398.86|1381.76|1398.86|1381.76|1398.86|1381.76|1
1650338000000|2022-04-19 03:13:20|1398.89|1381.79|1398.89|1381.79|1398.89|1381.79|1398.89|1381.79|1
1650338010000|2022-04-19 03:13:30|1398.86|1381.76|1398.84|1381.74|1398.86|1381.76|1398.49|1381.39|3
1650338020000|2022-04-19 03:13:40|1398.89|1381.79|1398.75|1381.65|1398.89|1381.79|1398.75|1381.65|2
1650338030000|2022-04-19 03:13:50|1399|1381.9|1399.09|1381.99|1399.22|1382.12|1398.65|1381.55|12
1650338040000|2022-04-19 03:14:00|1398.98|1381.88|1398.91|1381.81|1398.98|1381.88|1398.57|1381.47|4
1650338050000|2022-04-19 03:14:10|1398.88|1381.78|1398.97|1381.87|1398.97|1381.87|1398.88|1381.78|2
1650338060000|2022-04-19 03:14:20|1399.05|1381.95|1399.11|1382.01|1399.16|1382.06|1399.04|1381.94|6
1650338070000|2022-04-19 03:14:30|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1
1650338080000|2022-04-19 03:14:40|1398.92|1381.82|1399.01|1381.91|1399.01|1381.91|1398.92|1381.82|2
1650338090000|2022-04-19 03:14:50|1399|1381.9|1399.02|1381.92|1399.02|1381.92|1399|1381.9|4
1650338100000|2022-04-19 03:15:00|1399.07|1381.97|1398.83|1381.73|1399.07|1381.97|1398.65|1381.55|16
1650338110000|2022-04-19 03:15:10|1398.71|1381.61|1399.07|1381.97|1399.12|1382.02|1398.71|1381.61|8
1650338130000|2022-04-19 03:15:30|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1650338140000|2022-04-19 03:15:40|1399.02|1381.92|1399.12|1382.02|1399.14|1382.04|1399.02|1381.92|8
1650338150000|2022-04-19 03:15:50|1399.05|1381.95|1398.85|1381.75|1399.05|1381.95|1398.81|1381.71|7
1650338160000|2022-04-19 03:16:00|1398.88|1381.78|1398.99|1381.89|1399.02|1381.92|1398.78|1381.68|6
1650338170000|2022-04-19 03:16:10|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1
1650338180000|2022-04-19 03:16:20|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650338210000|2022-04-19 03:16:50|1399|1381.9|1399|1381.9|1399|1381.9|1399|1381.9|1
1650338220000|2022-04-19 03:17:00|1398.85|1381.75|1398.97|1381.87|1398.97|1381.87|1398.83|1381.73|3
1650338230000|2022-04-19 03:17:10|1398.91|1381.81|1398.97|1381.87|1398.97|1381.87|1398.83|1381.73|4
1650338280000|2022-04-19 03:18:00|1398.8|1381.7|1398.8|1381.7|1398.8|1381.7|1398.8|1381.7|1
1650338310000|2022-04-19 03:18:30|1398.91|1381.81|1398.97|1381.87|1398.97|1381.87|1398.85|1381.75|4
1650338340000|2022-04-19 03:19:00|1398.86|1381.76|1398.86|1381.76|1398.86|1381.76|1398.86|1381.76|1
1650338380000|2022-04-19 03:19:40|1398.8|1381.7|1398.8|1381.7|1398.8|1381.7|1398.8|1381.7|1
1650338390000|2022-04-19 03:19:50|1398.79|1381.69|1398.79|1381.69|1399|1381.9|1398.72|1381.62|20
1650338400000|2022-04-19 03:20:00|1398.78|1381.68|1398.87|1381.77|1398.96|1381.86|1398.72|1381.62|16
1650338410000|2022-04-19 03:20:10|1398.95|1381.85|1398.95|1381.85|1398.95|1381.85|1398.92|1381.82|3
1650338420000|2022-04-19 03:20:20|1398.94|1381.84|1399.13|1382.03|1399.13|1382.03|1398.94|1381.84|4
1650338430000|2022-04-19 03:20:30|1399.11|1382.01|1399.15|1382.05|1399.15|1382.05|1399.11|1382.01|2
1650338450000|2022-04-19 03:20:50|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1
1650338470000|2022-04-19 03:21:10|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1
1650338480000|2022-04-19 03:21:20|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1
1650338500000|2022-04-19 03:21:40|1398.99|1381.89|1399.09|1381.99|1399.09|1381.99|1398.99|1381.89|7
1650338510000|2022-04-19 03:21:50|1399.16|1382.06|1399.03|1381.93|1399.16|1382.06|1399.03|1381.93|5
1650338520000|2022-04-19 03:22:00|1399.05|1381.95|1398.69|1381.59|1399.26|1382.16|1398.43|1381.33|23
1650338530000|2022-04-19 03:22:10|1398.45|1381.35|1399.01|1381.91|1399.03|1381.93|1398.45|1381.35|17
1650338540000|2022-04-19 03:22:20|1398.87|1381.77|1398.65|1381.55|1398.95|1381.85|1398.64|1381.54|12
1650338550000|2022-04-19 03:22:30|1398.67|1381.57|1398.16|1381.06|1398.69|1381.59|1398.16|1381.06|12
1650338560000|2022-04-19 03:22:40|1398.18|1381.08|1398.28|1381.18|1398.32|1381.22|1398.13|1381.03|5
1650338570000|2022-04-19 03:22:50|1398.35|1381.25|1398.32|1381.22|1398.35|1381.25|1398.32|1381.22|3
1650338580000|2022-04-19 03:23:00|1398.3|1381.2|1398.27|1381.17|1398.35|1381.25|1398.23|1381.13|6
1650338590000|2022-04-19 03:23:10|1398.16|1381.06|1398.35|1381.25|1398.43|1381.33|1398.16|1381.06|10
1650338600000|2022-04-19 03:23:20|1398.27|1381.17|1398.35|1381.25|1398.47|1381.37|1398.27|1381.17|8
1650338610000|2022-04-19 03:23:30|1398.27|1381.17|1398.35|1381.25|1398.47|1381.37|1398.27|1381.17|13
1650338620000|2022-04-19 03:23:40|1398.58|1381.48|1398.35|1381.25|1398.58|1381.48|1398.18|1381.08|7
1650338630000|2022-04-19 03:23:50|1398.28|1381.18|1398.35|1381.25|1398.35|1381.25|1398.28|1381.18|2
1650338640000|2022-04-19 03:24:00|1398.4|1381.3|1398.4|1381.3|1398.4|1381.3|1398.32|1381.22|4
1650338650000|2022-04-19 03:24:10|1398.23|1381.13|1398.4|1381.3|1398.54|1381.44|1398.23|1381.13|7
1650338670000|2022-04-19 03:24:30|1398.46|1381.36|1398.42|1381.32|1398.53|1381.43|1398.23|1381.13|7
1650338680000|2022-04-19 03:24:40|1398.37|1381.27|1398.37|1381.27|1398.37|1381.27|1398.37|1381.27|1
1650338690000|2022-04-19 03:24:50|1398.18|1381.08|1398.36|1381.26|1398.41|1381.31|1398.18|1381.08|5
1650338700000|2022-04-19 03:25:00|1398.55|1381.45|1398.55|1381.45|1398.55|1381.45|1398.54|1381.44|3
1650338710000|2022-04-19 03:25:10|1398.54|1381.44|1398.54|1381.44|1398.54|1381.44|1398.53|1381.43|3
1650338740000|2022-04-19 03:25:40|1398.55|1381.45|1398.55|1381.45|1398.55|1381.45|1398.55|1381.45|1
1650338760000|2022-04-19 03:26:00|1398.54|1381.44|1398.54|1381.44|1398.54|1381.44|1398.54|1381.44|1
1650338780000|2022-04-19 03:26:20|1398.61|1381.51|1398.58|1381.48|1398.66|1381.56|1398.58|1381.48|5
1650338790000|2022-04-19 03:26:30|1398.69|1381.59|1398.69|1381.59|1398.69|1381.59|1398.69|1381.59|1
1650338800000|2022-04-19 03:26:40|1398.55|1381.45|1398.59|1381.49|1398.59|1381.49|1398.55|1381.45|2
1650338810000|2022-04-19 03:26:50|1398.49|1381.39|1398.49|1381.39|1398.49|1381.39|1398.49|1381.39|1
1650338820000|2022-04-19 03:27:00|1398.58|1381.48|1398.54|1381.44|1398.7|1381.6|1398.52|1381.42|4
1650338830000|2022-04-19 03:27:10|1398.52|1381.42|1398.38|1381.28|1398.52|1381.42|1398.38|1381.28|3
1650338840000|2022-04-19 03:27:20|1398.39|1381.29|1398.4|1381.3|1398.48|1381.38|1398.39|1381.29|4
1650338850000|2022-04-19 03:27:30|1398.3|1381.2|1398.37|1381.27|1398.48|1381.38|1398.3|1381.2|6
1650338910000|2022-04-19 03:28:30|1398.28|1381.18|1398.28|1381.18|1398.28|1381.18|1398.28|1381.18|1
1650338920000|2022-04-19 03:28:40|1398.32|1381.22|1398.4|1381.3|1398.4|1381.3|1398.32|1381.22|2
1650338930000|2022-04-19 03:28:50|1398.28|1381.18|1398.3|1381.2|1398.3|1381.2|1398.28|1381.18|2
1650338940000|2022-04-19 03:29:00|1398.69|1381.59|1399.14|1382.04|1399.2|1382.1|1398.58|1381.48|11
1650338950000|2022-04-19 03:29:10|1399.13|1382.03|1398.48|1381.38|1399.13|1382.03|1398.38|1381.28|11
1650338960000|2022-04-19 03:29:20|1398.43|1381.33|1398.48|1381.38|1398.48|1381.38|1398.43|1381.33|4
1650338970000|2022-04-19 03:29:30|1398.5|1381.4|1398.45|1381.35|1398.55|1381.45|1398.36|1381.26|8
1650338980000|2022-04-19 03:29:40|1398.46|1381.36|1398.4|1381.3|1398.46|1381.36|1398.38|1381.28|7
1650338990000|2022-04-19 03:29:50|1398.34|1381.24|1398.58|1381.48|1398.58|1381.48|1398.34|1381.24|3
1650339000000|2022-04-19 03:30:00|1398.59|1381.49|1399.05|1381.95|1399.13|1382.03|1398.26|1381.16|9
1650339030000|2022-04-19 03:30:30|1398.98|1381.88|1399.14|1382.04|1399.14|1382.04|1398.98|1381.88|2
1650339040000|2022-04-19 03:30:40|1399|1381.9|1399.09|1381.99|1399.15|1382.05|1399|1381.9|4
1650339050000|2022-04-19 03:30:50|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650339060000|2022-04-19 03:31:00|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1650339070000|2022-04-19 03:31:10|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1
1650339080000|2022-04-19 03:31:20|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1650339090000|2022-04-19 03:31:30|1398.66|1381.56|1399.04|1381.94|1399.04|1381.94|1398.66|1381.56|9
1650339100000|2022-04-19 03:31:40|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1
1650339110000|2022-04-19 03:31:50|1399.1|1382|1399.93|1382.83|1400|1382.9|1399.09|1381.99|11
1650339120000|2022-04-19 03:32:00|1400|1382.9|1399.95|1382.85|1400|1382.9|1399.83|1382.73|5
1650339140000|2022-04-19 03:32:20|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1400.03|1382.93|3
1650339150000|2022-04-19 03:32:30|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1400.07|1382.97|1
1650339160000|2022-04-19 03:32:40|1400.05|1382.95|1400.05|1382.95|1400.07|1382.97|1400.05|1382.95|3
1650339170000|2022-04-19 03:32:50|1400.07|1382.97|1400.05|1382.95|1400.07|1382.97|1400.05|1382.95|4
1650339180000|2022-04-19 03:33:00|1400.3|1383.2|1400.23|1383.13|1400.3|1383.2|1400.23|1383.13|4
1650339190000|2022-04-19 03:33:10|1400.25|1383.15|1400.23|1383.13|1400.25|1383.15|1400.23|1383.13|2
1650339200000|2022-04-19 03:33:20|1400.25|1383.15|1400.23|1383.13|1400.33|1383.23|1400.23|1383.13|5
1650339210000|2022-04-19 03:33:30|1400.25|1383.15|1400.23|1383.13|1400.26|1383.16|1400.23|1383.13|3
1650339220000|2022-04-19 03:33:40|1400.25|1383.15|1400.29|1383.19|1400.29|1383.19|1400.25|1383.15|4
1650339230000|2022-04-19 03:33:50|1400.28|1383.18|1400.28|1383.18|1400.28|1383.18|1400.28|1383.18|1
1650339240000|2022-04-19 03:34:00|1400.29|1383.19|1401.01|1383.91|1401.1|1384|1400.28|1383.18|17
1650339250000|2022-04-19 03:34:10|1400.79|1383.69|1401.12|1384.02|1401.12|1384.02|1400.79|1383.69|5
1650339270000|2022-04-19 03:34:30|1401.15|1384.05|1401.17|1384.07|1401.21|1384.11|1401.15|1384.05|3
1650339280000|2022-04-19 03:34:40|1401.09|1383.99|1400.26|1383.16|1401.09|1383.99|1400.26|1383.16|9
1650339290000|2022-04-19 03:34:50|1400.39|1383.29|1400.04|1382.94|1400.41|1383.31|1400.04|1382.94|13
1650339300000|2022-04-19 03:35:00|1399.99|1382.89|1400|1382.9|1400.05|1382.95|1399.97|1382.87|7
1650339310000|2022-04-19 03:35:10|1400.04|1382.94|1400|1382.9|1400.04|1382.94|1399.96|1382.86|3
1650339330000|2022-04-19 03:35:30|1400.03|1382.93|1399.57|1382.47|1400.06|1382.96|1399.47|1382.37|10
1650339340000|2022-04-19 03:35:40|1399.58|1382.48|1399.57|1382.47|1399.72|1382.62|1399.57|1382.47|13
1650339350000|2022-04-19 03:35:50|1399.55|1382.45|1399.52|1382.42|1399.56|1382.46|1399.52|1382.42|5
1650339360000|2022-04-19 03:36:00|1399.37|1382.27|1399.37|1382.27|1399.37|1382.27|1399.37|1382.27|1
1650339380000|2022-04-19 03:36:20|1399.38|1382.28|1399.31|1382.21|1399.43|1382.33|1399.26|1382.16|7
1650339390000|2022-04-19 03:36:30|1399.35|1382.25|1399.32|1382.22|1399.35|1382.25|1399.32|1382.22|2
1650339400000|2022-04-19 03:36:40|1399.31|1382.21|1399.29|1382.19|1399.31|1382.21|1399.29|1382.19|2
1650339410000|2022-04-19 03:36:50|1399.28|1382.18|1399.27|1382.17|1399.28|1382.18|1399.27|1382.17|2
1650339430000|2022-04-19 03:37:10|1399.25|1382.15|1399.08|1381.98|1399.25|1382.15|1399.08|1381.98|9
1650339440000|2022-04-19 03:37:20|1398.86|1381.76|1398.59|1381.49|1398.87|1381.77|1398.59|1381.49|6
1650339460000|2022-04-19 03:37:40|1398.62|1381.52|1398.13|1381.03|1398.62|1381.52|1398.13|1381.03|2
1650339480000|2022-04-19 03:38:00|1398.11|1381.01|1398.08|1380.98|1398.11|1381.01|1398.08|1380.98|2
1650339490000|2022-04-19 03:38:10|1398.35|1381.25|1398.3|1381.2|1398.35|1381.25|1398.3|1381.2|2
1650339500000|2022-04-19 03:38:20|1398.27|1381.17|1398.27|1381.17|1398.27|1381.17|1398.27|1381.17|1
1650339510000|2022-04-19 03:38:30|1398.14|1381.04|1398.14|1381.04|1398.14|1381.04|1398.14|1381.04|1
1650339540000|2022-04-19 03:39:00|1398.13|1381.03|1398.13|1381.03|1398.13|1381.03|1398.13|1381.03|1
1650339550000|2022-04-19 03:39:10|1398.14|1381.04|1398.08|1380.98|1398.14|1381.04|1398.08|1380.98|2
1650339560000|2022-04-19 03:39:20|1398.22|1381.12|1398.14|1381.04|1398.22|1381.12|1398.14|1381.04|3
1650339570000|2022-04-19 03:39:30|1398.38|1381.28|1399.01|1381.91|1399.01|1381.91|1398.38|1381.28|13
1650339580000|2022-04-19 03:39:40|1399.03|1381.93|1399.03|1381.93|1399.03|1381.93|1399.03|1381.93|1
1650339600000|2022-04-19 03:40:00|1399.22|1382.12|1399.95|1382.85|1399.95|1382.85|1399.22|1382.12|15
1650339610000|2022-04-19 03:40:10|1400.03|1382.93|1400.23|1383.13|1400.23|1383.13|1400.03|1382.93|4
1650339620000|2022-04-19 03:40:20|1400.25|1383.15|1401.04|1383.94|1401.08|1383.98|1400.25|1383.15|12
1650339630000|2022-04-19 03:40:30|1400.93|1383.83|1400.95|1383.85|1401.25|1384.15|1400.93|1383.83|13
1650339640000|2022-04-19 03:40:40|1400.96|1383.86|1400.98|1383.88|1400.98|1383.88|1400.94|1383.84|4
1650339650000|2022-04-19 03:40:50|1400.97|1383.87|1400.25|1383.15|1401.05|1383.95|1400.24|1383.14|11
1650339660000|2022-04-19 03:41:00|1400.13|1383.03|1400.14|1383.04|1400.18|1383.08|1400.09|1382.99|4
1650339680000|2022-04-19 03:41:20|1400.17|1383.07|1400.76|1383.66|1400.81|1383.71|1400.17|1383.07|7
1650339690000|2022-04-19 03:41:30|1400.75|1383.65|1400.86|1383.76|1400.88|1383.78|1400.75|1383.65|8
1650339700000|2022-04-19 03:41:40|1400.87|1383.77|1400.91|1383.81|1400.91|1383.81|1400.87|1383.77|4
1650339710000|2022-04-19 03:41:50|1400.96|1383.86|1400.98|1383.88|1400.99|1383.89|1400.95|1383.85|6
1650339720000|2022-04-19 03:42:00|1401.04|1383.94|1401.02|1383.92|1401.04|1383.94|1401.01|1383.91|3
1650339730000|2022-04-19 03:42:10|1400.93|1383.83|1401|1383.9|1401|1383.9|1400.93|1383.83|3
1650339740000|2022-04-19 03:42:20|1400.93|1383.83|1401.51|1384.41|1401.51|1384.41|1400.93|1383.83|11
1650339750000|2022-04-19 03:42:30|1401.53|1384.43|1401.35|1384.25|1402.03|1384.93|1401.19|1384.09|21
1650339760000|2022-04-19 03:42:40|1401.36|1384.26|1401.37|1384.27|1401.37|1384.27|1401.36|1384.26|2
1650339770000|2022-04-19 03:42:50|1401.24|1384.14|1401.24|1384.14|1401.24|1384.14|1401.24|1384.14|1
1650339780000|2022-04-19 03:43:00|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1
1650339790000|2022-04-19 03:43:10|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.12|1384.02|3
1650339800000|2022-04-19 03:43:20|1401.12|1384.02|1401.2|1384.1|1401.28|1384.18|1401.12|1384.02|8
1650339810000|2022-04-19 03:43:30|1401.21|1384.11|1401.03|1383.93|1401.24|1384.14|1401.03|1383.93|7
1650339820000|2022-04-19 03:43:40|1401.04|1383.94|1401.03|1383.93|1401.04|1383.94|1401.03|1383.93|2
1650339840000|2022-04-19 03:44:00|1401|1383.9|1401|1383.9|1401|1383.9|1401|1383.9|1
1650339850000|2022-04-19 03:44:10|1401.01|1383.91|1401.03|1383.93|1401.03|1383.93|1401.01|1383.91|2
1650339860000|2022-04-19 03:44:20|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1401.02|1383.92|1
1650339870000|2022-04-19 03:44:30|1401.01|1383.91|1400.95|1383.85|1401.06|1383.96|1400.92|1383.82|9
1650339880000|2022-04-19 03:44:40|1401|1383.9|1401.03|1383.93|1401.03|1383.93|1401|1383.9|2
1650339890000|2022-04-19 03:44:50|1400.98|1383.88|1401.03|1383.93|1401.03|1383.93|1400.98|1383.88|6
1650339900000|2022-04-19 03:45:00|1401|1383.9|1401.01|1383.91|1401.01|1383.91|1401|1383.9|4
1650339910000|2022-04-19 03:45:10|1401|1383.9|1400.28|1383.18|1401.02|1383.92|1400.28|1383.18|16
1650339920000|2022-04-19 03:45:20|1400.33|1383.23|1400.37|1383.27|1400.49|1383.39|1400.25|1383.15|13
1650339930000|2022-04-19 03:45:30|1400.31|1383.21|1400.37|1383.27|1400.44|1383.34|1400.31|1383.21|15
1650339940000|2022-04-19 03:45:40|1400.38|1383.28|1400.37|1383.27|1400.38|1383.28|1400.31|1383.21|5
1650339960000|2022-04-19 03:46:00|1400.24|1383.14|1400.08|1382.98|1400.24|1383.14|1400.08|1382.98|2
1650339970000|2022-04-19 03:46:10|1400.2|1383.1|1400.2|1383.1|1400.2|1383.1|1400.2|1383.1|1
1650339980000|2022-04-19 03:46:20|1400.26|1383.16|1400.28|1383.18|1400.28|1383.18|1400.26|1383.16|3
1650339990000|2022-04-19 03:46:30|1400.31|1383.21|1400.96|1383.86|1400.97|1383.87|1400.31|1383.21|13
1650340000000|2022-04-19 03:46:40|1400.97|1383.87|1400.99|1383.89|1400.99|1383.89|1400.97|1383.87|2
1650340010000|2022-04-19 03:46:50|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1650340020000|2022-04-19 03:47:00|1401.02|1383.92|1401.03|1383.93|1401.03|1383.93|1401.02|1383.92|4
1650340030000|2022-04-19 03:47:10|1401.02|1383.92|1401.04|1383.94|1401.04|1383.94|1401.02|1383.92|2
1650340040000|2022-04-19 03:47:20|1401.03|1383.93|1400.38|1383.28|1401.04|1383.94|1400.38|1383.28|6
1650340050000|2022-04-19 03:47:30|1400.43|1383.33|1400.47|1383.37|1400.54|1383.44|1400.4|1383.3|10
1650340060000|2022-04-19 03:47:40|1400.36|1383.26|1400.41|1383.31|1400.41|1383.31|1400.36|1383.26|3
1650340070000|2022-04-19 03:47:50|1400.43|1383.33|1400.43|1383.33|1400.43|1383.33|1400.43|1383.33|1
1650340080000|2022-04-19 03:48:00|1400.47|1383.37|1400.47|1383.37|1400.47|1383.37|1400.47|1383.37|1
1650340100000|2022-04-19 03:48:20|1400.39|1383.29|1400.39|1383.29|1400.39|1383.29|1400.39|1383.29|1
1650340140000|2022-04-19 03:49:00|1400.47|1383.37|1400.39|1383.29|1400.47|1383.37|1400.39|1383.29|2
1650340160000|2022-04-19 03:49:20|1400.27|1383.17|1400.12|1383.02|1400.41|1383.31|1400.09|1382.99|16
1650340170000|2022-04-19 03:49:30|1400.1|1383|1399.69|1382.59|1400.1|1383|1399.69|1382.59|11
1650340180000|2022-04-19 03:49:40|1399.52|1382.42|1399.58|1382.48|1399.58|1382.48|1399.51|1382.41|7
1650340190000|2022-04-19 03:49:50|1399.57|1382.47|1399.29|1382.19|1399.58|1382.48|1399.29|1382.19|9
1650340200000|2022-04-19 03:50:00|1399.28|1382.18|1398.98|1381.88|1399.28|1382.18|1398.88|1381.78|16
1650340210000|2022-04-19 03:50:10|1398.79|1381.69|1398.78|1381.68|1398.79|1381.69|1398.77|1381.67|6
1650340220000|2022-04-19 03:50:20|1398.77|1381.67|1399.17|1382.07|1399.17|1382.07|1398.77|1381.67|8
1650340240000|2022-04-19 03:50:40|1399.21|1382.11|1399.19|1382.09|1399.21|1382.11|1399.19|1382.09|2
1650340250000|2022-04-19 03:50:50|1399.17|1382.07|1399.07|1381.97|1399.17|1382.07|1399.07|1381.97|2
1650340260000|2022-04-19 03:51:00|1399|1381.9|1399.16|1382.06|1399.24|1382.14|1399|1381.9|7
1650340270000|2022-04-19 03:51:10|1399.6|1382.5|1399.12|1382.02|1399.6|1382.5|1399.08|1381.98|14
1650340280000|2022-04-19 03:51:20|1399.13|1382.03|1398.9|1381.8|1399.16|1382.06|1398.84|1381.74|21
1650340290000|2022-04-19 03:51:30|1398.98|1381.88|1399.1|1382|1399.13|1382.03|1398.52|1381.42|12
1650340300000|2022-04-19 03:51:40|1399.11|1382.01|1399.16|1382.06|1399.19|1382.09|1399.11|1382.01|4
1650340320000|2022-04-19 03:52:00|1399.12|1382.02|1399.15|1382.05|1399.17|1382.07|1399.12|1382.02|3
1650340330000|2022-04-19 03:52:10|1399.17|1382.07|1399.12|1382.02|1399.17|1382.07|1399.12|1382.02|2
1650340360000|2022-04-19 03:52:40|1399.11|1382.01|1398.57|1381.47|1399.12|1382.02|1398.52|1381.42|13
1650340370000|2022-04-19 03:52:50|1398.56|1381.46|1398.56|1381.46|1398.56|1381.46|1398.56|1381.46|1
1650340380000|2022-04-19 03:53:00|1398.67|1381.57|1398.64|1381.54|1398.67|1381.57|1398.64|1381.54|2
1650340390000|2022-04-19 03:53:10|1398.55|1381.45|1398.55|1381.45|1398.55|1381.45|1398.55|1381.45|1
1650340430000|2022-04-19 03:53:50|1398.6|1381.5|1398.6|1381.5|1398.6|1381.5|1398.54|1381.44|3
1650340440000|2022-04-19 03:54:00|1398.69|1381.59|1398.61|1381.51|1398.69|1381.59|1398.6|1381.5|4
1650340450000|2022-04-19 03:54:10|1398.56|1381.46|1398.43|1381.33|1398.67|1381.57|1398.42|1381.32|6
1650340460000|2022-04-19 03:54:20|1398.7|1381.6|1398.75|1381.65|1398.75|1381.65|1398.7|1381.6|2
1650340470000|2022-04-19 03:54:30|1398.7|1381.6|1398.62|1381.52|1398.7|1381.6|1398.62|1381.52|2
1650340500000|2022-04-19 03:55:00|1398.49|1381.39|1398.53|1381.43|1398.53|1381.43|1398.49|1381.39|2
1650340520000|2022-04-19 03:55:20|1398.6|1381.5|1398.6|1381.5|1398.6|1381.5|1398.6|1381.5|1
1650340530000|2022-04-19 03:55:30|1398.24|1381.14|1398.23|1381.13|1398.38|1381.28|1398.22|1381.12|9
1650340540000|2022-04-19 03:55:40|1398.24|1381.14|1398.26|1381.16|1398.26|1381.16|1398.22|1381.12|6
1650340550000|2022-04-19 03:55:50|1398.3|1381.2|1397.59|1380.49|1398.3|1381.2|1397.59|1380.49|11
1650340560000|2022-04-19 03:56:00|1397.58|1380.48|1398.03|1380.93|1398.03|1380.93|1397.58|1380.48|11
1650340570000|2022-04-19 03:56:10|1398.04|1380.94|1398.07|1380.97|1398.07|1380.97|1398.04|1380.94|4
1650340580000|2022-04-19 03:56:20|1398.15|1381.05|1398.11|1381.01|1398.15|1381.05|1398.07|1380.97|3
1650340590000|2022-04-19 03:56:30|1398.21|1381.11|1398.2|1381.1|1398.23|1381.13|1398.2|1381.1|3
1650340600000|2022-04-19 03:56:40|1398.39|1381.29|1398.36|1381.26|1398.39|1381.29|1398.31|1381.21|7
1650340610000|2022-04-19 03:56:50|1398.41|1381.31|1399.13|1382.03|1399.36|1382.26|1398.41|1381.31|15
1650340620000|2022-04-19 03:57:00|1399.07|1381.97|1399.06|1381.96|1399.07|1381.97|1399.04|1381.94|5
1650340630000|2022-04-19 03:57:10|1399.05|1381.95|1399.08|1381.98|1399.08|1381.98|1399.05|1381.95|6
1650340640000|2022-04-19 03:57:20|1399.09|1381.99|1399.09|1381.99|1399.1|1382|1399.09|1381.99|3
1650340650000|2022-04-19 03:57:30|1399.07|1381.97|1398.6|1381.5|1399.07|1381.97|1398.56|1381.46|7
1650340660000|2022-04-19 03:57:40|1398.61|1381.51|1398.53|1381.43|1398.69|1381.59|1398.51|1381.41|7
1650340670000|2022-04-19 03:57:50|1398.52|1381.42|1398.52|1381.42|1398.52|1381.42|1398.52|1381.42|1
1650340680000|2022-04-19 03:58:00|1398.64|1381.54|1398.64|1381.54|1398.64|1381.54|1398.64|1381.54|1
1650340690000|2022-04-19 03:58:10|1398.65|1381.55|1398.65|1381.55|1398.65|1381.55|1398.65|1381.55|1
1650340700000|2022-04-19 03:58:20|1398.56|1381.46|1398.41|1381.31|1398.56|1381.46|1398.41|1381.31|2
1650340710000|2022-04-19 03:58:30|1398.46|1381.36|1398.46|1381.36|1398.46|1381.36|1398.46|1381.36|1
1650340720000|2022-04-19 03:58:40|1398.47|1381.37|1398.47|1381.37|1398.47|1381.37|1398.47|1381.37|1
1650340730000|2022-04-19 03:58:50|1398.46|1381.36|1398.44|1381.34|1398.5|1381.4|1398.44|1381.34|5
1650340740000|2022-04-19 03:59:00|1398.43|1381.33|1398.44|1381.34|1398.59|1381.49|1398.43|1381.33|6
1650340750000|2022-04-19 03:59:10|1398.43|1381.33|1398.43|1381.33|1398.43|1381.33|1398.43|1381.33|1
1650340760000|2022-04-19 03:59:20|1398.35|1381.25|1398.05|1380.95|1398.56|1381.46|1398.05|1380.95|11
1650340770000|2022-04-19 03:59:30|1398|1380.9|1398.21|1381.11|1398.21|1381.11|1397.89|1380.79|9
1650340800000|2022-04-19 04:00:00|1398.24|1381.14|1398.94|1381.84|1398.94|1381.84|1398.24|1381.14|10
1650340810000|2022-04-19 04:00:10|1398.96|1381.86|1399.11|1382.01|1399.11|1382.01|1398.96|1381.86|6
1650340820000|2022-04-19 04:00:20|1399.03|1381.93|1399.1|1382|1399.16|1382.06|1399.03|1381.93|4
1650340830000|2022-04-19 04:00:30|1399.11|1382.01|1399.07|1381.97|1399.12|1382.02|1399.06|1381.96|4
1650340840000|2022-04-19 04:00:40|1399.13|1382.03|1399.86|1382.76|1399.86|1382.76|1399.13|1382.03|11
1650340850000|2022-04-19 04:00:50|1399.88|1382.78|1400.05|1382.95|1400.05|1382.95|1399.88|1382.78|6
1650340860000|2022-04-19 04:01:00|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1
1650340870000|2022-04-19 04:01:10|1400.01|1382.91|1400.03|1382.93|1400.03|1382.93|1400.01|1382.91|10
1650340880000|2022-04-19 04:01:20|1400.01|1382.91|1399.91|1382.81|1400.03|1382.93|1399.91|1382.81|10
1650340890000|2022-04-19 04:01:30|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1399.88|1382.78|3
1650340900000|2022-04-19 04:01:40|1399.93|1382.83|1399.99|1382.89|1399.99|1382.89|1399.93|1382.83|3
1650340910000|2022-04-19 04:01:50|1399.98|1382.88|1399.52|1382.42|1400.01|1382.91|1399.37|1382.27|14
1650340920000|2022-04-19 04:02:00|1399.55|1382.45|1399.07|1381.97|1399.55|1382.45|1398.84|1381.74|15
1650340930000|2022-04-19 04:02:10|1399.14|1382.04|1399.11|1382.01|1399.14|1382.04|1399.11|1382.01|7
1650340940000|2022-04-19 04:02:20|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1
1650340950000|2022-04-19 04:02:30|1399.15|1382.05|1398.54|1381.44|1399.15|1382.05|1398.54|1381.44|7
1650340960000|2022-04-19 04:02:40|1398.53|1381.43|1398.46|1381.36|1398.53|1381.43|1398.42|1381.32|8
1650340970000|2022-04-19 04:02:50|1398.45|1381.35|1398.38|1381.28|1398.45|1381.35|1398.35|1381.25|6
1650340980000|2022-04-19 04:03:00|1398.37|1381.27|1398.52|1381.42|1398.53|1381.43|1398.37|1381.27|6
1650340990000|2022-04-19 04:03:10|1398.44|1381.34|1398.55|1381.45|1398.55|1381.45|1398.44|1381.34|5
1650341000000|2022-04-19 04:03:20|1398.52|1381.42|1399.23|1382.13|1399.23|1382.13|1398.52|1381.42|12
1650341010000|2022-04-19 04:03:30|1399.16|1382.06|1399.14|1382.04|1399.2|1382.1|1399.14|1382.04|3
1650341020000|2022-04-19 04:03:40|1399.38|1382.28|1399.24|1382.14|1399.38|1382.28|1399.21|1382.11|6
1650341040000|2022-04-19 04:04:00|1399.2|1382.1|1399.2|1382.1|1399.2|1382.1|1399.17|1382.07|3
1650341060000|2022-04-19 04:04:20|1399.28|1382.18|1399.33|1382.23|1399.33|1382.23|1399.28|1382.18|2
1650341070000|2022-04-19 04:04:30|1399.26|1382.16|1399.26|1382.16|1399.26|1382.16|1399.26|1382.16|1
1650341080000|2022-04-19 04:04:40|1399.25|1382.15|1399.36|1382.26|1399.37|1382.27|1399.25|1382.15|3
1650341090000|2022-04-19 04:04:50|1399.35|1382.25|1399.4|1382.3|1399.4|1382.3|1399.35|1382.25|2
1650341100000|2022-04-19 04:05:00|1399.32|1382.22|1399.96|1382.86|1400.03|1382.93|1399.29|1382.19|12
1650341110000|2022-04-19 04:05:10|1400.01|1382.91|1400.22|1383.12|1400.47|1383.37|1400.01|1382.91|9
1650341120000|2022-04-19 04:05:20|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1
1650341130000|2022-04-19 04:05:30|1400.15|1383.05|1400.15|1383.05|1400.17|1383.07|1400.03|1382.93|12
1650341140000|2022-04-19 04:05:40|1400.17|1383.07|1400.05|1382.95|1400.18|1383.08|1400.04|1382.94|10
1650341150000|2022-04-19 04:05:50|1400.03|1382.93|1399.96|1382.86|1400.03|1382.93|1399.93|1382.83|8
1650341160000|2022-04-19 04:06:00|1399.95|1382.85|1400.03|1382.93|1400.05|1382.95|1399.95|1382.85|8
1650341170000|2022-04-19 04:06:10|1399.67|1382.57|1399.43|1382.33|1399.73|1382.63|1399.41|1382.31|13
1650341180000|2022-04-19 04:06:20|1399.45|1382.35|1399.09|1381.99|1399.6|1382.5|1399.09|1381.99|14
1650341190000|2022-04-19 04:06:30|1399.1|1382|1399.1|1382|1399.1|1382|1399.1|1382|1
1650341200000|2022-04-19 04:06:40|1399.07|1381.97|1398.97|1381.87|1399.07|1381.97|1398.97|1381.87|4
1650341210000|2022-04-19 04:06:50|1399.03|1381.93|1399.06|1381.96|1399.08|1381.98|1398.9|1381.8|9
1650341220000|2022-04-19 04:07:00|1399.05|1381.95|1398.24|1381.14|1399.05|1381.95|1398.24|1381.14|21
1650341230000|2022-04-19 04:07:10|1398.36|1381.26|1398.21|1381.11|1398.37|1381.27|1398.14|1381.04|8
1650341240000|2022-04-19 04:07:20|1398.12|1381.02|1398.29|1381.19|1398.29|1381.19|1398.12|1381.02|5
1650341250000|2022-04-19 04:07:30|1398.25|1381.15|1398.21|1381.11|1398.25|1381.15|1398.18|1381.08|5
1650341260000|2022-04-19 04:07:40|1398.24|1381.14|1398.17|1381.07|1398.24|1381.14|1398.17|1381.07|2
1650341270000|2022-04-19 04:07:50|1398.15|1381.05|1398.18|1381.08|1398.18|1381.08|1398.15|1381.05|3
1650341280000|2022-04-19 04:08:00|1398.2|1381.1|1398.14|1381.04|1398.2|1381.1|1398.14|1381.04|2
1650341290000|2022-04-19 04:08:10|1398.17|1381.07|1397.67|1380.57|1398.17|1381.07|1397.64|1380.54|13
1650341300000|2022-04-19 04:08:20|1397.68|1380.58|1397.37|1380.27|1397.79|1380.69|1397.37|1380.27|8
1650341310000|2022-04-19 04:08:30|1397.34|1380.24|1397.34|1380.24|1397.55|1380.45|1397.28|1380.18|9
1650341320000|2022-04-19 04:08:40|1397.37|1380.27|1397.42|1380.32|1397.58|1380.48|1397.37|1380.27|9
1650341330000|2022-04-19 04:08:50|1397.72|1380.62|1398.03|1380.93|1398.03|1380.93|1397.45|1380.35|15
1650341340000|2022-04-19 04:09:00|1398.02|1380.92|1398.23|1381.13|1398.4|1381.3|1398.02|1380.92|6
1650341350000|2022-04-19 04:09:10|1398.13|1381.03|1398.98|1381.88|1398.98|1381.88|1398.13|1381.03|12
1650341360000|2022-04-19 04:09:20|1398.97|1381.87|1398.98|1381.88|1398.98|1381.88|1398.97|1381.87|4
1650341370000|2022-04-19 04:09:30|1398.97|1381.87|1399.11|1382.01|1399.11|1382.01|1398.97|1381.87|9
1650341380000|2022-04-19 04:09:40|1399.18|1382.08|1399.18|1382.08|1399.19|1382.09|1399.14|1382.04|4
1650341390000|2022-04-19 04:09:50|1399.21|1382.11|1399.55|1382.45|1399.92|1382.82|1399.21|1382.11|9
1650341400000|2022-04-19 04:10:00|1399.92|1382.82|1400.02|1382.92|1400.02|1382.92|1399.81|1382.71|5
1650341420000|2022-04-19 04:10:20|1399.93|1382.83|1399.93|1382.83|1399.93|1382.83|1399.93|1382.83|1
1650341430000|2022-04-19 04:10:30|1399.95|1382.85|1400|1382.9|1400|1382.9|1399.95|1382.85|3
1650341450000|2022-04-19 04:10:50|1399.98|1382.88|1399.98|1382.88|1399.99|1382.89|1399.97|1382.87|4
1650341460000|2022-04-19 04:11:00|1399.97|1382.87|1400|1382.9|1400.01|1382.91|1399.97|1382.87|7
1650341470000|2022-04-19 04:11:10|1400.02|1382.92|1400.08|1382.98|1400.08|1382.98|1400.02|1382.92|2
1650341480000|2022-04-19 04:11:20|1400.15|1383.05|1400.94|1383.84|1400.94|1383.84|1400.02|1382.92|6
1650341490000|2022-04-19 04:11:30|1400.85|1383.75|1400.99|1383.89|1400.99|1383.89|1400.69|1383.59|3
1650341500000|2022-04-19 04:11:40|1400.84|1383.74|1400.31|1383.21|1401.16|1384.06|1400.31|1383.21|7
1650341520000|2022-04-19 04:12:00|1400.33|1383.23|1400.33|1383.23|1400.33|1383.23|1400.33|1383.23|1
1650341530000|2022-04-19 04:12:10|1400.44|1383.34|1400.76|1383.66|1400.76|1383.66|1400.44|1383.34|5
1650341540000|2022-04-19 04:12:20|1400.88|1383.78|1401.09|1383.99|1401.11|1384.01|1400.76|1383.66|5
1650341550000|2022-04-19 04:12:30|1401.07|1383.97|1400.75|1383.65|1401.07|1383.97|1400.75|1383.65|2
1650341560000|2022-04-19 04:12:40|1400.66|1383.56|1400.11|1383.01|1400.68|1383.58|1400.11|1383.01|14
1650341570000|2022-04-19 04:12:50|1400.16|1383.06|1400.1|1383|1400.16|1383.06|1400.07|1382.97|4
1650341580000|2022-04-19 04:13:00|1400.11|1383.01|1400.08|1382.98|1400.11|1383.01|1400.01|1382.91|8
1650341600000|2022-04-19 04:13:20|1400.12|1383.02|1400.14|1383.04|1400.14|1383.04|1400.12|1383.02|2
1650341610000|2022-04-19 04:13:30|1400.15|1383.05|1400.13|1383.03|1400.2|1383.1|1400.13|1383.03|10
1650341620000|2022-04-19 04:13:40|1400.19|1383.09|1400.27|1383.17|1400.27|1383.17|1400.18|1383.08|4
1650341630000|2022-04-19 04:13:50|1400.24|1383.14|1400.24|1383.14|1400.24|1383.14|1400.24|1383.14|1
1650341640000|2022-04-19 04:14:00|1400.25|1383.15|1400.89|1383.79|1400.89|1383.79|1400.18|1383.08|12
1650341650000|2022-04-19 04:14:10|1400.58|1383.48|1401.1|1384|1401.1|1384|1400.58|1383.48|6
1650341660000|2022-04-19 04:14:20|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1400.8|1383.7|3
1650341670000|2022-04-19 04:14:30|1401.03|1383.93|1401.1|1384|1401.13|1384.03|1401.03|1383.93|4
1650341700000|2022-04-19 04:15:00|1401.03|1383.93|1401.1|1384|1401.1|1384|1401.03|1383.93|2
1650341710000|2022-04-19 04:15:10|1401.16|1384.06|1402.47|1385.37|1402.47|1385.37|1401.16|1384.06|15
1650341720000|2022-04-19 04:15:20|1402.49|1385.39|1402.83|1385.73|1402.83|1385.73|1402.4|1385.3|6
1650341730000|2022-04-19 04:15:30|1402.84|1385.74|1402.85|1385.75|1402.85|1385.75|1402.81|1385.71|5
1650341740000|2022-04-19 04:15:40|1402.81|1385.71|1402.27|1385.17|1402.83|1385.73|1402.25|1385.15|13
1650341750000|2022-04-19 04:15:50|1402.26|1385.16|1402.81|1385.71|1402.89|1385.79|1402.22|1385.12|15
1650341760000|2022-04-19 04:16:00|1402.78|1385.68|1402.99|1385.89|1403|1385.9|1402.78|1385.68|7
1650341770000|2022-04-19 04:16:10|1402.96|1385.86|1402.84|1385.74|1402.99|1385.89|1402.82|1385.72|9
1650341780000|2022-04-19 04:16:20|1402.81|1385.71|1402.88|1385.78|1402.96|1385.86|1402.81|1385.71|9
1650341790000|2022-04-19 04:16:30|1402.87|1385.77|1402.49|1385.39|1403.05|1385.95|1402.49|1385.39|17
1650341800000|2022-04-19 04:16:40|1402.21|1385.11|1402.28|1385.18|1402.31|1385.21|1402.18|1385.08|7
1650341810000|2022-04-19 04:16:50|1402.27|1385.17|1402.42|1385.32|1402.43|1385.33|1402.2|1385.1|10
1650341820000|2022-04-19 04:17:00|1402.41|1385.31|1402.31|1385.21|1402.41|1385.31|1402.21|1385.11|9
1650341830000|2022-04-19 04:17:10|1402.58|1385.48|1403|1385.9|1403|1385.9|1402.35|1385.25|9
1650341840000|2022-04-19 04:17:20|1402.96|1385.86|1402.42|1385.32|1402.96|1385.86|1402.42|1385.32|10
1650341850000|2022-04-19 04:17:30|1402.4|1385.3|1402.6|1385.5|1402.64|1385.54|1402.38|1385.28|12
1650341860000|2022-04-19 04:17:40|1402.59|1385.49|1402.78|1385.68|1402.81|1385.71|1402.59|1385.49|8
1650341870000|2022-04-19 04:17:50|1402.84|1385.74|1402.57|1385.47|1402.84|1385.74|1402.53|1385.43|6
1650341880000|2022-04-19 04:18:00|1402.58|1385.48|1402.52|1385.42|1402.58|1385.48|1402.37|1385.27|11
1650341890000|2022-04-19 04:18:10|1402.51|1385.41|1402.39|1385.29|1402.54|1385.44|1402.32|1385.22|16
1650341900000|2022-04-19 04:18:20|1402.4|1385.3|1402.35|1385.25|1402.58|1385.48|1402.35|1385.25|6
1650341910000|2022-04-19 04:18:30|1402.39|1385.29|1402.7|1385.6|1402.75|1385.65|1402.39|1385.29|8
1650341920000|2022-04-19 04:18:40|1402.69|1385.59|1402.73|1385.63|1402.75|1385.65|1402.69|1385.59|4
1650341950000|2022-04-19 04:19:10|1402.76|1385.66|1402.37|1385.27|1402.76|1385.66|1402.37|1385.27|5
1650341960000|2022-04-19 04:19:20|1402.44|1385.34|1402.7|1385.6|1402.7|1385.6|1402.3|1385.2|13
1650341970000|2022-04-19 04:19:30|1402.54|1385.44|1402.36|1385.26|1402.68|1385.58|1402.36|1385.26|15
1650341980000|2022-04-19 04:19:40|1402.49|1385.39|1402.36|1385.26|1402.49|1385.39|1402.36|1385.26|4
1650341990000|2022-04-19 04:19:50|1402.43|1385.33|1402.34|1385.24|1402.52|1385.42|1402.34|1385.24|11
1650342000000|2022-04-19 04:20:00|1402.5|1385.4|1402.21|1385.11|1402.5|1385.4|1402.16|1385.06|16
1650342010000|2022-04-19 04:20:10|1402.27|1385.17|1402.33|1385.23|1402.35|1385.25|1402.21|1385.11|11
1650342020000|2022-04-19 04:20:20|1402.28|1385.18|1402.29|1385.19|1402.35|1385.25|1402.2|1385.1|6
1650342040000|2022-04-19 04:20:40|1402.24|1385.14|1402.4|1385.3|1402.4|1385.3|1402.24|1385.14|6
1650342050000|2022-04-19 04:20:50|1402.23|1385.13|1402.25|1385.15|1402.38|1385.28|1402.2|1385.1|6
1650342060000|2022-04-19 04:21:00|1402.27|1385.17|1402.25|1385.15|1402.27|1385.17|1402.25|1385.15|2
1650342090000|2022-04-19 04:21:30|1402.2|1385.1|1402.18|1385.08|1402.2|1385.1|1402.09|1384.99|4
1650342120000|2022-04-19 04:22:00|1402.23|1385.13|1402.31|1385.21|1402.31|1385.21|1402.23|1385.13|3
1650342130000|2022-04-19 04:22:10|1402.24|1385.14|1402.23|1385.13|1402.24|1385.14|1402.23|1385.13|2
1650342140000|2022-04-19 04:22:20|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1
1650342160000|2022-04-19 04:22:40|1402.26|1385.16|1402.1|1385|1402.26|1385.16|1402.1|1385|3
1650342170000|2022-04-19 04:22:50|1402.16|1385.06|1402.15|1385.05|1402.16|1385.06|1402.15|1385.05|2
1650342180000|2022-04-19 04:23:00|1402.19|1385.09|1402.17|1385.07|1402.19|1385.09|1402.15|1385.05|5
1650342220000|2022-04-19 04:23:40|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1402.18|1385.08|1
1650342230000|2022-04-19 04:23:50|1402.17|1385.07|1402.17|1385.07|1402.17|1385.07|1402.17|1385.07|1
1650342240000|2022-04-19 04:24:00|1402.19|1385.09|1402.22|1385.12|1402.22|1385.12|1402.19|1385.09|2
1650342250000|2022-04-19 04:24:10|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1
1650342260000|2022-04-19 04:24:20|1402.24|1385.14|1401.47|1384.37|1402.24|1385.14|1401.46|1384.36|16
1650342270000|2022-04-19 04:24:30|1401.5|1384.4|1401.74|1384.64|1401.74|1384.64|1401.39|1384.29|13
1650342280000|2022-04-19 04:24:40|1401.52|1384.42|1401.52|1384.42|1401.52|1384.42|1401.48|1384.38|11
1650342290000|2022-04-19 04:24:50|1401.51|1384.41|1401.41|1384.31|1401.51|1384.41|1401.39|1384.29|5
1650342300000|2022-04-19 04:25:00|1401.43|1384.33|1401.44|1384.34|1401.46|1384.36|1401.37|1384.27|4
1650342310000|2022-04-19 04:25:10|1401.45|1384.35|1401.45|1384.35|1401.45|1384.35|1401.45|1384.35|1
1650342320000|2022-04-19 04:25:20|1401.46|1384.36|1401.98|1384.88|1401.98|1384.88|1401.4|1384.3|7
1650342330000|2022-04-19 04:25:30|1402.01|1384.91|1402.25|1385.15|1402.25|1385.15|1402|1384.9|10
1650342340000|2022-04-19 04:25:40|1402.24|1385.14|1402.27|1385.17|1402.27|1385.17|1402.14|1385.04|3
1650342350000|2022-04-19 04:25:50|1402.26|1385.16|1402.18|1385.08|1402.26|1385.16|1402.15|1385.05|3
1650342360000|2022-04-19 04:26:00|1402.19|1385.09|1402.18|1385.08|1402.19|1385.09|1402.18|1385.08|2
1650342370000|2022-04-19 04:26:10|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1
1650342380000|2022-04-19 04:26:20|1402.16|1385.06|1402.09|1384.99|1402.18|1385.08|1402.02|1384.92|5
1650342400000|2022-04-19 04:26:40|1402.1|1385|1402.1|1385|1402.1|1385|1402.1|1385|1
1650342420000|2022-04-19 04:27:00|1402.07|1384.97|1402.12|1385.02|1402.12|1385.02|1402.07|1384.97|4
1650342430000|2022-04-19 04:27:10|1402.07|1384.97|1402.08|1384.98|1402.08|1384.98|1402.07|1384.97|2
1650342450000|2022-04-19 04:27:30|1402.07|1384.97|1402.12|1385.02|1402.12|1385.02|1402.07|1384.97|2
1650342460000|2022-04-19 04:27:40|1402.09|1384.99|1402.09|1384.99|1402.09|1384.99|1402.09|1384.99|1
1650342480000|2022-04-19 04:28:00|1402.11|1385.01|1402.1|1385|1402.12|1385.02|1401.96|1384.86|13
1650342490000|2022-04-19 04:28:10|1402.12|1385.02|1402.12|1385.02|1402.12|1385.02|1402.12|1385.02|1
1650342510000|2022-04-19 04:28:30|1402.13|1385.03|1402.13|1385.03|1402.13|1385.03|1402.13|1385.03|1
1650342520000|2022-04-19 04:28:40|1402.12|1385.02|1401.57|1384.47|1402.12|1385.02|1401.56|1384.46|13
1650342530000|2022-04-19 04:28:50|1401.56|1384.46|1401.28|1384.18|1401.61|1384.51|1401.27|1384.17|10
1650342540000|2022-04-19 04:29:00|1401.04|1383.94|1400.94|1383.84|1401.04|1383.94|1400.94|1383.84|2
1650342550000|2022-04-19 04:29:10|1400.95|1383.85|1400.7|1383.6|1400.95|1383.85|1400.7|1383.6|9
1650342560000|2022-04-19 04:29:20|1400.69|1383.59|1400.22|1383.12|1400.69|1383.59|1400.2|1383.1|6
1650342570000|2022-04-19 04:29:30|1400.21|1383.11|1400.2|1383.1|1400.21|1383.11|1400.2|1383.1|2
1650342580000|2022-04-19 04:29:40|1400.21|1383.11|1400.21|1383.11|1400.24|1383.14|1400.16|1383.06|7
1650342590000|2022-04-19 04:29:50|1400.24|1383.14|1400.17|1383.07|1400.3|1383.2|1400.17|1383.07|7
1650342600000|2022-04-19 04:30:00|1400.26|1383.16|1400.17|1383.07|1400.26|1383.16|1400.08|1382.98|4
1650342610000|2022-04-19 04:30:10|1400.2|1383.1|1400.35|1383.25|1400.41|1383.31|1400.08|1382.98|8
1650342620000|2022-04-19 04:30:20|1400.37|1383.27|1401|1383.9|1401|1383.9|1400.32|1383.22|13
1650342640000|2022-04-19 04:30:40|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1
1650342660000|2022-04-19 04:31:00|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1401.05|1383.95|1
1650342670000|2022-04-19 04:31:10|1401.03|1383.93|1401.04|1383.94|1401.04|1383.94|1401.03|1383.93|2
1650342680000|2022-04-19 04:31:20|1401.03|1383.93|1401.04|1383.94|1401.04|1383.94|1401.03|1383.93|2
1650342690000|2022-04-19 04:31:30|1401.03|1383.93|1401.03|1383.93|1401.04|1383.94|1401.03|1383.93|5
1650342700000|2022-04-19 04:31:40|1400.94|1383.84|1400.94|1383.84|1400.94|1383.84|1400.94|1383.84|1
1650342710000|2022-04-19 04:31:50|1401.17|1384.07|1401.04|1383.94|1401.17|1384.07|1401.04|1383.94|2
1650342720000|2022-04-19 04:32:00|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1401.06|1383.96|1
1650342730000|2022-04-19 04:32:10|1401.07|1383.97|1401.07|1383.97|1401.08|1383.98|1401.07|1383.97|3
1650342750000|2022-04-19 04:32:30|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1401.08|1383.98|1
1650342760000|2022-04-19 04:32:40|1400.97|1383.87|1400.97|1383.87|1400.97|1383.87|1400.97|1383.87|1
1650342770000|2022-04-19 04:32:50|1400.99|1383.89|1401.07|1383.97|1401.09|1383.99|1400.99|1383.89|5
1650342780000|2022-04-19 04:33:00|1401.08|1383.98|1401.02|1383.92|1401.08|1383.98|1401.02|1383.92|4
1650342790000|2022-04-19 04:33:10|1400.97|1383.87|1400.99|1383.89|1401.09|1383.99|1400.97|1383.87|3
1650342800000|2022-04-19 04:33:20|1400.98|1383.88|1400.93|1383.83|1400.98|1383.88|1400.91|1383.81|3
1650342810000|2022-04-19 04:33:30|1400.92|1383.82|1401.07|1383.97|1401.09|1383.99|1400.89|1383.79|9
1650342830000|2022-04-19 04:33:50|1401.08|1383.98|1401.07|1383.97|1401.11|1384.01|1401.04|1383.94|6
1650342840000|2022-04-19 04:34:00|1401.04|1383.94|1400.97|1383.87|1401.08|1383.98|1400.88|1383.78|11
1650342850000|2022-04-19 04:34:10|1400.94|1383.84|1400.99|1383.89|1400.99|1383.89|1400.94|1383.84|4
1650342860000|2022-04-19 04:34:20|1400.96|1383.86|1400.97|1383.87|1400.99|1383.89|1400.96|1383.86|3
1650342890000|2022-04-19 04:34:50|1401|1383.9|1400.94|1383.84|1401|1383.9|1400.94|1383.84|8
1650342900000|2022-04-19 04:35:00|1400.97|1383.87|1400.97|1383.87|1400.99|1383.89|1400.94|1383.84|8
1650342910000|2022-04-19 04:35:10|1400.98|1383.88|1400.94|1383.84|1400.98|1383.88|1400.94|1383.84|4
1650342920000|2022-04-19 04:35:20|1400.91|1383.81|1400.94|1383.84|1400.94|1383.84|1400.91|1383.81|4
1650342940000|2022-04-19 04:35:40|1401.09|1383.99|1400.94|1383.84|1401.09|1383.99|1400.94|1383.84|2
1650342950000|2022-04-19 04:35:50|1400.92|1383.82|1401.05|1383.95|1401.05|1383.95|1400.92|1383.82|4
1650342960000|2022-04-19 04:36:00|1401.06|1383.96|1401.05|1383.95|1401.06|1383.96|1401.05|1383.95|2
1650342970000|2022-04-19 04:36:10|1400.99|1383.89|1401.13|1384.03|1401.13|1384.03|1400.99|1383.89|3
1650342980000|2022-04-19 04:36:20|1401.09|1383.99|1401.1|1384|1401.1|1384|1401.09|1383.99|2
1650342990000|2022-04-19 04:36:30|1401.12|1384.02|1401.21|1384.11|1401.22|1384.12|1401.12|1384.02|7
1650343000000|2022-04-19 04:36:40|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1
1650343010000|2022-04-19 04:36:50|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1
1650343020000|2022-04-19 04:37:00|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1
1650343060000|2022-04-19 04:37:40|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1401.09|1383.99|1
1650343090000|2022-04-19 04:38:10|1401.18|1384.08|1401.09|1383.99|1401.19|1384.09|1401.09|1383.99|3
1650343110000|2022-04-19 04:38:30|1401.1|1384|1401.1|1384|1401.1|1384|1401.09|1383.99|3
1650343120000|2022-04-19 04:38:40|1401.09|1383.99|1401.09|1383.99|1401.13|1384.03|1401.08|1383.98|11
1650343130000|2022-04-19 04:38:50|1401.17|1384.07|1401.08|1383.98|1401.22|1384.12|1401.08|1383.98|6
1650343140000|2022-04-19 04:39:00|1401.09|1383.99|1401.09|1383.99|1401.13|1384.03|1401.01|1383.91|6
1650343150000|2022-04-19 04:39:10|1401.06|1383.96|1401.12|1384.02|1401.13|1384.03|1401.06|1383.96|3
1650343160000|2022-04-19 04:39:20|1401.11|1384.01|1401.11|1384.01|1401.11|1384.01|1401.1|1384|3
1650343170000|2022-04-19 04:39:30|1401.09|1383.99|1401.12|1384.02|1401.12|1384.02|1401.09|1383.99|2
1650343180000|2022-04-19 04:39:40|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1401.14|1384.04|1
1650343190000|2022-04-19 04:39:50|1401.15|1384.05|1401.14|1384.04|1401.15|1384.05|1401.14|1384.04|2
1650343200000|2022-04-19 04:40:00|1401.08|1383.98|1401.06|1383.96|1401.08|1383.98|1401.03|1383.93|4
1650343210000|2022-04-19 04:40:10|1401.01|1383.91|1401.01|1383.91|1401.02|1383.92|1400.94|1383.84|8
1650343220000|2022-04-19 04:40:20|1401.07|1383.97|1400.99|1383.89|1401.13|1384.03|1400.97|1383.87|11
1650343230000|2022-04-19 04:40:30|1401.01|1383.91|1401.05|1383.95|1401.05|1383.95|1401.01|1383.91|6
1650343250000|2022-04-19 04:40:50|1401.12|1384.02|1401.12|1384.02|1401.14|1384.04|1401.12|1384.02|5
1650343260000|2022-04-19 04:41:00|1401.13|1384.03|1401.05|1383.95|1401.13|1384.03|1401.04|1383.94|4
1650343270000|2022-04-19 04:41:10|1401.03|1383.93|1400.99|1383.89|1401.03|1383.93|1400.99|1383.89|2
1650343290000|2022-04-19 04:41:30|1400.96|1383.86|1401.14|1384.04|1401.17|1384.07|1400.94|1383.84|9
1650343300000|2022-04-19 04:41:40|1401.06|1383.96|1401.14|1384.04|1401.14|1384.04|1401.06|1383.96|2
1650343310000|2022-04-19 04:41:50|1401.04|1383.94|1401.01|1383.91|1401.29|1384.19|1401.01|1383.91|8
1650343320000|2022-04-19 04:42:00|1401.05|1383.95|1401.28|1384.18|1401.44|1384.34|1401.05|1383.95|8
1650343330000|2022-04-19 04:42:10|1401.29|1384.19|1401.23|1384.13|1401.29|1384.19|1401.23|1384.13|3
1650343340000|2022-04-19 04:42:20|1401.16|1384.06|1401.16|1384.06|1401.16|1384.06|1401.16|1384.06|1
1650343360000|2022-04-19 04:42:40|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1
1650343380000|2022-04-19 04:43:00|1401.12|1384.02|1400.53|1383.43|1401.13|1384.03|1400.51|1383.41|7
1650343390000|2022-04-19 04:43:10|1400.5|1383.4|1400.37|1383.27|1400.5|1383.4|1400.34|1383.24|9
1650343400000|2022-04-19 04:43:20|1400.25|1383.15|1400.22|1383.12|1400.26|1383.16|1400.22|1383.12|8
1650343410000|2022-04-19 04:43:30|1400.23|1383.13|1400.3|1383.2|1400.3|1383.2|1400.19|1383.09|10
1650343420000|2022-04-19 04:43:40|1400.38|1383.28|1400.81|1383.71|1400.81|1383.71|1400.25|1383.15|7
1650343430000|2022-04-19 04:43:50|1400.8|1383.7|1400.99|1383.89|1400.99|1383.89|1400.8|1383.7|2
1650343440000|2022-04-19 04:44:00|1400.92|1383.82|1401.11|1384.01|1401.11|1384.01|1400.92|1383.82|6
1650343450000|2022-04-19 04:44:10|1401.14|1384.04|1401.13|1384.03|1401.14|1384.04|1401.13|1384.03|2
1650343460000|2022-04-19 04:44:20|1401.14|1384.04|1401.15|1384.05|1401.15|1384.05|1401.14|1384.04|2
1650343480000|2022-04-19 04:44:40|1401.3|1384.2|1401.3|1384.2|1401.3|1384.2|1401.3|1384.2|1
1650343500000|2022-04-19 04:45:00|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.14|1384.04|3
1650343510000|2022-04-19 04:45:10|1401.14|1384.04|1401.15|1384.05|1401.15|1384.05|1401.14|1384.04|2
1650343520000|2022-04-19 04:45:20|1401.14|1384.04|1401.06|1383.96|1401.15|1384.05|1401.02|1383.92|12
1650343530000|2022-04-19 04:45:30|1401.07|1383.97|1401.26|1384.16|1401.27|1384.17|1401.05|1383.95|6
1650343540000|2022-04-19 04:45:40|1401.27|1384.17|1401.29|1384.19|1401.29|1384.19|1401.27|1384.17|2
1650343550000|2022-04-19 04:45:50|1401.21|1384.11|1401.21|1384.11|1401.21|1384.11|1401.21|1384.11|1
1650343560000|2022-04-19 04:46:00|1401.2|1384.1|1401.22|1384.12|1401.22|1384.12|1401.2|1384.1|2
1650343580000|2022-04-19 04:46:20|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1401.37|1384.27|1
1650343590000|2022-04-19 04:46:30|1401.33|1384.23|1401.7|1384.6|1401.7|1384.6|1401.33|1384.23|3
1650343600000|2022-04-19 04:46:40|1401.89|1384.79|1401.99|1384.89|1402|1384.9|1401.89|1384.79|7
1650343610000|2022-04-19 04:46:50|1402|1384.9|1402.01|1384.91|1402.01|1384.91|1401.99|1384.89|8
1650343620000|2022-04-19 04:47:00|1401.99|1384.89|1402.03|1384.93|1402.11|1385.01|1401.91|1384.81|11
1650343640000|2022-04-19 04:47:20|1402.21|1385.11|1402.08|1384.98|1402.21|1385.11|1402.06|1384.96|14
1650343650000|2022-04-19 04:47:30|1402.05|1384.95|1401.62|1384.52|1402.05|1384.95|1401.57|1384.47|8
1650343660000|2022-04-19 04:47:40|1401.66|1384.56|1401.71|1384.61|1401.73|1384.63|1401.66|1384.56|4
1650343670000|2022-04-19 04:47:50|1401.73|1384.63|1401.73|1384.63|1401.73|1384.63|1401.73|1384.63|1
1650343680000|2022-04-19 04:48:00|1401.53|1384.43|1401.53|1384.43|1401.53|1384.43|1401.53|1384.43|1
1650343690000|2022-04-19 04:48:10|1401.73|1384.63|1401.73|1384.63|1401.73|1384.63|1401.73|1384.63|1
1650343700000|2022-04-19 04:48:20|1401.45|1384.35|1401.22|1384.12|1401.45|1384.35|1401.22|1384.12|2
1650343710000|2022-04-19 04:48:30|1401.27|1384.17|1401.29|1384.19|1401.35|1384.25|1401.27|1384.17|3
1650343730000|2022-04-19 04:48:50|1401.35|1384.25|1401.35|1384.25|1401.35|1384.25|1401.35|1384.25|1
1650343750000|2022-04-19 04:49:10|1401.4|1384.3|1401.29|1384.19|1401.4|1384.3|1401.29|1384.19|3
1650343760000|2022-04-19 04:49:20|1401.22|1384.12|1401.22|1384.12|1401.22|1384.12|1401.22|1384.12|1
1650343770000|2022-04-19 04:49:30|1401.31|1384.21|1401.31|1384.21|1401.31|1384.21|1401.31|1384.21|1
1650343780000|2022-04-19 04:49:40|1401.35|1384.25|1401.37|1384.27|1401.37|1384.27|1401.35|1384.25|2
1650343790000|2022-04-19 04:49:50|1401.35|1384.25|1401.35|1384.25|1401.35|1384.25|1401.35|1384.25|1
1650343800000|2022-04-19 04:50:00|1401.31|1384.21|1401.35|1384.25|1401.35|1384.25|1401.31|1384.21|2
1650343810000|2022-04-19 04:50:10|1401.34|1384.24|1401.35|1384.25|1401.35|1384.25|1401.34|1384.24|2
1650343820000|2022-04-19 04:50:20|1401.32|1384.22|1401.32|1384.22|1401.32|1384.22|1401.32|1384.22|1
1650343850000|2022-04-19 04:50:50|1401.28|1384.18|1401.63|1384.53|1401.63|1384.53|1401.28|1384.18|7
1650343860000|2022-04-19 04:51:00|1401.74|1384.64|1401.83|1384.73|1401.83|1384.73|1401.74|1384.64|3
1650343870000|2022-04-19 04:51:10|1401.88|1384.78|1401.82|1384.72|1401.88|1384.78|1401.76|1384.66|13
1650343880000|2022-04-19 04:51:20|1401.81|1384.71|1402.09|1384.99|1402.14|1385.04|1401.79|1384.69|16
1650343890000|2022-04-19 04:51:30|1402.06|1384.96|1403.5|1386.4|1403.5|1386.4|1402.06|1384.96|25
1650343900000|2022-04-19 04:51:40|1403.44|1386.34|1403.15|1386.05|1403.44|1386.34|1403.07|1385.97|9
1650343910000|2022-04-19 04:51:50|1403.08|1385.98|1403.1|1386|1403.1|1386|1403.08|1385.98|3
1650343920000|2022-04-19 04:52:00|1403.12|1386.02|1402.93|1385.83|1403.13|1386.03|1402.93|1385.83|3
1650343930000|2022-04-19 04:52:10|1403|1385.9|1402.23|1385.13|1403.12|1386.02|1402.11|1385.01|16
1650343940000|2022-04-19 04:52:20|1402.18|1385.08|1402.15|1385.05|1402.18|1385.08|1402.05|1384.95|5
1650343950000|2022-04-19 04:52:30|1402.16|1385.06|1402.09|1384.99|1402.16|1385.06|1402.04|1384.94|6
1650343960000|2022-04-19 04:52:40|1401.35|1384.25|1401.35|1384.25|1401.35|1384.25|1401.34|1384.24|5
1650343970000|2022-04-19 04:52:50|1401.38|1384.28|1401.44|1384.34|1401.45|1384.35|1401.27|1384.17|11
1650343980000|2022-04-19 04:53:00|1401.53|1384.43|1402.21|1385.11|1402.21|1385.11|1401.44|1384.34|11
1650343990000|2022-04-19 04:53:10|1402.27|1385.17|1402.27|1385.17|1402.27|1385.17|1402.24|1385.14|3
1650344000000|2022-04-19 04:53:20|1402.17|1385.07|1402.23|1385.13|1402.23|1385.13|1402.13|1385.03|8
1650344010000|2022-04-19 04:53:30|1402.15|1385.05|1402.22|1385.12|1402.28|1385.18|1402.04|1384.94|15
1650344020000|2022-04-19 04:53:40|1402.14|1385.04|1403.06|1385.96|1403.06|1385.96|1402.14|1385.04|14
1650344030000|2022-04-19 04:53:50|1403.07|1385.97|1403.05|1385.95|1403.07|1385.97|1403.02|1385.92|4
1650344040000|2022-04-19 04:54:00|1403.02|1385.92|1404.02|1386.92|1404.02|1386.92|1403.02|1385.92|17
1650344050000|2022-04-19 04:54:10|1404.01|1386.91|1404|1386.9|1404.02|1386.92|1403.62|1386.52|14
1650344060000|2022-04-19 04:54:20|1403.61|1386.51|1404.01|1386.91|1404.01|1386.91|1403.61|1386.51|9
1650344070000|2022-04-19 04:54:30|1404|1386.9|1403.73|1386.63|1404.01|1386.91|1403.61|1386.51|18
1650344080000|2022-04-19 04:54:40|1403.74|1386.64|1404.01|1386.91|1404.01|1386.91|1403.74|1386.64|10
1650344100000|2022-04-19 04:55:00|1403.84|1386.74|1403.84|1386.74|1403.84|1386.74|1403.84|1386.74|1
1650344110000|2022-04-19 04:55:10|1403.86|1386.76|1403.93|1386.83|1403.93|1386.83|1403.86|1386.76|2
1650344120000|2022-04-19 04:55:20|1403.87|1386.77|1403.42|1386.32|1403.87|1386.77|1403.42|1386.32|9
1650344130000|2022-04-19 04:55:30|1403.34|1386.24|1403.11|1386.01|1403.43|1386.33|1403.05|1385.95|15
1650344140000|2022-04-19 04:55:40|1403.12|1386.02|1403.13|1386.03|1403.15|1386.05|1403.05|1385.95|10
1650344150000|2022-04-19 04:55:50|1403.14|1386.04|1403.12|1386.02|1403.16|1386.06|1403.12|1386.02|8
1650344160000|2022-04-19 04:56:00|1403.02|1385.92|1403.14|1386.04|1403.14|1386.04|1403.02|1385.92|8
1650344170000|2022-04-19 04:56:10|1403.16|1386.06|1403.01|1385.91|1403.17|1386.07|1403.01|1385.91|7
1650344180000|2022-04-19 04:56:20|1403.04|1385.94|1403.06|1385.96|1403.06|1385.96|1403.04|1385.94|2
1650344200000|2022-04-19 04:56:40|1403.04|1385.94|1403.01|1385.91|1403.04|1385.94|1402.98|1385.88|6
1650344210000|2022-04-19 04:56:50|1403.03|1385.93|1402.73|1385.63|1403.03|1385.93|1402.73|1385.63|3
1650344220000|2022-04-19 04:57:00|1402.7|1385.6|1402.58|1385.48|1402.72|1385.62|1402.47|1385.37|11
1650344230000|2022-04-19 04:57:10|1402.56|1385.46|1402.6|1385.5|1402.61|1385.51|1402.56|1385.46|8
1650344240000|2022-04-19 04:57:20|1402.35|1385.25|1402.43|1385.33|1402.43|1385.33|1402.35|1385.25|6
1650344250000|2022-04-19 04:57:30|1402.44|1385.34|1402.44|1385.34|1402.44|1385.34|1402.44|1385.34|1
1650344260000|2022-04-19 04:57:40|1402.43|1385.33|1402.4|1385.3|1402.43|1385.33|1402.4|1385.3|2
1650344270000|2022-04-19 04:57:50|1402.46|1385.36|1402.36|1385.26|1402.46|1385.36|1402.25|1385.15|6
1650344280000|2022-04-19 04:58:00|1402.41|1385.31|1402.41|1385.31|1402.41|1385.31|1402.41|1385.31|1
1650344290000|2022-04-19 04:58:10|1402.31|1385.21|1402.34|1385.24|1402.41|1385.31|1402.13|1385.03|6
1650344300000|2022-04-19 04:58:20|1402.25|1385.15|1402.27|1385.17|1402.27|1385.17|1402.25|1385.15|2
1650344310000|2022-04-19 04:58:30|1402.31|1385.21|1402.41|1385.31|1402.41|1385.31|1402.31|1385.21|2
1650344320000|2022-04-19 04:58:40|1402.36|1385.26|1402.44|1385.34|1402.46|1385.36|1402.36|1385.26|7
1650344330000|2022-04-19 04:58:50|1402.48|1385.38|1402.97|1385.87|1403|1385.9|1402.48|1385.38|10
1650344340000|2022-04-19 04:59:00|1403.04|1385.94|1403.06|1385.96|1403.06|1385.96|1402.89|1385.79|8
1650344350000|2022-04-19 04:59:10|1402.99|1385.89|1402.99|1385.89|1403.07|1385.97|1402.99|1385.89|5
1650344360000|2022-04-19 04:59:20|1402.79|1385.69|1402.22|1385.12|1402.79|1385.69|1402.15|1385.05|16
1650344370000|2022-04-19 04:59:30|1402.25|1385.15|1402.84|1385.74|1402.97|1385.87|1402.25|1385.15|13
1650344380000|2022-04-19 04:59:40|1402.86|1385.76|1402.96|1385.86|1403.02|1385.92|1402.71|1385.61|15
1650344390000|2022-04-19 04:59:50|1402.85|1385.75|1403.02|1385.92|1403.04|1385.94|1402.85|1385.75|19
1650344400000|2022-04-19 05:00:00|1402.97|1385.87|1403.01|1385.91|1403.03|1385.93|1402.85|1385.75|12
1650344410000|2022-04-19 05:00:10|1403.07|1385.97|1403.68|1386.58|1403.68|1386.58|1403.07|1385.97|7
1650344420000|2022-04-19 05:00:20|1403.76|1386.66|1403.04|1385.94|1403.83|1386.73|1403.04|1385.94|9
1650344430000|2022-04-19 05:00:30|1403.11|1386.01|1403.14|1386.04|1403.14|1386.04|1402.94|1385.84|13
1650344440000|2022-04-19 05:00:40|1403.13|1386.03|1403.05|1385.95|1403.16|1386.06|1403.05|1385.95|12
1650344450000|2022-04-19 05:00:50|1403.16|1386.06|1403.07|1385.97|1403.3|1386.2|1403.07|1385.97|5
1650344460000|2022-04-19 05:01:00|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1650344470000|2022-04-19 05:01:10|1403.03|1385.93|1403.11|1386.01|1403.11|1386.01|1403.03|1385.93|2
1650344480000|2022-04-19 05:01:20|1403.06|1385.96|1403.01|1385.91|1403.12|1386.02|1402.95|1385.85|12
1650344490000|2022-04-19 05:01:30|1402.99|1385.89|1402.55|1385.45|1403.01|1385.91|1402.35|1385.25|15
1650344520000|2022-04-19 05:02:00|1402.53|1385.43|1402.31|1385.21|1402.53|1385.43|1402.3|1385.2|5
1650344530000|2022-04-19 05:02:10|1402.26|1385.16|1402.26|1385.16|1402.26|1385.16|1402.26|1385.16|1
1650344540000|2022-04-19 05:02:20|1402.3|1385.2|1402.3|1385.2|1402.3|1385.2|1402.3|1385.2|1
1650344550000|2022-04-19 05:02:30|1402.31|1385.21|1402.21|1385.11|1402.31|1385.21|1402.21|1385.11|4
1650344560000|2022-04-19 05:02:40|1402.27|1385.17|1402.27|1385.17|1402.27|1385.17|1402.27|1385.17|1
1650344570000|2022-04-19 05:02:50|1402.26|1385.16|1402.26|1385.16|1402.26|1385.16|1402.26|1385.16|1
1650344580000|2022-04-19 05:03:00|1402.23|1385.13|1402.23|1385.13|1402.23|1385.13|1402.23|1385.13|1
1650344590000|2022-04-19 05:03:10|1402.26|1385.16|1402.25|1385.15|1402.26|1385.16|1402.25|1385.15|2
1650344610000|2022-04-19 05:03:30|1402.26|1385.16|1402.25|1385.15|1402.26|1385.16|1402.25|1385.15|4
1650344620000|2022-04-19 05:03:40|1402.26|1385.16|1402.28|1385.18|1402.28|1385.18|1402.25|1385.15|4
1650344630000|2022-04-19 05:03:50|1402.27|1385.17|1402.26|1385.16|1402.28|1385.18|1402.26|1385.16|5
1650344640000|2022-04-19 05:04:00|1402.21|1385.11|1402.15|1385.05|1402.43|1385.33|1402.15|1385.05|7
1650344650000|2022-04-19 05:04:10|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1402.19|1385.09|1
1650344660000|2022-04-19 05:04:20|1402.22|1385.12|1402.29|1385.19|1402.31|1385.21|1402.19|1385.09|9
1650344670000|2022-04-19 05:04:30|1402.31|1385.21|1402.2|1385.1|1402.32|1385.22|1402.2|1385.1|11
1650344680000|2022-04-19 05:04:40|1402.19|1385.09|1401.41|1384.31|1402.2|1385.1|1401.41|1384.31|12
1650344690000|2022-04-19 05:04:50|1401.44|1384.34|1401.4|1384.3|1401.48|1384.38|1401.39|1384.29|8
1650344700000|2022-04-19 05:05:00|1401.41|1384.31|1401.49|1384.39|1401.51|1384.41|1401.41|1384.31|9
1650344710000|2022-04-19 05:05:10|1401.53|1384.43|1401.6|1384.5|1401.6|1384.5|1401.33|1384.23|5
1650344730000|2022-04-19 05:05:30|1401.86|1384.76|1402.06|1384.96|1402.06|1384.96|1401.86|1384.76|2
1650344740000|2022-04-19 05:05:40|1402.1|1385|1401.92|1384.82|1402.1|1385|1401.82|1384.72|7
1650344750000|2022-04-19 05:05:50|1401.97|1384.87|1401.46|1384.36|1401.99|1384.89|1401.42|1384.32|9
1650344760000|2022-04-19 05:06:00|1401.49|1384.39|1401.44|1384.34|1401.64|1384.54|1401.44|1384.34|8
1650344770000|2022-04-19 05:06:10|1401.55|1384.45|1401.55|1384.45|1401.55|1384.45|1401.55|1384.45|1
1650344780000|2022-04-19 05:06:20|1401.52|1384.42|1401.53|1384.43|1401.55|1384.45|1401.52|1384.42|3
1650344790000|2022-04-19 05:06:30|1401.41|1384.31|1401.33|1384.23|1401.41|1384.31|1401.31|1384.21|7
1650344800000|2022-04-19 05:06:40|1401.34|1384.24|1400.72|1383.62|1401.35|1384.25|1400.72|1383.62|8
1650344810000|2022-04-19 05:06:50|1400.56|1383.46|1400.39|1383.29|1400.56|1383.46|1400.39|1383.29|6
1650344820000|2022-04-19 05:07:00|1400.46|1383.36|1400.6|1383.5|1400.6|1383.5|1400.45|1383.35|4
1650344830000|2022-04-19 05:07:10|1400.59|1383.49|1400.67|1383.57|1400.67|1383.57|1400.59|1383.49|5
1650344840000|2022-04-19 05:07:20|1400.39|1383.29|1400.22|1383.12|1400.64|1383.54|1400.14|1383.04|9
1650344850000|2022-04-19 05:07:30|1400.23|1383.13|1400.18|1383.08|1400.27|1383.17|1400.14|1383.04|12
1650344860000|2022-04-19 05:07:40|1400.17|1383.07|1400.18|1383.08|1400.18|1383.08|1400.17|1383.07|4
1650344870000|2022-04-19 05:07:50|1400.17|1383.07|1400.38|1383.28|1400.38|1383.28|1400.17|1383.07|12
1650344880000|2022-04-19 05:08:00|1400.37|1383.27|1400.37|1383.27|1400.39|1383.29|1400.37|1383.27|8
1650344890000|2022-04-19 05:08:10|1400.3|1383.2|1400.25|1383.15|1400.34|1383.24|1400.24|1383.14|7
1650344910000|2022-04-19 05:08:30|1400.13|1383.03|1400.14|1383.04|1400.27|1383.17|1400.08|1382.98|14
1650344920000|2022-04-19 05:08:40|1400.18|1383.08|1400.29|1383.19|1400.3|1383.2|1400.14|1383.04|11
1650344930000|2022-04-19 05:08:50|1400.28|1383.18|1400.16|1383.06|1400.28|1383.18|1400.12|1383.02|7
1650344940000|2022-04-19 05:09:00|1400.19|1383.09|1400.24|1383.14|1400.24|1383.14|1400.19|1383.09|6
1650344950000|2022-04-19 05:09:10|1400.2|1383.1|1400.18|1383.08|1400.2|1383.1|1400.17|1383.07|5
1650344960000|2022-04-19 05:09:20|1400.19|1383.09|1400.18|1383.08|1400.19|1383.09|1400.12|1383.02|9
1650344970000|2022-04-19 05:09:30|1400.33|1383.23|1400.33|1383.23|1400.33|1383.23|1400.33|1383.23|1
1650344980000|2022-04-19 05:09:40|1400.34|1383.24|1400.28|1383.18|1400.34|1383.24|1400.18|1383.08|9
1650344990000|2022-04-19 05:09:50|1400.3|1383.2|1400.19|1383.09|1400.3|1383.2|1400.19|1383.09|6
1650345000000|2022-04-19 05:10:00|1400.21|1383.11|1400.09|1382.99|1400.21|1383.11|1400.05|1382.95|6
1650345010000|2022-04-19 05:10:10|1400.08|1382.98|1400.15|1383.05|1400.2|1383.1|1400.06|1382.96|12
1650345020000|2022-04-19 05:10:20|1400.14|1383.04|1400.07|1382.97|1400.16|1383.06|1400.07|1382.97|10
1650345030000|2022-04-19 05:10:30|1400.11|1383.01|1400.15|1383.05|1400.16|1383.06|1400.09|1382.99|7
1650345040000|2022-04-19 05:10:40|1400.14|1383.04|1400.13|1383.03|1400.14|1383.04|1400.1|1383|7
1650345050000|2022-04-19 05:10:50|1400.09|1382.99|1400.13|1383.03|1400.17|1383.07|1400.09|1382.99|9
1650345060000|2022-04-19 05:11:00|1400.2|1383.1|1400.17|1383.07|1400.21|1383.11|1400.17|1383.07|3
1650345070000|2022-04-19 05:11:10|1400.2|1383.1|1400.34|1383.24|1400.35|1383.25|1400.2|1383.1|8
1650345080000|2022-04-19 05:11:20|1400.39|1383.29|1400.34|1383.24|1400.39|1383.29|1400.34|1383.24|2
1650345090000|2022-04-19 05:11:30|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1400.27|1383.17|1
1650345100000|2022-04-19 05:11:40|1400.38|1383.28|1401.01|1383.91|1401.01|1383.91|1400.38|1383.28|7
1650345110000|2022-04-19 05:11:50|1400.97|1383.87|1400.93|1383.83|1400.97|1383.87|1400.93|1383.83|2
1650345120000|2022-04-19 05:12:00|1400.87|1383.77|1400.91|1383.81|1400.91|1383.81|1400.87|1383.77|2
1650345130000|2022-04-19 05:12:10|1400.89|1383.79|1400.87|1383.77|1400.89|1383.79|1400.87|1383.77|2
1650345140000|2022-04-19 05:12:20|1400.86|1383.76|1400.86|1383.76|1400.86|1383.76|1400.86|1383.76|1
1650345150000|2022-04-19 05:12:30|1400.85|1383.75|1400.48|1383.38|1400.85|1383.75|1400.21|1383.11|10
1650345160000|2022-04-19 05:12:40|1400.47|1383.37|1400.47|1383.37|1400.47|1383.37|1400.47|1383.37|1
1650345170000|2022-04-19 05:12:50|1400.43|1383.33|1400.43|1383.33|1400.43|1383.33|1400.43|1383.33|1
1650345180000|2022-04-19 05:13:00|1400.49|1383.39|1400.58|1383.48|1400.58|1383.48|1400.49|1383.39|2
1650345190000|2022-04-19 05:13:10|1400.33|1383.23|1400.16|1383.06|1400.33|1383.23|1400.16|1383.06|2
1650345200000|2022-04-19 05:13:20|1400.47|1383.37|1400.46|1383.36|1400.5|1383.4|1400.46|1383.36|4
1650345210000|2022-04-19 05:13:30|1400.4|1383.3|1400.36|1383.26|1400.4|1383.3|1400.36|1383.26|2
1650345220000|2022-04-19 05:13:40|1400.16|1383.06|1400.18|1383.08|1400.18|1383.08|1400.16|1383.06|2
1650345230000|2022-04-19 05:13:50|1400.23|1383.13|1400.41|1383.31|1400.41|1383.31|1400.23|1383.13|4
1650345240000|2022-04-19 05:14:00|1400.66|1383.56|1400.55|1383.45|1400.66|1383.56|1400.44|1383.34|4
1650345250000|2022-04-19 05:14:10|1400.53|1383.43|1400.56|1383.46|1400.59|1383.49|1400.28|1383.18|7
1650345260000|2022-04-19 05:14:20|1400.22|1383.12|1400.37|1383.27|1400.37|1383.27|1400.22|1383.12|2
1650345270000|2022-04-19 05:14:30|1400.36|1383.26|1400.38|1383.28|1400.52|1383.42|1400.36|1383.26|3
1650345280000|2022-04-19 05:14:40|1400.33|1383.23|1400.23|1383.13|1400.39|1383.29|1400.22|1383.12|4
1650345290000|2022-04-19 05:14:50|1400.27|1383.17|1400.27|1383.17|1400.3|1383.2|1400.27|1383.17|3
1650345300000|2022-04-19 05:15:00|1400.23|1383.13|1400.16|1383.06|1400.79|1383.69|1400.11|1383.01|8
1650345310000|2022-04-19 05:15:10|1400.2|1383.1|1400.23|1383.13|1400.23|1383.13|1400.15|1383.05|4
1650345320000|2022-04-19 05:15:20|1400.16|1383.06|1400.23|1383.13|1400.32|1383.22|1400.14|1383.04|13
1650345330000|2022-04-19 05:15:30|1400.28|1383.18|1400.2|1383.1|1400.31|1383.21|1400.08|1382.98|15
1650345340000|2022-04-19 05:15:40|1400.21|1383.11|1400.14|1383.04|1400.21|1383.11|1400.14|1383.04|2
1650345350000|2022-04-19 05:15:50|1400.18|1383.08|1400.19|1383.09|1400.2|1383.1|1400.18|1383.08|3
1650345360000|2022-04-19 05:16:00|1400.17|1383.07|1400.19|1383.09|1400.19|1383.09|1400.12|1383.02|8
1650345370000|2022-04-19 05:16:10|1400.18|1383.08|1400.2|1383.1|1400.2|1383.1|1400.17|1383.07|5
1650345380000|2022-04-19 05:16:20|1400.18|1383.08|1400.21|1383.11|1400.22|1383.12|1400.15|1383.05|6
1650345390000|2022-04-19 05:16:30|1400.23|1383.13|1400.24|1383.14|1400.24|1383.14|1400.22|1383.12|3
1650345400000|2022-04-19 05:16:40|1400.25|1383.15|1400.24|1383.14|1400.25|1383.15|1400.24|1383.14|2
1650345410000|2022-04-19 05:16:50|1400.25|1383.15|1400.31|1383.21|1400.31|1383.21|1400.25|1383.15|3
1650345420000|2022-04-19 05:17:00|1400.32|1383.22|1400.33|1383.23|1400.33|1383.23|1400.28|1383.18|3
1650345430000|2022-04-19 05:17:10|1400.53|1383.43|1400.22|1383.12|1400.54|1383.44|1400.22|1383.12|5
1650345440000|2022-04-19 05:17:20|1400.33|1383.23|1400.33|1383.23|1400.33|1383.23|1400.33|1383.23|1
1650345450000|2022-04-19 05:17:30|1400.32|1383.22|1400.24|1383.14|1400.32|1383.22|1400.24|1383.14|4
1650345460000|2022-04-19 05:17:40|1400.27|1383.17|1400.04|1382.94|1400.27|1383.17|1400.03|1382.93|6
1650345480000|2022-04-19 05:18:00|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1
1650345500000|2022-04-19 05:18:20|1400.05|1382.95|1400.09|1382.99|1400.18|1383.08|1400.05|1382.95|8
1650345510000|2022-04-19 05:18:30|1400.12|1383.02|1400.06|1382.96|1400.12|1383.02|1400.06|1382.96|4
1650345540000|2022-04-19 05:19:00|1400.14|1383.04|1400.22|1383.12|1400.28|1383.18|1400.14|1383.04|8
1650345550000|2022-04-19 05:19:10|1400.2|1383.1|1400.2|1383.1|1400.28|1383.18|1400.15|1383.05|10
1650345560000|2022-04-19 05:19:20|1400.21|1383.11|1400.14|1383.04|1400.21|1383.11|1400.14|1383.04|6
1650345570000|2022-04-19 05:19:30|1400.17|1383.07|1400.1|1383|1400.17|1383.07|1400.1|1383|3
1650345580000|2022-04-19 05:19:40|1400.13|1383.03|1400.1|1383|1400.26|1383.16|1400.1|1383|6
1650345590000|2022-04-19 05:19:50|1400.19|1383.09|1400.1|1383|1400.19|1383.09|1400.1|1383|9
1650345600000|2022-04-19 05:20:00|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1
1650345610000|2022-04-19 05:20:10|1400.14|1383.04|1400.08|1382.98|1400.14|1383.04|1400.08|1382.98|3
1650345620000|2022-04-19 05:20:20|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1
1650345660000|2022-04-19 05:21:00|1400.07|1382.97|1399.44|1382.34|1400.07|1382.97|1399.44|1382.34|4
1650345670000|2022-04-19 05:21:10|1399.4|1382.3|1399.24|1382.14|1399.51|1382.41|1399.24|1382.14|7
1650345690000|2022-04-19 05:21:30|1399.21|1382.11|1399.21|1382.11|1399.21|1382.11|1399.21|1382.11|1
1650345700000|2022-04-19 05:21:40|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1
1650345710000|2022-04-19 05:21:50|1399.28|1382.18|1399.27|1382.17|1399.29|1382.19|1399.27|1382.17|9
1650345720000|2022-04-19 05:22:00|1399.4|1382.3|1399.4|1382.3|1399.4|1382.3|1399.4|1382.3|1
1650345730000|2022-04-19 05:22:10|1399.42|1382.32|1399.42|1382.32|1399.42|1382.32|1399.33|1382.23|3
1650345740000|2022-04-19 05:22:20|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1
1650345750000|2022-04-19 05:22:30|1399.25|1382.15|1399.29|1382.19|1399.29|1382.19|1399.25|1382.15|2
1650345760000|2022-04-19 05:22:40|1399.25|1382.15|1398.59|1381.49|1399.42|1382.32|1398.59|1381.49|11
1650345770000|2022-04-19 05:22:50|1398.67|1381.57|1397.74|1380.64|1398.68|1381.58|1397.74|1380.64|19
1650345780000|2022-04-19 05:23:00|1397.55|1380.45|1397.35|1380.25|1397.69|1380.59|1397.35|1380.25|5
1650345790000|2022-04-19 05:23:10|1397.37|1380.27|1397.39|1380.29|1397.4|1380.3|1397.37|1380.27|3
1650345800000|2022-04-19 05:23:20|1397.26|1380.16|1397.18|1380.08|1397.43|1380.33|1397.16|1380.06|8
1650345810000|2022-04-19 05:23:30|1397.2|1380.1|1396.73|1379.63|1397.2|1380.1|1396.69|1379.59|14
1650345820000|2022-04-19 05:23:40|1396.57|1379.47|1395.23|1378.13|1396.73|1379.63|1395.23|1378.13|28
1650345830000|2022-04-19 05:23:50|1395.28|1378.18|1396.18|1379.08|1396.23|1379.13|1395.28|1378.18|19
1650345840000|2022-04-19 05:24:00|1396.65|1379.55|1396.19|1379.09|1396.65|1379.55|1396.19|1379.09|4
1650345850000|2022-04-19 05:24:10|1396.18|1379.08|1395.8|1378.7|1396.23|1379.13|1395.8|1378.7|14
1650345860000|2022-04-19 05:24:20|1395.86|1378.76|1395.85|1378.75|1395.86|1378.76|1395.79|1378.69|5
1650345870000|2022-04-19 05:24:30|1395.61|1378.51|1395.34|1378.24|1395.68|1378.58|1395.08|1377.98|19
1650345880000|2022-04-19 05:24:40|1395.37|1378.27|1395.85|1378.75|1395.85|1378.75|1395.34|1378.24|9
1650345890000|2022-04-19 05:24:50|1395.92|1378.82|1395.98|1378.88|1396.03|1378.93|1395.85|1378.75|17
1650345900000|2022-04-19 05:25:00|1395.93|1378.83|1396.11|1379.01|1396.26|1379.16|1395.93|1378.83|9
1650345910000|2022-04-19 05:25:10|1396.14|1379.04|1396.24|1379.14|1396.28|1379.18|1396.14|1379.04|11
1650345920000|2022-04-19 05:25:20|1396.17|1379.07|1396.2|1379.1|1396.32|1379.22|1396|1378.9|11
1650345930000|2022-04-19 05:25:30|1396.22|1379.12|1396.27|1379.17|1396.27|1379.17|1396.14|1379.04|7
1650345940000|2022-04-19 05:25:40|1396.26|1379.16|1396.04|1378.94|1396.26|1379.16|1396.04|1378.94|13
1650345950000|2022-04-19 05:25:50|1395.89|1378.79|1395.55|1378.45|1396.04|1378.94|1395.55|1378.45|13
1650345960000|2022-04-19 05:26:00|1395.41|1378.31|1395.9|1378.8|1395.9|1378.8|1395.41|1378.31|9
1650345970000|2022-04-19 05:26:10|1395.95|1378.85|1396.02|1378.92|1396.02|1378.92|1395.91|1378.81|7
1650345980000|2022-04-19 05:26:20|1395.96|1378.86|1395.96|1378.86|1396.03|1378.93|1395.96|1378.86|4
1650345990000|2022-04-19 05:26:30|1395.99|1378.89|1396.12|1379.02|1396.12|1379.02|1395.99|1378.89|2
1650346000000|2022-04-19 05:26:40|1395.93|1378.83|1396|1378.9|1396.08|1378.98|1395.88|1378.78|9
1650346010000|2022-04-19 05:26:50|1395.98|1378.88|1396.08|1378.98|1396.08|1378.98|1395.98|1378.88|8
1650346020000|2022-04-19 05:27:00|1396.07|1378.97|1395.95|1378.85|1396.07|1378.97|1395.95|1378.85|4
1650346030000|2022-04-19 05:27:10|1395.97|1378.87|1396|1378.9|1396|1378.9|1395.95|1378.85|3
1650346040000|2022-04-19 05:27:20|1395.95|1378.85|1395.38|1378.28|1396|1378.9|1395.38|1378.28|6
1650346050000|2022-04-19 05:27:30|1395.33|1378.23|1395.42|1378.32|1395.42|1378.32|1395.33|1378.23|3
1650346060000|2022-04-19 05:27:40|1395.29|1378.19|1395.42|1378.32|1395.42|1378.32|1395.29|1378.19|7
1650346070000|2022-04-19 05:27:50|1395.41|1378.31|1395.45|1378.35|1395.6|1378.5|1395.36|1378.26|5
1650346080000|2022-04-19 05:28:00|1395.29|1378.19|1395.29|1378.19|1395.29|1378.19|1395.29|1378.19|1
1650346090000|2022-04-19 05:28:10|1395.43|1378.33|1395.33|1378.23|1395.43|1378.33|1395.33|1378.23|2
1650346100000|2022-04-19 05:28:20|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1
1650346120000|2022-04-19 05:28:40|1395.45|1378.35|1395.45|1378.35|1395.45|1378.35|1395.45|1378.35|1
1650346140000|2022-04-19 05:29:00|1395.38|1378.28|1395.38|1378.28|1395.38|1378.28|1395.38|1378.28|1
1650346150000|2022-04-19 05:29:10|1395.33|1378.23|1395.33|1378.23|1395.37|1378.27|1395.27|1378.17|7
1650346160000|2022-04-19 05:29:20|1395.65|1378.55|1395.74|1378.64|1395.74|1378.64|1395.65|1378.55|2
1650346200000|2022-04-19 05:30:00|1395.98|1378.88|1395.83|1378.73|1395.98|1378.88|1395.83|1378.73|2
1650346210000|2022-04-19 05:30:10|1395.81|1378.71|1395.95|1378.85|1395.95|1378.85|1395.81|1378.71|2
1650346220000|2022-04-19 05:30:20|1395.55|1378.45|1395.47|1378.37|1395.55|1378.45|1395.47|1378.37|2
1650346230000|2022-04-19 05:30:30|1395.46|1378.36|1395.33|1378.23|1395.46|1378.36|1395.33|1378.23|6
1650346240000|2022-04-19 05:30:40|1395.47|1378.37|1395.47|1378.37|1395.47|1378.37|1395.47|1378.37|1
1650346250000|2022-04-19 05:30:50|1395.45|1378.35|1395.43|1378.33|1395.45|1378.35|1395.43|1378.33|2
1650346260000|2022-04-19 05:31:00|1395.34|1378.24|1395.4|1378.3|1395.4|1378.3|1395.34|1378.24|5
1650346270000|2022-04-19 05:31:10|1395.79|1378.69|1395.66|1378.56|1395.82|1378.72|1395.63|1378.53|8
1650346280000|2022-04-19 05:31:20|1395.42|1378.32|1395.34|1378.24|1395.42|1378.32|1395.33|1378.23|3
1650346300000|2022-04-19 05:31:40|1395.29|1378.19|1395.29|1378.19|1395.29|1378.19|1395.29|1378.19|1
1650346310000|2022-04-19 05:31:50|1395.34|1378.24|1395.72|1378.62|1395.72|1378.62|1395.29|1378.19|8
1650346320000|2022-04-19 05:32:00|1395.71|1378.61|1395.52|1378.42|1395.71|1378.61|1395.52|1378.42|4
1650346330000|2022-04-19 05:32:10|1395.42|1378.32|1395.42|1378.32|1395.46|1378.36|1395.42|1378.32|3
1650346360000|2022-04-19 05:32:40|1395.41|1378.31|1395.41|1378.31|1395.41|1378.31|1395.41|1378.31|1
1650346380000|2022-04-19 05:33:00|1395.28|1378.18|1395.39|1378.29|1395.47|1378.37|1395.2|1378.1|8
1650346390000|2022-04-19 05:33:10|1395.41|1378.31|1395.76|1378.66|1395.84|1378.74|1395.2|1378.1|18
1650346400000|2022-04-19 05:33:20|1395.53|1378.43|1395.48|1378.38|1395.61|1378.51|1395.48|1378.38|8
1650346410000|2022-04-19 05:33:30|1395.49|1378.39|1395.48|1378.38|1395.49|1378.39|1395.48|1378.38|2
1650346420000|2022-04-19 05:33:40|1395.45|1378.35|1395.44|1378.34|1395.45|1378.35|1395.37|1378.27|4
1650346430000|2022-04-19 05:33:50|1395.45|1378.35|1395.4|1378.3|1395.63|1378.53|1395.4|1378.3|3
1650346440000|2022-04-19 05:34:00|1395.42|1378.32|1395.36|1378.26|1395.67|1378.57|1395.36|1378.26|3
1650346450000|2022-04-19 05:34:10|1395.47|1378.37|1395.48|1378.38|1395.49|1378.39|1395.43|1378.33|9
1650346460000|2022-04-19 05:34:20|1395.47|1378.37|1395.46|1378.36|1395.47|1378.37|1395.46|1378.36|2
1650346470000|2022-04-19 05:34:30|1395.45|1378.35|1395.44|1378.34|1395.46|1378.36|1395.44|1378.34|7
1650346480000|2022-04-19 05:34:40|1395.46|1378.36|1395.43|1378.33|1395.46|1378.36|1395.38|1378.28|9
1650346490000|2022-04-19 05:34:50|1395.41|1378.31|1395.49|1378.39|1395.52|1378.42|1395.41|1378.31|13
1650346500000|2022-04-19 05:35:00|1395.48|1378.38|1395.55|1378.45|1395.56|1378.46|1395.35|1378.25|17
1650346510000|2022-04-19 05:35:10|1395.54|1378.44|1395.53|1378.43|1395.54|1378.44|1395.51|1378.41|13
1650346520000|2022-04-19 05:35:20|1395.55|1378.45|1395.52|1378.42|1395.55|1378.45|1395.52|1378.42|3
1650346530000|2022-04-19 05:35:30|1395.53|1378.43|1395.47|1378.37|1395.55|1378.45|1395.38|1378.28|9
1650346540000|2022-04-19 05:35:40|1395.49|1378.39|1395.48|1378.38|1395.54|1378.44|1395.48|1378.38|14
1650346550000|2022-04-19 05:35:50|1395.51|1378.41|1395.5|1378.4|1395.51|1378.41|1395.5|1378.4|2
1650346560000|2022-04-19 05:36:00|1395.51|1378.41|1395.52|1378.42|1395.55|1378.45|1395.51|1378.41|6
1650346570000|2022-04-19 05:36:10|1395.55|1378.45|1395.52|1378.42|1395.58|1378.48|1395.49|1378.39|18
1650346580000|2022-04-19 05:36:20|1395.5|1378.4|1395.5|1378.4|1395.5|1378.4|1395.5|1378.4|1
1650346590000|2022-04-19 05:36:30|1395.51|1378.41|1395.53|1378.43|1395.53|1378.43|1395.49|1378.39|4
1650346600000|2022-04-19 05:36:40|1395.93|1378.83|1396.27|1379.17|1396.29|1379.19|1395.87|1378.77|20
1650346610000|2022-04-19 05:36:50|1396.28|1379.18|1396.22|1379.12|1396.28|1379.18|1396.22|1379.12|2
1650346620000|2022-04-19 05:37:00|1396.21|1379.11|1396.06|1378.96|1396.21|1379.11|1395.98|1378.88|10
1650346630000|2022-04-19 05:37:10|1396.11|1379.01|1396.22|1379.12|1396.22|1379.12|1396.11|1379.01|6
1650346640000|2022-04-19 05:37:20|1396.23|1379.13|1396.24|1379.14|1396.3|1379.2|1396.21|1379.11|9
1650346650000|2022-04-19 05:37:30|1396.2|1379.1|1396.02|1378.92|1396.21|1379.11|1396.02|1378.92|8
1650346670000|2022-04-19 05:37:50|1395.95|1378.85|1395.95|1378.85|1395.95|1378.85|1395.95|1378.85|1
1650346680000|2022-04-19 05:38:00|1396.01|1378.91|1396.04|1378.94|1396.04|1378.94|1396.01|1378.91|2
1650346690000|2022-04-19 05:38:10|1396|1378.9|1395.97|1378.87|1396|1378.9|1395.95|1378.85|4
1650346710000|2022-04-19 05:38:30|1396.02|1378.92|1396.17|1379.07|1396.18|1379.08|1396.02|1378.92|10
1650346720000|2022-04-19 05:38:40|1396.14|1379.04|1396.13|1379.03|1396.15|1379.05|1396.02|1378.92|8
1650346730000|2022-04-19 05:38:50|1396.14|1379.04|1396.07|1378.97|1396.15|1379.05|1395.99|1378.89|11
1650346740000|2022-04-19 05:39:00|1396.01|1378.91|1396.07|1378.97|1396.38|1379.28|1396.01|1378.91|12
1650346750000|2022-04-19 05:39:10|1396.1|1379|1396.26|1379.16|1396.28|1379.18|1396.07|1378.97|9
1650346760000|2022-04-19 05:39:20|1396.3|1379.2|1396.3|1379.2|1396.3|1379.2|1396.3|1379.2|1
1650346770000|2022-04-19 05:39:30|1396.33|1379.23|1396.35|1379.25|1396.44|1379.34|1396.33|1379.23|4
1650346780000|2022-04-19 05:39:40|1396.44|1379.34|1396.65|1379.55|1396.84|1379.74|1396.44|1379.34|7
1650346790000|2022-04-19 05:39:50|1396.62|1379.52|1396.62|1379.52|1396.65|1379.55|1396.62|1379.52|3
1650346800000|2022-04-19 05:40:00|1396.58|1379.48|1396.63|1379.53|1396.64|1379.54|1396.58|1379.48|4
1650346810000|2022-04-19 05:40:10|1396.6|1379.5|1396.68|1379.58|1396.68|1379.58|1396.6|1379.5|4
1650346820000|2022-04-19 05:40:20|1396.65|1379.55|1396.69|1379.59|1396.69|1379.59|1396.65|1379.55|3
1650346840000|2022-04-19 05:40:40|1396.68|1379.58|1396.56|1379.46|1396.69|1379.59|1396.54|1379.44|6
1650346850000|2022-04-19 05:40:50|1396.41|1379.31|1396.24|1379.14|1396.52|1379.42|1396.21|1379.11|11
1650346860000|2022-04-19 05:41:00|1396.28|1379.18|1396.29|1379.19|1396.38|1379.28|1396.28|1379.18|7
1650346870000|2022-04-19 05:41:10|1396.3|1379.2|1396.1|1379|1396.3|1379.2|1396.1|1379|11
1650346880000|2022-04-19 05:41:20|1396.12|1379.02|1396.17|1379.07|1396.19|1379.09|1396.1|1379|9
1650346890000|2022-04-19 05:41:30|1396.18|1379.08|1396.33|1379.23|1396.33|1379.23|1396.15|1379.05|8
1650346900000|2022-04-19 05:41:40|1396.32|1379.22|1396.42|1379.32|1396.42|1379.32|1396.32|1379.22|2
1650346910000|2022-04-19 05:41:50|1396.43|1379.33|1396.42|1379.32|1396.43|1379.33|1396.42|1379.32|2
1650346920000|2022-04-19 05:42:00|1396.43|1379.33|1396.21|1379.11|1396.43|1379.33|1396.13|1379.03|16
1650346930000|2022-04-19 05:42:10|1396.22|1379.12|1396.26|1379.16|1396.3|1379.2|1396.22|1379.12|7
1650346940000|2022-04-19 05:42:20|1396.22|1379.12|1396.22|1379.12|1396.22|1379.12|1396.14|1379.04|7
1650346950000|2022-04-19 05:42:30|1396.2|1379.1|1396.13|1379.03|1396.2|1379.1|1396.11|1379.01|7
1650346960000|2022-04-19 05:42:40|1396.12|1379.02|1396.12|1379.02|1396.12|1379.02|1396.12|1379.02|1
1650346970000|2022-04-19 05:42:50|1396.14|1379.04|1396.23|1379.13|1396.25|1379.15|1396.13|1379.03|13
1650346980000|2022-04-19 05:43:00|1396.22|1379.12|1396.37|1379.27|1396.37|1379.27|1396.19|1379.09|10
1650346990000|2022-04-19 05:43:10|1396.36|1379.26|1396.26|1379.16|1396.36|1379.26|1396.26|1379.16|3
1650347000000|2022-04-19 05:43:20|1396.25|1379.15|1396.26|1379.16|1396.26|1379.16|1396.25|1379.15|2
1650347030000|2022-04-19 05:43:50|1396.3|1379.2|1396.8|1379.7|1396.85|1379.75|1396.3|1379.2|10
1650347040000|2022-04-19 05:44:00|1396.81|1379.71|1396.8|1379.7|1396.84|1379.74|1396.77|1379.67|4
1650347050000|2022-04-19 05:44:10|1396.81|1379.71|1396.9|1379.8|1396.91|1379.81|1396.81|1379.71|6
1650347070000|2022-04-19 05:44:30|1396.91|1379.81|1396.91|1379.81|1396.91|1379.81|1396.91|1379.81|1
1650347080000|2022-04-19 05:44:40|1396.97|1379.87|1396.97|1379.87|1396.97|1379.87|1396.96|1379.86|5
1650347090000|2022-04-19 05:44:50|1396.96|1379.86|1396.98|1379.88|1396.99|1379.89|1396.96|1379.86|4
1650347100000|2022-04-19 05:45:00|1397|1379.9|1396.97|1379.87|1397.06|1379.96|1396.97|1379.87|10
1650347110000|2022-04-19 05:45:10|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1
1650347130000|2022-04-19 05:45:30|1397|1379.9|1398.59|1381.49|1398.59|1381.49|1396.98|1379.88|22
1650347140000|2022-04-19 05:45:40|1398.6|1381.5|1398.9|1381.8|1398.9|1381.8|1398.6|1381.5|4
1650347150000|2022-04-19 05:45:50|1398.85|1381.75|1399.12|1382.02|1399.12|1382.02|1398.85|1381.75|2
1650347160000|2022-04-19 05:46:00|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.08|1381.98|4
1650347180000|2022-04-19 05:46:20|1399.08|1381.98|1399.04|1381.94|1399.08|1381.98|1399.04|1381.94|2
1650347190000|2022-04-19 05:46:30|1399.02|1381.92|1399.04|1381.94|1399.1|1382|1399.02|1381.92|6
1650347210000|2022-04-19 05:46:50|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1
1650347220000|2022-04-19 05:47:00|1399.21|1382.11|1399.31|1382.21|1399.42|1382.32|1399.21|1382.11|8
1650347230000|2022-04-19 05:47:10|1399.38|1382.28|1399.42|1382.32|1399.48|1382.38|1399.3|1382.2|14
1650347240000|2022-04-19 05:47:20|1399.47|1382.37|1400.12|1383.02|1400.2|1383.1|1399.45|1382.35|11
1650347250000|2022-04-19 05:47:30|1400.08|1382.98|1400.08|1382.98|1400.1|1383|1399.96|1382.86|11
1650347270000|2022-04-19 05:47:50|1400.13|1383.03|1400.14|1383.04|1400.14|1383.04|1400.13|1383.03|2
1650347280000|2022-04-19 05:48:00|1400.1|1383|1400.1|1383|1400.15|1383.05|1399.97|1382.87|7
1650347300000|2022-04-19 05:48:20|1400.18|1383.08|1400.22|1383.12|1400.22|1383.12|1400.18|1383.08|2
1650347310000|2022-04-19 05:48:30|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1
1650347330000|2022-04-19 05:48:50|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1400.23|1383.13|1
1650347350000|2022-04-19 05:49:10|1400.26|1383.16|1400.3|1383.2|1400.3|1383.2|1400.26|1383.16|2
1650347360000|2022-04-19 05:49:20|1400.33|1383.23|1400.32|1383.22|1400.33|1383.23|1400.32|1383.22|2
1650347370000|2022-04-19 05:49:30|1400.23|1383.13|1400.28|1383.18|1400.28|1383.18|1400.23|1383.13|2
1650347390000|2022-04-19 05:49:50|1400.35|1383.25|1400.35|1383.25|1400.35|1383.25|1400.35|1383.25|1
1650347400000|2022-04-19 05:50:00|1400.3|1383.2|1400.36|1383.26|1400.36|1383.26|1400.3|1383.2|3
1650347410000|2022-04-19 05:50:10|1400.37|1383.27|1400.37|1383.27|1400.37|1383.27|1400.37|1383.27|1
1650347430000|2022-04-19 05:50:30|1400.38|1383.28|1400.24|1383.14|1400.38|1383.28|1400.24|1383.14|3
1650347440000|2022-04-19 05:50:40|1400.17|1383.07|1400.11|1383.01|1400.17|1383.07|1400.11|1383.01|2
1650347450000|2022-04-19 05:50:50|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1400.09|1382.99|7
1650347460000|2022-04-19 05:51:00|1400.14|1383.04|1400.11|1383.01|1400.16|1383.06|1400.08|1382.98|5
1650347470000|2022-04-19 05:51:10|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1
1650347480000|2022-04-19 05:51:20|1400.13|1383.03|1399.85|1382.75|1400.13|1383.03|1399.7|1382.6|16
1650347490000|2022-04-19 05:51:30|1399.84|1382.74|1399.71|1382.61|1399.84|1382.74|1399.71|1382.61|2
1650347500000|2022-04-19 05:51:40|1399.46|1382.36|1399.29|1382.19|1399.53|1382.43|1399.29|1382.19|9
1650347510000|2022-04-19 05:51:50|1399.28|1382.18|1399.26|1382.16|1399.32|1382.22|1399.26|1382.16|7
1650347520000|2022-04-19 05:52:00|1399.11|1382.01|1398.65|1381.55|1399.12|1382.02|1398.64|1381.54|16
1650347530000|2022-04-19 05:52:10|1398.68|1381.58|1398.84|1381.74|1398.84|1381.74|1398.68|1381.58|8
1650347540000|2022-04-19 05:52:20|1398.92|1381.82|1398.85|1381.75|1398.93|1381.83|1398.84|1381.74|13
1650347550000|2022-04-19 05:52:30|1398.84|1381.74|1399.02|1381.92|1399.02|1381.92|1398.84|1381.74|4
1650347560000|2022-04-19 05:52:40|1398.99|1381.89|1398.57|1381.47|1398.99|1381.89|1398.47|1381.37|7
1650347570000|2022-04-19 05:52:50|1398.67|1381.57|1398.93|1381.83|1398.93|1381.83|1398.67|1381.57|7
1650347580000|2022-04-19 05:53:00|1398.92|1381.82|1398.76|1381.66|1398.99|1381.89|1398.72|1381.62|17
1650347590000|2022-04-19 05:53:10|1398.75|1381.65|1399.11|1382.01|1399.2|1382.1|1398.74|1381.64|12
1650347600000|2022-04-19 05:53:20|1399.1|1382|1399.15|1382.05|1399.15|1382.05|1399.06|1381.96|5
1650347610000|2022-04-19 05:53:30|1399.14|1382.04|1399.14|1382.04|1399.17|1382.07|1399.07|1381.97|11
1650347620000|2022-04-19 05:53:40|1399.13|1382.03|1399.13|1382.03|1399.17|1382.07|1399.12|1382.02|7
1650347640000|2022-04-19 05:54:00|1399.16|1382.06|1399.16|1382.06|1399.16|1382.06|1399.16|1382.06|1
1650347650000|2022-04-19 05:54:10|1399.19|1382.09|1399.19|1382.09|1399.19|1382.09|1399.19|1382.09|1
1650347660000|2022-04-19 05:54:20|1399.15|1382.05|1399.22|1382.12|1399.22|1382.12|1399.11|1382.01|6
1650347680000|2022-04-19 05:54:40|1399.28|1382.18|1399.25|1382.15|1399.28|1382.18|1399.25|1382.15|2
1650347690000|2022-04-19 05:54:50|1399.2|1382.1|1399.2|1382.1|1399.2|1382.1|1399.2|1382.1|1
1650347700000|2022-04-19 05:55:00|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1
1650347720000|2022-04-19 05:55:20|1399.2|1382.1|1399.2|1382.1|1399.2|1382.1|1399.2|1382.1|1
1650347730000|2022-04-19 05:55:30|1399.22|1382.12|1399.13|1382.03|1399.22|1382.12|1399.13|1382.03|10
1650347740000|2022-04-19 05:55:40|1399.14|1382.04|1399.11|1382.01|1399.15|1382.05|1399.11|1382.01|4
1650347750000|2022-04-19 05:55:50|1399.16|1382.06|1399.18|1382.08|1399.18|1382.08|1399.16|1382.06|2
1650347760000|2022-04-19 05:56:00|1399.24|1382.14|1399.18|1382.08|1399.24|1382.14|1399.12|1382.02|4
1650347770000|2022-04-19 05:56:10|1399.21|1382.11|1399.23|1382.13|1399.38|1382.28|1399.2|1382.1|5
1650347780000|2022-04-19 05:56:20|1399.26|1382.16|1399.23|1382.13|1399.26|1382.16|1399.23|1382.13|2
1650347800000|2022-04-19 05:56:40|1399.24|1382.14|1399.24|1382.14|1399.24|1382.14|1399.24|1382.14|1
1650347820000|2022-04-19 05:57:00|1399.33|1382.23|1399.23|1382.13|1399.33|1382.23|1399.23|1382.13|2
1650347830000|2022-04-19 05:57:10|1399.18|1382.08|1399.14|1382.04|1399.23|1382.13|1399.03|1381.93|16
1650347840000|2022-04-19 05:57:20|1399.13|1382.03|1398.7|1381.6|1399.13|1382.03|1398.61|1381.51|13
1650347850000|2022-04-19 05:57:30|1398.56|1381.46|1398.56|1381.46|1398.56|1381.46|1398.56|1381.46|1
1650347860000|2022-04-19 05:57:40|1398.53|1381.43|1398.53|1381.43|1398.53|1381.43|1398.53|1381.43|1
1650347870000|2022-04-19 05:57:50|1398.33|1381.23|1398.39|1381.29|1398.39|1381.29|1398.33|1381.23|2
1650347880000|2022-04-19 05:58:00|1398.21|1381.11|1398.33|1381.23|1398.33|1381.23|1398.21|1381.11|2
1650347910000|2022-04-19 05:58:30|1398.23|1381.13|1398.25|1381.15|1398.25|1381.15|1398.23|1381.13|2
1650347920000|2022-04-19 05:58:40|1398.33|1381.23|1398.43|1381.33|1398.43|1381.33|1398.33|1381.23|3
1650347940000|2022-04-19 05:59:00|1398.36|1381.26|1398.25|1381.15|1398.36|1381.26|1398.25|1381.15|4
1650347950000|2022-04-19 05:59:10|1398.3|1381.2|1398.3|1381.2|1398.3|1381.2|1398.3|1381.2|1
1650347970000|2022-04-19 05:59:30|1398.35|1381.25|1398.35|1381.25|1398.35|1381.25|1398.35|1381.25|1
1650347980000|2022-04-19 05:59:40|1398.34|1381.24|1397.72|1380.62|1398.34|1381.24|1397.7|1380.6|20
1650347990000|2022-04-19 05:59:50|1397.71|1380.61|1397.72|1380.62|1397.72|1380.62|1397.7|1380.6|13
1650348000000|2022-04-19 06:00:00|1397.71|1380.61|1397.63|1380.53|1397.71|1380.61|1397.58|1380.48|14
1650348010000|2022-04-19 06:00:10|1397.62|1380.52|1398.21|1381.11|1398.21|1381.11|1397.57|1380.47|11
1650348020000|2022-04-19 06:00:20|1398.41|1381.31|1398.27|1381.17|1398.41|1381.31|1398.27|1381.17|3
1650348040000|2022-04-19 06:00:40|1398.78|1381.68|1398.67|1381.57|1398.8|1381.7|1398.67|1381.57|7
1650348050000|2022-04-19 06:00:50|1398.68|1381.58|1398.17|1381.07|1398.69|1381.59|1398.17|1381.07|4
1650348060000|2022-04-19 06:01:00|1398.28|1381.18|1398.45|1381.35|1398.48|1381.38|1398.24|1381.14|13
1650348070000|2022-04-19 06:01:10|1398.48|1381.38|1398.92|1381.82|1398.92|1381.82|1398.43|1381.33|7
1650348090000|2022-04-19 06:01:30|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1
1650348100000|2022-04-19 06:01:40|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1
1650348110000|2022-04-19 06:01:50|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1399.31|1382.21|1
1650348120000|2022-04-19 06:02:00|1399.06|1381.96|1399.19|1382.09|1399.19|1382.09|1399.06|1381.96|2
1650348130000|2022-04-19 06:02:10|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650348140000|2022-04-19 06:02:20|1399.14|1382.04|1398.79|1381.69|1399.14|1382.04|1398.73|1381.63|12
1650348160000|2022-04-19 06:02:40|1398.8|1381.7|1398.8|1381.7|1398.8|1381.7|1398.8|1381.7|1
1650348190000|2022-04-19 06:03:10|1398.35|1381.25|1398.35|1381.25|1398.35|1381.25|1398.35|1381.25|1
1650348200000|2022-04-19 06:03:20|1398.38|1381.28|1398.37|1381.27|1398.38|1381.28|1398.37|1381.27|2
1650348210000|2022-04-19 06:03:30|1398.33|1381.23|1398.33|1381.23|1398.33|1381.23|1398.33|1381.23|1
1650348240000|2022-04-19 06:04:00|1398.44|1381.34|1398.44|1381.34|1398.44|1381.34|1398.44|1381.34|1
1650348250000|2022-04-19 06:04:10|1398.46|1381.36|1398.46|1381.36|1398.46|1381.36|1398.46|1381.36|1
1650348260000|2022-04-19 06:04:20|1398.42|1381.32|1398.63|1381.53|1398.63|1381.53|1398.37|1381.27|4
1650348270000|2022-04-19 06:04:30|1398.65|1381.55|1398.92|1381.82|1398.93|1381.83|1398.65|1381.55|6
1650348280000|2022-04-19 06:04:40|1398.83|1381.73|1399|1381.9|1399|1381.9|1398.83|1381.73|3
1650348290000|2022-04-19 06:04:50|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1
1650348300000|2022-04-19 06:05:00|1398.97|1381.87|1398.97|1381.87|1399|1381.9|1398.97|1381.87|3
1650348310000|2022-04-19 06:05:10|1399.05|1381.95|1399.07|1381.97|1399.07|1381.97|1399.05|1381.95|2
1650348330000|2022-04-19 06:05:30|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1
1650348340000|2022-04-19 06:05:40|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.06|1381.96|3
1650348350000|2022-04-19 06:05:50|1399.21|1382.11|1399.08|1381.98|1399.21|1382.11|1399.08|1381.98|2
1650348360000|2022-04-19 06:06:00|1399.19|1382.09|1399.16|1382.06|1399.23|1382.13|1399.11|1382.01|13
1650348370000|2022-04-19 06:06:10|1399|1381.9|1399.07|1381.97|1399.07|1381.97|1399|1381.9|4
1650348380000|2022-04-19 06:06:20|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1
1650348390000|2022-04-19 06:06:30|1399.05|1381.95|1399.14|1382.04|1399.21|1382.11|1399.05|1381.95|9
1650348400000|2022-04-19 06:06:40|1399.11|1382.01|1399.15|1382.05|1399.15|1382.05|1399.1|1382|4
1650348420000|2022-04-19 06:07:00|1399.07|1381.97|1399.09|1381.99|1399.37|1382.27|1399.07|1381.97|8
1650348460000|2022-04-19 06:07:40|1399.05|1381.95|1399.7|1382.6|1399.7|1382.6|1399.05|1381.95|5
1650348470000|2022-04-19 06:07:50|1399.71|1382.61|1399.72|1382.62|1399.72|1382.62|1399.71|1382.61|2
1650348480000|2022-04-19 06:08:00|1399.7|1382.6|1399.53|1382.43|1399.7|1382.6|1399.53|1382.43|2
1650348500000|2022-04-19 06:08:20|1399.47|1382.37|1399.62|1382.52|1399.62|1382.52|1399.47|1382.37|3
1650348510000|2022-04-19 06:08:30|1399.61|1382.51|1399.49|1382.39|1399.61|1382.51|1399.45|1382.35|5
1650348520000|2022-04-19 06:08:40|1399.7|1382.6|1399.57|1382.47|1399.7|1382.6|1399.49|1382.39|5
1650348530000|2022-04-19 06:08:50|1399.62|1382.52|1399.9|1382.8|1399.96|1382.86|1399.62|1382.52|10
1650348540000|2022-04-19 06:09:00|1399.85|1382.75|1400.09|1382.99|1400.1|1383|1399.85|1382.75|4
1650348550000|2022-04-19 06:09:10|1400.08|1382.98|1400.08|1382.98|1400.08|1382.98|1400.08|1382.98|1
1650348560000|2022-04-19 06:09:20|1400.11|1383.01|1400.07|1382.97|1400.11|1383.01|1400.07|1382.97|2
1650348570000|2022-04-19 06:09:30|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1
1650348580000|2022-04-19 06:09:40|1400.02|1382.92|1399.74|1382.64|1400.02|1382.92|1399.71|1382.61|7
1650348590000|2022-04-19 06:09:50|1399.79|1382.69|1399.83|1382.73|1399.83|1382.73|1399.79|1382.69|2
1650348600000|2022-04-19 06:10:00|1399.35|1382.25|1399.24|1382.14|1399.35|1382.25|1399.2|1382.1|8
1650348610000|2022-04-19 06:10:10|1399.23|1382.13|1399.31|1382.21|1399.34|1382.24|1399.23|1382.13|6
1650348620000|2022-04-19 06:10:20|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1
1650348640000|2022-04-19 06:10:40|1399.25|1382.15|1399.39|1382.29|1399.39|1382.29|1399.25|1382.15|5
1650348650000|2022-04-19 06:10:50|1399.38|1382.28|1399.27|1382.17|1399.38|1382.28|1399.26|1382.16|7
1650348660000|2022-04-19 06:11:00|1399.24|1382.14|1399.24|1382.14|1399.24|1382.14|1399.24|1382.14|1
1650348670000|2022-04-19 06:11:10|1399.25|1382.15|1399.19|1382.09|1399.25|1382.15|1399.19|1382.09|2
1650348690000|2022-04-19 06:11:30|1399.25|1382.15|1399.71|1382.61|1399.73|1382.63|1399.25|1382.15|9
1650348700000|2022-04-19 06:11:40|1399.92|1382.82|1399.8|1382.7|1399.92|1382.82|1399.68|1382.58|7
1650348710000|2022-04-19 06:11:50|1399.83|1382.73|1399.83|1382.73|1399.83|1382.73|1399.83|1382.73|1
1650348720000|2022-04-19 06:12:00|1399.88|1382.78|1400|1382.9|1400|1382.9|1399.88|1382.78|4
1650348730000|2022-04-19 06:12:10|1399.99|1382.89|1400.09|1382.99|1400.09|1382.99|1399.98|1382.88|4
1650348740000|2022-04-19 06:12:20|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1
1650348760000|2022-04-19 06:12:40|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1
1650348780000|2022-04-19 06:13:00|1400.15|1383.05|1400.12|1383.02|1400.17|1383.07|1400.12|1383.02|4
1650348790000|2022-04-19 06:13:10|1400.09|1382.99|1400.08|1382.98|1400.09|1382.99|1400.08|1382.98|2
1650348800000|2022-04-19 06:13:20|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1
1650348810000|2022-04-19 06:13:30|1400.16|1383.06|1400.17|1383.07|1400.17|1383.07|1400.16|1383.06|2
1650348840000|2022-04-19 06:14:00|1400.19|1383.09|1400.19|1383.09|1400.19|1383.09|1400.19|1383.09|1
1650348860000|2022-04-19 06:14:20|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1
1650348870000|2022-04-19 06:14:30|1400.21|1383.11|1400.08|1382.98|1400.21|1383.11|1400.08|1382.98|3
1650348880000|2022-04-19 06:14:40|1400.07|1382.97|1400.2|1383.1|1400.2|1383.1|1400.02|1382.92|5
1650348900000|2022-04-19 06:15:00|1400.25|1383.15|1400.25|1383.15|1400.25|1383.15|1400.25|1383.15|1
1650348910000|2022-04-19 06:15:10|1400.2|1383.1|1400.2|1383.1|1400.2|1383.1|1400.2|1383.1|1
1650348950000|2022-04-19 06:15:50|1400.26|1383.16|1400.2|1383.1|1400.26|1383.16|1400.2|1383.1|6
1650348970000|2022-04-19 06:16:10|1400.26|1383.16|1400.2|1383.1|1400.26|1383.16|1400.2|1383.1|2
1650348980000|2022-04-19 06:16:20|1400.26|1383.16|1400.26|1383.16|1400.26|1383.16|1400.2|1383.1|3
1650348990000|2022-04-19 06:16:30|1400.32|1383.22|1400.26|1383.16|1400.32|1383.22|1400.26|1383.16|2
1650349000000|2022-04-19 06:16:40|1400.2|1383.1|1400.26|1383.16|1400.27|1383.17|1400.2|1383.1|3
1650349010000|2022-04-19 06:16:50|1400.25|1383.15|1400.26|1383.16|1400.26|1383.16|1400.25|1383.15|2
1650349020000|2022-04-19 06:17:00|1400.37|1383.27|1400.26|1383.16|1400.43|1383.33|1400.26|1383.16|3
1650349030000|2022-04-19 06:17:10|1400.18|1383.08|1400.18|1383.08|1400.26|1383.16|1400.18|1383.08|3
1650349050000|2022-04-19 06:17:30|1400.23|1383.13|1400.3|1383.2|1400.35|1383.25|1400.23|1383.13|4
1650349060000|2022-04-19 06:17:40|1400.28|1383.18|1400.24|1383.14|1400.67|1383.57|1400.15|1383.05|13
1650349070000|2022-04-19 06:17:50|1400.18|1383.08|1400.13|1383.03|1400.18|1383.08|1400.13|1383.03|4
1650349080000|2022-04-19 06:18:00|1400.15|1383.05|1400.15|1383.05|1400.15|1383.05|1400.15|1383.05|1
1650349100000|2022-04-19 06:18:20|1400.21|1383.11|1400.15|1383.05|1400.21|1383.11|1400.15|1383.05|2
1650349120000|2022-04-19 06:18:40|1400.22|1383.12|1400.2|1383.1|1400.22|1383.12|1400.2|1383.1|2
1650349130000|2022-04-19 06:18:50|1400.17|1383.07|1400.05|1382.95|1400.17|1383.07|1400.05|1382.95|3
1650349140000|2022-04-19 06:19:00|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1400.12|1383.02|1
1650349150000|2022-04-19 06:19:10|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1
1650349190000|2022-04-19 06:19:50|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1400.14|1383.04|1
1650349200000|2022-04-19 06:20:00|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1
1650349210000|2022-04-19 06:20:10|1399.99|1382.89|1400.01|1382.91|1400.01|1382.91|1399.99|1382.89|2
1650349220000|2022-04-19 06:20:20|1400.06|1382.96|1400.13|1383.03|1400.16|1383.06|1400.06|1382.96|6
1650349240000|2022-04-19 06:20:40|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1
1650349250000|2022-04-19 06:20:50|1400.21|1383.11|1400.21|1383.11|1400.21|1383.11|1400.21|1383.11|1
1650349270000|2022-04-19 06:21:10|1400.14|1383.04|1400.41|1383.31|1400.42|1383.32|1400.14|1383.04|4
1650349280000|2022-04-19 06:21:20|1400.42|1383.32|1400.42|1383.32|1400.42|1383.32|1400.38|1383.28|4
1650349290000|2022-04-19 06:21:30|1400.28|1383.18|1400.38|1383.28|1400.39|1383.29|1400.28|1383.18|3
1650349300000|2022-04-19 06:21:40|1400.39|1383.29|1401.03|1383.93|1401.07|1383.97|1400.38|1383.28|9
1650349310000|2022-04-19 06:21:50|1401.15|1384.05|1401.05|1383.95|1401.24|1384.14|1401.05|1383.95|11
1650349320000|2022-04-19 06:22:00|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1401.12|1384.02|1
1650349330000|2022-04-19 06:22:10|1401.1|1384|1401.1|1384|1401.12|1384.02|1401.1|1384|3
1650349340000|2022-04-19 06:22:20|1401.12|1384.02|1401.15|1384.05|1401.21|1384.11|1401.12|1384.02|4
1650349350000|2022-04-19 06:22:30|1401.13|1384.03|1401.17|1384.07|1401.17|1384.07|1401.13|1384.03|3
1650349360000|2022-04-19 06:22:40|1401.15|1384.05|1401.49|1384.39|1401.49|1384.39|1401.15|1384.05|7
1650349370000|2022-04-19 06:22:50|1402|1384.9|1401.84|1384.74|1402|1384.9|1401.71|1384.61|5
1650349380000|2022-04-19 06:23:00|1401.78|1384.68|1401.56|1384.46|1401.78|1384.68|1401.56|1384.46|2
1650349390000|2022-04-19 06:23:10|1401.54|1384.44|1401.68|1384.58|1401.68|1384.58|1401.54|1384.44|5
1650349410000|2022-04-19 06:23:30|1401.66|1384.56|1401.29|1384.19|1401.8|1384.7|1401.29|1384.19|5
1650349430000|2022-04-19 06:23:50|1401.31|1384.21|1401.3|1384.2|1401.31|1384.21|1401.3|1384.2|2
1650349440000|2022-04-19 06:24:00|1401.28|1384.18|1401.28|1384.18|1401.28|1384.18|1401.28|1384.18|1
1650349450000|2022-04-19 06:24:10|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1401.18|1384.08|1
1650349460000|2022-04-19 06:24:20|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1401.19|1384.09|1
1650349480000|2022-04-19 06:24:40|1401.2|1384.1|1401.2|1384.1|1401.2|1384.1|1401.2|1384.1|1
1650349490000|2022-04-19 06:24:50|1401.27|1384.17|1402.84|1385.74|1403.01|1385.91|1401.27|1384.17|9
1650349500000|2022-04-19 06:25:00|1402.89|1385.79|1403.66|1386.56|1403.66|1386.56|1402.76|1385.66|8
1650349510000|2022-04-19 06:25:10|1403.83|1386.73|1403.76|1386.66|1403.83|1386.73|1403.76|1386.66|2
1650349520000|2022-04-19 06:25:20|1403.99|1386.89|1404.61|1387.51|1404.61|1387.51|1403.95|1386.85|21
1650349530000|2022-04-19 06:25:30|1404.51|1387.41|1404.61|1387.51|1404.61|1387.51|1404.51|1387.41|4
1650349540000|2022-04-19 06:25:40|1404.69|1387.59|1404.69|1387.59|1404.69|1387.59|1404.61|1387.51|10
1650349550000|2022-04-19 06:25:50|1404.61|1387.51|1404.61|1387.51|1404.61|1387.51|1404.61|1387.51|1
1650349560000|2022-04-19 06:26:00|1404.93|1387.83|1404.93|1387.83|1404.93|1387.83|1404.93|1387.83|1
1650349570000|2022-04-19 06:26:10|1404.94|1387.84|1404.94|1387.84|1404.94|1387.84|1404.94|1387.84|1
1650349580000|2022-04-19 06:26:20|1404.75|1387.65|1404.82|1387.72|1404.94|1387.84|1404.75|1387.65|4
1650349590000|2022-04-19 06:26:30|1404.91|1387.81|1404.68|1387.58|1404.91|1387.81|1404.68|1387.58|6
1650349620000|2022-04-19 06:27:00|1404.67|1387.57|1404.78|1387.68|1404.78|1387.68|1404.67|1387.57|2
1650349630000|2022-04-19 06:27:10|1404.76|1387.66|1404.87|1387.77|1404.87|1387.77|1404.64|1387.54|7
1650349640000|2022-04-19 06:27:20|1404.96|1387.86|1405.54|1388.44|1405.54|1388.44|1404.8|1387.7|4
1650349650000|2022-04-19 06:27:30|1405.75|1388.65|1405.8|1388.7|1405.84|1388.74|1405.75|1388.65|3
1650349660000|2022-04-19 06:27:40|1405.84|1388.74|1405.72|1388.62|1405.84|1388.74|1405.72|1388.62|4
1650349670000|2022-04-19 06:27:50|1405.76|1388.66|1405.76|1388.66|1405.76|1388.66|1405.76|1388.66|1
1650349680000|2022-04-19 06:28:00|1405.93|1388.83|1406|1388.9|1406|1388.9|1405.93|1388.83|2
1650349700000|2022-04-19 06:28:20|1406.06|1388.96|1406.07|1388.97|1406.07|1388.97|1406.01|1388.91|3
1650349710000|2022-04-19 06:28:30|1406.01|1388.91|1406.08|1388.98|1406.1|1389|1406.01|1388.91|6
1650349720000|2022-04-19 06:28:40|1406.03|1388.93|1405.89|1388.79|1406.1|1389|1405.89|1388.79|7
1650349730000|2022-04-19 06:28:50|1405.92|1388.82|1405.89|1388.79|1405.93|1388.83|1405.89|1388.79|3
1650349740000|2022-04-19 06:29:00|1405.92|1388.82|1405.98|1388.88|1405.98|1388.88|1405.92|1388.82|4
1650349750000|2022-04-19 06:29:10|1405.96|1388.86|1405.95|1388.85|1405.96|1388.86|1405.95|1388.85|2
1650349760000|2022-04-19 06:29:20|1405.93|1388.83|1405.93|1388.83|1405.93|1388.83|1405.93|1388.83|1
1650349770000|2022-04-19 06:29:30|1405.97|1388.87|1405.97|1388.87|1405.97|1388.87|1405.97|1388.87|1
1650349790000|2022-04-19 06:29:50|1405.96|1388.86|1405.96|1388.86|1406|1388.9|1405.94|1388.84|7
1650349800000|2022-04-19 06:30:00|1406.01|1388.91|1405.94|1388.84|1406.01|1388.91|1405.92|1388.82|5
1650349810000|2022-04-19 06:30:10|1405.92|1388.82|1405.96|1388.86|1406|1388.9|1405.92|1388.82|3
1650349820000|2022-04-19 06:30:20|1405.94|1388.84|1405.99|1388.89|1405.99|1388.89|1405.94|1388.84|2
1650349860000|2022-04-19 06:31:00|1405.97|1388.87|1405.94|1388.84|1406.03|1388.93|1405.86|1388.76|6
1650349870000|2022-04-19 06:31:10|1405.73|1388.63|1405.93|1388.83|1405.94|1388.84|1405.73|1388.63|3
1650349880000|2022-04-19 06:31:20|1405.92|1388.82|1405.98|1388.88|1405.98|1388.88|1405.92|1388.82|2
1650349900000|2022-04-19 06:31:40|1405.81|1388.71|1405.36|1388.26|1405.81|1388.71|1405.32|1388.22|4
1650349910000|2022-04-19 06:31:50|1405.38|1388.28|1405.04|1387.94|1405.38|1388.28|1405.04|1387.94|5
1650349920000|2022-04-19 06:32:00|1404.94|1387.84|1404.9|1387.8|1404.94|1387.84|1404.83|1387.73|3
1650349930000|2022-04-19 06:32:10|1404.82|1387.72|1404.82|1387.72|1404.9|1387.8|1404.82|1387.72|3
1650349950000|2022-04-19 06:32:30|1404.9|1387.8|1404.9|1387.8|1404.9|1387.8|1404.9|1387.8|1
1650349960000|2022-04-19 06:32:40|1404.83|1387.73|1404.9|1387.8|1404.9|1387.8|1404.83|1387.73|2
1650349980000|2022-04-19 06:33:00|1405.16|1388.06|1405.16|1388.06|1405.16|1388.06|1405.16|1388.06|1
1650349990000|2022-04-19 06:33:10|1405.02|1387.92|1405.06|1387.96|1405.06|1387.96|1405.02|1387.92|2
1650350000000|2022-04-19 06:33:20|1405.04|1387.94|1405.47|1388.37|1405.47|1388.37|1405.04|1387.94|4
1650350010000|2022-04-19 06:33:30|1405.82|1388.72|1405.95|1388.85|1405.95|1388.85|1405.77|1388.67|3
1650350020000|2022-04-19 06:33:40|1405.77|1388.67|1405.77|1388.67|1405.77|1388.67|1405.77|1388.67|1
1650350030000|2022-04-19 06:33:50|1405.93|1388.83|1405.96|1388.86|1405.96|1388.86|1405.93|1388.83|3
1650350040000|2022-04-19 06:34:00|1406.07|1388.97|1406.04|1388.94|1406.07|1388.97|1406.04|1388.94|2
1650350050000|2022-04-19 06:34:10|1406.07|1388.97|1405.83|1388.73|1406.09|1388.99|1405.83|1388.73|5
1650350060000|2022-04-19 06:34:20|1406.08|1388.98|1405.74|1388.64|1406.08|1388.98|1405.74|1388.64|4
1650350070000|2022-04-19 06:34:30|1405.76|1388.66|1405.73|1388.63|1405.87|1388.77|1405.53|1388.43|5
1650350080000|2022-04-19 06:34:40|1405.97|1388.87|1405.81|1388.71|1405.99|1388.89|1405.75|1388.65|5
1650350090000|2022-04-19 06:34:50|1405.79|1388.69|1405.79|1388.69|1405.79|1388.69|1405.79|1388.69|1
1650350100000|2022-04-19 06:35:00|1406.03|1388.93|1406.03|1388.93|1406.03|1388.93|1406.03|1388.93|1
1650350150000|2022-04-19 06:35:50|1406.06|1388.96|1406.1|1389|1406.1|1389|1406.06|1388.96|2
1650350160000|2022-04-19 06:36:00|1406.09|1388.99|1406.09|1388.99|1406.09|1388.99|1406.09|1388.99|1
1650350170000|2022-04-19 06:36:10|1406.03|1388.93|1406.59|1389.49|1406.82|1389.72|1406.03|1388.93|10
1650350180000|2022-04-19 06:36:20|1406.6|1389.5|1406.65|1389.55|1406.65|1389.55|1406.52|1389.42|5
1650350190000|2022-04-19 06:36:30|1406.67|1389.57|1406.63|1389.53|1406.67|1389.57|1406.63|1389.53|2
1650350200000|2022-04-19 06:36:40|1406.43|1389.33|1406.43|1389.33|1406.43|1389.33|1406.43|1389.33|1
1650350210000|2022-04-19 06:36:50|1406.58|1389.48|1406.51|1389.41|1406.58|1389.48|1406.43|1389.33|5
1650350220000|2022-04-19 06:37:00|1406.65|1389.55|1406.65|1389.55|1406.65|1389.55|1406.65|1389.55|1
1650350240000|2022-04-19 06:37:20|1406.51|1389.41|1406.51|1389.41|1406.51|1389.41|1406.51|1389.41|1
1650350260000|2022-04-19 06:37:40|1406.85|1389.75|1406.84|1389.74|1406.96|1389.86|1406.84|1389.74|7
1650350270000|2022-04-19 06:37:50|1406.83|1389.73|1406.49|1389.39|1406.83|1389.73|1406.49|1389.39|4
1650350280000|2022-04-19 06:38:00|1406.82|1389.72|1406.82|1389.72|1406.82|1389.72|1406.82|1389.72|1
1650350290000|2022-04-19 06:38:10|1406.89|1389.79|1406.88|1389.78|1406.89|1389.79|1406.88|1389.78|2
1650350300000|2022-04-19 06:38:20|1406.96|1389.86|1406.96|1389.86|1407.01|1389.91|1406.96|1389.86|5
1650350310000|2022-04-19 06:38:30|1406.97|1389.87|1406.85|1389.75|1406.97|1389.87|1406.79|1389.69|10
1650350320000|2022-04-19 06:38:40|1406.86|1389.76|1406.84|1389.74|1406.86|1389.76|1406.84|1389.74|2
1650350330000|2022-04-19 06:38:50|1406.78|1389.68|1407.68|1390.58|1407.82|1390.72|1406.78|1389.68|11
1650350340000|2022-04-19 06:39:00|1407.54|1390.44|1407.77|1390.67|1407.77|1390.67|1407.54|1390.44|16
1650350350000|2022-04-19 06:39:10|1407.78|1390.68|1407.24|1390.14|1407.8|1390.7|1407.22|1390.12|12
1650350360000|2022-04-19 06:39:20|1407.19|1390.09|1407.12|1390.02|1407.2|1390.1|1407.09|1389.99|10
1650350370000|2022-04-19 06:39:30|1407.11|1390.01|1407.02|1389.92|1407.11|1390.01|1407.02|1389.92|9
1650350380000|2022-04-19 06:39:40|1407.07|1389.97|1406.95|1389.85|1407.07|1389.97|1406.86|1389.76|8
1650350390000|2022-04-19 06:39:50|1406.94|1389.84|1406.93|1389.83|1406.94|1389.84|1406.93|1389.83|2
1650350400000|2022-04-19 06:40:00|1406.91|1389.81|1406.24|1389.14|1407.03|1389.93|1406.24|1389.14|19
1650350410000|2022-04-19 06:40:10|1406.28|1389.18|1406.22|1389.12|1406.32|1389.22|1406.22|1389.12|5
1650350430000|2022-04-19 06:40:30|1406.26|1389.16|1406.22|1389.12|1406.3|1389.2|1406.16|1389.06|5
1650350450000|2022-04-19 06:40:50|1406.24|1389.14|1406.24|1389.14|1406.24|1389.14|1406.24|1389.14|1
1650350460000|2022-04-19 06:41:00|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1406.22|1389.12|1
1650350470000|2022-04-19 06:41:10|1406.24|1389.14|1406.12|1389.02|1406.24|1389.14|1406.12|1389.02|12
1650350480000|2022-04-19 06:41:20|1406.14|1389.04|1406.04|1388.94|1406.14|1389.04|1406.04|1388.94|8
1650350490000|2022-04-19 06:41:30|1406.03|1388.93|1406.04|1388.94|1406.04|1388.94|1406.03|1388.93|2
1650350500000|2022-04-19 06:41:40|1405.99|1388.89|1405.75|1388.65|1405.99|1388.89|1405.75|1388.65|2
1650350510000|2022-04-19 06:41:50|1405.95|1388.85|1405.75|1388.65|1405.99|1388.89|1405.75|1388.65|9
1650350520000|2022-04-19 06:42:00|1405.65|1388.55|1405.86|1388.76|1405.96|1388.86|1405.65|1388.55|7
1650350530000|2022-04-19 06:42:10|1405.85|1388.75|1405.9|1388.8|1405.97|1388.87|1405.85|1388.75|16
1650350540000|2022-04-19 06:42:20|1405.87|1388.77|1405.87|1388.77|1405.87|1388.77|1405.81|1388.71|6
1650350550000|2022-04-19 06:42:30|1405.86|1388.76|1405.21|1388.11|1405.86|1388.76|1405.21|1388.11|6
1650350560000|2022-04-19 06:42:40|1405.19|1388.09|1403.79|1386.69|1405.2|1388.1|1403.77|1386.67|18
1650350570000|2022-04-19 06:42:50|1403.58|1386.48|1403.63|1386.53|1403.63|1386.53|1403.58|1386.48|4
1650350580000|2022-04-19 06:43:00|1403.6|1386.5|1403.16|1386.06|1403.63|1386.53|1403.16|1386.06|4
1650350590000|2022-04-19 06:43:10|1403.3|1386.2|1403.16|1386.06|1403.3|1386.2|1403.16|1386.06|3
1650350610000|2022-04-19 06:43:30|1403.2|1386.1|1403.85|1386.75|1403.9|1386.8|1403.2|1386.1|7
1650350620000|2022-04-19 06:43:40|1403.89|1386.79|1403.99|1386.89|1403.99|1386.89|1403.78|1386.68|9
1650350630000|2022-04-19 06:43:50|1403.94|1386.84|1404.05|1386.95|1404.05|1386.95|1403.94|1386.84|2
1650350640000|2022-04-19 06:44:00|1404.01|1386.91|1404.05|1386.95|1404.08|1386.98|1404.01|1386.91|7
1650350690000|2022-04-19 06:44:50|1404.08|1386.98|1404.05|1386.95|1404.08|1386.98|1404.05|1386.95|2
1650350700000|2022-04-19 06:45:00|1404.07|1386.97|1404.06|1386.96|1404.11|1387.01|1404.06|1386.96|5
1650350710000|2022-04-19 06:45:10|1404.05|1386.95|1403.97|1386.87|1404.05|1386.95|1403.97|1386.87|6
1650350720000|2022-04-19 06:45:20|1403.92|1386.82|1403.28|1386.18|1403.93|1386.83|1403.28|1386.18|7
1650350730000|2022-04-19 06:45:30|1403.3|1386.2|1403.33|1386.23|1403.35|1386.25|1403.3|1386.2|5
1650350740000|2022-04-19 06:45:40|1403.25|1386.15|1403.71|1386.61|1403.71|1386.61|1403.16|1386.06|14
1650350750000|2022-04-19 06:45:50|1403.78|1386.68|1403.85|1386.75|1403.85|1386.75|1403.78|1386.68|3
1650350760000|2022-04-19 06:46:00|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1
1650350770000|2022-04-19 06:46:10|1404.02|1386.92|1404.02|1386.92|1404.02|1386.92|1404.02|1386.92|1
1650350780000|2022-04-19 06:46:20|1403.99|1386.89|1403.99|1386.89|1403.99|1386.89|1403.99|1386.89|1
1650350790000|2022-04-19 06:46:30|1404.06|1386.96|1404|1386.9|1404.06|1386.96|1403.94|1386.84|5
1650350800000|2022-04-19 06:46:40|1403.95|1386.85|1403.97|1386.87|1403.97|1386.87|1403.95|1386.85|2
1650350810000|2022-04-19 06:46:50|1404.02|1386.92|1404.02|1386.92|1404.02|1386.92|1404.02|1386.92|1
1650350820000|2022-04-19 06:47:00|1404.01|1386.91|1404.02|1386.92|1404.04|1386.94|1403.96|1386.86|9
1650350830000|2022-04-19 06:47:10|1403.97|1386.87|1403.97|1386.87|1403.97|1386.87|1403.97|1386.87|1
1650350840000|2022-04-19 06:47:20|1404|1386.9|1404|1386.9|1404|1386.9|1404|1386.9|1
1650350850000|2022-04-19 06:47:30|1403.97|1386.87|1404.07|1386.97|1404.07|1386.97|1403.96|1386.86|5
1650350860000|2022-04-19 06:47:40|1404|1386.9|1404.93|1387.83|1404.93|1387.83|1404|1386.9|16
1650350880000|2022-04-19 06:48:00|1404.95|1387.85|1404.95|1387.85|1404.95|1387.85|1404.95|1387.85|1
1650350890000|2022-04-19 06:48:10|1404.85|1387.75|1404.85|1387.75|1404.85|1387.75|1404.85|1387.75|1
1650350900000|2022-04-19 06:48:20|1404.95|1387.85|1404.85|1387.75|1404.95|1387.85|1404.76|1387.66|3
1650350910000|2022-04-19 06:48:30|1404.93|1387.83|1404.88|1387.78|1404.93|1387.83|1404.85|1387.75|3
1650350920000|2022-04-19 06:48:40|1404.79|1387.69|1404.93|1387.83|1404.93|1387.83|1404.79|1387.69|4
1650350940000|2022-04-19 06:49:00|1404.95|1387.85|1404.25|1387.15|1404.95|1387.85|1404.16|1387.06|13
1650350950000|2022-04-19 06:49:10|1404.26|1387.16|1404.65|1387.55|1404.86|1387.76|1404.2|1387.1|13
1650350960000|2022-04-19 06:49:20|1404.57|1387.47|1404.59|1387.49|1404.59|1387.49|1404.57|1387.47|2
1650350970000|2022-04-19 06:49:30|1404.65|1387.55|1404.79|1387.69|1404.82|1387.72|1404.65|1387.55|4
1650350990000|2022-04-19 06:49:50|1404.86|1387.76|1404.88|1387.78|1404.92|1387.82|1404.79|1387.69|6
1650351000000|2022-04-19 06:50:00|1404.92|1387.82|1405.04|1387.94|1405.04|1387.94|1404.92|1387.82|3
1650351010000|2022-04-19 06:50:10|1405.02|1387.92|1405.04|1387.94|1405.04|1387.94|1404.99|1387.89|3
1650351020000|2022-04-19 06:50:20|1405.03|1387.93|1405.59|1388.49|1405.67|1388.57|1405.03|1387.93|10
1650351030000|2022-04-19 06:50:30|1405.42|1388.32|1405.59|1388.49|1405.59|1388.49|1405.42|1388.32|2
1650351060000|2022-04-19 06:51:00|1405.78|1388.68|1405.94|1388.84|1405.97|1388.87|1405.78|1388.68|7
1650351070000|2022-04-19 06:51:10|1405.96|1388.86|1405.94|1388.84|1405.99|1388.89|1405.77|1388.67|10
1650351080000|2022-04-19 06:51:20|1405.96|1388.86|1405.92|1388.82|1405.96|1388.86|1405.88|1388.78|11
1650351090000|2022-04-19 06:51:30|1405.93|1388.83|1406.06|1388.96|1406.07|1388.97|1405.89|1388.79|9
1650351100000|2022-04-19 06:51:40|1406.05|1388.95|1405.31|1388.21|1406.07|1388.97|1405.27|1388.17|16
1650351110000|2022-04-19 06:51:50|1405.32|1388.22|1405.09|1387.99|1405.32|1388.22|1405.09|1387.99|5
1650351120000|2022-04-19 06:52:00|1405.14|1388.04|1405.11|1388.01|1405.14|1388.04|1405.11|1388.01|4
1650351130000|2022-04-19 06:52:10|1405.12|1388.02|1405.78|1388.68|1405.8|1388.7|1405.12|1388.02|9
1650351140000|2022-04-19 06:52:20|1405.81|1388.71|1405.44|1388.34|1405.81|1388.71|1405.37|1388.27|7
1650351150000|2022-04-19 06:52:30|1405.4|1388.3|1405.78|1388.68|1405.88|1388.78|1405.37|1388.27|6
1650351160000|2022-04-19 06:52:40|1405.95|1388.85|1405.88|1388.78|1405.95|1388.85|1405.88|1388.78|4
1650351180000|2022-04-19 06:53:00|1405.8|1388.7|1405.86|1388.76|1405.91|1388.81|1405.8|1388.7|4
1650351190000|2022-04-19 06:53:10|1405.85|1388.75|1405.85|1388.75|1405.85|1388.75|1405.85|1388.75|1
1650351200000|2022-04-19 06:53:20|1405.71|1388.61|1405.75|1388.65|1405.75|1388.65|1405.71|1388.61|4
1650351210000|2022-04-19 06:53:30|1405.73|1388.63|1405.73|1388.63|1405.73|1388.63|1405.73|1388.63|1
1650351220000|2022-04-19 06:53:40|1405.7|1388.6|1405.8|1388.7|1405.8|1388.7|1405.7|1388.6|5
1650351230000|2022-04-19 06:53:50|1405.78|1388.68|1405.79|1388.69|1405.79|1388.69|1405.78|1388.68|2
1650351240000|2022-04-19 06:54:00|1405.74|1388.64|1405.93|1388.83|1405.93|1388.83|1405.74|1388.64|4
1650351250000|2022-04-19 06:54:10|1405.9|1388.8|1405.21|1388.11|1405.9|1388.8|1405.21|1388.11|14
1650351260000|2022-04-19 06:54:20|1405.18|1388.08|1405.15|1388.05|1405.21|1388.11|1405.15|1388.05|6
1650351270000|2022-04-19 06:54:30|1405.17|1388.07|1405.12|1388.02|1405.17|1388.07|1405.12|1388.02|3
1650351280000|2022-04-19 06:54:40|1405.28|1388.18|1405.18|1388.08|1405.28|1388.18|1405.18|1388.08|4
1650351300000|2022-04-19 06:55:00|1405.25|1388.15|1405.02|1387.92|1405.25|1388.15|1405.02|1387.92|6
1650351310000|2022-04-19 06:55:10|1404.7|1387.6|1404.11|1387.01|1404.71|1387.61|1404.1|1387|20
1650351320000|2022-04-19 06:55:20|1404.19|1387.09|1403.98|1386.88|1404.19|1387.09|1403.98|1386.88|5
1650351330000|2022-04-19 06:55:30|1403.99|1386.89|1403.25|1386.15|1404|1386.9|1403.25|1386.15|18
1650351340000|2022-04-19 06:55:40|1403.24|1386.14|1403.31|1386.21|1403.37|1386.27|1403.24|1386.14|10
1650351350000|2022-04-19 06:55:50|1403.33|1386.23|1403.73|1386.63|1403.76|1386.66|1403.33|1386.23|7
1650351360000|2022-04-19 06:56:00|1403.74|1386.64|1403.93|1386.83|1403.94|1386.84|1403.74|1386.64|5
1650351370000|2022-04-19 06:56:10|1404.03|1386.93|1404.03|1386.93|1404.03|1386.93|1404.03|1386.93|1
1650351380000|2022-04-19 06:56:20|1404.01|1386.91|1403.77|1386.67|1404.01|1386.91|1403.77|1386.67|8
1650351390000|2022-04-19 06:56:30|1403.72|1386.62|1403.5|1386.4|1403.72|1386.62|1403.47|1386.37|12
1650351400000|2022-04-19 06:56:40|1403.21|1386.11|1403.11|1386.01|1403.21|1386.11|1403.11|1386.01|3
1650351410000|2022-04-19 06:56:50|1403.15|1386.05|1403.12|1386.02|1403.15|1386.05|1403.12|1386.02|6
1650351420000|2022-04-19 06:57:00|1403.03|1385.93|1403.02|1385.92|1403.04|1385.94|1403.02|1385.92|4
1650351430000|2022-04-19 06:57:10|1403.03|1385.93|1403.05|1385.95|1403.05|1385.95|1403.02|1385.92|8
1650351440000|2022-04-19 06:57:20|1403.04|1385.94|1402.99|1385.89|1403.05|1385.95|1402.96|1385.86|9
1650351450000|2022-04-19 06:57:30|1402.98|1385.88|1402.99|1385.89|1402.99|1385.89|1402.98|1385.88|2
1650351460000|2022-04-19 06:57:40|1402.98|1385.88|1402.96|1385.86|1402.99|1385.89|1402.96|1385.86|3
1650351470000|2022-04-19 06:57:50|1402.95|1385.85|1402.96|1385.86|1402.96|1385.86|1402.84|1385.74|6
1650351480000|2022-04-19 06:58:00|1402.95|1385.85|1402.96|1385.86|1402.97|1385.87|1402.95|1385.85|7
1650351490000|2022-04-19 06:58:10|1402.98|1385.88|1402.96|1385.86|1402.98|1385.88|1402.96|1385.86|3
1650351510000|2022-04-19 06:58:30|1403.02|1385.92|1402.96|1385.86|1403.02|1385.92|1402.92|1385.82|4
1650351520000|2022-04-19 06:58:40|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1
1650351540000|2022-04-19 06:59:00|1402.93|1385.83|1402.87|1385.77|1402.93|1385.83|1402.87|1385.77|10
1650351550000|2022-04-19 06:59:10|1402.86|1385.76|1402.83|1385.73|1402.86|1385.76|1402.77|1385.67|12
1650351560000|2022-04-19 06:59:20|1402.82|1385.72|1402.82|1385.72|1402.82|1385.72|1402.82|1385.72|1
1650351570000|2022-04-19 06:59:30|1402.81|1385.71|1402.79|1385.69|1402.81|1385.71|1402.77|1385.67|3
1650351580000|2022-04-19 06:59:40|1402.78|1385.68|1402.34|1385.24|1402.78|1385.68|1402.34|1385.24|9
1650351590000|2022-04-19 06:59:50|1402.32|1385.22|1402.08|1384.98|1402.32|1385.22|1402.08|1384.98|2
1650351600000|2022-04-19 07:00:00|1402|1384.9|1401.14|1384.04|1402.05|1384.95|1401.13|1384.03|15
1650351610000|2022-04-19 07:00:10|1401.13|1384.03|1401.13|1384.03|1401.13|1384.03|1401.12|1384.02|11
1650351620000|2022-04-19 07:00:20|1401.19|1384.09|1401.92|1384.82|1401.96|1384.86|1401.19|1384.09|10
1650351630000|2022-04-19 07:00:30|1401.9|1384.8|1401.95|1384.85|1401.95|1384.85|1401.9|1384.8|4
1650351640000|2022-04-19 07:00:40|1401.9|1384.8|1401.89|1384.79|1401.95|1384.85|1401.85|1384.75|10
1650351650000|2022-04-19 07:00:50|1401.88|1384.78|1401.83|1384.73|1401.89|1384.79|1401.74|1384.64|9
1650351660000|2022-04-19 07:01:00|1401.82|1384.72|1401.75|1384.65|1401.82|1384.72|1401.75|1384.65|3
1650351670000|2022-04-19 07:01:10|1401.69|1384.59|1401.7|1384.6|1401.76|1384.66|1401.69|1384.59|6
1650351680000|2022-04-19 07:01:20|1401.87|1384.77|1401.9|1384.8|1401.91|1384.81|1401.87|1384.77|4
1650351690000|2022-04-19 07:01:30|1401.88|1384.78|1401.86|1384.76|1401.88|1384.78|1401.84|1384.74|3
1650351700000|2022-04-19 07:01:40|1402|1384.9|1402|1384.9|1402|1384.9|1402|1384.9|1
1650351710000|2022-04-19 07:01:50|1401.9|1384.8|1401.9|1384.8|1401.9|1384.8|1401.9|1384.8|1
1650351720000|2022-04-19 07:02:00|1402|1384.9|1401.97|1384.87|1402.01|1384.91|1401.83|1384.73|8
1650351730000|2022-04-19 07:02:10|1402.01|1384.91|1401.65|1384.55|1402.05|1384.95|1401.65|1384.55|5
1650351740000|2022-04-19 07:02:20|1401.6|1384.5|1401.6|1384.5|1401.6|1384.5|1401.6|1384.5|1
1650351750000|2022-04-19 07:02:30|1401.98|1384.88|1401.45|1384.35|1401.98|1384.88|1401.45|1384.35|4
1650351760000|2022-04-19 07:02:40|1401.84|1384.74|1402.05|1384.95|1402.05|1384.95|1401.45|1384.35|4
1650351770000|2022-04-19 07:02:50|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1402.03|1384.93|1
1650351780000|2022-04-19 07:03:00|1402.02|1384.92|1401.58|1384.48|1402.05|1384.95|1401.57|1384.47|5
1650351790000|2022-04-19 07:03:10|1401.53|1384.43|1401.7|1384.6|1401.85|1384.75|1401.53|1384.43|4
1650351810000|2022-04-19 07:03:30|1401.85|1384.75|1402.04|1384.94|1402.04|1384.94|1401.85|1384.75|2
1650351820000|2022-04-19 07:03:40|1402.02|1384.92|1402.03|1384.93|1402.04|1384.94|1402.02|1384.92|3
1650351830000|2022-04-19 07:03:50|1402.04|1384.94|1402.05|1384.95|1402.05|1384.95|1402.04|1384.94|2
1650351840000|2022-04-19 07:04:00|1402.09|1384.99|1402.06|1384.96|1402.28|1385.18|1402.06|1384.96|9
1650351850000|2022-04-19 07:04:10|1402.08|1384.98|1402.08|1384.98|1402.26|1385.16|1402.06|1384.96|7
1650351860000|2022-04-19 07:04:20|1402.09|1384.99|1402.08|1384.98|1402.09|1384.99|1402.08|1384.98|2
1650351870000|2022-04-19 07:04:30|1402.06|1384.96|1402.09|1384.99|1402.11|1385.01|1402.03|1384.93|6
1650351880000|2022-04-19 07:04:40|1401.97|1384.87|1401.97|1384.87|1401.99|1384.89|1401.97|1384.87|3
1650351890000|2022-04-19 07:04:50|1401.99|1384.89|1402.11|1385.01|1402.14|1385.04|1401.99|1384.89|5
1650351900000|2022-04-19 07:05:00|1402.05|1384.95|1401.99|1384.89|1402.09|1384.99|1401.99|1384.89|8
1650351910000|2022-04-19 07:05:10|1402.01|1384.91|1402.02|1384.92|1402.03|1384.93|1401.99|1384.89|9
1650351920000|2022-04-19 07:05:20|1402.01|1384.91|1402.07|1384.97|1402.08|1384.98|1402.01|1384.91|9
1650351930000|2022-04-19 07:05:30|1402.06|1384.96|1402.05|1384.95|1402.1|1385|1402.05|1384.95|4
1650351950000|2022-04-19 07:05:50|1402.03|1384.93|1402.03|1384.93|1402.07|1384.97|1402.03|1384.93|9
1650351960000|2022-04-19 07:06:00|1402.05|1384.95|1402.13|1385.03|1402.22|1385.12|1402.05|1384.95|12
1650351970000|2022-04-19 07:06:10|1402.14|1385.04|1402.97|1385.87|1402.97|1385.87|1402.12|1385.02|12
1650351980000|2022-04-19 07:06:20|1402.96|1385.86|1403.03|1385.93|1403.17|1386.07|1402.83|1385.73|11
1650351990000|2022-04-19 07:06:30|1403.1|1386|1403.12|1386.02|1403.12|1386.02|1403.09|1385.99|3
1650352000000|2022-04-19 07:06:40|1403.11|1386.01|1403.1|1386|1403.11|1386.01|1403.1|1386|2
1650352010000|2022-04-19 07:06:50|1403.09|1385.99|1403.11|1386.01|1403.13|1386.03|1403.08|1385.98|12
1650352030000|2022-04-19 07:07:10|1403.13|1386.03|1403.11|1386.01|1403.14|1386.04|1403.11|1386.01|5
1650352040000|2022-04-19 07:07:20|1403.13|1386.03|1402.87|1385.77|1403.13|1386.03|1402.87|1385.77|8
1650352050000|2022-04-19 07:07:30|1402.9|1385.8|1402.86|1385.76|1403.03|1385.93|1402.67|1385.57|6
1650352060000|2022-04-19 07:07:40|1402.85|1385.75|1402.75|1385.65|1402.85|1385.75|1402.74|1385.64|7
1650352070000|2022-04-19 07:07:50|1402.81|1385.71|1402.82|1385.72|1402.85|1385.75|1402.81|1385.71|3
1650352080000|2022-04-19 07:08:00|1402.84|1385.74|1402.85|1385.75|1402.85|1385.75|1402.84|1385.74|2
1650352090000|2022-04-19 07:08:10|1402.93|1385.83|1402.93|1385.83|1402.93|1385.83|1402.85|1385.75|7
1650352100000|2022-04-19 07:08:20|1402.87|1385.77|1402.89|1385.79|1402.89|1385.79|1402.69|1385.59|4
1650352110000|2022-04-19 07:08:30|1402.9|1385.8|1402.9|1385.8|1402.9|1385.8|1402.9|1385.8|1
1650352120000|2022-04-19 07:08:40|1402.91|1385.81|1402.91|1385.81|1402.91|1385.81|1402.9|1385.8|3
1650352130000|2022-04-19 07:08:50|1402.98|1385.88|1403|1385.9|1403|1385.9|1402.98|1385.88|2
1650352140000|2022-04-19 07:09:00|1403.01|1385.91|1403.01|1385.91|1403.03|1385.93|1403|1385.9|5
1650352160000|2022-04-19 07:09:20|1402.93|1385.83|1402.92|1385.82|1403.01|1385.91|1402.92|1385.82|3
1650352190000|2022-04-19 07:09:50|1402.93|1385.83|1402.93|1385.83|1402.93|1385.83|1402.93|1385.83|1
1650352200000|2022-04-19 07:10:00|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1402.92|1385.82|1
1650352210000|2022-04-19 07:10:10|1402.91|1385.81|1402.79|1385.69|1402.93|1385.83|1402.77|1385.67|9
1650352220000|2022-04-19 07:10:20|1402.82|1385.72|1402.84|1385.74|1402.88|1385.78|1402.82|1385.72|7
1650352230000|2022-04-19 07:10:30|1402.85|1385.75|1402.85|1385.75|1402.85|1385.75|1402.85|1385.75|1
1650352250000|2022-04-19 07:10:50|1402.86|1385.76|1402.87|1385.77|1402.87|1385.77|1402.86|1385.76|2
1650352260000|2022-04-19 07:11:00|1402.91|1385.81|1402.98|1385.88|1403.02|1385.92|1402.91|1385.81|9
1650352270000|2022-04-19 07:11:10|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1
1650352280000|2022-04-19 07:11:20|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1
1650352330000|2022-04-19 07:12:10|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1402.97|1385.87|1
1650352340000|2022-04-19 07:12:20|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1403.03|1385.93|1
1650352350000|2022-04-19 07:12:30|1403.02|1385.92|1403.06|1385.96|1403.08|1385.98|1403.02|1385.92|5
1650352370000|2022-04-19 07:12:50|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1
1650352380000|2022-04-19 07:13:00|1403|1385.9|1403|1385.9|1403.02|1385.92|1402.99|1385.89|4
1650352390000|2022-04-19 07:13:10|1402.99|1385.89|1403.01|1385.91|1403.01|1385.91|1402.97|1385.87|6
1650352400000|2022-04-19 07:13:20|1402.99|1385.89|1402.97|1385.87|1403|1385.9|1402.96|1385.86|11
1650352410000|2022-04-19 07:13:30|1402.93|1385.83|1403.05|1385.95|1403.05|1385.95|1402.86|1385.76|9
1650352420000|2022-04-19 07:13:40|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1403.07|1385.97|1
1650352430000|2022-04-19 07:13:50|1403.06|1385.96|1402.99|1385.89|1403.06|1385.96|1402.99|1385.89|4
1650352440000|2022-04-19 07:14:00|1402.98|1385.88|1402.09|1384.99|1402.98|1385.88|1402.08|1384.98|15
1650352450000|2022-04-19 07:14:10|1402.1|1385|1401.27|1384.17|1402.1|1385|1401.14|1384.04|25
1650352460000|2022-04-19 07:14:20|1401.25|1384.15|1401.21|1384.11|1401.28|1384.18|1401.21|1384.11|8
1650352470000|2022-04-19 07:14:30|1401.22|1384.12|1401.18|1384.08|1401.22|1384.12|1401.14|1384.04|6
1650352480000|2022-04-19 07:14:40|1401.16|1384.06|1401.06|1383.96|1401.16|1384.06|1401.06|1383.96|6
1650352490000|2022-04-19 07:14:50|1401.08|1383.98|1400.05|1382.95|1401.09|1383.99|1400.05|1382.95|17
1650352500000|2022-04-19 07:15:00|1399.98|1382.88|1400.05|1382.95|1400.07|1382.97|1399.94|1382.84|7
1650352510000|2022-04-19 07:15:10|1400.04|1382.94|1398.97|1381.87|1400.05|1382.95|1398.9|1381.8|16
1650352520000|2022-04-19 07:15:20|1398.99|1381.89|1398.98|1381.88|1398.99|1381.89|1398.98|1381.88|2
1650352530000|2022-04-19 07:15:30|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1
1650352550000|2022-04-19 07:15:50|1399.02|1381.92|1399.95|1382.85|1399.95|1382.85|1399.02|1381.92|9
1650352560000|2022-04-19 07:16:00|1399.98|1382.88|1399.9|1382.8|1400.01|1382.91|1399.82|1382.72|11
1650352570000|2022-04-19 07:16:10|1399.84|1382.74|1399.04|1381.94|1399.84|1382.74|1399.04|1381.94|15
1650352580000|2022-04-19 07:16:20|1399.06|1381.96|1398.99|1381.89|1399.08|1381.98|1398.99|1381.89|9
1650352590000|2022-04-19 07:16:30|1399|1381.9|1398.33|1381.23|1399|1381.9|1398.32|1381.22|10
1650352600000|2022-04-19 07:16:40|1398.06|1380.96|1397.99|1380.89|1398.06|1380.96|1397.99|1380.89|3
1650352620000|2022-04-19 07:17:00|1398.04|1380.94|1397.2|1380.1|1398.04|1380.94|1397.2|1380.1|9
1650352630000|2022-04-19 07:17:10|1397.19|1380.09|1397.03|1379.93|1397.2|1380.1|1397.03|1379.93|4
1650352640000|2022-04-19 07:17:20|1397.07|1379.97|1396.56|1379.46|1397.07|1379.97|1396.54|1379.44|9
1650352650000|2022-04-19 07:17:30|1396.55|1379.45|1395.37|1378.27|1396.55|1379.45|1395.37|1378.27|25
1650352660000|2022-04-19 07:17:40|1395.36|1378.26|1395.2|1378.1|1395.36|1378.26|1395.19|1378.09|10
1650352670000|2022-04-19 07:17:50|1395.21|1378.11|1395.81|1378.71|1395.89|1378.79|1395.15|1378.05|19
1650352680000|2022-04-19 07:18:00|1395.93|1378.83|1395.88|1378.78|1395.95|1378.85|1395.88|1378.78|5
1650352690000|2022-04-19 07:18:10|1395.96|1378.86|1395.77|1378.67|1395.96|1378.86|1395.77|1378.67|10
1650352700000|2022-04-19 07:18:20|1395.76|1378.66|1395.85|1378.75|1395.85|1378.75|1395.73|1378.63|11
1650352710000|2022-04-19 07:18:30|1395.91|1378.81|1395.96|1378.86|1395.96|1378.86|1395.89|1378.79|10
1650352720000|2022-04-19 07:18:40|1395.94|1378.84|1395.93|1378.83|1395.96|1378.86|1395.93|1378.83|3
1650352730000|2022-04-19 07:18:50|1395.97|1378.87|1396|1378.9|1396.07|1378.97|1395.97|1378.87|5
1650352740000|2022-04-19 07:19:00|1396.04|1378.94|1396.06|1378.96|1396.06|1378.96|1396.04|1378.94|2
1650352750000|2022-04-19 07:19:10|1396.07|1378.97|1396.39|1379.29|1396.39|1379.29|1396.07|1378.97|8
1650352770000|2022-04-19 07:19:30|1396.48|1379.38|1396.41|1379.31|1396.48|1379.38|1396.34|1379.24|5
1650352790000|2022-04-19 07:19:50|1396.37|1379.27|1395.96|1378.86|1396.37|1379.27|1395.96|1378.86|10
1650352800000|2022-04-19 07:20:00|1395.98|1378.88|1395.99|1378.89|1396.01|1378.91|1395.97|1378.87|8
1650352810000|2022-04-19 07:20:10|1395.97|1378.87|1395.92|1378.82|1396.02|1378.92|1395.83|1378.73|9
1650352820000|2022-04-19 07:20:20|1395.91|1378.81|1395.84|1378.74|1395.93|1378.83|1395.84|1378.74|13
1650352830000|2022-04-19 07:20:30|1395.88|1378.78|1395.78|1378.68|1395.88|1378.78|1395.75|1378.65|11
1650352840000|2022-04-19 07:20:40|1395.85|1378.75|1395.83|1378.73|1395.87|1378.77|1395.82|1378.72|8
1650352850000|2022-04-19 07:20:50|1395.86|1378.76|1395.84|1378.74|1395.87|1378.77|1395.83|1378.73|9
1650352860000|2022-04-19 07:21:00|1395.88|1378.78|1395.87|1378.77|1395.88|1378.78|1395.84|1378.74|3
1650352870000|2022-04-19 07:21:10|1395.91|1378.81|1395.91|1378.81|1395.91|1378.81|1395.91|1378.81|1
1650352880000|2022-04-19 07:21:20|1395.92|1378.82|1395.89|1378.79|1395.92|1378.82|1395.89|1378.79|3
1650352890000|2022-04-19 07:21:30|1395.9|1378.8|1395.91|1378.81|1395.91|1378.81|1395.88|1378.78|6
1650352900000|2022-04-19 07:21:40|1395.88|1378.78|1395.99|1378.89|1395.99|1378.89|1395.85|1378.75|4
1650352910000|2022-04-19 07:21:50|1395.82|1378.72|1395.82|1378.72|1395.82|1378.72|1395.82|1378.72|1
1650352920000|2022-04-19 07:22:00|1395.84|1378.74|1395.84|1378.74|1395.84|1378.74|1395.83|1378.73|3
1650352930000|2022-04-19 07:22:10|1395.83|1378.73|1395.82|1378.72|1395.83|1378.73|1395.82|1378.72|2
1650352950000|2022-04-19 07:22:30|1395.84|1378.74|1395.85|1378.75|1395.85|1378.75|1395.84|1378.74|2
1650352960000|2022-04-19 07:22:40|1395.88|1378.78|1395.86|1378.76|1395.88|1378.78|1395.86|1378.76|2
1650352970000|2022-04-19 07:22:50|1395.85|1378.75|1395.82|1378.72|1395.85|1378.75|1395.82|1378.72|6
1650352980000|2022-04-19 07:23:00|1395.84|1378.74|1395.99|1378.89|1396.2|1379.1|1395.71|1378.61|11
1650352990000|2022-04-19 07:23:10|1396.01|1378.91|1396.3|1379.2|1396.46|1379.36|1396.01|1378.91|12
1650353000000|2022-04-19 07:23:20|1396.64|1379.54|1396.64|1379.54|1396.64|1379.54|1396.64|1379.54|1
1650353010000|2022-04-19 07:23:30|1396.69|1379.59|1397.46|1380.36|1397.46|1380.36|1396.69|1379.59|9
1650353020000|2022-04-19 07:23:40|1397.38|1380.28|1396.82|1379.72|1397.38|1380.28|1396.82|1379.72|3
1650353040000|2022-04-19 07:24:00|1397.19|1380.09|1397.5|1380.4|1397.5|1380.4|1397.13|1380.03|7
1650353050000|2022-04-19 07:24:10|1397.48|1380.38|1397.69|1380.59|1397.81|1380.71|1397.48|1380.38|3
1650353060000|2022-04-19 07:24:20|1397.81|1380.71|1397.78|1380.68|1397.81|1380.71|1397.78|1380.68|2
1650353070000|2022-04-19 07:24:30|1397.88|1380.78|1397.59|1380.49|1397.88|1380.78|1397.59|1380.49|6
1650353080000|2022-04-19 07:24:40|1397.6|1380.5|1398.83|1381.73|1398.83|1381.73|1397.6|1380.5|15
1650353090000|2022-04-19 07:24:50|1398.81|1381.71|1398.97|1381.87|1398.97|1381.87|1398.81|1381.71|2
1650353100000|2022-04-19 07:25:00|1399.04|1381.94|1398.84|1381.74|1399.08|1381.98|1398.84|1381.74|5
1650353110000|2022-04-19 07:25:10|1398.95|1381.85|1398.97|1381.87|1398.97|1381.87|1398.95|1381.85|2
1650353120000|2022-04-19 07:25:20|1399.05|1381.95|1398.99|1381.89|1399.06|1381.96|1398.85|1381.75|7
1650353130000|2022-04-19 07:25:30|1399.08|1381.98|1399.07|1381.97|1399.08|1381.98|1399.07|1381.97|2
1650353150000|2022-04-19 07:25:50|1398.97|1381.87|1399.02|1381.92|1399.02|1381.92|1398.97|1381.87|2
1650353160000|2022-04-19 07:26:00|1399.12|1382.02|1399.24|1382.14|1399.29|1382.19|1399.12|1382.02|5
1650353170000|2022-04-19 07:26:10|1399.29|1382.19|1399.16|1382.06|1399.29|1382.19|1399.06|1381.96|4
1650353180000|2022-04-19 07:26:20|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1
1650353200000|2022-04-19 07:26:40|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1
1650353220000|2022-04-19 07:27:00|1399.05|1381.95|1399.11|1382.01|1399.11|1382.01|1399.05|1381.95|2
1650353230000|2022-04-19 07:27:10|1399.13|1382.03|1399.06|1381.96|1399.13|1382.03|1399.06|1381.96|3
1650353240000|2022-04-19 07:27:20|1399.12|1382.02|1399.06|1381.96|1399.14|1382.04|1399.06|1381.96|5
1650353250000|2022-04-19 07:27:30|1399.07|1381.97|1399.05|1381.95|1399.13|1382.03|1398.96|1381.86|8
1650353260000|2022-04-19 07:27:40|1399.04|1381.94|1399.06|1381.96|1399.06|1381.96|1399.04|1381.94|2
1650353270000|2022-04-19 07:27:50|1399.07|1381.97|1398.99|1381.89|1399.07|1381.97|1398.95|1381.85|6
1650353280000|2022-04-19 07:28:00|1399.12|1382.02|1399.15|1382.05|1399.15|1382.05|1399.12|1382.02|3
1650353290000|2022-04-19 07:28:10|1399.16|1382.06|1399.1|1382|1399.16|1382.06|1399.1|1382|5
1650353300000|2022-04-19 07:28:20|1399.09|1381.99|1399.07|1381.97|1399.09|1381.99|1399.07|1381.97|4
1650353310000|2022-04-19 07:28:30|1399.06|1381.96|1399.01|1381.91|1399.1|1382|1398.95|1381.85|16
1650353330000|2022-04-19 07:28:50|1399.03|1381.93|1399.13|1382.03|1399.13|1382.03|1399.03|1381.93|3
1650353340000|2022-04-19 07:29:00|1399.38|1382.28|1399.38|1382.28|1399.38|1382.28|1399.28|1382.18|6
1650353350000|2022-04-19 07:29:10|1399.44|1382.34|1399.47|1382.37|1399.47|1382.37|1399.44|1382.34|2
1650353370000|2022-04-19 07:29:30|1399.81|1382.71|1399.87|1382.77|1399.87|1382.77|1399.81|1382.71|2
1650353380000|2022-04-19 07:29:40|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1399.89|1382.79|1
1650353390000|2022-04-19 07:29:50|1399.87|1382.77|1399.91|1382.81|1399.91|1382.81|1399.87|1382.77|2
1650353400000|2022-04-19 07:30:00|1399.9|1382.8|1399.9|1382.8|1399.94|1382.84|1399.75|1382.65|8
1650353410000|2022-04-19 07:30:10|1399.91|1382.81|1399.9|1382.8|1399.91|1382.81|1399.89|1382.79|4
1650353420000|2022-04-19 07:30:20|1399.91|1382.81|1399.91|1382.81|1400.06|1382.96|1399.88|1382.78|8
1650353430000|2022-04-19 07:30:30|1399.73|1382.63|1399.15|1382.05|1399.73|1382.63|1399.15|1382.05|11
1650353440000|2022-04-19 07:30:40|1399.14|1382.04|1399.09|1381.99|1399.24|1382.14|1399.01|1381.91|14
1650353450000|2022-04-19 07:30:50|1399.01|1381.91|1399|1381.9|1399.01|1381.91|1399|1381.9|2
1650353460000|2022-04-19 07:31:00|1398.99|1381.89|1398.97|1381.87|1398.99|1381.89|1398.92|1381.82|8
1650353470000|2022-04-19 07:31:10|1398.96|1381.86|1398.94|1381.84|1398.97|1381.87|1398.92|1381.82|11
1650353480000|2022-04-19 07:31:20|1398.98|1381.88|1399.01|1381.91|1399.01|1381.91|1398.97|1381.87|4
1650353490000|2022-04-19 07:31:30|1399|1381.9|1398.99|1381.89|1399|1381.9|1398.99|1381.89|2
1650353500000|2022-04-19 07:31:40|1399|1381.9|1398.95|1381.85|1399|1381.9|1398.93|1381.83|8
1650353510000|2022-04-19 07:31:50|1398.97|1381.87|1398.9|1381.8|1399.03|1381.93|1398.9|1381.8|10
1650353520000|2022-04-19 07:32:00|1398.91|1381.81|1398.82|1381.72|1398.95|1381.85|1398.76|1381.66|14
1650353530000|2022-04-19 07:32:10|1398.79|1381.69|1398.68|1381.58|1398.84|1381.74|1398.59|1381.49|17
1650353540000|2022-04-19 07:32:20|1398.67|1381.57|1398.69|1381.59|1398.69|1381.59|1398.67|1381.57|5
1650353550000|2022-04-19 07:32:30|1398.7|1381.6|1398.16|1381.06|1398.72|1381.62|1398.15|1381.05|16
1650353560000|2022-04-19 07:32:40|1398.15|1381.05|1398.1|1381|1398.19|1381.09|1398.1|1381|10
1650353570000|2022-04-19 07:32:50|1398.11|1381.01|1398.47|1381.37|1398.49|1381.39|1398.05|1380.95|12
1650353580000|2022-04-19 07:33:00|1398.52|1381.42|1398.8|1381.7|1398.8|1381.7|1398.47|1381.37|8
1650353590000|2022-04-19 07:33:10|1398.83|1381.73|1398.81|1381.71|1398.83|1381.73|1398.81|1381.71|3
1650353620000|2022-04-19 07:33:40|1398.65|1381.55|1398.29|1381.19|1398.65|1381.55|1398.29|1381.19|9
1650353630000|2022-04-19 07:33:50|1398.22|1381.12|1398.14|1381.04|1398.38|1381.28|1398.14|1381.04|4
1650353640000|2022-04-19 07:34:00|1398.13|1381.03|1398.14|1381.04|1398.14|1381.04|1398.13|1381.03|2
1650353660000|2022-04-19 07:34:20|1398.15|1381.05|1398.12|1381.02|1398.15|1381.05|1398.12|1381.02|7
1650353670000|2022-04-19 07:34:30|1398.11|1381.01|1397.88|1380.78|1398.11|1381.01|1397.88|1380.78|12
1650353680000|2022-04-19 07:34:40|1397.95|1380.85|1397.87|1380.77|1397.98|1380.88|1397.87|1380.77|15
1650353690000|2022-04-19 07:34:50|1397.89|1380.79|1397.91|1380.81|1397.92|1380.82|1397.89|1380.79|3
1650353700000|2022-04-19 07:35:00|1397.9|1380.8|1397.95|1380.85|1397.96|1380.86|1397.9|1380.8|5
1650353720000|2022-04-19 07:35:20|1397.96|1380.86|1397.97|1380.87|1398|1380.9|1397.96|1380.86|4
1650353750000|2022-04-19 07:35:50|1397.96|1380.86|1397.96|1380.86|1397.96|1380.86|1397.96|1380.86|1
1650353760000|2022-04-19 07:36:00|1397.95|1380.85|1397.94|1380.84|1397.95|1380.85|1397.94|1380.84|2
1650353770000|2022-04-19 07:36:10|1397.92|1380.82|1397.03|1379.93|1397.95|1380.85|1397.03|1379.93|20
1650353780000|2022-04-19 07:36:20|1397.01|1379.91|1397.01|1379.91|1397.05|1379.95|1396.98|1379.88|9
1650353790000|2022-04-19 07:36:30|1397|1379.9|1396.99|1379.89|1397|1379.9|1396.99|1379.89|2
1650353800000|2022-04-19 07:36:40|1396.97|1379.87|1396.97|1379.87|1396.97|1379.87|1396.97|1379.87|1
1650353810000|2022-04-19 07:36:50|1396.95|1379.85|1396.88|1379.78|1396.95|1379.85|1396.88|1379.78|2
1650353820000|2022-04-19 07:37:00|1396.92|1379.82|1396.92|1379.82|1396.92|1379.82|1396.92|1379.82|1
1650353830000|2022-04-19 07:37:10|1396.93|1379.83|1397.05|1379.95|1397.05|1379.95|1396.9|1379.8|7
1650353850000|2022-04-19 07:37:30|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1
1650353880000|2022-04-19 07:38:00|1397.07|1379.97|1396.99|1379.89|1397.07|1379.97|1396.99|1379.89|4
1650353890000|2022-04-19 07:38:10|1397|1379.9|1396.99|1379.89|1397|1379.9|1396.99|1379.89|2
1650353900000|2022-04-19 07:38:20|1397|1379.9|1396.97|1379.87|1397|1379.9|1396.9|1379.8|4
1650353940000|2022-04-19 07:39:00|1397.04|1379.94|1397.07|1379.97|1397.14|1380.04|1397.04|1379.94|3
1650353980000|2022-04-19 07:39:40|1396.99|1379.89|1396.08|1378.98|1397.01|1379.91|1396.07|1378.97|12
1650353990000|2022-04-19 07:39:50|1395.98|1378.88|1396.14|1379.04|1396.14|1379.04|1395.98|1378.88|6
1650354000000|2022-04-19 07:40:00|1396.19|1379.09|1396.19|1379.09|1396.19|1379.09|1396.14|1379.04|9
1650354010000|2022-04-19 07:40:10|1396.14|1379.04|1396.13|1379.03|1396.19|1379.09|1396.13|1379.03|3
1650354020000|2022-04-19 07:40:20|1396.08|1378.98|1396.08|1378.98|1396.08|1378.98|1396.08|1378.98|1
1650354040000|2022-04-19 07:40:40|1396.16|1379.06|1396.08|1378.98|1396.16|1379.06|1396.08|1378.98|6
1650354060000|2022-04-19 07:41:00|1396.1|1379|1396.05|1378.95|1396.11|1379.01|1396.05|1378.95|4
1650354070000|2022-04-19 07:41:10|1396.07|1378.97|1395.88|1378.78|1396.07|1378.97|1395.88|1378.78|9
1650354080000|2022-04-19 07:41:20|1395.93|1378.83|1395.88|1378.78|1395.96|1378.86|1395.88|1378.78|8
1650354090000|2022-04-19 07:41:30|1395.91|1378.81|1396.07|1378.97|1396.07|1378.97|1395.91|1378.81|2
1650354100000|2022-04-19 07:41:40|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1
1650354110000|2022-04-19 07:41:50|1395.91|1378.81|1395.92|1378.82|1395.94|1378.84|1395.91|1378.81|3
1650354120000|2022-04-19 07:42:00|1395.95|1378.85|1395.95|1378.85|1395.95|1378.85|1395.95|1378.85|1
1650354130000|2022-04-19 07:42:10|1395.91|1378.81|1395.88|1378.78|1395.94|1378.84|1395.81|1378.71|10
1650354140000|2022-04-19 07:42:20|1395.87|1378.77|1395.87|1378.77|1395.87|1378.77|1395.87|1378.77|1
1650354150000|2022-04-19 07:42:30|1395.88|1378.78|1395.88|1378.78|1395.88|1378.78|1395.88|1378.78|1
1650354160000|2022-04-19 07:42:40|1395.87|1378.77|1395.88|1378.78|1395.88|1378.78|1395.87|1378.77|2
1650354180000|2022-04-19 07:43:00|1395.91|1378.81|1395.91|1378.81|1395.91|1378.81|1395.91|1378.81|1
1650354230000|2022-04-19 07:43:50|1395.92|1378.82|1395.91|1378.81|1396|1378.9|1395.91|1378.81|4
1650354240000|2022-04-19 07:44:00|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1395.92|1378.82|1
1650354250000|2022-04-19 07:44:10|1395.83|1378.73|1395.91|1378.81|1395.91|1378.81|1395.83|1378.73|2
1650354260000|2022-04-19 07:44:20|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1
1650354300000|2022-04-19 07:45:00|1395.92|1378.82|1395.9|1378.8|1395.92|1378.82|1395.9|1378.8|4
1650354310000|2022-04-19 07:45:10|1395.99|1378.89|1395.89|1378.79|1395.99|1378.89|1395.78|1378.68|7
1650354320000|2022-04-19 07:45:20|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1
1650354330000|2022-04-19 07:45:30|1395.92|1378.82|1395.89|1378.79|1395.92|1378.82|1395.89|1378.79|2
1650354340000|2022-04-19 07:45:40|1395.92|1378.82|1395.89|1378.79|1395.92|1378.82|1395.89|1378.79|2
1650354350000|2022-04-19 07:45:50|1395.95|1378.85|1396.72|1379.62|1396.72|1379.62|1395.94|1378.84|13
1650354370000|2022-04-19 07:46:10|1396.74|1379.64|1397.03|1379.93|1397.03|1379.93|1396.74|1379.64|5
1650354400000|2022-04-19 07:46:40|1397.02|1379.92|1396.94|1379.84|1397.02|1379.92|1396.94|1379.84|2
1650354410000|2022-04-19 07:46:50|1397.02|1379.92|1397.01|1379.91|1397.02|1379.92|1397.01|1379.91|2
1650354420000|2022-04-19 07:47:00|1397.04|1379.94|1397.01|1379.91|1397.07|1379.97|1397.01|1379.91|4
1650354430000|2022-04-19 07:47:10|1397.02|1379.92|1397.06|1379.96|1397.06|1379.96|1397.02|1379.92|3
1650354450000|2022-04-19 07:47:30|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1397.02|1379.92|3
1650354460000|2022-04-19 07:47:40|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1
1650354480000|2022-04-19 07:48:00|1397.02|1379.92|1397.02|1379.92|1397.04|1379.94|1397.02|1379.92|3
1650354500000|2022-04-19 07:48:20|1397.03|1379.93|1397.08|1379.98|1397.08|1379.98|1397.03|1379.93|2
1650354510000|2022-04-19 07:48:30|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1397.03|1379.93|1
1650354520000|2022-04-19 07:48:40|1397.02|1379.92|1397.02|1379.92|1397.02|1379.92|1396.99|1379.89|3
1650354540000|2022-04-19 07:49:00|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1397.08|1379.98|1
1650354550000|2022-04-19 07:49:10|1397.14|1380.04|1397.07|1379.97|1397.14|1380.04|1397.07|1379.97|2
1650354560000|2022-04-19 07:49:20|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1
1650354570000|2022-04-19 07:49:30|1397.01|1379.91|1397.58|1380.48|1397.58|1380.48|1396.99|1379.89|12
1650354580000|2022-04-19 07:49:40|1397.6|1380.5|1397.58|1380.48|1397.61|1380.51|1397.58|1380.48|3
1650354600000|2022-04-19 07:50:00|1397.89|1380.79|1398.69|1381.59|1398.69|1381.59|1397.89|1380.79|13
1650354610000|2022-04-19 07:50:10|1398.71|1381.61|1398.74|1381.64|1398.83|1381.73|1398.65|1381.55|11
1650354620000|2022-04-19 07:50:20|1398.84|1381.74|1398.9|1381.8|1398.9|1381.8|1398.77|1381.67|4
1650354630000|2022-04-19 07:50:30|1398.77|1381.67|1398.91|1381.81|1398.95|1381.85|1398.67|1381.57|6
1650354640000|2022-04-19 07:50:40|1398.85|1381.75|1399|1381.9|1399|1381.9|1398.85|1381.75|5
1650354650000|2022-04-19 07:50:50|1399.02|1381.92|1398.95|1381.85|1399.02|1381.92|1398.95|1381.85|2
1650354660000|2022-04-19 07:51:00|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1398.98|1381.88|1
1650354670000|2022-04-19 07:51:10|1398.97|1381.87|1398.3|1381.2|1398.97|1381.87|1398.29|1381.19|16
1650354680000|2022-04-19 07:51:20|1398.29|1381.19|1398.27|1381.17|1398.31|1381.21|1398.26|1381.16|9
1650354690000|2022-04-19 07:51:30|1398.29|1381.19|1398.1|1381|1398.29|1381.19|1398.1|1381|9
1650354700000|2022-04-19 07:51:40|1398.09|1380.99|1398.09|1380.99|1398.13|1381.03|1398.09|1380.99|9
1650354710000|2022-04-19 07:51:50|1398.07|1380.97|1398.05|1380.95|1398.07|1380.97|1398.05|1380.95|5
1650354720000|2022-04-19 07:52:00|1398.04|1380.94|1398.06|1380.96|1398.07|1380.97|1398.03|1380.93|7
1650354730000|2022-04-19 07:52:10|1398.07|1380.97|1398.03|1380.93|1398.07|1380.97|1398.02|1380.92|5
1650354740000|2022-04-19 07:52:20|1398.02|1380.92|1397.71|1380.61|1398.02|1380.92|1397.71|1380.61|6
1650354750000|2022-04-19 07:52:30|1397.49|1380.39|1397.78|1380.68|1398.01|1380.91|1397.49|1380.39|16
1650354760000|2022-04-19 07:52:40|1397.77|1380.67|1397.52|1380.42|1397.87|1380.77|1397.52|1380.42|13
1650354770000|2022-04-19 07:52:50|1397.46|1380.36|1397.38|1380.28|1397.46|1380.36|1397.38|1380.28|3
1650354780000|2022-04-19 07:53:00|1397.49|1380.39|1397.42|1380.32|1397.49|1380.39|1397.42|1380.32|2
1650354800000|2022-04-19 07:53:20|1397.45|1380.35|1397.6|1380.5|1397.6|1380.5|1397.39|1380.29|5
1650354810000|2022-04-19 07:53:30|1397.38|1380.28|1397.38|1380.28|1397.38|1380.28|1397.38|1380.28|1
1650354820000|2022-04-19 07:53:40|1397.41|1380.31|1397.3|1380.2|1397.41|1380.31|1397.15|1380.05|4
1650354840000|2022-04-19 07:54:00|1397.32|1380.22|1397.28|1380.18|1397.32|1380.22|1397.28|1380.18|2
1650354850000|2022-04-19 07:54:10|1397.22|1380.12|1397.22|1380.12|1397.22|1380.12|1397.22|1380.12|1
1650354860000|2022-04-19 07:54:20|1397.27|1380.17|1397.32|1380.22|1397.32|1380.22|1397.22|1380.12|7
1650354870000|2022-04-19 07:54:30|1397.33|1380.23|1397.35|1380.25|1397.38|1380.28|1397.32|1380.22|7
1650354890000|2022-04-19 07:54:50|1397.3|1380.2|1397.3|1380.2|1397.3|1380.2|1397.3|1380.2|1
1650354900000|2022-04-19 07:55:00|1397.29|1380.19|1397.31|1380.21|1397.42|1380.32|1397.21|1380.11|15
1650354910000|2022-04-19 07:55:10|1397.28|1380.18|1397.27|1380.17|1397.32|1380.22|1397.27|1380.17|6
1650354920000|2022-04-19 07:55:20|1397.31|1380.21|1397.3|1380.2|1397.39|1380.29|1397.19|1380.09|9
1650354930000|2022-04-19 07:55:30|1397.31|1380.21|1397.33|1380.23|1397.39|1380.29|1397.27|1380.17|13
1650354940000|2022-04-19 07:55:40|1397.37|1380.27|1397.37|1380.27|1397.38|1380.28|1397.34|1380.24|8
1650354950000|2022-04-19 07:55:50|1397.38|1380.28|1397.37|1380.27|1397.38|1380.28|1397.33|1380.23|4
1650354960000|2022-04-19 07:56:00|1397.38|1380.28|1397.41|1380.31|1397.6|1380.5|1397.25|1380.15|13
1650354970000|2022-04-19 07:56:10|1397.45|1380.35|1397.28|1380.18|1397.45|1380.35|1397.25|1380.15|12
1650354980000|2022-04-19 07:56:20|1397.37|1380.27|1397.19|1380.09|1397.37|1380.27|1397.05|1379.95|9
1650354990000|2022-04-19 07:56:30|1397.05|1379.95|1397.37|1380.27|1397.38|1380.28|1397.05|1379.95|24
1650355000000|2022-04-19 07:56:40|1397.39|1380.29|1397.39|1380.29|1397.43|1380.33|1397.25|1380.15|16
1650355010000|2022-04-19 07:56:50|1397.26|1380.16|1397.44|1380.34|1397.44|1380.34|1397.26|1380.16|3
1650355020000|2022-04-19 07:57:00|1397.57|1380.47|1397.33|1380.23|1397.57|1380.47|1397.33|1380.23|7
1650355030000|2022-04-19 07:57:10|1397.49|1380.39|1397.3|1380.2|1397.49|1380.39|1397.22|1380.12|16
1650355040000|2022-04-19 07:57:20|1397.29|1380.19|1397.26|1380.16|1397.32|1380.22|1397.26|1380.16|6
1650355050000|2022-04-19 07:57:30|1397.27|1380.17|1397.25|1380.15|1397.27|1380.17|1397.25|1380.15|2
1650355060000|2022-04-19 07:57:40|1397.27|1380.17|1397.38|1380.28|1397.39|1380.29|1397.27|1380.17|16
1650355070000|2022-04-19 07:57:50|1397.33|1380.23|1397.97|1380.87|1397.98|1380.88|1397.23|1380.13|16
1650355080000|2022-04-19 07:58:00|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1
1650355090000|2022-04-19 07:58:10|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1
1650355100000|2022-04-19 07:58:20|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1398.01|1380.91|1
1650355110000|2022-04-19 07:58:30|1398|1380.9|1398.23|1381.13|1398.23|1381.13|1398|1380.9|6
1650355120000|2022-04-19 07:58:40|1398.22|1381.12|1398.72|1381.62|1398.73|1381.63|1398.22|1381.12|10
1650355130000|2022-04-19 07:58:50|1398.73|1381.63|1398.73|1381.63|1398.73|1381.63|1398.73|1381.63|1
1650355140000|2022-04-19 07:59:00|1398.83|1381.73|1398.86|1381.76|1398.86|1381.76|1398.83|1381.73|3
1650355150000|2022-04-19 07:59:10|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1
1650355170000|2022-04-19 07:59:30|1398.87|1381.77|1398.97|1381.87|1398.97|1381.87|1398.83|1381.73|3
1650355180000|2022-04-19 07:59:40|1399|1381.9|1398.15|1381.05|1399|1381.9|1398.11|1381.01|17
1650355190000|2022-04-19 07:59:50|1398.13|1381.03|1398.16|1381.06|1398.18|1381.08|1398.11|1381.01|14
1650355200000|2022-04-19 08:00:00|1398.15|1381.05|1398.31|1381.21|1398.32|1381.22|1398.13|1381.03|16
1650355210000|2022-04-19 08:00:10|1398.3|1381.2|1398.4|1381.3|1398.4|1381.3|1398.28|1381.18|18
1650355220000|2022-04-19 08:00:20|1398.37|1381.27|1397.75|1380.65|1398.46|1381.36|1397.21|1380.11|18
1650355230000|2022-04-19 08:00:30|1397.56|1380.46|1397.24|1380.14|1397.61|1380.51|1397.21|1380.11|14
1650355240000|2022-04-19 08:00:40|1397.25|1380.15|1397.87|1380.77|1397.87|1380.77|1397.21|1380.11|19
1650355250000|2022-04-19 08:00:50|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1
1650355260000|2022-04-19 08:01:00|1397.98|1380.88|1397.98|1380.88|1397.98|1380.88|1397.98|1380.88|1
1650355270000|2022-04-19 08:01:10|1397.99|1380.89|1398.07|1380.97|1398.07|1380.97|1397.99|1380.89|7
1650355280000|2022-04-19 08:01:20|1398.11|1381.01|1398.19|1381.09|1398.32|1381.22|1398.1|1381|11
1650355290000|2022-04-19 08:01:30|1398.22|1381.12|1398.58|1381.48|1398.67|1381.57|1398.04|1380.94|11
1650355300000|2022-04-19 08:01:40|1398.6|1381.5|1399.35|1382.25|1399.65|1382.55|1398.6|1381.5|10
1650355320000|2022-04-19 08:02:00|1399.68|1382.58|1399.43|1382.33|1399.68|1382.58|1399.43|1382.33|5
1650355340000|2022-04-19 08:02:20|1399.47|1382.37|1399.47|1382.37|1399.47|1382.37|1399.47|1382.37|1
1650355350000|2022-04-19 08:02:30|1399.48|1382.38|1399.55|1382.45|1399.55|1382.45|1399.48|1382.38|5
1650355360000|2022-04-19 08:02:40|1399.57|1382.47|1399.46|1382.36|1399.6|1382.5|1399.46|1382.36|5
1650355380000|2022-04-19 08:03:00|1399.41|1382.31|1399.41|1382.31|1399.41|1382.31|1399.41|1382.31|1
1650355390000|2022-04-19 08:03:10|1399.46|1382.36|1399.46|1382.36|1399.46|1382.36|1399.46|1382.36|1
1650355410000|2022-04-19 08:03:30|1399.47|1382.37|1399.57|1382.47|1399.57|1382.47|1399.46|1382.36|3
1650355420000|2022-04-19 08:03:40|1399.74|1382.64|1399.74|1382.64|1399.74|1382.64|1399.74|1382.64|1
1650355430000|2022-04-19 08:03:50|1399.75|1382.65|1399.67|1382.57|1399.75|1382.65|1399.67|1382.57|2
1650355440000|2022-04-19 08:04:00|1399.49|1382.39|1399.18|1382.08|1399.72|1382.62|1399.16|1382.06|15
1650355450000|2022-04-19 08:04:10|1399.17|1382.07|1399.08|1381.98|1399.2|1382.1|1399.07|1381.97|10
1650355460000|2022-04-19 08:04:20|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1399.11|1382.01|1
1650355470000|2022-04-19 08:04:30|1399.1|1382|1399.11|1382.01|1399.18|1382.08|1399.1|1382|5
1650355480000|2022-04-19 08:04:40|1399.06|1381.96|1399.1|1382|1399.1|1382|1399.06|1381.96|4
1650355490000|2022-04-19 08:04:50|1399.11|1382.01|1399.09|1381.99|1399.11|1382.01|1399.09|1381.99|2
1650355500000|2022-04-19 08:05:00|1399.12|1382.02|1399.19|1382.09|1399.19|1382.09|1399.12|1382.02|3
1650355510000|2022-04-19 08:05:10|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650355530000|2022-04-19 08:05:30|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1399.22|1382.12|1
1650355540000|2022-04-19 08:05:40|1399.11|1382.01|1399.1|1382|1399.11|1382.01|1399.08|1381.98|3
1650355550000|2022-04-19 08:05:50|1399.08|1381.98|1398.96|1381.86|1399.08|1381.98|1398.96|1381.86|4
1650355560000|2022-04-19 08:06:00|1398.88|1381.78|1399.13|1382.03|1399.17|1382.07|1398.88|1381.78|16
1650355570000|2022-04-19 08:06:10|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1650355580000|2022-04-19 08:06:20|1399.1|1382|1398.46|1381.36|1399.13|1382.03|1398.46|1381.36|14
1650355590000|2022-04-19 08:06:30|1398.35|1381.25|1398.12|1381.02|1398.37|1381.27|1398.12|1381.02|14
1650355600000|2022-04-19 08:06:40|1398.15|1381.05|1398.14|1381.04|1398.15|1381.05|1398.14|1381.04|2
1650355610000|2022-04-19 08:06:50|1398.13|1381.03|1398.15|1381.05|1398.18|1381.08|1398.11|1381.01|11
1650355620000|2022-04-19 08:07:00|1398.19|1381.09|1398.23|1381.13|1398.23|1381.13|1398.15|1381.05|8
1650355630000|2022-04-19 08:07:10|1398.18|1381.08|1398.19|1381.09|1398.2|1381.1|1398.16|1381.06|8
1650355640000|2022-04-19 08:07:20|1398.2|1381.1|1398.21|1381.11|1398.21|1381.11|1398.19|1381.09|6
1650355650000|2022-04-19 08:07:30|1398.49|1381.39|1398.86|1381.76|1398.86|1381.76|1398.49|1381.39|7
1650355660000|2022-04-19 08:07:40|1398.81|1381.71|1398.97|1381.87|1398.99|1381.89|1398.81|1381.71|9
1650355670000|2022-04-19 08:07:50|1399.02|1381.92|1399.3|1382.2|1399.35|1382.25|1398.93|1381.83|18
1650355680000|2022-04-19 08:08:00|1399.29|1382.19|1399.1|1382|1399.29|1382.19|1399.04|1381.94|7
1650355690000|2022-04-19 08:08:10|1399.08|1381.98|1399.07|1381.97|1399.08|1381.98|1399.07|1381.97|2
1650355700000|2022-04-19 08:08:20|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650355710000|2022-04-19 08:08:30|1399.01|1381.91|1399.02|1381.92|1399.02|1381.92|1399.01|1381.91|2
1650355720000|2022-04-19 08:08:40|1399|1381.9|1399.24|1382.14|1399.3|1382.2|1399|1381.9|14
1650355730000|2022-04-19 08:08:50|1399.23|1382.13|1399.29|1382.19|1399.34|1382.24|1399.18|1382.08|12
1650355740000|2022-04-19 08:09:00|1399.27|1382.17|1399.1|1382|1399.37|1382.27|1399.1|1382|6
1650355750000|2022-04-19 08:09:10|1399.17|1382.07|1399.16|1382.06|1399.17|1382.07|1399.16|1382.06|2
1650355760000|2022-04-19 08:09:20|1399.17|1382.07|1399.16|1382.06|1399.17|1382.07|1399.13|1382.03|16
1650355770000|2022-04-19 08:09:30|1399.17|1382.07|1399.2|1382.1|1399.26|1382.16|1399.16|1382.06|6
1650355780000|2022-04-19 08:09:40|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1
1650355800000|2022-04-19 08:10:00|1399.06|1381.96|1399.07|1381.97|1399.42|1382.32|1399.06|1381.96|5
1650355810000|2022-04-19 08:10:10|1399.1|1382|1399.18|1382.08|1399.19|1382.09|1399.09|1381.99|5
1650355820000|2022-04-19 08:10:20|1399.22|1382.12|1399.17|1382.07|1399.22|1382.12|1399.17|1382.07|2
1650355830000|2022-04-19 08:10:30|1399.1|1382|1399.1|1382|1399.1|1382|1399.1|1382|1
1650355850000|2022-04-19 08:10:50|1399.15|1382.05|1399.1|1382|1399.41|1382.31|1399.07|1381.97|4
1650355860000|2022-04-19 08:11:00|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650355880000|2022-04-19 08:11:20|1399.23|1382.13|1400.6|1383.5|1400.6|1383.5|1399.23|1382.13|25
1650355890000|2022-04-19 08:11:30|1400.58|1383.48|1400.72|1383.62|1400.8|1383.7|1400.42|1383.32|11
1650355910000|2022-04-19 08:11:50|1400.73|1383.63|1401.01|1383.91|1401.01|1383.91|1400.73|1383.63|2
1650355920000|2022-04-19 08:12:00|1400.84|1383.74|1400.97|1383.87|1401.08|1383.98|1400.84|1383.74|13
1650355930000|2022-04-19 08:12:10|1400.98|1383.88|1400.98|1383.88|1400.98|1383.88|1400.98|1383.88|1
1650355950000|2022-04-19 08:12:30|1400.97|1383.87|1400.98|1383.88|1400.98|1383.88|1400.97|1383.87|2
1650355960000|2022-04-19 08:12:40|1400.97|1383.87|1400.97|1383.87|1400.97|1383.87|1400.97|1383.87|1
1650355980000|2022-04-19 08:13:00|1401.01|1383.91|1401.45|1384.35|1401.64|1384.54|1400.98|1383.88|14
1650356000000|2022-04-19 08:13:20|1401.46|1384.36|1401.5|1384.4|1401.5|1384.4|1401.46|1384.36|3
1650356010000|2022-04-19 08:13:30|1401.66|1384.56|1401.93|1384.83|1401.95|1384.85|1401.66|1384.56|8
1650356020000|2022-04-19 08:13:40|1401.86|1384.76|1402.13|1385.03|1402.13|1385.03|1401.86|1384.76|2
1650356030000|2022-04-19 08:13:50|1402.16|1385.06|1402.2|1385.1|1402.2|1385.1|1402.16|1385.06|2
1650356040000|2022-04-19 08:14:00|1402.14|1385.04|1402.1|1385|1402.24|1385.14|1402.1|1385|4
1650356060000|2022-04-19 08:14:20|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1402.08|1384.98|1
1650356070000|2022-04-19 08:14:30|1402.05|1384.95|1402.04|1384.94|1402.05|1384.95|1401.94|1384.84|7
1650356090000|2022-04-19 08:14:50|1401.91|1384.81|1401.78|1384.68|1401.91|1384.81|1401.78|1384.68|7
1650356100000|2022-04-19 08:15:00|1401.77|1384.67|1401.73|1384.63|1401.8|1384.7|1401.43|1384.33|17
1650356130000|2022-04-19 08:15:30|1401.79|1384.69|1401.79|1384.69|1401.79|1384.69|1401.79|1384.69|1
1650356160000|2022-04-19 08:16:00|1401.86|1384.76|1402|1384.9|1402|1384.9|1401.86|1384.76|5
1650356170000|2022-04-19 08:16:10|1401.99|1384.89|1401.94|1384.84|1402|1384.9|1401.94|1384.84|6
1650356180000|2022-04-19 08:16:20|1401.93|1384.83|1401.93|1384.83|1401.96|1384.86|1401.93|1384.83|8
1650356190000|2022-04-19 08:16:30|1401.91|1384.81|1401.91|1384.81|1401.91|1384.81|1401.91|1384.81|1
1650356210000|2022-04-19 08:16:50|1401.88|1384.78|1401.82|1384.72|1401.92|1384.82|1401.82|1384.72|3
1650356220000|2022-04-19 08:17:00|1401.86|1384.76|1401.82|1384.72|1401.91|1384.81|1401.82|1384.72|4
1650356240000|2022-04-19 08:17:20|1401.86|1384.76|1401.94|1384.84|1401.94|1384.84|1401.86|1384.76|3
1650356250000|2022-04-19 08:17:30|1401.96|1384.86|1401.95|1384.85|1401.96|1384.86|1401.95|1384.85|4
1650356260000|2022-04-19 08:17:40|1401.96|1384.86|1401.88|1384.78|1401.96|1384.86|1401.87|1384.77|8
1650356270000|2022-04-19 08:17:50|1401.97|1384.87|1401.95|1384.85|1401.97|1384.87|1401.87|1384.77|5
1650356280000|2022-04-19 08:18:00|1401.92|1384.82|1401.92|1384.82|1401.93|1384.83|1401.78|1384.68|6
1650356290000|2022-04-19 08:18:10|1401.91|1384.81|1401.84|1384.74|1401.93|1384.83|1401.84|1384.74|4
1650356300000|2022-04-19 08:18:20|1401.93|1384.83|1401.91|1384.81|1401.93|1384.83|1401.91|1384.81|3
1650356310000|2022-04-19 08:18:30|1401.93|1384.83|1401.92|1384.82|1401.93|1384.83|1401.91|1384.81|5
1650356320000|2022-04-19 08:18:40|1401.93|1384.83|1401.94|1384.84|1401.94|1384.84|1401.92|1384.82|3
1650356330000|2022-04-19 08:18:50|1401.99|1384.89|1402|1384.9|1402.05|1384.95|1401.98|1384.88|10
1650356340000|2022-04-19 08:19:00|1402.21|1385.11|1402.06|1384.96|1402.21|1385.11|1402.06|1384.96|3
1650356350000|2022-04-19 08:19:10|1402.04|1384.94|1401.27|1384.17|1402.06|1384.96|1401.27|1384.17|15
1650356360000|2022-04-19 08:19:20|1401.26|1384.16|1401.17|1384.07|1401.26|1384.16|1401.16|1384.06|14
1650356370000|2022-04-19 08:19:30|1401.16|1384.06|1401.1|1384|1401.17|1384.07|1401.1|1384|15
1650356380000|2022-04-19 08:19:40|1401.13|1384.03|1401.09|1383.99|1401.13|1384.03|1401.09|1383.99|5
1650356390000|2022-04-19 08:19:50|1401.08|1383.98|1400.26|1383.16|1401.09|1383.99|1400.26|1383.16|17
1650356400000|2022-04-19 08:20:00|1400.23|1383.13|1399.22|1382.12|1400.23|1383.13|1399.21|1382.11|18
1650356410000|2022-04-19 08:20:10|1399.21|1382.11|1399.04|1381.94|1399.23|1382.13|1399.03|1381.93|15
1650356420000|2022-04-19 08:20:20|1399.05|1381.95|1399.04|1381.94|1399.05|1381.95|1399.03|1381.93|6
1650356430000|2022-04-19 08:20:30|1399.03|1381.93|1399.04|1381.94|1399.05|1381.95|1399.03|1381.93|10
1650356440000|2022-04-19 08:20:40|1399.03|1381.93|1399.05|1381.95|1399.05|1381.95|1399.02|1381.92|17
1650356450000|2022-04-19 08:20:50|1399.04|1381.94|1399.04|1381.94|1399.05|1381.95|1399.03|1381.93|8
1650356460000|2022-04-19 08:21:00|1399.11|1382.01|1398.9|1381.8|1399.14|1382.04|1398.9|1381.8|11
1650356470000|2022-04-19 08:21:10|1398.89|1381.79|1398.78|1381.68|1399.02|1381.92|1398.18|1381.08|16
1650356480000|2022-04-19 08:21:20|1398.94|1381.84|1398.9|1381.8|1398.94|1381.84|1398.78|1381.68|6
1650356490000|2022-04-19 08:21:30|1398.97|1381.87|1398.92|1381.82|1399|1381.9|1398.87|1381.77|9
1650356500000|2022-04-19 08:21:40|1398.87|1381.77|1399.02|1381.92|1399.02|1381.92|1398.87|1381.77|5
1650356510000|2022-04-19 08:21:50|1398.99|1381.89|1398.29|1381.19|1398.99|1381.89|1398.29|1381.19|13
1650356520000|2022-04-19 08:22:00|1398.27|1381.17|1398.22|1381.12|1398.28|1381.18|1398.07|1380.97|19
1650356530000|2022-04-19 08:22:10|1398.34|1381.24|1398.14|1381.04|1398.34|1381.24|1398.14|1381.04|4
1650356540000|2022-04-19 08:22:20|1398.15|1381.05|1398.92|1381.82|1398.93|1381.83|1398.12|1381.02|14
1650356550000|2022-04-19 08:22:30|1398.9|1381.8|1398.9|1381.8|1398.92|1381.82|1398.9|1381.8|5
1650356560000|2022-04-19 08:22:40|1398.95|1381.85|1398.86|1381.76|1398.95|1381.85|1398.77|1381.67|6
1650356570000|2022-04-19 08:22:50|1398.88|1381.78|1398.59|1381.49|1398.88|1381.78|1398.55|1381.45|14
1650356580000|2022-04-19 08:23:00|1398.57|1381.47|1398.57|1381.47|1398.65|1381.55|1398.48|1381.38|12
1650356590000|2022-04-19 08:23:10|1398.59|1381.49|1398.89|1381.79|1398.89|1381.79|1398.59|1381.49|7
1650356600000|2022-04-19 08:23:20|1398.91|1381.81|1400.09|1382.99|1400.19|1383.09|1398.91|1381.81|18
1650356620000|2022-04-19 08:23:40|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1
1650356640000|2022-04-19 08:24:00|1400.1|1383|1400.1|1383|1400.1|1383|1400.1|1383|1
1650356650000|2022-04-19 08:24:10|1400.12|1383.02|1400.1|1383|1400.12|1383.02|1400.06|1382.96|12
1650356660000|2022-04-19 08:24:20|1400.11|1383.01|1400.05|1382.95|1400.11|1383.01|1400.05|1382.95|2
1650356670000|2022-04-19 08:24:30|1400.1|1383|1400.1|1383|1400.1|1383|1400.1|1383|1
1650356680000|2022-04-19 08:24:40|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1400.11|1383.01|1
1650356690000|2022-04-19 08:24:50|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1400.09|1382.99|1
1650356700000|2022-04-19 08:25:00|1399.95|1382.85|1399.29|1382.19|1399.95|1382.85|1399.24|1382.14|16
1650356710000|2022-04-19 08:25:10|1399.28|1382.18|1399.27|1382.17|1399.29|1382.19|1399.26|1382.16|5
1650356720000|2022-04-19 08:25:20|1399.26|1382.16|1399.26|1382.16|1399.29|1382.19|1399.25|1382.15|8
1650356730000|2022-04-19 08:25:30|1399.25|1382.15|1399.03|1381.93|1399.36|1382.26|1399.03|1381.93|13
1650356740000|2022-04-19 08:25:40|1399.1|1382|1399.03|1381.93|1399.12|1382.02|1399.03|1381.93|3
1650356790000|2022-04-19 08:26:30|1399.05|1381.95|1399.52|1382.42|1399.52|1382.42|1399.05|1381.95|3
1650356800000|2022-04-19 08:26:40|1399.55|1382.45|1399.96|1382.86|1399.97|1382.87|1399.55|1382.45|5
1650356810000|2022-04-19 08:26:50|1400.1|1383|1400.36|1383.26|1400.36|1383.26|1400.01|1382.91|9
1650356820000|2022-04-19 08:27:00|1400.41|1383.31|1400.54|1383.44|1400.55|1383.45|1400.41|1383.31|4
1650356830000|2022-04-19 08:27:10|1400.79|1383.69|1400.52|1383.42|1400.79|1383.69|1400.52|1383.42|2
1650356840000|2022-04-19 08:27:20|1400.61|1383.51|1400.64|1383.54|1400.67|1383.57|1400.27|1383.17|19
1650356860000|2022-04-19 08:27:40|1400.66|1383.56|1400.39|1383.29|1400.75|1383.65|1400.39|1383.29|14
1650356870000|2022-04-19 08:27:50|1400.35|1383.25|1400.37|1383.27|1400.39|1383.29|1400.35|1383.25|8
1650356880000|2022-04-19 08:28:00|1400.18|1383.08|1400.1|1383|1400.18|1383.08|1400.08|1382.98|12
1650356890000|2022-04-19 08:28:10|1400.11|1383.01|1399.2|1382.1|1400.14|1383.04|1399.2|1382.1|23
1650356900000|2022-04-19 08:28:20|1399.19|1382.09|1399.11|1382.01|1399.24|1382.14|1399.11|1382.01|6
1650356910000|2022-04-19 08:28:30|1399.16|1382.06|1399.21|1382.11|1399.22|1382.12|1399.11|1382.01|10
1650356920000|2022-04-19 08:28:40|1399.22|1382.12|1399.16|1382.06|1399.22|1382.12|1399.16|1382.06|8
1650356930000|2022-04-19 08:28:50|1399.15|1382.05|1399.26|1382.16|1399.28|1382.18|1399.15|1382.05|9
1650356940000|2022-04-19 08:29:00|1399.24|1382.14|1399.13|1382.03|1399.24|1382.14|1399.13|1382.03|8
1650356950000|2022-04-19 08:29:10|1399.15|1382.05|1399.2|1382.1|1399.23|1382.13|1399.12|1382.02|15
1650356960000|2022-04-19 08:29:20|1399.17|1382.07|1399.13|1382.03|1399.18|1382.08|1399.11|1382.01|15
1650356970000|2022-04-19 08:29:30|1399.11|1382.01|1399.09|1381.99|1399.13|1382.03|1399.08|1381.98|11
1650356980000|2022-04-19 08:29:40|1399.12|1382.02|1399.09|1381.99|1399.12|1382.02|1399.07|1381.97|8
1650356990000|2022-04-19 08:29:50|1399.11|1382.01|1399.09|1381.99|1399.12|1382.02|1399.09|1381.99|6
1650357000000|2022-04-19 08:30:00|1399.43|1382.33|1399.07|1381.97|1399.43|1382.33|1399.05|1381.95|6
1650357010000|2022-04-19 08:30:10|1399.06|1381.96|1399.79|1382.69|1399.79|1382.69|1399.06|1381.96|15
1650357020000|2022-04-19 08:30:20|1399.9|1382.8|1399.96|1382.86|1400|1382.9|1399.9|1382.8|6
1650357030000|2022-04-19 08:30:30|1399.94|1382.84|1400.05|1382.95|1400.05|1382.95|1399.88|1382.78|10
1650357040000|2022-04-19 08:30:40|1400.11|1383.01|1400.11|1383.01|1400.18|1383.08|1400.1|1383|6
1650357050000|2022-04-19 08:30:50|1400.1|1383|1400.18|1383.08|1400.18|1383.08|1400.1|1383|7
1650357060000|2022-04-19 08:31:00|1400.19|1383.09|1400.14|1383.04|1400.23|1383.13|1400.13|1383.03|6
1650357070000|2022-04-19 08:31:10|1400.15|1383.05|1400.18|1383.08|1400.42|1383.32|1400.13|1383.03|16
1650357080000|2022-04-19 08:31:20|1400.16|1383.06|1400.66|1383.56|1400.66|1383.56|1400.11|1383.01|9
1650357090000|2022-04-19 08:31:30|1400.73|1383.63|1400.77|1383.67|1400.8|1383.7|1400.73|1383.63|6
1650357100000|2022-04-19 08:31:40|1400.69|1383.59|1400.79|1383.69|1400.79|1383.69|1400.69|1383.59|2
1650357110000|2022-04-19 08:31:50|1400.81|1383.71|1401.09|1383.99|1401.24|1384.14|1400.81|1383.71|11
1650357120000|2022-04-19 08:32:00|1401.14|1384.04|1401.27|1384.17|1401.51|1384.41|1401.14|1384.04|9
1650357130000|2022-04-19 08:32:10|1401.1|1384|1401.34|1384.24|1401.36|1384.26|1401.1|1384|10
1650357140000|2022-04-19 08:32:20|1401.39|1384.29|1401.6|1384.5|1401.66|1384.56|1401.39|1384.29|4
1650357150000|2022-04-19 08:32:30|1401.56|1384.46|1401.53|1384.43|1401.56|1384.46|1401.53|1384.43|2
1650357170000|2022-04-19 08:32:50|1401.54|1384.44|1401.69|1384.59|1401.69|1384.59|1401.51|1384.41|5
1650357180000|2022-04-19 08:33:00|1401.68|1384.58|1401.09|1383.99|1401.68|1384.58|1401.09|1383.99|10
1650357190000|2022-04-19 08:33:10|1401.19|1384.09|1401.18|1384.08|1401.21|1384.11|1401.1|1384|8
1650357200000|2022-04-19 08:33:20|1401.14|1384.04|1401.17|1384.07|1401.17|1384.07|1401.14|1384.04|3
1650357210000|2022-04-19 08:33:30|1401.15|1384.05|1401.8|1384.7|1401.8|1384.7|1401.09|1383.99|10
1650357220000|2022-04-19 08:33:40|1401.78|1384.68|1401.53|1384.43|1401.78|1384.68|1401.47|1384.37|9
1650357230000|2022-04-19 08:33:50|1401.5|1384.4|1401.89|1384.79|1401.89|1384.79|1401.5|1384.4|2
1650357240000|2022-04-19 08:34:00|1401.84|1384.74|1401.63|1384.53|1401.96|1384.86|1401.56|1384.46|9
1650357250000|2022-04-19 08:34:10|1401.61|1384.51|1401.39|1384.29|1401.61|1384.51|1401.38|1384.28|6
1650357260000|2022-04-19 08:34:20|1401.46|1384.36|1401.22|1384.12|1401.58|1384.48|1401.18|1384.08|7
1650357280000|2022-04-19 08:34:40|1401.48|1384.38|1401.26|1384.16|1401.48|1384.38|1401.26|1384.16|5
1650357290000|2022-04-19 08:34:50|1401.25|1384.15|1401.16|1384.06|1401.25|1384.15|1401.11|1384.01|10
1650357300000|2022-04-19 08:35:00|1401.14|1384.04|1401.05|1383.95|1401.16|1384.06|1401.04|1383.94|10
1650357310000|2022-04-19 08:35:10|1401.06|1383.96|1401.09|1383.99|1401.09|1383.99|1401.05|1383.95|10
1650357320000|2022-04-19 08:35:20|1401.08|1383.98|1401.09|1383.99|1401.1|1384|1401.08|1383.98|3
1650357330000|2022-04-19 08:35:30|1401.08|1383.98|1401.08|1383.98|1401.1|1384|1401.06|1383.96|11
1650357340000|2022-04-19 08:35:40|1401.1|1384|1401.23|1384.13|1401.23|1384.13|1401.1|1384|9
1650357350000|2022-04-19 08:35:50|1401.31|1384.21|1401.35|1384.25|1401.36|1384.26|1401.31|1384.21|11
1650357360000|2022-04-19 08:36:00|1401.3|1384.2|1401.24|1384.14|1401.3|1384.2|1401.24|1384.14|3
1650357370000|2022-04-19 08:36:10|1401.33|1384.23|1401.31|1384.21|1401.33|1384.23|1401.31|1384.21|3
1650357380000|2022-04-19 08:36:20|1401.35|1384.25|1401.37|1384.27|1401.45|1384.35|1401.35|1384.25|3
1650357400000|2022-04-19 08:36:40|1401.29|1384.19|1401.27|1384.17|1401.29|1384.19|1401.27|1384.17|2
1650357420000|2022-04-19 08:37:00|1401.26|1384.16|1401.1|1384|1401.31|1384.21|1401.1|1384|12
1650357430000|2022-04-19 08:37:10|1401.09|1383.99|1401.05|1383.95|1401.09|1383.99|1401.05|1383.95|9
1650357440000|2022-04-19 08:37:20|1401|1383.9|1401.2|1384.1|1401.2|1384.1|1401|1383.9|13
1650357450000|2022-04-19 08:37:30|1401.21|1384.11|1401.19|1384.09|1401.21|1384.11|1401.19|1384.09|3
1650357460000|2022-04-19 08:37:40|1401.2|1384.1|1401.2|1384.1|1401.21|1384.11|1401.2|1384.1|3
1650357470000|2022-04-19 08:37:50|1401.21|1384.11|1401.29|1384.19|1401.29|1384.19|1401.2|1384.1|3
1650357480000|2022-04-19 08:38:00|1401.3|1384.2|1401.62|1384.52|1401.62|1384.52|1401.3|1384.2|7
1650357490000|2022-04-19 08:38:10|1401.59|1384.49|1401.62|1384.52|1401.62|1384.52|1401.59|1384.49|2
1650357500000|2022-04-19 08:38:20|1401.84|1384.74|1401.84|1384.74|1401.84|1384.74|1401.84|1384.74|1
1650357510000|2022-04-19 08:38:30|1401.78|1384.68|1401.84|1384.74|1401.84|1384.74|1401.78|1384.68|4
1650357520000|2022-04-19 08:38:40|1401.82|1384.72|1401.85|1384.75|1401.85|1384.75|1401.8|1384.7|4
1650357540000|2022-04-19 08:39:00|1401.91|1384.81|1401.91|1384.81|1401.91|1384.81|1401.91|1384.81|1
1650357550000|2022-04-19 08:39:10|1401.93|1384.83|1401.92|1384.82|1401.93|1384.83|1401.91|1384.81|3
1650357560000|2022-04-19 08:39:20|1401.86|1384.76|1401.29|1384.19|1401.91|1384.81|1401.29|1384.19|9
1650357570000|2022-04-19 08:39:30|1401.19|1384.09|1401.33|1384.23|1401.33|1384.23|1401.13|1384.03|16
1650357580000|2022-04-19 08:39:40|1401.3|1384.2|1401.25|1384.15|1401.3|1384.2|1401.17|1384.07|8
1650357590000|2022-04-19 08:39:50|1401.22|1384.12|1401.11|1384.01|1401.26|1384.16|1401.11|1384.01|9
1650357600000|2022-04-19 08:40:00|1401.07|1383.97|1401.12|1384.02|1401.12|1384.02|1401.07|1383.97|13
1650357610000|2022-04-19 08:40:10|1401.11|1384.01|1401.1|1384|1401.11|1384.01|1401.1|1384|4
1650357620000|2022-04-19 08:40:20|1401.09|1383.99|1400.5|1383.4|1401.09|1383.99|1400.46|1383.36|14
1650357630000|2022-04-19 08:40:30|1400.49|1383.39|1400.48|1383.38|1400.5|1383.4|1400.39|1383.29|9
1650357640000|2022-04-19 08:40:40|1400.49|1383.39|1400.36|1383.26|1400.49|1383.39|1400.36|1383.26|14
1650357650000|2022-04-19 08:40:50|1400.34|1383.24|1400.28|1383.18|1400.35|1383.25|1400.28|1383.18|8
1650357660000|2022-04-19 08:41:00|1400.27|1383.17|1400.09|1382.99|1400.3|1383.2|1400.05|1382.95|12
1650357670000|2022-04-19 08:41:10|1399.96|1382.86|1399.56|1382.46|1399.96|1382.86|1399.52|1382.42|23
1650357680000|2022-04-19 08:41:20|1399.61|1382.51|1399.22|1382.12|1399.61|1382.51|1399.22|1382.12|6
1650357690000|2022-04-19 08:41:30|1399.24|1382.14|1399.34|1382.24|1399.34|1382.24|1399.22|1382.12|7
1650357700000|2022-04-19 08:41:40|1399.33|1382.23|1399.3|1382.2|1399.33|1382.23|1399.3|1382.2|9
1650357710000|2022-04-19 08:41:50|1399.31|1382.21|1399.35|1382.25|1399.45|1382.35|1399.31|1382.21|17
1650357720000|2022-04-19 08:42:00|1399.34|1382.24|1399.44|1382.34|1399.44|1382.34|1399.31|1382.21|4
1650357730000|2022-04-19 08:42:10|1399.45|1382.35|1400|1382.9|1400.06|1382.96|1399.35|1382.25|9
1650357740000|2022-04-19 08:42:20|1400.16|1383.06|1400.15|1383.05|1400.16|1383.06|1400.15|1383.05|2
1650357750000|2022-04-19 08:42:30|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1400.17|1383.07|1
1650357760000|2022-04-19 08:42:40|1400.16|1383.06|1400.12|1383.02|1400.16|1383.06|1400.12|1383.02|4
1650357770000|2022-04-19 08:42:50|1400.13|1383.03|1400.12|1383.02|1400.13|1383.03|1400.12|1383.02|4
1650357780000|2022-04-19 08:43:00|1400.14|1383.04|1400.07|1382.97|1400.14|1383.04|1400.07|1382.97|3
1650357790000|2022-04-19 08:43:10|1399.88|1382.78|1399.97|1382.87|1400.01|1382.91|1399.86|1382.76|10
1650357800000|2022-04-19 08:43:20|1399.91|1382.81|1399.97|1382.87|1400.03|1382.93|1399.85|1382.75|8
1650357810000|2022-04-19 08:43:30|1399.94|1382.84|1399.97|1382.87|1400.04|1382.94|1399.91|1382.81|8
1650357820000|2022-04-19 08:43:40|1400.11|1383.01|1399.99|1382.89|1400.11|1383.01|1399.94|1382.84|8
1650357830000|2022-04-19 08:43:50|1399.96|1382.86|1400.02|1382.92|1400.03|1382.93|1399.95|1382.85|9
1650357840000|2022-04-19 08:44:00|1400.04|1382.94|1399.68|1382.58|1400.04|1382.94|1399.45|1382.35|12
1650357850000|2022-04-19 08:44:10|1399.67|1382.57|1399.66|1382.56|1399.78|1382.68|1399.63|1382.53|17
1650357860000|2022-04-19 08:44:20|1399.65|1382.55|1399.11|1382.01|1399.65|1382.55|1399.1|1382|12
1650357870000|2022-04-19 08:44:30|1399.12|1382.02|1399.29|1382.19|1399.49|1382.39|1399.12|1382.02|14
1650357880000|2022-04-19 08:44:40|1399.32|1382.22|1399.15|1382.05|1399.36|1382.26|1399.14|1382.04|9
1650357890000|2022-04-19 08:44:50|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1
1650357900000|2022-04-19 08:45:00|1399.38|1382.28|1400.04|1382.94|1400.04|1382.94|1399.17|1382.07|14
1650357910000|2022-04-19 08:45:10|1400.15|1383.05|1400.14|1383.04|1400.15|1383.05|1400.14|1383.04|2
1650357920000|2022-04-19 08:45:20|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1
1650357930000|2022-04-19 08:45:30|1400.1|1383|1399.76|1382.66|1400.1|1383|1399.71|1382.61|14
1650357940000|2022-04-19 08:45:40|1399.75|1382.65|1399.78|1382.68|1399.81|1382.71|1399.72|1382.62|13
1650357950000|2022-04-19 08:45:50|1399.53|1382.43|1399.42|1382.32|1399.53|1382.43|1399.34|1382.24|6
1650357960000|2022-04-19 08:46:00|1399.89|1382.79|1399.83|1382.73|1399.98|1382.88|1399.83|1382.73|5
1650357970000|2022-04-19 08:46:10|1399.8|1382.7|1399.77|1382.67|1399.82|1382.72|1399.77|1382.67|4
1650357980000|2022-04-19 08:46:20|1399.5|1382.4|1399.34|1382.24|1399.5|1382.4|1399.29|1382.19|13
1650357990000|2022-04-19 08:46:30|1399.33|1382.23|1398.98|1381.88|1399.36|1382.26|1398.96|1381.86|9
1650358000000|2022-04-19 08:46:40|1398.97|1381.87|1399.03|1381.93|1399.04|1381.94|1398.9|1381.8|14
1650358010000|2022-04-19 08:46:50|1399.02|1381.92|1398.76|1381.66|1399.02|1381.92|1398.76|1381.66|16
1650358020000|2022-04-19 08:47:00|1398.75|1381.65|1398.12|1381.02|1398.76|1381.66|1398.12|1381.02|10
1650358030000|2022-04-19 08:47:10|1398.13|1381.03|1397.99|1380.89|1398.16|1381.06|1397.99|1380.89|10
1650358040000|2022-04-19 08:47:20|1398.03|1380.93|1398.02|1380.92|1398.03|1380.93|1397.99|1380.89|3
1650358050000|2022-04-19 08:47:30|1397.99|1380.89|1398.06|1380.96|1398.16|1381.06|1397.99|1380.89|6
1650358060000|2022-04-19 08:47:40|1398.13|1381.03|1398.1|1381|1398.13|1381.03|1398.06|1380.96|8
1650358070000|2022-04-19 08:47:50|1398.2|1381.1|1398.19|1381.09|1398.2|1381.1|1398.19|1381.09|2
1650358080000|2022-04-19 08:48:00|1398.2|1381.1|1398.19|1381.09|1398.2|1381.1|1398.19|1381.09|4
1650358090000|2022-04-19 08:48:10|1398.16|1381.06|1398.11|1381.01|1398.2|1381.1|1398.08|1380.98|8
1650358100000|2022-04-19 08:48:20|1398.28|1381.18|1398.15|1381.05|1398.28|1381.18|1398.13|1381.03|10
1650358110000|2022-04-19 08:48:30|1398.2|1381.1|1398.24|1381.14|1398.29|1381.19|1398.1|1381|8
1650358120000|2022-04-19 08:48:40|1398.29|1381.19|1398.24|1381.14|1398.29|1381.19|1398.24|1381.14|7
1650358130000|2022-04-19 08:48:50|1398.29|1381.19|1398.29|1381.19|1398.29|1381.19|1398.24|1381.14|3
1650358140000|2022-04-19 08:49:00|1398.18|1381.08|1398.14|1381.04|1398.26|1381.16|1398.14|1381.04|7
1650358150000|2022-04-19 08:49:10|1398.18|1381.08|1398.17|1381.07|1398.18|1381.08|1398.14|1381.04|4
1650358160000|2022-04-19 08:49:20|1398.18|1381.08|1398.18|1381.08|1398.18|1381.08|1398.14|1381.04|7
1650358170000|2022-04-19 08:49:30|1398.3|1381.2|1398.04|1380.94|1398.52|1381.42|1397.97|1380.87|26
1650358180000|2022-04-19 08:49:40|1398.03|1380.93|1398.06|1380.96|1398.06|1380.96|1398.01|1380.91|11
1650358190000|2022-04-19 08:49:50|1398.07|1380.97|1398.08|1380.98|1398.1|1381|1397.93|1380.83|12
1650358200000|2022-04-19 08:50:00|1398.07|1380.97|1398.08|1380.98|1398.1|1381|1398.06|1380.96|5
1650358210000|2022-04-19 08:50:10|1398.07|1380.97|1398.07|1380.97|1398.08|1380.98|1398.06|1380.96|7
1650358220000|2022-04-19 08:50:20|1398.06|1380.96|1398.06|1380.96|1398.09|1380.99|1398.03|1380.93|10
1650358230000|2022-04-19 08:50:30|1398.03|1380.93|1398.02|1380.92|1398.17|1381.07|1398.01|1380.91|10
1650358240000|2022-04-19 08:50:40|1398.08|1380.98|1398.08|1380.98|1398.1|1381|1398.07|1380.97|8
1650358250000|2022-04-19 08:50:50|1398.07|1380.97|1398.1|1381|1398.13|1381.03|1398.07|1380.97|12
1650358260000|2022-04-19 08:51:00|1398.09|1380.99|1398.08|1380.98|1398.13|1381.03|1398.08|1380.98|17
1650358270000|2022-04-19 08:51:10|1398.09|1380.99|1397.58|1380.48|1398.09|1380.99|1397.58|1380.48|13
1650358280000|2022-04-19 08:51:20|1397.61|1380.51|1397.39|1380.29|1397.61|1380.51|1397.39|1380.29|5
1650358290000|2022-04-19 08:51:30|1397.41|1380.31|1397.28|1380.18|1397.44|1380.34|1397.28|1380.18|7
1650358310000|2022-04-19 08:51:50|1397.29|1380.19|1397.29|1380.19|1397.29|1380.19|1397.29|1380.19|1
1650358320000|2022-04-19 08:52:00|1397.31|1380.21|1397.3|1380.2|1397.31|1380.21|1397.3|1380.2|2
1650358330000|2022-04-19 08:52:10|1397.41|1380.31|1397.31|1380.21|1397.41|1380.31|1397.2|1380.1|6
1650358340000|2022-04-19 08:52:20|1397.19|1380.09|1397.2|1380.1|1397.3|1380.2|1397.19|1380.09|10
1650358350000|2022-04-19 08:52:30|1397.19|1380.09|1397.19|1380.09|1397.2|1380.1|1397.19|1380.09|3
1650358360000|2022-04-19 08:52:40|1397.2|1380.1|1397.19|1380.09|1397.2|1380.1|1397.19|1380.09|2
1650358370000|2022-04-19 08:52:50|1397.18|1380.08|1397.2|1380.1|1397.25|1380.15|1397.18|1380.08|5
1650358380000|2022-04-19 08:53:00|1397.18|1380.08|1397.19|1380.09|1397.19|1380.09|1397.18|1380.08|4
1650358390000|2022-04-19 08:53:10|1397.18|1380.08|1397.17|1380.07|1397.21|1380.11|1397.12|1380.02|7
1650358400000|2022-04-19 08:53:20|1397.18|1380.08|1397.17|1380.07|1397.18|1380.08|1397.17|1380.07|2
1650358410000|2022-04-19 08:53:30|1397.21|1380.11|1397.18|1380.08|1397.22|1380.12|1397.17|1380.07|13
1650358420000|2022-04-19 08:53:40|1397.17|1380.07|1397.2|1380.1|1397.2|1380.1|1397.17|1380.07|4
1650358430000|2022-04-19 08:53:50|1397.17|1380.07|1397.19|1380.09|1397.2|1380.1|1397.17|1380.07|7
1650358440000|2022-04-19 08:54:00|1397.18|1380.08|1397.1|1380|1397.23|1380.13|1397.04|1379.94|11
1650358450000|2022-04-19 08:54:10|1396.9|1379.8|1397|1379.9|1397|1379.9|1396.81|1379.71|9
1650358460000|2022-04-19 08:54:20|1396.35|1379.25|1396.39|1379.29|1396.39|1379.29|1396.35|1379.25|2
1650358470000|2022-04-19 08:54:30|1396.24|1379.14|1396.21|1379.11|1396.31|1379.21|1396.17|1379.07|5
1650358480000|2022-04-19 08:54:40|1396.17|1379.07|1396.16|1379.06|1396.21|1379.11|1396.16|1379.06|4
1650358490000|2022-04-19 08:54:50|1396.2|1379.1|1396.16|1379.06|1396.2|1379.1|1396.15|1379.05|4
1650358500000|2022-04-19 08:55:00|1396.22|1379.12|1396.24|1379.14|1396.24|1379.14|1396.22|1379.12|4
1650358520000|2022-04-19 08:55:20|1396.19|1379.09|1396.19|1379.09|1396.19|1379.09|1396.19|1379.09|1
1650358530000|2022-04-19 08:55:30|1396.33|1379.23|1396.28|1379.18|1396.5|1379.4|1396.13|1379.03|10
1650358540000|2022-04-19 08:55:40|1396.55|1379.45|1397.64|1380.54|1397.64|1380.54|1396.28|1379.18|26
1650358550000|2022-04-19 08:55:50|1397.52|1380.42|1398.65|1381.55|1398.65|1381.55|1397.52|1380.42|16
1650358560000|2022-04-19 08:56:00|1398.11|1381.01|1398.28|1381.18|1398.65|1381.55|1398.11|1381.01|7
1650358570000|2022-04-19 08:56:10|1398.24|1381.14|1398.28|1381.18|1398.4|1381.3|1398.24|1381.14|3
1650358580000|2022-04-19 08:56:20|1398.25|1381.15|1398.19|1381.09|1398.25|1381.15|1398.19|1381.09|6
1650358590000|2022-04-19 08:56:30|1398.22|1381.12|1398.22|1381.12|1398.25|1381.15|1398.19|1381.09|9
1650358600000|2022-04-19 08:56:40|1398.24|1381.14|1397.42|1380.32|1398.24|1381.14|1397.38|1380.28|18
1650358610000|2022-04-19 08:56:50|1397.35|1380.25|1397.21|1380.11|1397.35|1380.25|1397.17|1380.07|10
1650358620000|2022-04-19 08:57:00|1397.17|1380.07|1397.22|1380.12|1397.39|1380.29|1397.17|1380.07|16
1650358630000|2022-04-19 08:57:10|1397.2|1380.1|1397.21|1380.11|1397.56|1380.46|1397.19|1380.09|14
1650358640000|2022-04-19 08:57:20|1397.25|1380.15|1397.25|1380.15|1397.26|1380.16|1397.22|1380.12|6
1650358650000|2022-04-19 08:57:30|1397.24|1380.14|1397.25|1380.15|1397.27|1380.17|1397.22|1380.12|11
1650358660000|2022-04-19 08:57:40|1397.24|1380.14|1397.25|1380.15|1397.27|1380.17|1397.22|1380.12|12
1650358670000|2022-04-19 08:57:50|1397.24|1380.14|1398.04|1380.94|1398.04|1380.94|1397.23|1380.13|14
1650358680000|2022-04-19 08:58:00|1398.07|1380.97|1398.02|1380.92|1398.07|1380.97|1397.79|1380.69|12
1650358690000|2022-04-19 08:58:10|1397.92|1380.82|1397.95|1380.85|1397.95|1380.85|1397.9|1380.8|6
1650358700000|2022-04-19 08:58:20|1397.92|1380.82|1397.91|1380.81|1397.94|1380.84|1397.91|1380.81|6
1650358710000|2022-04-19 08:58:30|1397.92|1380.82|1398.05|1380.95|1398.25|1381.15|1397.92|1380.82|7
1650358740000|2022-04-19 08:59:00|1398.15|1381.05|1398.09|1380.99|1398.15|1381.05|1398.09|1380.99|4
1650358750000|2022-04-19 08:59:10|1398.07|1380.97|1398.1|1381|1398.1|1381|1397.99|1380.89|5
1650358760000|2022-04-19 08:59:20|1397.87|1380.77|1397.37|1380.27|1397.87|1380.77|1397.37|1380.27|10
1650358770000|2022-04-19 08:59:30|1397.38|1380.28|1397.34|1380.24|1397.51|1380.41|1397.34|1380.24|5
1650358780000|2022-04-19 08:59:40|1397.38|1380.28|1397.36|1380.26|1397.4|1380.3|1397.33|1380.23|14
1650358790000|2022-04-19 08:59:50|1397.35|1380.25|1397.51|1380.41|1397.53|1380.43|1397.31|1380.21|17
1650358800000|2022-04-19 09:00:00|1397.6|1380.5|1397.52|1380.42|1397.6|1380.5|1397.34|1380.24|21
1650358810000|2022-04-19 09:00:10|1397.61|1380.51|1397.75|1380.65|1397.76|1380.66|1397.58|1380.48|13
1650358820000|2022-04-19 09:00:20|1397.74|1380.64|1397.59|1380.49|1397.74|1380.64|1397.59|1380.49|11
1650358830000|2022-04-19 09:00:30|1397.58|1380.48|1397.72|1380.62|1397.81|1380.71|1397.58|1380.48|20
1650358840000|2022-04-19 09:00:40|1397.71|1380.61|1397.56|1380.46|1397.71|1380.61|1397.49|1380.39|8
1650358850000|2022-04-19 09:00:50|1397.68|1380.58|1397.69|1380.59|1397.69|1380.59|1397.5|1380.4|7
1650358860000|2022-04-19 09:01:00|1397.67|1380.57|1397.63|1380.53|1397.67|1380.57|1397.52|1380.42|8
1650358870000|2022-04-19 09:01:10|1397.61|1380.51|1397.73|1380.63|1397.77|1380.67|1397.61|1380.51|19
1650358880000|2022-04-19 09:01:20|1397.72|1380.62|1397.76|1380.66|1397.78|1380.68|1397.64|1380.54|14
1650358890000|2022-04-19 09:01:30|1397.74|1380.64|1397.82|1380.72|1397.84|1380.74|1397.69|1380.59|17
1650358900000|2022-04-19 09:01:40|1397.81|1380.71|1397.73|1380.63|1397.81|1380.71|1397.64|1380.54|17
1650358910000|2022-04-19 09:01:50|1397.74|1380.64|1397.59|1380.49|1397.74|1380.64|1397.31|1380.21|11
1650358920000|2022-04-19 09:02:00|1397.6|1380.5|1397.62|1380.52|1397.65|1380.55|1397.52|1380.42|19
1650358930000|2022-04-19 09:02:10|1397.6|1380.5|1397.4|1380.3|1397.64|1380.54|1397.4|1380.3|11
1650358940000|2022-04-19 09:02:20|1397.32|1380.22|1396.85|1379.75|1397.32|1380.22|1396.83|1379.73|21
1650358950000|2022-04-19 09:02:30|1396.86|1379.76|1397.18|1380.08|1397.18|1380.08|1396.83|1379.73|9
1650358960000|2022-04-19 09:02:40|1397.17|1380.07|1397.16|1380.06|1397.18|1380.08|1397.07|1379.97|12
1650358970000|2022-04-19 09:02:50|1397.15|1380.05|1397.33|1380.23|1397.34|1380.24|1397.11|1380.01|17
1650358980000|2022-04-19 09:03:00|1397.32|1380.22|1397.39|1380.29|1397.49|1380.39|1397.32|1380.22|9
1650358990000|2022-04-19 09:03:10|1397.38|1380.28|1397.36|1380.26|1397.42|1380.32|1397.36|1380.26|14
1650359000000|2022-04-19 09:03:20|1397.38|1380.28|1398.07|1380.97|1398.1|1381|1397.21|1380.11|12
1650359010000|2022-04-19 09:03:30|1398.06|1380.96|1397.52|1380.42|1398.07|1380.97|1397.33|1380.23|20
1650359020000|2022-04-19 09:03:40|1397.54|1380.44|1397.99|1380.89|1398.05|1380.95|1397.42|1380.32|12
1650359030000|2022-04-19 09:03:50|1397.95|1380.85|1397.76|1380.66|1397.99|1380.89|1397.54|1380.44|11
1650359040000|2022-04-19 09:04:00|1397.72|1380.62|1397.44|1380.34|1397.72|1380.62|1397.16|1380.06|14
1650359050000|2022-04-19 09:04:10|1397.46|1380.36|1397.82|1380.72|1397.87|1380.77|1397.32|1380.22|19
1650359060000|2022-04-19 09:04:20|1397.75|1380.65|1397.7|1380.6|1397.76|1380.66|1397.7|1380.6|13
1650359070000|2022-04-19 09:04:30|1397.72|1380.62|1397.72|1380.62|1397.72|1380.62|1397.71|1380.61|3
1650359080000|2022-04-19 09:04:40|1397.79|1380.69|1397.25|1380.15|1397.79|1380.69|1397.25|1380.15|14
1650359090000|2022-04-19 09:04:50|1397.31|1380.21|1397.34|1380.24|1397.36|1380.26|1397.24|1380.14|7
1650359100000|2022-04-19 09:05:00|1397.3|1380.2|1397.23|1380.13|1397.36|1380.26|1397.18|1380.08|15
1650359110000|2022-04-19 09:05:10|1397.22|1380.12|1397.66|1380.56|1397.71|1380.61|1397.22|1380.12|17
1650359120000|2022-04-19 09:05:20|1397.65|1380.55|1397.62|1380.52|1397.67|1380.57|1397.6|1380.5|10
1650359130000|2022-04-19 09:05:30|1397.61|1380.51|1398.05|1380.95|1398.08|1380.98|1397.42|1380.32|10
1650359140000|2022-04-19 09:05:40|1398.04|1380.94|1397.93|1380.83|1398.04|1380.94|1397.93|1380.83|3
1650359150000|2022-04-19 09:05:50|1397.92|1380.82|1398.01|1380.91|1398.01|1380.91|1397.92|1380.82|5
1650359160000|2022-04-19 09:06:00|1398.02|1380.92|1398.01|1380.91|1398.02|1380.92|1398.01|1380.91|2
1650359170000|2022-04-19 09:06:10|1398|1380.9|1398.19|1381.09|1398.19|1381.09|1398|1380.9|10
1650359180000|2022-04-19 09:06:20|1398.25|1381.15|1398.8|1381.7|1398.8|1381.7|1398.25|1381.15|7
1650359190000|2022-04-19 09:06:30|1398.83|1381.73|1398.83|1381.73|1398.83|1381.73|1398.83|1381.73|1
1650359200000|2022-04-19 09:06:40|1398.84|1381.74|1398.68|1381.58|1398.84|1381.74|1398.68|1381.58|2
1650359210000|2022-04-19 09:06:50|1399|1381.9|1399.04|1381.94|1399.04|1381.94|1398.89|1381.79|4
1650359220000|2022-04-19 09:07:00|1398.95|1381.85|1399.08|1381.98|1399.08|1381.98|1398.95|1381.85|2
1650359230000|2022-04-19 09:07:10|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1
1650359250000|2022-04-19 09:07:30|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1
1650359260000|2022-04-19 09:07:40|1399.1|1382|1399.1|1382|1399.1|1382|1399.1|1382|1
1650359270000|2022-04-19 09:07:50|1399.17|1382.07|1399.12|1382.02|1399.22|1382.12|1399.12|1382.02|6
1650359280000|2022-04-19 09:08:00|1399.01|1381.91|1399.1|1382|1399.1|1382|1398.99|1381.89|3
1650359290000|2022-04-19 09:08:10|1399.08|1381.98|1399.1|1382|1399.11|1382.01|1399.08|1381.98|4
1650359300000|2022-04-19 09:08:20|1399.03|1381.93|1399.01|1381.91|1399.03|1381.93|1399.01|1381.91|2
1650359310000|2022-04-19 09:08:30|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399|1381.9|3
1650359330000|2022-04-19 09:08:50|1399.06|1381.96|1399.28|1382.18|1399.72|1382.62|1399.06|1381.96|12
1650359340000|2022-04-19 09:09:00|1399.23|1382.13|1399.3|1382.2|1399.3|1382.2|1399.23|1382.13|2
1650359350000|2022-04-19 09:09:10|1399.26|1382.16|1399.41|1382.31|1399.41|1382.31|1399.26|1382.16|2
1650359360000|2022-04-19 09:09:20|1399.26|1382.16|1399.28|1382.18|1399.28|1382.18|1399.25|1382.15|3
1650359370000|2022-04-19 09:09:30|1399.3|1382.2|1399.3|1382.2|1399.3|1382.2|1399.3|1382.2|1
1650359380000|2022-04-19 09:09:40|1399.25|1382.15|1399.33|1382.23|1399.33|1382.23|1399.25|1382.15|2
1650359390000|2022-04-19 09:09:50|1399.29|1382.19|1399.34|1382.24|1399.34|1382.24|1399.23|1382.13|7
1650359400000|2022-04-19 09:10:00|1399.36|1382.26|1399.17|1382.07|1399.36|1382.26|1399.15|1382.05|6
1650359410000|2022-04-19 09:10:10|1399.14|1382.04|1399.14|1382.04|1399.14|1382.04|1399.14|1382.04|1
1650359420000|2022-04-19 09:10:20|1399.03|1381.93|1399.03|1381.93|1399.03|1381.93|1399.03|1381.93|1
1650359430000|2022-04-19 09:10:30|1399.05|1381.95|1399.12|1382.02|1399.12|1382.02|1399.05|1381.95|3
1650359440000|2022-04-19 09:10:40|1399.22|1382.12|1399.18|1382.08|1399.22|1382.12|1399.18|1382.08|2
1650359450000|2022-04-19 09:10:50|1399.05|1381.95|1399.04|1381.94|1399.12|1382.02|1399.04|1381.94|6
1650359460000|2022-04-19 09:11:00|1399.09|1381.99|1399.07|1381.97|1399.09|1381.99|1399.06|1381.96|5
1650359470000|2022-04-19 09:11:10|1399.08|1381.98|1399.02|1381.92|1399.08|1381.98|1399|1381.9|12
1650359480000|2022-04-19 09:11:20|1399.01|1381.91|1398.94|1381.84|1399.01|1381.91|1398.94|1381.84|5
1650359500000|2022-04-19 09:11:40|1398.93|1381.83|1399.01|1381.91|1399.02|1381.92|1398.93|1381.83|7
1650359510000|2022-04-19 09:11:50|1399.02|1381.92|1399.01|1381.91|1399.02|1381.92|1398.97|1381.87|8
1650359520000|2022-04-19 09:12:00|1398.98|1381.88|1398.96|1381.86|1398.98|1381.88|1398.96|1381.86|3
1650359530000|2022-04-19 09:12:10|1398.95|1381.85|1398.92|1381.82|1398.95|1381.85|1398.87|1381.77|6
1650359540000|2022-04-19 09:12:20|1398.91|1381.81|1398.92|1381.82|1398.97|1381.87|1398.91|1381.81|9
1650359550000|2022-04-19 09:12:30|1398.91|1381.81|1398.96|1381.86|1398.97|1381.87|1398.91|1381.81|5
1650359560000|2022-04-19 09:12:40|1398.95|1381.85|1398.94|1381.84|1398.95|1381.85|1398.94|1381.84|2
1650359570000|2022-04-19 09:12:50|1398.93|1381.83|1398.33|1381.23|1398.97|1381.87|1398.29|1381.19|17
1650359580000|2022-04-19 09:13:00|1398.25|1381.15|1398.05|1380.95|1398.25|1381.15|1398|1380.9|16
1650359590000|2022-04-19 09:13:10|1398.04|1380.94|1398.03|1380.93|1398.05|1380.95|1398.01|1380.91|7
1650359600000|2022-04-19 09:13:20|1398.02|1380.92|1397.65|1380.55|1398.04|1380.94|1397.65|1380.55|19
1650359610000|2022-04-19 09:13:30|1397.54|1380.44|1396.85|1379.75|1397.54|1380.44|1396.85|1379.75|23
1650359620000|2022-04-19 09:13:40|1396.87|1379.77|1396.11|1379.01|1397|1379.9|1396.11|1379.01|14
1650359630000|2022-04-19 09:13:50|1396.1|1379|1396.12|1379.02|1396.13|1379.03|1396.1|1379|4
1650359640000|2022-04-19 09:14:00|1396.1|1379|1396.07|1378.97|1396.12|1379.02|1395.86|1378.76|18
1650359650000|2022-04-19 09:14:10|1396.06|1378.96|1395.61|1378.51|1396.06|1378.96|1395.57|1378.47|28
1650359660000|2022-04-19 09:14:20|1395.58|1378.48|1395.17|1378.07|1395.63|1378.53|1395.17|1378.07|16
1650359680000|2022-04-19 09:14:40|1395.24|1378.14|1395.08|1377.98|1395.24|1378.14|1394.94|1377.84|6
1650359690000|2022-04-19 09:14:50|1395.12|1378.02|1394.19|1377.09|1395.12|1378.02|1394.19|1377.09|9
1650359700000|2022-04-19 09:15:00|1394.25|1377.15|1393.11|1376.01|1394.26|1377.16|1392.94|1375.84|20
1650359710000|2022-04-19 09:15:10|1393.1|1376|1393.06|1375.96|1393.1|1376|1393.06|1375.96|8
1650359720000|2022-04-19 09:15:20|1393.2|1376.1|1394.05|1376.95|1394.11|1377.01|1393.07|1375.97|18
1650359730000|2022-04-19 09:15:30|1394.1|1377|1394.07|1376.97|1394.16|1377.06|1393.99|1376.89|11
1650359740000|2022-04-19 09:15:40|1394.08|1376.98|1395.01|1377.91|1395.18|1378.08|1394.07|1376.97|22
1650359750000|2022-04-19 09:15:50|1395.38|1378.28|1395.17|1378.07|1395.75|1378.65|1395.13|1378.03|25
1650359760000|2022-04-19 09:16:00|1395.18|1378.08|1395.52|1378.42|1395.54|1378.44|1395.17|1378.07|14
1650359770000|2022-04-19 09:16:10|1395.51|1378.41|1395.12|1378.02|1395.52|1378.42|1395.05|1377.95|9
1650359780000|2022-04-19 09:16:20|1395.11|1378.01|1395.03|1377.93|1395.11|1378.01|1395|1377.9|10
1650359790000|2022-04-19 09:16:30|1395.07|1377.97|1395.07|1377.97|1395.07|1377.97|1395.03|1377.93|5
1650359800000|2022-04-19 09:16:40|1395.11|1378.01|1395.03|1377.93|1395.11|1378.01|1395.03|1377.93|6
1650359810000|2022-04-19 09:16:50|1395.06|1377.96|1395.03|1377.93|1395.06|1377.96|1394.96|1377.86|7
1650359820000|2022-04-19 09:17:00|1395.06|1377.96|1395.33|1378.23|1395.33|1378.23|1395.03|1377.93|11
1650359830000|2022-04-19 09:17:10|1395.92|1378.82|1396.03|1378.93|1396.28|1379.18|1395.91|1378.81|13
1650359840000|2022-04-19 09:17:20|1396.06|1378.96|1395.39|1378.29|1396.06|1378.96|1395.17|1378.07|19
1650359850000|2022-04-19 09:17:30|1395.44|1378.34|1395.34|1378.24|1395.44|1378.34|1395.26|1378.16|11
1650359860000|2022-04-19 09:17:40|1395.33|1378.23|1395.33|1378.23|1395.4|1378.3|1395.18|1378.08|13
1650359870000|2022-04-19 09:17:50|1395.34|1378.24|1395.48|1378.38|1395.48|1378.38|1395.34|1378.24|13
1650359880000|2022-04-19 09:18:00|1395.49|1378.39|1395.41|1378.31|1395.5|1378.4|1395.41|1378.31|7
1650359890000|2022-04-19 09:18:10|1395.43|1378.33|1395.42|1378.32|1395.43|1378.33|1395.4|1378.3|8
1650359900000|2022-04-19 09:18:20|1395.32|1378.22|1395.31|1378.21|1395.43|1378.33|1395.27|1378.17|13
1650359910000|2022-04-19 09:18:30|1395.33|1378.23|1395.27|1378.17|1395.43|1378.33|1395.25|1378.15|17
1650359920000|2022-04-19 09:18:40|1395.26|1378.16|1396.02|1378.92|1396.02|1378.92|1395.22|1378.12|18
1650359930000|2022-04-19 09:18:50|1396.03|1378.93|1396.13|1379.03|1396.14|1379.04|1396.03|1378.93|7
1650359940000|2022-04-19 09:19:00|1396.14|1379.04|1396.1|1379|1396.56|1379.46|1396.08|1378.98|14
1650359950000|2022-04-19 09:19:10|1396.08|1378.98|1396.15|1379.05|1396.15|1379.05|1396.08|1378.98|10
1650359960000|2022-04-19 09:19:20|1396.14|1379.04|1396.07|1378.97|1396.19|1379.09|1396.07|1378.97|19
1650359970000|2022-04-19 09:19:30|1396.08|1378.98|1396.06|1378.96|1396.09|1378.99|1396.04|1378.94|11
1650359980000|2022-04-19 09:19:40|1396.02|1378.92|1396.09|1378.99|1396.15|1379.05|1396.02|1378.92|10
1650359990000|2022-04-19 09:19:50|1396.07|1378.97|1396.13|1379.03|1396.2|1379.1|1396.07|1378.97|20
1650360000000|2022-04-19 09:20:00|1396.11|1379.01|1395.68|1378.58|1396.11|1379.01|1395.67|1378.57|21
1650360010000|2022-04-19 09:20:10|1395.7|1378.6|1395.44|1378.34|1395.85|1378.75|1395.41|1378.31|10
1650360020000|2022-04-19 09:20:20|1395.26|1378.16|1395.56|1378.46|1395.6|1378.5|1395.26|1378.16|12
1650360030000|2022-04-19 09:20:30|1395.57|1378.47|1395.94|1378.84|1396.03|1378.93|1395.57|1378.47|9
1650360040000|2022-04-19 09:20:40|1396.01|1378.91|1396.9|1379.8|1396.9|1379.8|1396.01|1378.91|22
1650360050000|2022-04-19 09:20:50|1396.92|1379.82|1396.81|1379.71|1396.92|1379.82|1396.81|1379.71|2
1650360060000|2022-04-19 09:21:00|1396.9|1379.8|1396.89|1379.79|1396.98|1379.88|1396.89|1379.79|7
1650360070000|2022-04-19 09:21:10|1396.93|1379.83|1396.77|1379.67|1397.05|1379.95|1396.6|1379.5|8
1650360080000|2022-04-19 09:21:20|1396.84|1379.74|1396.83|1379.73|1396.92|1379.82|1396.83|1379.73|4
1650360090000|2022-04-19 09:21:30|1396.92|1379.82|1396.89|1379.79|1396.96|1379.86|1396.87|1379.77|5
1650360100000|2022-04-19 09:21:40|1396.88|1379.78|1396.88|1379.78|1396.88|1379.78|1396.88|1379.78|1
1650360110000|2022-04-19 09:21:50|1396.87|1379.77|1396.82|1379.72|1396.87|1379.77|1396.82|1379.72|5
1650360120000|2022-04-19 09:22:00|1396.77|1379.67|1396.28|1379.18|1396.8|1379.7|1396.26|1379.16|17
1650360130000|2022-04-19 09:22:10|1396.27|1379.17|1396.23|1379.13|1396.29|1379.19|1396.23|1379.13|6
1650360140000|2022-04-19 09:22:20|1396.24|1379.14|1396.16|1379.06|1396.24|1379.14|1396.16|1379.06|12
1650360150000|2022-04-19 09:22:30|1396.17|1379.07|1396.17|1379.07|1396.18|1379.08|1396.09|1378.99|9
1650360160000|2022-04-19 09:22:40|1396.1|1379|1396.08|1378.98|1396.15|1379.05|1396.08|1378.98|9
1650360170000|2022-04-19 09:22:50|1396.07|1378.97|1396.14|1379.04|1396.24|1379.14|1396.05|1378.95|13
1650360180000|2022-04-19 09:23:00|1396.08|1378.98|1396.09|1378.99|1396.2|1379.1|1396.08|1378.98|10
1650360190000|2022-04-19 09:23:10|1396.08|1378.98|1395.53|1378.43|1396.09|1378.99|1395.51|1378.41|12
1650360200000|2022-04-19 09:23:20|1395.74|1378.64|1395.88|1378.78|1395.91|1378.81|1395.28|1378.18|17
1650360210000|2022-04-19 09:23:30|1395.91|1378.81|1395.96|1378.86|1395.96|1378.86|1395.72|1378.62|10
1650360220000|2022-04-19 09:23:40|1395.95|1378.85|1396.02|1378.92|1396.03|1378.93|1395.95|1378.85|9
1650360230000|2022-04-19 09:23:50|1395.99|1378.89|1395.96|1378.86|1396.02|1378.92|1395.96|1378.86|3
1650360240000|2022-04-19 09:24:00|1396.03|1378.93|1395.96|1378.86|1396.03|1378.93|1395.96|1378.86|4
1650360260000|2022-04-19 09:24:20|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1
1650360270000|2022-04-19 09:24:30|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1
1650360280000|2022-04-19 09:24:40|1395.91|1378.81|1395.9|1378.8|1395.91|1378.81|1395.9|1378.8|2
1650360290000|2022-04-19 09:24:50|1395.94|1378.84|1395.95|1378.85|1395.96|1378.86|1395.93|1378.83|5
1650360300000|2022-04-19 09:25:00|1396.09|1378.99|1396.02|1378.92|1396.09|1378.99|1396.02|1378.92|4
1650360310000|2022-04-19 09:25:10|1396.05|1378.95|1395.47|1378.37|1396.11|1379.01|1395.46|1378.36|13
1650360320000|2022-04-19 09:25:20|1395.49|1378.39|1395.21|1378.11|1395.49|1378.39|1395.21|1378.11|19
1650360330000|2022-04-19 09:25:30|1395.24|1378.14|1395.24|1378.14|1395.43|1378.33|1395.23|1378.13|13
1650360340000|2022-04-19 09:25:40|1395.25|1378.15|1395.18|1378.08|1395.28|1378.18|1395.13|1378.03|5
1650360350000|2022-04-19 09:25:50|1395.17|1378.07|1395.13|1378.03|1395.18|1378.08|1395.13|1378.03|9
1650360360000|2022-04-19 09:26:00|1395.18|1378.08|1394.14|1377.04|1395.18|1378.08|1394.1|1377|22
1650360370000|2022-04-19 09:26:10|1394.15|1377.05|1393.97|1376.87|1394.37|1377.27|1393.97|1376.87|18
1650360380000|2022-04-19 09:26:20|1393.94|1376.84|1393.11|1376.01|1393.94|1376.84|1393.11|1376.01|17
1650360390000|2022-04-19 09:26:30|1393.07|1375.97|1392.54|1375.44|1393.11|1376.01|1392.51|1375.41|15
1650360400000|2022-04-19 09:26:40|1392.63|1375.53|1392.92|1375.82|1393.5|1376.4|1392.58|1375.48|20
1650360410000|2022-04-19 09:26:50|1393|1375.9|1392.97|1375.87|1393|1375.9|1392.82|1375.72|3
1650360420000|2022-04-19 09:27:00|1393.07|1375.97|1393|1375.9|1393.13|1376.03|1393|1375.9|3
1650360430000|2022-04-19 09:27:10|1393.06|1375.96|1393.19|1376.09|1393.2|1376.1|1393|1375.9|11
1650360440000|2022-04-19 09:27:20|1393.2|1376.1|1393.82|1376.72|1393.82|1376.72|1393.2|1376.1|13
1650360450000|2022-04-19 09:27:30|1393.81|1376.71|1393.81|1376.71|1393.81|1376.71|1393.81|1376.71|1
1650360460000|2022-04-19 09:27:40|1393.82|1376.72|1393.81|1376.71|1393.82|1376.72|1393.81|1376.71|2
1650360470000|2022-04-19 09:27:50|1393.82|1376.72|1393.81|1376.71|1393.82|1376.72|1393.81|1376.71|2
1650360480000|2022-04-19 09:28:00|1393.83|1376.73|1393.78|1376.68|1393.9|1376.8|1393.77|1376.67|15
1650360490000|2022-04-19 09:28:10|1393.9|1376.8|1394.06|1376.96|1394.09|1376.99|1393.7|1376.6|11
1650360500000|2022-04-19 09:28:20|1394.03|1376.93|1394|1376.9|1394.03|1376.93|1393.99|1376.89|4
1650360510000|2022-04-19 09:28:30|1394.04|1376.94|1394.04|1376.94|1394.04|1376.94|1394.04|1376.94|1
1650360520000|2022-04-19 09:28:40|1394.03|1376.93|1394|1376.9|1394.03|1376.93|1393.94|1376.84|5
1650360530000|2022-04-19 09:28:50|1393.99|1376.89|1394.02|1376.92|1394.02|1376.92|1393.99|1376.89|3
1650360540000|2022-04-19 09:29:00|1394.03|1376.93|1394.15|1377.05|1394.15|1377.05|1394.03|1376.93|4
1650360550000|2022-04-19 09:29:10|1394.05|1376.95|1394.56|1377.46|1394.56|1377.46|1394.05|1376.95|11
1650360560000|2022-04-19 09:29:20|1394.54|1377.44|1394.51|1377.41|1394.55|1377.45|1394.38|1377.28|12
1650360570000|2022-04-19 09:29:30|1394.5|1377.4|1394.46|1377.36|1394.5|1377.4|1394.46|1377.36|4
1650360580000|2022-04-19 09:29:40|1394.53|1377.43|1394.52|1377.42|1394.53|1377.43|1394.52|1377.42|2
1650360590000|2022-04-19 09:29:50|1394.71|1377.61|1394.2|1377.1|1394.71|1377.61|1394.2|1377.1|6
1650360600000|2022-04-19 09:30:00|1394.19|1377.09|1394.03|1376.93|1394.24|1377.14|1394.03|1376.93|13
1650360610000|2022-04-19 09:30:10|1394.01|1376.91|1393.93|1376.83|1394.06|1376.96|1393.79|1376.69|7
1650360620000|2022-04-19 09:30:20|1393.81|1376.71|1393.9|1376.8|1393.93|1376.83|1393.81|1376.71|3
1650360630000|2022-04-19 09:30:30|1393.91|1376.81|1394.06|1376.96|1394.06|1376.96|1393.9|1376.8|4
1650360640000|2022-04-19 09:30:40|1394.1|1377|1394.01|1376.91|1394.1|1377|1394.01|1376.91|2
1650360660000|2022-04-19 09:31:00|1393.93|1376.83|1393.19|1376.09|1393.93|1376.83|1393.17|1376.07|11
1650360670000|2022-04-19 09:31:10|1393.15|1376.05|1393.15|1376.05|1393.15|1376.05|1393.15|1376.05|1
1650360680000|2022-04-19 09:31:20|1393.12|1376.02|1393.49|1376.39|1393.54|1376.44|1393.12|1376.02|13
1650360690000|2022-04-19 09:31:30|1393.41|1376.31|1393.71|1376.61|1393.82|1376.72|1393.33|1376.23|21
1650360700000|2022-04-19 09:31:40|1393.57|1376.47|1393.73|1376.63|1393.73|1376.63|1393.57|1376.47|2
1650360710000|2022-04-19 09:31:50|1393.88|1376.78|1393.88|1376.78|1393.88|1376.78|1393.88|1376.78|1
1650360720000|2022-04-19 09:32:00|1393.76|1376.66|1393.76|1376.66|1393.76|1376.66|1393.76|1376.66|1
1650360730000|2022-04-19 09:32:10|1393.74|1376.64|1393.71|1376.61|1393.76|1376.66|1393.71|1376.61|3
1650360740000|2022-04-19 09:32:20|1393.86|1376.76|1394.93|1377.83|1394.93|1377.83|1393.71|1376.61|19
1650360750000|2022-04-19 09:32:30|1394.94|1377.84|1395.04|1377.94|1395.39|1378.29|1394.94|1377.84|18
1650360760000|2022-04-19 09:32:40|1395|1377.9|1395.93|1378.83|1395.97|1378.87|1394.79|1377.69|21
1650360770000|2022-04-19 09:32:50|1395.92|1378.82|1395.05|1377.95|1395.94|1378.84|1395.03|1377.93|19
1650360780000|2022-04-19 09:33:00|1395.07|1377.97|1394.52|1377.42|1395.09|1377.99|1394.52|1377.42|9
1650360790000|2022-04-19 09:33:10|1394.53|1377.43|1394.76|1377.66|1395|1377.9|1394.42|1377.32|9
1650360800000|2022-04-19 09:33:20|1394.81|1377.71|1394.81|1377.71|1394.81|1377.71|1394.75|1377.65|5
1650360810000|2022-04-19 09:33:30|1394.85|1377.75|1395.09|1377.99|1395.09|1377.99|1394.84|1377.74|10
1650360820000|2022-04-19 09:33:40|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1
1650360830000|2022-04-19 09:33:50|1395.08|1377.98|1395.55|1378.45|1395.7|1378.6|1395.08|1377.98|12
1650360840000|2022-04-19 09:34:00|1395.72|1378.62|1395.73|1378.63|1395.73|1378.63|1395.72|1378.62|2
1650360850000|2022-04-19 09:34:10|1395.97|1378.87|1396.19|1379.09|1396.6|1379.5|1395.97|1378.87|8
1650360860000|2022-04-19 09:34:20|1396.67|1379.57|1396.34|1379.24|1396.67|1379.57|1396.34|1379.24|5
1650360870000|2022-04-19 09:34:30|1396.39|1379.29|1396.64|1379.54|1396.64|1379.54|1396.39|1379.29|7
1650360880000|2022-04-19 09:34:40|1396.63|1379.53|1396.74|1379.64|1396.74|1379.64|1396.62|1379.52|5
1650360900000|2022-04-19 09:35:00|1396.63|1379.53|1396.71|1379.61|1396.71|1379.61|1396.63|1379.53|4
1650360910000|2022-04-19 09:35:10|1396.98|1379.88|1397.1|1380|1397.1|1380|1396.97|1379.87|6
1650360920000|2022-04-19 09:35:20|1397.08|1379.98|1397.47|1380.37|1397.47|1380.37|1397.08|1379.98|13
1650360930000|2022-04-19 09:35:30|1397.56|1380.46|1397.92|1380.82|1397.92|1380.82|1397.43|1380.33|12
1650360940000|2022-04-19 09:35:40|1397.88|1380.78|1397.47|1380.37|1397.97|1380.87|1397.47|1380.37|9
1650360960000|2022-04-19 09:36:00|1397.69|1380.59|1397.25|1380.15|1397.69|1380.59|1397.24|1380.14|14
1650360970000|2022-04-19 09:36:10|1397.22|1380.12|1397.64|1380.54|1397.67|1380.57|1397.22|1380.12|12
1650360980000|2022-04-19 09:36:20|1397.73|1380.63|1397.31|1380.21|1397.73|1380.63|1397.28|1380.18|8
1650360990000|2022-04-19 09:36:30|1397.25|1380.15|1397.25|1380.15|1397.25|1380.15|1397.25|1380.15|1
1650361000000|2022-04-19 09:36:40|1397.24|1380.14|1397.08|1379.98|1397.25|1380.15|1397.08|1379.98|3
1650361010000|2022-04-19 09:36:50|1397.07|1379.97|1397.07|1379.97|1397.1|1380|1397.06|1379.96|9
1650361020000|2022-04-19 09:37:00|1397.08|1379.98|1397.04|1379.94|1397.08|1379.98|1397.03|1379.93|10
1650361050000|2022-04-19 09:37:30|1397.1|1380|1397.16|1380.06|1397.17|1380.07|1397.1|1380|4
1650361060000|2022-04-19 09:37:40|1397.15|1380.05|1397.15|1380.05|1397.19|1380.09|1397.12|1380.02|14
1650361070000|2022-04-19 09:37:50|1396.99|1379.89|1397.18|1380.08|1397.18|1380.08|1396.99|1379.89|16
1650361080000|2022-04-19 09:38:00|1397.23|1380.13|1397.3|1380.2|1397.31|1380.21|1397.21|1380.11|10
1650361090000|2022-04-19 09:38:10|1397.32|1380.22|1397.77|1380.67|1397.77|1380.67|1397.32|1380.22|7
1650361110000|2022-04-19 09:38:30|1397.87|1380.77|1397.9|1380.8|1397.9|1380.8|1397.85|1380.75|6
1650361120000|2022-04-19 09:38:40|1397.87|1380.77|1397.85|1380.75|1397.87|1380.77|1397.85|1380.75|2
1650361130000|2022-04-19 09:38:50|1397.88|1380.78|1397.88|1380.78|1397.88|1380.78|1397.88|1380.78|1
1650361140000|2022-04-19 09:39:00|1397.85|1380.75|1397.88|1380.78|1397.9|1380.8|1397.85|1380.75|4
1650361150000|2022-04-19 09:39:10|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1
1650361160000|2022-04-19 09:39:20|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1398.12|1381.02|1
1650361170000|2022-04-19 09:39:30|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1398.11|1381.01|1
1650361180000|2022-04-19 09:39:40|1398.02|1380.92|1398.12|1381.02|1398.12|1381.02|1397.99|1380.89|4
1650361190000|2022-04-19 09:39:50|1398.06|1380.96|1398.02|1380.92|1398.06|1380.96|1398.02|1380.92|2
1650361200000|2022-04-19 09:40:00|1398.07|1380.97|1398.02|1380.92|1398.07|1380.97|1398.02|1380.92|2
1650361210000|2022-04-19 09:40:10|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1
1650361240000|2022-04-19 09:40:40|1398.07|1380.97|1397.94|1380.84|1398.07|1380.97|1397.94|1380.84|3
1650361260000|2022-04-19 09:41:00|1397.92|1380.82|1397.92|1380.82|1397.92|1380.82|1397.92|1380.82|1
1650361280000|2022-04-19 09:41:20|1397.77|1380.67|1397.7|1380.6|1397.77|1380.67|1397.7|1380.6|2
1650361290000|2022-04-19 09:41:30|1397.55|1380.45|1397.7|1380.6|1397.7|1380.6|1397.46|1380.36|5
1650361300000|2022-04-19 09:41:40|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1397.52|1380.42|1
1650361310000|2022-04-19 09:41:50|1397.51|1380.41|1397.16|1380.06|1397.59|1380.49|1397.16|1380.06|15
1650361320000|2022-04-19 09:42:00|1397.17|1380.07|1397.47|1380.37|1397.47|1380.37|1397.17|1380.07|2
1650361330000|2022-04-19 09:42:10|1397.22|1380.12|1397.42|1380.32|1397.47|1380.37|1397.22|1380.12|8
1650361340000|2022-04-19 09:42:20|1397.51|1380.41|1397.46|1380.36|1397.53|1380.43|1397.44|1380.34|8
1650361350000|2022-04-19 09:42:30|1397.55|1380.45|1397.46|1380.36|1397.55|1380.45|1397.46|1380.36|6
1650361360000|2022-04-19 09:42:40|1397.55|1380.45|1397.46|1380.36|1397.55|1380.45|1397.46|1380.36|6
1650361370000|2022-04-19 09:42:50|1397.49|1380.39|1397.46|1380.36|1397.49|1380.39|1397.39|1380.29|7
1650361380000|2022-04-19 09:43:00|1397.55|1380.45|1397.68|1380.58|1397.68|1380.58|1397.53|1380.43|5
1650361390000|2022-04-19 09:43:10|1397.65|1380.55|1397.88|1380.78|1397.91|1380.81|1397.65|1380.55|12
1650361400000|2022-04-19 09:43:20|1397.86|1380.76|1397.86|1380.76|1397.88|1380.78|1397.86|1380.76|3
1650361420000|2022-04-19 09:43:40|1397.96|1380.86|1398.04|1380.94|1398.04|1380.94|1397.91|1380.81|5
1650361440000|2022-04-19 09:44:00|1398.12|1381.02|1398.06|1380.96|1398.12|1381.02|1398.06|1380.96|6
1650361450000|2022-04-19 09:44:10|1398.04|1380.94|1398.05|1380.95|1398.05|1380.95|1398.04|1380.94|2
1650361460000|2022-04-19 09:44:20|1398.04|1380.94|1398.05|1380.95|1398.05|1380.95|1398.04|1380.94|2
1650361470000|2022-04-19 09:44:30|1398|1380.9|1398.02|1380.92|1398.02|1380.92|1398|1380.9|2
1650361480000|2022-04-19 09:44:40|1398|1380.9|1397.29|1380.19|1398|1380.9|1397.29|1380.19|7
1650361490000|2022-04-19 09:44:50|1397.27|1380.17|1397.28|1380.18|1397.33|1380.23|1397.26|1380.16|4
1650361500000|2022-04-19 09:45:00|1397.27|1380.17|1397.33|1380.23|1397.43|1380.33|1397.16|1380.06|10
1650361510000|2022-04-19 09:45:10|1397.35|1380.25|1397.44|1380.34|1397.44|1380.34|1397.35|1380.25|4
1650361520000|2022-04-19 09:45:20|1397.37|1380.27|1397.49|1380.39|1397.49|1380.39|1397.37|1380.27|3
1650361530000|2022-04-19 09:45:30|1397.29|1380.19|1397.08|1379.98|1397.29|1380.19|1397.07|1379.97|12
1650361540000|2022-04-19 09:45:40|1397.07|1379.97|1397.06|1379.96|1397.15|1380.05|1397.02|1379.92|9
1650361550000|2022-04-19 09:45:50|1397.08|1379.98|1396.52|1379.42|1397.08|1379.98|1396.52|1379.42|16
1650361560000|2022-04-19 09:46:00|1396.38|1379.28|1396.22|1379.12|1396.52|1379.42|1396.22|1379.12|8
1650361570000|2022-04-19 09:46:10|1396.12|1379.02|1396.11|1379.01|1396.12|1379.02|1396.11|1379.01|2
1650361580000|2022-04-19 09:46:20|1396.16|1379.06|1395.74|1378.64|1396.16|1379.06|1395.74|1378.64|19
1650361590000|2022-04-19 09:46:30|1395.31|1378.21|1395.4|1378.3|1395.81|1378.71|1395.31|1378.21|13
1650361600000|2022-04-19 09:46:40|1395.43|1378.33|1395.82|1378.72|1396.12|1379.02|1395.43|1378.33|11
1650361610000|2022-04-19 09:46:50|1395.84|1378.74|1395.92|1378.82|1395.95|1378.85|1395.79|1378.69|12
1650361620000|2022-04-19 09:47:00|1395.99|1378.89|1396.05|1378.95|1396.06|1378.96|1395.94|1378.84|10
1650361630000|2022-04-19 09:47:10|1396.01|1378.91|1396.07|1378.97|1396.08|1378.98|1395.93|1378.83|10
1650361640000|2022-04-19 09:47:20|1395.99|1378.89|1395.96|1378.86|1396.05|1378.95|1395.96|1378.86|10
1650361650000|2022-04-19 09:47:30|1395.97|1378.87|1396.19|1379.09|1396.19|1379.09|1395.97|1378.87|11
1650361660000|2022-04-19 09:47:40|1396.15|1379.05|1396.04|1378.94|1396.19|1379.09|1396.04|1378.94|4
1650361670000|2022-04-19 09:47:50|1396.05|1378.95|1396|1378.9|1396.13|1379.03|1396|1378.9|11
1650361690000|2022-04-19 09:48:10|1396.03|1378.93|1396.46|1379.36|1396.52|1379.42|1396.03|1378.93|5
1650361700000|2022-04-19 09:48:20|1396.5|1379.4|1396.18|1379.08|1396.5|1379.4|1396.18|1379.08|8
1650361710000|2022-04-19 09:48:30|1396.19|1379.09|1396.99|1379.89|1396.99|1379.89|1396.13|1379.03|17
1650361720000|2022-04-19 09:48:40|1397.11|1380.01|1397.58|1380.48|1397.61|1380.51|1397|1379.9|10
1650361730000|2022-04-19 09:48:50|1397.59|1380.49|1398.16|1381.06|1398.85|1381.75|1397.59|1380.49|21
1650361740000|2022-04-19 09:49:00|1398.17|1381.07|1397.92|1380.82|1398.35|1381.25|1397.73|1380.63|22
1650361750000|2022-04-19 09:49:10|1397.9|1380.8|1397.91|1380.81|1397.94|1380.84|1397.57|1380.47|13
1650361760000|2022-04-19 09:49:20|1397.9|1380.8|1397.85|1380.75|1398.52|1381.42|1397.85|1380.75|12
1650361770000|2022-04-19 09:49:30|1398.03|1380.93|1398.05|1380.95|1398.13|1381.03|1398.01|1380.91|14
1650361780000|2022-04-19 09:49:40|1398.03|1380.93|1398.03|1380.93|1398.03|1380.93|1398.03|1380.93|1
1650361790000|2022-04-19 09:49:50|1398.12|1381.02|1398.12|1381.02|1398.14|1381.04|1398.04|1380.94|6
1650361800000|2022-04-19 09:50:00|1398.13|1381.03|1397.93|1380.83|1398.13|1381.03|1397.78|1380.68|6
1650361820000|2022-04-19 09:50:20|1397.97|1380.87|1397.93|1380.83|1397.97|1380.87|1397.93|1380.83|2
1650361830000|2022-04-19 09:50:30|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1
1650361840000|2022-04-19 09:50:40|1397.93|1380.83|1397.41|1380.31|1397.99|1380.89|1397.41|1380.31|15
1650361850000|2022-04-19 09:50:50|1397.39|1380.29|1397.99|1380.89|1397.99|1380.89|1397.37|1380.27|16
1650361860000|2022-04-19 09:51:00|1398.02|1380.92|1398|1380.9|1398.02|1380.92|1397.97|1380.87|3
1650361870000|2022-04-19 09:51:10|1397.99|1380.89|1397.09|1379.99|1397.99|1380.89|1397.07|1379.97|13
1650361880000|2022-04-19 09:51:20|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1
1650361900000|2022-04-19 09:51:40|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1
1650361910000|2022-04-19 09:51:50|1397.08|1379.98|1396.32|1379.22|1397.08|1379.98|1396.29|1379.19|15
1650361920000|2022-04-19 09:52:00|1396.11|1379.01|1396.23|1379.13|1396.23|1379.13|1396.09|1378.99|8
1650361930000|2022-04-19 09:52:10|1396.22|1379.12|1396.11|1379.01|1396.25|1379.15|1396.08|1378.98|15
1650361940000|2022-04-19 09:52:20|1396.1|1379|1396.08|1378.98|1396.1|1379|1396.08|1378.98|3
1650361950000|2022-04-19 09:52:30|1396.11|1379.01|1396.11|1379.01|1396.11|1379.01|1396.1|1379|5
1650361960000|2022-04-19 09:52:40|1396.13|1379.03|1396.25|1379.15|1396.27|1379.17|1396.12|1379.02|10
1650361970000|2022-04-19 09:52:50|1396.27|1379.17|1396.29|1379.19|1396.3|1379.2|1396.26|1379.16|6
1650361980000|2022-04-19 09:53:00|1396.28|1379.18|1396.26|1379.16|1396.29|1379.19|1396.23|1379.13|11
1650361990000|2022-04-19 09:53:10|1396.25|1379.15|1396.22|1379.12|1396.25|1379.15|1396.16|1379.06|14
1650362000000|2022-04-19 09:53:20|1396.21|1379.11|1395.71|1378.61|1396.21|1379.11|1395.71|1378.61|17
1650362010000|2022-04-19 09:53:30|1395.7|1378.6|1395.1|1378|1395.7|1378.6|1395.1|1378|12
1650362020000|2022-04-19 09:53:40|1395.08|1377.98|1395.09|1377.99|1395.09|1377.99|1395.07|1377.97|7
1650362030000|2022-04-19 09:53:50|1395.07|1377.97|1395.08|1377.98|1395.09|1377.99|1395.06|1377.96|5
1650362040000|2022-04-19 09:54:00|1395.07|1377.97|1395.07|1377.97|1395.09|1377.99|1395.06|1377.96|6
1650362050000|2022-04-19 09:54:10|1395.09|1377.99|1395.12|1378.02|1395.12|1378.02|1395.05|1377.95|15
1650362060000|2022-04-19 09:54:20|1395.11|1378.01|1395.07|1377.97|1395.8|1378.7|1394.92|1377.82|25
1650362080000|2022-04-19 09:54:40|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1395.05|1377.95|1
1650362100000|2022-04-19 09:55:00|1395.07|1377.97|1395.05|1377.95|1395.07|1377.97|1394.6|1377.5|3
1650362130000|2022-04-19 09:55:30|1394.92|1377.82|1394.92|1377.82|1394.92|1377.82|1394.92|1377.82|1
1650362170000|2022-04-19 09:56:10|1395.05|1377.95|1395.05|1377.95|1395.15|1378.05|1395.05|1377.95|5
1650362180000|2022-04-19 09:56:20|1395.12|1378.02|1395.05|1377.95|1395.13|1378.03|1395.05|1377.95|10
1650362190000|2022-04-19 09:56:30|1395.08|1377.98|1395.03|1377.93|1395.08|1377.98|1395.03|1377.93|3
1650362210000|2022-04-19 09:56:50|1394.97|1377.87|1394.96|1377.86|1395|1377.9|1394.96|1377.86|3
1650362220000|2022-04-19 09:57:00|1394.95|1377.85|1395.16|1378.06|1395.16|1378.06|1394.95|1377.85|7
1650362230000|2022-04-19 09:57:10|1395.06|1377.96|1395.18|1378.08|1395.18|1378.08|1395.06|1377.96|2
1650362240000|2022-04-19 09:57:20|1395.2|1378.1|1395.97|1378.87|1395.97|1378.87|1395.2|1378.1|4
1650362250000|2022-04-19 09:57:30|1395.89|1378.79|1395.82|1378.72|1395.89|1378.79|1395.8|1378.7|4
1650362260000|2022-04-19 09:57:40|1395.66|1378.56|1395.43|1378.33|1395.67|1378.57|1395.43|1378.33|5
1650362270000|2022-04-19 09:57:50|1395.44|1378.34|1395.43|1378.33|1395.66|1378.56|1395.43|1378.33|4
1650362280000|2022-04-19 09:58:00|1396.15|1379.05|1395.94|1378.84|1396.2|1379.1|1395.93|1378.83|14
1650362290000|2022-04-19 09:58:10|1395.95|1378.85|1395.94|1378.84|1395.95|1378.85|1395.92|1378.82|6
1650362300000|2022-04-19 09:58:20|1395.93|1378.83|1395.91|1378.81|1395.95|1378.85|1395.9|1378.8|10
1650362310000|2022-04-19 09:58:30|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1395.94|1378.84|1
1650362340000|2022-04-19 09:59:00|1395.93|1378.83|1395.92|1378.82|1395.95|1378.85|1395.9|1378.8|8
1650362350000|2022-04-19 09:59:10|1395.91|1378.81|1395.91|1378.81|1395.93|1378.83|1395.91|1378.81|5
1650362360000|2022-04-19 09:59:20|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1395.9|1378.8|1
1650362370000|2022-04-19 09:59:30|1395.91|1378.81|1395.89|1378.79|1395.93|1378.83|1395.89|1378.79|7
1650362380000|2022-04-19 09:59:40|1395.91|1378.81|1395.9|1378.8|1395.91|1378.81|1395.9|1378.8|2
1650362390000|2022-04-19 09:59:50|1395.89|1378.79|1395.66|1378.56|1395.89|1378.79|1395.56|1378.46|4
1650362400000|2022-04-19 10:00:00|1395.65|1378.55|1395.19|1378.09|1395.75|1378.65|1395.08|1377.98|20
1650362410000|2022-04-19 10:00:10|1395.54|1378.44|1395.88|1378.78|1395.99|1378.89|1395.54|1378.44|6
1650362420000|2022-04-19 10:00:20|1395.97|1378.87|1395.97|1378.87|1395.97|1378.87|1395.97|1378.87|1
1650362430000|2022-04-19 10:00:30|1396.04|1378.94|1396.03|1378.93|1396.04|1378.94|1396.03|1378.93|2
1650362440000|2022-04-19 10:00:40|1396.04|1378.94|1396.05|1378.95|1396.05|1378.95|1395.97|1378.87|7
1650362460000|2022-04-19 10:01:00|1396.19|1379.09|1396.51|1379.41|1396.51|1379.41|1396.19|1379.09|7
1650362470000|2022-04-19 10:01:10|1396.76|1379.66|1396.47|1379.37|1396.76|1379.66|1396.46|1379.36|5
1650362490000|2022-04-19 10:01:30|1396.39|1379.29|1396.42|1379.32|1396.42|1379.32|1396.39|1379.29|2
1650362500000|2022-04-19 10:01:40|1396.47|1379.37|1396.47|1379.37|1396.47|1379.37|1396.47|1379.37|1
1650362510000|2022-04-19 10:01:50|1396.61|1379.51|1396.61|1379.51|1396.61|1379.51|1396.61|1379.51|1
1650362520000|2022-04-19 10:02:00|1396.56|1379.46|1396.81|1379.71|1397.01|1379.91|1396.56|1379.46|11
1650362530000|2022-04-19 10:02:10|1397.7|1380.6|1397.7|1380.6|1397.7|1380.6|1397.7|1380.6|1
1650362540000|2022-04-19 10:02:20|1397.65|1380.55|1398.51|1381.41|1398.74|1381.64|1397.43|1380.33|23
1650362550000|2022-04-19 10:02:30|1398.79|1381.69|1398.76|1381.66|1398.9|1381.8|1398.62|1381.52|8
1650362560000|2022-04-19 10:02:40|1398.73|1381.63|1398.47|1381.37|1398.75|1381.65|1398.46|1381.36|7
1650362580000|2022-04-19 10:03:00|1398.42|1381.32|1398.48|1381.38|1398.48|1381.38|1398.42|1381.32|4
1650362590000|2022-04-19 10:03:10|1399.04|1381.94|1399.04|1381.94|1399.04|1381.94|1398.98|1381.88|4
1650362600000|2022-04-19 10:03:20|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1399.05|1381.95|1
1650362610000|2022-04-19 10:03:30|1399.1|1382|1399.03|1381.93|1399.1|1382|1399.03|1381.93|3
1650362620000|2022-04-19 10:03:40|1399.04|1381.94|1399.01|1381.91|1399.04|1381.94|1399.01|1381.91|2
1650362630000|2022-04-19 10:03:50|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1
1650362640000|2022-04-19 10:04:00|1399.01|1381.91|1398.97|1381.87|1399.02|1381.92|1398.97|1381.87|3
1650362650000|2022-04-19 10:04:10|1398.95|1381.85|1398.29|1381.19|1398.95|1381.85|1398.28|1381.18|7
1650362660000|2022-04-19 10:04:20|1398.12|1381.02|1397.19|1380.09|1398.19|1381.09|1397.19|1380.09|17
1650362670000|2022-04-19 10:04:30|1397.03|1379.93|1397.06|1379.96|1397.06|1379.96|1397.02|1379.92|5
1650362680000|2022-04-19 10:04:40|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1
1650362690000|2022-04-19 10:04:50|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1
1650362700000|2022-04-19 10:05:00|1397.07|1379.97|1397.14|1380.04|1397.23|1380.13|1397.07|1379.97|9
1650362710000|2022-04-19 10:05:10|1397.16|1380.06|1397.93|1380.83|1398.08|1380.98|1397.16|1380.06|20
1650362720000|2022-04-19 10:05:20|1398.01|1380.91|1398.05|1380.95|1398.07|1380.97|1398|1380.9|14
1650362730000|2022-04-19 10:05:30|1398.06|1380.96|1398.06|1380.96|1398.06|1380.96|1398.05|1380.95|5
1650362740000|2022-04-19 10:05:40|1398.05|1380.95|1397.97|1380.87|1398.06|1380.96|1397.97|1380.87|11
1650362750000|2022-04-19 10:05:50|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1
1650362760000|2022-04-19 10:06:00|1398.09|1380.99|1398.49|1381.39|1398.65|1381.55|1398.05|1380.95|9
1650362770000|2022-04-19 10:06:10|1398.46|1381.36|1398.71|1381.61|1398.71|1381.61|1398.46|1381.36|5
1650362780000|2022-04-19 10:06:20|1398.76|1381.66|1398.26|1381.16|1398.76|1381.66|1398.26|1381.16|10
1650362790000|2022-04-19 10:06:30|1398.21|1381.11|1398.13|1381.03|1398.21|1381.11|1398.13|1381.03|7
1650362800000|2022-04-19 10:06:40|1398.16|1381.06|1398.17|1381.07|1398.19|1381.09|1398.13|1381.03|5
1650362810000|2022-04-19 10:06:50|1398.18|1381.08|1398.59|1381.49|1398.61|1381.51|1398.16|1381.06|7
1650362820000|2022-04-19 10:07:00|1398.62|1381.52|1398.53|1381.43|1398.62|1381.52|1398.53|1381.43|3
1650362830000|2022-04-19 10:07:10|1398.56|1381.46|1398.56|1381.46|1398.56|1381.46|1398.56|1381.46|1
1650362840000|2022-04-19 10:07:20|1398.25|1381.15|1398.22|1381.12|1398.25|1381.15|1398.14|1381.04|11
1650362850000|2022-04-19 10:07:30|1398.21|1381.11|1398.18|1381.08|1398.22|1381.12|1398.1|1381|13
1650362860000|2022-04-19 10:07:40|1398.17|1381.07|1398.11|1381.01|1398.18|1381.08|1398.08|1380.98|11
1650362870000|2022-04-19 10:07:50|1398.15|1381.05|1398.14|1381.04|1398.22|1381.12|1398.11|1381.01|13
1650362880000|2022-04-19 10:08:00|1398.09|1380.99|1398.1|1381|1398.11|1381.01|1397.98|1380.88|13
1650362890000|2022-04-19 10:08:10|1398.08|1380.98|1398.02|1380.92|1398.12|1381.02|1398.02|1380.92|14
1650362900000|2022-04-19 10:08:20|1398.08|1380.98|1398.14|1381.04|1398.19|1381.09|1398.05|1380.95|10
1650362910000|2022-04-19 10:08:30|1398.22|1381.12|1398.04|1380.94|1398.22|1381.12|1398.04|1380.94|9
1650362920000|2022-04-19 10:08:40|1398.1|1381|1398.08|1380.98|1398.1|1381|1398.01|1380.91|5
1650362930000|2022-04-19 10:08:50|1398.06|1380.96|1398.05|1380.95|1398.06|1380.96|1398.04|1380.94|3
1650362940000|2022-04-19 10:09:00|1398.03|1380.93|1398.05|1380.95|1398.13|1381.03|1398.03|1380.93|4
1650362950000|2022-04-19 10:09:10|1398.07|1380.97|1398.09|1380.99|1398.09|1380.99|1398.07|1380.97|2
1650362960000|2022-04-19 10:09:20|1398.03|1380.93|1398.03|1380.93|1398.1|1381|1398.03|1380.93|3
1650362970000|2022-04-19 10:09:30|1398.04|1380.94|1398.55|1381.45|1398.76|1381.66|1398.04|1380.94|14
1650362980000|2022-04-19 10:09:40|1398.59|1381.49|1399.4|1382.3|1399.44|1382.34|1398.59|1381.49|17
1650362990000|2022-04-19 10:09:50|1399.31|1382.21|1399.29|1382.19|1399.92|1382.82|1399.14|1382.04|13
1650363000000|2022-04-19 10:10:00|1399.28|1382.18|1399.14|1382.04|1399.28|1382.18|1399.07|1381.97|6
1650363010000|2022-04-19 10:10:10|1399.16|1382.06|1399.14|1382.04|1399.19|1382.09|1399.14|1382.04|4
1650363020000|2022-04-19 10:10:20|1399.06|1381.96|1399.17|1382.07|1399.3|1382.2|1399.06|1381.96|6
1650363030000|2022-04-19 10:10:30|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1399.15|1382.05|1
1650363040000|2022-04-19 10:10:40|1399.26|1382.16|1399.03|1381.93|1399.26|1382.16|1398.95|1381.85|10
1650363050000|2022-04-19 10:10:50|1399.05|1381.95|1399.1|1382|1399.26|1382.16|1399.05|1381.95|12
1650363060000|2022-04-19 10:11:00|1399.03|1381.93|1399.16|1382.06|1399.16|1382.06|1399.03|1381.93|8
1650363070000|2022-04-19 10:11:10|1399.11|1382.01|1399.12|1382.02|1399.16|1382.06|1399.11|1382.01|4
1650363090000|2022-04-19 10:11:30|1399.17|1382.07|1399.09|1381.99|1399.17|1382.07|1399.09|1381.99|7
1650363100000|2022-04-19 10:11:40|1399.1|1382|1399.32|1382.22|1399.32|1382.22|1399.1|1382|5
1650363110000|2022-04-19 10:11:50|1399.34|1382.24|1399.37|1382.27|1399.37|1382.27|1399.34|1382.24|2
1650363120000|2022-04-19 10:12:00|1399.8|1382.7|1399.96|1382.86|1399.96|1382.86|1399.8|1382.7|7
1650363130000|2022-04-19 10:12:10|1399.97|1382.87|1400.27|1383.17|1400.27|1383.17|1399.94|1382.84|10
1650363140000|2022-04-19 10:12:20|1400.26|1383.16|1401.84|1384.74|1401.84|1384.74|1400.26|1383.16|17
1650363150000|2022-04-19 10:12:30|1401.81|1384.71|1401.2|1384.1|1401.84|1384.74|1401.1|1384|16
1650363160000|2022-04-19 10:12:40|1401.26|1384.16|1401.73|1384.63|1401.73|1384.63|1401.26|1384.16|16
1650363170000|2022-04-19 10:12:50|1401.78|1384.68|1401.78|1384.68|1401.78|1384.68|1401.78|1384.68|1
1650363180000|2022-04-19 10:13:00|1401.81|1384.71|1401.08|1383.98|1401.84|1384.74|1401.04|1383.94|9
1650363190000|2022-04-19 10:13:10|1401.09|1383.99|1401.15|1384.05|1401.15|1384.05|1401.03|1383.93|14
1650363200000|2022-04-19 10:13:20|1401.16|1384.06|1401.06|1383.96|1401.17|1384.07|1401.06|1383.96|4
1650363210000|2022-04-19 10:13:30|1401.1|1384|1401.1|1384|1401.16|1384.06|1401.04|1383.94|8
1650363220000|2022-04-19 10:13:40|1401.03|1383.93|1400.99|1383.89|1401.03|1383.93|1400.95|1383.85|7
1650363230000|2022-04-19 10:13:50|1401.02|1383.92|1401.14|1384.04|1401.2|1384.1|1401.02|1383.92|15
1650363240000|2022-04-19 10:14:00|1401.12|1384.02|1401.21|1384.11|1401.21|1384.11|1401.12|1384.02|12
1650363250000|2022-04-19 10:14:10|1401.22|1384.12|1401.32|1384.22|1401.32|1384.22|1401.11|1384.01|8
1650363260000|2022-04-19 10:14:20|1401.33|1384.23|1401.58|1384.48|1401.6|1384.5|1401.33|1384.23|6
1650363270000|2022-04-19 10:14:30|1401.57|1384.47|1401.03|1383.93|1401.57|1384.47|1401.02|1383.92|12
1650363280000|2022-04-19 10:14:40|1401.04|1383.94|1401.05|1383.95|1401.05|1383.95|1401.04|1383.94|2
1650363290000|2022-04-19 10:14:50|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1401.07|1383.97|1
1650363300000|2022-04-19 10:15:00|1401.08|1383.98|1401.05|1383.95|1401.08|1383.98|1401.05|1383.95|3
1650363310000|2022-04-19 10:15:10|1401.07|1383.97|1400.97|1383.87|1401.08|1383.98|1400.97|1383.87|4
1650363320000|2022-04-19 10:15:20|1400.99|1383.89|1401.08|1383.98|1401.13|1384.03|1400.99|1383.89|13
1650363330000|2022-04-19 10:15:30|1401.1|1384|1401.09|1383.99|1401.12|1384.02|1401.08|1383.98|11
1650363340000|2022-04-19 10:15:40|1401.1|1384|1401.1|1384|1401.1|1384|1401.1|1384|1
1650363350000|2022-04-19 10:15:50|1401.09|1383.99|1401.14|1384.04|1401.14|1384.04|1401.08|1383.98|4
1650363360000|2022-04-19 10:16:00|1401.1|1384|1401.13|1384.03|1401.13|1384.03|1401.08|1383.98|4
1650363370000|2022-04-19 10:16:10|1401.12|1384.02|1401.12|1384.02|1401.24|1384.14|1401.06|1383.96|8
1650363380000|2022-04-19 10:16:20|1401.11|1384.01|1400.32|1383.22|1401.11|1384.01|1400.3|1383.2|9
1650363390000|2022-04-19 10:16:30|1400.2|1383.1|1400.11|1383.01|1400.2|1383.1|1400.06|1382.96|8
1650363400000|2022-04-19 10:16:40|1400.09|1382.99|1400.49|1383.39|1400.53|1383.43|1400.09|1382.99|20
1650363410000|2022-04-19 10:16:50|1400.48|1383.38|1400.42|1383.32|1400.53|1383.43|1400.17|1383.07|14
1650363420000|2022-04-19 10:17:00|1400.41|1383.31|1400.27|1383.17|1400.41|1383.31|1400.26|1383.16|13
1650363430000|2022-04-19 10:17:10|1400.3|1383.2|1400.05|1382.95|1400.39|1383.29|1400.05|1382.95|13
1650363440000|2022-04-19 10:17:20|1400.13|1383.03|1400.06|1382.96|1400.3|1383.2|1400.02|1382.92|20
1650363450000|2022-04-19 10:17:30|1400.04|1382.94|1399.73|1382.63|1400.1|1383|1399.73|1382.63|19
1650363460000|2022-04-19 10:17:40|1399.84|1382.74|1399.83|1382.73|1399.91|1382.81|1399.8|1382.7|10
1650363470000|2022-04-19 10:17:50|1399.81|1382.71|1399.4|1382.3|1399.81|1382.71|1399.34|1382.24|18
1650363480000|2022-04-19 10:18:00|1399.47|1382.37|1399.58|1382.48|1399.59|1382.49|1399.34|1382.24|7
1650363490000|2022-04-19 10:18:10|1399.56|1382.46|1400.13|1383.03|1400.16|1383.06|1399.46|1382.36|22
1650363500000|2022-04-19 10:18:20|1400.17|1383.07|1399.7|1382.6|1400.17|1383.07|1399.62|1382.52|25
1650363510000|2022-04-19 10:18:30|1399.31|1382.21|1399.27|1382.17|1399.41|1382.31|1399.2|1382.1|14
1650363520000|2022-04-19 10:18:40|1399.38|1382.28|1399.4|1382.3|1399.44|1382.34|1399.38|1382.28|11
1650363530000|2022-04-19 10:18:50|1399.39|1382.29|1398.95|1381.85|1399.39|1382.29|1398.93|1381.83|21
1650363540000|2022-04-19 10:19:00|1398.75|1381.65|1398.59|1381.49|1398.91|1381.81|1398.59|1381.49|17
1650363550000|2022-04-19 10:19:10|1398.66|1381.56|1398.4|1381.3|1398.75|1381.65|1398.37|1381.27|6
1650363560000|2022-04-19 10:19:20|1398.32|1381.22|1398.29|1381.19|1398.32|1381.22|1398.29|1381.19|3
1650363570000|2022-04-19 10:19:30|1398.28|1381.18|1398.3|1381.2|1398.3|1381.2|1398.1|1381|10
1650363580000|2022-04-19 10:19:40|1398.24|1381.14|1398.24|1381.14|1398.24|1381.14|1398.24|1381.14|1
1650363590000|2022-04-19 10:19:50|1398.29|1381.19|1398.33|1381.23|1398.33|1381.23|1398.25|1381.15|3
1650363600000|2022-04-19 10:20:00|1398.26|1381.16|1398.29|1381.19|1398.29|1381.19|1398.24|1381.14|8
1650363610000|2022-04-19 10:20:10|1398.31|1381.21|1398.26|1381.16|1398.31|1381.21|1398.15|1381.05|9
1650363620000|2022-04-19 10:20:20|1398.23|1381.13|1398.29|1381.19|1398.29|1381.19|1398.23|1381.13|10
1650363630000|2022-04-19 10:20:30|1398.27|1381.17|1398.12|1381.02|1398.3|1381.2|1398.12|1381.02|16
1650363640000|2022-04-19 10:20:40|1398.16|1381.06|1398.14|1381.04|1398.25|1381.15|1398.14|1381.04|4
1650363650000|2022-04-19 10:20:50|1398.25|1381.15|1398.31|1381.21|1398.34|1381.24|1398.25|1381.15|8
1650363660000|2022-04-19 10:21:00|1398.3|1381.2|1398.32|1381.22|1398.36|1381.26|1398.29|1381.19|14
1650363670000|2022-04-19 10:21:10|1398.36|1381.26|1398.34|1381.24|1398.36|1381.26|1398.32|1381.22|7
1650363680000|2022-04-19 10:21:20|1398.33|1381.23|1398.31|1381.21|1398.34|1381.24|1398.31|1381.21|7
1650363690000|2022-04-19 10:21:30|1398.34|1381.24|1398.26|1381.16|1398.34|1381.24|1398.25|1381.15|8
1650363710000|2022-04-19 10:21:50|1398.27|1381.17|1398.33|1381.23|1398.33|1381.23|1398.25|1381.15|4
1650363720000|2022-04-19 10:22:00|1398.31|1381.21|1398.67|1381.57|1398.69|1381.59|1398.31|1381.21|8
1650363730000|2022-04-19 10:22:10|1398.69|1381.59|1398.97|1381.87|1398.98|1381.88|1398.69|1381.59|13
1650363740000|2022-04-19 10:22:20|1398.96|1381.86|1398.95|1381.85|1398.97|1381.87|1398.95|1381.85|5
1650363750000|2022-04-19 10:22:30|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1398.94|1381.84|1
1650363760000|2022-04-19 10:22:40|1398.95|1381.85|1398.92|1381.82|1398.95|1381.85|1398.92|1381.82|2
1650363770000|2022-04-19 10:22:50|1399.08|1381.98|1399.08|1381.98|1399.09|1381.99|1399.08|1381.98|5
1650363780000|2022-04-19 10:23:00|1399.09|1381.99|1399.09|1381.99|1399.12|1382.02|1399.08|1381.98|13
1650363790000|2022-04-19 10:23:10|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1
1650363800000|2022-04-19 10:23:20|1399.11|1382.01|1399.09|1381.99|1399.13|1382.03|1399.08|1381.98|10
1650363810000|2022-04-19 10:23:30|1399.08|1381.98|1399.09|1381.99|1399.13|1382.03|1399.08|1381.98|4
1650363820000|2022-04-19 10:23:40|1399.08|1381.98|1399.09|1381.99|1399.09|1381.99|1399.07|1381.97|6
1650363830000|2022-04-19 10:23:50|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1
1650363840000|2022-04-19 10:24:00|1399.11|1382.01|1399.1|1382|1399.11|1382.01|1399.06|1381.96|6
1650363850000|2022-04-19 10:24:10|1399.11|1382.01|1399.09|1381.99|1399.13|1382.03|1399.09|1381.99|11
1650363860000|2022-04-19 10:24:20|1399.1|1382|1399.9|1382.8|1399.9|1382.8|1399.1|1382|16
1650363870000|2022-04-19 10:24:30|1399.94|1382.84|1400.02|1382.92|1400.11|1383.01|1399.9|1382.8|8
1650363880000|2022-04-19 10:24:40|1400.03|1382.93|1400.05|1382.95|1400.05|1382.95|1400.03|1382.93|2
1650363900000|2022-04-19 10:25:00|1400.04|1382.94|1400.1|1383|1400.23|1383.13|1400.04|1382.94|11
1650363910000|2022-04-19 10:25:10|1400.17|1383.07|1400.17|1383.07|1400.23|1383.13|1400.17|1383.07|3
1650363920000|2022-04-19 10:25:20|1400.14|1383.04|1400.2|1383.1|1400.23|1383.13|1400.09|1382.99|6
1650363930000|2022-04-19 10:25:30|1400.27|1383.17|1400.17|1383.07|1400.27|1383.17|1400.17|1383.07|5
1650363940000|2022-04-19 10:25:40|1400.23|1383.13|1400.23|1383.13|1400.3|1383.2|1400.23|1383.13|3
1650363950000|2022-04-19 10:25:50|1400.31|1383.21|1400.23|1383.13|1400.31|1383.21|1400.23|1383.13|2
1650363960000|2022-04-19 10:26:00|1400.3|1383.2|1400.23|1383.13|1400.3|1383.2|1400.23|1383.13|2
1650363970000|2022-04-19 10:26:10|1400.38|1383.28|1400.73|1383.63|1400.73|1383.63|1400.22|1383.12|9
1650363980000|2022-04-19 10:26:20|1400.74|1383.64|1400.79|1383.69|1400.79|1383.69|1400.74|1383.64|2
1650363990000|2022-04-19 10:26:30|1400.8|1383.7|1401.75|1384.65|1401.75|1384.65|1400.8|1383.7|7
1650364000000|2022-04-19 10:26:40|1401.78|1384.68|1401.77|1384.67|1401.78|1384.68|1401.77|1384.67|2
1650364010000|2022-04-19 10:26:50|1401.7|1384.6|1401.72|1384.62|1401.72|1384.62|1401.7|1384.6|2
1650364020000|2022-04-19 10:27:00|1401.73|1384.63|1401.84|1384.74|1401.86|1384.76|1401.73|1384.63|5
1650364030000|2022-04-19 10:27:10|1401.77|1384.67|1401.77|1384.67|1401.77|1384.67|1401.77|1384.67|1
1650364040000|2022-04-19 10:27:20|1401.82|1384.72|1401.78|1384.68|1401.82|1384.72|1401.78|1384.68|2
1650364070000|2022-04-19 10:27:50|1401.92|1384.82|1401.92|1384.82|1401.92|1384.82|1401.92|1384.82|1
1650364080000|2022-04-19 10:28:00|1401.94|1384.84|1401.96|1384.86|1401.97|1384.87|1401.94|1384.84|3
1650364090000|2022-04-19 10:28:10|1401.97|1384.87|1401.97|1384.87|1401.97|1384.87|1401.97|1384.87|1
1650364120000|2022-04-19 10:28:40|1401.95|1384.85|1402.42|1385.32|1402.54|1385.44|1401.95|1384.85|8
1650364130000|2022-04-19 10:28:50|1402.46|1385.36|1403.04|1385.94|1403.09|1385.99|1402.46|1385.36|11
1650364140000|2022-04-19 10:29:00|1403.08|1385.98|1403.13|1386.03|1403.18|1386.08|1403.03|1385.93|13
1650364150000|2022-04-19 10:29:10|1403.12|1386.02|1403.08|1385.98|1403.13|1386.03|1403.08|1385.98|5
1650364160000|2022-04-19 10:29:20|1403.1|1386|1403.36|1386.26|1403.39|1386.29|1403.1|1386|14
1650364170000|2022-04-19 10:29:30|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1403.46|1386.36|1
1650364180000|2022-04-19 10:29:40|1403.81|1386.71|1403|1385.9|1403.81|1386.71|1402.97|1385.87|18
1650364190000|2022-04-19 10:29:50|1403.02|1385.92|1402.25|1385.15|1403.02|1385.92|1402.24|1385.14|13
1650364200000|2022-04-19 10:30:00|1402.26|1385.16|1403|1385.9|1403.1|1386|1402.26|1385.16|15
1650364210000|2022-04-19 10:30:10|1403.08|1385.98|1403.22|1386.12|1403.58|1386.48|1403.07|1385.97|13
1650364220000|2022-04-19 10:30:20|1403.24|1386.14|1403.63|1386.53|1403.74|1386.64|1403.24|1386.14|13
1650364230000|2022-04-19 10:30:30|1403.69|1386.59|1403.28|1386.18|1403.74|1386.64|1403.04|1385.94|14
1650364240000|2022-04-19 10:30:40|1403.66|1386.56|1403.7|1386.6|1403.74|1386.64|1403.61|1386.51|10
1650364250000|2022-04-19 10:30:50|1403.72|1386.62|1403.59|1386.49|1403.74|1386.64|1403.35|1386.25|11
1650364260000|2022-04-19 10:31:00|1403.54|1386.44|1403.17|1386.07|1403.6|1386.5|1403.17|1386.07|8
1650364270000|2022-04-19 10:31:10|1403.07|1385.97|1403.09|1385.99|1403.09|1385.99|1403.02|1385.92|7
1650364280000|2022-04-19 10:31:20|1403.07|1385.97|1402.99|1385.89|1403.08|1385.98|1402.99|1385.89|7
1650364290000|2022-04-19 10:31:30|1402.98|1385.88|1402.98|1385.88|1403.14|1386.04|1402.98|1385.88|3
1650364300000|2022-04-19 10:31:40|1403|1385.9|1403.02|1385.92|1403.02|1385.92|1403|1385.9|2
1650364310000|2022-04-19 10:31:50|1402.99|1385.89|1402.99|1385.89|1402.99|1385.89|1402.99|1385.89|1
1650364320000|2022-04-19 10:32:00|1403.02|1385.92|1402.99|1385.89|1403.06|1385.96|1402.99|1385.89|3
1650364340000|2022-04-19 10:32:20|1403|1385.9|1403.1|1386|1403.28|1386.18|1403|1385.9|12
1650364350000|2022-04-19 10:32:30|1403.18|1386.08|1403.65|1386.55|1403.69|1386.59|1403.1|1386|13
1650364360000|2022-04-19 10:32:40|1403.61|1386.51|1403.66|1386.56|1403.72|1386.62|1403.57|1386.47|6
1650364370000|2022-04-19 10:32:50|1403.63|1386.53|1404.01|1386.91|1404.09|1386.99|1403.47|1386.37|15
1650364380000|2022-04-19 10:33:00|1403.84|1386.74|1404.01|1386.91|1404.08|1386.98|1403.84|1386.74|13
1650364390000|2022-04-19 10:33:10|1404|1386.9|1403.09|1385.99|1404.05|1386.95|1403.09|1385.99|13
1650364400000|2022-04-19 10:33:20|1403.08|1385.98|1403.08|1385.98|1403.1|1386|1403.08|1385.98|8
1650364410000|2022-04-19 10:33:30|1403.1|1386|1403.1|1386|1403.1|1386|1403.08|1385.98|10
1650364420000|2022-04-19 10:33:40|1403.11|1386.01|1403.08|1385.98|1403.11|1386.01|1403.08|1385.98|7
1650364430000|2022-04-19 10:33:50|1403.07|1385.97|1403.08|1385.98|1403.09|1385.99|1403.07|1385.97|8
1650364440000|2022-04-19 10:34:00|1403.07|1385.97|1402.35|1385.25|1403.08|1385.98|1402.28|1385.18|19
1650364450000|2022-04-19 10:34:10|1402.26|1385.16|1402.12|1385.02|1402.26|1385.16|1402.12|1385.02|7
1650364460000|2022-04-19 10:34:20|1402.11|1385.01|1401.97|1384.87|1402.13|1385.03|1401.95|1384.85|11
1650364470000|2022-04-19 10:34:30|1401.96|1384.86|1402.08|1384.98|1402.08|1384.98|1401.96|1384.86|7
1650364480000|2022-04-19 10:34:40|1402.07|1384.97|1402.09|1384.99|1402.09|1384.99|1402.07|1384.97|5
1650364490000|2022-04-19 10:34:50|1402.08|1384.98|1402.13|1385.03|1402.17|1385.07|1402.08|1384.98|6
1650364500000|2022-04-19 10:35:00|1402.08|1384.98|1402.21|1385.11|1402.37|1385.27|1402.08|1384.98|7
1650364510000|2022-04-19 10:35:10|1402.2|1385.1|1402.1|1385|1402.21|1385.11|1402.09|1384.99|4
1650364520000|2022-04-19 10:35:20|1402.09|1384.99|1402.06|1384.96|1402.11|1385.01|1402.05|1384.95|10
1650364530000|2022-04-19 10:35:30|1402.08|1384.98|1402.11|1385.01|1402.11|1385.01|1402.08|1384.98|10
1650364540000|2022-04-19 10:35:40|1402.08|1384.98|1402.1|1385|1402.15|1385.05|1402.08|1384.98|7
1650364550000|2022-04-19 10:35:50|1402.12|1385.02|1402.15|1385.05|1402.16|1385.06|1402.02|1384.92|10
1650364560000|2022-04-19 10:36:00|1402.14|1385.04|1402.07|1384.97|1402.15|1385.05|1402.07|1384.97|6
1650364570000|2022-04-19 10:36:10|1402.09|1384.99|1402.11|1385.01|1402.12|1385.02|1402.06|1384.96|10
1650364580000|2022-04-19 10:36:20|1402.12|1385.02|1402.14|1385.04|1402.14|1385.04|1402.1|1385|6
1650364590000|2022-04-19 10:36:30|1402.13|1385.03|1402.14|1385.04|1402.14|1385.04|1402.12|1385.02|4
1650364600000|2022-04-19 10:36:40|1402.13|1385.03|1402.1|1385|1402.13|1385.03|1402.07|1384.97|14
1650364610000|2022-04-19 10:36:50|1402.09|1384.99|1402.02|1384.92|1402.12|1385.02|1402.02|1384.92|9
1650364620000|2022-04-19 10:37:00|1402.04|1384.94|1401.86|1384.76|1402.05|1384.95|1401.86|1384.76|10
1650364630000|2022-04-19 10:37:10|1401.89|1384.79|1401.88|1384.78|1401.89|1384.79|1401.88|1384.78|2
1650364640000|2022-04-19 10:37:20|1401.89|1384.79|1401.91|1384.81|1401.92|1384.82|1401.87|1384.77|9
1650364650000|2022-04-19 10:37:30|1401.9|1384.8|1401.9|1384.8|1401.91|1384.81|1401.9|1384.8|3
1650364660000|2022-04-19 10:37:40|1401.92|1384.82|1401.89|1384.79|1401.92|1384.82|1401.89|1384.79|2
1650364670000|2022-04-19 10:37:50|1401.88|1384.78|1401.85|1384.75|1401.89|1384.79|1401.85|1384.75|5
1650364680000|2022-04-19 10:38:00|1401.87|1384.77|1401.86|1384.76|1401.89|1384.79|1401.85|1384.75|8
1650364690000|2022-04-19 10:38:10|1401.83|1384.73|1401.83|1384.73|1401.83|1384.73|1401.82|1384.72|7
1650364700000|2022-04-19 10:38:20|1401.82|1384.72|1401.19|1384.09|1401.83|1384.73|1401.19|1384.09|12
1650364710000|2022-04-19 10:38:30|1401.2|1384.1|1401.19|1384.09|1401.22|1384.12|1401.18|1384.08|11
1650364720000|2022-04-19 10:38:40|1401.21|1384.11|1401.18|1384.08|1401.21|1384.11|1401.17|1384.07|11
1650364730000|2022-04-19 10:38:50|1400.92|1383.82|1400.3|1383.2|1400.96|1383.86|1400.27|1383.17|14
1650364740000|2022-04-19 10:39:00|1400.29|1383.19|1400.49|1383.39|1400.5|1383.4|1400.28|1383.18|12
1650364750000|2022-04-19 10:39:10|1400.48|1383.38|1400.49|1383.39|1400.51|1383.41|1400.48|1383.38|6
1650364760000|2022-04-19 10:39:20|1400.48|1383.38|1400.43|1383.33|1400.78|1383.68|1400.07|1382.97|15
1650364770000|2022-04-19 10:39:30|1400.36|1383.26|1400.19|1383.09|1400.36|1383.26|1400.17|1383.07|10
1650364780000|2022-04-19 10:39:40|1400.37|1383.27|1400.15|1383.05|1400.37|1383.27|1400.09|1382.99|12
1650364790000|2022-04-19 10:39:50|1400.06|1382.96|1400.04|1382.94|1400.22|1383.12|1400.03|1382.93|14
1650364800000|2022-04-19 10:40:00|1400.06|1382.96|1400.15|1383.05|1400.15|1383.05|1400.06|1382.96|4
1650364810000|2022-04-19 10:40:10|1400.16|1383.06|1400.04|1382.94|1400.41|1383.31|1400.03|1382.93|11
1650364820000|2022-04-19 10:40:20|1400.06|1382.96|1400.93|1383.83|1400.93|1383.83|1400.04|1382.94|22
1650364830000|2022-04-19 10:40:30|1400.92|1383.82|1400.9|1383.8|1400.92|1383.82|1400.86|1383.76|7
1650364840000|2022-04-19 10:40:40|1400.89|1383.79|1400.81|1383.71|1400.93|1383.83|1400.79|1383.69|5
1650364850000|2022-04-19 10:40:50|1400.83|1383.73|1400.81|1383.71|1400.83|1383.73|1400.81|1383.71|5
1650364860000|2022-04-19 10:41:00|1400.8|1383.7|1400.2|1383.1|1400.81|1383.71|1400.2|1383.1|12
1650364870000|2022-04-19 10:41:10|1400.18|1383.08|1400.09|1382.99|1400.21|1383.11|1400.09|1382.99|6
1650364880000|2022-04-19 10:41:20|1400.1|1383|1400.08|1382.98|1400.1|1383|1400.08|1382.98|8
1650364890000|2022-04-19 10:41:30|1400.09|1382.99|1400.1|1383|1400.1|1383|1400.09|1382.99|4
1650364900000|2022-04-19 10:41:40|1400.11|1383.01|1400.09|1382.99|1400.13|1383.03|1400.09|1382.99|10
1650364910000|2022-04-19 10:41:50|1400.12|1383.02|1400.69|1383.59|1400.69|1383.59|1400.05|1382.95|18
1650364920000|2022-04-19 10:42:00|1400.7|1383.6|1400.91|1383.81|1401.04|1383.94|1400.7|1383.6|9
1650364930000|2022-04-19 10:42:10|1400.78|1383.68|1400.78|1383.68|1400.78|1383.68|1400.78|1383.68|1
1650364940000|2022-04-19 10:42:20|1400.83|1383.73|1400.91|1383.81|1400.92|1383.82|1400.83|1383.73|3
1650364950000|2022-04-19 10:42:30|1400.87|1383.77|1400.91|1383.81|1400.92|1383.82|1400.87|1383.77|3
1650364960000|2022-04-19 10:42:40|1400.92|1383.82|1400.87|1383.77|1400.92|1383.82|1400.87|1383.77|3
1650364980000|2022-04-19 10:43:00|1400.92|1383.82|1400.85|1383.75|1400.92|1383.82|1400.85|1383.75|4
1650365000000|2022-04-19 10:43:20|1400.89|1383.79|1401.45|1384.35|1401.45|1384.35|1400.89|1383.79|14
1650365010000|2022-04-19 10:43:30|1401.82|1384.72|1401.82|1384.72|1401.82|1384.72|1401.82|1384.72|1
1650365020000|2022-04-19 10:43:40|1401.76|1384.66|1401.76|1384.66|1401.76|1384.66|1401.76|1384.66|1
1650365030000|2022-04-19 10:43:50|1401.8|1384.7|1402.28|1385.18|1402.28|1385.18|1401.8|1384.7|8
1650365040000|2022-04-19 10:44:00|1402.07|1384.97|1403.01|1385.91|1403.01|1385.91|1401.91|1384.81|10
1650365050000|2022-04-19 10:44:10|1403.03|1385.93|1403.65|1386.55|1403.65|1386.55|1403.03|1385.93|14
1650365060000|2022-04-19 10:44:20|1403.64|1386.54|1403.19|1386.09|1403.64|1386.54|1403.13|1386.03|15
1650365070000|2022-04-19 10:44:30|1403.2|1386.1|1403.19|1386.09|1403.2|1386.1|1403.18|1386.08|6
1650365080000|2022-04-19 10:44:40|1403.21|1386.11|1403.17|1386.07|1403.23|1386.13|1403.16|1386.06|12
1650365090000|2022-04-19 10:44:50|1403.14|1386.04|1403.07|1385.97|1403.15|1386.05|1403.06|1385.96|10
1650365100000|2022-04-19 10:45:00|1403.06|1385.96|1402.22|1385.12|1403.08|1385.98|1402.22|1385.12|19
1650365110000|2022-04-19 10:45:10|1402.16|1385.06|1402.24|1385.14|1402.26|1385.16|1402.12|1385.02|14
1650365120000|2022-04-19 10:45:20|1402.25|1385.15|1402.09|1384.99|1402.26|1385.16|1402.09|1384.99|7
1650365130000|2022-04-19 10:45:30|1402.08|1384.98|1402.09|1384.99|1402.12|1385.02|1402.06|1384.96|10
1650365140000|2022-04-19 10:45:40|1402.08|1384.98|1402.06|1384.96|1402.1|1385|1402.06|1384.96|11
1650365150000|2022-04-19 10:45:50|1402.09|1384.99|1402.11|1385.01|1402.13|1385.03|1402.06|1384.96|10
1650365160000|2022-04-19 10:46:00|1402.14|1385.04|1402.14|1385.04|1402.17|1385.07|1402.12|1385.02|11
1650365170000|2022-04-19 10:46:10|1402.17|1385.07|1402.14|1385.04|1402.19|1385.09|1402.14|1385.04|10
1650365180000|2022-04-19 10:46:20|1402.19|1385.09|1402.1|1385|1402.31|1385.21|1402.08|1384.98|9
1650365190000|2022-04-19 10:46:30|1402.09|1384.99|1402.17|1385.07|1402.17|1385.07|1402.09|1384.99|7
1650365200000|2022-04-19 10:46:40|1402.16|1385.06|1402.07|1384.97|1402.17|1385.07|1402.07|1384.97|11
1650365210000|2022-04-19 10:46:50|1402.09|1384.99|1402.05|1384.95|1402.1|1385|1402.05|1384.95|11
1650365220000|2022-04-19 10:47:00|1402.08|1384.98|1402.09|1384.99|1402.09|1384.99|1402.04|1384.94|8
1650365230000|2022-04-19 10:47:10|1402.08|1384.98|1402.02|1384.92|1402.08|1384.98|1402.02|1384.92|9
1650365240000|2022-04-19 10:47:20|1402.06|1384.96|1401.87|1384.77|1402.08|1384.98|1401.87|1384.77|11
1650365250000|2022-04-19 10:47:30|1401.77|1384.67|1401.46|1384.36|1401.77|1384.67|1401.42|1384.32|10
1650365260000|2022-04-19 10:47:40|1401.22|1384.12|1401.15|1384.05|1401.22|1384.12|1401.12|1384.02|5
1650365270000|2022-04-19 10:47:50|1401.14|1384.04|1401.28|1384.18|1401.29|1384.19|1401.13|1384.03|10
1650365280000|2022-04-19 10:48:00|1401.32|1384.22|1401.77|1384.67|1401.78|1384.68|1401.32|1384.22|10
1650365290000|2022-04-19 10:48:10|1401.8|1384.7|1401.8|1384.7|1401.8|1384.7|1401.8|1384.7|1
1650365300000|2022-04-19 10:48:20|1401.82|1384.72|1401.82|1384.72|1401.82|1384.72|1401.82|1384.72|1
1650365320000|2022-04-19 10:48:40|1401.87|1384.77|1401.87|1384.77|1401.87|1384.77|1401.87|1384.77|1
1650365330000|2022-04-19 10:48:50|1401.77|1384.67|1401.93|1384.83|1401.93|1384.83|1401.77|1384.67|2
1650365340000|2022-04-19 10:49:00|1401.99|1384.89|1401.91|1384.81|1401.99|1384.89|1401.91|1384.81|3
1650365350000|2022-04-19 10:49:10|1401.9|1384.8|1401.41|1384.31|1401.96|1384.86|1401.41|1384.31|14
1650365360000|2022-04-19 10:49:20|1401.38|1384.28|1401.39|1384.29|1401.39|1384.29|1401.34|1384.24|11
1650365370000|2022-04-19 10:49:30|1401.37|1384.27|1401.16|1384.06|1401.37|1384.27|1401.12|1384.02|11
1650365380000|2022-04-19 10:49:40|1401.15|1384.05|1401.14|1384.04|1401.16|1384.06|1401.13|1384.03|8
1650365390000|2022-04-19 10:49:50|1401.11|1384.01|1401.1|1384|1401.15|1384.05|1401.1|1384|15
1650365400000|2022-04-19 10:50:00|1401.11|1384.01|1401.07|1383.97|1401.15|1384.05|1401.07|1383.97|11
1650365410000|2022-04-19 10:50:10|1401.08|1383.98|1401.09|1383.99|1401.1|1384|1401.08|1383.98|6
1650365420000|2022-04-19 10:50:20|1401.1|1384|1401.12|1384.02|1401.12|1384.02|1401.08|1383.98|9
1650365430000|2022-04-19 10:50:30|1401.09|1383.99|1401.09|1383.99|1401.12|1384.02|1401.09|1383.99|9
1650365440000|2022-04-19 10:50:40|1401.12|1384.02|1401.12|1384.02|1401.22|1384.12|1401.11|1384.01|11
1650365450000|2022-04-19 10:50:50|1401.13|1384.03|1401.14|1384.04|1401.16|1384.06|1401.13|1384.03|9
1650365460000|2022-04-19 10:51:00|1401.16|1384.06|1401.86|1384.76|1401.86|1384.76|1401.14|1384.04|18
1650365470000|2022-04-19 10:51:10|1401.89|1384.79|1401.89|1384.79|1401.89|1384.79|1401.89|1384.79|1
1650365480000|2022-04-19 10:51:20|1401.96|1384.86|1401.74|1384.64|1401.96|1384.86|1401.69|1384.59|7
1650365490000|2022-04-19 10:51:30|1401.69|1384.59|1401.69|1384.59|1401.69|1384.59|1401.69|1384.59|1
1650365500000|2022-04-19 10:51:40|1401.62|1384.52|1401.16|1384.06|1401.62|1384.52|1401.14|1384.04|12
1650365510000|2022-04-19 10:51:50|1401.15|1384.05|1401.15|1384.05|1401.16|1384.06|1401.14|1384.04|5
1650365520000|2022-04-19 10:52:00|1401.16|1384.06|1401.56|1384.46|1401.61|1384.51|1401.15|1384.05|10
1650365530000|2022-04-19 10:52:10|1401.49|1384.39|1401.56|1384.46|1401.61|1384.51|1401.49|1384.39|3
1650365550000|2022-04-19 10:52:30|1401.67|1384.57|1401.98|1384.88|1401.98|1384.88|1401.66|1384.56|4
1650365560000|2022-04-19 10:52:40|1402|1384.9|1402|1384.9|1402|1384.9|1402|1384.9|1
1650365570000|2022-04-19 10:52:50|1401.64|1384.54|1401.5|1384.4|1401.64|1384.54|1401.5|1384.4|8
1650365580000|2022-04-19 10:53:00|1401.49|1384.39|1401.25|1384.15|1401.5|1384.4|1401.22|1384.12|10
1650365590000|2022-04-19 10:53:10|1401.24|1384.14|1401.31|1384.21|1401.48|1384.38|1401.22|1384.12|17
1650365600000|2022-04-19 10:53:20|1401.29|1384.19|1401.29|1384.19|1401.29|1384.19|1401.28|1384.18|5
1650365610000|2022-04-19 10:53:30|1401.28|1384.18|1401.31|1384.21|1401.37|1384.27|1401.28|1384.18|8
1650365620000|2022-04-19 10:53:40|1401.34|1384.24|1401.34|1384.24|1401.39|1384.29|1401.31|1384.21|8
1650365630000|2022-04-19 10:53:50|1401.35|1384.25|1401.78|1384.68|1401.78|1384.68|1401.35|1384.25|7
1650365640000|2022-04-19 10:54:00|1401.73|1384.63|1401.73|1384.63|1401.81|1384.71|1401.72|1384.62|10
1650365650000|2022-04-19 10:54:10|1401.81|1384.71|1401.86|1384.76|1401.91|1384.81|1401.81|1384.71|5
1650365660000|2022-04-19 10:54:20|1401.88|1384.78|1401.88|1384.78|1401.88|1384.78|1401.88|1384.78|1
1650365670000|2022-04-19 10:54:30|1401.83|1384.73|1401.73|1384.63|1401.94|1384.84|1401.73|1384.63|5
1650365680000|2022-04-19 10:54:40|1401.74|1384.64|1401.77|1384.67|1401.89|1384.79|1401.7|1384.6|7
1650365690000|2022-04-19 10:54:50|1401.99|1384.89|1402.01|1384.91|1402.13|1385.03|1401.99|1384.89|6
1650365700000|2022-04-19 10:55:00|1402.06|1384.96|1402|1384.9|1402.11|1385.01|1402|1384.9|8
1650365730000|2022-04-19 10:55:30|1402.02|1384.92|1402.32|1385.22|1402.37|1385.27|1402.02|1384.92|10
1650365740000|2022-04-19 10:55:40|1402.13|1385.03|1402.07|1384.97|1402.36|1385.26|1402.07|1384.97|8
1650365750000|2022-04-19 10:55:50|1402.08|1384.98|1402.18|1385.08|1402.18|1385.08|1402.04|1384.94|4
1650365760000|2022-04-19 10:56:00|1402.27|1385.17|1402.91|1385.81|1402.91|1385.81|1402.27|1385.17|9
1650365770000|2022-04-19 10:56:10|1402.85|1385.75|1402.53|1385.43|1402.87|1385.77|1402.53|1385.43|4
1650365780000|2022-04-19 10:56:20|1402.9|1385.8|1402.9|1385.8|1402.9|1385.8|1402.9|1385.8|1
1650365790000|2022-04-19 10:56:30|1403.04|1385.94|1402.9|1385.8|1403.04|1385.94|1402.9|1385.8|4
1650365800000|2022-04-19 10:56:40|1402.89|1385.79|1403.05|1385.95|1403.05|1385.95|1402.89|1385.79|4
1650365810000|2022-04-19 10:56:50|1403.09|1385.99|1403.14|1386.04|1403.24|1386.14|1403.09|1385.99|4
1650365820000|2022-04-19 10:57:00|1402.96|1385.86|1403.1|1386|1403.1|1386|1402.96|1385.86|5
1650365830000|2022-04-19 10:57:10|1403.05|1385.95|1403.87|1386.77|1403.97|1386.87|1403.05|1385.95|21
1650365840000|2022-04-19 10:57:20|1403.86|1386.76|1404.02|1386.92|1404.05|1386.95|1403.85|1386.75|11
1650365850000|2022-04-19 10:57:30|1404.03|1386.93|1404.03|1386.93|1404.08|1386.98|1404.01|1386.91|7
1650365860000|2022-04-19 10:57:40|1404.02|1386.92|1404.05|1386.95|1404.05|1386.95|1404.02|1386.92|5
1650365870000|2022-04-19 10:57:50|1404.04|1386.94|1404.36|1387.26|1404.36|1387.26|1404.01|1386.91|7
1650365880000|2022-04-19 10:58:00|1404.34|1387.24|1404.23|1387.13|1404.43|1387.33|1404.17|1387.07|13
1650365890000|2022-04-19 10:58:10|1404.22|1387.12|1404.4|1387.3|1404.41|1387.31|1404.16|1387.06|10
1650365900000|2022-04-19 10:58:20|1404.6|1387.5|1404.65|1387.55|1404.65|1387.55|1404.57|1387.47|3
1650365910000|2022-04-19 10:58:30|1404.73|1387.63|1404.7|1387.6|1404.73|1387.63|1404.7|1387.6|2
1650365920000|2022-04-19 10:58:40|1404.66|1387.56|1404.66|1387.56|1404.66|1387.56|1404.66|1387.56|1
1650365930000|2022-04-19 10:58:50|1404.67|1387.57|1404.83|1387.73|1404.89|1387.79|1404.67|1387.57|15
1650365940000|2022-04-19 10:59:00|1404.84|1387.74|1405.59|1388.49|1405.59|1388.49|1404.8|1387.7|17
1650365980000|2022-04-19 10:59:40|1405.56|1388.46|1405.04|1387.94|1405.56|1388.46|1405.04|1387.94|11
1650365990000|2022-04-19 10:59:50|1405.02|1387.92|1405.04|1387.94|1405.04|1387.94|1405.02|1387.92|2
1650366000000|2022-04-19 11:00:00|1405.08|1387.98|1405.41|1388.31|1405.57|1388.47|1405.05|1387.95|12
1650366010000|2022-04-19 11:00:10|1405.47|1388.37|1405.66|1388.56|1405.66|1388.56|1405.47|1388.37|3
1650366020000|2022-04-19 11:00:20|1405.52|1388.42|1405.17|1388.07|1405.66|1388.56|1405.12|1388.02|8
1650366030000|2022-04-19 11:00:30|1405.11|1388.01|1405.18|1388.08|1405.27|1388.17|1405.11|1388.01|16
1650366040000|2022-04-19 11:00:40|1405.19|1388.09|1405.5|1388.4|1405.7|1388.6|1405.19|1388.09|8
1650366050000|2022-04-19 11:00:50|1405.59|1388.49|1406.39|1389.29|1406.39|1389.29|1405.59|1388.49|14
1650366060000|2022-04-19 11:01:00|1406.58|1389.48|1407.64|1390.54|1407.64|1390.54|1406.58|1389.48|5
1650366070000|2022-04-19 11:01:10|1408.18|1391.08|1409.31|1392.21|1409.31|1392.21|1408.18|1391.08|20
1650366080000|2022-04-19 11:01:20|1409.34|1392.24|1410.09|1392.99|1410.09|1392.99|1409.34|1392.24|9
1650366090000|2022-04-19 11:01:30|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1410.14|1393.04|1
1650366100000|2022-04-19 11:01:40|1410.47|1393.37|1410.47|1393.37|1410.47|1393.37|1410.47|1393.37|1
1650366110000|2022-04-19 11:01:50|1410.48|1393.38|1410.57|1393.47|1410.69|1393.59|1410.48|1393.38|14
1650366120000|2022-04-19 11:02:00|1410.69|1393.59|1409.99|1392.89|1410.69|1393.59|1409.97|1392.87|18
1650366130000|2022-04-19 11:02:10|1409.97|1392.87|1410.06|1392.96|1410.11|1393.01|1409.97|1392.87|8
1650366150000|2022-04-19 11:02:30|1410.01|1392.91|1410|1392.9|1410.01|1392.91|1410|1392.9|2
1650366160000|2022-04-19 11:02:40|1409.99|1392.89|1410.06|1392.96|1410.06|1392.96|1409.99|1392.89|8
1650366170000|2022-04-19 11:02:50|1410.05|1392.95|1409.92|1392.82|1410.05|1392.95|1409.89|1392.79|6
1650366180000|2022-04-19 11:03:00|1409.91|1392.81|1409.82|1392.72|1409.91|1392.81|1409.81|1392.71|11
1650366190000|2022-04-19 11:03:10|1409.86|1392.76|1409.1|1392|1409.86|1392.76|1409.1|1392|15
1650366200000|2022-04-19 11:03:20|1409.11|1392.01|1409.1|1392|1409.12|1392.02|1409.1|1392|5
1650366220000|2022-04-19 11:03:40|1408.98|1391.88|1408.96|1391.86|1408.98|1391.88|1408.94|1391.84|5
1650366230000|2022-04-19 11:03:50|1408.94|1391.84|1408.91|1391.81|1408.95|1391.85|1408.91|1391.81|8
1650366240000|2022-04-19 11:04:00|1408.93|1391.83|1409.86|1392.76|1409.86|1392.76|1408.93|1391.83|8
1650366250000|2022-04-19 11:04:10|1409.59|1392.49|1409.79|1392.69|1409.79|1392.69|1409.53|1392.43|12
1650366260000|2022-04-19 11:04:20|1409.73|1392.63|1410.3|1393.2|1410.3|1393.2|1409.73|1392.63|9
1650366270000|2022-04-19 11:04:30|1410.37|1393.27|1410.46|1393.36|1410.46|1393.36|1410.37|1393.27|4
1650366280000|2022-04-19 11:04:40|1410.37|1393.27|1410.37|1393.27|1410.37|1393.27|1410.37|1393.27|1
1650366290000|2022-04-19 11:04:50|1410.33|1393.23|1410.56|1393.46|1410.56|1393.46|1410.33|1393.23|3
1650366300000|2022-04-19 11:05:00|1410.57|1393.47|1410.49|1393.39|1410.58|1393.48|1410.49|1393.39|10
1650366310000|2022-04-19 11:05:10|1410.5|1393.4|1410.51|1393.41|1410.52|1393.42|1410.49|1393.39|7
1650366320000|2022-04-19 11:05:20|1410.52|1393.42|1410.34|1393.24|1410.52|1393.42|1410.34|1393.24|8
1650366330000|2022-04-19 11:05:30|1410.31|1393.21|1410.21|1393.11|1410.31|1393.21|1410.16|1393.06|9
1650366340000|2022-04-19 11:05:40|1410.2|1393.1|1410.2|1393.1|1410.21|1393.11|1410.16|1393.06|9
1650366350000|2022-04-19 11:05:50|1410.19|1393.09|1410.16|1393.06|1410.19|1393.09|1410.14|1393.04|13
1650366360000|2022-04-19 11:06:00|1410.1|1393|1410.11|1393.01|1410.11|1393.01|1410.07|1392.97|8
1650366370000|2022-04-19 11:06:10|1410.12|1393.02|1410.11|1393.01|1410.12|1393.02|1410.09|1392.99|11
1650366380000|2022-04-19 11:06:20|1410.14|1393.04|1410.13|1393.03|1410.14|1393.04|1410.13|1393.03|4
1650366390000|2022-04-19 11:06:30|1410.12|1393.02|1410.06|1392.96|1410.13|1393.03|1410.05|1392.95|9
1650366400000|2022-04-19 11:06:40|1410.08|1392.98|1410.02|1392.92|1410.11|1393.01|1410.01|1392.91|6
1650366410000|2022-04-19 11:06:50|1409.98|1392.88|1409.94|1392.84|1410.04|1392.94|1409.92|1392.82|11
1650366420000|2022-04-19 11:07:00|1410.01|1392.91|1410.04|1392.94|1410.04|1392.94|1409.96|1392.86|10
1650366430000|2022-04-19 11:07:10|1410.03|1392.93|1410.03|1392.93|1410.05|1392.95|1410.03|1392.93|5
1650366440000|2022-04-19 11:07:20|1410.08|1392.98|1410.01|1392.91|1410.12|1393.02|1410.01|1392.91|5
1650366450000|2022-04-19 11:07:30|1410.07|1392.97|1410.18|1393.08|1410.2|1393.1|1410.07|1392.97|8
1650366460000|2022-04-19 11:07:40|1410.23|1393.13|1410.27|1393.17|1410.27|1393.17|1410.23|1393.13|2
1650366480000|2022-04-19 11:08:00|1410.24|1393.14|1410.32|1393.22|1410.32|1393.22|1410.24|1393.14|3
1650366490000|2022-04-19 11:08:10|1410.35|1393.25|1410.34|1393.24|1410.35|1393.25|1410.34|1393.24|4
1650366500000|2022-04-19 11:08:20|1410.35|1393.25|1410.37|1393.27|1410.38|1393.28|1410.35|1393.25|10
1650366510000|2022-04-19 11:08:30|1410.35|1393.25|1410.33|1393.23|1410.37|1393.27|1410.32|1393.22|17
1650366520000|2022-04-19 11:08:40|1410.32|1393.22|1410.35|1393.25|1410.35|1393.25|1410.32|1393.22|12
1650366530000|2022-04-19 11:08:50|1410.37|1393.27|1410.35|1393.25|1410.37|1393.27|1410.35|1393.25|8
1650366540000|2022-04-19 11:09:00|1410.36|1393.26|1410.58|1393.48|1410.64|1393.54|1410.36|1393.26|6
1650366550000|2022-04-19 11:09:10|1410.6|1393.5|1410.05|1392.95|1410.6|1393.5|1410.02|1392.92|9
1650366560000|2022-04-19 11:09:20|1410.09|1392.99|1410|1392.9|1410.13|1393.03|1409.94|1392.84|10
1650366570000|2022-04-19 11:09:30|1410.02|1392.92|1410.49|1393.39|1410.49|1393.39|1410.02|1392.92|8
1650366590000|2022-04-19 11:09:50|1410.47|1393.37|1410.79|1393.69|1410.81|1393.71|1410.41|1393.31|10
1650366600000|2022-04-19 11:10:00|1410.66|1393.56|1410.83|1393.73|1410.89|1393.79|1410.66|1393.56|11
1650366610000|2022-04-19 11:10:10|1410.84|1393.74|1410.75|1393.65|1410.84|1393.74|1410.64|1393.54|10
1650366620000|2022-04-19 11:10:20|1410.74|1393.64|1410.1|1393|1410.74|1393.64|1410.1|1393|11
1650366630000|2022-04-19 11:10:30|1410.09|1392.99|1410.04|1392.94|1410.09|1392.99|1410.04|1392.94|2
1650366650000|2022-04-19 11:10:50|1410.12|1393.02|1410.11|1393.01|1410.12|1393.02|1410.1|1393|6
1650366660000|2022-04-19 11:11:00|1410.1|1393|1410.02|1392.92|1410.1|1393|1410.02|1392.92|2
1650366690000|2022-04-19 11:11:30|1410|1392.9|1410.01|1392.91|1410.12|1393.02|1410|1392.9|4
1650366700000|2022-04-19 11:11:40|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1410.03|1392.93|1
1650366710000|2022-04-19 11:11:50|1409.97|1392.87|1410.05|1392.95|1410.12|1393.02|1409.97|1392.87|7
1650366720000|2022-04-19 11:12:00|1410.07|1392.97|1410.84|1393.74|1410.84|1393.74|1410.07|1392.97|10
1650366740000|2022-04-19 11:12:20|1410.87|1393.77|1410.93|1393.83|1410.93|1393.83|1410.87|1393.77|2
1650366750000|2022-04-19 11:12:30|1410.97|1393.87|1410.97|1393.87|1411|1393.9|1410.92|1393.82|10
1650366770000|2022-04-19 11:12:50|1410.95|1393.85|1410.95|1393.85|1410.95|1393.85|1410.95|1393.85|1
1650366780000|2022-04-19 11:13:00|1410.87|1393.77|1410.25|1393.15|1410.88|1393.78|1410.25|1393.15|7
1650366790000|2022-04-19 11:13:10|1410.26|1393.16|1410.22|1393.12|1410.28|1393.18|1410.21|1393.11|10
1650366800000|2022-04-19 11:13:20|1410.24|1393.14|1410.19|1393.09|1410.25|1393.15|1410.19|1393.09|9
1650366810000|2022-04-19 11:13:30|1410.13|1393.03|1411.41|1394.31|1411.41|1394.31|1410.13|1393.03|20
1650366830000|2022-04-19 11:13:50|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1
1650366840000|2022-04-19 11:14:00|1411.75|1394.65|1411.79|1394.69|1411.81|1394.71|1411.75|1394.65|3
1650366850000|2022-04-19 11:14:10|1411.68|1394.58|1411.7|1394.6|1411.78|1394.68|1411.68|1394.58|3
1650366870000|2022-04-19 11:14:30|1411.79|1394.69|1411.79|1394.69|1411.79|1394.69|1411.79|1394.69|1
1650366880000|2022-04-19 11:14:40|1411.8|1394.7|1411.8|1394.7|1411.8|1394.7|1411.8|1394.7|1
1650366890000|2022-04-19 11:14:50|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1411.71|1394.61|1
1650366900000|2022-04-19 11:15:00|1411.63|1394.53|1411.6|1394.5|1411.63|1394.53|1411.58|1394.48|3
1650366920000|2022-04-19 11:15:20|1411.64|1394.54|1411.63|1394.53|1411.64|1394.54|1411.63|1394.53|2
1650366930000|2022-04-19 11:15:30|1411.64|1394.54|1411.65|1394.55|1411.65|1394.55|1411.64|1394.54|2
1650366940000|2022-04-19 11:15:40|1411.67|1394.57|1412.16|1395.06|1412.22|1395.12|1411.67|1394.57|10
1650366950000|2022-04-19 11:15:50|1412.21|1395.11|1412.34|1395.24|1412.38|1395.28|1412.16|1395.06|7
1650366960000|2022-04-19 11:16:00|1412.35|1395.25|1412.35|1395.25|1412.35|1395.25|1412.35|1395.25|1
1650366970000|2022-04-19 11:16:10|1412.34|1395.24|1412.34|1395.24|1412.34|1395.24|1412.34|1395.24|1
1650366980000|2022-04-19 11:16:20|1412.35|1395.25|1412.37|1395.27|1412.39|1395.29|1412.34|1395.24|5
1650366990000|2022-04-19 11:16:30|1412.36|1395.26|1412.93|1395.83|1412.93|1395.83|1412.36|1395.26|5
1650367000000|2022-04-19 11:16:40|1413.37|1396.27|1415.38|1398.28|1415.52|1398.42|1413.37|1396.27|24
1650367010000|2022-04-19 11:16:50|1415.39|1398.29|1415.49|1398.39|1415.54|1398.44|1415.39|1398.29|7
1650367020000|2022-04-19 11:17:00|1415.48|1398.38|1415.42|1398.32|1415.49|1398.39|1415.42|1398.32|3
1650367030000|2022-04-19 11:17:10|1415.51|1398.41|1415.42|1398.32|1415.51|1398.41|1415.42|1398.32|2
1650367040000|2022-04-19 11:17:20|1415.4|1398.3|1415.94|1398.84|1415.94|1398.84|1415.4|1398.3|9
1650367050000|2022-04-19 11:17:30|1415.95|1398.85|1416.24|1399.14|1416.24|1399.14|1415.95|1398.85|8
1650367060000|2022-04-19 11:17:40|1416.44|1399.34|1416.44|1399.34|1416.44|1399.34|1416.44|1399.34|1
1650367080000|2022-04-19 11:18:00|1416.42|1399.32|1416.42|1399.32|1416.42|1399.32|1416.42|1399.32|1
1650367110000|2022-04-19 11:18:30|1416.61|1399.51|1416.88|1399.78|1416.88|1399.78|1416.61|1399.51|10
1650367120000|2022-04-19 11:18:40|1416.89|1399.79|1419.05|1401.95|1419.05|1401.95|1416.89|1399.79|7
1650367130000|2022-04-19 11:18:50|1419.16|1402.06|1420.53|1403.43|1420.82|1403.72|1418.79|1401.69|23
1650367140000|2022-04-19 11:19:00|1420.52|1403.42|1420.6|1403.5|1420.6|1403.5|1420.4|1403.3|13
1650367150000|2022-04-19 11:19:10|1420.79|1403.69|1420.18|1403.08|1420.95|1403.85|1420.18|1403.08|15
1650367160000|2022-04-19 11:19:20|1420.14|1403.04|1419.96|1402.86|1420.14|1403.04|1419.95|1402.85|8
1650367170000|2022-04-19 11:19:30|1419.97|1402.87|1419.96|1402.86|1419.97|1402.87|1419.93|1402.83|8
1650367180000|2022-04-19 11:19:40|1419.97|1402.87|1420.02|1402.92|1420.03|1402.93|1419.97|1402.87|7
1650367190000|2022-04-19 11:19:50|1420.01|1402.91|1420.02|1402.92|1420.02|1402.92|1419.99|1402.89|6
1650367200000|2022-04-19 11:20:00|1420.01|1402.91|1420.45|1403.35|1420.63|1403.53|1419.99|1402.89|12
1650367210000|2022-04-19 11:20:10|1420.68|1403.58|1421.12|1404.02|1421.12|1404.02|1420.57|1403.47|10
1650367220000|2022-04-19 11:20:20|1421.19|1404.09|1421.69|1404.59|1421.69|1404.59|1421.19|1404.09|11
1650367230000|2022-04-19 11:20:30|1421.7|1404.6|1421.89|1404.79|1421.89|1404.79|1421.61|1404.51|8
1650367240000|2022-04-19 11:20:40|1422.06|1404.96|1422.32|1405.22|1422.41|1405.31|1422.06|1404.96|7
1650367250000|2022-04-19 11:20:50|1422.34|1405.24|1422.62|1405.52|1422.64|1405.54|1422.34|1405.24|9
1650367260000|2022-04-19 11:21:00|1422.66|1405.56|1422.75|1405.65|1422.75|1405.65|1422.6|1405.5|6
1650367270000|2022-04-19 11:21:10|1422.72|1405.62|1422.67|1405.57|1422.72|1405.62|1422.67|1405.57|2
1650367280000|2022-04-19 11:21:20|1422.69|1405.59|1422.72|1405.62|1422.72|1405.62|1422.67|1405.57|5
1650367290000|2022-04-19 11:21:30|1422.7|1405.6|1422.01|1404.91|1422.7|1405.6|1422|1404.9|12
1650367300000|2022-04-19 11:21:40|1422|1404.9|1421.96|1404.86|1422.21|1405.11|1421.95|1404.85|11
1650367310000|2022-04-19 11:21:50|1421.95|1404.85|1421.06|1403.96|1421.95|1404.85|1421.06|1403.96|25
1650367320000|2022-04-19 11:22:00|1421.05|1403.95|1420.9|1403.8|1421.05|1403.95|1420.87|1403.77|19
1650367330000|2022-04-19 11:22:10|1421.06|1403.96|1420.97|1403.87|1421.1|1404|1420.93|1403.83|9
1650367340000|2022-04-19 11:22:20|1421.02|1403.92|1421.1|1404|1421.13|1404.03|1421.02|1403.92|11
1650367350000|2022-04-19 11:22:30|1421.13|1404.03|1421.56|1404.46|1421.56|1404.46|1421.13|1404.03|5
1650367360000|2022-04-19 11:22:40|1421.61|1404.51|1422.68|1405.58|1422.68|1405.58|1421.61|1404.51|12
1650367370000|2022-04-19 11:22:50|1422.82|1405.72|1422.77|1405.67|1422.82|1405.72|1422.77|1405.67|3
1650367380000|2022-04-19 11:23:00|1422.75|1405.65|1422.75|1405.65|1422.75|1405.65|1422.57|1405.47|16
1650367390000|2022-04-19 11:23:10|1422.62|1405.52|1422.74|1405.64|1422.8|1405.7|1422.6|1405.5|8
1650367400000|2022-04-19 11:23:20|1422.75|1405.65|1422.73|1405.63|1422.89|1405.79|1422.7|1405.6|6
1650367410000|2022-04-19 11:23:30|1422.57|1405.47|1422.57|1405.47|1422.57|1405.47|1422.57|1405.47|1
1650367430000|2022-04-19 11:23:50|1422.48|1405.38|1422.73|1405.63|1422.73|1405.63|1422.48|1405.38|2
1650367440000|2022-04-19 11:24:00|1422.58|1405.48|1422.11|1405.01|1422.58|1405.48|1422.07|1404.97|14
1650367450000|2022-04-19 11:24:10|1422.13|1405.03|1421.95|1404.85|1422.14|1405.04|1421.82|1404.72|9
1650367460000|2022-04-19 11:24:20|1421.98|1404.88|1421.95|1404.85|1422.04|1404.94|1421.94|1404.84|6
1650367470000|2022-04-19 11:24:30|1421.97|1404.87|1422.53|1405.43|1422.53|1405.43|1421.97|1404.87|9
1650367490000|2022-04-19 11:24:50|1422.63|1405.53|1422.63|1405.53|1422.63|1405.53|1422.63|1405.53|1
1650367500000|2022-04-19 11:25:00|1422.67|1405.57|1422.68|1405.58|1422.68|1405.58|1422.67|1405.57|2
1650367510000|2022-04-19 11:25:10|1422.49|1405.39|1422.87|1405.77|1422.93|1405.83|1422.49|1405.39|12
1650367520000|2022-04-19 11:25:20|1422.88|1405.78|1422.94|1405.84|1423.47|1406.37|1422.88|1405.78|10
1650367530000|2022-04-19 11:25:30|1422.96|1405.86|1423.18|1406.08|1423.18|1406.08|1422.75|1405.65|15
1650367540000|2022-04-19 11:25:40|1423.2|1406.1|1423.17|1406.07|1423.21|1406.11|1423.17|1406.07|5
1650367550000|2022-04-19 11:25:50|1423.21|1406.11|1423.27|1406.17|1423.27|1406.17|1423.21|1406.11|2
1650367560000|2022-04-19 11:26:00|1423.28|1406.18|1423.23|1406.13|1423.3|1406.2|1423.23|1406.13|3
1650367570000|2022-04-19 11:26:10|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1
1650367580000|2022-04-19 11:26:20|1423.41|1406.31|1423.41|1406.31|1423.41|1406.31|1423.41|1406.31|1
1650367590000|2022-04-19 11:26:30|1423.76|1406.66|1423.76|1406.66|1423.76|1406.66|1423.76|1406.66|1
1650367610000|2022-04-19 11:26:50|1423.74|1406.64|1423.19|1406.09|1423.74|1406.64|1423.15|1406.05|8
1650367620000|2022-04-19 11:27:00|1423|1405.9|1422.93|1405.83|1423|1405.9|1422.93|1405.83|2
1650367630000|2022-04-19 11:27:10|1422.91|1405.81|1422.27|1405.17|1423.01|1405.91|1422.27|1405.17|8
1650367650000|2022-04-19 11:27:30|1422.14|1405.04|1422.22|1405.12|1422.22|1405.12|1422.14|1405.04|2
1650367660000|2022-04-19 11:27:40|1422.16|1405.06|1422.21|1405.11|1422.21|1405.11|1422.16|1405.06|3
1650367670000|2022-04-19 11:27:50|1422.19|1405.09|1422.27|1405.17|1422.38|1405.28|1422.19|1405.09|4
1650367680000|2022-04-19 11:28:00|1422.2|1405.1|1422.19|1405.09|1422.21|1405.11|1422.15|1405.05|7
1650367690000|2022-04-19 11:28:10|1422.18|1405.08|1422.15|1405.05|1422.18|1405.08|1422.12|1405.02|14
1650367700000|2022-04-19 11:28:20|1422.14|1405.04|1421.03|1403.93|1422.14|1405.04|1421.03|1403.93|15
1650367710000|2022-04-19 11:28:30|1420.98|1403.88|1421.03|1403.93|1421.03|1403.93|1420.96|1403.86|5
1650367720000|2022-04-19 11:28:40|1421.06|1403.96|1421.09|1403.99|1421.28|1404.18|1420.93|1403.83|11
1650367730000|2022-04-19 11:28:50|1421.31|1404.21|1421.31|1404.21|1421.31|1404.21|1421.26|1404.16|5
1650367740000|2022-04-19 11:29:00|1421.47|1404.37|1421.78|1404.68|1421.78|1404.68|1421.08|1403.98|15
1650367750000|2022-04-19 11:29:10|1421.79|1404.69|1422.1|1405|1422.26|1405.16|1421.69|1404.59|8
1650367760000|2022-04-19 11:29:20|1422.02|1404.92|1421.93|1404.83|1422.02|1404.92|1421.93|1404.83|2
1650367770000|2022-04-19 11:29:30|1421.94|1404.84|1421.37|1404.27|1421.94|1404.84|1421.17|1404.07|14
1650367780000|2022-04-19 11:29:40|1421.35|1404.25|1421.5|1404.4|1421.59|1404.49|1421.32|1404.22|10
1650367790000|2022-04-19 11:29:50|1421.48|1404.38|1421.47|1404.37|1421.51|1404.41|1421.46|1404.36|12
1650367800000|2022-04-19 11:30:00|1421.45|1404.35|1421.24|1404.14|1421.47|1404.37|1421.21|1404.11|19
1650367810000|2022-04-19 11:30:10|1421.23|1404.13|1421.23|1404.13|1421.24|1404.14|1421.18|1404.08|4
1650367820000|2022-04-19 11:30:20|1421.22|1404.12|1421.23|1404.13|1421.24|1404.14|1421.17|1404.07|7
1650367830000|2022-04-19 11:30:30|1421.22|1404.12|1421.19|1404.09|1421.23|1404.13|1421.17|1404.07|9
1650367840000|2022-04-19 11:30:40|1421.17|1404.07|1421.05|1403.95|1421.17|1404.07|1421.04|1403.94|8
1650367850000|2022-04-19 11:30:50|1421.13|1404.03|1421.1|1404|1421.13|1404.03|1421.05|1403.95|8
1650367860000|2022-04-19 11:31:00|1421.09|1403.99|1420.92|1403.82|1421.09|1403.99|1420.92|1403.82|15
1650367870000|2022-04-19 11:31:10|1420.91|1403.81|1420.09|1402.99|1420.97|1403.87|1420.09|1402.99|19
1650367880000|2022-04-19 11:31:20|1420.05|1402.95|1419.92|1402.82|1420.05|1402.95|1419.64|1402.54|19
1650367890000|2022-04-19 11:31:30|1419.96|1402.86|1419.94|1402.84|1420.03|1402.93|1419.92|1402.82|15
1650367900000|2022-04-19 11:31:40|1419.98|1402.88|1419.5|1402.4|1419.98|1402.88|1419.34|1402.24|11
1650367910000|2022-04-19 11:31:50|1419.51|1402.41|1418.35|1401.25|1419.51|1402.41|1418.35|1401.25|16
1650367920000|2022-04-19 11:32:00|1418.34|1401.24|1418.25|1401.15|1418.37|1401.27|1418.24|1401.14|13
1650367930000|2022-04-19 11:32:10|1418.2|1401.1|1417.93|1400.83|1418.29|1401.19|1417.93|1400.83|13
1650367940000|2022-04-19 11:32:20|1417.99|1400.89|1417.24|1400.14|1417.99|1400.89|1417.24|1400.14|13
1650367950000|2022-04-19 11:32:30|1417.25|1400.15|1417.23|1400.13|1417.26|1400.16|1417.21|1400.11|12
1650367960000|2022-04-19 11:32:40|1417.22|1400.12|1417.87|1400.77|1417.87|1400.77|1417.22|1400.12|12
1650367970000|2022-04-19 11:32:50|1417.89|1400.79|1418.46|1401.36|1418.46|1401.36|1417.89|1400.79|17
1650367980000|2022-04-19 11:33:00|1418.6|1401.5|1419|1401.9|1419|1401.9|1418.6|1401.5|4
1650367990000|2022-04-19 11:33:10|1419.01|1401.91|1419.67|1402.57|1419.7|1402.6|1419.01|1401.91|8
1650368000000|2022-04-19 11:33:20|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1
1650368010000|2022-04-19 11:33:30|1419.73|1402.63|1419.73|1402.63|1419.73|1402.63|1419.73|1402.63|1
1650368030000|2022-04-19 11:33:50|1419.67|1402.57|1419.76|1402.66|1419.87|1402.77|1419.62|1402.52|10
1650368040000|2022-04-19 11:34:00|1419.75|1402.65|1419.8|1402.7|1419.99|1402.89|1419.75|1402.65|9
1650368050000|2022-04-19 11:34:10|1419.82|1402.72|1420.65|1403.55|1420.75|1403.65|1419.65|1402.55|14
1650368060000|2022-04-19 11:34:20|1420.7|1403.6|1420.95|1403.85|1420.95|1403.85|1420.67|1403.57|16
1650368070000|2022-04-19 11:34:30|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1420.94|1403.84|1
1650368080000|2022-04-19 11:34:40|1420.8|1403.7|1421.74|1404.64|1421.88|1404.78|1420.8|1403.7|19
1650368090000|2022-04-19 11:34:50|1421.88|1404.78|1422.27|1405.17|1422.27|1405.17|1421.72|1404.62|21
1650368100000|2022-04-19 11:35:00|1422.26|1405.16|1422.06|1404.96|1422.47|1405.37|1422.04|1404.94|18
1650368110000|2022-04-19 11:35:10|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1422.03|1404.93|9
1650368120000|2022-04-19 11:35:20|1422.08|1404.98|1422|1404.9|1422.08|1404.98|1421.95|1404.85|10
1650368130000|2022-04-19 11:35:30|1422.03|1404.93|1422.09|1404.99|1422.09|1404.99|1422.03|1404.93|4
1650368140000|2022-04-19 11:35:40|1422.08|1404.98|1422.04|1404.94|1422.09|1404.99|1422.01|1404.91|9
1650368150000|2022-04-19 11:35:50|1422.05|1404.95|1422.86|1405.76|1422.86|1405.76|1422.01|1404.91|13
1650368160000|2022-04-19 11:36:00|1422.89|1405.79|1423|1405.9|1423.02|1405.92|1422.89|1405.79|10
1650368170000|2022-04-19 11:36:10|1422.99|1405.89|1422.95|1405.85|1423.03|1405.93|1422.94|1405.84|6
1650368180000|2022-04-19 11:36:20|1422.96|1405.86|1423.19|1406.09|1423.19|1406.09|1422.93|1405.83|7
1650368190000|2022-04-19 11:36:30|1423.61|1406.51|1423.61|1406.51|1423.61|1406.51|1423.61|1406.51|1
1650368200000|2022-04-19 11:36:40|1423.64|1406.54|1423.64|1406.54|1423.64|1406.54|1423.64|1406.54|1
1650368230000|2022-04-19 11:37:10|1423.54|1406.44|1423.78|1406.68|1423.78|1406.68|1423.54|1406.44|6
1650368250000|2022-04-19 11:37:30|1423.81|1406.71|1424.01|1406.91|1424.01|1406.91|1423.74|1406.64|7
1650368260000|2022-04-19 11:37:40|1424.03|1406.93|1424.26|1407.16|1424.26|1407.16|1424.03|1406.93|4
1650368270000|2022-04-19 11:37:50|1424.2|1407.1|1424.5|1407.4|1424.5|1407.4|1424.2|1407.1|5
1650368280000|2022-04-19 11:38:00|1424.62|1407.52|1424.54|1407.44|1424.65|1407.55|1424.54|1407.44|3
1650368290000|2022-04-19 11:38:10|1424.52|1407.42|1423.49|1406.39|1424.52|1407.42|1423.49|1406.39|25
1650368300000|2022-04-19 11:38:20|1423.46|1406.36|1423.09|1405.99|1423.46|1406.36|1423.01|1405.91|24
1650368310000|2022-04-19 11:38:30|1423.08|1405.98|1423.07|1405.97|1423.09|1405.99|1423.04|1405.94|13
1650368320000|2022-04-19 11:38:40|1423.05|1405.95|1423.05|1405.95|1423.09|1405.99|1423.05|1405.95|8
1650368330000|2022-04-19 11:38:50|1423.06|1405.96|1423.09|1405.99|1423.09|1405.99|1423.05|1405.95|9
1650368340000|2022-04-19 11:39:00|1423.08|1405.98|1423.23|1406.13|1423.26|1406.16|1423.05|1405.95|22
1650368350000|2022-04-19 11:39:10|1423.21|1406.11|1423.15|1406.05|1423.27|1406.17|1423.1|1406|17
1650368360000|2022-04-19 11:39:20|1423.14|1406.04|1423.76|1406.66|1423.76|1406.66|1423.06|1405.96|13
1650368370000|2022-04-19 11:39:30|1423.77|1406.67|1424.04|1406.94|1424.1|1407|1423.77|1406.67|7
1650368380000|2022-04-19 11:39:40|1424.07|1406.97|1424.29|1407.19|1424.29|1407.19|1424.07|1406.97|2
1650368390000|2022-04-19 11:39:50|1424.24|1407.14|1424.24|1407.14|1424.27|1407.17|1424.22|1407.12|7
1650368400000|2022-04-19 11:40:00|1424.07|1406.97|1424.07|1406.97|1424.28|1407.18|1424.03|1406.93|9
1650368410000|2022-04-19 11:40:10|1423.95|1406.85|1423.4|1406.3|1424.04|1406.94|1423.4|1406.3|20
1650368420000|2022-04-19 11:40:20|1423.38|1406.28|1423.09|1405.99|1423.38|1406.28|1423.05|1405.95|13
1650368430000|2022-04-19 11:40:30|1423.13|1406.03|1423.3|1406.2|1423.3|1406.2|1423.13|1406.03|10
1650368440000|2022-04-19 11:40:40|1423.29|1406.19|1423.56|1406.46|1423.59|1406.49|1423.23|1406.13|11
1650368450000|2022-04-19 11:40:50|1423.54|1406.44|1423.68|1406.58|1423.69|1406.59|1423.53|1406.43|6
1650368460000|2022-04-19 11:41:00|1423.64|1406.54|1423.8|1406.7|1423.8|1406.7|1423.54|1406.44|11
1650368470000|2022-04-19 11:41:10|1423.76|1406.66|1423.85|1406.75|1423.85|1406.75|1423.76|1406.66|7
1650368480000|2022-04-19 11:41:20|1423.82|1406.72|1423.72|1406.62|1423.93|1406.83|1423.67|1406.57|14
1650368490000|2022-04-19 11:41:30|1423.71|1406.61|1423.78|1406.68|1423.8|1406.7|1423.66|1406.56|6
1650368500000|2022-04-19 11:41:40|1423.83|1406.73|1423.6|1406.5|1423.93|1406.83|1423.6|1406.5|10
1650368510000|2022-04-19 11:41:50|1423.7|1406.6|1422.73|1405.63|1423.7|1406.6|1422.73|1405.63|19
1650368520000|2022-04-19 11:42:00|1422.64|1405.54|1422.07|1404.97|1422.74|1405.64|1422.05|1404.95|18
1650368530000|2022-04-19 11:42:10|1422.06|1404.96|1422.02|1404.92|1422.06|1404.96|1422.02|1404.92|7
1650368540000|2022-04-19 11:42:20|1422.01|1404.91|1422.11|1405.01|1422.17|1405.07|1422.01|1404.91|13
1650368550000|2022-04-19 11:42:30|1422.1|1405|1422.09|1404.99|1422.16|1405.06|1422.09|1404.99|8
1650368560000|2022-04-19 11:42:40|1422.08|1404.98|1422.05|1404.95|1422.1|1405|1422.05|1404.95|7
1650368570000|2022-04-19 11:42:50|1422.01|1404.91|1422.03|1404.93|1422.03|1404.93|1422.01|1404.91|2
1650368580000|2022-04-19 11:43:00|1421.97|1404.87|1422.07|1404.97|1422.07|1404.97|1421.97|1404.87|4
1650368600000|2022-04-19 11:43:20|1422.03|1404.93|1422.02|1404.92|1422.03|1404.93|1422.02|1404.92|2
1650368610000|2022-04-19 11:43:30|1422.05|1404.95|1422.07|1404.97|1422.07|1404.97|1422.05|1404.95|2
1650368620000|2022-04-19 11:43:40|1422.09|1404.99|1422.11|1405.01|1422.11|1405.01|1422.09|1404.99|2
1650368630000|2022-04-19 11:43:50|1422.13|1405.03|1422.78|1405.68|1422.79|1405.69|1422.13|1405.03|8
1650368640000|2022-04-19 11:44:00|1422.38|1405.28|1422.69|1405.59|1423.06|1405.96|1422.38|1405.28|18
1650368650000|2022-04-19 11:44:10|1422.29|1405.19|1422.22|1405.12|1422.4|1405.3|1422.18|1405.08|13
1650368660000|2022-04-19 11:44:20|1422.24|1405.14|1422.23|1405.13|1422.24|1405.14|1422.23|1405.13|2
1650368670000|2022-04-19 11:44:30|1422.24|1405.14|1422.2|1405.1|1422.28|1405.18|1422.2|1405.1|4
1650368680000|2022-04-19 11:44:40|1422.19|1405.09|1422.19|1405.09|1422.19|1405.09|1422.19|1405.09|1
1650368690000|2022-04-19 11:44:50|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1
1650368700000|2022-04-19 11:45:00|1422.07|1404.97|1422.07|1404.97|1422.08|1404.98|1422.07|1404.97|3
1650368710000|2022-04-19 11:45:10|1422.13|1405.03|1422.11|1405.01|1422.18|1405.08|1422.1|1405|7
1650368720000|2022-04-19 11:45:20|1422.12|1405.02|1422.15|1405.05|1422.15|1405.05|1422.12|1405.02|3
1650368740000|2022-04-19 11:45:40|1422.09|1404.99|1422.09|1404.99|1422.09|1404.99|1422.09|1404.99|1
1650368750000|2022-04-19 11:45:50|1422.08|1404.98|1422.1|1405|1422.1|1405|1422.08|1404.98|2
1650368760000|2022-04-19 11:46:00|1422.12|1405.02|1422.14|1405.04|1422.14|1405.04|1422.12|1405.02|2
1650368770000|2022-04-19 11:46:10|1422.11|1405.01|1422.43|1405.33|1422.43|1405.33|1422.06|1404.96|10
1650368780000|2022-04-19 11:46:20|1422.44|1405.34|1422.44|1405.34|1422.44|1405.34|1422.44|1405.34|1
1650368800000|2022-04-19 11:46:40|1422.49|1405.39|1422.46|1405.36|1422.49|1405.39|1422.44|1405.34|4
1650368810000|2022-04-19 11:46:50|1422.45|1405.35|1422.48|1405.38|1422.48|1405.38|1422|1404.9|16
1650368820000|2022-04-19 11:47:00|1422.49|1405.39|1423.49|1406.39|1423.5|1406.4|1422.49|1405.39|16
1650368830000|2022-04-19 11:47:10|1423.48|1406.38|1423.6|1406.5|1423.61|1406.51|1423.48|1406.38|5
1650368840000|2022-04-19 11:47:20|1423.52|1406.42|1423.53|1406.43|1423.57|1406.47|1423.42|1406.32|10
1650368850000|2022-04-19 11:47:30|1423.52|1406.42|1423.64|1406.54|1423.64|1406.54|1423.52|1406.42|10
1650368860000|2022-04-19 11:47:40|1423.63|1406.53|1423.62|1406.52|1423.64|1406.54|1423.56|1406.46|9
1650368870000|2022-04-19 11:47:50|1423.63|1406.53|1423.63|1406.53|1423.64|1406.54|1423.61|1406.51|7
1650368880000|2022-04-19 11:48:00|1423.64|1406.54|1422.97|1405.87|1423.64|1406.54|1422.9|1405.8|13
1650368890000|2022-04-19 11:48:10|1422.96|1405.86|1422.83|1405.73|1423.04|1405.94|1422.83|1405.73|20
1650368900000|2022-04-19 11:48:20|1422.84|1405.74|1422.61|1405.51|1422.84|1405.74|1422.61|1405.51|12
1650368910000|2022-04-19 11:48:30|1422.62|1405.52|1422.58|1405.48|1422.65|1405.55|1422.58|1405.48|6
1650368920000|2022-04-19 11:48:40|1422.6|1405.5|1422.7|1405.6|1422.75|1405.65|1422.6|1405.5|17
1650368930000|2022-04-19 11:48:50|1422.69|1405.59|1422.72|1405.62|1422.79|1405.69|1422.69|1405.59|7
1650368940000|2022-04-19 11:49:00|1422.73|1405.63|1422.83|1405.73|1422.83|1405.73|1422.73|1405.63|5
1650368950000|2022-04-19 11:49:10|1422.79|1405.69|1422.83|1405.73|1422.83|1405.73|1422.79|1405.69|6
1650368960000|2022-04-19 11:49:20|1422.86|1405.76|1423.28|1406.18|1423.34|1406.24|1422.79|1405.69|10
1650368970000|2022-04-19 11:49:30|1423.32|1406.22|1423.46|1406.36|1423.55|1406.45|1423.32|1406.22|7
1650368980000|2022-04-19 11:49:40|1423.57|1406.47|1423.58|1406.48|1423.58|1406.48|1423.55|1406.45|5
1650368990000|2022-04-19 11:49:50|1423.6|1406.5|1423.26|1406.16|1423.6|1406.5|1423.23|1406.13|6
1650369000000|2022-04-19 11:50:00|1423.28|1406.18|1423.28|1406.18|1423.34|1406.24|1423.28|1406.18|3
1650369010000|2022-04-19 11:50:10|1423.16|1406.06|1423.1|1406|1423.16|1406.06|1423.07|1405.97|8
1650369020000|2022-04-19 11:50:20|1423.12|1406.02|1423.1|1406|1423.12|1406.02|1423.02|1405.92|17
1650369030000|2022-04-19 11:50:30|1423.09|1405.99|1423.5|1406.4|1423.5|1406.4|1423.09|1405.99|11
1650369040000|2022-04-19 11:50:40|1423.51|1406.41|1423.69|1406.59|1423.69|1406.59|1423.51|1406.41|12
1650369050000|2022-04-19 11:50:50|1423.72|1406.62|1423.71|1406.61|1423.72|1406.62|1423.65|1406.55|8
1650369060000|2022-04-19 11:51:00|1423.7|1406.6|1426.05|1408.95|1426.05|1408.95|1423.7|1406.6|32
1650369070000|2022-04-19 11:51:10|1426.08|1408.98|1427.24|1410.14|1427.42|1410.32|1425.93|1408.83|31
1650369080000|2022-04-19 11:51:20|1427.49|1410.39|1429.19|1412.09|1429.89|1412.79|1427.43|1410.33|33
1650369090000|2022-04-19 11:51:30|1429.15|1412.05|1429.7|1412.6|1429.7|1412.6|1428.64|1411.54|31
1650369100000|2022-04-19 11:51:40|1429.71|1412.61|1429.84|1412.74|1430.32|1413.22|1429.65|1412.55|20
1650369110000|2022-04-19 11:51:50|1429.88|1412.78|1429.83|1412.73|1429.99|1412.89|1429.46|1412.36|26
1650369120000|2022-04-19 11:52:00|1429.69|1412.59|1429.02|1411.92|1429.86|1412.76|1429.01|1411.91|17
1650369130000|2022-04-19 11:52:10|1429.04|1411.94|1426|1408.9|1429.04|1411.94|1426|1408.9|27
1650369140000|2022-04-19 11:52:20|1426.22|1409.12|1424.69|1407.59|1426.22|1409.12|1424.69|1407.59|32
1650369150000|2022-04-19 11:52:30|1424.6|1407.5|1424.22|1407.12|1424.6|1407.5|1424.1|1407|23
1650369160000|2022-04-19 11:52:40|1424.67|1407.57|1425.94|1408.84|1426.15|1409.05|1424.64|1407.54|33
1650369170000|2022-04-19 11:52:50|1426.01|1408.91|1425.97|1408.87|1426.05|1408.95|1425.47|1408.37|21
1650369180000|2022-04-19 11:53:00|1425.86|1408.76|1424.83|1407.73|1425.86|1408.76|1424.8|1407.7|24
1650369190000|2022-04-19 11:53:10|1424.82|1407.72|1423.57|1406.47|1425.05|1407.95|1423.57|1406.47|27
1650369200000|2022-04-19 11:53:20|1423.38|1406.28|1423.06|1405.96|1423.38|1406.28|1423.01|1405.91|10
1650369210000|2022-04-19 11:53:30|1423.14|1406.04|1423.3|1406.2|1423.72|1406.62|1423.03|1405.93|20
1650369220000|2022-04-19 11:53:40|1423.28|1406.18|1423.31|1406.21|1423.7|1406.6|1423.25|1406.15|15
1650369230000|2022-04-19 11:53:50|1423.28|1406.18|1423.29|1406.19|1423.38|1406.28|1423.27|1406.17|4
1650369240000|2022-04-19 11:54:00|1423.17|1406.07|1422.03|1404.93|1423.17|1406.07|1422.03|1404.93|18
1650369250000|2022-04-19 11:54:10|1422.06|1404.96|1421.18|1404.08|1422.44|1405.34|1421.09|1403.99|26
1650369260000|2022-04-19 11:54:20|1421.08|1403.98|1419.39|1402.29|1421.08|1403.98|1419.25|1402.15|23
1650369270000|2022-04-19 11:54:30|1419.32|1402.22|1418.08|1400.98|1419.32|1402.22|1418.06|1400.96|21
1650369280000|2022-04-19 11:54:40|1418.13|1401.03|1418.06|1400.96|1418.25|1401.15|1418.06|1400.96|15
1650369290000|2022-04-19 11:54:50|1418.05|1400.95|1418.06|1400.96|1418.13|1401.03|1418.04|1400.94|7
1650369300000|2022-04-19 11:55:00|1417.99|1400.89|1418.08|1400.98|1418.11|1401.01|1417.93|1400.83|18
1650369310000|2022-04-19 11:55:10|1418.06|1400.96|1417.95|1400.85|1418.35|1401.25|1417.93|1400.83|16
1650369320000|2022-04-19 11:55:20|1417.81|1400.71|1416.87|1399.77|1417.83|1400.73|1416.87|1399.77|14
1650369330000|2022-04-19 11:55:30|1416.82|1399.72|1416.78|1399.68|1416.82|1399.72|1416.74|1399.64|17
1650369340000|2022-04-19 11:55:40|1416.87|1399.77|1417.95|1400.85|1417.95|1400.85|1416.85|1399.75|25
1650369350000|2022-04-19 11:55:50|1417.97|1400.87|1418.21|1401.11|1418.21|1401.11|1417.97|1400.87|14
1650369360000|2022-04-19 11:56:00|1418.18|1401.08|1418.18|1401.08|1418.18|1401.08|1418.13|1401.03|3
1650369370000|2022-04-19 11:56:10|1418.13|1401.03|1418.81|1401.71|1418.81|1401.71|1418.12|1401.02|9
1650369390000|2022-04-19 11:56:30|1418.79|1401.69|1418.35|1401.25|1418.79|1401.69|1418.29|1401.19|7
1650369400000|2022-04-19 11:56:40|1418.31|1401.21|1418.38|1401.28|1418.41|1401.31|1418.31|1401.21|5
1650369410000|2022-04-19 11:56:50|1418.39|1401.29|1418.57|1401.47|1418.59|1401.49|1418.19|1401.09|8
1650369420000|2022-04-19 11:57:00|1418.54|1401.44|1418.86|1401.76|1418.86|1401.76|1418.54|1401.44|4
1650369430000|2022-04-19 11:57:10|1418.87|1401.77|1418.84|1401.74|1418.99|1401.89|1418.84|1401.74|5
1650369440000|2022-04-19 11:57:20|1418.91|1401.81|1418.9|1401.8|1418.91|1401.81|1418.9|1401.8|2
1650369450000|2022-04-19 11:57:30|1418.76|1401.66|1418.76|1401.66|1418.76|1401.66|1418.76|1401.66|1
1650369470000|2022-04-19 11:57:50|1418.75|1401.65|1418.82|1401.72|1418.82|1401.72|1418.75|1401.65|2
1650369480000|2022-04-19 11:58:00|1418.69|1401.59|1418.15|1401.05|1418.76|1401.66|1418.15|1401.05|7
1650369500000|2022-04-19 11:58:20|1418.01|1400.91|1418.01|1400.91|1418.01|1400.91|1418.01|1400.91|1
1650369510000|2022-04-19 11:58:30|1418.08|1400.98|1416.75|1399.65|1418.08|1400.98|1416.75|1399.65|18
1650369520000|2022-04-19 11:58:40|1416.68|1399.58|1415.25|1398.15|1416.68|1399.58|1415.25|1398.15|26
1650369530000|2022-04-19 11:58:50|1415.23|1398.13|1414.27|1397.17|1415.26|1398.16|1414.27|1397.17|25
1650369540000|2022-04-19 11:59:00|1414.69|1397.59|1415.03|1397.93|1415.03|1397.93|1414.23|1397.13|16
1650369550000|2022-04-19 11:59:10|1415.05|1397.95|1415.07|1397.97|1415.11|1398.01|1415.05|1397.95|16
1650369560000|2022-04-19 11:59:20|1415.09|1397.99|1415.17|1398.07|1415.17|1398.07|1415.03|1397.93|10
1650369570000|2022-04-19 11:59:30|1415.1|1398|1415.07|1397.97|1415.11|1398.01|1415.05|1397.95|9
1650369580000|2022-04-19 11:59:40|1415.06|1397.96|1415.03|1397.93|1415.06|1397.96|1415.02|1397.92|6
1650369590000|2022-04-19 11:59:50|1415.04|1397.94|1415.01|1397.91|1415.04|1397.94|1414.91|1397.81|12
1650369600000|2022-04-19 12:00:00|1414.84|1397.74|1414.9|1397.8|1414.9|1397.8|1414.81|1397.71|17
1650369610000|2022-04-19 12:00:10|1414.89|1397.79|1414.9|1397.8|1414.92|1397.82|1414.83|1397.73|21
1650369620000|2022-04-19 12:00:20|1414.91|1397.81|1415.34|1398.24|1415.38|1398.28|1414.91|1397.81|9
1650369630000|2022-04-19 12:00:30|1415.3|1398.2|1415.28|1398.18|1415.3|1398.2|1415.28|1398.18|2
1650369640000|2022-04-19 12:00:40|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1
1650369650000|2022-04-19 12:00:50|1415.28|1398.18|1415.55|1398.45|1415.55|1398.45|1415.28|1398.18|2
1650369660000|2022-04-19 12:01:00|1415.5|1398.4|1415.51|1398.41|1415.51|1398.41|1415.5|1398.4|2
1650369670000|2022-04-19 12:01:10|1415.67|1398.57|1415.67|1398.57|1415.67|1398.57|1415.67|1398.57|1
1650369680000|2022-04-19 12:01:20|1415.59|1398.49|1415.6|1398.5|1415.6|1398.5|1415.59|1398.49|2
1650369690000|2022-04-19 12:01:30|1415.57|1398.47|1415.57|1398.47|1415.57|1398.47|1415.57|1398.47|1
1650369700000|2022-04-19 12:01:40|1415.54|1398.44|1415.55|1398.45|1415.56|1398.46|1415.51|1398.41|10
1650369710000|2022-04-19 12:01:50|1415.57|1398.47|1415.54|1398.44|1415.63|1398.53|1415.53|1398.43|5
1650369720000|2022-04-19 12:02:00|1415.73|1398.63|1415.59|1398.49|1415.73|1398.63|1415.59|1398.49|5
1650369730000|2022-04-19 12:02:10|1415.53|1398.43|1415.51|1398.41|1415.68|1398.58|1415.51|1398.41|4
1650369740000|2022-04-19 12:02:20|1415.67|1398.57|1415.58|1398.48|1415.67|1398.57|1415.58|1398.48|4
1650369750000|2022-04-19 12:02:30|1415.59|1398.49|1415.59|1398.49|1415.59|1398.49|1415.59|1398.49|1
1650369760000|2022-04-19 12:02:40|1415.71|1398.61|1415.58|1398.48|1415.71|1398.61|1415.58|1398.48|8
1650369770000|2022-04-19 12:02:50|1415.55|1398.45|1415.58|1398.48|1415.59|1398.49|1415.55|1398.45|9
1650369780000|2022-04-19 12:03:00|1415.51|1398.41|1414.86|1397.76|1415.51|1398.41|1414.79|1397.69|27
1650369790000|2022-04-19 12:03:10|1414.84|1397.74|1414.19|1397.09|1414.84|1397.74|1414.19|1397.09|19
1650369800000|2022-04-19 12:03:20|1414.17|1397.07|1414.09|1396.99|1414.18|1397.08|1414.05|1396.95|7
1650369810000|2022-04-19 12:03:30|1414.07|1396.97|1413.4|1396.3|1414.07|1396.97|1412.72|1395.62|23
1650369820000|2022-04-19 12:03:40|1412.72|1395.62|1413.16|1396.06|1413.53|1396.43|1412.72|1395.62|20
1650369830000|2022-04-19 12:03:50|1413.13|1396.03|1413.35|1396.25|1413.4|1396.3|1412.87|1395.77|21
1650369840000|2022-04-19 12:04:00|1413.4|1396.3|1412.83|1395.73|1413.4|1396.3|1412.35|1395.25|16
1650369850000|2022-04-19 12:04:10|1412.84|1395.74|1413.13|1396.03|1413.18|1396.08|1412.84|1395.74|12
1650369860000|2022-04-19 12:04:20|1413.08|1395.98|1413.2|1396.1|1413.22|1396.12|1413.08|1395.98|13
1650369870000|2022-04-19 12:04:30|1413.11|1396.01|1413.11|1396.01|1413.23|1396.13|1413.11|1396.01|9
1650369880000|2022-04-19 12:04:40|1413.13|1396.03|1413.21|1396.11|1413.22|1396.12|1413.1|1396|12
1650369890000|2022-04-19 12:04:50|1413.23|1396.13|1413.55|1396.45|1413.65|1396.55|1413.17|1396.07|13
1650369900000|2022-04-19 12:05:00|1413.65|1396.55|1414.74|1397.64|1415|1397.9|1413.55|1396.45|20
1650369910000|2022-04-19 12:05:10|1415.03|1397.93|1415.72|1398.62|1415.72|1398.62|1415.03|1397.93|15
1650369920000|2022-04-19 12:05:20|1415.75|1398.65|1415.6|1398.5|1415.79|1398.69|1415.57|1398.47|8
1650369930000|2022-04-19 12:05:30|1416.07|1398.97|1416.35|1399.25|1416.35|1399.25|1416.07|1398.97|4
1650369940000|2022-04-19 12:05:40|1416.47|1399.37|1416.61|1399.51|1416.61|1399.51|1416.47|1399.37|2
1650369950000|2022-04-19 12:05:50|1416.67|1399.57|1416.57|1399.47|1416.67|1399.57|1416.55|1399.45|7
1650369960000|2022-04-19 12:06:00|1416.76|1399.66|1416.6|1399.5|1416.76|1399.66|1416.6|1399.5|2
1650369970000|2022-04-19 12:06:10|1416.53|1399.43|1416.54|1399.44|1416.63|1399.53|1416.43|1399.33|8
1650369980000|2022-04-19 12:06:20|1416.5|1399.4|1416.27|1399.17|1416.5|1399.4|1416.27|1399.17|5
1650369990000|2022-04-19 12:06:30|1416.28|1399.18|1416.17|1399.07|1416.39|1399.29|1416.16|1399.06|7
1650370000000|2022-04-19 12:06:40|1416.19|1399.09|1416.21|1399.11|1416.34|1399.24|1416.19|1399.09|5
1650370010000|2022-04-19 12:06:50|1416.12|1399.02|1416.12|1399.02|1416.12|1399.02|1416.12|1399.02|1
1650370020000|2022-04-19 12:07:00|1416.17|1399.07|1416.41|1399.31|1416.41|1399.31|1416.16|1399.06|4
1650370030000|2022-04-19 12:07:10|1416.49|1399.39|1416.49|1399.39|1416.49|1399.39|1416.49|1399.39|1
1650370040000|2022-04-19 12:07:20|1416.41|1399.31|1416.51|1399.41|1416.51|1399.41|1416.41|1399.31|2
1650370050000|2022-04-19 12:07:30|1416.47|1399.37|1416.1|1399|1416.47|1399.37|1416.1|1399|12
1650370060000|2022-04-19 12:07:40|1416.07|1398.97|1415.99|1398.89|1416.1|1399|1415.95|1398.85|14
1650370070000|2022-04-19 12:07:50|1415.98|1398.88|1415.88|1398.78|1415.98|1398.88|1415.88|1398.78|3
1650370080000|2022-04-19 12:08:00|1415.82|1398.72|1416.06|1398.96|1416.06|1398.96|1415.82|1398.72|10
1650370090000|2022-04-19 12:08:10|1416.01|1398.91|1416.1|1399|1416.1|1399|1416.01|1398.91|3
1650370100000|2022-04-19 12:08:20|1416.12|1399.02|1416.01|1398.91|1416.28|1399.18|1415.92|1398.82|8
1650370110000|2022-04-19 12:08:30|1416|1398.9|1416|1398.9|1416|1398.9|1416|1398.9|1
1650370120000|2022-04-19 12:08:40|1416.01|1398.91|1416.01|1398.91|1416.01|1398.91|1416.01|1398.91|1
1650370130000|2022-04-19 12:08:50|1415.89|1398.79|1415.89|1398.79|1415.89|1398.79|1415.89|1398.79|1
1650370140000|2022-04-19 12:09:00|1415.96|1398.86|1415.91|1398.81|1415.96|1398.86|1415.9|1398.8|4
1650370150000|2022-04-19 12:09:10|1415.9|1398.8|1415.83|1398.73|1415.91|1398.81|1415.83|1398.73|8
1650370160000|2022-04-19 12:09:20|1416.03|1398.93|1415.99|1398.89|1416.03|1398.93|1415.99|1398.89|2
1650370170000|2022-04-19 12:09:30|1415.94|1398.84|1415.94|1398.84|1415.94|1398.84|1415.94|1398.84|1
1650370180000|2022-04-19 12:09:40|1415.98|1398.88|1416.34|1399.24|1416.38|1399.28|1415.98|1398.88|9
1650370190000|2022-04-19 12:09:50|1416.38|1399.28|1416.84|1399.74|1416.84|1399.74|1416.38|1399.28|2
1650370200000|2022-04-19 12:10:00|1416.88|1399.78|1416.98|1399.88|1416.98|1399.88|1416.88|1399.78|3
1650370210000|2022-04-19 12:10:10|1417.02|1399.92|1417.63|1400.53|1417.71|1400.61|1416.99|1399.89|20
1650370220000|2022-04-19 12:10:20|1417.62|1400.52|1417.9|1400.8|1417.96|1400.86|1417.58|1400.48|10
1650370230000|2022-04-19 12:10:30|1417.91|1400.81|1418.58|1401.48|1418.58|1401.48|1417.91|1400.81|11
1650370240000|2022-04-19 12:10:40|1418.5|1401.4|1418.37|1401.27|1418.54|1401.44|1418.37|1401.27|4
1650370250000|2022-04-19 12:10:50|1418.45|1401.35|1418.15|1401.05|1418.52|1401.42|1418.15|1401.05|10
1650370260000|2022-04-19 12:11:00|1418.16|1401.06|1418.07|1400.97|1418.16|1401.06|1418.07|1400.97|2
1650370270000|2022-04-19 12:11:10|1418.01|1400.91|1418.07|1400.97|1418.07|1400.97|1418.01|1400.91|4
1650370280000|2022-04-19 12:11:20|1418.02|1400.92|1418.02|1400.92|1418.02|1400.92|1417.98|1400.88|6
1650370290000|2022-04-19 12:11:30|1417.98|1400.88|1418.46|1401.36|1418.46|1401.36|1417.98|1400.88|11
1650370300000|2022-04-19 12:11:40|1418.47|1401.37|1419.54|1402.44|1419.54|1402.44|1418.47|1401.37|17
1650370310000|2022-04-19 12:11:50|1419.36|1402.26|1419.54|1402.44|1419.57|1402.47|1419.36|1402.26|9
1650370320000|2022-04-19 12:12:00|1419.57|1402.47|1420.5|1403.4|1420.58|1403.48|1419.57|1402.47|17
1650370330000|2022-04-19 12:12:10|1420.77|1403.67|1421.69|1404.59|1421.69|1404.59|1420.77|1403.67|24
1650370340000|2022-04-19 12:12:20|1421.81|1404.71|1421.84|1404.74|1421.9|1404.8|1421.74|1404.64|18
1650370350000|2022-04-19 12:12:30|1422.07|1404.97|1422.5|1405.4|1422.5|1405.4|1421.96|1404.86|14
1650370360000|2022-04-19 12:12:40|1422.37|1405.27|1421.88|1404.78|1422.39|1405.29|1421.87|1404.77|23
1650370370000|2022-04-19 12:12:50|1421.89|1404.79|1421.22|1404.12|1421.89|1404.79|1421.22|1404.12|17
1650370380000|2022-04-19 12:13:00|1421.33|1404.23|1421.01|1403.91|1421.33|1404.23|1420.9|1403.8|16
1650370390000|2022-04-19 12:13:10|1421.06|1403.96|1420.87|1403.77|1421.06|1403.96|1420.82|1403.72|17
1650370400000|2022-04-19 12:13:20|1420.86|1403.76|1421.73|1404.63|1421.73|1404.63|1420.85|1403.75|20
1650370410000|2022-04-19 12:13:30|1421.8|1404.7|1421.85|1404.75|1421.93|1404.83|1421.47|1404.37|9
1650370420000|2022-04-19 12:13:40|1421.79|1404.69|1422.06|1404.96|1422.08|1404.98|1421.66|1404.56|14
1650370430000|2022-04-19 12:13:50|1422.08|1404.98|1421.46|1404.36|1422.08|1404.98|1421.34|1404.24|16
1650370440000|2022-04-19 12:14:00|1421.32|1404.22|1421|1403.9|1421.32|1404.22|1420.92|1403.82|13
1650370450000|2022-04-19 12:14:10|1420.99|1403.89|1420.94|1403.84|1420.99|1403.89|1420.91|1403.81|13
1650370460000|2022-04-19 12:14:20|1420.91|1403.81|1420.98|1403.88|1421.27|1404.17|1420.91|1403.81|20
1650370470000|2022-04-19 12:14:30|1420.97|1403.87|1420.39|1403.29|1421.01|1403.91|1420.39|1403.29|17
1650370480000|2022-04-19 12:14:40|1420.37|1403.27|1420.11|1403.01|1420.37|1403.27|1420.11|1403.01|3
1650370490000|2022-04-19 12:14:50|1420.45|1403.35|1420.71|1403.61|1420.74|1403.64|1420.45|1403.35|4
1650370500000|2022-04-19 12:15:00|1420.78|1403.68|1421.38|1404.28|1421.52|1404.42|1420.6|1403.5|22
1650370510000|2022-04-19 12:15:10|1421.39|1404.29|1422.04|1404.94|1422.09|1404.99|1421.39|1404.29|6
1650370520000|2022-04-19 12:15:20|1422.01|1404.91|1421.02|1403.92|1422.01|1404.91|1421.02|1403.92|19
1650370530000|2022-04-19 12:15:30|1421|1403.9|1420.96|1403.86|1421.01|1403.91|1420.96|1403.86|14
1650370540000|2022-04-19 12:15:40|1420.94|1403.84|1420.62|1403.52|1420.96|1403.86|1420.33|1403.23|14
1650370550000|2022-04-19 12:15:50|1420.63|1403.53|1420.08|1402.98|1420.63|1403.53|1420.08|1402.98|15
1650370560000|2022-04-19 12:16:00|1420.12|1403.02|1420.13|1403.03|1420.45|1403.35|1420.07|1402.97|17
1650370570000|2022-04-19 12:16:10|1419.84|1402.74|1419.98|1402.88|1420.07|1402.97|1419.77|1402.67|13
1650370580000|2022-04-19 12:16:20|1420.42|1403.32|1420.69|1403.59|1420.81|1403.71|1420.42|1403.32|16
1650370590000|2022-04-19 12:16:30|1420.71|1403.61|1420.77|1403.67|1420.77|1403.67|1420.71|1403.61|6
1650370600000|2022-04-19 12:16:40|1420.78|1403.68|1420.78|1403.68|1420.78|1403.68|1420.78|1403.68|1
1650370610000|2022-04-19 12:16:50|1420.56|1403.46|1420.56|1403.46|1420.56|1403.46|1420.56|1403.46|1
1650370620000|2022-04-19 12:17:00|1420.45|1403.35|1420.28|1403.18|1420.48|1403.38|1420.2|1403.1|8
1650370630000|2022-04-19 12:17:10|1420.3|1403.2|1420.02|1402.92|1420.31|1403.21|1420.02|1402.92|10
1650370640000|2022-04-19 12:17:20|1420.05|1402.95|1419.93|1402.83|1420.09|1402.99|1419.93|1402.83|12
1650370650000|2022-04-19 12:17:30|1419.91|1402.81|1420.62|1403.52|1420.65|1403.55|1419.91|1402.81|13
1650370660000|2022-04-19 12:17:40|1420.56|1403.46|1420.63|1403.53|1420.65|1403.55|1420.56|1403.46|5
1650370670000|2022-04-19 12:17:50|1420.67|1403.57|1420.59|1403.49|1420.68|1403.58|1420.59|1403.49|7
1650370680000|2022-04-19 12:18:00|1420.62|1403.52|1420.57|1403.47|1420.62|1403.52|1420.57|1403.47|3
1650370690000|2022-04-19 12:18:10|1420.62|1403.52|1420.62|1403.52|1420.62|1403.52|1420.62|1403.52|1
1650370700000|2022-04-19 12:18:20|1420.61|1403.51|1420.57|1403.47|1420.61|1403.51|1420.53|1403.43|6
1650370710000|2022-04-19 12:18:30|1420.76|1403.66|1420.54|1403.44|1420.76|1403.66|1420.54|1403.44|11
1650370720000|2022-04-19 12:18:40|1420.53|1403.43|1420.53|1403.43|1420.53|1403.43|1420.53|1403.43|1
1650370730000|2022-04-19 12:18:50|1420.6|1403.5|1420.6|1403.5|1420.6|1403.5|1420.6|1403.5|1
1650370740000|2022-04-19 12:19:00|1420.62|1403.52|1420.58|1403.48|1420.65|1403.55|1420.49|1403.39|10
1650370750000|2022-04-19 12:19:10|1420.63|1403.53|1420.64|1403.54|1420.64|1403.54|1420.62|1403.52|3
1650370760000|2022-04-19 12:19:20|1420.65|1403.55|1420.22|1403.12|1420.8|1403.7|1420.2|1403.1|14
1650370770000|2022-04-19 12:19:30|1420.24|1403.14|1420.16|1403.06|1420.26|1403.16|1420.16|1403.06|9
1650370780000|2022-04-19 12:19:40|1420.15|1403.05|1419.99|1402.89|1420.17|1403.07|1419.99|1402.89|13
1650370790000|2022-04-19 12:19:50|1419.98|1402.88|1419.58|1402.48|1419.99|1402.89|1419.58|1402.48|21
1650370800000|2022-04-19 12:20:00|1419.57|1402.47|1419.77|1402.67|1419.84|1402.74|1419.31|1402.21|15
1650370810000|2022-04-19 12:20:10|1419.73|1402.63|1420.88|1403.78|1420.88|1403.78|1419.7|1402.6|20
1650370820000|2022-04-19 12:20:20|1420.75|1403.65|1420.93|1403.83|1420.93|1403.83|1420.75|1403.65|3
1650370830000|2022-04-19 12:20:30|1420.89|1403.79|1420.73|1403.63|1420.97|1403.87|1420.73|1403.63|8
1650370840000|2022-04-19 12:20:40|1420.77|1403.67|1420.64|1403.54|1420.79|1403.69|1420.58|1403.48|7
1650370850000|2022-04-19 12:20:50|1420.72|1403.62|1420.73|1403.63|1420.73|1403.63|1420.72|1403.62|2
1650370860000|2022-04-19 12:21:00|1420.7|1403.6|1420.3|1403.2|1420.7|1403.6|1420.27|1403.17|13
1650370870000|2022-04-19 12:21:10|1420.29|1403.19|1420.3|1403.2|1420.32|1403.22|1420.29|1403.19|6
1650370880000|2022-04-19 12:21:20|1420.29|1403.19|1420.14|1403.04|1420.32|1403.22|1420.14|1403.04|9
1650370890000|2022-04-19 12:21:30|1420.16|1403.06|1420.15|1403.05|1420.16|1403.06|1420.11|1403.01|12
1650370900000|2022-04-19 12:21:40|1420.13|1403.03|1420.22|1403.12|1420.23|1403.13|1420.13|1403.03|12
1650370910000|2022-04-19 12:21:50|1420.21|1403.11|1420.17|1403.07|1420.23|1403.13|1420.16|1403.06|7
1650370920000|2022-04-19 12:22:00|1420.15|1403.05|1420.13|1403.03|1420.15|1403.05|1420.12|1403.02|8
1650370930000|2022-04-19 12:22:10|1420.12|1403.02|1420.07|1402.97|1420.13|1403.03|1420.07|1402.97|6
1650370940000|2022-04-19 12:22:20|1420.04|1402.94|1419.42|1402.32|1420.07|1402.97|1419.42|1402.32|21
1650370950000|2022-04-19 12:22:30|1419.4|1402.3|1419.4|1402.3|1419.44|1402.34|1419.36|1402.26|15
1650370960000|2022-04-19 12:22:40|1419.39|1402.29|1419.09|1401.99|1419.39|1402.29|1419.09|1401.99|14
1650370970000|2022-04-19 12:22:50|1419.07|1401.97|1418.82|1401.72|1419.07|1401.97|1418.82|1401.72|5
1650370980000|2022-04-19 12:23:00|1418.83|1401.73|1418.76|1401.66|1418.83|1401.73|1418.73|1401.63|17
1650370990000|2022-04-19 12:23:10|1418.75|1401.65|1418.46|1401.36|1418.78|1401.68|1418.46|1401.36|16
1650371000000|2022-04-19 12:23:20|1418.45|1401.35|1418.44|1401.34|1418.47|1401.37|1418.44|1401.34|9
1650371010000|2022-04-19 12:23:30|1418.43|1401.33|1418.82|1401.72|1418.82|1401.72|1418.41|1401.31|12
1650371020000|2022-04-19 12:23:40|1418.83|1401.73|1419|1401.9|1419|1401.9|1418.83|1401.73|14
1650371030000|2022-04-19 12:23:50|1418.96|1401.86|1419.01|1401.91|1419.09|1401.99|1418.96|1401.86|11
1650371040000|2022-04-19 12:24:00|1419.14|1402.04|1419.03|1401.93|1419.14|1402.04|1419|1401.9|7
1650371050000|2022-04-19 12:24:10|1419.02|1401.92|1419.09|1401.99|1419.1|1402|1418.99|1401.89|7
1650371060000|2022-04-19 12:24:20|1419.08|1401.98|1419.07|1401.97|1419.09|1401.99|1419.07|1401.97|3
1650371070000|2022-04-19 12:24:30|1419.05|1401.95|1419.05|1401.95|1419.11|1402.01|1419.05|1401.95|11
1650371080000|2022-04-19 12:24:40|1419.04|1401.94|1419.12|1402.02|1419.12|1402.02|1418.96|1401.86|13
1650371090000|2022-04-19 12:24:50|1419.1|1402|1419.08|1401.98|1419.11|1402.01|1419.05|1401.95|11
1650371100000|2022-04-19 12:25:00|1419.06|1401.96|1419.07|1401.97|1419.07|1401.97|1419.02|1401.92|12
1650371110000|2022-04-19 12:25:10|1419.09|1401.99|1419.08|1401.98|1419.14|1402.04|1419.02|1401.92|11
1650371120000|2022-04-19 12:25:20|1419.05|1401.95|1419.75|1402.65|1419.75|1402.65|1419.03|1401.93|13
1650371130000|2022-04-19 12:25:30|1419.76|1402.66|1419.87|1402.77|1420.12|1403.02|1419.76|1402.66|7
1650371140000|2022-04-19 12:25:40|1419.88|1402.78|1419.99|1402.89|1419.99|1402.89|1419.88|1402.78|6
1650371150000|2022-04-19 12:25:50|1420.29|1403.19|1420.94|1403.84|1420.94|1403.84|1420.24|1403.14|8
1650371160000|2022-04-19 12:26:00|1420.9|1403.8|1420.87|1403.77|1420.9|1403.8|1420.87|1403.77|2
1650371170000|2022-04-19 12:26:10|1420.77|1403.67|1420.84|1403.74|1420.94|1403.84|1420.7|1403.6|12
1650371180000|2022-04-19 12:26:20|1420.8|1403.7|1420.91|1403.81|1420.91|1403.81|1420.8|1403.7|2
1650371190000|2022-04-19 12:26:30|1420.8|1403.7|1420.74|1403.64|1420.8|1403.7|1420.72|1403.62|7
1650371200000|2022-04-19 12:26:40|1420.75|1403.65|1420.68|1403.58|1420.75|1403.65|1420.68|1403.58|2
1650371210000|2022-04-19 12:26:50|1420.69|1403.59|1420.7|1403.6|1420.7|1403.6|1420.69|1403.59|2
1650371220000|2022-04-19 12:27:00|1420.65|1403.55|1420.65|1403.55|1420.65|1403.55|1420.65|1403.55|1
1650371230000|2022-04-19 12:27:10|1420.76|1403.66|1420.64|1403.54|1420.76|1403.66|1420.64|1403.54|3
1650371240000|2022-04-19 12:27:20|1420.8|1403.7|1420.76|1403.66|1420.81|1403.71|1420.76|1403.66|5
1650371250000|2022-04-19 12:27:30|1420.61|1403.51|1421.29|1404.19|1421.57|1404.47|1420.61|1403.51|21
1650371260000|2022-04-19 12:27:40|1421.35|1404.25|1421.1|1404|1421.41|1404.31|1421.1|1404|15
1650371270000|2022-04-19 12:27:50|1421.05|1403.95|1420.95|1403.85|1421.05|1403.95|1420.95|1403.85|13
1650371280000|2022-04-19 12:28:00|1420.97|1403.87|1420.71|1403.61|1420.99|1403.89|1420.69|1403.59|13
1650371290000|2022-04-19 12:28:10|1420.69|1403.59|1420.08|1402.98|1420.72|1403.62|1420.05|1402.95|20
1650371300000|2022-04-19 12:28:20|1420.23|1403.13|1420.18|1403.08|1420.23|1403.13|1420.17|1403.07|6
1650371310000|2022-04-19 12:28:30|1420.04|1402.94|1419.95|1402.85|1420.04|1402.94|1419.94|1402.84|7
1650371320000|2022-04-19 12:28:40|1419.94|1402.84|1419.97|1402.87|1419.98|1402.88|1419.93|1402.83|10
1650371330000|2022-04-19 12:28:50|1419.96|1402.86|1419.91|1402.81|1419.98|1402.88|1419.91|1402.81|6
1650371340000|2022-04-19 12:29:00|1419.87|1402.77|1419.87|1402.77|1419.87|1402.77|1419.86|1402.76|9
1650371350000|2022-04-19 12:29:10|1419.84|1402.74|1419.63|1402.53|1419.84|1402.74|1419.63|1402.53|11
1650371360000|2022-04-19 12:29:20|1419.68|1402.58|1420.03|1402.93|1420.03|1402.93|1419.53|1402.43|16
1650371370000|2022-04-19 12:29:30|1420.04|1402.94|1419.97|1402.87|1420.04|1402.94|1419.97|1402.87|3
1650371380000|2022-04-19 12:29:40|1419.96|1402.86|1419.97|1402.87|1419.97|1402.87|1419.96|1402.86|2
1650371390000|2022-04-19 12:29:50|1420.03|1402.93|1420.06|1402.96|1420.07|1402.97|1420.02|1402.92|8
1650371400000|2022-04-19 12:30:00|1420.03|1402.93|1420.04|1402.94|1420.1|1403|1420.03|1402.93|4
1650371410000|2022-04-19 12:30:10|1420.02|1402.92|1419.98|1402.88|1420.02|1402.92|1419.95|1402.85|9
1650371420000|2022-04-19 12:30:20|1419.97|1402.87|1420.08|1402.98|1420.08|1402.98|1419.92|1402.82|10
1650371430000|2022-04-19 12:30:30|1419.98|1402.88|1421.33|1404.23|1421.44|1404.34|1419.98|1402.88|22
1650371440000|2022-04-19 12:30:40|1421.35|1404.25|1421.35|1404.25|1421.35|1404.25|1421.09|1403.99|7
1650371460000|2022-04-19 12:31:00|1421.36|1404.26|1421.91|1404.81|1422.21|1405.11|1421.36|1404.26|11
1650371470000|2022-04-19 12:31:10|1422.23|1405.13|1422.11|1405.01|1422.39|1405.29|1422.11|1405.01|14
1650371480000|2022-04-19 12:31:20|1422.12|1405.02|1422.11|1405.01|1422.12|1405.02|1422.09|1404.99|6
1650371490000|2022-04-19 12:31:30|1422.13|1405.03|1422.1|1405|1422.13|1405.03|1422.1|1405|4
1650371500000|2022-04-19 12:31:40|1422.09|1404.99|1421.7|1404.6|1422.1|1405|1421.7|1404.6|19
1650371510000|2022-04-19 12:31:50|1421.71|1404.61|1421.76|1404.66|1421.8|1404.7|1421.71|1404.61|7
1650371520000|2022-04-19 12:32:00|1421.73|1404.63|1421.73|1404.63|1421.75|1404.65|1421.73|1404.63|3
1650371530000|2022-04-19 12:32:10|1421.74|1404.64|1421.74|1404.64|1421.74|1404.64|1421.72|1404.62|3
1650371540000|2022-04-19 12:32:20|1421.67|1404.57|1421.81|1404.71|1421.81|1404.71|1421.64|1404.54|6
1650371550000|2022-04-19 12:32:30|1421.79|1404.69|1421.84|1404.74|1421.84|1404.74|1421.75|1404.65|5
1650371560000|2022-04-19 12:32:40|1421.85|1404.75|1421.83|1404.73|1421.85|1404.75|1421.82|1404.72|4
1650371570000|2022-04-19 12:32:50|1421.82|1404.72|1421.54|1404.44|1421.82|1404.72|1421.52|1404.42|9
1650371580000|2022-04-19 12:33:00|1421.5|1404.4|1421.48|1404.38|1421.51|1404.41|1421.48|1404.38|6
1650371590000|2022-04-19 12:33:10|1421.51|1404.41|1421.16|1404.06|1421.51|1404.41|1421.03|1403.93|16
1650371600000|2022-04-19 12:33:20|1421.13|1404.03|1421.12|1404.02|1421.18|1404.08|1421.12|1404.02|9
1650371610000|2022-04-19 12:33:30|1421.11|1404.01|1421.18|1404.08|1421.19|1404.09|1421.11|1404.01|9
1650371620000|2022-04-19 12:33:40|1421.17|1404.07|1421.58|1404.48|1421.69|1404.59|1421.14|1404.04|18
1650371630000|2022-04-19 12:33:50|1421.67|1404.57|1422.47|1405.37|1422.5|1405.4|1421.67|1404.57|9
1650371640000|2022-04-19 12:34:00|1422.48|1405.38|1423.35|1406.25|1423.35|1406.25|1422.48|1405.38|16
1650371650000|2022-04-19 12:34:10|1423.36|1406.26|1423.53|1406.43|1423.54|1406.44|1423.36|1406.26|4
1650371660000|2022-04-19 12:34:20|1423.54|1406.44|1423.52|1406.42|1423.55|1406.45|1423.52|1406.42|11
1650371670000|2022-04-19 12:34:30|1423.54|1406.44|1423.09|1405.99|1423.55|1406.45|1423.05|1405.95|16
1650371680000|2022-04-19 12:34:40|1423.08|1405.98|1423.07|1405.97|1423.15|1406.05|1423.03|1405.93|14
1650371690000|2022-04-19 12:34:50|1423.08|1405.98|1423.26|1406.16|1423.26|1406.16|1423.03|1405.93|7
1650371700000|2022-04-19 12:35:00|1423.25|1406.15|1423.43|1406.33|1423.43|1406.33|1423.15|1406.05|14
1650371710000|2022-04-19 12:35:10|1423.47|1406.37|1423.38|1406.28|1423.71|1406.61|1423.38|1406.28|8
1650371720000|2022-04-19 12:35:20|1423.63|1406.53|1423.73|1406.63|1423.73|1406.63|1423.5|1406.4|10
1650371730000|2022-04-19 12:35:30|1423.71|1406.61|1424.09|1406.99|1424.16|1407.06|1423.67|1406.57|9
1650371740000|2022-04-19 12:35:40|1424.19|1407.09|1424.21|1407.11|1424.21|1407.11|1424.14|1407.04|6
1650371750000|2022-04-19 12:35:50|1424.32|1407.22|1424.21|1407.11|1424.34|1407.24|1424.19|1407.09|6
1650371760000|2022-04-19 12:36:00|1424.32|1407.22|1424.48|1407.38|1424.48|1407.38|1424.17|1407.07|5
1650371770000|2022-04-19 12:36:10|1424.46|1407.36|1424.01|1406.91|1424.47|1407.37|1423.94|1406.84|17
1650371780000|2022-04-19 12:36:20|1424|1406.9|1423.41|1406.31|1424.01|1406.91|1422.93|1405.83|30
1650371790000|2022-04-19 12:36:30|1423.48|1406.38|1424.74|1407.64|1424.74|1407.64|1423.46|1406.36|19
1650371800000|2022-04-19 12:36:40|1425.14|1408.04|1425.09|1407.99|1425.54|1408.44|1425.08|1407.98|20
1650371810000|2022-04-19 12:36:50|1425.11|1408.01|1424.99|1407.89|1425.16|1408.06|1424.99|1407.89|16
1650371820000|2022-04-19 12:37:00|1425.03|1407.93|1424.32|1407.22|1425.06|1407.96|1424.32|1407.22|25
1650371830000|2022-04-19 12:37:10|1424.36|1407.26|1423.85|1406.75|1424.36|1407.26|1423.85|1406.75|17
1650371840000|2022-04-19 12:37:20|1423.84|1406.74|1423.31|1406.21|1423.88|1406.78|1423.31|1406.21|13
1650371850000|2022-04-19 12:37:30|1423.3|1406.2|1424.49|1407.39|1424.51|1407.41|1423.23|1406.13|20
1650371860000|2022-04-19 12:37:40|1424.69|1407.59|1424.7|1407.6|1424.75|1407.65|1424.44|1407.34|9
1650371870000|2022-04-19 12:37:50|1424.72|1407.62|1424.83|1407.73|1424.83|1407.73|1424.45|1407.35|5
1650371880000|2022-04-19 12:38:00|1424.91|1407.81|1424.24|1407.14|1424.91|1407.81|1424.24|1407.14|12
1650371890000|2022-04-19 12:38:10|1424.25|1407.15|1424.17|1407.07|1424.25|1407.15|1424.16|1407.06|6
1650371900000|2022-04-19 12:38:20|1424.21|1407.11|1424.05|1406.95|1424.21|1407.11|1424.05|1406.95|13
1650371910000|2022-04-19 12:38:30|1424.15|1407.05|1424.07|1406.97|1424.15|1407.05|1423.94|1406.84|6
1650371920000|2022-04-19 12:38:40|1424.08|1406.98|1424.83|1407.73|1424.83|1407.73|1424.08|1406.98|15
1650371930000|2022-04-19 12:38:50|1424.86|1407.76|1424.32|1407.22|1424.86|1407.76|1424.27|1407.17|16
1650371940000|2022-04-19 12:39:00|1424.31|1407.21|1424.09|1406.99|1424.31|1407.21|1424.02|1406.92|15
1650371950000|2022-04-19 12:39:10|1424.11|1407.01|1424.01|1406.91|1424.11|1407.01|1423.95|1406.85|11
1650371960000|2022-04-19 12:39:20|1424.02|1406.92|1424.02|1406.92|1424.1|1407|1424.02|1406.92|8
1650371970000|2022-04-19 12:39:30|1424.13|1407.03|1424.13|1407.03|1424.3|1407.2|1424.05|1406.95|12
1650371980000|2022-04-19 12:39:40|1424.12|1407.02|1424.13|1407.03|1424.13|1407.03|1424.09|1406.99|8
1650371990000|2022-04-19 12:39:50|1424.08|1406.98|1424.06|1406.96|1424.13|1407.03|1424.05|1406.95|10
1650372000000|2022-04-19 12:40:00|1424.04|1406.94|1423.23|1406.13|1424.04|1406.94|1423.23|1406.13|21
1650372010000|2022-04-19 12:40:10|1423.32|1406.22|1423.19|1406.09|1423.32|1406.22|1423.16|1406.06|10
1650372020000|2022-04-19 12:40:20|1423.17|1406.07|1423.12|1406.02|1423.17|1406.07|1423.03|1405.93|14
1650372030000|2022-04-19 12:40:30|1423.1|1406|1424.04|1406.94|1424.04|1406.94|1423.08|1405.98|19
1650372040000|2022-04-19 12:40:40|1424.02|1406.92|1424.13|1407.03|1424.15|1407.05|1424.02|1406.92|8
1650372050000|2022-04-19 12:40:50|1424.11|1407.01|1424.69|1407.59|1424.78|1407.68|1424.1|1407|14
1650372060000|2022-04-19 12:41:00|1424.6|1407.5|1424.71|1407.61|1424.8|1407.7|1424.6|1407.5|4
1650372070000|2022-04-19 12:41:10|1424.79|1407.69|1425.73|1408.63|1425.73|1408.63|1424.79|1407.69|17
1650372080000|2022-04-19 12:41:20|1425.76|1408.66|1425.72|1408.62|1425.85|1408.75|1425.7|1408.6|7
1650372090000|2022-04-19 12:41:30|1425.66|1408.56|1425.82|1408.72|1425.82|1408.72|1425.66|1408.56|3
1650372100000|2022-04-19 12:41:40|1425.84|1408.74|1426.7|1409.6|1426.7|1409.6|1425.84|1408.74|9
1650372110000|2022-04-19 12:41:50|1426.74|1409.64|1426.77|1409.67|1426.78|1409.68|1426.73|1409.63|7
1650372120000|2022-04-19 12:42:00|1426.72|1409.62|1426.71|1409.61|1426.78|1409.68|1426.71|1409.61|7
1650372130000|2022-04-19 12:42:10|1426.64|1409.54|1426.94|1409.84|1426.99|1409.89|1426.64|1409.54|19
1650372140000|2022-04-19 12:42:20|1427.01|1409.91|1427.11|1410.01|1427.42|1410.32|1426.86|1409.76|21
1650372150000|2022-04-19 12:42:30|1427.1|1410|1426.92|1409.82|1427.1|1410|1426.88|1409.78|11
1650372160000|2022-04-19 12:42:40|1426.95|1409.85|1427.05|1409.95|1427.05|1409.95|1426.9|1409.8|6
1650372170000|2022-04-19 12:42:50|1427.06|1409.96|1427.05|1409.95|1427.06|1409.96|1427.05|1409.95|2
1650372180000|2022-04-19 12:43:00|1426.92|1409.82|1425.62|1408.52|1426.95|1409.85|1425.62|1408.52|17
1650372190000|2022-04-19 12:43:10|1425.67|1408.57|1425.31|1408.21|1425.67|1408.57|1425.15|1408.05|23
1650372200000|2022-04-19 12:43:20|1425.32|1408.22|1425.77|1408.67|1425.81|1408.71|1425.32|1408.22|20
1650372210000|2022-04-19 12:43:30|1425.75|1408.65|1425.86|1408.76|1425.92|1408.82|1425.75|1408.65|17
1650372220000|2022-04-19 12:43:40|1425.85|1408.75|1425.84|1408.74|1425.85|1408.75|1425.84|1408.74|4
1650372230000|2022-04-19 12:43:50|1425.87|1408.77|1425.93|1408.83|1425.94|1408.84|1425.84|1408.74|11
1650372240000|2022-04-19 12:44:00|1425.92|1408.82|1425.86|1408.76|1426.1|1409|1425.86|1408.76|12
1650372250000|2022-04-19 12:44:10|1425.85|1408.75|1425.29|1408.19|1425.91|1408.81|1425.29|1408.19|20
1650372260000|2022-04-19 12:44:20|1425.27|1408.17|1425.12|1408.02|1425.27|1408.17|1425.11|1408.01|9
1650372270000|2022-04-19 12:44:30|1425.09|1407.99|1424.28|1407.18|1425.09|1407.99|1424.28|1407.18|21
1650372280000|2022-04-19 12:44:40|1424.32|1407.22|1425.01|1407.91|1425.05|1407.95|1424.32|1407.22|18
1650372290000|2022-04-19 12:44:50|1425.05|1407.95|1425.09|1407.99|1425.09|1407.99|1424.96|1407.86|12
1650372300000|2022-04-19 12:45:00|1425.08|1407.98|1424.75|1407.65|1425.08|1407.98|1424.39|1407.29|19
1650372310000|2022-04-19 12:45:10|1424.74|1407.64|1424.26|1407.16|1424.76|1407.66|1424.26|1407.16|12
1650372320000|2022-04-19 12:45:20|1424.25|1407.15|1424.96|1407.86|1424.96|1407.86|1424.12|1407.02|26
1650372330000|2022-04-19 12:45:30|1424.9|1407.8|1424.97|1407.87|1424.98|1407.88|1424.86|1407.76|7
1650372340000|2022-04-19 12:45:40|1424.94|1407.84|1424.93|1407.83|1424.98|1407.88|1424.91|1407.81|8
1650372350000|2022-04-19 12:45:50|1424.94|1407.84|1424.53|1407.43|1425|1407.9|1424.53|1407.43|21
1650372360000|2022-04-19 12:46:00|1424.51|1407.41|1424.21|1407.11|1424.51|1407.41|1424.16|1407.06|22
1650372370000|2022-04-19 12:46:10|1424.16|1407.06|1424.09|1406.99|1424.21|1407.11|1424.04|1406.94|13
1650372380000|2022-04-19 12:46:20|1424.07|1406.97|1423.27|1406.17|1424.07|1406.97|1423.27|1406.17|17
1650372390000|2022-04-19 12:46:30|1423.28|1406.18|1423.25|1406.15|1423.3|1406.2|1423.08|1405.98|15
1650372400000|2022-04-19 12:46:40|1423.27|1406.17|1423.33|1406.23|1423.33|1406.23|1423.25|1406.15|7
1650372410000|2022-04-19 12:46:50|1423.32|1406.22|1423.28|1406.18|1423.33|1406.23|1423.27|1406.17|6
1650372420000|2022-04-19 12:47:00|1423.27|1406.17|1423.17|1406.07|1423.29|1406.19|1423.16|1406.06|9
1650372430000|2022-04-19 12:47:10|1423.16|1406.06|1423.16|1406.06|1423.21|1406.11|1423.16|1406.06|13
1650372440000|2022-04-19 12:47:20|1423.21|1406.11|1423.2|1406.1|1423.21|1406.11|1423.16|1406.06|13
1650372450000|2022-04-19 12:47:30|1423.19|1406.09|1422.96|1405.86|1423.19|1406.09|1422.9|1405.8|12
1650372460000|2022-04-19 12:47:40|1422.95|1405.85|1422.94|1405.84|1423.03|1405.93|1422.94|1405.84|5
1650372470000|2022-04-19 12:47:50|1423.03|1405.93|1423.14|1406.04|1423.14|1406.04|1422.97|1405.87|14
1650372480000|2022-04-19 12:48:00|1423.13|1406.03|1423.11|1406.01|1423.13|1406.03|1423.09|1405.99|6
1650372490000|2022-04-19 12:48:10|1423.1|1406|1422.97|1405.87|1423.1|1406|1422.87|1405.77|18
1650372500000|2022-04-19 12:48:20|1422.98|1405.88|1422.99|1405.89|1422.99|1405.89|1422.96|1405.86|8
1650372510000|2022-04-19 12:48:30|1423|1405.9|1422.87|1405.77|1423|1405.9|1422.87|1405.77|13
1650372520000|2022-04-19 12:48:40|1422.98|1405.88|1422.95|1405.85|1422.99|1405.89|1422.86|1405.76|15
1650372530000|2022-04-19 12:48:50|1422.93|1405.83|1422.88|1405.78|1423.03|1405.93|1422.88|1405.78|9
1650372540000|2022-04-19 12:49:00|1422.9|1405.8|1423|1405.9|1423|1405.9|1422.9|1405.8|13
1650372550000|2022-04-19 12:49:10|1422.99|1405.89|1422.48|1405.38|1423|1405.9|1422.45|1405.35|22
1650372560000|2022-04-19 12:49:20|1422.71|1405.61|1422.96|1405.86|1422.96|1405.86|1422.37|1405.27|25
1650372570000|2022-04-19 12:49:30|1422.94|1405.84|1422.92|1405.82|1422.99|1405.89|1422.87|1405.77|18
1650372580000|2022-04-19 12:49:40|1422.9|1405.8|1422.38|1405.28|1422.99|1405.89|1422.38|1405.28|22
1650372590000|2022-04-19 12:49:50|1422.43|1405.33|1422.49|1405.39|1422.51|1405.41|1422.36|1405.26|11
1650372600000|2022-04-19 12:50:00|1422.43|1405.33|1422.44|1405.34|1423.04|1405.94|1422.42|1405.32|21
1650372610000|2022-04-19 12:50:10|1422.5|1405.4|1422.44|1405.34|1422.53|1405.43|1422.39|1405.29|12
1650372620000|2022-04-19 12:50:20|1422.43|1405.33|1422.36|1405.26|1422.51|1405.41|1422.3|1405.2|12
1650372630000|2022-04-19 12:50:30|1422.35|1405.25|1422.17|1405.07|1422.37|1405.27|1422.17|1405.07|15
1650372640000|2022-04-19 12:50:40|1422.13|1405.03|1423.15|1406.05|1423.15|1406.05|1422.12|1405.02|20
1650372650000|2022-04-19 12:50:50|1423.13|1406.03|1423.71|1406.61|1423.89|1406.79|1423.13|1406.03|11
1650372660000|2022-04-19 12:51:00|1423.73|1406.63|1424.05|1406.95|1424.05|1406.95|1423.73|1406.63|3
1650372670000|2022-04-19 12:51:10|1424.06|1406.96|1423.14|1406.04|1424.06|1406.96|1423.07|1405.97|22
1650372680000|2022-04-19 12:51:20|1423.13|1406.03|1423.11|1406.01|1423.13|1406.03|1423.04|1405.94|12
1650372690000|2022-04-19 12:51:30|1423.08|1405.98|1423.08|1405.98|1423.12|1406.02|1423.01|1405.91|15
1650372700000|2022-04-19 12:51:40|1423.12|1406.02|1422.6|1405.5|1423.12|1406.02|1422.59|1405.49|14
1650372710000|2022-04-19 12:51:50|1422.58|1405.48|1422.27|1405.17|1422.58|1405.48|1422.26|1405.16|14
1650372720000|2022-04-19 12:52:00|1422.25|1405.15|1422.24|1405.14|1422.25|1405.15|1422.18|1405.08|7
1650372730000|2022-04-19 12:52:10|1422.21|1405.11|1422.26|1405.16|1422.27|1405.17|1422.2|1405.1|16
1650372740000|2022-04-19 12:52:20|1422.24|1405.14|1422.11|1405.01|1422.25|1405.15|1422.06|1404.96|13
1650372750000|2022-04-19 12:52:30|1422.14|1405.04|1422.07|1404.97|1422.2|1405.1|1422.07|1404.97|10
1650372760000|2022-04-19 12:52:40|1422.09|1404.99|1422.84|1405.74|1422.84|1405.74|1422.09|1404.99|13
1650372770000|2022-04-19 12:52:50|1422.83|1405.73|1422.83|1405.73|1422.83|1405.73|1422.83|1405.73|1
1650372780000|2022-04-19 12:53:00|1422.93|1405.83|1423.03|1405.93|1423.03|1405.93|1422.93|1405.83|2
1650372810000|2022-04-19 12:53:30|1423.05|1405.95|1423.04|1405.94|1423.07|1405.97|1423.04|1405.94|4
1650372820000|2022-04-19 12:53:40|1423.02|1405.92|1422.56|1405.46|1423.04|1405.94|1422.56|1405.46|13
1650372830000|2022-04-19 12:53:50|1422.6|1405.5|1422.93|1405.83|1422.93|1405.83|1422.56|1405.46|15
1650372840000|2022-04-19 12:54:00|1423|1405.9|1423|1405.9|1423|1405.9|1423|1405.9|1
1650372850000|2022-04-19 12:54:10|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1423.01|1405.91|3
1650372860000|2022-04-19 12:54:20|1423.04|1405.94|1423.04|1405.94|1423.04|1405.94|1423.04|1405.94|1
1650372870000|2022-04-19 12:54:30|1423.03|1405.93|1423.05|1405.95|1423.06|1405.96|1423.03|1405.93|5
1650372890000|2022-04-19 12:54:50|1423.03|1405.93|1423.04|1405.94|1423.04|1405.94|1423.03|1405.93|2
1650372900000|2022-04-19 12:55:00|1423.09|1405.99|1423.12|1406.02|1423.12|1406.02|1423.09|1405.99|5
1650372910000|2022-04-19 12:55:10|1423.1|1406|1423.1|1406|1423.12|1406.02|1423.1|1406|3
1650372920000|2022-04-19 12:55:20|1423.06|1405.96|1423.06|1405.96|1423.06|1405.96|1423.05|1405.95|3
1650372930000|2022-04-19 12:55:30|1423.07|1405.97|1423.02|1405.92|1423.11|1406.01|1423.02|1405.92|5
1650372940000|2022-04-19 12:55:40|1423.03|1405.93|1422.33|1405.23|1423.03|1405.93|1422.32|1405.22|19
1650372950000|2022-04-19 12:55:50|1422.36|1405.26|1422.95|1405.85|1422.95|1405.85|1422.35|1405.25|10
1650372960000|2022-04-19 12:56:00|1422.97|1405.87|1422.95|1405.85|1423|1405.9|1422.95|1405.85|5
1650372970000|2022-04-19 12:56:10|1422.8|1405.7|1422.53|1405.43|1422.81|1405.71|1422.49|1405.39|17
1650372980000|2022-04-19 12:56:20|1422.51|1405.41|1422.52|1405.42|1422.53|1405.43|1422.49|1405.39|14
1650372990000|2022-04-19 12:56:30|1422.41|1405.31|1422.98|1405.88|1422.98|1405.88|1422.41|1405.31|9
1650373000000|2022-04-19 12:56:40|1422.96|1405.86|1422.96|1405.86|1422.96|1405.86|1422.96|1405.86|1
1650373010000|2022-04-19 12:56:50|1422.85|1405.75|1423.07|1405.97|1423.07|1405.97|1422.85|1405.75|6
1650373020000|2022-04-19 12:57:00|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1
1650373030000|2022-04-19 12:57:10|1423.06|1405.96|1422.55|1405.45|1423.06|1405.96|1422.51|1405.41|7
1650373040000|2022-04-19 12:57:20|1422.51|1405.41|1422.45|1405.35|1422.63|1405.53|1422.36|1405.26|9
1650373050000|2022-04-19 12:57:30|1422.59|1405.49|1422.61|1405.51|1422.67|1405.57|1422.45|1405.35|5
1650373060000|2022-04-19 12:57:40|1422.59|1405.49|1422.4|1405.3|1422.59|1405.49|1422.39|1405.29|6
1650373070000|2022-04-19 12:57:50|1422.37|1405.27|1422.35|1405.25|1422.4|1405.3|1422.33|1405.23|11
1650373080000|2022-04-19 12:58:00|1422.36|1405.26|1422.39|1405.29|1422.39|1405.29|1422.27|1405.17|11
1650373090000|2022-04-19 12:58:10|1422.3|1405.2|1422.91|1405.81|1422.92|1405.82|1422.3|1405.2|12
1650373100000|2022-04-19 12:58:20|1422.93|1405.83|1423.04|1405.94|1423.07|1405.97|1422.93|1405.83|5
1650373110000|2022-04-19 12:58:30|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1
1650373120000|2022-04-19 12:58:40|1423.04|1405.94|1422.31|1405.21|1423.05|1405.95|1422.25|1405.15|11
1650373130000|2022-04-19 12:58:50|1422.28|1405.18|1422.22|1405.12|1422.36|1405.26|1422.18|1405.08|7
1650373140000|2022-04-19 12:59:00|1422.26|1405.16|1422.2|1405.1|1422.26|1405.16|1422.19|1405.09|10
1650373150000|2022-04-19 12:59:10|1422.21|1405.11|1422.25|1405.15|1422.26|1405.16|1422.2|1405.1|17
1650373160000|2022-04-19 12:59:20|1422.24|1405.14|1422.14|1405.04|1422.26|1405.16|1422.11|1405.01|16
1650373170000|2022-04-19 12:59:30|1422.1|1405|1422.26|1405.16|1422.27|1405.17|1422.1|1405|11
1650373180000|2022-04-19 12:59:40|1422.27|1405.17|1422.28|1405.18|1422.28|1405.18|1422.27|1405.17|4
1650373190000|2022-04-19 12:59:50|1422.27|1405.17|1422.86|1405.76|1422.86|1405.76|1422.25|1405.15|14
1650373200000|2022-04-19 13:00:00|1422.91|1405.81|1423.05|1405.95|1423.87|1406.77|1422.91|1405.81|25
1650373210000|2022-04-19 13:00:10|1423.04|1405.94|1423.08|1405.98|1423.14|1406.04|1422.99|1405.89|15
1650373220000|2022-04-19 13:00:20|1423.07|1405.97|1422.06|1404.96|1423.07|1405.97|1422.02|1404.92|17
1650373230000|2022-04-19 13:00:30|1422.14|1405.04|1422.28|1405.18|1422.31|1405.21|1422.02|1404.92|15
1650373240000|2022-04-19 13:00:40|1422.77|1405.67|1423.11|1406.01|1423.15|1406.05|1422.77|1405.67|13
1650373250000|2022-04-19 13:00:50|1423.08|1405.98|1423.7|1406.6|1423.7|1406.6|1423.08|1405.98|7
1650373260000|2022-04-19 13:01:00|1423.76|1406.66|1424.41|1407.31|1424.41|1407.31|1423.71|1406.61|9
1650373270000|2022-04-19 13:01:10|1424.93|1407.83|1425.41|1408.31|1425.65|1408.55|1424.76|1407.66|6
1650373280000|2022-04-19 13:01:20|1425.43|1408.33|1425.43|1408.33|1425.43|1408.33|1425.43|1408.33|1
1650373300000|2022-04-19 13:01:40|1425.39|1408.29|1425.55|1408.45|1425.66|1408.56|1425.39|1408.29|9
1650373310000|2022-04-19 13:01:50|1425.47|1408.37|1425.47|1408.37|1425.47|1408.37|1425.47|1408.37|1
1650373320000|2022-04-19 13:02:00|1425.19|1408.09|1424.87|1407.77|1425.19|1408.09|1424.87|1407.77|18
1650373330000|2022-04-19 13:02:10|1424.85|1407.75|1423.95|1406.85|1424.88|1407.78|1423.95|1406.85|17
1650373340000|2022-04-19 13:02:20|1423.94|1406.84|1423.17|1406.07|1423.99|1406.89|1423.17|1406.07|11
1650373350000|2022-04-19 13:02:30|1423.19|1406.09|1423.22|1406.12|1423.27|1406.17|1423.17|1406.07|13
1650373360000|2022-04-19 13:02:40|1423.21|1406.11|1423.78|1406.68|1423.79|1406.69|1423.2|1406.1|14
1650373370000|2022-04-19 13:02:50|1423.77|1406.67|1423.93|1406.83|1423.94|1406.84|1423.76|1406.66|4
1650373380000|2022-04-19 13:03:00|1423.92|1406.82|1423.34|1406.24|1423.92|1406.82|1423.32|1406.22|13
1650373390000|2022-04-19 13:03:10|1423.33|1406.23|1423.2|1406.1|1423.38|1406.28|1423.16|1406.06|11
1650373400000|2022-04-19 13:03:20|1423.19|1406.09|1423.2|1406.1|1423.24|1406.14|1423.15|1406.05|13
1650373410000|2022-04-19 13:03:30|1423.19|1406.09|1422.7|1405.6|1423.24|1406.14|1422.69|1405.59|15
1650373420000|2022-04-19 13:03:40|1422.66|1405.56|1421.44|1404.34|1422.66|1405.56|1421.44|1404.34|22
1650373430000|2022-04-19 13:03:50|1421.49|1404.39|1421.23|1404.13|1421.49|1404.39|1421.23|1404.13|8
1650373440000|2022-04-19 13:04:00|1421.15|1404.05|1421.07|1403.97|1421.24|1404.14|1421.07|1403.97|10
1650373450000|2022-04-19 13:04:10|1421.09|1403.99|1421.14|1404.04|1421.26|1404.16|1421.06|1403.96|17
1650373460000|2022-04-19 13:04:20|1421.13|1404.03|1421.19|1404.09|1421.22|1404.12|1421.13|1404.03|11
1650373470000|2022-04-19 13:04:30|1421.16|1404.06|1420.62|1403.52|1421.19|1404.09|1420.62|1403.52|14
1650373490000|2022-04-19 13:04:50|1420.6|1403.5|1420.6|1403.5|1420.6|1403.5|1420.6|1403.5|1
1650373500000|2022-04-19 13:05:00|1420.41|1403.31|1419.77|1402.67|1420.41|1403.31|1419.69|1402.59|12
1650373510000|2022-04-19 13:05:10|1419.69|1402.59|1420.02|1402.92|1420.03|1402.93|1419.38|1402.28|21
1650373520000|2022-04-19 13:05:20|1420.12|1403.02|1420.06|1402.96|1420.12|1403.02|1420.01|1402.91|10
1650373530000|2022-04-19 13:05:30|1420.15|1403.05|1420.12|1403.02|1420.22|1403.12|1420.11|1403.01|8
1650373540000|2022-04-19 13:05:40|1420.11|1403.01|1419.2|1402.1|1420.11|1403.01|1419.2|1402.1|17
1650373550000|2022-04-19 13:05:50|1419.31|1402.21|1419.29|1402.19|1419.34|1402.24|1419.29|1402.19|6
1650373560000|2022-04-19 13:06:00|1419.27|1402.17|1419.28|1402.18|1419.43|1402.33|1419.27|1402.17|7
1650373570000|2022-04-19 13:06:10|1419.32|1402.22|1419.31|1402.21|1419.32|1402.22|1419.31|1402.21|2
1650373580000|2022-04-19 13:06:20|1419.3|1402.2|1418.85|1401.75|1419.3|1402.2|1418.85|1401.75|8
1650373590000|2022-04-19 13:06:30|1418.84|1401.74|1418.49|1401.39|1418.84|1401.74|1417.97|1400.87|24
1650373600000|2022-04-19 13:06:40|1418.47|1401.37|1418.23|1401.13|1418.59|1401.49|1418.23|1401.13|10
1650373610000|2022-04-19 13:06:50|1418.2|1401.1|1418.21|1401.11|1418.21|1401.11|1417.86|1400.76|12
1650373620000|2022-04-19 13:07:00|1418.2|1401.1|1417.87|1400.77|1418.38|1401.28|1417.87|1400.77|15
1650373630000|2022-04-19 13:07:10|1417.86|1400.76|1417.39|1400.29|1417.92|1400.82|1417.39|1400.29|3
1650373640000|2022-04-19 13:07:20|1417.1|1400|1417.1|1400|1417.1|1400|1417.1|1400|1
1650373650000|2022-04-19 13:07:30|1417.42|1400.32|1417.45|1400.35|1417.52|1400.42|1417.42|1400.32|3
1650373660000|2022-04-19 13:07:40|1417.1|1400|1417.1|1400|1417.1|1400|1417.1|1400|1
1650373670000|2022-04-19 13:07:50|1417.04|1399.94|1417.17|1400.07|1417.19|1400.09|1417.04|1399.94|3
1650373680000|2022-04-19 13:08:00|1417.14|1400.04|1417.15|1400.05|1417.19|1400.09|1417.02|1399.92|12
1650373700000|2022-04-19 13:08:20|1417.17|1400.07|1417.14|1400.04|1417.19|1400.09|1417.12|1400.02|11
1650373710000|2022-04-19 13:08:30|1417.19|1400.09|1417.18|1400.08|1417.19|1400.09|1417.09|1399.99|10
1650373720000|2022-04-19 13:08:40|1417.15|1400.05|1417.17|1400.07|1417.2|1400.1|1417.09|1399.99|13
1650373730000|2022-04-19 13:08:50|1417.16|1400.06|1417.13|1400.03|1417.16|1400.06|1417.09|1399.99|5
1650373740000|2022-04-19 13:09:00|1417.09|1399.99|1417.15|1400.05|1417.15|1400.05|1417.09|1399.99|2
1650373750000|2022-04-19 13:09:10|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1
1650373760000|2022-04-19 13:09:20|1417.12|1400.02|1417.09|1399.99|1417.2|1400.1|1417.09|1399.99|11
1650373770000|2022-04-19 13:09:30|1417.05|1399.95|1417.13|1400.03|1417.13|1400.03|1417.05|1399.95|3
1650373780000|2022-04-19 13:09:40|1417.22|1400.12|1417.22|1400.12|1417.24|1400.14|1417.17|1400.07|9
1650373790000|2022-04-19 13:09:50|1417.24|1400.14|1417.73|1400.63|1417.87|1400.77|1417.14|1400.04|16
1650373800000|2022-04-19 13:10:00|1417.72|1400.62|1417.84|1400.74|1417.92|1400.82|1417.68|1400.58|18
1650373810000|2022-04-19 13:10:10|1417.82|1400.72|1417.31|1400.21|1418.06|1400.96|1417.31|1400.21|17
1650373820000|2022-04-19 13:10:20|1417.29|1400.19|1417.12|1400.02|1417.29|1400.19|1417.05|1399.95|7
1650373830000|2022-04-19 13:10:30|1417.23|1400.13|1417.23|1400.13|1417.23|1400.13|1417.23|1400.13|1
1650373840000|2022-04-19 13:10:40|1417.39|1400.29|1418.02|1400.92|1418.06|1400.96|1417.23|1400.13|16
1650373850000|2022-04-19 13:10:50|1418.04|1400.94|1417.91|1400.81|1418.06|1400.96|1417.91|1400.81|12
1650373860000|2022-04-19 13:11:00|1417.95|1400.85|1417.92|1400.82|1417.95|1400.85|1417.81|1400.71|10
1650373870000|2022-04-19 13:11:10|1417.97|1400.87|1418.05|1400.95|1418.06|1400.96|1417.97|1400.87|5
1650373880000|2022-04-19 13:11:20|1418.02|1400.92|1418.01|1400.91|1418.09|1400.99|1418.01|1400.91|5
1650373890000|2022-04-19 13:11:30|1418|1400.9|1417.77|1400.67|1418|1400.9|1417.71|1400.61|8
1650373900000|2022-04-19 13:11:40|1417.83|1400.73|1417.5|1400.4|1417.83|1400.73|1417.5|1400.4|8
1650373910000|2022-04-19 13:11:50|1417.51|1400.41|1417.51|1400.41|1417.51|1400.41|1417.51|1400.41|1
1650373920000|2022-04-19 13:12:00|1417.56|1400.46|1417.42|1400.32|1417.61|1400.51|1417.35|1400.25|16
1650373930000|2022-04-19 13:12:10|1417.43|1400.33|1417.43|1400.33|1417.44|1400.34|1417.42|1400.32|5
1650373940000|2022-04-19 13:12:20|1417.41|1400.31|1417.04|1399.94|1417.41|1400.31|1417.03|1399.93|10
1650373950000|2022-04-19 13:12:30|1417.03|1399.93|1417|1399.9|1417.1|1400|1417|1399.9|8
1650373960000|2022-04-19 13:12:40|1417.01|1399.91|1417.01|1399.91|1417.01|1399.91|1417.01|1399.91|1
1650373970000|2022-04-19 13:12:50|1417|1399.9|1417.04|1399.94|1417.04|1399.94|1417|1399.9|3
1650373980000|2022-04-19 13:13:00|1417.03|1399.93|1417.27|1400.17|1417.27|1400.17|1417.03|1399.93|2
1650373990000|2022-04-19 13:13:10|1417.21|1400.11|1417.41|1400.31|1417.93|1400.83|1417.21|1400.11|18
1650374000000|2022-04-19 13:13:20|1417.09|1399.99|1417.16|1400.06|1417.16|1400.06|1417.02|1399.92|7
1650374010000|2022-04-19 13:13:30|1417.08|1399.98|1417.08|1399.98|1417.08|1399.98|1417.08|1399.98|1
1650374020000|2022-04-19 13:13:40|1417.16|1400.06|1417.25|1400.15|1417.25|1400.15|1417.15|1400.05|3
1650374030000|2022-04-19 13:13:50|1417.2|1400.1|1417.18|1400.08|1417.2|1400.1|1417.12|1400.02|4
1650374040000|2022-04-19 13:14:00|1417.12|1400.02|1417.1|1400|1417.21|1400.11|1416.99|1399.89|13
1650374050000|2022-04-19 13:14:10|1417.11|1400.01|1417.1|1400|1417.18|1400.08|1417.1|1400|10
1650374060000|2022-04-19 13:14:20|1417.02|1399.92|1417.95|1400.85|1417.98|1400.88|1417.01|1399.91|12
1650374070000|2022-04-19 13:14:30|1417.94|1400.84|1417.99|1400.89|1417.99|1400.89|1417.94|1400.84|3
1650374080000|2022-04-19 13:14:40|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1
1650374090000|2022-04-19 13:14:50|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1
1650374100000|2022-04-19 13:15:00|1418.04|1400.94|1417.95|1400.85|1418.04|1400.94|1417.92|1400.82|6
1650374110000|2022-04-19 13:15:10|1417.99|1400.89|1418.02|1400.92|1418.1|1401|1417.91|1400.81|6
1650374120000|2022-04-19 13:15:20|1418.01|1400.91|1418.13|1401.03|1418.13|1401.03|1418|1400.9|13
1650374130000|2022-04-19 13:15:30|1418.12|1401.02|1417.71|1400.61|1418.12|1401.02|1417.48|1400.38|21
1650374140000|2022-04-19 13:15:40|1417.76|1400.66|1418.08|1400.98|1418.13|1401.03|1417.35|1400.25|15
1650374150000|2022-04-19 13:15:50|1418.07|1400.97|1418.12|1401.02|1418.13|1401.03|1418.05|1400.95|10
1650374160000|2022-04-19 13:16:00|1418.11|1401.01|1418.08|1400.98|1418.11|1401.01|1417.94|1400.84|20
1650374170000|2022-04-19 13:16:10|1418.09|1400.99|1418.19|1401.09|1418.2|1401.1|1418.07|1400.97|13
1650374180000|2022-04-19 13:16:20|1418.15|1401.05|1418.09|1400.99|1418.15|1401.05|1418.06|1400.96|7
1650374190000|2022-04-19 13:16:30|1418.11|1401.01|1418.11|1401.01|1418.14|1401.04|1418.05|1400.95|11
1650374200000|2022-04-19 13:16:40|1418.1|1401|1418.08|1400.98|1418.1|1401|1418.08|1400.98|7
1650374210000|2022-04-19 13:16:50|1418.09|1400.99|1418|1400.9|1418.13|1401.03|1417.95|1400.85|6
1650374220000|2022-04-19 13:17:00|1417.99|1400.89|1418.05|1400.95|1418.07|1400.97|1417.97|1400.87|7
1650374230000|2022-04-19 13:17:10|1418.04|1400.94|1418.86|1401.76|1418.86|1401.76|1418.03|1400.93|17
1650374240000|2022-04-19 13:17:20|1418.62|1401.52|1418.32|1401.22|1418.62|1401.52|1418.31|1401.21|12
1650374250000|2022-04-19 13:17:30|1418.33|1401.23|1418.39|1401.29|1418.39|1401.29|1418.33|1401.23|5
1650374260000|2022-04-19 13:17:40|1418.38|1401.28|1418.72|1401.62|1418.73|1401.63|1418.38|1401.28|6
1650374270000|2022-04-19 13:17:50|1419.07|1401.97|1419.01|1401.91|1419.09|1401.99|1419.01|1401.91|6
1650374280000|2022-04-19 13:18:00|1419.07|1401.97|1419|1401.9|1419.07|1401.97|1419|1401.9|3
1650374290000|2022-04-19 13:18:10|1418.96|1401.86|1418.29|1401.19|1418.96|1401.86|1418.21|1401.11|15
1650374310000|2022-04-19 13:18:30|1418.27|1401.17|1418.17|1401.07|1418.27|1401.17|1418.08|1400.98|4
1650374320000|2022-04-19 13:18:40|1418.19|1401.09|1418.17|1401.07|1418.19|1401.09|1418.17|1401.07|2
1650374330000|2022-04-19 13:18:50|1418.11|1401.01|1418.06|1400.96|1418.13|1401.03|1418.06|1400.96|3
1650374350000|2022-04-19 13:19:10|1418.05|1400.95|1418.08|1400.98|1418.13|1401.03|1418.05|1400.95|6
1650374360000|2022-04-19 13:19:20|1418.15|1401.05|1418.19|1401.09|1418.25|1401.15|1418.07|1400.97|15
1650374370000|2022-04-19 13:19:30|1418.25|1401.15|1418.12|1401.02|1418.29|1401.19|1418.11|1401.01|12
1650374380000|2022-04-19 13:19:40|1418.2|1401.1|1418.19|1401.09|1418.27|1401.17|1418.19|1401.09|8
1650374390000|2022-04-19 13:19:50|1418.18|1401.08|1418.1|1401|1418.24|1401.14|1418.1|1401|15
1650374400000|2022-04-19 13:20:00|1418.04|1400.94|1417.46|1400.36|1418.05|1400.95|1417.42|1400.32|7
1650374410000|2022-04-19 13:20:10|1417.45|1400.35|1417.24|1400.14|1417.45|1400.35|1417.21|1400.11|12
1650374420000|2022-04-19 13:20:20|1417.25|1400.15|1417.16|1400.06|1417.25|1400.15|1417.16|1400.06|8
1650374430000|2022-04-19 13:20:30|1417.15|1400.05|1417.18|1400.08|1417.18|1400.08|1417.14|1400.04|6
1650374440000|2022-04-19 13:20:40|1417.06|1399.96|1417.85|1400.75|1417.87|1400.77|1417.06|1399.96|16
1650374450000|2022-04-19 13:20:50|1417.9|1400.8|1418.39|1401.29|1418.39|1401.29|1417.9|1400.8|13
1650374460000|2022-04-19 13:21:00|1418.24|1401.14|1418.69|1401.59|1419.07|1401.97|1418.24|1401.14|9
1650374470000|2022-04-19 13:21:10|1418.75|1401.65|1418.99|1401.89|1418.99|1401.89|1418.75|1401.65|8
1650374480000|2022-04-19 13:21:20|1419.02|1401.92|1419.87|1402.77|1419.93|1402.83|1419.02|1401.92|11
1650374490000|2022-04-19 13:21:30|1419.84|1402.74|1419.74|1402.64|1419.84|1402.74|1419.74|1402.64|2
1650374500000|2022-04-19 13:21:40|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1419.71|1402.61|1
1650374510000|2022-04-19 13:21:50|1419.89|1402.79|1419.91|1402.81|1420.09|1402.99|1419.89|1402.79|7
1650374520000|2022-04-19 13:22:00|1420.09|1402.99|1419.97|1402.87|1420.14|1403.04|1419.97|1402.87|8
1650374530000|2022-04-19 13:22:10|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1
1650374550000|2022-04-19 13:22:30|1420.03|1402.93|1420.02|1402.92|1420.03|1402.93|1420.02|1402.92|2
1650374560000|2022-04-19 13:22:40|1419.88|1402.78|1419.87|1402.77|1419.89|1402.79|1419.74|1402.64|5
1650374570000|2022-04-19 13:22:50|1419.81|1402.71|1419.55|1402.45|1419.82|1402.72|1419.47|1402.37|9
1650374580000|2022-04-19 13:23:00|1419.49|1402.39|1419.62|1402.52|1419.62|1402.52|1419.49|1402.39|2
1650374590000|2022-04-19 13:23:10|1419.55|1402.45|1420.11|1403.01|1420.11|1403.01|1419.49|1402.39|9
1650374610000|2022-04-19 13:23:30|1420.1|1403|1420.12|1403.02|1420.12|1403.02|1420.1|1403|8
1650374620000|2022-04-19 13:23:40|1419.95|1402.85|1420.11|1403.01|1420.14|1403.04|1419.95|1402.85|7
1650374630000|2022-04-19 13:23:50|1420.14|1403.04|1420.14|1403.04|1420.14|1403.04|1420.14|1403.04|1
1650374640000|2022-04-19 13:24:00|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1419.95|1402.85|1
1650374650000|2022-04-19 13:24:10|1419.94|1402.84|1419.95|1402.85|1419.95|1402.85|1419.94|1402.84|2
1650374660000|2022-04-19 13:24:20|1419.96|1402.86|1419.79|1402.69|1419.97|1402.87|1419.78|1402.68|5
1650374670000|2022-04-19 13:24:30|1419.88|1402.78|1420.57|1403.47|1420.57|1403.47|1419.79|1402.69|15
1650374680000|2022-04-19 13:24:40|1420.52|1403.42|1420.61|1403.51|1420.62|1403.52|1420.5|1403.4|6
1650374690000|2022-04-19 13:24:50|1420.6|1403.5|1420.35|1403.25|1420.62|1403.52|1420.31|1403.21|10
1650374700000|2022-04-19 13:25:00|1420.41|1403.31|1420.79|1403.69|1420.82|1403.72|1420.41|1403.31|10
1650374710000|2022-04-19 13:25:10|1420.8|1403.7|1420.8|1403.7|1420.81|1403.71|1420.78|1403.68|14
1650374720000|2022-04-19 13:25:20|1420.79|1403.69|1420.78|1403.68|1420.81|1403.71|1420.78|1403.68|12
1650374730000|2022-04-19 13:25:30|1420.77|1403.67|1420.43|1403.33|1420.89|1403.79|1420.41|1403.31|9
1650374740000|2022-04-19 13:25:40|1420.46|1403.36|1420.05|1402.95|1420.46|1403.36|1419.95|1402.85|12
1650374750000|2022-04-19 13:25:50|1420.04|1402.94|1420.04|1402.94|1420.04|1402.94|1419.96|1402.86|13
1650374760000|2022-04-19 13:26:00|1420.05|1402.95|1420.07|1402.97|1420.09|1402.99|1419.96|1402.86|20
1650374770000|2022-04-19 13:26:10|1420.18|1403.08|1420.11|1403.01|1420.18|1403.08|1420.07|1402.97|9
1650374780000|2022-04-19 13:26:20|1420.09|1402.99|1420.09|1402.99|1420.09|1402.99|1420.09|1402.99|1
1650374790000|2022-04-19 13:26:30|1420.07|1402.97|1420.03|1402.93|1420.1|1403|1420.01|1402.91|16
1650374800000|2022-04-19 13:26:40|1420.02|1402.92|1419.61|1402.51|1420.03|1402.93|1419.52|1402.42|15
1650374810000|2022-04-19 13:26:50|1419.59|1402.49|1419.14|1402.04|1419.59|1402.49|1419.14|1402.04|11
1650374820000|2022-04-19 13:27:00|1419.17|1402.07|1419.28|1402.18|1419.28|1402.18|1419.08|1401.98|7
1650374830000|2022-04-19 13:27:10|1419.26|1402.16|1419.15|1402.05|1419.26|1402.16|1419.05|1401.95|13
1650374840000|2022-04-19 13:27:20|1419.17|1402.07|1419.11|1402.01|1419.17|1402.07|1419.11|1402.01|14
1650374850000|2022-04-19 13:27:30|1419.12|1402.02|1419.13|1402.03|1419.13|1402.03|1419.11|1402.01|9
1650374860000|2022-04-19 13:27:40|1419.12|1402.02|1419.14|1402.04|1419.15|1402.05|1419.11|1402.01|9
1650374870000|2022-04-19 13:27:50|1419.16|1402.06|1419.12|1402.02|1419.16|1402.06|1419.03|1401.93|20
1650374880000|2022-04-19 13:28:00|1419.16|1402.06|1419.22|1402.12|1419.22|1402.12|1419.16|1402.06|6
1650374890000|2022-04-19 13:28:10|1419.25|1402.15|1419.52|1402.42|1419.52|1402.42|1419.25|1402.15|2
1650374900000|2022-04-19 13:28:20|1419.69|1402.59|1419.9|1402.8|1419.9|1402.8|1419.69|1402.59|7
1650374910000|2022-04-19 13:28:30|1419.92|1402.82|1419.91|1402.81|1419.96|1402.86|1419.83|1402.73|8
1650374920000|2022-04-19 13:28:40|1420.12|1403.02|1419.98|1402.88|1420.12|1403.02|1419.93|1402.83|7
1650374930000|2022-04-19 13:28:50|1419.91|1402.81|1419.84|1402.74|1419.91|1402.81|1419.72|1402.62|12
1650374940000|2022-04-19 13:29:00|1419.83|1402.73|1420.1|1403|1420.19|1403.09|1419.83|1402.73|14
1650374950000|2022-04-19 13:29:10|1420.11|1403.01|1420.2|1403.1|1420.2|1403.1|1420.1|1403|4
1650374960000|2022-04-19 13:29:20|1420.16|1403.06|1420.16|1403.06|1420.16|1403.06|1420.16|1403.06|1
1650374970000|2022-04-19 13:29:30|1420.25|1403.15|1420.95|1403.85|1420.98|1403.88|1420.24|1403.14|6
1650374980000|2022-04-19 13:29:40|1420.94|1403.84|1420.52|1403.42|1420.97|1403.87|1420.52|1403.42|8
1650374990000|2022-04-19 13:29:50|1420.42|1403.32|1420.17|1403.07|1420.54|1403.44|1420.17|1403.07|11
1650375000000|2022-04-19 13:30:00|1420.18|1403.08|1420.11|1403.01|1420.32|1403.22|1420.07|1402.97|12
1650375010000|2022-04-19 13:30:10|1420.14|1403.04|1420.92|1403.82|1420.97|1403.87|1420.14|1403.04|14
1650375020000|2022-04-19 13:30:20|1420.85|1403.75|1421.07|1403.97|1421.08|1403.98|1420.85|1403.75|15
1650375030000|2022-04-19 13:30:30|1421.08|1403.98|1420.96|1403.86|1421.09|1403.99|1420.96|1403.86|9
1650375040000|2022-04-19 13:30:40|1420.95|1403.85|1419.42|1402.32|1420.95|1403.85|1419.34|1402.24|29
1650375050000|2022-04-19 13:30:50|1419.41|1402.31|1420.89|1403.79|1420.89|1403.79|1419.39|1402.29|27
1650375060000|2022-04-19 13:31:00|1420.9|1403.8|1422.38|1405.28|1422.46|1405.36|1420.9|1403.8|25
1650375070000|2022-04-19 13:31:10|1422.52|1405.42|1422.13|1405.03|1422.52|1405.42|1422.13|1405.03|8
1650375080000|2022-04-19 13:31:20|1422.12|1405.02|1421.14|1404.04|1422.13|1405.03|1421.1|1404|20
1650375090000|2022-04-19 13:31:30|1421.12|1404.02|1420.2|1403.1|1421.13|1404.03|1419.98|1402.88|29
1650375100000|2022-04-19 13:31:40|1420.16|1403.06|1419.59|1402.49|1420.27|1403.17|1419.17|1402.07|27
1650375110000|2022-04-19 13:31:50|1419.56|1402.46|1418.94|1401.84|1419.64|1402.54|1418.68|1401.58|27
1650375120000|2022-04-19 13:32:00|1418.96|1401.86|1418.18|1401.08|1418.96|1401.86|1418.18|1401.08|17
1650375130000|2022-04-19 13:32:10|1418.16|1401.06|1416.71|1399.61|1418.16|1401.06|1416.65|1399.55|25
1650375140000|2022-04-19 13:32:20|1416.61|1399.51|1416.34|1399.24|1416.61|1399.51|1415.33|1398.23|21
1650375150000|2022-04-19 13:32:30|1415.5|1398.4|1415.82|1398.72|1416.22|1399.12|1415.24|1398.14|18
1650375160000|2022-04-19 13:32:40|1415.86|1398.76|1417.15|1400.05|1417.23|1400.13|1415.86|1398.76|27
1650375170000|2022-04-19 13:32:50|1417.11|1400.01|1416.92|1399.82|1417.13|1400.03|1416.05|1398.95|14
1650375180000|2022-04-19 13:33:00|1417.13|1400.03|1417.75|1400.65|1418.19|1401.09|1416.73|1399.63|22
1650375190000|2022-04-19 13:33:10|1417.32|1400.22|1418.97|1401.87|1419.2|1402.1|1417.32|1400.22|13
1650375200000|2022-04-19 13:33:20|1419.15|1402.05|1417.95|1400.85|1419.15|1402.05|1417.85|1400.75|21
1650375210000|2022-04-19 13:33:30|1417.94|1400.84|1417.56|1400.46|1417.94|1400.84|1417.43|1400.33|18
1650375220000|2022-04-19 13:33:40|1417.63|1400.53|1419.72|1402.62|1420.01|1402.91|1417.63|1400.53|21
1650375230000|2022-04-19 13:33:50|1419.69|1402.59|1419.41|1402.31|1420|1402.9|1419.41|1402.31|6
1650375240000|2022-04-19 13:34:00|1419.4|1402.3|1420.43|1403.33|1420.43|1403.33|1419.4|1402.3|3
1650375250000|2022-04-19 13:34:10|1420.34|1403.24|1421.32|1404.22|1421.36|1404.26|1420.34|1403.24|12
1650375260000|2022-04-19 13:34:20|1421.66|1404.56|1422.48|1405.38|1422.48|1405.38|1421.57|1404.47|17
1650375270000|2022-04-19 13:34:30|1422.37|1405.27|1422.26|1405.16|1422.71|1405.61|1421.75|1404.65|23
1650375280000|2022-04-19 13:34:40|1422.51|1405.41|1422.65|1405.55|1422.98|1405.88|1422.16|1405.06|14
1650375290000|2022-04-19 13:34:50|1422.67|1405.57|1422.08|1404.98|1422.67|1405.57|1422|1404.9|15
1650375300000|2022-04-19 13:35:00|1422.11|1405.01|1423.18|1406.08|1423.42|1406.32|1421.84|1404.74|25
1650375310000|2022-04-19 13:35:10|1423.15|1406.05|1422.6|1405.5|1423.15|1406.05|1422.56|1405.46|11
1650375320000|2022-04-19 13:35:20|1422.61|1405.51|1421.17|1404.07|1422.65|1405.55|1421.17|1404.07|21
1650375330000|2022-04-19 13:35:30|1421.16|1404.06|1421.33|1404.23|1421.46|1404.36|1421.08|1403.98|29
1650375340000|2022-04-19 13:35:40|1421.34|1404.24|1421.27|1404.17|1421.45|1404.35|1421.17|1404.07|18
1650375350000|2022-04-19 13:35:50|1421.26|1404.16|1421.8|1404.7|1421.84|1404.74|1421.26|1404.16|16
1650375360000|2022-04-19 13:36:00|1421.76|1404.66|1421.83|1404.73|1421.83|1404.73|1421.39|1404.29|20
1650375370000|2022-04-19 13:36:10|1421.8|1404.7|1422.27|1405.17|1422.45|1405.35|1421.8|1404.7|13
1650375380000|2022-04-19 13:36:20|1422.34|1405.24|1422.31|1405.21|1422.34|1405.24|1422.31|1405.21|3
1650375390000|2022-04-19 13:36:30|1422.14|1405.04|1422.15|1405.05|1422.4|1405.3|1421.88|1404.78|15
1650375400000|2022-04-19 13:36:40|1422.46|1405.36|1423.25|1406.15|1423.25|1406.15|1422.4|1405.3|11
1650375410000|2022-04-19 13:36:50|1423.12|1406.02|1423.18|1406.08|1423.68|1406.58|1423.12|1406.02|14
1650375420000|2022-04-19 13:37:00|1423.14|1406.04|1423.88|1406.78|1423.88|1406.78|1422.71|1405.61|23
1650375430000|2022-04-19 13:37:10|1423.53|1406.43|1423.73|1406.63|1423.92|1406.82|1423.38|1406.28|11
1650375440000|2022-04-19 13:37:20|1423.29|1406.19|1422.12|1405.02|1423.51|1406.41|1422.12|1405.02|26
1650375450000|2022-04-19 13:37:30|1422.11|1405.01|1421.97|1404.87|1422.33|1405.23|1421.97|1404.87|18
1650375460000|2022-04-19 13:37:40|1421.96|1404.86|1422.54|1405.44|1423|1405.9|1421.96|1404.86|16
1650375470000|2022-04-19 13:37:50|1422.53|1405.43|1422.91|1405.81|1422.91|1405.81|1422.41|1405.31|19
1650375480000|2022-04-19 13:38:00|1422.93|1405.83|1422.9|1405.8|1422.93|1405.83|1422.9|1405.8|5
1650375490000|2022-04-19 13:38:10|1422.91|1405.81|1422.66|1405.56|1422.91|1405.81|1422.66|1405.56|4
1650375500000|2022-04-19 13:38:20|1422.7|1405.6|1425.1|1408|1425.44|1408.34|1422.67|1405.57|31
1650375510000|2022-04-19 13:38:30|1425.04|1407.94|1424.95|1407.85|1425.04|1407.94|1424.15|1407.05|20
1650375520000|2022-04-19 13:38:40|1424.94|1407.84|1425.5|1408.4|1425.5|1408.4|1424.94|1407.84|3
1650375530000|2022-04-19 13:38:50|1425.56|1408.46|1425.56|1408.46|1425.56|1408.46|1425.56|1408.46|1
1650375540000|2022-04-19 13:39:00|1425.22|1408.12|1425.07|1407.97|1425.22|1408.12|1425|1407.9|7
1650375550000|2022-04-19 13:39:10|1425.04|1407.94|1425.05|1407.95|1425.08|1407.98|1425.03|1407.93|6
1650375560000|2022-04-19 13:39:20|1425.04|1407.94|1425.58|1408.48|1425.58|1408.48|1425.04|1407.94|4
1650375570000|2022-04-19 13:39:30|1425.56|1408.46|1425.15|1408.05|1425.56|1408.46|1425.11|1408.01|15
1650375580000|2022-04-19 13:39:40|1425.14|1408.04|1423.76|1406.66|1425.14|1408.04|1423.76|1406.66|18
1650375590000|2022-04-19 13:39:50|1423.96|1406.86|1423.8|1406.7|1423.96|1406.86|1423.78|1406.68|12
1650375600000|2022-04-19 13:40:00|1423.79|1406.69|1423.22|1406.12|1423.79|1406.69|1423.07|1405.97|31
1650375610000|2022-04-19 13:40:10|1423.21|1406.11|1423.13|1406.03|1423.56|1406.46|1423.07|1405.97|20
1650375620000|2022-04-19 13:40:20|1423.2|1406.1|1424.29|1407.19|1424.29|1407.19|1423.09|1405.99|15
1650375630000|2022-04-19 13:40:30|1424.25|1407.15|1423.71|1406.61|1424.25|1407.15|1423.71|1406.61|9
1650375650000|2022-04-19 13:40:50|1423.76|1406.66|1423.87|1406.77|1423.87|1406.77|1423.76|1406.66|3
1650375660000|2022-04-19 13:41:00|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1
1650375670000|2022-04-19 13:41:10|1424.02|1406.92|1424.66|1407.56|1424.66|1407.56|1424.02|1406.92|6
1650375680000|2022-04-19 13:41:20|1424.95|1407.85|1425.37|1408.27|1425.48|1408.38|1424.94|1407.84|22
1650375690000|2022-04-19 13:41:30|1425.36|1408.26|1424.99|1407.89|1425.45|1408.35|1424.97|1407.87|18
1650375700000|2022-04-19 13:41:40|1425|1407.9|1424.99|1407.89|1425.04|1407.94|1424.99|1407.89|6
1650375710000|2022-04-19 13:41:50|1424.94|1407.84|1425.24|1408.14|1425.29|1408.19|1424.94|1407.84|9
1650375720000|2022-04-19 13:42:00|1425.29|1408.19|1425.89|1408.79|1425.91|1408.81|1425.22|1408.12|19
1650375730000|2022-04-19 13:42:10|1425.91|1408.81|1426.61|1409.51|1426.61|1409.51|1425.85|1408.75|5
1650375740000|2022-04-19 13:42:20|1426.43|1409.33|1426.35|1409.25|1426.5|1409.4|1426.31|1409.21|6
1650375750000|2022-04-19 13:42:30|1426.47|1409.37|1426.24|1409.14|1426.47|1409.37|1426.19|1409.09|6
1650375760000|2022-04-19 13:42:40|1426.25|1409.15|1426.54|1409.44|1426.55|1409.45|1426.23|1409.13|10
1650375770000|2022-04-19 13:42:50|1426.56|1409.46|1427.68|1410.58|1427.68|1410.58|1426.56|1409.46|14
1650375780000|2022-04-19 13:43:00|1428.16|1411.06|1428.28|1411.18|1429|1411.9|1428.16|1411.06|12
1650375790000|2022-04-19 13:43:10|1429.49|1412.39|1429.67|1412.57|1429.73|1412.63|1429.49|1412.39|14
1650375800000|2022-04-19 13:43:20|1429.65|1412.55|1430.73|1413.63|1431.05|1413.95|1429.58|1412.48|14
1650375810000|2022-04-19 13:43:30|1430.16|1413.06|1430.83|1413.73|1430.89|1413.79|1429.95|1412.85|20
1650375820000|2022-04-19 13:43:40|1430.8|1413.7|1430.76|1413.66|1430.83|1413.73|1430.53|1413.43|24
1650375830000|2022-04-19 13:43:50|1430.77|1413.67|1430.1|1413|1430.83|1413.73|1430|1412.9|25
1650375840000|2022-04-19 13:44:00|1430.09|1412.99|1431.73|1414.63|1431.91|1414.81|1430.09|1412.99|35
1650375850000|2022-04-19 13:44:10|1431.89|1414.79|1431.65|1414.55|1431.89|1414.79|1431.49|1414.39|15
1650375860000|2022-04-19 13:44:20|1431.7|1414.6|1432.47|1415.37|1432.47|1415.37|1431.5|1414.4|15
1650375870000|2022-04-19 13:44:30|1432.45|1415.35|1432.38|1415.28|1432.53|1415.43|1432.22|1415.12|13
1650375880000|2022-04-19 13:44:40|1432.4|1415.3|1432.9|1415.8|1433.4|1416.3|1432.27|1415.17|15
1650375890000|2022-04-19 13:44:50|1432.85|1415.75|1432.95|1415.85|1432.95|1415.85|1432.85|1415.75|4
1650375900000|2022-04-19 13:45:00|1432.94|1415.84|1433.42|1416.32|1433.42|1416.32|1432.64|1415.54|11
1650375910000|2022-04-19 13:45:10|1433.4|1416.3|1434.03|1416.93|1434.03|1416.93|1432.77|1415.67|11
1650375920000|2022-04-19 13:45:20|1433.88|1416.78|1433.92|1416.82|1434.01|1416.91|1433.81|1416.71|13
1650375930000|2022-04-19 13:45:30|1433.36|1416.26|1433.27|1416.17|1433.42|1416.32|1432.28|1415.18|26
1650375940000|2022-04-19 13:45:40|1433.25|1416.15|1433.2|1416.1|1433.46|1416.36|1433.07|1415.97|13
1650375950000|2022-04-19 13:45:50|1433.19|1416.09|1433.19|1416.09|1433.2|1416.1|1433.13|1416.03|7
1650375960000|2022-04-19 13:46:00|1433.18|1416.08|1433.29|1416.19|1433.29|1416.19|1433.15|1416.05|11
1650375970000|2022-04-19 13:46:10|1433.32|1416.22|1433.92|1416.82|1434.19|1417.09|1433.32|1416.22|18
1650375980000|2022-04-19 13:46:20|1433.91|1416.81|1434.33|1417.23|1434.7|1417.6|1433.87|1416.77|20
1650375990000|2022-04-19 13:46:30|1434.24|1417.14|1434.72|1417.62|1435.09|1417.99|1434.24|1417.14|15
1650376000000|2022-04-19 13:46:40|1434.77|1417.67|1434.41|1417.31|1435.04|1417.94|1434.38|1417.28|12
1650376010000|2022-04-19 13:46:50|1434.24|1417.14|1434.2|1417.1|1434.26|1417.16|1434.18|1417.08|8
1650376020000|2022-04-19 13:47:00|1434.19|1417.09|1434.19|1417.09|1434.2|1417.1|1434.1|1417|11
1650376030000|2022-04-19 13:47:10|1434.18|1417.08|1434.48|1417.38|1434.48|1417.38|1434.15|1417.05|9
1650376040000|2022-04-19 13:47:20|1434.46|1417.36|1435.05|1417.95|1435.05|1417.95|1434.24|1417.14|10
1650376050000|2022-04-19 13:47:30|1435.04|1417.94|1435.93|1418.83|1435.93|1418.83|1435.04|1417.94|15
1650376060000|2022-04-19 13:47:40|1435.96|1418.86|1436.03|1418.93|1436.09|1418.99|1435.57|1418.47|11
1650376070000|2022-04-19 13:47:50|1435.57|1418.47|1435.74|1418.64|1436|1418.9|1435.52|1418.42|8
1650376080000|2022-04-19 13:48:00|1435.77|1418.67|1435.98|1418.88|1435.98|1418.88|1435.74|1418.64|7
1650376090000|2022-04-19 13:48:10|1436.01|1418.91|1436.01|1418.91|1436.31|1419.21|1436.01|1418.91|4
1650376100000|2022-04-19 13:48:20|1436.02|1418.92|1436.9|1419.8|1436.92|1419.82|1436.02|1418.92|16
1650376110000|2022-04-19 13:48:30|1437.01|1419.91|1436.77|1419.67|1437.04|1419.94|1436.12|1419.02|13
1650376120000|2022-04-19 13:48:40|1436.79|1419.69|1436.39|1419.29|1437|1419.9|1436.39|1419.29|13
1650376130000|2022-04-19 13:48:50|1436.35|1419.25|1436.25|1419.15|1436.93|1419.83|1436.25|1419.15|13
1650376140000|2022-04-19 13:49:00|1436.5|1419.4|1435.56|1418.46|1436.79|1419.69|1435.27|1418.17|22
1650376150000|2022-04-19 13:49:10|1435.53|1418.43|1436.26|1419.16|1436.68|1419.58|1435.53|1418.43|21
1650376160000|2022-04-19 13:49:20|1436.23|1419.13|1435.71|1418.61|1436.23|1419.13|1435.46|1418.36|13
1650376170000|2022-04-19 13:49:30|1435.69|1418.59|1434.74|1417.64|1435.69|1418.59|1434.74|1417.64|26
1650376180000|2022-04-19 13:49:40|1434.72|1417.62|1435.14|1418.04|1435.36|1418.26|1434.58|1417.48|18
1650376190000|2022-04-19 13:49:50|1435.21|1418.11|1435.16|1418.06|1435.65|1418.55|1435.06|1417.96|12
1650376200000|2022-04-19 13:50:00|1435.17|1418.07|1435.11|1418.01|1435.4|1418.3|1434.7|1417.6|20
1650376210000|2022-04-19 13:50:10|1435.2|1418.1|1434.62|1417.52|1435.2|1418.1|1433.98|1416.88|19
1650376220000|2022-04-19 13:50:20|1434.65|1417.55|1436.03|1418.93|1436.03|1418.93|1434.64|1417.54|15
1650376230000|2022-04-19 13:50:30|1436.02|1418.92|1436.14|1419.04|1436.14|1419.04|1436.02|1418.92|5
1650376240000|2022-04-19 13:50:40|1436.03|1418.93|1435.07|1417.97|1436.08|1418.98|1435.07|1417.97|15
1650376250000|2022-04-19 13:50:50|1435.28|1418.18|1435.16|1418.06|1435.49|1418.39|1435.16|1418.06|12
1650376260000|2022-04-19 13:51:00|1435.38|1418.28|1435.2|1418.1|1435.54|1418.44|1435.05|1417.95|19
1650376270000|2022-04-19 13:51:10|1435.17|1418.07|1435.04|1417.94|1435.38|1418.28|1435.04|1417.94|13
1650376280000|2022-04-19 13:51:20|1435.18|1418.08|1435.72|1418.62|1436.13|1419.03|1435.13|1418.03|17
1650376290000|2022-04-19 13:51:30|1436.07|1418.97|1436.97|1419.87|1437.04|1419.94|1435.39|1418.29|19
1650376300000|2022-04-19 13:51:40|1436.45|1419.35|1436.44|1419.34|1436.45|1419.35|1436.25|1419.15|4
1650376310000|2022-04-19 13:51:50|1436.46|1419.36|1436.3|1419.2|1436.46|1419.36|1436.17|1419.07|8
1650376320000|2022-04-19 13:52:00|1436.33|1419.23|1435.82|1418.72|1436.33|1419.23|1435.74|1418.64|22
1650376330000|2022-04-19 13:52:10|1436.05|1418.95|1437.66|1420.56|1437.92|1420.82|1436.05|1418.95|19
1650376340000|2022-04-19 13:52:20|1437.68|1420.58|1437.44|1420.34|1437.87|1420.77|1437.33|1420.23|9
1650376350000|2022-04-19 13:52:30|1437.81|1420.71|1437.99|1420.89|1437.99|1420.89|1437.81|1420.71|4
1650376360000|2022-04-19 13:52:40|1437.52|1420.42|1437.48|1420.38|1437.52|1420.42|1437.48|1420.38|3
1650376370000|2022-04-19 13:52:50|1437.51|1420.41|1437.32|1420.22|1437.57|1420.47|1437.32|1420.22|3
1650376380000|2022-04-19 13:53:00|1437.15|1420.05|1437.44|1420.34|1437.81|1420.71|1436.94|1419.84|18
1650376390000|2022-04-19 13:53:10|1437.46|1420.36|1437.59|1420.49|1437.62|1420.52|1437.46|1420.36|5
1650376400000|2022-04-19 13:53:20|1437.66|1420.56|1437.58|1420.48|1437.92|1420.82|1437.42|1420.32|9
1650376410000|2022-04-19 13:53:30|1437.48|1420.38|1437.8|1420.7|1437.8|1420.7|1437.48|1420.38|2
1650376420000|2022-04-19 13:53:40|1437.98|1420.88|1437.98|1420.88|1437.98|1420.88|1437.98|1420.88|1
1650376430000|2022-04-19 13:53:50|1437.97|1420.87|1437.82|1420.72|1438.02|1420.92|1437.82|1420.72|4
1650376440000|2022-04-19 13:54:00|1437.75|1420.65|1438.03|1420.93|1438.96|1421.86|1437.75|1420.65|18
1650376450000|2022-04-19 13:54:10|1438.01|1420.91|1438.57|1421.47|1438.83|1421.73|1438.01|1420.91|11
1650376460000|2022-04-19 13:54:20|1438.62|1421.52|1438.64|1421.54|1438.83|1421.73|1438.55|1421.45|13
1650376470000|2022-04-19 13:54:30|1438.98|1421.88|1439.1|1422|1439.18|1422.08|1438.71|1421.61|10
1650376480000|2022-04-19 13:54:40|1439.09|1421.99|1439.09|1421.99|1439.1|1422|1439.09|1421.99|3
1650376490000|2022-04-19 13:54:50|1439.04|1421.94|1439.04|1421.94|1439.04|1421.94|1439.04|1421.94|1
1650376500000|2022-04-19 13:55:00|1438.96|1421.86|1440.92|1423.82|1441.37|1424.27|1438.79|1421.69|19
1650376510000|2022-04-19 13:55:10|1441.38|1424.28|1441.78|1424.68|1441.92|1424.82|1440.92|1423.82|11
1650376520000|2022-04-19 13:55:20|1441.91|1424.81|1441.83|1424.73|1441.91|1424.81|1441.79|1424.69|3
1650376530000|2022-04-19 13:55:30|1442.04|1424.94|1442.51|1425.41|1442.51|1425.41|1442.04|1424.94|4
1650376540000|2022-04-19 13:55:40|1442.05|1424.95|1442.07|1424.97|1442.07|1424.97|1442|1424.9|4
1650376550000|2022-04-19 13:55:50|1442.06|1424.96|1440.64|1423.54|1442.06|1424.96|1440.64|1423.54|16
1650376560000|2022-04-19 13:56:00|1440.58|1423.48|1439.85|1422.75|1440.58|1423.48|1439.85|1422.75|15
1650376570000|2022-04-19 13:56:10|1439.84|1422.74|1438.57|1421.47|1439.86|1422.76|1438.47|1421.37|15
1650376580000|2022-04-19 13:56:20|1438.33|1421.23|1437.35|1420.25|1438.44|1421.34|1436.96|1419.86|19
1650376590000|2022-04-19 13:56:30|1437.34|1420.24|1437.07|1419.97|1437.39|1420.29|1437.07|1419.97|11
1650376600000|2022-04-19 13:56:40|1436.84|1419.74|1436.22|1419.12|1436.84|1419.74|1436.22|1419.12|17
1650376610000|2022-04-19 13:56:50|1436.18|1419.08|1436.14|1419.04|1436.18|1419.08|1436.14|1419.04|4
1650376620000|2022-04-19 13:57:00|1436.43|1419.33|1436.86|1419.76|1437.09|1419.99|1436.43|1419.33|13
1650376630000|2022-04-19 13:57:10|1436.82|1419.72|1437.08|1419.98|1437.09|1419.99|1436.82|1419.72|17
1650376640000|2022-04-19 13:57:20|1437.07|1419.97|1437.2|1420.1|1437.28|1420.18|1437.06|1419.96|13
1650376650000|2022-04-19 13:57:30|1437.19|1420.09|1437.22|1420.12|1437.23|1420.13|1437.1|1420|13
1650376660000|2022-04-19 13:57:40|1437.23|1420.13|1437.62|1420.52|1437.95|1420.85|1437.12|1420.02|11
1650376670000|2022-04-19 13:57:50|1437.4|1420.3|1437.4|1420.3|1437.4|1420.3|1437.4|1420.3|1
1650376680000|2022-04-19 13:58:00|1437.41|1420.31|1438.06|1420.96|1438.07|1420.97|1437.27|1420.17|9
1650376690000|2022-04-19 13:58:10|1437.97|1420.87|1438|1420.9|1438.07|1420.97|1437.79|1420.69|9
1650376700000|2022-04-19 13:58:20|1438.06|1420.96|1438.46|1421.36|1438.46|1421.36|1438|1420.9|6
1650376710000|2022-04-19 13:58:30|1438.69|1421.59|1439.28|1422.18|1439.68|1422.58|1438.69|1421.59|12
1650376720000|2022-04-19 13:58:40|1439.83|1422.73|1439.96|1422.86|1439.96|1422.86|1439.83|1422.73|4
1650376730000|2022-04-19 13:58:50|1439.68|1422.58|1439.89|1422.79|1439.89|1422.79|1439.68|1422.58|2
1650376750000|2022-04-19 13:59:10|1440.1|1423|1439.29|1422.19|1440.15|1423.05|1439.29|1422.19|17
1650376760000|2022-04-19 13:59:20|1439.24|1422.14|1439.25|1422.15|1439.39|1422.29|1439.06|1421.96|5
1650376770000|2022-04-19 13:59:30|1439.45|1422.35|1439.91|1422.81|1439.91|1422.81|1439.45|1422.35|13
1650376780000|2022-04-19 13:59:40|1439.94|1422.84|1439.95|1422.85|1440.01|1422.91|1439.88|1422.78|16
1650376790000|2022-04-19 13:59:50|1440.01|1422.91|1440.05|1422.95|1440.12|1423.02|1439.88|1422.78|9
1650376800000|2022-04-19 14:00:00|1440.12|1423.02|1441.12|1424.02|1441.74|1424.64|1440.12|1423.02|21
1650376810000|2022-04-19 14:00:10|1441.29|1424.19|1440.93|1423.83|1441.99|1424.89|1440.67|1423.57|28
1650376820000|2022-04-19 14:00:20|1440.9|1423.8|1439.63|1422.53|1440.9|1423.8|1439|1421.9|20
1650376830000|2022-04-19 14:00:30|1439.66|1422.56|1440.02|1422.92|1440.25|1423.15|1439.63|1422.53|17
1650376840000|2022-04-19 14:00:40|1440.01|1422.91|1441.1|1424|1441.1|1424|1440|1422.9|15
1650376850000|2022-04-19 14:00:50|1441.11|1424.01|1441.77|1424.67|1441.85|1424.75|1440.83|1423.73|15
1650376860000|2022-04-19 14:01:00|1441.78|1424.68|1442.48|1425.38|1442.48|1425.38|1441.77|1424.67|19
1650376870000|2022-04-19 14:01:10|1442.45|1425.35|1443.12|1426.02|1443.34|1426.24|1442.45|1425.35|21
1650376880000|2022-04-19 14:01:20|1443.18|1426.08|1443.89|1426.79|1443.89|1426.79|1443.18|1426.08|7
1650376890000|2022-04-19 14:01:30|1443.88|1426.78|1443.9|1426.8|1443.9|1426.8|1443.88|1426.78|2
1650376900000|2022-04-19 14:01:40|1443.94|1426.84|1444.32|1427.22|1444.32|1427.22|1443.94|1426.84|6
1650376910000|2022-04-19 14:01:50|1444.28|1427.18|1443.84|1426.74|1444.28|1427.18|1443.84|1426.74|3
1650376920000|2022-04-19 14:02:00|1443.81|1426.71|1444.32|1427.22|1444.41|1427.31|1443.81|1426.71|3
1650376940000|2022-04-19 14:02:20|1444.59|1427.49|1444.69|1427.59|1444.77|1427.67|1444.2|1427.1|7
1650376950000|2022-04-19 14:02:30|1444.77|1427.67|1445.02|1427.92|1445.03|1427.93|1444.6|1427.5|15
1650376960000|2022-04-19 14:02:40|1445.05|1427.95|1444.77|1427.67|1445.13|1428.03|1444.76|1427.66|14
1650376970000|2022-04-19 14:02:50|1445.09|1427.99|1445.07|1427.97|1445.31|1428.21|1444.73|1427.63|10
1650376980000|2022-04-19 14:03:00|1445.17|1428.07|1446|1428.9|1446.75|1429.65|1445.13|1428.03|18
1650376990000|2022-04-19 14:03:10|1446.02|1428.92|1447.1|1430|1447.26|1430.16|1446.02|1428.92|8
1650377000000|2022-04-19 14:03:20|1447.04|1429.94|1446.89|1429.79|1447.04|1429.94|1446.24|1429.14|19
1650377010000|2022-04-19 14:03:30|1446.88|1429.78|1446.32|1429.22|1446.88|1429.78|1446.19|1429.09|18
1650377020000|2022-04-19 14:03:40|1446.31|1429.21|1446.14|1429.04|1446.31|1429.21|1446.14|1429.04|19
1650377030000|2022-04-19 14:03:50|1446.24|1429.14|1445.56|1428.46|1446.25|1429.15|1445.56|1428.46|18
1650377040000|2022-04-19 14:04:00|1445.54|1428.44|1445.8|1428.7|1446.24|1429.14|1445.25|1428.15|21
1650377050000|2022-04-19 14:04:10|1446.65|1429.55|1446.12|1429.02|1446.9|1429.8|1445.66|1428.56|31
1650377060000|2022-04-19 14:04:20|1446.19|1429.09|1447.04|1429.94|1447.09|1429.99|1446.19|1429.09|7
1650377070000|2022-04-19 14:04:30|1447.09|1429.99|1446.8|1429.7|1447.49|1430.39|1446.8|1429.7|10
1650377080000|2022-04-19 14:04:40|1446.76|1429.66|1446.82|1429.72|1447|1429.9|1446.76|1429.66|5
1650377090000|2022-04-19 14:04:50|1446.79|1429.69|1446.83|1429.73|1446.9|1429.8|1446.6|1429.5|9
1650377100000|2022-04-19 14:05:00|1446.84|1429.74|1446.86|1429.76|1446.95|1429.85|1446.81|1429.71|8
1650377110000|2022-04-19 14:05:10|1446.89|1429.79|1448.11|1431.01|1448.11|1431.01|1446.71|1429.61|7
1650377120000|2022-04-19 14:05:20|1448.66|1431.56|1448.23|1431.13|1448.66|1431.56|1448.18|1431.08|11
1650377130000|2022-04-19 14:05:30|1448.27|1431.17|1448.41|1431.31|1448.93|1431.83|1448.27|1431.17|7
1650377140000|2022-04-19 14:05:40|1448.39|1431.29|1448.02|1430.92|1448.39|1431.29|1448|1430.9|16
1650377150000|2022-04-19 14:05:50|1447.26|1430.16|1447.35|1430.25|1447.45|1430.35|1446.98|1429.88|17
1650377160000|2022-04-19 14:06:00|1447.32|1430.22|1448.16|1431.06|1448.16|1431.06|1447.26|1430.16|14
1650377170000|2022-04-19 14:06:10|1448.22|1431.12|1448.08|1430.98|1448.22|1431.12|1448.05|1430.95|5
1650377180000|2022-04-19 14:06:20|1448.1|1431|1447.66|1430.56|1448.1|1431|1447.4|1430.3|13
1650377190000|2022-04-19 14:06:30|1447.64|1430.54|1447.21|1430.11|1447.95|1430.85|1447.21|1430.11|22
1650377200000|2022-04-19 14:06:40|1447.19|1430.09|1447.45|1430.35|1447.46|1430.36|1447.13|1430.03|14
1650377210000|2022-04-19 14:06:50|1447.43|1430.33|1447.71|1430.61|1448.09|1430.99|1447.36|1430.26|8
1650377220000|2022-04-19 14:07:00|1448.09|1430.99|1448.13|1431.03|1448.24|1431.14|1447.81|1430.71|14
1650377230000|2022-04-19 14:07:10|1448.5|1431.4|1448.06|1430.96|1449.36|1432.26|1448.06|1430.96|25
1650377240000|2022-04-19 14:07:20|1448.07|1430.97|1448.09|1430.99|1448.2|1431.1|1448.07|1430.97|15
1650377250000|2022-04-19 14:07:30|1448.1|1431|1448.08|1430.98|1448.23|1431.13|1448.03|1430.93|12
1650377260000|2022-04-19 14:07:40|1448.24|1431.14|1448.14|1431.04|1448.24|1431.14|1448.13|1431.03|16
1650377270000|2022-04-19 14:07:50|1448.13|1431.03|1448.01|1430.91|1448.13|1431.03|1448.01|1430.91|12
1650377280000|2022-04-19 14:08:00|1447.99|1430.89|1448.08|1430.98|1448.23|1431.13|1447.99|1430.89|11
1650377290000|2022-04-19 14:08:10|1448.06|1430.96|1448.01|1430.91|1448.09|1430.99|1448|1430.9|13
1650377300000|2022-04-19 14:08:20|1447.99|1430.89|1447.48|1430.38|1448|1430.9|1447.45|1430.35|24
1650377310000|2022-04-19 14:08:30|1447.46|1430.36|1447.09|1429.99|1447.55|1430.45|1447.09|1429.99|14
1650377320000|2022-04-19 14:08:40|1447.08|1429.98|1446.93|1429.83|1447.13|1430.03|1446.79|1429.69|14
1650377330000|2022-04-19 14:08:50|1446.92|1429.82|1447.06|1429.96|1447.07|1429.97|1446.9|1429.8|12
1650377340000|2022-04-19 14:09:00|1447.14|1430.04|1446.28|1429.18|1447.14|1430.04|1446.28|1429.18|21
1650377350000|2022-04-19 14:09:10|1446.27|1429.17|1446.22|1429.12|1446.37|1429.27|1446.22|1429.12|7
1650377360000|2022-04-19 14:09:20|1446.27|1429.17|1445.45|1428.35|1446.27|1429.17|1445.45|1428.35|14
1650377370000|2022-04-19 14:09:30|1445.44|1428.34|1445.29|1428.19|1445.46|1428.36|1445.29|1428.19|16
1650377380000|2022-04-19 14:09:40|1445.24|1428.14|1445.26|1428.16|1445.29|1428.19|1445.24|1428.14|10
1650377390000|2022-04-19 14:09:50|1445.25|1428.15|1444.54|1427.44|1445.25|1428.15|1444.47|1427.37|13
1650377400000|2022-04-19 14:10:00|1444.51|1427.41|1443.29|1426.19|1444.51|1427.41|1443.29|1426.19|28
1650377410000|2022-04-19 14:10:10|1443.11|1426.01|1442.81|1425.71|1443.13|1426.03|1442.81|1425.71|22
1650377420000|2022-04-19 14:10:20|1442.7|1425.6|1443.05|1425.95|1443.16|1426.06|1442.7|1425.6|14
1650377430000|2022-04-19 14:10:30|1443.03|1425.93|1443.69|1426.59|1443.69|1426.59|1443.01|1425.91|13
1650377440000|2022-04-19 14:10:40|1443.8|1426.7|1444.76|1427.66|1444.76|1427.66|1443.8|1426.7|17
1650377450000|2022-04-19 14:10:50|1444.82|1427.72|1445.74|1428.64|1445.8|1428.7|1444.72|1427.62|11
1650377460000|2022-04-19 14:11:00|1445.97|1428.87|1445.99|1428.89|1446.03|1428.93|1445.97|1428.87|6
1650377470000|2022-04-19 14:11:10|1446.1|1429|1446.1|1429|1446.1|1429|1446.05|1428.95|5
1650377480000|2022-04-19 14:11:20|1446.02|1428.92|1446.01|1428.91|1446.16|1429.06|1446.01|1428.91|6
1650377490000|2022-04-19 14:11:30|1446.06|1428.96|1446.08|1428.98|1446.25|1429.15|1446.02|1428.92|7
1650377500000|2022-04-19 14:11:40|1446.19|1429.09|1446.73|1429.63|1446.85|1429.75|1446.19|1429.09|10
1650377510000|2022-04-19 14:11:50|1446.75|1429.65|1446.93|1429.83|1446.93|1429.83|1446.75|1429.65|6
1650377520000|2022-04-19 14:12:00|1446.97|1429.87|1447.21|1430.11|1447.57|1430.47|1446.97|1429.87|15
1650377530000|2022-04-19 14:12:10|1447.18|1430.08|1447.13|1430.03|1447.28|1430.18|1447.02|1429.92|18
1650377540000|2022-04-19 14:12:20|1447.12|1430.02|1446.45|1429.35|1447.15|1430.05|1446.28|1429.18|17
1650377550000|2022-04-19 14:12:30|1446.46|1429.36|1446.77|1429.67|1447|1429.9|1446.46|1429.36|10
1650377560000|2022-04-19 14:12:40|1446.76|1429.66|1445.94|1428.84|1446.76|1429.66|1445.86|1428.76|11
1650377570000|2022-04-19 14:12:50|1445.86|1428.76|1445.24|1428.14|1445.86|1428.76|1445.24|1428.14|13
1650377580000|2022-04-19 14:13:00|1445.32|1428.22|1444.33|1427.23|1445.32|1428.22|1444.33|1427.23|10
1650377590000|2022-04-19 14:13:10|1444.32|1427.22|1445.13|1428.03|1445.13|1428.03|1444.26|1427.16|13
1650377600000|2022-04-19 14:13:20|1445.15|1428.05|1445.18|1428.08|1445.18|1428.08|1445.15|1428.05|2
1650377620000|2022-04-19 14:13:40|1445.15|1428.05|1445.27|1428.17|1445.27|1428.17|1445.15|1428.05|8
1650377630000|2022-04-19 14:13:50|1445.37|1428.27|1445.93|1428.83|1445.97|1428.87|1445.36|1428.26|14
1650377640000|2022-04-19 14:14:00|1445.83|1428.73|1446.15|1429.05|1446.15|1429.05|1445.83|1428.73|6
1650377660000|2022-04-19 14:14:20|1446.03|1428.93|1446.16|1429.06|1446.21|1429.11|1446.03|1428.93|8
1650377670000|2022-04-19 14:14:30|1446.15|1429.05|1446.16|1429.06|1446.16|1429.06|1446.15|1429.05|8
1650377680000|2022-04-19 14:14:40|1445.99|1428.89|1446.01|1428.91|1446.01|1428.91|1445.99|1428.89|2
1650377690000|2022-04-19 14:14:50|1446|1428.9|1445.36|1428.26|1446|1428.9|1445.15|1428.05|16
1650377700000|2022-04-19 14:15:00|1445.39|1428.29|1445.23|1428.13|1445.44|1428.34|1445.23|1428.13|16
1650377710000|2022-04-19 14:15:10|1445.26|1428.16|1445.19|1428.09|1445.27|1428.17|1444.99|1427.89|21
1650377720000|2022-04-19 14:15:20|1445.28|1428.18|1445.4|1428.3|1445.4|1428.3|1445.27|1428.17|11
1650377730000|2022-04-19 14:15:30|1445.2|1428.1|1445.17|1428.07|1445.26|1428.16|1445.09|1427.99|15
1650377740000|2022-04-19 14:15:40|1445.15|1428.05|1443.92|1426.82|1445.19|1428.09|1443.92|1426.82|24
1650377750000|2022-04-19 14:15:50|1443.91|1426.81|1442.43|1425.33|1443.92|1426.82|1442.43|1425.33|24
1650377760000|2022-04-19 14:16:00|1442.42|1425.32|1440.91|1423.81|1442.42|1425.32|1440.91|1423.81|22
1650377770000|2022-04-19 14:16:10|1440.9|1423.8|1440.74|1423.64|1441.05|1423.95|1440.33|1423.23|25
1650377780000|2022-04-19 14:16:20|1440.72|1423.62|1441.15|1424.05|1441.15|1424.05|1440.51|1423.41|12
1650377790000|2022-04-19 14:16:30|1441.11|1424.01|1442.22|1425.12|1442.23|1425.13|1441.11|1424.01|16
1650377800000|2022-04-19 14:16:40|1442.13|1425.03|1441.66|1424.56|1442.14|1425.04|1441.4|1424.3|17
1650377810000|2022-04-19 14:16:50|1441.82|1424.72|1442.17|1425.07|1442.26|1425.16|1441.77|1424.67|13
1650377820000|2022-04-19 14:17:00|1442.03|1424.93|1442.18|1425.08|1442.25|1425.15|1442.03|1424.93|20
1650377830000|2022-04-19 14:17:10|1442.23|1425.13|1443.98|1426.88|1444.04|1426.94|1442.23|1425.13|19
1650377840000|2022-04-19 14:17:20|1443.97|1426.87|1444.54|1427.44|1444.68|1427.58|1443.87|1426.77|13
1650377850000|2022-04-19 14:17:30|1444.56|1427.46|1444.1|1427|1444.56|1427.46|1444.1|1427|7
1650377860000|2022-04-19 14:17:40|1444.07|1426.97|1443.32|1426.22|1444.07|1426.97|1443.15|1426.05|26
1650377870000|2022-04-19 14:17:50|1443.34|1426.24|1442.68|1425.58|1443.34|1426.24|1442.68|1425.58|15
1650377880000|2022-04-19 14:18:00|1442.69|1425.59|1443.3|1426.2|1443.36|1426.26|1442.69|1425.59|16
1650377890000|2022-04-19 14:18:10|1443.28|1426.18|1443.27|1426.17|1443.5|1426.4|1443.24|1426.14|16
1650377900000|2022-04-19 14:18:20|1443.25|1426.15|1442.92|1425.82|1443.42|1426.32|1442.91|1425.81|8
1650377910000|2022-04-19 14:18:30|1442.97|1425.87|1442.19|1425.09|1442.97|1425.87|1442.19|1425.09|11
1650377920000|2022-04-19 14:18:40|1442.17|1425.07|1442.21|1425.11|1442.21|1425.11|1442.13|1425.03|6
1650377930000|2022-04-19 14:18:50|1442.2|1425.1|1442.21|1425.11|1442.31|1425.21|1442.14|1425.04|16
1650377940000|2022-04-19 14:19:00|1442.24|1425.14|1442.22|1425.12|1442.31|1425.21|1442.22|1425.12|11
1650377950000|2022-04-19 14:19:10|1442.23|1425.13|1442.31|1425.21|1442.31|1425.21|1442.21|1425.11|8
1650377960000|2022-04-19 14:19:20|1442.33|1425.23|1442.33|1425.23|1442.34|1425.24|1442.33|1425.23|3
1650377970000|2022-04-19 14:19:30|1442.32|1425.22|1442.37|1425.27|1442.37|1425.27|1442.23|1425.13|9
1650377980000|2022-04-19 14:19:40|1442.55|1425.45|1442.28|1425.18|1442.62|1425.52|1442.26|1425.16|16
1650377990000|2022-04-19 14:19:50|1442.27|1425.17|1442.15|1425.05|1442.3|1425.2|1442.12|1425.02|7
1650378000000|2022-04-19 14:20:00|1442.09|1424.99|1442.37|1425.27|1442.37|1425.27|1442.09|1424.99|8
1650378010000|2022-04-19 14:20:10|1442.3|1425.2|1442.26|1425.16|1442.8|1425.7|1442.26|1425.16|14
1650378020000|2022-04-19 14:20:20|1442.24|1425.14|1441.62|1424.52|1442.24|1425.14|1441.59|1424.49|15
1650378030000|2022-04-19 14:20:30|1441.52|1424.42|1441.38|1424.28|1441.62|1424.52|1441.23|1424.13|9
1650378040000|2022-04-19 14:20:40|1441.39|1424.29|1441.39|1424.29|1441.39|1424.29|1441.19|1424.09|5
1650378050000|2022-04-19 14:20:50|1441.37|1424.27|1441.33|1424.23|1441.37|1424.27|1441.33|1424.23|2
1650378060000|2022-04-19 14:21:00|1441.4|1424.3|1442.01|1424.91|1442.03|1424.93|1441.28|1424.18|10
1650378070000|2022-04-19 14:21:10|1442.03|1424.93|1441.25|1424.15|1442.03|1424.93|1441.25|1424.15|8
1650378080000|2022-04-19 14:21:20|1441.27|1424.17|1441.22|1424.12|1441.49|1424.39|1441.22|1424.12|11
1650378090000|2022-04-19 14:21:30|1441.2|1424.1|1441.17|1424.07|1441.22|1424.12|1441.17|1424.07|9
1650378100000|2022-04-19 14:21:40|1441.16|1424.06|1440.49|1423.39|1441.16|1424.06|1440.49|1423.39|9
1650378110000|2022-04-19 14:21:50|1440.27|1423.17|1440.37|1423.27|1440.37|1423.27|1440.25|1423.15|14
1650378120000|2022-04-19 14:22:00|1440.4|1423.3|1440.4|1423.3|1440.4|1423.3|1440.39|1423.29|5
1650378130000|2022-04-19 14:22:10|1440.36|1423.26|1440.14|1423.04|1440.37|1423.27|1439.82|1422.72|14
1650378140000|2022-04-19 14:22:20|1439.82|1422.72|1439.24|1422.14|1439.82|1422.72|1439.23|1422.13|13
1650378150000|2022-04-19 14:22:30|1439.26|1422.16|1439.37|1422.27|1439.46|1422.36|1439.26|1422.16|13
1650378160000|2022-04-19 14:22:40|1439.29|1422.19|1438.19|1421.09|1439.35|1422.25|1438.19|1421.09|25
1650378170000|2022-04-19 14:22:50|1438.2|1421.1|1437.55|1420.45|1438.2|1421.1|1437.33|1420.23|14
1650378180000|2022-04-19 14:23:00|1436.94|1419.84|1437.07|1419.97|1437.07|1419.97|1436.94|1419.84|4
1650378190000|2022-04-19 14:23:10|1437.11|1420.01|1437.07|1419.97|1437.11|1420.01|1437.06|1419.96|5
1650378200000|2022-04-19 14:23:20|1437.08|1419.98|1438.1|1421|1438.1|1421|1437.08|1419.98|15
1650378210000|2022-04-19 14:23:30|1438.16|1421.06|1439.16|1422.06|1439.16|1422.06|1438.1|1421|18
1650378220000|2022-04-19 14:23:40|1439.06|1421.96|1439.43|1422.33|1439.56|1422.46|1438.89|1421.79|14
1650378230000|2022-04-19 14:23:50|1439.72|1422.62|1439.32|1422.22|1439.72|1422.62|1439.25|1422.15|14
1650378240000|2022-04-19 14:24:00|1439.34|1422.24|1440.91|1423.81|1440.91|1423.81|1439.34|1422.24|13
1650378250000|2022-04-19 14:24:10|1440.93|1423.83|1440.94|1423.84|1440.94|1423.84|1440.91|1423.81|5
1650378260000|2022-04-19 14:24:20|1440.91|1423.81|1440|1422.9|1440.93|1423.83|1439.95|1422.85|18
1650378270000|2022-04-19 14:24:30|1440.02|1422.92|1439.37|1422.27|1440.05|1422.95|1439.37|1422.27|17
1650378280000|2022-04-19 14:24:40|1439.38|1422.28|1440|1422.9|1440|1422.9|1439.38|1422.28|17
1650378290000|2022-04-19 14:24:50|1440.14|1423.04|1440.11|1423.01|1440.14|1423.04|1440.09|1422.99|8
1650378300000|2022-04-19 14:25:00|1440.1|1423|1440.1|1423|1440.15|1423.05|1440.04|1422.94|12
1650378310000|2022-04-19 14:25:10|1440.14|1423.04|1440.24|1423.14|1440.24|1423.14|1440.1|1423|10
1650378320000|2022-04-19 14:25:20|1440.23|1423.13|1440.19|1423.09|1440.23|1423.13|1440.16|1423.06|11
1650378330000|2022-04-19 14:25:30|1440.62|1423.52|1441.12|1424.02|1441.12|1424.02|1440.62|1423.52|11
1650378340000|2022-04-19 14:25:40|1441.1|1424|1441.45|1424.35|1441.61|1424.51|1441.1|1424|12
1650378350000|2022-04-19 14:25:50|1441.47|1424.37|1440.57|1423.47|1441.47|1424.37|1440.57|1423.47|19
1650378360000|2022-04-19 14:26:00|1440.56|1423.46|1440.69|1423.59|1440.77|1423.67|1440.56|1423.46|15
1650378370000|2022-04-19 14:26:10|1440.71|1423.61|1440.72|1423.62|1440.77|1423.67|1440.71|1423.61|4
1650378380000|2022-04-19 14:26:20|1440.71|1423.61|1440.46|1423.36|1440.71|1423.61|1440.45|1423.35|9
1650378390000|2022-04-19 14:26:30|1440.47|1423.37|1440.49|1423.39|1440.54|1423.44|1440.38|1423.28|10
1650378400000|2022-04-19 14:26:40|1440.47|1423.37|1440.74|1423.64|1440.74|1423.64|1440.38|1423.28|6
1650378410000|2022-04-19 14:26:50|1440.55|1423.45|1440.62|1423.52|1440.63|1423.53|1440.5|1423.4|11
1650378420000|2022-04-19 14:27:00|1440.53|1423.43|1441.03|1423.93|1441.04|1423.94|1440.53|1423.43|13
1650378430000|2022-04-19 14:27:10|1441.07|1423.97|1441.13|1424.03|1441.22|1424.12|1441.03|1423.93|13
1650378440000|2022-04-19 14:27:20|1441.15|1424.05|1441.15|1424.05|1441.15|1424.05|1441.13|1424.03|9
1650378450000|2022-04-19 14:27:30|1441.1|1424|1441.03|1423.93|1441.1|1424|1441|1423.9|13
1650378460000|2022-04-19 14:27:40|1441.02|1423.92|1439.83|1422.73|1441.02|1423.92|1439.72|1422.62|24
1650378470000|2022-04-19 14:27:50|1439.81|1422.71|1439.66|1422.56|1439.97|1422.87|1439.66|1422.56|14
1650378480000|2022-04-19 14:28:00|1439.65|1422.55|1439.39|1422.29|1439.78|1422.68|1439.39|1422.29|11
1650378490000|2022-04-19 14:28:10|1439.59|1422.49|1438.94|1421.84|1439.59|1422.49|1438.83|1421.73|11
1650378500000|2022-04-19 14:28:20|1438.97|1421.87|1439.15|1422.05|1439.15|1422.05|1438.84|1421.74|16
1650378510000|2022-04-19 14:28:30|1439.22|1422.12|1439.21|1422.11|1439.23|1422.13|1439.19|1422.09|14
1650378520000|2022-04-19 14:28:40|1439.2|1422.1|1439.48|1422.38|1439.49|1422.39|1439.2|1422.1|13
1650378530000|2022-04-19 14:28:50|1439.67|1422.57|1439.55|1422.45|1439.67|1422.57|1439.55|1422.45|5
1650378540000|2022-04-19 14:29:00|1439.56|1422.46|1440.24|1423.14|1440.25|1423.15|1439.48|1422.38|21
1650378550000|2022-04-19 14:29:10|1440.23|1423.13|1440.21|1423.11|1440.29|1423.19|1440.11|1423.01|7
1650378560000|2022-04-19 14:29:20|1440.22|1423.12|1440.3|1423.2|1440.46|1423.36|1440.22|1423.12|11
1650378570000|2022-04-19 14:29:30|1440.29|1423.19|1441.19|1424.09|1441.2|1424.1|1440.29|1423.19|23
1650378580000|2022-04-19 14:29:40|1441.05|1423.95|1441.18|1424.08|1441.22|1424.12|1441.03|1423.93|9
1650378590000|2022-04-19 14:29:50|1441.15|1424.05|1440.96|1423.86|1441.16|1424.06|1440.96|1423.86|5
1650378600000|2022-04-19 14:30:00|1441|1423.9|1441.17|1424.07|1441.18|1424.08|1440.96|1423.86|13
1650378610000|2022-04-19 14:30:10|1441.15|1424.05|1441.93|1424.83|1441.93|1424.83|1441.15|1424.05|19
1650378620000|2022-04-19 14:30:20|1441.94|1424.84|1441.43|1424.33|1442.01|1424.91|1441.43|1424.33|10
1650378630000|2022-04-19 14:30:30|1441.3|1424.2|1441.48|1424.38|1441.48|1424.38|1441.3|1424.2|9
1650378640000|2022-04-19 14:30:40|1441.31|1424.21|1441.16|1424.06|1441.32|1424.22|1441.16|1424.06|7
1650378650000|2022-04-19 14:30:50|1441.27|1424.17|1441.2|1424.1|1441.27|1424.17|1441.2|1424.1|2
1650378660000|2022-04-19 14:31:00|1441.23|1424.13|1440.72|1423.62|1441.23|1424.13|1440.72|1423.62|12
1650378670000|2022-04-19 14:31:10|1440.62|1423.52|1440.68|1423.58|1440.69|1423.59|1440.62|1423.52|8
1650378680000|2022-04-19 14:31:20|1440.67|1423.57|1440.7|1423.6|1440.81|1423.71|1440.67|1423.57|9
1650378690000|2022-04-19 14:31:30|1440.72|1423.62|1440.79|1423.69|1440.8|1423.7|1440.69|1423.59|7
1650378700000|2022-04-19 14:31:40|1440.59|1423.49|1440.59|1423.49|1440.6|1423.5|1440.58|1423.48|6
1650378710000|2022-04-19 14:31:50|1440.79|1423.69|1440.78|1423.68|1440.8|1423.7|1440.59|1423.49|9
1650378720000|2022-04-19 14:32:00|1440.8|1423.7|1441.16|1424.06|1441.23|1424.13|1440.8|1423.7|7
1650378730000|2022-04-19 14:32:10|1441.1|1424|1441.21|1424.11|1441.21|1424.11|1441.1|1424|8
1650378740000|2022-04-19 14:32:20|1441.15|1424.05|1441.43|1424.33|1441.71|1424.61|1441.15|1424.05|15
1650378750000|2022-04-19 14:32:30|1441.38|1424.28|1440.36|1423.26|1441.38|1424.28|1440.36|1423.26|23
1650378760000|2022-04-19 14:32:40|1440.26|1423.16|1439.39|1422.29|1440.32|1423.22|1439.39|1422.29|21
1650378770000|2022-04-19 14:32:50|1439.38|1422.28|1439.71|1422.61|1439.83|1422.73|1439.37|1422.27|14
1650378780000|2022-04-19 14:33:00|1439.63|1422.53|1439.89|1422.79|1440.15|1423.05|1439.63|1422.53|16
1650378790000|2022-04-19 14:33:10|1439.88|1422.78|1439.55|1422.45|1439.88|1422.78|1439.31|1422.21|16
1650378800000|2022-04-19 14:33:20|1439.54|1422.44|1439.31|1422.21|1439.55|1422.45|1439.26|1422.16|12
1650378810000|2022-04-19 14:33:30|1439.26|1422.16|1439.35|1422.25|1439.48|1422.38|1439.26|1422.16|11
1650378820000|2022-04-19 14:33:40|1439.41|1422.31|1439.19|1422.09|1439.41|1422.31|1439.19|1422.09|11
1650378830000|2022-04-19 14:33:50|1439.18|1422.08|1439.28|1422.18|1439.28|1422.18|1439.17|1422.07|4
1650378840000|2022-04-19 14:34:00|1439.18|1422.08|1439.23|1422.13|1439.23|1422.13|1439.18|1422.08|9
1650378850000|2022-04-19 14:34:10|1439.22|1422.12|1438.63|1421.53|1439.22|1422.12|1438.61|1421.51|12
1650378860000|2022-04-19 14:34:20|1438.64|1421.54|1438.73|1421.63|1438.73|1421.63|1438.64|1421.54|8
1650378870000|2022-04-19 14:34:30|1438.75|1421.65|1439.16|1422.06|1439.16|1422.06|1438.56|1421.46|10
1650378880000|2022-04-19 14:34:40|1439.28|1422.18|1439.13|1422.03|1439.28|1422.18|1439.13|1422.03|4
1650378890000|2022-04-19 14:34:50|1439.24|1422.14|1439.25|1422.15|1439.47|1422.37|1439.13|1422.03|11
1650378900000|2022-04-19 14:35:00|1439.15|1422.05|1439.17|1422.07|1439.26|1422.16|1439.15|1422.05|7
1650378910000|2022-04-19 14:35:10|1439.14|1422.04|1439.3|1422.2|1439.3|1422.2|1439.14|1422.04|9
1650378920000|2022-04-19 14:35:20|1439.32|1422.22|1439.34|1422.24|1439.34|1422.24|1439.32|1422.22|2
1650378930000|2022-04-19 14:35:30|1439.37|1422.27|1439.32|1422.22|1439.37|1422.27|1439.32|1422.22|2
1650378940000|2022-04-19 14:35:40|1439.24|1422.14|1439.24|1422.14|1439.24|1422.14|1439.24|1422.14|1
1650378960000|2022-04-19 14:36:00|1439.26|1422.16|1439.29|1422.19|1439.29|1422.19|1439.1|1422|8
1650378970000|2022-04-19 14:36:10|1439.32|1422.22|1439.33|1422.23|1439.33|1422.23|1439.32|1422.22|2
1650378980000|2022-04-19 14:36:20|1439.23|1422.13|1439.34|1422.24|1439.75|1422.65|1439.19|1422.09|25
1650378990000|2022-04-19 14:36:30|1439.36|1422.26|1439.2|1422.1|1439.5|1422.4|1439.2|1422.1|21
1650379000000|2022-04-19 14:36:40|1439.3|1422.2|1439.28|1422.18|1439.33|1422.23|1439.22|1422.12|7
1650379010000|2022-04-19 14:36:50|1439.27|1422.17|1439.35|1422.25|1439.48|1422.38|1439.18|1422.08|13
1650379020000|2022-04-19 14:37:00|1439.37|1422.27|1439.92|1422.82|1440.09|1422.99|1439.22|1422.12|20
1650379030000|2022-04-19 14:37:10|1439.95|1422.85|1440.07|1422.97|1440.14|1423.04|1439.95|1422.85|13
1650379040000|2022-04-19 14:37:20|1440.12|1423.02|1440.09|1422.99|1440.13|1423.03|1439.99|1422.89|7
1650379050000|2022-04-19 14:37:30|1440.08|1422.98|1440.09|1422.99|1440.09|1422.99|1440.08|1422.98|2
1650379060000|2022-04-19 14:37:40|1440.14|1423.04|1440.1|1423|1440.14|1423.04|1440.07|1422.97|7
1650379070000|2022-04-19 14:37:50|1440.17|1423.07|1440.09|1422.99|1440.17|1423.07|1440.09|1422.99|5
1650379080000|2022-04-19 14:38:00|1440.13|1423.03|1440.05|1422.95|1440.16|1423.06|1439.85|1422.75|16
1650379090000|2022-04-19 14:38:10|1440.04|1422.94|1440.05|1422.95|1440.12|1423.02|1439.97|1422.87|15
1650379100000|2022-04-19 14:38:20|1440.01|1422.91|1440.01|1422.91|1440.01|1422.91|1440.01|1422.91|1
1650379110000|2022-04-19 14:38:30|1439.9|1422.8|1439.9|1422.8|1439.9|1422.8|1439.9|1422.8|1
1650379120000|2022-04-19 14:38:40|1439.91|1422.81|1439.42|1422.32|1439.91|1422.81|1439.42|1422.32|16
1650379130000|2022-04-19 14:38:50|1439.72|1422.62|1439.9|1422.8|1439.94|1422.84|1439.72|1422.62|6
1650379140000|2022-04-19 14:39:00|1439.87|1422.77|1440.21|1423.11|1440.24|1423.14|1439.87|1422.77|20
1650379150000|2022-04-19 14:39:10|1440.22|1423.12|1440.17|1423.07|1440.23|1423.13|1440.15|1423.05|17
1650379160000|2022-04-19 14:39:20|1440.15|1423.05|1440.21|1423.11|1440.22|1423.12|1440.15|1423.05|7
1650379170000|2022-04-19 14:39:30|1440.03|1422.93|1440.46|1423.36|1440.46|1423.36|1440.03|1422.93|16
1650379180000|2022-04-19 14:39:40|1440.47|1423.37|1440.51|1423.41|1440.52|1423.42|1440.32|1423.22|12
1650379190000|2022-04-19 14:39:50|1440.53|1423.43|1440.39|1423.29|1440.53|1423.43|1440.21|1423.11|16
1650379200000|2022-04-19 14:40:00|1440.5|1423.4|1440.1|1423|1440.53|1423.43|1440.05|1422.95|19
1650379210000|2022-04-19 14:40:10|1440.14|1423.04|1440.16|1423.06|1440.16|1423.06|1440.14|1423.04|5
1650379220000|2022-04-19 14:40:20|1440.15|1423.05|1438.94|1421.84|1440.15|1423.05|1438.94|1421.84|20
1650379230000|2022-04-19 14:40:30|1438.99|1421.89|1438.74|1421.64|1439.16|1422.06|1438.57|1421.47|16
1650379240000|2022-04-19 14:40:40|1438.73|1421.63|1438.9|1421.8|1439.04|1421.94|1438.37|1421.27|16
1650379250000|2022-04-19 14:40:50|1439.02|1421.92|1439.25|1422.15|1439.32|1422.22|1439.02|1421.92|10
1650379260000|2022-04-19 14:41:00|1439.24|1422.14|1439.13|1422.03|1439.26|1422.16|1439.09|1421.99|12
1650379270000|2022-04-19 14:41:10|1439.12|1422.02|1439.06|1421.96|1439.15|1422.05|1439.03|1421.93|11
1650379280000|2022-04-19 14:41:20|1439.05|1421.95|1439.12|1422.02|1439.14|1422.04|1439.04|1421.94|13
1650379290000|2022-04-19 14:41:30|1439.26|1422.16|1439.26|1422.16|1439.26|1422.16|1439.26|1422.16|1
1650379300000|2022-04-19 14:41:40|1439.44|1422.34|1439.33|1422.23|1439.44|1422.34|1439.27|1422.17|11
1650379310000|2022-04-19 14:41:50|1439.32|1422.22|1439.34|1422.24|1439.48|1422.38|1439.32|1422.22|5
1650379320000|2022-04-19 14:42:00|1439.35|1422.25|1440.08|1422.98|1440.08|1422.98|1439.28|1422.18|10
1650379330000|2022-04-19 14:42:10|1440.17|1423.07|1440.04|1422.94|1440.18|1423.08|1440.02|1422.92|12
1650379340000|2022-04-19 14:42:20|1440.03|1422.93|1440.15|1423.05|1440.15|1423.05|1440.02|1422.92|8
1650379350000|2022-04-19 14:42:30|1440.16|1423.06|1440.03|1422.93|1440.17|1423.07|1440.03|1422.93|12
1650379360000|2022-04-19 14:42:40|1440.01|1422.91|1439.46|1422.36|1440.01|1422.91|1439.46|1422.36|8
1650379370000|2022-04-19 14:42:50|1439.49|1422.39|1439.13|1422.03|1439.49|1422.39|1439.13|1422.03|10
1650379380000|2022-04-19 14:43:00|1439.16|1422.06|1439.16|1422.06|1439.16|1422.06|1439.15|1422.05|3
1650379400000|2022-04-19 14:43:20|1439.19|1422.09|1439.2|1422.1|1439.23|1422.13|1439.19|1422.09|3
1650379410000|2022-04-19 14:43:30|1439.19|1422.09|1439.42|1422.32|1439.54|1422.44|1439.18|1422.08|12
1650379420000|2022-04-19 14:43:40|1439.37|1422.27|1439.35|1422.25|1439.37|1422.27|1439.35|1422.25|5
1650379430000|2022-04-19 14:43:50|1439.41|1422.31|1439.41|1422.31|1439.42|1422.32|1439.4|1422.3|5
1650379440000|2022-04-19 14:44:00|1439.34|1422.24|1439.32|1422.22|1439.34|1422.24|1439.32|1422.22|13
1650379450000|2022-04-19 14:44:10|1439.28|1422.18|1439.31|1422.21|1439.37|1422.27|1439.28|1422.18|10
1650379460000|2022-04-19 14:44:20|1439.42|1422.32|1439.35|1422.25|1439.42|1422.32|1439.22|1422.12|6
1650379470000|2022-04-19 14:44:30|1439.37|1422.27|1439.41|1422.31|1439.41|1422.31|1439.36|1422.26|5
1650379480000|2022-04-19 14:44:40|1439.4|1422.3|1439.32|1422.22|1439.4|1422.3|1439.29|1422.19|12
1650379490000|2022-04-19 14:44:50|1439.3|1422.2|1439.29|1422.19|1439.34|1422.24|1439.27|1422.17|15
1650379500000|2022-04-19 14:45:00|1439.34|1422.24|1439.34|1422.24|1439.34|1422.24|1439.26|1422.16|10
1650379510000|2022-04-19 14:45:10|1439.36|1422.26|1439.4|1422.3|1439.41|1422.31|1439.34|1422.24|10
1650379520000|2022-04-19 14:45:20|1439.42|1422.32|1439.94|1422.84|1439.95|1422.85|1439.42|1422.32|8
1650379530000|2022-04-19 14:45:30|1439.98|1422.88|1440.02|1422.92|1440.02|1422.92|1439.92|1422.82|11
1650379540000|2022-04-19 14:45:40|1440.07|1422.97|1440.02|1422.92|1440.08|1422.98|1440.02|1422.92|12
1650379550000|2022-04-19 14:45:50|1440.2|1423.1|1439.46|1422.36|1440.2|1423.1|1439.46|1422.36|15
1650379560000|2022-04-19 14:46:00|1439.43|1422.33|1440.1|1423|1440.1|1423|1439.35|1422.25|17
1650379570000|2022-04-19 14:46:10|1440.25|1423.15|1440.16|1423.06|1440.25|1423.15|1440.15|1423.05|5
1650379580000|2022-04-19 14:46:20|1440.13|1423.03|1440.48|1423.38|1440.48|1423.38|1440.13|1423.03|7
1650379590000|2022-04-19 14:46:30|1440.37|1423.27|1440.95|1423.85|1440.95|1423.85|1440.27|1423.17|13
1650379600000|2022-04-19 14:46:40|1440.97|1423.87|1441.11|1424.01|1441.11|1424.01|1440.91|1423.81|8
1650379610000|2022-04-19 14:46:50|1441.76|1424.66|1441.82|1424.72|1441.83|1424.73|1441.51|1424.41|8
1650379620000|2022-04-19 14:47:00|1441.98|1424.88|1442.4|1425.3|1442.62|1425.52|1441.86|1424.76|8
1650379630000|2022-04-19 14:47:10|1442.41|1425.31|1443.05|1425.95|1443.05|1425.95|1442.41|1425.31|18
1650379640000|2022-04-19 14:47:20|1443.08|1425.98|1442.67|1425.57|1443.08|1425.98|1442.6|1425.5|8
1650379650000|2022-04-19 14:47:30|1442.78|1425.68|1442.97|1425.87|1442.97|1425.87|1442.78|1425.68|4
1650379660000|2022-04-19 14:47:40|1442.94|1425.84|1442.97|1425.87|1442.97|1425.87|1442.94|1425.84|2
1650379670000|2022-04-19 14:47:50|1443.08|1425.98|1443.08|1425.98|1443.08|1425.98|1443.07|1425.97|7
1650379680000|2022-04-19 14:48:00|1443.07|1425.97|1443.08|1425.98|1443.08|1425.98|1443.07|1425.97|6
1650379690000|2022-04-19 14:48:10|1443.07|1425.97|1443.08|1425.98|1443.08|1425.98|1443.07|1425.97|6
1650379700000|2022-04-19 14:48:20|1443.07|1425.97|1443.07|1425.97|1443.1|1426|1443.07|1425.97|4
1650379710000|2022-04-19 14:48:30|1443.03|1425.93|1443.03|1425.93|1443.03|1425.93|1443.02|1425.92|3
1650379720000|2022-04-19 14:48:40|1443.11|1426.01|1443.1|1426|1443.11|1426.01|1443.1|1426|2
1650379730000|2022-04-19 14:48:50|1443.14|1426.04|1443.12|1426.02|1443.14|1426.04|1443.12|1426.02|2
1650379740000|2022-04-19 14:49:00|1443.05|1425.95|1443.08|1425.98|1443.08|1425.98|1443.05|1425.95|3
1650379750000|2022-04-19 14:49:10|1443.07|1425.97|1443.09|1425.99|1443.14|1426.04|1443.05|1425.95|6
1650379760000|2022-04-19 14:49:20|1443.05|1425.95|1443.03|1425.93|1443.13|1426.03|1443.01|1425.91|6
1650379770000|2022-04-19 14:49:30|1443.04|1425.94|1443.04|1425.94|1443.04|1425.94|1443.04|1425.94|1
1650379800000|2022-04-19 14:50:00|1443.02|1425.92|1442.72|1425.62|1443.04|1425.94|1442.63|1425.53|8
1650379810000|2022-04-19 14:50:10|1443|1425.9|1443.04|1425.94|1443.04|1425.94|1442.99|1425.89|7
1650379820000|2022-04-19 14:50:20|1443.01|1425.91|1443.07|1425.97|1443.07|1425.97|1443.01|1425.91|7
1650379830000|2022-04-19 14:50:30|1443.08|1425.98|1443.07|1425.97|1443.08|1425.98|1443.07|1425.97|4
1650379840000|2022-04-19 14:50:40|1443.08|1425.98|1443.37|1426.27|1443.4|1426.3|1443.08|1425.98|4
1650379850000|2022-04-19 14:50:50|1443.57|1426.47|1443.57|1426.47|1443.57|1426.47|1443.57|1426.47|1
1650379860000|2022-04-19 14:51:00|1443.68|1426.58|1444.49|1427.39|1444.49|1427.39|1443.68|1426.58|4
1650379870000|2022-04-19 14:51:10|1444.5|1427.4|1444.47|1427.37|1444.51|1427.41|1444.44|1427.34|7
1650379880000|2022-04-19 14:51:20|1444.42|1427.32|1444.45|1427.35|1444.51|1427.41|1444.42|1427.32|5
1650379890000|2022-04-19 14:51:30|1444.38|1427.28|1444.45|1427.35|1444.45|1427.35|1444.29|1427.19|9
1650379900000|2022-04-19 14:51:40|1444.43|1427.33|1444.92|1427.82|1444.97|1427.87|1444.43|1427.33|7
1650379910000|2022-04-19 14:51:50|1444.93|1427.83|1445.03|1427.93|1445.03|1427.93|1444.92|1427.82|14
1650379920000|2022-04-19 14:52:00|1445.02|1427.92|1444.97|1427.87|1445.05|1427.95|1444.97|1427.87|4
1650379930000|2022-04-19 14:52:10|1444.76|1427.66|1445.04|1427.94|1445.09|1427.99|1444.76|1427.66|5
1650379940000|2022-04-19 14:52:20|1445.09|1427.99|1445.06|1427.96|1445.1|1428|1444.96|1427.86|12
1650379950000|2022-04-19 14:52:30|1445.04|1427.94|1444.92|1427.82|1445.06|1427.96|1444.9|1427.8|10
1650379960000|2022-04-19 14:52:40|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1
1650379970000|2022-04-19 14:52:50|1444.97|1427.87|1444.98|1427.88|1444.99|1427.89|1444.95|1427.85|13
1650379980000|2022-04-19 14:53:00|1444.97|1427.87|1444.93|1427.83|1444.98|1427.88|1444.92|1427.82|11
1650379990000|2022-04-19 14:53:10|1444.95|1427.85|1445.05|1427.95|1445.07|1427.97|1444.95|1427.85|3
1650380000000|2022-04-19 14:53:20|1445.02|1427.92|1444.22|1427.12|1445.04|1427.94|1444.1|1427|20
1650380010000|2022-04-19 14:53:30|1444.23|1427.13|1444.18|1427.08|1444.24|1427.14|1444.16|1427.06|20
1650380020000|2022-04-19 14:53:40|1444.17|1427.07|1444.38|1427.28|1444.38|1427.28|1444.09|1426.99|18
1650380030000|2022-04-19 14:53:50|1444.32|1427.22|1444.22|1427.12|1444.32|1427.22|1444.2|1427.1|6
1650380040000|2022-04-19 14:54:00|1444.2|1427.1|1444.09|1426.99|1444.22|1427.12|1444.09|1426.99|6
1650380050000|2022-04-19 14:54:10|1444.08|1426.98|1443.45|1426.35|1444.08|1426.98|1443.45|1426.35|16
1650380060000|2022-04-19 14:54:20|1443.43|1426.33|1443.07|1425.97|1443.71|1426.61|1443.07|1425.97|12
1650380070000|2022-04-19 14:54:30|1443.09|1425.99|1444.08|1426.98|1444.09|1426.99|1443.09|1425.99|11
1650380080000|2022-04-19 14:54:40|1444.01|1426.91|1443.54|1426.44|1444.01|1426.91|1443.54|1426.44|9
1650380090000|2022-04-19 14:54:50|1443.53|1426.43|1442.92|1425.82|1443.54|1426.44|1442.92|1425.82|20
1650380100000|2022-04-19 14:55:00|1442.89|1425.79|1443.09|1425.99|1443.16|1426.06|1442.68|1425.58|17
1650380110000|2022-04-19 14:55:10|1443.07|1425.97|1442.8|1425.7|1443.08|1425.98|1442.54|1425.44|15
1650380120000|2022-04-19 14:55:20|1442.79|1425.69|1442.8|1425.7|1442.81|1425.71|1442.78|1425.68|12
1650380130000|2022-04-19 14:55:30|1442.79|1425.69|1442.45|1425.35|1442.81|1425.71|1442.45|1425.35|17
1650380140000|2022-04-19 14:55:40|1442.44|1425.34|1442.19|1425.09|1442.62|1425.52|1442.19|1425.09|13
1650380150000|2022-04-19 14:55:50|1442.21|1425.11|1442.37|1425.27|1442.4|1425.3|1442.19|1425.09|10
1650380160000|2022-04-19 14:56:00|1442.36|1425.26|1442.3|1425.2|1442.39|1425.29|1442.18|1425.08|10
1650380170000|2022-04-19 14:56:10|1442.33|1425.23|1442.36|1425.26|1442.47|1425.37|1442.15|1425.05|8
1650380180000|2022-04-19 14:56:20|1442.35|1425.25|1442.25|1425.15|1442.38|1425.28|1442.22|1425.12|14
1650380190000|2022-04-19 14:56:30|1442.24|1425.14|1442.34|1425.24|1442.38|1425.28|1442.24|1425.14|7
1650380200000|2022-04-19 14:56:40|1442.43|1425.33|1442.3|1425.2|1442.45|1425.35|1442.3|1425.2|3
1650380210000|2022-04-19 14:56:50|1442.29|1425.19|1442.3|1425.2|1442.3|1425.2|1442.29|1425.19|2
1650380220000|2022-04-19 14:57:00|1442.33|1425.23|1442.51|1425.41|1442.54|1425.44|1442.32|1425.22|11
1650380230000|2022-04-19 14:57:10|1442.55|1425.45|1442.43|1425.33|1442.68|1425.58|1442.2|1425.1|11
1650380240000|2022-04-19 14:57:20|1442.58|1425.48|1443.2|1426.1|1443.2|1426.1|1442.58|1425.48|12
1650380250000|2022-04-19 14:57:30|1443.21|1426.11|1443.06|1425.96|1443.21|1426.11|1443.06|1425.96|4
1650380260000|2022-04-19 14:57:40|1443.03|1425.93|1442.61|1425.51|1443.04|1425.94|1442.61|1425.51|6
1650380270000|2022-04-19 14:57:50|1442.68|1425.58|1442.59|1425.49|1442.68|1425.58|1442.53|1425.43|11
1650380280000|2022-04-19 14:58:00|1442.53|1425.43|1443.03|1425.93|1443.03|1425.93|1442.53|1425.43|13
1650380290000|2022-04-19 14:58:10|1443.08|1425.98|1443.33|1426.23|1443.61|1426.51|1442.93|1425.83|9
1650380300000|2022-04-19 14:58:20|1443.28|1426.18|1443.17|1426.07|1443.4|1426.3|1443.17|1426.07|8
1650380310000|2022-04-19 14:58:30|1443.09|1425.99|1443.2|1426.1|1443.2|1426.1|1443.09|1425.99|2
1650380320000|2022-04-19 14:58:40|1443.18|1426.08|1443.24|1426.14|1443.36|1426.26|1443.16|1426.06|6
1650380330000|2022-04-19 14:58:50|1443.15|1426.05|1442.44|1425.34|1443.15|1426.05|1442.41|1425.31|19
1650380340000|2022-04-19 14:59:00|1442.43|1425.33|1442.07|1424.97|1442.44|1425.34|1442.07|1424.97|16
1650380350000|2022-04-19 14:59:10|1442.06|1424.96|1441.66|1424.56|1442.06|1424.96|1441.66|1424.56|15
1650380360000|2022-04-19 14:59:20|1441.7|1424.6|1441.81|1424.71|1441.9|1424.8|1441.68|1424.58|15
1650380370000|2022-04-19 14:59:30|1441.49|1424.39|1441.32|1424.22|1441.49|1424.39|1441.32|1424.22|4
1650380380000|2022-04-19 14:59:40|1441.35|1424.25|1441.31|1424.21|1441.35|1424.25|1441.28|1424.18|12
1650380390000|2022-04-19 14:59:50|1441.32|1424.22|1441.33|1424.23|1441.33|1424.23|1441.3|1424.2|10
1650380400000|2022-04-19 15:00:00|1441.32|1424.22|1441.22|1424.12|1441.33|1424.23|1441.22|1424.12|7
1650380410000|2022-04-19 15:00:10|1441.87|1424.77|1441.36|1424.26|1441.87|1424.77|1441.31|1424.21|21
1650380420000|2022-04-19 15:00:20|1441.35|1424.25|1440.81|1423.71|1441.35|1424.25|1440.81|1423.71|16
1650380430000|2022-04-19 15:00:30|1440.92|1423.82|1440.56|1423.46|1440.96|1423.86|1440.31|1423.21|17
1650380440000|2022-04-19 15:00:40|1440.55|1423.45|1441.15|1424.05|1441.2|1424.1|1440.41|1423.31|15
1650380450000|2022-04-19 15:00:50|1441.22|1424.12|1441.3|1424.2|1441.3|1424.2|1441.21|1424.11|12
1650380460000|2022-04-19 15:01:00|1441.41|1424.31|1441.3|1424.2|1441.41|1424.31|1441.22|1424.12|14
1650380470000|2022-04-19 15:01:10|1441.35|1424.25|1441.31|1424.21|1441.37|1424.27|1441.25|1424.15|13
1650380480000|2022-04-19 15:01:20|1441.3|1424.2|1441.15|1424.05|1441.31|1424.21|1441.06|1423.96|7
1650380490000|2022-04-19 15:01:30|1441.14|1424.04|1441|1423.9|1441.15|1424.05|1441|1423.9|8
1650380500000|2022-04-19 15:01:40|1441.04|1423.94|1441.12|1424.02|1441.14|1424.04|1441.03|1423.93|4
1650380510000|2022-04-19 15:01:50|1441.11|1424.01|1441.13|1424.03|1441.18|1424.08|1441.09|1423.99|13
1650380520000|2022-04-19 15:02:00|1441.05|1423.95|1441.14|1424.04|1441.14|1424.04|1440.95|1423.85|15
1650380530000|2022-04-19 15:02:10|1441.16|1424.06|1441.15|1424.05|1441.18|1424.08|1441.14|1424.04|6
1650380540000|2022-04-19 15:02:20|1441.11|1424.01|1441.18|1424.08|1441.21|1424.11|1441.11|1424.01|10
1650380550000|2022-04-19 15:02:30|1441.21|1424.11|1441.05|1423.95|1441.25|1424.15|1441.05|1423.95|11
1650380560000|2022-04-19 15:02:40|1441.09|1423.99|1441.07|1423.97|1441.09|1423.99|1441.07|1423.97|2
1650380570000|2022-04-19 15:02:50|1441.1|1424|1441.15|1424.05|1441.15|1424.05|1441.1|1424|2
1650380580000|2022-04-19 15:03:00|1441.17|1424.07|1441.15|1424.05|1441.21|1424.11|1441.03|1423.93|12
1650380590000|2022-04-19 15:03:10|1441.17|1424.07|1442.17|1425.07|1442.17|1425.07|1441.12|1424.02|11
1650380600000|2022-04-19 15:03:20|1442.2|1425.1|1442.58|1425.48|1442.58|1425.48|1442.01|1424.91|19
1650380610000|2022-04-19 15:03:30|1442.59|1425.49|1443.02|1425.92|1443.05|1425.95|1442.25|1425.15|16
1650380620000|2022-04-19 15:03:40|1442.91|1425.81|1443.02|1425.92|1443.03|1425.93|1442.81|1425.71|12
1650380630000|2022-04-19 15:03:50|1443.03|1425.93|1443.06|1425.96|1443.06|1425.96|1442.99|1425.89|11
1650380640000|2022-04-19 15:04:00|1443.04|1425.94|1442.94|1425.84|1443.07|1425.97|1442.92|1425.82|14
1650380650000|2022-04-19 15:04:10|1442.93|1425.83|1442.95|1425.85|1442.96|1425.86|1442.93|1425.83|5
1650380660000|2022-04-19 15:04:20|1442.97|1425.87|1443.8|1426.7|1443.8|1426.7|1442.95|1425.85|9
1650380670000|2022-04-19 15:04:30|1443.84|1426.74|1444.15|1427.05|1444.15|1427.05|1443.84|1426.74|2
1650380680000|2022-04-19 15:04:40|1443.94|1426.84|1444.11|1427.01|1444.12|1427.02|1443.79|1426.69|16
1650380690000|2022-04-19 15:04:50|1444.13|1427.03|1444.12|1427.02|1444.13|1427.03|1444.11|1427.01|5
1650380700000|2022-04-19 15:05:00|1444.11|1427.01|1444.09|1426.99|1444.12|1427.02|1444.07|1426.97|11
1650380710000|2022-04-19 15:05:10|1444.08|1426.98|1443.41|1426.31|1444.09|1426.99|1443.34|1426.24|16
1650380720000|2022-04-19 15:05:20|1443.38|1426.28|1443.23|1426.13|1443.38|1426.28|1443.23|1426.13|2
1650380730000|2022-04-19 15:05:30|1443.26|1426.16|1443.24|1426.14|1443.33|1426.23|1443.19|1426.09|9
1650380740000|2022-04-19 15:05:40|1443.23|1426.13|1443.18|1426.08|1443.23|1426.13|1443.1|1426|5
1650380750000|2022-04-19 15:05:50|1443.16|1426.06|1443.16|1426.06|1443.17|1426.07|1443.14|1426.04|5
1650380760000|2022-04-19 15:06:00|1443.2|1426.1|1443.26|1426.16|1443.26|1426.16|1443.15|1426.05|9
1650380770000|2022-04-19 15:06:10|1443.27|1426.17|1443.26|1426.16|1443.27|1426.17|1443.22|1426.12|4
1650380780000|2022-04-19 15:06:20|1443.29|1426.19|1443.29|1426.19|1443.29|1426.19|1443.29|1426.19|1
1650380790000|2022-04-19 15:06:30|1443.4|1426.3|1443.25|1426.15|1443.4|1426.3|1443.16|1426.06|10
1650380800000|2022-04-19 15:06:40|1443.2|1426.1|1444.08|1426.98|1444.08|1426.98|1443.2|1426.1|17
1650380810000|2022-04-19 15:06:50|1444.07|1426.97|1444.09|1426.99|1444.09|1426.99|1444.06|1426.96|9
1650380820000|2022-04-19 15:07:00|1444.11|1427.01|1444.15|1427.05|1444.15|1427.05|1444.11|1427.01|8
1650380830000|2022-04-19 15:07:10|1444.16|1427.06|1444.99|1427.89|1445.01|1427.91|1444.16|1427.06|13
1650380840000|2022-04-19 15:07:20|1445.05|1427.95|1445.05|1427.95|1445.05|1427.95|1445.05|1427.95|1
1650380850000|2022-04-19 15:07:30|1444.75|1427.65|1444.64|1427.54|1444.92|1427.82|1444.58|1427.48|9
1650380860000|2022-04-19 15:07:40|1444.65|1427.55|1445.1|1428|1445.1|1428|1444.35|1427.25|22
1650380870000|2022-04-19 15:07:50|1445.11|1428.01|1445.08|1427.98|1445.63|1428.53|1445.07|1427.97|15
1650380880000|2022-04-19 15:08:00|1445.12|1428.02|1445.1|1428|1445.12|1428.02|1445.1|1428|2
1650380890000|2022-04-19 15:08:10|1445.09|1427.99|1445.04|1427.94|1445.12|1428.02|1445.04|1427.94|11
1650380900000|2022-04-19 15:08:20|1445.05|1427.95|1445.05|1427.95|1445.07|1427.97|1445.04|1427.94|8
1650380910000|2022-04-19 15:08:30|1445.04|1427.94|1444.17|1427.07|1445.04|1427.94|1444.17|1427.07|14
1650380920000|2022-04-19 15:08:40|1444.28|1427.18|1444.25|1427.15|1444.28|1427.18|1444.23|1427.13|5
1650380930000|2022-04-19 15:08:50|1444.13|1427.03|1444.13|1427.03|1444.13|1427.03|1444.13|1427.03|1
1650380940000|2022-04-19 15:09:00|1444.12|1427.02|1444.11|1427.01|1444.12|1427.02|1444.01|1426.91|5
1650380960000|2022-04-19 15:09:20|1444.01|1426.91|1444.11|1427.01|1444.12|1427.02|1443.98|1426.88|9
1650380970000|2022-04-19 15:09:30|1444.08|1426.98|1443.3|1426.2|1444.1|1427|1443.2|1426.1|19
1650380980000|2022-04-19 15:09:40|1443.23|1426.13|1443.21|1426.11|1443.25|1426.15|1443.21|1426.11|12
1650380990000|2022-04-19 15:09:50|1443.2|1426.1|1444.14|1427.04|1444.14|1427.04|1443.2|1426.1|15
1650381000000|2022-04-19 15:10:00|1444.12|1427.02|1444.12|1427.02|1444.17|1427.07|1444.02|1426.92|7
1650381010000|2022-04-19 15:10:10|1444.07|1426.97|1444.06|1426.96|1444.12|1427.02|1444|1426.9|8
1650381020000|2022-04-19 15:10:20|1444.1|1427|1444.1|1427|1444.1|1427|1444.1|1427|1
1650381030000|2022-04-19 15:10:30|1444.39|1427.29|1444.16|1427.06|1444.39|1427.29|1444.11|1427.01|4
1650381040000|2022-04-19 15:10:40|1444.11|1427.01|1444.24|1427.14|1444.25|1427.15|1444.09|1426.99|7
1650381050000|2022-04-19 15:10:50|1444.22|1427.12|1444.12|1427.02|1444.24|1427.14|1444.12|1427.02|4
1650381060000|2022-04-19 15:11:00|1444.18|1427.08|1444.72|1427.62|1444.72|1427.62|1444.11|1427.01|12
1650381070000|2022-04-19 15:11:10|1444.78|1427.68|1445.14|1428.04|1445.49|1428.39|1444.78|1427.68|12
1650381080000|2022-04-19 15:11:20|1445.15|1428.05|1445.26|1428.16|1445.26|1428.16|1445.15|1428.05|4
1650381090000|2022-04-19 15:11:30|1445.79|1428.69|1445.24|1428.14|1445.79|1428.69|1445.18|1428.08|4
1650381100000|2022-04-19 15:11:40|1445.68|1428.58|1447.06|1429.96|1447.17|1430.07|1445.68|1428.58|24
1650381110000|2022-04-19 15:11:50|1447.18|1430.08|1446.73|1429.63|1447.18|1430.08|1446.72|1429.62|16
1650381120000|2022-04-19 15:12:00|1446.87|1429.77|1446.44|1429.34|1447.04|1429.94|1446.37|1429.27|17
1650381130000|2022-04-19 15:12:10|1446.45|1429.35|1446.39|1429.29|1446.57|1429.47|1446.35|1429.25|15
1650381140000|2022-04-19 15:12:20|1446.55|1429.45|1446.48|1429.38|1446.55|1429.45|1446.37|1429.27|5
1650381150000|2022-04-19 15:12:30|1446.46|1429.36|1445.69|1428.59|1446.46|1429.36|1445.52|1428.42|20
1650381160000|2022-04-19 15:12:40|1445.84|1428.74|1446.12|1429.02|1446.14|1429.04|1445.37|1428.27|17
1650381170000|2022-04-19 15:12:50|1446.01|1428.91|1446.2|1429.1|1446.34|1429.24|1446.01|1428.91|5
1650381180000|2022-04-19 15:13:00|1446.16|1429.06|1446.58|1429.48|1446.58|1429.48|1445.96|1428.86|7
1650381190000|2022-04-19 15:13:10|1446.39|1429.29|1446.24|1429.14|1446.58|1429.48|1446.1|1429|9
1650381200000|2022-04-19 15:13:20|1446.23|1429.13|1446.19|1429.09|1446.23|1429.13|1446.16|1429.06|7
1650381210000|2022-04-19 15:13:30|1445.99|1428.89|1445.99|1428.89|1445.99|1428.89|1445.99|1428.89|1
1650381220000|2022-04-19 15:13:40|1445.96|1428.86|1445.99|1428.89|1445.99|1428.89|1445.96|1428.86|2
1650381240000|2022-04-19 15:14:00|1445.8|1428.7|1445.16|1428.06|1445.8|1428.7|1445.16|1428.06|13
1650381250000|2022-04-19 15:14:10|1445.15|1428.05|1445.27|1428.17|1445.29|1428.19|1445.15|1428.05|9
1650381260000|2022-04-19 15:14:20|1445.28|1428.18|1445.25|1428.15|1445.3|1428.2|1445.24|1428.14|5
1650381270000|2022-04-19 15:14:30|1445.26|1428.16|1445.25|1428.15|1445.5|1428.4|1445.13|1428.03|13
1650381280000|2022-04-19 15:14:40|1445.24|1428.14|1445.16|1428.06|1445.3|1428.2|1444.92|1427.82|9
1650381290000|2022-04-19 15:14:50|1445.14|1428.04|1445.76|1428.66|1445.86|1428.76|1445.11|1428.01|19
1650381300000|2022-04-19 15:15:00|1445.79|1428.69|1446.33|1429.23|1446.58|1429.48|1445.75|1428.65|15
1650381310000|2022-04-19 15:15:10|1446.34|1429.24|1445.84|1428.74|1446.34|1429.24|1445.7|1428.6|8
1650381320000|2022-04-19 15:15:20|1445.88|1428.78|1445.86|1428.76|1445.88|1428.78|1445.86|1428.76|2
1650381330000|2022-04-19 15:15:30|1445.78|1428.68|1445.59|1428.49|1445.78|1428.68|1445.5|1428.4|9
1650381340000|2022-04-19 15:15:40|1445.57|1428.47|1445.72|1428.62|1445.74|1428.64|1445.46|1428.36|12
1650381350000|2022-04-19 15:15:50|1445.73|1428.63|1445.84|1428.74|1445.84|1428.74|1445.73|1428.63|3
1650381360000|2022-04-19 15:16:00|1445.98|1428.88|1445.98|1428.88|1445.98|1428.88|1445.98|1428.88|1
1650381370000|2022-04-19 15:16:10|1446|1428.9|1446.05|1428.95|1446.05|1428.95|1446|1428.9|2
1650381380000|2022-04-19 15:16:20|1446.07|1428.97|1446.02|1428.92|1446.07|1428.97|1446.02|1428.92|2
1650381390000|2022-04-19 15:16:30|1446.03|1428.93|1446|1428.9|1446.03|1428.93|1446|1428.9|3
1650381400000|2022-04-19 15:16:40|1445.97|1428.87|1445.35|1428.25|1445.97|1428.87|1445.34|1428.24|16
1650381410000|2022-04-19 15:16:50|1445.32|1428.22|1445.12|1428.02|1445.32|1428.22|1445.12|1428.02|13
1650381420000|2022-04-19 15:17:00|1445.3|1428.2|1444.45|1427.35|1445.3|1428.2|1444.45|1427.35|21
1650381430000|2022-04-19 15:17:10|1444.47|1427.37|1444.36|1427.26|1444.47|1427.37|1444.32|1427.22|13
1650381440000|2022-04-19 15:17:20|1444.35|1427.25|1444.2|1427.1|1444.42|1427.32|1444.09|1426.99|14
1650381450000|2022-04-19 15:17:30|1444.17|1427.07|1444.09|1426.99|1444.17|1427.07|1444.09|1426.99|5
1650381460000|2022-04-19 15:17:40|1444.11|1427.01|1443.46|1426.36|1444.14|1427.04|1443.46|1426.36|13
1650381470000|2022-04-19 15:17:50|1443.25|1426.15|1443.18|1426.08|1443.37|1426.27|1443.18|1426.08|12
1650381480000|2022-04-19 15:18:00|1443.34|1426.24|1442.96|1425.86|1443.34|1426.24|1442.38|1425.28|22
1650381490000|2022-04-19 15:18:10|1442.98|1425.88|1442.6|1425.5|1442.99|1425.89|1442.51|1425.41|22
1650381500000|2022-04-19 15:18:20|1442.59|1425.49|1442.57|1425.47|1442.69|1425.59|1442.54|1425.44|21
1650381510000|2022-04-19 15:18:30|1442.5|1425.4|1442.59|1425.49|1442.69|1425.59|1442.5|1425.4|19
1650381520000|2022-04-19 15:18:40|1442.6|1425.5|1443.04|1425.94|1443.07|1425.97|1442.57|1425.47|21
1650381530000|2022-04-19 15:18:50|1443.03|1425.93|1442.65|1425.55|1443.09|1425.99|1442.65|1425.55|13
1650381540000|2022-04-19 15:19:00|1442.61|1425.51|1442.48|1425.38|1442.61|1425.51|1442.42|1425.32|13
1650381550000|2022-04-19 15:19:10|1442.46|1425.36|1442.34|1425.24|1442.46|1425.36|1442.29|1425.19|9
1650381560000|2022-04-19 15:19:20|1442.4|1425.3|1442.43|1425.33|1442.46|1425.36|1442.38|1425.28|8
1650381570000|2022-04-19 15:19:30|1442.45|1425.35|1442.46|1425.36|1442.52|1425.42|1442.38|1425.28|10
1650381580000|2022-04-19 15:19:40|1442.39|1425.29|1442.3|1425.2|1442.39|1425.29|1442.3|1425.2|2
1650381590000|2022-04-19 15:19:50|1442.31|1425.21|1442.1|1425|1442.31|1425.21|1442.1|1425|6
1650381600000|2022-04-19 15:20:00|1442.09|1424.99|1441.85|1424.75|1442.15|1425.05|1441.85|1424.75|16
1650381610000|2022-04-19 15:20:10|1441.83|1424.73|1440.75|1423.65|1441.83|1424.73|1440.75|1423.65|12
1650381620000|2022-04-19 15:20:20|1440.74|1423.64|1440.78|1423.68|1440.8|1423.7|1440.38|1423.28|13
1650381630000|2022-04-19 15:20:30|1440.8|1423.7|1441.24|1424.14|1441.32|1424.22|1440.41|1423.31|15
1650381640000|2022-04-19 15:20:40|1441.21|1424.11|1441.16|1424.06|1441.29|1424.19|1441.16|1424.06|11
1650381650000|2022-04-19 15:20:50|1441.14|1424.04|1441.39|1424.29|1441.44|1424.34|1441.12|1424.02|14
1650381660000|2022-04-19 15:21:00|1441.38|1424.28|1441.23|1424.13|1441.38|1424.28|1441.23|1424.13|2
1650381670000|2022-04-19 15:21:10|1441.21|1424.11|1441.12|1424.02|1441.21|1424.11|1441.12|1424.02|2
1650381680000|2022-04-19 15:21:20|1441.11|1424.01|1441.1|1424|1441.13|1424.03|1441.1|1424|7
1650381700000|2022-04-19 15:21:40|1441.09|1423.99|1441.09|1423.99|1441.14|1424.04|1441.09|1423.99|7
1650381710000|2022-04-19 15:21:50|1441.04|1423.94|1440.17|1423.07|1441.1|1424|1440.17|1423.07|20
1650381720000|2022-04-19 15:22:00|1440.07|1422.97|1440.15|1423.05|1440.24|1423.14|1439.93|1422.83|18
1650381730000|2022-04-19 15:22:10|1440.14|1423.04|1440.38|1423.28|1440.4|1423.3|1440.05|1422.95|7
1650381740000|2022-04-19 15:22:20|1440.28|1423.18|1440.28|1423.18|1440.28|1423.18|1440.28|1423.18|1
1650381750000|2022-04-19 15:22:30|1440.27|1423.17|1440.21|1423.11|1440.27|1423.17|1440.21|1423.11|8
1650381760000|2022-04-19 15:22:40|1440.2|1423.1|1440.2|1423.1|1440.2|1423.1|1440.2|1423.1|1
1650381770000|2022-04-19 15:22:50|1440.14|1423.04|1440.17|1423.07|1440.17|1423.07|1440.14|1423.04|4
1650381780000|2022-04-19 15:23:00|1440.18|1423.08|1440.32|1423.22|1440.34|1423.24|1440.15|1423.05|11
1650381790000|2022-04-19 15:23:10|1440.3|1423.2|1440.32|1423.22|1440.32|1423.22|1440.2|1423.1|3
1650381800000|2022-04-19 15:23:20|1440.4|1423.3|1440.3|1423.2|1440.4|1423.3|1440.3|1423.2|6
1650381810000|2022-04-19 15:23:30|1440.29|1423.19|1440.27|1423.17|1440.3|1423.2|1440.27|1423.17|3
1650381820000|2022-04-19 15:23:40|1440.26|1423.16|1440.26|1423.16|1440.27|1423.17|1440.25|1423.15|5
1650381830000|2022-04-19 15:23:50|1440.24|1423.14|1440.23|1423.13|1440.28|1423.18|1440.16|1423.06|7
1650381840000|2022-04-19 15:24:00|1440.19|1423.09|1440.18|1423.08|1440.3|1423.2|1440.18|1423.08|3
1650381850000|2022-04-19 15:24:10|1440.21|1423.11|1440.16|1423.06|1440.23|1423.13|1440.16|1423.06|4
1650381860000|2022-04-19 15:24:20|1440.19|1423.09|1440.18|1423.08|1440.19|1423.09|1440.18|1423.08|2
1650381870000|2022-04-19 15:24:30|1440.19|1423.09|1440.19|1423.09|1440.2|1423.1|1440.19|1423.09|3
1650381880000|2022-04-19 15:24:40|1440.24|1423.14|1440.19|1423.09|1440.24|1423.14|1440.05|1422.95|8
1650381890000|2022-04-19 15:24:50|1440.2|1423.1|1440.01|1422.91|1440.2|1423.1|1440.01|1422.91|4
1650381900000|2022-04-19 15:25:00|1439.81|1422.71|1439.8|1422.7|1439.81|1422.71|1439.8|1422.7|2
1650381910000|2022-04-19 15:25:10|1439.86|1422.76|1439.75|1422.65|1439.86|1422.76|1439.4|1422.3|4
1650381920000|2022-04-19 15:25:20|1439.5|1422.4|1439.34|1422.24|1439.5|1422.4|1439.34|1422.24|6
1650381930000|2022-04-19 15:25:30|1439.21|1422.11|1439.21|1422.11|1439.21|1422.11|1439.15|1422.05|3
1650381950000|2022-04-19 15:25:50|1439.13|1422.03|1439.13|1422.03|1439.13|1422.03|1439.13|1422.03|1
1650381960000|2022-04-19 15:26:00|1439.07|1421.97|1438.75|1421.65|1439.16|1422.06|1438.75|1421.65|15
1650381980000|2022-04-19 15:26:20|1438.7|1421.6|1438.68|1421.58|1438.7|1421.6|1438.68|1421.58|3
1650381990000|2022-04-19 15:26:30|1438.57|1421.47|1438.57|1421.47|1438.57|1421.47|1438.57|1421.47|1
1650382000000|2022-04-19 15:26:40|1438.46|1421.36|1438.46|1421.36|1438.46|1421.36|1438.46|1421.36|1
1650382020000|2022-04-19 15:27:00|1438.57|1421.47|1438.34|1421.24|1438.57|1421.47|1438.34|1421.24|2
1650382030000|2022-04-19 15:27:10|1438.37|1421.27|1438.37|1421.27|1438.37|1421.27|1438.37|1421.27|1
1650382040000|2022-04-19 15:27:20|1438.41|1421.31|1438.42|1421.32|1438.42|1421.32|1438.41|1421.31|2
1650382050000|2022-04-19 15:27:30|1438.34|1421.24|1438.83|1421.73|1438.83|1421.73|1438.34|1421.24|4
1650382060000|2022-04-19 15:27:40|1438.95|1421.85|1439.99|1422.89|1439.99|1422.89|1438.95|1421.85|8
1650382070000|2022-04-19 15:27:50|1440.18|1423.08|1440.12|1423.02|1440.18|1423.08|1440.12|1423.02|6
1650382080000|2022-04-19 15:28:00|1440.15|1423.05|1440.14|1423.04|1440.2|1423.1|1440.14|1423.04|3
1650382090000|2022-04-19 15:28:10|1440.2|1423.1|1440.17|1423.07|1440.23|1423.13|1440.17|1423.07|4
1650382100000|2022-04-19 15:28:20|1440.01|1422.91|1439.48|1422.38|1440.11|1423.01|1439.37|1422.27|10
1650382110000|2022-04-19 15:28:30|1439.37|1422.27|1440.17|1423.07|1440.21|1423.11|1439.05|1421.95|15
1650382120000|2022-04-19 15:28:40|1440.1|1423|1440.09|1422.99|1440.1|1423|1440.09|1422.99|2
1650382130000|2022-04-19 15:28:50|1440.1|1423|1439.98|1422.88|1440.15|1423.05|1439.92|1422.82|4
1650382140000|2022-04-19 15:29:00|1439.92|1422.82|1441.07|1423.97|1441.08|1423.98|1439.92|1422.82|15
1650382150000|2022-04-19 15:29:10|1440.99|1423.89|1441.05|1423.95|1441.08|1423.98|1440.98|1423.88|6
1650382160000|2022-04-19 15:29:20|1440.73|1423.63|1440.37|1423.27|1440.73|1423.63|1440.32|1423.22|9
1650382170000|2022-04-19 15:29:30|1440.35|1423.25|1440.18|1423.08|1440.37|1423.27|1440.18|1423.08|7
1650382180000|2022-04-19 15:29:40|1440.2|1423.1|1440.07|1422.97|1440.22|1423.12|1440.07|1422.97|3
1650382190000|2022-04-19 15:29:50|1440.08|1422.98|1440.11|1423.01|1440.11|1423.01|1440.08|1422.98|2
1650382200000|2022-04-19 15:30:00|1440.08|1422.98|1440.03|1422.93|1440.08|1422.98|1440.03|1422.93|6
1650382210000|2022-04-19 15:30:10|1440.06|1422.96|1440.08|1422.98|1440.08|1422.98|1440|1422.9|7
1650382220000|2022-04-19 15:30:20|1440.23|1423.13|1440.16|1423.06|1440.23|1423.13|1440.06|1422.96|5
1650382230000|2022-04-19 15:30:30|1440.1|1423|1440.1|1423|1440.1|1423|1440.1|1423|1
1650382240000|2022-04-19 15:30:40|1440.17|1423.07|1440.17|1423.07|1440.17|1423.07|1440.17|1423.07|1
1650382250000|2022-04-19 15:30:50|1440.08|1422.98|1440.08|1422.98|1440.08|1422.98|1440.08|1422.98|1
1650382260000|2022-04-19 15:31:00|1440.13|1423.03|1440.07|1422.97|1440.13|1423.03|1440.04|1422.94|5
1650382270000|2022-04-19 15:31:10|1440.15|1423.05|1440.07|1422.97|1440.15|1423.05|1440.07|1422.97|2
1650382290000|2022-04-19 15:31:30|1440.12|1423.02|1440.12|1423.02|1440.12|1423.02|1440.12|1423.02|1
1650382300000|2022-04-19 15:31:40|1440.13|1423.03|1440.13|1423.03|1440.13|1423.03|1440.13|1423.03|1
1650382310000|2022-04-19 15:31:50|1440.15|1423.05|1440.05|1422.95|1440.15|1423.05|1440.04|1422.94|5
1650382320000|2022-04-19 15:32:00|1440.04|1422.94|1440.01|1422.91|1440.06|1422.96|1440|1422.9|9
1650382330000|2022-04-19 15:32:10|1440|1422.9|1439.45|1422.35|1440|1422.9|1439.25|1422.15|10
1650382340000|2022-04-19 15:32:20|1439.69|1422.59|1439.67|1422.57|1439.69|1422.59|1439.67|1422.57|2
1650382350000|2022-04-19 15:32:30|1439.62|1422.52|1439.62|1422.52|1439.62|1422.52|1439.62|1422.52|1
1650382380000|2022-04-19 15:33:00|1439.51|1422.41|1438.48|1421.38|1439.51|1422.41|1438.44|1421.34|14
1650382390000|2022-04-19 15:33:10|1438.42|1421.32|1438.13|1421.03|1438.42|1421.32|1438.13|1421.03|12
1650382400000|2022-04-19 15:33:20|1438.15|1421.05|1438.15|1421.05|1438.39|1421.29|1438.15|1421.05|3
1650382410000|2022-04-19 15:33:30|1438.14|1421.04|1438.14|1421.04|1438.14|1421.04|1438.08|1420.98|4
1650382420000|2022-04-19 15:33:40|1438.12|1421.02|1437.72|1420.62|1438.16|1421.06|1437.72|1420.62|24
1650382430000|2022-04-19 15:33:50|1437.51|1420.41|1436.56|1419.46|1437.7|1420.6|1436.56|1419.46|22
1650382440000|2022-04-19 15:34:00|1436.55|1419.45|1436.7|1419.6|1437.17|1420.07|1436.37|1419.27|13
1650382450000|2022-04-19 15:34:10|1436.52|1419.42|1436.52|1419.42|1436.52|1419.42|1436.52|1419.42|1
1650382460000|2022-04-19 15:34:20|1436.47|1419.37|1436.11|1419.01|1436.47|1419.37|1436.11|1419.01|18
1650382470000|2022-04-19 15:34:30|1436.19|1419.09|1436.18|1419.08|1436.28|1419.18|1436.09|1418.99|6
1650382480000|2022-04-19 15:34:40|1436.28|1419.18|1436.85|1419.75|1436.86|1419.76|1436.21|1419.11|13
1650382490000|2022-04-19 15:34:50|1436.77|1419.67|1436.5|1419.4|1436.92|1419.82|1436.47|1419.37|13
1650382500000|2022-04-19 15:35:00|1436.51|1419.41|1436.37|1419.27|1436.51|1419.41|1436.37|1419.27|3
1650382510000|2022-04-19 15:35:10|1436.32|1419.22|1436.33|1419.23|1436.33|1419.23|1436.25|1419.15|13
1650382520000|2022-04-19 15:35:20|1436.34|1419.24|1436.24|1419.14|1436.34|1419.24|1436.24|1419.14|9
1650382530000|2022-04-19 15:35:30|1436.26|1419.16|1436.24|1419.14|1436.26|1419.16|1436.24|1419.14|5
1650382540000|2022-04-19 15:35:40|1436.13|1419.03|1436.13|1419.03|1436.13|1419.03|1436.13|1419.03|1
1650382550000|2022-04-19 15:35:50|1436.26|1419.16|1436.96|1419.86|1436.98|1419.88|1436.13|1419.03|13
1650382560000|2022-04-19 15:36:00|1437.03|1419.93|1437.05|1419.95|1437.05|1419.95|1437.03|1419.93|3
1650382570000|2022-04-19 15:36:10|1437.04|1419.94|1436.86|1419.76|1437.04|1419.94|1436.86|1419.76|6
1650382580000|2022-04-19 15:36:20|1436.71|1419.61|1436.44|1419.34|1436.71|1419.61|1436.44|1419.34|2
1650382590000|2022-04-19 15:36:30|1436.41|1419.31|1436.27|1419.17|1436.52|1419.42|1436.27|1419.17|10
1650382600000|2022-04-19 15:36:40|1436.26|1419.16|1436.12|1419.02|1436.27|1419.17|1436.12|1419.02|11
1650382610000|2022-04-19 15:36:50|1436|1418.9|1435.65|1418.55|1436.18|1419.08|1435.65|1418.55|11
1650382620000|2022-04-19 15:37:00|1435.7|1418.6|1435.63|1418.53|1435.96|1418.86|1435.56|1418.46|9
1650382630000|2022-04-19 15:37:10|1435.64|1418.54|1435.69|1418.59|1435.76|1418.66|1435.38|1418.28|25
1650382640000|2022-04-19 15:37:20|1435.72|1418.62|1435.72|1418.62|1435.74|1418.64|1435.69|1418.59|7
1650382650000|2022-04-19 15:37:30|1435.74|1418.64|1435.74|1418.64|1435.92|1418.82|1435.34|1418.24|16
1650382660000|2022-04-19 15:37:40|1435.61|1418.51|1435.76|1418.66|1435.96|1418.86|1435.6|1418.5|13
1650382670000|2022-04-19 15:37:50|1435.75|1418.65|1436.15|1419.05|1436.15|1419.05|1435.75|1418.65|12
1650382680000|2022-04-19 15:38:00|1436.32|1419.22|1436.23|1419.13|1436.32|1419.22|1436.2|1419.1|3
1650382690000|2022-04-19 15:38:10|1436.2|1419.1|1436.2|1419.1|1436.2|1419.1|1436.2|1419.1|1
1650382700000|2022-04-19 15:38:20|1436.22|1419.12|1437.19|1420.09|1437.2|1420.1|1436.22|1419.12|8
1650382710000|2022-04-19 15:38:30|1437.2|1420.1|1438.02|1420.92|1438.02|1420.92|1437.2|1420.1|11
1650382730000|2022-04-19 15:38:50|1438.07|1420.97|1438.09|1420.99|1438.09|1420.99|1438.07|1420.97|2
1650382740000|2022-04-19 15:39:00|1438.07|1420.97|1438.09|1420.99|1438.09|1420.99|1438.07|1420.97|2
1650382750000|2022-04-19 15:39:10|1437.96|1420.86|1437.96|1420.86|1437.96|1420.86|1437.96|1420.86|1
1650382760000|2022-04-19 15:39:20|1437.97|1420.87|1437.15|1420.05|1437.97|1420.87|1437.15|1420.05|14
1650382770000|2022-04-19 15:39:30|1437.22|1420.12|1437.2|1420.1|1437.22|1420.12|1437.2|1420.1|2
1650382780000|2022-04-19 15:39:40|1437.21|1420.11|1437.9|1420.8|1437.91|1420.81|1437.16|1420.06|6
1650382790000|2022-04-19 15:39:50|1438.05|1420.95|1438.34|1421.24|1438.85|1421.75|1438.05|1420.95|13
1650382800000|2022-04-19 15:40:00|1438.41|1421.31|1437.99|1420.89|1438.41|1421.31|1437.99|1420.89|16
1650382810000|2022-04-19 15:40:10|1438.01|1420.91|1438.07|1420.97|1438.13|1421.03|1437.98|1420.88|11
1650382820000|2022-04-19 15:40:20|1438.13|1421.03|1438|1420.9|1438.13|1421.03|1437.96|1420.86|12
1650382830000|2022-04-19 15:40:30|1437.99|1420.89|1438.21|1421.11|1438.21|1421.11|1437.99|1420.89|5
1650382840000|2022-04-19 15:40:40|1438.27|1421.17|1438.27|1421.17|1438.27|1421.17|1438.27|1421.17|1
1650382850000|2022-04-19 15:40:50|1438.26|1421.16|1438.29|1421.19|1438.3|1421.2|1438.16|1421.06|6
1650382860000|2022-04-19 15:41:00|1438.3|1421.2|1438.94|1421.84|1438.98|1421.88|1438.24|1421.14|8
1650382870000|2022-04-19 15:41:10|1438.99|1421.89|1437.72|1420.62|1438.99|1421.89|1437.66|1420.56|27
1650382880000|2022-04-19 15:41:20|1437.74|1420.64|1438.2|1421.1|1438.2|1421.1|1437.74|1420.64|9
1650382900000|2022-04-19 15:41:40|1438.28|1421.18|1439.02|1421.92|1439.02|1421.92|1438.28|1421.18|9
1650382910000|2022-04-19 15:41:50|1439.01|1421.91|1438.99|1421.89|1439.07|1421.97|1438.99|1421.89|5
1650382920000|2022-04-19 15:42:00|1439.02|1421.92|1438.99|1421.89|1439.02|1421.92|1438.99|1421.89|2
1650382930000|2022-04-19 15:42:10|1438.9|1421.8|1438.24|1421.14|1438.9|1421.8|1438.23|1421.13|11
1650382940000|2022-04-19 15:42:20|1438.29|1421.19|1438.24|1421.14|1438.34|1421.24|1438.23|1421.13|11
1650382950000|2022-04-19 15:42:30|1438.25|1421.15|1438.88|1421.78|1439.06|1421.96|1438.24|1421.14|20
1650382960000|2022-04-19 15:42:40|1439.09|1421.99|1439.29|1422.19|1439.29|1422.19|1439.09|1421.99|2
1650382980000|2022-04-19 15:43:00|1439.37|1422.27|1439.36|1422.26|1439.37|1422.27|1439.36|1422.26|2
1650382990000|2022-04-19 15:43:10|1439.62|1422.52|1439.31|1422.21|1439.74|1422.64|1439.22|1422.12|7
1650383000000|2022-04-19 15:43:20|1439.29|1422.19|1439.15|1422.05|1439.29|1422.19|1439.09|1421.99|11
1650383010000|2022-04-19 15:43:30|1439.12|1422.02|1439.05|1421.95|1439.15|1422.05|1439.05|1421.95|12
1650383030000|2022-04-19 15:43:50|1439|1421.9|1438.38|1421.28|1439|1421.9|1438.38|1421.28|11
1650383040000|2022-04-19 15:44:00|1438.41|1421.31|1438.19|1421.09|1438.45|1421.35|1438.19|1421.09|17
1650383050000|2022-04-19 15:44:10|1438.18|1421.08|1437.84|1420.74|1438.18|1421.08|1437.77|1420.67|12
1650383060000|2022-04-19 15:44:20|1437.85|1420.75|1438.3|1421.2|1438.32|1421.22|1437.84|1420.74|18
1650383070000|2022-04-19 15:44:30|1438.33|1421.23|1438.45|1421.35|1438.51|1421.41|1438.31|1421.21|9
1650383080000|2022-04-19 15:44:40|1438.47|1421.37|1438.44|1421.34|1438.47|1421.37|1438.16|1421.06|8
1650383090000|2022-04-19 15:44:50|1438.4|1421.3|1438.29|1421.19|1438.43|1421.33|1438.27|1421.17|11
1650383100000|2022-04-19 15:45:00|1438.28|1421.18|1438.33|1421.23|1438.37|1421.27|1438.24|1421.14|11
1650383110000|2022-04-19 15:45:10|1438.55|1421.45|1438.23|1421.13|1438.55|1421.45|1438.23|1421.13|16
1650383120000|2022-04-19 15:45:20|1438.25|1421.15|1438.04|1420.94|1438.25|1421.15|1438.04|1420.94|8
1650383130000|2022-04-19 15:45:30|1438.01|1420.91|1438.02|1420.92|1438.02|1420.92|1437.99|1420.89|3
1650383140000|2022-04-19 15:45:40|1438.01|1420.91|1437.52|1420.42|1438.01|1420.91|1437.52|1420.42|7
1650383150000|2022-04-19 15:45:50|1437.37|1420.27|1437.39|1420.29|1437.6|1420.5|1437.37|1420.27|4
1650383160000|2022-04-19 15:46:00|1437.44|1420.34|1438.06|1420.96|1438.06|1420.96|1437.34|1420.24|12
1650383180000|2022-04-19 15:46:20|1438.13|1421.03|1438.16|1421.06|1438.17|1421.07|1438.12|1421.02|5
1650383190000|2022-04-19 15:46:30|1438.13|1421.03|1438.16|1421.06|1438.17|1421.07|1438.13|1421.03|3
1650383200000|2022-04-19 15:46:40|1438.13|1421.03|1438.13|1421.03|1438.17|1421.07|1438.13|1421.03|5
1650383210000|2022-04-19 15:46:50|1438.12|1421.02|1438.12|1421.02|1438.13|1421.03|1438.09|1420.99|4
1650383220000|2022-04-19 15:47:00|1438.09|1420.99|1438.06|1420.96|1438.1|1421|1438.06|1420.96|5
1650383230000|2022-04-19 15:47:10|1438.19|1421.09|1438.2|1421.1|1438.2|1421.1|1438.19|1421.09|2
1650383240000|2022-04-19 15:47:20|1438.3|1421.2|1438.24|1421.14|1438.32|1421.22|1438.21|1421.11|12
1650383250000|2022-04-19 15:47:30|1438.1|1421|1438.03|1420.93|1438.1|1421|1438.03|1420.93|8
1650383260000|2022-04-19 15:47:40|1437.99|1420.89|1437.99|1420.89|1437.99|1420.89|1437.99|1420.89|1
1650383270000|2022-04-19 15:47:50|1438.02|1420.92|1437.63|1420.53|1438.09|1420.99|1437.63|1420.53|13
1650383280000|2022-04-19 15:48:00|1437.58|1420.48|1437.38|1420.28|1437.63|1420.53|1437.26|1420.16|10
1650383290000|2022-04-19 15:48:10|1437.33|1420.23|1437.22|1420.12|1437.33|1420.23|1437.22|1420.12|4
1650383300000|2022-04-19 15:48:20|1437.2|1420.1|1437.36|1420.26|1437.39|1420.29|1437.2|1420.1|3
1650383310000|2022-04-19 15:48:30|1437.26|1420.16|1437.3|1420.2|1437.3|1420.2|1437.22|1420.12|4
1650383320000|2022-04-19 15:48:40|1437.17|1420.07|1437.24|1420.14|1437.24|1420.14|1437.1|1420|8
1650383330000|2022-04-19 15:48:50|1437.26|1420.16|1437.21|1420.11|1437.26|1420.16|1437.21|1420.11|4
1650383340000|2022-04-19 15:49:00|1437.19|1420.09|1437.18|1420.08|1437.19|1420.09|1437.16|1420.06|5
1650383350000|2022-04-19 15:49:10|1437.16|1420.06|1437.32|1420.22|1437.32|1420.22|1437.16|1420.06|15
1650383360000|2022-04-19 15:49:20|1437.34|1420.24|1437.94|1420.84|1437.94|1420.84|1437.33|1420.23|13
1650383370000|2022-04-19 15:49:30|1437.91|1420.81|1438.1|1421|1438.13|1421.03|1437.91|1420.81|8
1650383380000|2022-04-19 15:49:40|1438.12|1421.02|1438.16|1421.06|1438.16|1421.06|1438.12|1421.02|3
1650383390000|2022-04-19 15:49:50|1438.42|1421.32|1438.31|1421.21|1438.42|1421.32|1438.31|1421.21|5
1650383400000|2022-04-19 15:50:00|1438.21|1421.11|1438.5|1421.4|1438.5|1421.4|1438.17|1421.07|9
1650383410000|2022-04-19 15:50:10|1438.61|1421.51|1438.83|1421.73|1438.91|1421.81|1438.61|1421.51|9
1650383420000|2022-04-19 15:50:20|1438.85|1421.75|1438.58|1421.48|1438.85|1421.75|1438.51|1421.41|9
1650383430000|2022-04-19 15:50:30|1438.59|1421.49|1438.62|1421.52|1438.62|1421.52|1438.59|1421.49|2
1650383440000|2022-04-19 15:50:40|1438.47|1421.37|1438.46|1421.36|1438.49|1421.39|1438.46|1421.36|3
1650383450000|2022-04-19 15:50:50|1438.44|1421.34|1438.44|1421.34|1438.44|1421.34|1438.42|1421.32|3
1650383460000|2022-04-19 15:51:00|1438.3|1421.2|1438.3|1421.2|1438.31|1421.21|1438.29|1421.19|7
1650383470000|2022-04-19 15:51:10|1438.29|1421.19|1438.94|1421.84|1438.97|1421.87|1438.23|1421.13|18
1650383480000|2022-04-19 15:51:20|1438.96|1421.86|1439.01|1421.91|1439.49|1422.39|1438.95|1421.85|15
1650383490000|2022-04-19 15:51:30|1439|1421.9|1438.98|1421.88|1439|1421.9|1438.96|1421.86|5
1650383500000|2022-04-19 15:51:40|1439.01|1421.91|1439.01|1421.91|1439.01|1421.91|1439.01|1421.91|1
1650383510000|2022-04-19 15:51:50|1439|1421.9|1439|1421.9|1439|1421.9|1439|1421.9|1
1650383520000|2022-04-19 15:52:00|1439.05|1421.95|1438.42|1421.32|1439.05|1421.95|1438.42|1421.32|8
1650383530000|2022-04-19 15:52:10|1438.47|1421.37|1438.26|1421.16|1438.49|1421.39|1438.26|1421.16|9
1650383540000|2022-04-19 15:52:20|1438.46|1421.36|1438.44|1421.34|1438.5|1421.4|1438.44|1421.34|6
1650383550000|2022-04-19 15:52:30|1438.42|1421.32|1438.51|1421.41|1438.52|1421.42|1438.42|1421.32|4
1650383560000|2022-04-19 15:52:40|1438.29|1421.19|1438.07|1420.97|1438.29|1421.19|1438.04|1420.94|6
1650383570000|2022-04-19 15:52:50|1438.06|1420.96|1438.06|1420.96|1438.06|1420.96|1438.06|1420.96|1
1650383580000|2022-04-19 15:53:00|1438.07|1420.97|1438.07|1420.97|1438.07|1420.97|1438.07|1420.97|1
1650383590000|2022-04-19 15:53:10|1438.09|1420.99|1438.27|1421.17|1438.27|1421.17|1438.09|1420.99|10
1650383600000|2022-04-19 15:53:20|1438.26|1421.16|1438.4|1421.3|1438.4|1421.3|1438.25|1421.15|6
1650383610000|2022-04-19 15:53:30|1438.39|1421.29|1438.42|1421.32|1438.43|1421.33|1438.38|1421.28|4
1650383620000|2022-04-19 15:53:40|1438.46|1421.36|1438.45|1421.35|1438.48|1421.38|1438.45|1421.35|6
1650383630000|2022-04-19 15:53:50|1438.54|1421.44|1438.44|1421.34|1438.54|1421.44|1438.44|1421.34|5
1650383640000|2022-04-19 15:54:00|1438.45|1421.35|1438.44|1421.34|1438.47|1421.37|1438.44|1421.34|4
1650383650000|2022-04-19 15:54:10|1438.42|1421.32|1439.02|1421.92|1439.03|1421.93|1438.42|1421.32|14
1650383660000|2022-04-19 15:54:20|1439.19|1422.09|1439.18|1422.08|1439.19|1422.09|1439.18|1422.08|4
1650383670000|2022-04-19 15:54:30|1438.95|1421.85|1439.04|1421.94|1439.21|1422.11|1438.87|1421.77|8
1650383680000|2022-04-19 15:54:40|1439.01|1421.91|1438.63|1421.53|1439.09|1421.99|1438.6|1421.5|12
1650383690000|2022-04-19 15:54:50|1438.62|1421.52|1438.46|1421.36|1438.62|1421.52|1438.46|1421.36|9
1650383700000|2022-04-19 15:55:00|1438.55|1421.45|1438.35|1421.25|1438.55|1421.45|1438.33|1421.23|6
1650383710000|2022-04-19 15:55:10|1438.29|1421.19|1438.12|1421.02|1438.29|1421.19|1438.12|1421.02|5
1650383720000|2022-04-19 15:55:20|1438.11|1421.01|1438.02|1420.92|1438.11|1421.01|1437.94|1420.84|9
1650383730000|2022-04-19 15:55:30|1438.01|1420.91|1437.77|1420.67|1438.08|1420.98|1437.76|1420.66|13
1650383740000|2022-04-19 15:55:40|1437.67|1420.57|1437.67|1420.57|1437.72|1420.62|1437.66|1420.56|6
1650383750000|2022-04-19 15:55:50|1437.68|1420.58|1437.72|1420.62|1437.8|1420.7|1437.6|1420.5|11
1650383760000|2022-04-19 15:56:00|1437.77|1420.67|1438.14|1421.04|1438.14|1421.04|1437.48|1420.38|10
1650383770000|2022-04-19 15:56:10|1438.15|1421.05|1438.2|1421.1|1438.2|1421.1|1438.14|1421.04|6
1650383780000|2022-04-19 15:56:20|1438.22|1421.12|1438.09|1420.99|1438.22|1421.12|1438.09|1420.99|2
1650383790000|2022-04-19 15:56:30|1438.14|1421.04|1438.3|1421.2|1438.3|1421.2|1438.13|1421.03|10
1650383800000|2022-04-19 15:56:40|1438.34|1421.24|1438.33|1421.23|1438.34|1421.24|1438.28|1421.18|6
1650383810000|2022-04-19 15:56:50|1438.24|1421.14|1438.05|1420.95|1438.24|1421.14|1438.05|1420.95|5
1650383820000|2022-04-19 15:57:00|1438.11|1421.01|1437.74|1420.64|1438.11|1421.01|1437.57|1420.47|15
1650383830000|2022-04-19 15:57:10|1437.71|1420.61|1437.51|1420.41|1437.72|1420.62|1437.45|1420.35|15
1650383840000|2022-04-19 15:57:20|1437.46|1420.36|1437.28|1420.18|1437.54|1420.44|1437.21|1420.11|13
1650383850000|2022-04-19 15:57:30|1437.21|1420.11|1437.27|1420.17|1437.27|1420.17|1437.21|1420.11|7
1650383860000|2022-04-19 15:57:40|1437.26|1420.16|1437.21|1420.11|1437.26|1420.16|1437.21|1420.11|6
1650383870000|2022-04-19 15:57:50|1437.26|1420.16|1437.23|1420.13|1437.26|1420.16|1437.18|1420.08|7
1650383880000|2022-04-19 15:58:00|1437.3|1420.2|1437.25|1420.15|1437.36|1420.26|1437.25|1420.15|3
1650383890000|2022-04-19 15:58:10|1437.24|1420.14|1437.49|1420.39|1437.49|1420.39|1437.24|1420.14|6
1650383900000|2022-04-19 15:58:20|1437.46|1420.36|1437.56|1420.46|1437.59|1420.49|1437.46|1420.36|6
1650383910000|2022-04-19 15:58:30|1437.54|1420.44|1437.53|1420.43|1437.54|1420.44|1437.53|1420.43|2
1650383920000|2022-04-19 15:58:40|1437.54|1420.44|1437.49|1420.39|1437.58|1420.48|1437.38|1420.28|11
1650383930000|2022-04-19 15:58:50|1437.51|1420.41|1437.49|1420.39|1437.54|1420.44|1437.48|1420.38|9
1650383940000|2022-04-19 15:59:00|1437.48|1420.38|1437.11|1420.01|1437.48|1420.38|1437.05|1419.95|10
1650383950000|2022-04-19 15:59:10|1437.05|1419.95|1437.37|1420.27|1437.37|1420.27|1437.05|1419.95|15
1650383960000|2022-04-19 15:59:20|1437.5|1420.4|1437.05|1419.95|1437.5|1420.4|1437.05|1419.95|4
1650383970000|2022-04-19 15:59:30|1437.57|1420.47|1437.38|1420.28|1437.62|1420.52|1437.36|1420.26|15
1650383980000|2022-04-19 15:59:40|1437.41|1420.31|1437.92|1420.82|1437.95|1420.85|1437.19|1420.09|14
1650383990000|2022-04-19 15:59:50|1437.97|1420.87|1438.02|1420.92|1438.09|1420.99|1437.97|1420.87|9
1650384000000|2022-04-19 16:00:00|1438.01|1420.91|1437.93|1420.83|1438.01|1420.91|1437.89|1420.79|4
1650384010000|2022-04-19 16:00:10|1437.95|1420.85|1438.17|1421.07|1438.43|1421.33|1437.95|1420.85|15
1650384020000|2022-04-19 16:00:20|1438.1|1421|1438.87|1421.77|1438.87|1421.77|1438.1|1421|11
1650384030000|2022-04-19 16:00:30|1438.88|1421.78|1438.85|1421.75|1438.88|1421.78|1438.84|1421.74|3
1650384040000|2022-04-19 16:00:40|1438.84|1421.74|1438.97|1421.87|1438.97|1421.87|1438.74|1421.64|17
1650384050000|2022-04-19 16:00:50|1439|1421.9|1438.71|1421.61|1439.08|1421.98|1438.65|1421.55|15
1650384060000|2022-04-19 16:01:00|1438.59|1421.49|1438.36|1421.26|1438.64|1421.54|1438.35|1421.25|12
1650384070000|2022-04-19 16:01:10|1438.35|1421.25|1438.15|1421.05|1438.35|1421.25|1437.87|1420.77|13
1650384080000|2022-04-19 16:01:20|1438.13|1421.03|1437.63|1420.53|1438.13|1421.03|1437.52|1420.42|23
1650384090000|2022-04-19 16:01:30|1437.61|1420.51|1437.45|1420.35|1437.65|1420.55|1437.37|1420.27|15
1650384100000|2022-04-19 16:01:40|1437.39|1420.29|1437.94|1420.84|1437.97|1420.87|1437.37|1420.27|20
1650384110000|2022-04-19 16:01:50|1437.98|1420.88|1438.13|1421.03|1438.13|1421.03|1437.96|1420.86|10
1650384120000|2022-04-19 16:02:00|1438.1|1421|1438.21|1421.11|1438.39|1421.29|1438.05|1420.95|15
1650384130000|2022-04-19 16:02:10|1438.12|1421.02|1438.25|1421.15|1438.25|1421.15|1438.12|1421.02|8
1650384140000|2022-04-19 16:02:20|1438.23|1421.13|1438.3|1421.2|1438.36|1421.26|1438.23|1421.13|5
1650384150000|2022-04-19 16:02:30|1438.25|1421.15|1438.24|1421.14|1438.25|1421.15|1438.24|1421.14|2
1650384160000|2022-04-19 16:02:40|1438.23|1421.13|1438.3|1421.2|1438.3|1421.2|1438.23|1421.13|3
1650384170000|2022-04-19 16:02:50|1438.29|1421.19|1438.28|1421.18|1438.34|1421.24|1438.28|1421.18|4
1650384180000|2022-04-19 16:03:00|1438.31|1421.21|1438.38|1421.28|1438.39|1421.29|1438.29|1421.19|10
1650384190000|2022-04-19 16:03:10|1438.39|1421.29|1438.84|1421.74|1438.84|1421.74|1438.34|1421.24|17
1650384200000|2022-04-19 16:03:20|1438.82|1421.72|1438.9|1421.8|1438.9|1421.8|1438.82|1421.72|11
1650384210000|2022-04-19 16:03:30|1438.89|1421.79|1438.97|1421.87|1438.97|1421.87|1438.89|1421.79|10
1650384220000|2022-04-19 16:03:40|1438.93|1421.83|1439.84|1422.74|1439.84|1422.74|1438.93|1421.83|11
1650384240000|2022-04-19 16:04:00|1439.86|1422.76|1440.88|1423.78|1440.88|1423.78|1439.64|1422.54|17
1650384250000|2022-04-19 16:04:10|1440.64|1423.54|1440.62|1423.52|1440.92|1423.82|1440.62|1423.52|12
1650384260000|2022-04-19 16:04:20|1440.82|1423.72|1440.15|1423.05|1440.82|1423.72|1440.1|1423|12
1650384270000|2022-04-19 16:04:30|1440.17|1423.07|1439.94|1422.84|1440.19|1423.09|1439.92|1422.82|10
1650384280000|2022-04-19 16:04:40|1439.92|1422.82|1440.12|1423.02|1440.19|1423.09|1439.92|1422.82|11
1650384290000|2022-04-19 16:04:50|1440.17|1423.07|1440.12|1423.02|1440.32|1423.22|1440.08|1422.98|16
1650384300000|2022-04-19 16:05:00|1440.06|1422.96|1440.8|1423.7|1440.8|1423.7|1439.99|1422.89|21
1650384310000|2022-04-19 16:05:10|1440.78|1423.68|1440.85|1423.75|1440.9|1423.8|1440.73|1423.63|11
1650384320000|2022-04-19 16:05:20|1440.75|1423.65|1441.07|1423.97|1441.15|1424.05|1440.75|1423.65|18
1650384330000|2022-04-19 16:05:30|1440.98|1423.88|1441.05|1423.95|1441.06|1423.96|1440.96|1423.86|8
1650384340000|2022-04-19 16:05:40|1441.06|1423.96|1441.08|1423.98|1441.08|1423.98|1441.06|1423.96|2
1650384350000|2022-04-19 16:05:50|1441.06|1423.96|1440.98|1423.88|1441.06|1423.96|1440.98|1423.88|4
1650384360000|2022-04-19 16:06:00|1441|1423.9|1441.13|1424.03|1441.13|1424.03|1440.98|1423.88|7
1650384380000|2022-04-19 16:06:20|1441.17|1424.07|1441.2|1424.1|1441.2|1424.1|1441.17|1424.07|2
1650384390000|2022-04-19 16:06:30|1441.14|1424.04|1440.66|1423.56|1441.78|1424.68|1440.15|1423.05|21
1650384400000|2022-04-19 16:06:40|1440.65|1423.55|1439.74|1422.64|1440.68|1423.58|1439.37|1422.27|24
1650384410000|2022-04-19 16:06:50|1440.08|1422.98|1440.08|1422.98|1440.09|1422.99|1440.06|1422.96|7
1650384420000|2022-04-19 16:07:00|1439.54|1422.44|1439.56|1422.46|1440.07|1422.97|1439.54|1422.44|3
1650384430000|2022-04-19 16:07:10|1439.74|1422.64|1439.82|1422.72|1439.82|1422.72|1439.73|1422.63|4
1650384440000|2022-04-19 16:07:20|1439.83|1422.73|1439.78|1422.68|1439.89|1422.79|1439.58|1422.48|7
1650384460000|2022-04-19 16:07:40|1439.79|1422.69|1440.06|1422.96|1440.06|1422.96|1439.78|1422.68|11
1650384470000|2022-04-19 16:07:50|1440.07|1422.97|1440.06|1422.96|1440.07|1422.97|1440.06|1422.96|2
1650384480000|2022-04-19 16:08:00|1440.22|1423.12|1441.06|1423.96|1441.06|1423.96|1440.21|1423.11|10
1650384490000|2022-04-19 16:08:10|1441|1423.9|1440.89|1423.79|1441.08|1423.98|1440.78|1423.68|8
1650384500000|2022-04-19 16:08:20|1440.81|1423.71|1440.98|1423.88|1441.03|1423.93|1440.76|1423.66|6
1650384510000|2022-04-19 16:08:30|1441.14|1424.04|1441.6|1424.5|1441.6|1424.5|1441.04|1423.94|12
1650384520000|2022-04-19 16:08:40|1441.53|1424.43|1441.87|1424.77|1441.98|1424.88|1441.53|1424.43|11
1650384530000|2022-04-19 16:08:50|1441.35|1424.25|1441.3|1424.2|1441.35|1424.25|1441.3|1424.2|12
1650384540000|2022-04-19 16:09:00|1441.15|1424.05|1441.12|1424.02|1441.15|1424.05|1441.12|1424.02|2
1650384550000|2022-04-19 16:09:10|1441.14|1424.04|1441.46|1424.36|1441.46|1424.36|1441.14|1424.04|8
1650384560000|2022-04-19 16:09:20|1441.39|1424.29|1441.98|1424.88|1441.98|1424.88|1441.39|1424.29|7
1650384570000|2022-04-19 16:09:30|1441.96|1424.86|1442.04|1424.94|1442.04|1424.94|1441.96|1424.86|10
1650384580000|2022-04-19 16:09:40|1441.99|1424.89|1441.7|1424.6|1442.04|1424.94|1441.7|1424.6|6
1650384590000|2022-04-19 16:09:50|1441.76|1424.66|1441.36|1424.26|1441.86|1424.76|1441.24|1424.14|16
1650384600000|2022-04-19 16:10:00|1441.29|1424.19|1441.27|1424.17|1441.29|1424.19|1441.24|1424.14|11
1650384610000|2022-04-19 16:10:10|1441.36|1424.26|1441.36|1424.26|1441.36|1424.26|1441.36|1424.26|1
1650384620000|2022-04-19 16:10:20|1441.38|1424.28|1441.25|1424.15|1441.38|1424.28|1441.25|1424.15|4
1650384630000|2022-04-19 16:10:30|1441.26|1424.16|1441.2|1424.1|1441.26|1424.16|1441.2|1424.1|2
1650384650000|2022-04-19 16:10:50|1441.18|1424.08|1441.18|1424.08|1441.18|1424.08|1441.18|1424.08|1
1650384660000|2022-04-19 16:11:00|1441.2|1424.1|1441.75|1424.65|1441.92|1424.82|1441.12|1424.02|10
1650384670000|2022-04-19 16:11:10|1441.77|1424.67|1441.75|1424.65|1441.8|1424.7|1441.75|1424.65|4
1650384680000|2022-04-19 16:11:20|1441.83|1424.73|1441.87|1424.77|1441.87|1424.77|1441.83|1424.73|2
1650384690000|2022-04-19 16:11:30|1441.83|1424.73|1441.87|1424.77|1441.87|1424.77|1441.83|1424.73|4
1650384700000|2022-04-19 16:11:40|1441.83|1424.73|1441.83|1424.73|1441.87|1424.77|1441.83|1424.73|9
1650384710000|2022-04-19 16:11:50|1441.86|1424.76|1442.47|1425.37|1442.47|1425.37|1441.84|1424.74|12
1650384720000|2022-04-19 16:12:00|1442.33|1425.23|1442.89|1425.79|1442.89|1425.79|1442.33|1425.23|8
1650384730000|2022-04-19 16:12:10|1442.9|1425.8|1442.9|1425.8|1442.9|1425.8|1442.9|1425.8|1
1650384740000|2022-04-19 16:12:20|1442.87|1425.77|1442.86|1425.76|1442.87|1425.77|1442.86|1425.76|4
1650384750000|2022-04-19 16:12:30|1442.92|1425.82|1442.92|1425.82|1442.92|1425.82|1442.92|1425.82|1
1650384760000|2022-04-19 16:12:40|1443|1425.9|1442.96|1425.86|1443.02|1425.92|1442.92|1425.82|7
1650384770000|2022-04-19 16:12:50|1442.95|1425.85|1442.96|1425.86|1442.96|1425.86|1442.95|1425.85|2
1650384780000|2022-04-19 16:13:00|1442.94|1425.84|1442.36|1425.26|1442.94|1425.84|1442.36|1425.26|8
1650384790000|2022-04-19 16:13:10|1442.35|1425.25|1442.32|1425.22|1442.35|1425.25|1442.32|1425.22|2
1650384800000|2022-04-19 16:13:20|1442.22|1425.12|1442.12|1425.02|1442.22|1425.12|1442.12|1425.02|2
1650384810000|2022-04-19 16:13:30|1442.19|1425.09|1442.19|1425.09|1442.19|1425.09|1442.18|1425.08|3
1650384820000|2022-04-19 16:13:40|1442.11|1425.01|1442.16|1425.06|1442.16|1425.06|1442.11|1425.01|4
1650384830000|2022-04-19 16:13:50|1442.18|1425.08|1442.23|1425.13|1442.24|1425.14|1442.18|1425.08|13
1650384840000|2022-04-19 16:14:00|1442.22|1425.12|1442.34|1425.24|1442.35|1425.25|1442.22|1425.12|11
1650384850000|2022-04-19 16:14:10|1442.35|1425.25|1442.28|1425.18|1442.35|1425.25|1442.18|1425.08|9
1650384860000|2022-04-19 16:14:20|1442.31|1425.21|1442.2|1425.1|1442.31|1425.21|1442.19|1425.09|6
1650384870000|2022-04-19 16:14:30|1442.19|1425.09|1442.17|1425.07|1442.24|1425.14|1442.17|1425.07|6
1650384880000|2022-04-19 16:14:40|1442.2|1425.1|1442.2|1425.1|1442.2|1425.1|1442.2|1425.1|1
1650384890000|2022-04-19 16:14:50|1442.23|1425.13|1442.2|1425.1|1442.23|1425.13|1442.2|1425.1|2
1650384900000|2022-04-19 16:15:00|1442.23|1425.13|1442.65|1425.55|1442.68|1425.58|1442.12|1425.02|10
1650384910000|2022-04-19 16:15:10|1442.98|1425.88|1442.3|1425.2|1442.98|1425.88|1442.3|1425.2|12
1650384920000|2022-04-19 16:15:20|1442.27|1425.17|1441.84|1424.74|1442.28|1425.18|1441.84|1424.74|13
1650384930000|2022-04-19 16:15:30|1441.94|1424.84|1441.94|1424.84|1441.95|1424.85|1441.94|1424.84|3
1650384940000|2022-04-19 16:15:40|1442.02|1424.92|1441.99|1424.89|1442.02|1424.92|1441.99|1424.89|2
1650384960000|2022-04-19 16:16:00|1442.03|1424.93|1442.03|1424.93|1442.03|1424.93|1442.03|1424.93|1
1650384970000|2022-04-19 16:16:10|1441.95|1424.85|1441.95|1424.85|1441.95|1424.85|1441.95|1424.85|1
1650384990000|2022-04-19 16:16:30|1441.99|1424.89|1441.98|1424.88|1441.99|1424.89|1441.98|1424.88|2
1650385000000|2022-04-19 16:16:40|1442.08|1424.98|1442.08|1424.98|1442.08|1424.98|1442.08|1424.98|1
1650385010000|2022-04-19 16:16:50|1442.09|1424.99|1442.09|1424.99|1442.09|1424.99|1442.09|1424.99|1
1650385020000|2022-04-19 16:17:00|1442.12|1425.02|1442|1424.9|1442.13|1425.03|1442|1424.9|4
1650385030000|2022-04-19 16:17:10|1442.1|1425|1441.99|1424.89|1442.1|1425|1441.99|1424.89|2
1650385040000|2022-04-19 16:17:20|1442.03|1424.93|1441.99|1424.89|1442.03|1424.93|1441.99|1424.89|2
1650385050000|2022-04-19 16:17:30|1441.98|1424.88|1441.47|1424.37|1442.04|1424.94|1441.47|1424.37|17
1650385060000|2022-04-19 16:17:40|1441.46|1424.36|1441.32|1424.22|1441.47|1424.37|1441.3|1424.2|13
1650385070000|2022-04-19 16:17:50|1441.33|1424.23|1441.33|1424.23|1441.36|1424.26|1441.33|1424.23|6
1650385080000|2022-04-19 16:18:00|1441.32|1424.22|1441.25|1424.15|1441.32|1424.22|1441.21|1424.11|8
1650385100000|2022-04-19 16:18:20|1441.29|1424.19|1441.88|1424.78|1441.88|1424.78|1441.29|1424.19|5
1650385110000|2022-04-19 16:18:30|1442.12|1425.02|1442.11|1425.01|1442.12|1425.02|1442.11|1425.01|2
1650385120000|2022-04-19 16:18:40|1442.4|1425.3|1442.16|1425.06|1442.4|1425.3|1442.16|1425.06|2
1650385130000|2022-04-19 16:18:50|1442.34|1425.24|1442.56|1425.46|1442.56|1425.46|1442.25|1425.15|5
1650385140000|2022-04-19 16:19:00|1442.53|1425.43|1442.52|1425.42|1442.53|1425.43|1442.39|1425.29|5
1650385150000|2022-04-19 16:19:10|1442.38|1425.28|1442.83|1425.73|1443.25|1426.15|1442.38|1425.28|9
1650385160000|2022-04-19 16:19:20|1443.04|1425.94|1443.05|1425.95|1443.05|1425.95|1443.01|1425.91|3
1650385170000|2022-04-19 16:19:30|1443.16|1426.06|1443.2|1426.1|1443.2|1426.1|1443.05|1425.95|6
1650385180000|2022-04-19 16:19:40|1443.19|1426.09|1443.03|1425.93|1443.23|1426.13|1443.03|1425.93|4
1650385190000|2022-04-19 16:19:50|1443.15|1426.05|1443.15|1426.05|1443.15|1426.05|1443.15|1426.05|1
1650385200000|2022-04-19 16:20:00|1443.13|1426.03|1443.57|1426.47|1443.57|1426.47|1443.13|1426.03|2
1650385210000|2022-04-19 16:20:10|1443.56|1426.46|1443.12|1426.02|1443.56|1426.46|1443.11|1426.01|9
1650385220000|2022-04-19 16:20:20|1443.17|1426.07|1443.23|1426.13|1443.23|1426.13|1443.12|1426.02|14
1650385230000|2022-04-19 16:20:30|1443.18|1426.08|1443.13|1426.03|1443.18|1426.08|1443.13|1426.03|2
1650385250000|2022-04-19 16:20:50|1443.18|1426.08|1443.12|1426.02|1443.24|1426.14|1443.12|1426.02|6
1650385260000|2022-04-19 16:21:00|1443.18|1426.08|1443.11|1426.01|1443.19|1426.09|1443.11|1426.01|6
1650385270000|2022-04-19 16:21:10|1443.14|1426.04|1443.91|1426.81|1444.01|1426.91|1443.11|1426.01|13
1650385280000|2022-04-19 16:21:20|1443.93|1426.83|1443.95|1426.85|1443.95|1426.85|1443.93|1426.83|2
1650385290000|2022-04-19 16:21:30|1443.96|1426.86|1443.96|1426.86|1443.96|1426.86|1443.96|1426.86|1
1650385300000|2022-04-19 16:21:40|1444.08|1426.98|1444.08|1426.98|1444.08|1426.98|1444.08|1426.98|1
1650385310000|2022-04-19 16:21:50|1444.03|1426.93|1444.88|1427.78|1444.88|1427.78|1444.02|1426.92|9
1650385320000|2022-04-19 16:22:00|1444.9|1427.8|1445.05|1427.95|1445.08|1427.98|1444.86|1427.76|10
1650385330000|2022-04-19 16:22:10|1445.04|1427.94|1445.07|1427.97|1445.14|1428.04|1444.95|1427.85|12
1650385340000|2022-04-19 16:22:20|1445.05|1427.95|1445.05|1427.95|1445.05|1427.95|1444.94|1427.84|6
1650385350000|2022-04-19 16:22:30|1445.02|1427.92|1445.05|1427.95|1445.05|1427.95|1445.02|1427.92|2
1650385360000|2022-04-19 16:22:40|1444.96|1427.86|1444.96|1427.86|1444.96|1427.86|1444.96|1427.86|1
1650385370000|2022-04-19 16:22:50|1444.94|1427.84|1444.94|1427.84|1444.94|1427.84|1444.94|1427.84|1
1650385380000|2022-04-19 16:23:00|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1
1650385390000|2022-04-19 16:23:10|1445.05|1427.95|1445.06|1427.96|1445.06|1427.96|1445.05|1427.95|2
1650385400000|2022-04-19 16:23:20|1445.04|1427.94|1445.04|1427.94|1445.04|1427.94|1445.04|1427.94|1
1650385410000|2022-04-19 16:23:30|1445.01|1427.91|1444.94|1427.84|1445.17|1428.07|1444.92|1427.82|5
1650385420000|2022-04-19 16:23:40|1444.89|1427.79|1444.67|1427.57|1444.94|1427.84|1444.67|1427.57|4
1650385430000|2022-04-19 16:23:50|1444.64|1427.54|1444.58|1427.48|1444.64|1427.54|1444.56|1427.46|6
1650385440000|2022-04-19 16:24:00|1444.57|1427.47|1444.12|1427.02|1444.7|1427.6|1444.12|1427.02|14
1650385450000|2022-04-19 16:24:10|1444.1|1427|1444.03|1426.93|1444.1|1427|1444.03|1426.93|2
1650385460000|2022-04-19 16:24:20|1444.04|1426.94|1444.01|1426.91|1444.04|1426.94|1444.01|1426.91|3
1650385470000|2022-04-19 16:24:30|1444.02|1426.92|1444.01|1426.91|1444.02|1426.92|1444.01|1426.91|2
1650385480000|2022-04-19 16:24:40|1444|1426.9|1443.66|1426.56|1444|1426.9|1443.66|1426.56|8
1650385490000|2022-04-19 16:24:50|1443.64|1426.54|1443.47|1426.37|1443.64|1426.54|1443.47|1426.37|5
1650385500000|2022-04-19 16:25:00|1443.32|1426.22|1442.19|1425.09|1443.32|1426.22|1442.1|1425|13
1650385510000|2022-04-19 16:25:10|1442.54|1425.44|1442.84|1425.74|1443.05|1425.95|1442.05|1424.95|21
1650385520000|2022-04-19 16:25:20|1442.82|1425.72|1442.81|1425.71|1442.88|1425.78|1442.81|1425.71|8
1650385530000|2022-04-19 16:25:30|1442.85|1425.75|1442.84|1425.74|1442.85|1425.75|1442.84|1425.74|2
1650385540000|2022-04-19 16:25:40|1442.9|1425.8|1442.92|1425.82|1442.96|1425.86|1442.41|1425.31|22
1650385550000|2022-04-19 16:25:50|1442.95|1425.85|1442.97|1425.87|1442.99|1425.89|1442.95|1425.85|4
1650385560000|2022-04-19 16:26:00|1443.04|1425.94|1443.04|1425.94|1443.04|1425.94|1443.04|1425.94|1
1650385570000|2022-04-19 16:26:10|1443.01|1425.91|1443.01|1425.91|1443.01|1425.91|1443.01|1425.91|1
1650385580000|2022-04-19 16:26:20|1442.98|1425.88|1442.96|1425.86|1443|1425.9|1442.96|1425.86|5
1650385590000|2022-04-19 16:26:30|1442.97|1425.87|1442.95|1425.85|1443.05|1425.95|1442.95|1425.85|11
1650385600000|2022-04-19 16:26:40|1443.03|1425.93|1443.03|1425.93|1443.03|1425.93|1443.03|1425.93|1
1650385610000|2022-04-19 16:26:50|1442.95|1425.85|1442.94|1425.84|1443.06|1425.96|1442.94|1425.84|7
1650385620000|2022-04-19 16:27:00|1442.93|1425.83|1442.92|1425.82|1442.98|1425.88|1442.92|1425.82|7
1650385630000|2022-04-19 16:27:10|1442.89|1425.79|1442.3|1425.2|1442.94|1425.84|1442.23|1425.13|15
1650385640000|2022-04-19 16:27:20|1442.24|1425.14|1442.24|1425.14|1442.3|1425.2|1442.24|1425.14|6
1650385650000|2022-04-19 16:27:30|1442.23|1425.13|1442.22|1425.12|1442.3|1425.2|1442.18|1425.08|9
1650385660000|2022-04-19 16:27:40|1442.18|1425.08|1442.18|1425.08|1442.18|1425.08|1442.18|1425.08|1
1650385670000|2022-04-19 16:27:50|1442.23|1425.13|1442.18|1425.08|1442.26|1425.16|1442.16|1425.06|5
1650385680000|2022-04-19 16:28:00|1442.3|1425.2|1442.16|1425.06|1442.3|1425.2|1442.16|1425.06|3
1650385690000|2022-04-19 16:28:10|1442.27|1425.17|1442.12|1425.02|1442.32|1425.22|1441.96|1424.86|21
1650385700000|2022-04-19 16:28:20|1442.05|1424.95|1441.94|1424.84|1442.09|1424.99|1441.93|1424.83|15
1650385710000|2022-04-19 16:28:30|1441.98|1424.88|1441.94|1424.84|1441.98|1424.88|1441.93|1424.83|14
1650385720000|2022-04-19 16:28:40|1441.95|1424.85|1442.05|1424.95|1442.05|1424.95|1441.92|1424.82|14
1650385730000|2022-04-19 16:28:50|1442.25|1425.15|1442.25|1425.15|1442.25|1425.15|1442.25|1425.15|1
1650385740000|2022-04-19 16:29:00|1442.2|1425.1|1442.15|1425.05|1442.2|1425.1|1442.15|1425.05|8
1650385750000|2022-04-19 16:29:10|1442.17|1425.07|1442.19|1425.09|1442.19|1425.09|1442.11|1425.01|8
1650385760000|2022-04-19 16:29:20|1442.17|1425.07|1442.02|1424.92|1442.22|1425.12|1442.02|1424.92|15
1650385770000|2022-04-19 16:29:30|1442.09|1424.99|1442.15|1425.05|1442.17|1425.07|1442.09|1424.99|8
1650385780000|2022-04-19 16:29:40|1442.14|1425.04|1442.08|1424.98|1442.21|1425.11|1442.08|1424.98|11
1650385790000|2022-04-19 16:29:50|1442.09|1424.99|1441.26|1424.16|1442.09|1424.99|1441.24|1424.14|17
1650385800000|2022-04-19 16:30:00|1441.25|1424.15|1442.07|1424.97|1442.07|1424.97|1441.25|1424.15|16
1650385810000|2022-04-19 16:30:10|1442.05|1424.95|1442.07|1424.97|1442.36|1425.26|1442.05|1424.95|15
1650385820000|2022-04-19 16:30:20|1442|1424.9|1441.23|1424.13|1442|1424.9|1441.23|1424.13|13
1650385830000|2022-04-19 16:30:30|1441.21|1424.11|1441.24|1424.14|1441.24|1424.14|1441.21|1424.11|10
1650385840000|2022-04-19 16:30:40|1441.23|1424.13|1441.18|1424.08|1441.26|1424.16|1441.15|1424.05|8
1650385850000|2022-04-19 16:30:50|1441.38|1424.28|1441.22|1424.12|1441.45|1424.35|1441.22|1424.12|8
1650385860000|2022-04-19 16:31:00|1441.26|1424.16|1441.2|1424.1|1441.26|1424.16|1441.2|1424.1|6
1650385870000|2022-04-19 16:31:10|1441.21|1424.11|1441.25|1424.15|1441.25|1424.15|1441.21|1424.11|4
1650385880000|2022-04-19 16:31:20|1441.28|1424.18|1441.55|1424.45|1441.55|1424.45|1441.28|1424.18|4
1650385890000|2022-04-19 16:31:30|1441.53|1424.43|1441.32|1424.22|1441.53|1424.43|1441.14|1424.04|19
1650385900000|2022-04-19 16:31:40|1441.25|1424.15|1441.24|1424.14|1441.26|1424.16|1441.23|1424.13|7
1650385910000|2022-04-19 16:31:50|1441.29|1424.19|1441.28|1424.18|1441.29|1424.19|1441.28|1424.18|2
1650385920000|2022-04-19 16:32:00|1441.29|1424.19|1441.12|1424.02|1441.29|1424.19|1441.11|1424.01|13
1650385930000|2022-04-19 16:32:10|1441.11|1424.01|1441.09|1423.99|1441.11|1424.01|1441.09|1423.99|3
1650385940000|2022-04-19 16:32:20|1441.08|1423.98|1440.63|1423.53|1441.08|1423.98|1440.63|1423.53|12
1650385950000|2022-04-19 16:32:30|1440.39|1423.29|1440.35|1423.25|1440.48|1423.38|1440.35|1423.25|3
1650385960000|2022-04-19 16:32:40|1440.28|1423.18|1440.28|1423.18|1440.28|1423.18|1440.28|1423.18|1
1650385970000|2022-04-19 16:32:50|1440.15|1423.05|1439.93|1422.83|1440.15|1423.05|1439.69|1422.59|14
1650385980000|2022-04-19 16:33:00|1439.91|1422.81|1440.22|1423.12|1440.24|1423.14|1439.76|1422.66|9
1650385990000|2022-04-19 16:33:10|1440.21|1423.11|1439.69|1422.59|1440.21|1423.11|1439.65|1422.55|13
1650386000000|2022-04-19 16:33:20|1439.61|1422.51|1439.58|1422.48|1439.61|1422.51|1439.58|1422.48|2
1650386010000|2022-04-19 16:33:30|1439.56|1422.46|1439.56|1422.46|1439.56|1422.46|1439.56|1422.46|1
1650386020000|2022-04-19 16:33:40|1439.47|1422.37|1439.17|1422.07|1439.47|1422.37|1439.17|1422.07|4
1650386030000|2022-04-19 16:33:50|1439.2|1422.1|1439.21|1422.11|1439.21|1422.11|1439.12|1422.02|3
1650386040000|2022-04-19 16:34:00|1439.12|1422.02|1439.3|1422.2|1439.79|1422.69|1439.05|1421.95|11
1650386050000|2022-04-19 16:34:10|1439.37|1422.27|1439.09|1421.99|1439.37|1422.27|1439.09|1421.99|3
1650386060000|2022-04-19 16:34:20|1439.11|1422.01|1439.15|1422.05|1439.29|1422.19|1439.11|1422.01|3
1650386070000|2022-04-19 16:34:30|1439.11|1422.01|1439.17|1422.07|1439.17|1422.07|1439.11|1422.01|2
1650386080000|2022-04-19 16:34:40|1439.24|1422.14|1439.11|1422.01|1439.41|1422.31|1439.1|1422|5
1650386090000|2022-04-19 16:34:50|1439.19|1422.09|1439.6|1422.5|1439.6|1422.5|1439.19|1422.09|4
1650386100000|2022-04-19 16:35:00|1440|1422.9|1439.93|1422.83|1440.13|1423.03|1439.46|1422.36|9
1650386110000|2022-04-19 16:35:10|1440|1422.9|1440.1|1423|1440.17|1423.07|1439.93|1422.83|4
1650386120000|2022-04-19 16:35:20|1440.13|1423.03|1440.13|1423.03|1440.13|1423.03|1440.13|1423.03|1
1650386130000|2022-04-19 16:35:30|1440.15|1423.05|1440.17|1423.07|1440.19|1423.09|1440.15|1423.05|3
1650386140000|2022-04-19 16:35:40|1440.16|1423.06|1439.91|1422.81|1440.17|1423.07|1439.91|1422.81|9
1650386150000|2022-04-19 16:35:50|1439.9|1422.8|1439.91|1422.81|1439.92|1422.82|1439.87|1422.77|11
1650386160000|2022-04-19 16:36:00|1440.06|1422.96|1440.05|1422.95|1440.07|1422.97|1440.03|1422.93|8
1650386170000|2022-04-19 16:36:10|1440.03|1422.93|1439.36|1422.26|1440.03|1422.93|1439.29|1422.19|12
1650386180000|2022-04-19 16:36:20|1439.3|1422.2|1439.3|1422.2|1439.36|1422.26|1439.3|1422.2|3
1650386200000|2022-04-19 16:36:40|1439.05|1421.95|1439.18|1422.08|1439.3|1422.2|1439.05|1421.95|6
1650386210000|2022-04-19 16:36:50|1439.12|1422.02|1439.12|1422.02|1439.12|1422.02|1439.12|1422.02|1
1650386230000|2022-04-19 16:37:10|1438.99|1421.89|1439.04|1421.94|1439.04|1421.94|1438.98|1421.88|3
1650386240000|2022-04-19 16:37:20|1439.03|1421.93|1438.29|1421.19|1439.16|1422.06|1438.29|1421.19|18
1650386250000|2022-04-19 16:37:30|1438.3|1421.2|1436.83|1419.73|1438.51|1421.41|1436.83|1419.73|28
1650386260000|2022-04-19 16:37:40|1436.92|1419.82|1436.43|1419.33|1436.92|1419.82|1436.33|1419.23|9
1650386270000|2022-04-19 16:37:50|1436.31|1419.21|1436.33|1419.23|1436.61|1419.51|1436.31|1419.21|3
1650386280000|2022-04-19 16:38:00|1436.34|1419.24|1435.35|1418.25|1436.37|1419.27|1435.35|1418.25|16
1650386290000|2022-04-19 16:38:10|1435.34|1418.24|1435.2|1418.1|1435.34|1418.24|1435.2|1418.1|8
1650386300000|2022-04-19 16:38:20|1435.04|1417.94|1432.61|1415.51|1435.04|1417.94|1432.49|1415.39|32
1650386310000|2022-04-19 16:38:30|1432.48|1415.38|1432.38|1415.28|1432.49|1415.39|1431.02|1413.92|33
1650386320000|2022-04-19 16:38:40|1432.35|1415.25|1431.44|1414.34|1432.35|1415.25|1431.07|1413.97|26
1650386330000|2022-04-19 16:38:50|1431.43|1414.33|1430.76|1413.66|1431.43|1414.33|1430.33|1413.23|20
1650386340000|2022-04-19 16:39:00|1430.79|1413.69|1432.07|1414.97|1432.07|1414.97|1430.79|1413.69|17
1650386350000|2022-04-19 16:39:10|1432.09|1414.99|1431.59|1414.49|1432.97|1415.87|1431.59|1414.49|23
1650386360000|2022-04-19 16:39:20|1431.75|1414.65|1431.55|1414.45|1431.75|1414.65|1431.38|1414.28|14
1650386370000|2022-04-19 16:39:30|1431.5|1414.4|1430.43|1413.33|1431.5|1414.4|1430.43|1413.33|11
1650386380000|2022-04-19 16:39:40|1430.17|1413.07|1427.27|1410.17|1430.17|1413.07|1427.15|1410.05|26
1650386390000|2022-04-19 16:39:50|1427.23|1410.13|1427.45|1410.35|1427.56|1410.46|1426.79|1409.69|33
1650386400000|2022-04-19 16:40:00|1427.47|1410.37|1429.07|1411.97|1429.07|1411.97|1427.05|1409.95|25
1650386410000|2022-04-19 16:40:10|1429.09|1411.99|1428.95|1411.85|1429.53|1412.43|1428.95|1411.85|13
1650386420000|2022-04-19 16:40:20|1428.93|1411.83|1429.5|1412.4|1429.54|1412.44|1428.93|1411.83|18
1650386430000|2022-04-19 16:40:30|1429.55|1412.45|1429.55|1412.45|1429.55|1412.45|1429.55|1412.45|1
1650386440000|2022-04-19 16:40:40|1429.57|1412.47|1429.64|1412.54|1429.7|1412.6|1429.55|1412.45|6
1650386450000|2022-04-19 16:40:50|1429.26|1412.16|1429.12|1412.02|1429.5|1412.4|1429.1|1412|20
1650386460000|2022-04-19 16:41:00|1429.16|1412.06|1428.1|1411|1429.16|1412.06|1428.1|1411|22
1650386470000|2022-04-19 16:41:10|1428.12|1411.02|1427.61|1410.51|1428.35|1411.25|1427.59|1410.49|18
1650386480000|2022-04-19 16:41:20|1427.59|1410.49|1428.12|1411.02|1428.22|1411.12|1427.59|1410.49|17
1650386490000|2022-04-19 16:41:30|1428.11|1411.01|1428.06|1410.96|1428.14|1411.04|1427.57|1410.47|17
1650386500000|2022-04-19 16:41:40|1428.07|1410.97|1428.09|1410.99|1428.25|1411.15|1427.64|1410.54|15
1650386510000|2022-04-19 16:41:50|1428.08|1410.98|1427.8|1410.7|1428.08|1410.98|1427.65|1410.55|13
1650386520000|2022-04-19 16:42:00|1427.78|1410.68|1427.54|1410.44|1427.83|1410.73|1427.32|1410.22|14
1650386530000|2022-04-19 16:42:10|1427.49|1410.39|1427.67|1410.57|1427.67|1410.57|1427.33|1410.23|10
1650386540000|2022-04-19 16:42:20|1428|1410.9|1427.48|1410.38|1428.05|1410.95|1427.35|1410.25|22
1650386550000|2022-04-19 16:42:30|1426.66|1409.56|1426.27|1409.17|1426.66|1409.56|1425.62|1408.52|32
1650386560000|2022-04-19 16:42:40|1426.2|1409.1|1426.92|1409.82|1427.45|1410.35|1426.2|1409.1|13
1650386570000|2022-04-19 16:42:50|1427.24|1410.14|1427.02|1409.92|1427.29|1410.19|1426.73|1409.63|13
1650386580000|2022-04-19 16:43:00|1427.03|1409.93|1427.32|1410.22|1427.86|1410.76|1427.03|1409.93|14
1650386590000|2022-04-19 16:43:10|1427.18|1410.08|1427.53|1410.43|1427.62|1410.52|1427.05|1409.95|18
1650386600000|2022-04-19 16:43:20|1427.8|1410.7|1427.53|1410.43|1427.85|1410.75|1427.25|1410.15|19
1650386610000|2022-04-19 16:43:30|1427.51|1410.41|1427.27|1410.17|1427.59|1410.49|1427.27|1410.17|14
1650386620000|2022-04-19 16:43:40|1427.26|1410.16|1427.09|1409.99|1427.29|1410.19|1427.09|1409.99|15
1650386630000|2022-04-19 16:43:50|1427.1|1410|1427.68|1410.58|1427.68|1410.58|1427.1|1410|12
1650386640000|2022-04-19 16:44:00|1427.71|1410.61|1429.39|1412.29|1429.39|1412.29|1427.71|1410.61|23
1650386650000|2022-04-19 16:44:10|1429.43|1412.33|1429.52|1412.42|1429.52|1412.42|1429.39|1412.29|4
1650386660000|2022-04-19 16:44:20|1429.54|1412.44|1430.08|1412.98|1430.56|1413.46|1429.54|1412.44|22
1650386670000|2022-04-19 16:44:30|1430.06|1412.96|1430.04|1412.94|1430.07|1412.97|1429.87|1412.77|21
1650386680000|2022-04-19 16:44:40|1430.03|1412.93|1429.97|1412.87|1430.12|1413.02|1429.97|1412.87|8
1650386690000|2022-04-19 16:44:50|1429.95|1412.85|1429.98|1412.88|1430.14|1413.04|1429.92|1412.82|13
1650386700000|2022-04-19 16:45:00|1430.01|1412.91|1430.12|1413.02|1430.2|1413.1|1429.96|1412.86|16
1650386710000|2022-04-19 16:45:10|1430.11|1413.01|1429.28|1412.18|1430.12|1413.02|1429.28|1412.18|21
1650386720000|2022-04-19 16:45:20|1429.29|1412.19|1429.2|1412.1|1429.81|1412.71|1429.2|1412.1|10
1650386730000|2022-04-19 16:45:30|1429.16|1412.06|1429.09|1411.99|1429.16|1412.06|1428.97|1411.87|9
1650386740000|2022-04-19 16:45:40|1429.03|1411.93|1429.11|1412.01|1429.11|1412.01|1429.03|1411.93|2
1650386750000|2022-04-19 16:45:50|1429.1|1412|1429.04|1411.94|1429.15|1412.05|1429.04|1411.94|5
1650386760000|2022-04-19 16:46:00|1429.33|1412.23|1429.69|1412.59|1429.86|1412.76|1429.13|1412.03|14
1650386770000|2022-04-19 16:46:10|1429.71|1412.61|1430.01|1412.91|1430.04|1412.94|1429.71|1412.61|8
1650386780000|2022-04-19 16:46:20|1430.08|1412.98|1431.19|1414.09|1431.19|1414.09|1430.08|1412.98|15
1650386790000|2022-04-19 16:46:30|1431.2|1414.1|1431.64|1414.54|1431.64|1414.54|1431.2|1414.1|9
1650386800000|2022-04-19 16:46:40|1431.66|1414.56|1431.69|1414.59|1431.81|1414.71|1431.66|1414.56|6
1650386810000|2022-04-19 16:46:50|1431.82|1414.72|1432.97|1415.87|1432.97|1415.87|1431.82|1414.72|10
1650386820000|2022-04-19 16:47:00|1432.98|1415.88|1432.91|1415.81|1432.98|1415.88|1432.61|1415.51|15
1650386830000|2022-04-19 16:47:10|1432.89|1415.79|1432.95|1415.85|1432.95|1415.85|1432.89|1415.79|3
1650386840000|2022-04-19 16:47:20|1432.98|1415.88|1432.95|1415.85|1432.98|1415.88|1432.95|1415.85|4
1650386850000|2022-04-19 16:47:30|1432.94|1415.84|1432.4|1415.3|1432.94|1415.84|1432.35|1415.25|13
1650386860000|2022-04-19 16:47:40|1432.43|1415.33|1432.75|1415.65|1432.78|1415.68|1432.43|1415.33|16
1650386870000|2022-04-19 16:47:50|1432.76|1415.66|1432.91|1415.81|1432.92|1415.82|1432.76|1415.66|12
1650386880000|2022-04-19 16:48:00|1432.92|1415.82|1433.08|1415.98|1433.08|1415.98|1432.92|1415.82|11
1650386890000|2022-04-19 16:48:10|1433.06|1415.96|1433.03|1415.93|1433.06|1415.96|1432.99|1415.89|9
1650386900000|2022-04-19 16:48:20|1433.05|1415.95|1433.1|1416|1433.14|1416.04|1433.04|1415.94|10
1650386910000|2022-04-19 16:48:30|1433.11|1416.01|1433.07|1415.97|1433.12|1416.02|1433.05|1415.95|9
1650386920000|2022-04-19 16:48:40|1433.06|1415.96|1433.09|1415.99|1433.13|1416.03|1433.05|1415.95|11
1650386930000|2022-04-19 16:48:50|1433.08|1415.98|1433.11|1416.01|1433.13|1416.03|1433.06|1415.96|13
1650386940000|2022-04-19 16:49:00|1433.09|1415.99|1433.03|1415.93|1433.1|1416|1433.03|1415.93|9
1650386950000|2022-04-19 16:49:10|1433.04|1415.94|1433.39|1416.29|1433.39|1416.29|1433.03|1415.93|8
1650386960000|2022-04-19 16:49:20|1433.41|1416.31|1433.75|1416.65|1433.82|1416.72|1433.41|1416.31|5
1650386970000|2022-04-19 16:49:30|1433.77|1416.67|1433.83|1416.73|1433.83|1416.73|1433.77|1416.67|4
1650386980000|2022-04-19 16:49:40|1433.88|1416.78|1433.98|1416.88|1433.98|1416.88|1433.88|1416.78|5
1650386990000|2022-04-19 16:49:50|1434.1|1417|1433.54|1416.44|1434.17|1417.07|1433.49|1416.39|15
1650387000000|2022-04-19 16:50:00|1433.39|1416.29|1433.07|1415.97|1433.4|1416.3|1433.06|1415.96|15
1650387010000|2022-04-19 16:50:10|1433.15|1416.05|1433.15|1416.05|1433.15|1416.05|1433.15|1416.05|1
1650387020000|2022-04-19 16:50:20|1433.14|1416.04|1433.07|1415.97|1433.14|1416.04|1433.07|1415.97|12
1650387030000|2022-04-19 16:50:30|1433.06|1415.96|1433.07|1415.97|1433.09|1415.99|1433.06|1415.96|6
1650387040000|2022-04-19 16:50:40|1433.03|1415.93|1433.03|1415.93|1433.05|1415.95|1433.03|1415.93|4
1650387050000|2022-04-19 16:50:50|1433.04|1415.94|1433.08|1415.98|1433.12|1416.02|1433.04|1415.94|5
1650387060000|2022-04-19 16:51:00|1433.09|1415.99|1432.96|1415.86|1433.18|1416.08|1432.81|1415.71|13
1650387070000|2022-04-19 16:51:10|1433.03|1415.93|1433.02|1415.92|1433.11|1416.01|1433.02|1415.92|5
1650387080000|2022-04-19 16:51:20|1433.03|1415.93|1433.03|1415.93|1433.03|1415.93|1433.03|1415.93|1
1650387090000|2022-04-19 16:51:30|1433.07|1415.97|1432.92|1415.82|1433.07|1415.97|1432.42|1415.32|15
1650387100000|2022-04-19 16:51:40|1432.91|1415.81|1431.6|1414.5|1432.91|1415.81|1431.58|1414.48|20
1650387110000|2022-04-19 16:51:50|1431.59|1414.49|1431.17|1414.07|1431.59|1414.49|1431.16|1414.06|12
1650387120000|2022-04-19 16:52:00|1431.18|1414.08|1431.07|1413.97|1431.18|1414.08|1431.07|1413.97|4
1650387130000|2022-04-19 16:52:10|1431.08|1413.98|1431.1|1414|1431.19|1414.09|1431.08|1413.98|11
1650387140000|2022-04-19 16:52:20|1431.03|1413.93|1431.07|1413.97|1431.13|1414.03|1431.03|1413.93|18
1650387150000|2022-04-19 16:52:30|1431.08|1413.98|1431.07|1413.97|1431.08|1413.98|1431.07|1413.97|8
1650387160000|2022-04-19 16:52:40|1431.09|1413.99|1431.77|1414.67|1431.77|1414.67|1431.08|1413.98|17
1650387170000|2022-04-19 16:52:50|1431.9|1414.8|1431.42|1414.32|1432.04|1414.94|1431.33|1414.23|20
1650387180000|2022-04-19 16:53:00|1431.4|1414.3|1431.16|1414.06|1431.58|1414.48|1431.14|1414.04|6
1650387190000|2022-04-19 16:53:10|1431.12|1414.02|1431.1|1414|1431.25|1414.15|1431.1|1414|4
1650387200000|2022-04-19 16:53:20|1431.34|1414.24|1431.49|1414.39|1432.02|1414.92|1431.34|1414.24|6
1650387210000|2022-04-19 16:53:30|1431.6|1414.5|1432.05|1414.95|1432.07|1414.97|1431.49|1414.39|7
1650387220000|2022-04-19 16:53:40|1432.07|1414.97|1432.07|1414.97|1432.07|1414.97|1432.07|1414.97|1
1650387240000|2022-04-19 16:54:00|1431.94|1414.84|1431.94|1414.84|1431.94|1414.84|1431.94|1414.84|1
1650387250000|2022-04-19 16:54:10|1431.95|1414.85|1431.97|1414.87|1432.02|1414.92|1431.9|1414.8|6
1650387260000|2022-04-19 16:54:20|1432.02|1414.92|1431.99|1414.89|1432.02|1414.92|1431.99|1414.89|6
1650387270000|2022-04-19 16:54:30|1432|1414.9|1431.97|1414.87|1432.02|1414.92|1431.97|1414.87|4
1650387290000|2022-04-19 16:54:50|1431.9|1414.8|1431.94|1414.84|1431.94|1414.84|1431.9|1414.8|5
1650387300000|2022-04-19 16:55:00|1431.93|1414.83|1431.99|1414.89|1431.99|1414.89|1431.89|1414.79|8
1650387310000|2022-04-19 16:55:10|1432.03|1414.93|1431.97|1414.87|1432.04|1414.94|1431.96|1414.86|6
1650387320000|2022-04-19 16:55:20|1431.99|1414.89|1431.95|1414.85|1432.02|1414.92|1431.94|1414.84|5
1650387330000|2022-04-19 16:55:30|1431.92|1414.82|1431.61|1414.51|1431.95|1414.85|1431.57|1414.47|12
1650387340000|2022-04-19 16:55:40|1431.62|1414.52|1431.41|1414.31|1431.62|1414.52|1431.4|1414.3|9
1650387350000|2022-04-19 16:55:50|1431.42|1414.32|1431.3|1414.2|1431.42|1414.32|1431.3|1414.2|7
1650387360000|2022-04-19 16:56:00|1431.29|1414.19|1431.3|1414.2|1431.3|1414.2|1431.29|1414.19|2
1650387370000|2022-04-19 16:56:10|1431.19|1414.09|1431.77|1414.67|1431.92|1414.82|1431.19|1414.09|17
1650387380000|2022-04-19 16:56:20|1431.82|1414.72|1431.67|1414.57|1431.84|1414.74|1431.67|1414.57|3
1650387390000|2022-04-19 16:56:30|1431.59|1414.49|1433.67|1416.57|1433.69|1416.59|1431.59|1414.49|12
1650387400000|2022-04-19 16:56:40|1433.73|1416.63|1433.42|1416.32|1434.16|1417.06|1433.42|1416.32|12
1650387410000|2022-04-19 16:56:50|1433.4|1416.3|1433.04|1415.94|1433.4|1416.3|1433|1415.9|16
1650387420000|2022-04-19 16:57:00|1433.11|1416.01|1433.05|1415.95|1433.11|1416.01|1433.05|1415.95|3
1650387430000|2022-04-19 16:57:10|1433.06|1415.96|1432.96|1415.86|1433.14|1416.04|1432.96|1415.86|12
1650387440000|2022-04-19 16:57:20|1432.97|1415.87|1433|1415.9|1433.09|1415.99|1432.97|1415.87|9
1650387450000|2022-04-19 16:57:30|1433.01|1415.91|1432.95|1415.85|1433.05|1415.95|1432.93|1415.83|15
1650387460000|2022-04-19 16:57:40|1432.98|1415.88|1432.94|1415.84|1433.05|1415.95|1432.84|1415.74|16
1650387470000|2022-04-19 16:57:50|1432.95|1415.85|1432.11|1415.01|1432.97|1415.87|1432.11|1415.01|18
1650387480000|2022-04-19 16:58:00|1432.09|1414.99|1432.31|1415.21|1432.31|1415.21|1432.09|1414.99|13
1650387490000|2022-04-19 16:58:10|1432.14|1415.04|1432.13|1415.03|1432.33|1415.23|1432.13|1415.03|12
1650387500000|2022-04-19 16:58:20|1432.12|1415.02|1432.25|1415.15|1432.39|1415.29|1432.09|1414.99|17
1650387510000|2022-04-19 16:58:30|1432.27|1415.17|1432.29|1415.19|1432.31|1415.21|1432.27|1415.17|9
1650387520000|2022-04-19 16:58:40|1432.3|1415.2|1432.86|1415.76|1432.86|1415.76|1432.3|1415.2|9
1650387540000|2022-04-19 16:59:00|1432.82|1415.72|1432.82|1415.72|1432.82|1415.72|1432.82|1415.72|1
1650387550000|2022-04-19 16:59:10|1432.78|1415.68|1433.35|1416.25|1433.35|1416.25|1432.78|1415.68|11
1650387570000|2022-04-19 16:59:30|1433.65|1416.55|1433.97|1416.87|1434.15|1417.05|1433.65|1416.55|8
1650387580000|2022-04-19 16:59:40|1433.98|1416.88|1433.94|1416.84|1434.01|1416.91|1433.94|1416.84|10
1650387590000|2022-04-19 16:59:50|1433.92|1416.82|1433.89|1416.79|1433.92|1416.82|1433.88|1416.78|7
1650387600000|2022-04-19 17:00:00|1433.93|1416.83|1433.02|1415.92|1433.93|1416.83|1433.02|1415.92|20
1650387610000|2022-04-19 17:00:10|1433.03|1415.93|1432.95|1415.85|1433.03|1415.93|1432.95|1415.85|11
1650387620000|2022-04-19 17:00:20|1432.94|1415.84|1432.89|1415.79|1432.95|1415.85|1432.89|1415.79|19
1650387630000|2022-04-19 17:00:30|1432.9|1415.8|1432.89|1415.79|1432.9|1415.8|1432.89|1415.79|4
1650387640000|2022-04-19 17:00:40|1432.88|1415.78|1433.03|1415.93|1433.03|1415.93|1432.88|1415.78|11
1650387660000|2022-04-19 17:01:00|1433.04|1415.94|1432.94|1415.84|1433.24|1416.14|1432.94|1415.84|9
1650387670000|2022-04-19 17:01:10|1432.96|1415.86|1432.94|1415.84|1432.96|1415.86|1432.94|1415.84|2
1650387680000|2022-04-19 17:01:20|1432.92|1415.82|1433.62|1416.52|1433.62|1416.52|1432.92|1415.82|9
1650387690000|2022-04-19 17:01:30|1433.61|1416.51|1433.28|1416.18|1433.96|1416.86|1433.27|1416.17|13
1650387700000|2022-04-19 17:01:40|1433.29|1416.19|1433.31|1416.21|1433.32|1416.22|1433.29|1416.19|5
1650387710000|2022-04-19 17:01:50|1433.32|1416.22|1433.37|1416.27|1433.39|1416.29|1433.32|1416.22|5
1650387720000|2022-04-19 17:02:00|1433.17|1416.07|1433.71|1416.61|1433.74|1416.64|1433.17|1416.07|6
1650387730000|2022-04-19 17:02:10|1433.89|1416.79|1433.97|1416.87|1433.97|1416.87|1433.89|1416.79|10
1650387740000|2022-04-19 17:02:20|1433.93|1416.83|1433.93|1416.83|1433.96|1416.86|1433.85|1416.75|14
1650387750000|2022-04-19 17:02:30|1433.91|1416.81|1434.02|1416.92|1434.02|1416.92|1433.89|1416.79|12
1650387760000|2022-04-19 17:02:40|1434.01|1416.91|1434.08|1416.98|1434.08|1416.98|1434.01|1416.91|9
1650387770000|2022-04-19 17:02:50|1434.07|1416.97|1434.34|1417.24|1434.4|1417.3|1434.06|1416.96|7
1650387780000|2022-04-19 17:03:00|1434.46|1417.36|1434.8|1417.7|1434.8|1417.7|1434.46|1417.36|3
1650387810000|2022-04-19 17:03:30|1434.7|1417.6|1434.7|1417.6|1434.7|1417.6|1434.7|1417.6|1
1650387840000|2022-04-19 17:04:00|1434.77|1417.67|1434.77|1417.67|1434.77|1417.67|1434.77|1417.67|1
1650387850000|2022-04-19 17:04:10|1434.73|1417.63|1434.72|1417.62|1434.73|1417.63|1434.72|1417.62|2
1650387860000|2022-04-19 17:04:20|1434.65|1417.55|1434.78|1417.68|1434.78|1417.68|1434.65|1417.55|2
1650387870000|2022-04-19 17:04:30|1434.74|1417.64|1434.74|1417.64|1434.74|1417.64|1434.74|1417.64|1
1650387880000|2022-04-19 17:04:40|1434.79|1417.69|1434.93|1417.83|1434.93|1417.83|1434.79|1417.69|4
1650387900000|2022-04-19 17:05:00|1434.86|1417.76|1434.86|1417.76|1434.86|1417.76|1434.86|1417.76|1
1650387910000|2022-04-19 17:05:10|1434.85|1417.75|1434.73|1417.63|1434.85|1417.75|1434.73|1417.63|4
1650387920000|2022-04-19 17:05:20|1434.71|1417.61|1434.76|1417.66|1434.76|1417.66|1434.54|1417.44|13
1650387930000|2022-04-19 17:05:30|1434.72|1417.62|1434.73|1417.63|1434.73|1417.63|1434.62|1417.52|6
1650387940000|2022-04-19 17:05:40|1434.63|1417.53|1434.67|1417.57|1434.67|1417.57|1434.63|1417.53|3
1650387950000|2022-04-19 17:05:50|1434.7|1417.6|1434.72|1417.62|1434.72|1417.62|1434.69|1417.59|3
1650387960000|2022-04-19 17:06:00|1434.75|1417.65|1434.94|1417.84|1434.94|1417.84|1434.75|1417.65|4
1650387970000|2022-04-19 17:06:10|1434.92|1417.82|1434.92|1417.82|1434.92|1417.82|1434.92|1417.82|1
1650387980000|2022-04-19 17:06:20|1434.88|1417.78|1434.18|1417.08|1434.88|1417.78|1434.18|1417.08|15
1650387990000|2022-04-19 17:06:30|1434.2|1417.1|1434.14|1417.04|1434.2|1417.1|1434.1|1417|5
1650388000000|2022-04-19 17:06:40|1434.15|1417.05|1434.12|1417.02|1434.15|1417.05|1434.11|1417.01|13
1650388010000|2022-04-19 17:06:50|1434.14|1417.04|1434.09|1416.99|1434.14|1417.04|1434.08|1416.98|8
1650388020000|2022-04-19 17:07:00|1433.99|1416.89|1433.03|1415.93|1433.99|1416.89|1433.03|1415.93|16
1650388030000|2022-04-19 17:07:10|1433.06|1415.96|1432.52|1415.42|1433.06|1415.96|1432.52|1415.42|19
1650388040000|2022-04-19 17:07:20|1432.48|1415.38|1432.18|1415.08|1432.48|1415.38|1432.18|1415.08|10
1650388050000|2022-04-19 17:07:30|1432.46|1415.36|1432.04|1414.94|1432.46|1415.36|1432.04|1414.94|15
1650388060000|2022-04-19 17:07:40|1432.05|1414.95|1431.89|1414.79|1432.06|1414.96|1431.78|1414.68|13
1650388070000|2022-04-19 17:07:50|1431.9|1414.8|1431.87|1414.77|1431.9|1414.8|1431.87|1414.77|13
1650388080000|2022-04-19 17:08:00|1431.86|1414.76|1431.62|1414.52|1431.86|1414.76|1431.48|1414.38|21
1650388090000|2022-04-19 17:08:10|1431.6|1414.5|1431.53|1414.43|1431.6|1414.5|1431.45|1414.35|22
1650388100000|2022-04-19 17:08:20|1431.54|1414.44|1431.81|1414.71|1431.81|1414.71|1431.52|1414.42|9
1650388110000|2022-04-19 17:08:30|1431.8|1414.7|1431.8|1414.7|1431.81|1414.71|1431.8|1414.7|3
1650388120000|2022-04-19 17:08:40|1431.78|1414.68|1431.32|1414.22|1431.78|1414.68|1431.32|1414.22|7
1650388140000|2022-04-19 17:09:00|1431.18|1414.08|1431.26|1414.16|1431.26|1414.16|1431.18|1414.08|2
1650388150000|2022-04-19 17:09:10|1431.24|1414.14|1430.87|1413.77|1431.24|1414.14|1430.87|1413.77|7
1650388160000|2022-04-19 17:09:20|1431.11|1414.01|1430.2|1413.1|1431.11|1414.01|1430.2|1413.1|7
1650388170000|2022-04-19 17:09:30|1430.16|1413.06|1429.59|1412.49|1430.16|1413.06|1429.59|1412.49|15
1650388180000|2022-04-19 17:09:40|1429.64|1412.54|1429.22|1412.12|1429.65|1412.55|1429.2|1412.1|15
1650388190000|2022-04-19 17:09:50|1429.18|1412.08|1429.09|1411.99|1429.28|1412.18|1429.09|1411.99|14
1650388200000|2022-04-19 17:10:00|1429.13|1412.03|1429.04|1411.94|1429.13|1412.03|1429.04|1411.94|7
1650388210000|2022-04-19 17:10:10|1429.02|1411.92|1429.27|1412.17|1429.34|1412.24|1429.02|1411.92|17
1650388220000|2022-04-19 17:10:20|1429.24|1412.14|1429.23|1412.13|1429.24|1412.14|1429.23|1412.13|4
1650388230000|2022-04-19 17:10:30|1429.22|1412.12|1429.2|1412.1|1429.22|1412.12|1429.19|1412.09|5
1650388240000|2022-04-19 17:10:40|1429.17|1412.07|1429.18|1412.08|1429.28|1412.18|1429.12|1412.02|18
1650388250000|2022-04-19 17:10:50|1429.19|1412.09|1429.2|1412.1|1429.2|1412.1|1429.19|1412.09|2
1650388260000|2022-04-19 17:11:00|1429|1411.9|1429.15|1412.05|1429.21|1412.11|1428.97|1411.87|17
1650388270000|2022-04-19 17:11:10|1429.16|1412.06|1429.56|1412.46|1429.59|1412.49|1429.16|1412.06|11
1650388280000|2022-04-19 17:11:20|1429.37|1412.27|1429.73|1412.63|1429.99|1412.89|1429.37|1412.27|8
1650388290000|2022-04-19 17:11:30|1429.77|1412.67|1430|1412.9|1430|1412.9|1429.77|1412.67|5
1650388300000|2022-04-19 17:11:40|1429.85|1412.75|1429.82|1412.72|1430.19|1413.09|1429.82|1412.72|7
1650388310000|2022-04-19 17:11:50|1429.84|1412.74|1429.13|1412.03|1429.9|1412.8|1429.13|1412.03|13
1650388320000|2022-04-19 17:12:00|1429.16|1412.06|1429.16|1412.06|1429.16|1412.06|1429.16|1412.06|1
1650388330000|2022-04-19 17:12:10|1429.1|1412|1429.1|1412|1429.1|1412|1429.1|1412|1
1650388340000|2022-04-19 17:12:20|1429.06|1411.96|1429.2|1412.1|1429.2|1412.1|1429.06|1411.96|7
1650388350000|2022-04-19 17:12:30|1429.21|1412.11|1429.16|1412.06|1429.22|1412.12|1429.1|1412|5
1650388360000|2022-04-19 17:12:40|1429.28|1412.18|1429.04|1411.94|1429.28|1412.18|1428.97|1411.87|10
1650388370000|2022-04-19 17:12:50|1428.97|1411.87|1428.63|1411.53|1428.97|1411.87|1428.63|1411.53|6
1650388380000|2022-04-19 17:13:00|1428.61|1411.51|1428.24|1411.14|1428.61|1411.51|1428.24|1411.14|8
1650388390000|2022-04-19 17:13:10|1428.64|1411.54|1428.64|1411.54|1428.64|1411.54|1428.64|1411.54|1
1650388400000|2022-04-19 17:13:20|1427.91|1410.81|1427.26|1410.16|1428.02|1410.92|1427.25|1410.15|21
1650388410000|2022-04-19 17:13:30|1427.25|1410.15|1426.59|1409.49|1427.25|1410.15|1426.52|1409.42|14
1650388420000|2022-04-19 17:13:40|1426.58|1409.48|1426.7|1409.6|1426.74|1409.64|1426.57|1409.47|12
1650388430000|2022-04-19 17:13:50|1426.73|1409.63|1426.58|1409.48|1426.74|1409.64|1426.58|1409.48|12
1650388440000|2022-04-19 17:14:00|1426.7|1409.6|1426.58|1409.48|1426.7|1409.6|1426.58|1409.48|3
1650388450000|2022-04-19 17:14:10|1426.52|1409.42|1427.05|1409.95|1427.05|1409.95|1426.51|1409.41|13
1650388460000|2022-04-19 17:14:20|1427.21|1410.11|1427.32|1410.22|1427.32|1410.22|1427.21|1410.11|2
1650388470000|2022-04-19 17:14:30|1427.12|1410.02|1427.3|1410.2|1427.56|1410.46|1427.12|1410.02|5
1650388480000|2022-04-19 17:14:40|1427.28|1410.18|1427.31|1410.21|1427.56|1410.46|1427.28|1410.18|3
1650388500000|2022-04-19 17:15:00|1427.22|1410.12|1427.22|1410.12|1427.22|1410.12|1427.22|1410.12|1
1650388510000|2022-04-19 17:15:10|1427.36|1410.26|1427.93|1410.83|1427.98|1410.88|1427.36|1410.26|13
1650388520000|2022-04-19 17:15:20|1427.92|1410.82|1427.33|1410.23|1427.92|1410.82|1427.17|1410.07|11
1650388530000|2022-04-19 17:15:30|1427.54|1410.44|1427.53|1410.43|1427.73|1410.63|1427.48|1410.38|10
1650388540000|2022-04-19 17:15:40|1427.55|1410.45|1427.8|1410.7|1427.8|1410.7|1427.55|1410.45|7
1650388550000|2022-04-19 17:15:50|1427.77|1410.67|1428.08|1410.98|1428.08|1410.98|1427.77|1410.67|4
1650388560000|2022-04-19 17:16:00|1428.03|1410.93|1427.99|1410.89|1428.06|1410.96|1427.97|1410.87|9
1650388570000|2022-04-19 17:16:10|1428|1410.9|1428.16|1411.06|1428.16|1411.06|1428|1410.9|8
1650388580000|2022-04-19 17:16:20|1428.17|1411.07|1428.47|1411.37|1428.47|1411.37|1428.17|1411.07|6
1650388590000|2022-04-19 17:16:30|1428.5|1411.4|1428.62|1411.52|1428.7|1411.6|1428.5|1411.4|11
1650388600000|2022-04-19 17:16:40|1428.63|1411.53|1428.58|1411.48|1428.76|1411.66|1428.57|1411.47|18
1650388610000|2022-04-19 17:16:50|1428.6|1411.5|1428.66|1411.56|1428.83|1411.73|1428.59|1411.49|15
1650388620000|2022-04-19 17:17:00|1428.68|1411.58|1428.9|1411.8|1428.9|1411.8|1428.68|1411.58|12
1650388630000|2022-04-19 17:17:10|1428.84|1411.74|1428.78|1411.68|1428.86|1411.76|1428.78|1411.68|5
1650388640000|2022-04-19 17:17:20|1428.8|1411.7|1428.92|1411.82|1428.92|1411.82|1428.8|1411.7|4
1650388650000|2022-04-19 17:17:30|1428.97|1411.87|1428.97|1411.87|1428.97|1411.87|1428.97|1411.87|1
1650388660000|2022-04-19 17:17:40|1429.06|1411.96|1429.06|1411.96|1429.06|1411.96|1429.06|1411.96|1
1650388670000|2022-04-19 17:17:50|1429.07|1411.97|1429.26|1412.16|1429.26|1412.16|1429.06|1411.96|4
1650388680000|2022-04-19 17:18:00|1429.29|1412.19|1429.29|1412.19|1429.29|1412.19|1429.29|1412.19|1
1650388690000|2022-04-19 17:18:10|1429.28|1412.18|1429.1|1412|1429.31|1412.21|1429.09|1411.99|5
1650388700000|2022-04-19 17:18:20|1429.06|1411.96|1429.08|1411.98|1429.08|1411.98|1429.06|1411.96|2
1650388710000|2022-04-19 17:18:30|1429.07|1411.97|1429.07|1411.97|1429.1|1412|1429.04|1411.94|8
1650388720000|2022-04-19 17:18:40|1429.09|1411.99|1429.1|1412|1429.17|1412.07|1429.09|1411.99|3
1650388730000|2022-04-19 17:18:50|1429.13|1412.03|1429.12|1412.02|1429.13|1412.03|1429.12|1412.02|2
1650388740000|2022-04-19 17:19:00|1429.29|1412.19|1429.07|1411.97|1429.29|1412.19|1429.07|1411.97|5
1650388750000|2022-04-19 17:19:10|1429.08|1411.98|1428.89|1411.79|1429.14|1412.04|1428.89|1411.79|9
1650388760000|2022-04-19 17:19:20|1428.91|1411.81|1428.93|1411.83|1428.93|1411.83|1428.86|1411.76|8
1650388770000|2022-04-19 17:19:30|1428.96|1411.86|1428.44|1411.34|1428.96|1411.86|1428.44|1411.34|6
1650388790000|2022-04-19 17:19:50|1428.77|1411.67|1428.77|1411.67|1428.77|1411.67|1428.77|1411.67|1
1650388800000|2022-04-19 17:20:00|1428.44|1411.34|1428.37|1411.27|1428.44|1411.34|1428.37|1411.27|2
1650388810000|2022-04-19 17:20:10|1428.81|1411.71|1429.05|1411.95|1429.05|1411.95|1428.44|1411.34|8
1650388820000|2022-04-19 17:20:20|1429.07|1411.97|1429.11|1412.01|1429.11|1412.01|1429.05|1411.95|4
1650388830000|2022-04-19 17:20:30|1429.15|1412.05|1429.15|1412.05|1429.15|1412.05|1429.11|1412.01|3
1650388840000|2022-04-19 17:20:40|1429.08|1411.98|1429.08|1411.98|1429.08|1411.98|1429.08|1411.98|1
1650388860000|2022-04-19 17:21:00|1429.05|1411.95|1429.05|1411.95|1429.05|1411.95|1429.05|1411.95|1
1650388870000|2022-04-19 17:21:10|1429.01|1411.91|1428.35|1411.25|1429.01|1411.91|1428.27|1411.17|11
1650388880000|2022-04-19 17:21:20|1428.33|1411.23|1428.24|1411.14|1428.33|1411.23|1428.24|1411.14|6
1650388890000|2022-04-19 17:21:30|1428.05|1410.95|1428|1410.9|1428.05|1410.95|1428|1410.9|2
1650388900000|2022-04-19 17:21:40|1427.95|1410.85|1427.81|1410.71|1428.02|1410.92|1427.81|1410.71|3
1650388910000|2022-04-19 17:21:50|1427.95|1410.85|1427.95|1410.85|1428.02|1410.92|1427.95|1410.85|3
1650388920000|2022-04-19 17:22:00|1427.82|1410.72|1427.77|1410.67|1427.82|1410.72|1427.77|1410.67|3
1650388930000|2022-04-19 17:22:10|1427.52|1410.42|1427.91|1410.81|1427.99|1410.89|1427.51|1410.41|10
1650388940000|2022-04-19 17:22:20|1427.99|1410.89|1428.06|1410.96|1428.06|1410.96|1427.89|1410.79|6
1650388950000|2022-04-19 17:22:30|1428.1|1411|1428.1|1411|1428.1|1411|1428.1|1411|1
1650388970000|2022-04-19 17:22:50|1428.12|1411.02|1427.91|1410.81|1428.12|1411.02|1427.91|1410.81|3
1650388980000|2022-04-19 17:23:00|1427.94|1410.84|1427.95|1410.85|1427.95|1410.85|1427.94|1410.84|2
1650388990000|2022-04-19 17:23:10|1427.96|1410.86|1428.04|1410.94|1428.12|1411.02|1427.96|1410.86|10
1650389000000|2022-04-19 17:23:20|1428.05|1410.95|1428.1|1411|1428.13|1411.03|1428.05|1410.95|4
1650389010000|2022-04-19 17:23:30|1428.09|1410.99|1428.05|1410.95|1428.09|1410.99|1428.04|1410.94|3
1650389020000|2022-04-19 17:23:40|1428.07|1410.97|1428.16|1411.06|1428.16|1411.06|1428.07|1410.97|3
1650389040000|2022-04-19 17:24:00|1428.18|1411.08|1428.09|1410.99|1428.18|1411.08|1428.09|1410.99|3
1650389050000|2022-04-19 17:24:10|1428.13|1411.03|1428.09|1410.99|1428.14|1411.04|1428.09|1410.99|5
1650389060000|2022-04-19 17:24:20|1428.1|1411|1428.1|1411|1428.1|1411|1428.1|1411|1
1650389100000|2022-04-19 17:25:00|1428.2|1411.1|1428.1|1411|1428.2|1411.1|1428.1|1411|2
1650389110000|2022-04-19 17:25:10|1428.24|1411.14|1428.17|1411.07|1428.28|1411.18|1428.17|1411.07|3
1650389120000|2022-04-19 17:25:20|1428.14|1411.04|1428.14|1411.04|1428.14|1411.04|1428.14|1411.04|1
1650389130000|2022-04-19 17:25:30|1428.13|1411.03|1428.08|1410.98|1428.2|1411.1|1428.07|1410.97|5
1650389140000|2022-04-19 17:25:40|1428.07|1410.97|1427.54|1410.44|1428.07|1410.97|1427.54|1410.44|15
1650389150000|2022-04-19 17:25:50|1427.53|1410.43|1427.26|1410.16|1427.53|1410.43|1426.98|1409.88|20
1650389160000|2022-04-19 17:26:00|1427.23|1410.13|1427.33|1410.23|1427.44|1410.34|1427.23|1410.13|9
1650389170000|2022-04-19 17:26:10|1427.32|1410.22|1427.26|1410.16|1427.32|1410.22|1427.25|1410.15|8
1650389180000|2022-04-19 17:26:20|1427.23|1410.13|1427.26|1410.16|1427.26|1410.16|1427.1|1410|15
1650389190000|2022-04-19 17:26:30|1427.27|1410.17|1427.25|1410.15|1427.27|1410.17|1427.25|1410.15|2
1650389200000|2022-04-19 17:26:40|1427.24|1410.14|1427.25|1410.15|1427.26|1410.16|1427.24|1410.14|5
1650389210000|2022-04-19 17:26:50|1427.24|1410.14|1426.72|1409.62|1427.28|1410.18|1426.71|1409.61|20
1650389220000|2022-04-19 17:27:00|1426.59|1409.49|1425.24|1408.14|1426.59|1409.49|1425.24|1408.14|30
1650389230000|2022-04-19 17:27:10|1425.22|1408.12|1423.87|1406.77|1425.22|1408.12|1423.26|1406.16|27
1650389240000|2022-04-19 17:27:20|1423.86|1406.76|1424.83|1407.73|1424.83|1407.73|1423.86|1406.76|19
1650389250000|2022-04-19 17:27:30|1424.85|1407.75|1425.15|1408.05|1425.45|1408.35|1424.85|1407.75|15
1650389260000|2022-04-19 17:27:40|1425.14|1408.04|1425.04|1407.94|1425.28|1408.18|1424.92|1407.82|13
1650389270000|2022-04-19 17:27:50|1425.03|1407.93|1425.27|1408.17|1425.27|1408.17|1425.03|1407.93|5
1650389280000|2022-04-19 17:28:00|1424.89|1407.79|1426.02|1408.92|1426.02|1408.92|1424.89|1407.79|10
1650389290000|2022-04-19 17:28:10|1426.05|1408.95|1425.49|1408.39|1426.05|1408.95|1425.49|1408.39|13
1650389300000|2022-04-19 17:28:20|1425.84|1408.74|1425.77|1408.67|1425.88|1408.78|1425.32|1408.22|7
1650389310000|2022-04-19 17:28:30|1425.89|1408.79|1425.32|1408.22|1425.94|1408.84|1425.32|1408.22|12
1650389320000|2022-04-19 17:28:40|1425.38|1408.28|1425.07|1407.97|1425.38|1408.28|1425.07|1407.97|7
1650389330000|2022-04-19 17:28:50|1425.18|1408.08|1424.6|1407.5|1425.23|1408.13|1424.6|1407.5|9
1650389340000|2022-04-19 17:29:00|1424.59|1407.49|1423.94|1406.84|1424.59|1407.49|1423.94|1406.84|20
1650389350000|2022-04-19 17:29:10|1423.95|1406.85|1424.43|1407.33|1424.63|1407.53|1423.95|1406.85|17
1650389360000|2022-04-19 17:29:20|1424.74|1407.64|1425|1407.9|1425|1407.9|1424.55|1407.45|4
1650389370000|2022-04-19 17:29:30|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650389380000|2022-04-19 17:29:40|1424.95|1407.85|1424.95|1407.85|1425.2|1408.1|1424.95|1407.85|5
1650389390000|2022-04-19 17:29:50|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650389400000|2022-04-19 17:30:00|1425.11|1408.01|1425.11|1408.01|1425.16|1408.06|1425.11|1408.01|3
1650389410000|2022-04-19 17:30:10|1425.16|1408.06|1425.16|1408.06|1425.16|1408.06|1425.16|1408.06|1
1650389420000|2022-04-19 17:30:20|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650389430000|2022-04-19 17:30:30|1425.17|1408.07|1425.07|1407.97|1425.17|1408.07|1425.06|1407.96|6
1650389440000|2022-04-19 17:30:40|1425.22|1408.12|1425.81|1408.71|1425.87|1408.77|1425.22|1408.12|8
1650389450000|2022-04-19 17:30:50|1425.87|1408.77|1425.89|1408.79|1425.89|1408.79|1425.87|1408.77|2
1650389460000|2022-04-19 17:31:00|1425.84|1408.74|1425.84|1408.74|1425.84|1408.74|1425.84|1408.74|1
1650389470000|2022-04-19 17:31:10|1425.89|1408.79|1425.89|1408.79|1425.89|1408.79|1425.89|1408.79|1
1650389490000|2022-04-19 17:31:30|1425.86|1408.76|1426.5|1409.4|1426.53|1409.43|1425.86|1408.76|8
1650389500000|2022-04-19 17:31:40|1426.49|1409.39|1426.7|1409.6|1426.76|1409.66|1426.49|1409.39|8
1650389510000|2022-04-19 17:31:50|1426.68|1409.58|1426.12|1409.02|1426.68|1409.58|1426.12|1409.02|13
1650389520000|2022-04-19 17:32:00|1426.07|1408.97|1426.09|1408.99|1426.14|1409.04|1426|1408.9|19
1650389530000|2022-04-19 17:32:10|1426.08|1408.98|1425.98|1408.88|1426.1|1409|1425.94|1408.84|10
1650389540000|2022-04-19 17:32:20|1426.01|1408.91|1426.11|1409.01|1426.11|1409.01|1426.01|1408.91|9
1650389550000|2022-04-19 17:32:30|1426.06|1408.96|1426.1|1409|1426.15|1409.05|1426.06|1408.96|6
1650389560000|2022-04-19 17:32:40|1426.09|1408.99|1426.11|1409.01|1426.11|1409.01|1426.09|1408.99|2
1650389570000|2022-04-19 17:32:50|1426.05|1408.95|1426.06|1408.96|1426.06|1408.96|1426.03|1408.93|4
1650389580000|2022-04-19 17:33:00|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1426.13|1409.03|1
1650389590000|2022-04-19 17:33:10|1426.15|1409.05|1426.06|1408.96|1426.17|1409.07|1426.06|1408.96|7
1650389600000|2022-04-19 17:33:20|1426.05|1408.95|1426.09|1408.99|1426.13|1409.03|1426.04|1408.94|10
1650389610000|2022-04-19 17:33:30|1426.14|1409.04|1426.1|1409|1426.14|1409.04|1426.02|1408.92|11
1650389620000|2022-04-19 17:33:40|1426.03|1408.93|1426.05|1408.95|1426.08|1408.98|1426.02|1408.92|8
1650389630000|2022-04-19 17:33:50|1426.04|1408.94|1426.06|1408.96|1426.07|1408.97|1425.95|1408.85|5
1650389640000|2022-04-19 17:34:00|1426.08|1408.98|1426.08|1408.98|1426.11|1409.01|1426.08|1408.98|4
1650389650000|2022-04-19 17:34:10|1426.21|1409.11|1426.14|1409.04|1426.33|1409.23|1426.12|1409.02|7
1650389660000|2022-04-19 17:34:20|1426.13|1409.03|1425.59|1408.49|1426.13|1409.03|1425.59|1408.49|12
1650389670000|2022-04-19 17:34:30|1425.66|1408.56|1425.54|1408.44|1425.66|1408.56|1425.54|1408.44|5
1650389680000|2022-04-19 17:34:40|1425.53|1408.43|1424.66|1407.56|1425.53|1408.43|1424.66|1407.56|20
1650389690000|2022-04-19 17:34:50|1424.7|1407.6|1424.68|1407.58|1424.91|1407.81|1424.65|1407.55|17
1650389700000|2022-04-19 17:35:00|1424.66|1407.56|1424.17|1407.07|1424.68|1407.58|1424.03|1406.93|17
1650389710000|2022-04-19 17:35:10|1424.18|1407.08|1424.11|1407.01|1424.29|1407.19|1424.08|1406.98|18
1650389720000|2022-04-19 17:35:20|1424.09|1406.99|1424.13|1407.03|1424.15|1407.05|1424.08|1406.98|14
1650389730000|2022-04-19 17:35:30|1424.15|1407.05|1424.31|1407.21|1424.35|1407.25|1424.15|1407.05|8
1650389740000|2022-04-19 17:35:40|1424.58|1407.48|1424.57|1407.47|1424.61|1407.51|1424.57|1407.47|4
1650389750000|2022-04-19 17:35:50|1424.56|1407.46|1424.57|1407.47|1424.57|1407.47|1424.56|1407.46|2
1650389760000|2022-04-19 17:36:00|1424.47|1407.37|1424.71|1407.61|1424.71|1407.61|1424.47|1407.37|9
1650389770000|2022-04-19 17:36:10|1424.98|1407.88|1424.98|1407.88|1424.99|1407.89|1424.98|1407.88|3
1650389780000|2022-04-19 17:36:20|1424.97|1407.87|1425.08|1407.98|1425.1|1408|1424.97|1407.87|6
1650389790000|2022-04-19 17:36:30|1425.1|1408|1425.1|1408|1425.1|1408|1425.1|1408|1
1650389800000|2022-04-19 17:36:40|1424.99|1407.89|1424.99|1407.89|1424.99|1407.89|1424.99|1407.89|1
1650389810000|2022-04-19 17:36:50|1425|1407.9|1425|1407.9|1425|1407.9|1425|1407.9|1
1650389820000|2022-04-19 17:37:00|1425.13|1408.03|1425.18|1408.08|1425.18|1408.08|1425.13|1408.03|2
1650389830000|2022-04-19 17:37:10|1425.1|1408|1425.11|1408.01|1425.12|1408.02|1425.09|1407.99|9
1650389840000|2022-04-19 17:37:20|1425.03|1407.93|1425.1|1408|1425.1|1408|1425.03|1407.93|3
1650389850000|2022-04-19 17:37:30|1425.28|1408.18|1425.1|1408|1425.28|1408.18|1425.1|1408|4
1650389880000|2022-04-19 17:38:00|1425.11|1408.01|1426.03|1408.93|1426.03|1408.93|1425.11|1408.01|13
1650389890000|2022-04-19 17:38:10|1425.77|1408.67|1425.49|1408.39|1426.03|1408.93|1425.24|1408.14|21
1650389900000|2022-04-19 17:38:20|1425.45|1408.35|1425.11|1408.01|1425.45|1408.35|1425.07|1407.97|16
1650389910000|2022-04-19 17:38:30|1425.15|1408.05|1425.14|1408.04|1425.16|1408.06|1425.1|1408|11
1650389920000|2022-04-19 17:38:40|1425.12|1408.02|1425.16|1408.06|1425.26|1408.16|1425.11|1408.01|9
1650389930000|2022-04-19 17:38:50|1425.22|1408.12|1425.42|1408.32|1425.58|1408.48|1425.11|1408.01|12
1650389940000|2022-04-19 17:39:00|1425.84|1408.74|1425.84|1408.74|1425.84|1408.74|1425.84|1408.74|1
1650389950000|2022-04-19 17:39:10|1425.89|1408.79|1425.86|1408.76|1425.89|1408.79|1425.86|1408.76|2
1650389960000|2022-04-19 17:39:20|1425.87|1408.77|1425.25|1408.15|1425.89|1408.79|1425.18|1408.08|15
1650389970000|2022-04-19 17:39:30|1425.22|1408.12|1425.18|1408.08|1425.41|1408.31|1425.17|1408.07|18
1650389980000|2022-04-19 17:39:40|1425.28|1408.18|1425.13|1408.03|1425.28|1408.18|1425.13|1408.03|12
1650389990000|2022-04-19 17:39:50|1425.19|1408.09|1425.19|1408.09|1425.19|1408.09|1425.13|1408.03|14
1650390000000|2022-04-19 17:40:00|1425.18|1408.08|1425.18|1408.08|1425.26|1408.16|1425.13|1408.03|20
1650390010000|2022-04-19 17:40:10|1425.26|1408.16|1425.18|1408.08|1425.26|1408.16|1425.17|1408.07|8
1650390020000|2022-04-19 17:40:20|1425.23|1408.13|1425.25|1408.15|1425.27|1408.17|1425.23|1408.13|5
1650390030000|2022-04-19 17:40:30|1425.23|1408.13|1425.27|1408.17|1425.27|1408.17|1425.23|1408.13|9
1650390040000|2022-04-19 17:40:40|1425.26|1408.16|1425.18|1408.08|1425.26|1408.16|1425.18|1408.08|7
1650390050000|2022-04-19 17:40:50|1425.11|1408.01|1426.01|1408.91|1426.08|1408.98|1425.07|1407.97|16
1650390060000|2022-04-19 17:41:00|1426.04|1408.94|1426.08|1408.98|1426.19|1409.09|1426.04|1408.94|8
1650390070000|2022-04-19 17:41:10|1426.03|1408.93|1426.47|1409.37|1426.47|1409.37|1425.99|1408.89|10
1650390080000|2022-04-19 17:41:20|1426.6|1409.5|1426.59|1409.49|1426.61|1409.51|1426.59|1409.49|6
1650390090000|2022-04-19 17:41:30|1426.58|1409.48|1427.04|1409.94|1427.04|1409.94|1426.53|1409.43|4
1650390100000|2022-04-19 17:41:40|1427.03|1409.93|1427.03|1409.93|1427.03|1409.93|1427.03|1409.93|1
1650390120000|2022-04-19 17:42:00|1427.02|1409.92|1426.95|1409.85|1427.02|1409.92|1426.95|1409.85|2
1650390140000|2022-04-19 17:42:20|1426.98|1409.88|1426.12|1409.02|1426.98|1409.88|1426.05|1408.95|16
1650390150000|2022-04-19 17:42:30|1426.05|1408.95|1426.99|1409.89|1426.99|1409.89|1426.05|1408.95|11
1650390160000|2022-04-19 17:42:40|1426.83|1409.73|1426.88|1409.78|1426.89|1409.79|1426.83|1409.73|6
1650390170000|2022-04-19 17:42:50|1426.86|1409.76|1426.86|1409.76|1426.86|1409.76|1426.86|1409.76|1
1650390180000|2022-04-19 17:43:00|1426.71|1409.61|1426.31|1409.21|1426.71|1409.61|1426.2|1409.1|17
1650390190000|2022-04-19 17:43:10|1426.32|1409.22|1426.31|1409.21|1426.32|1409.22|1426.31|1409.21|2
1650390210000|2022-04-19 17:43:30|1426.32|1409.22|1426.28|1409.18|1426.32|1409.22|1426.26|1409.16|5
1650390220000|2022-04-19 17:43:40|1426.25|1409.15|1426.25|1409.15|1426.25|1409.15|1426.24|1409.14|3
1650390230000|2022-04-19 17:43:50|1426.24|1409.14|1426.1|1409|1426.24|1409.14|1426.04|1408.94|6
1650390240000|2022-04-19 17:44:00|1426.04|1408.94|1426.05|1408.95|1426.05|1408.95|1426.04|1408.94|2
1650390250000|2022-04-19 17:44:10|1426.08|1408.98|1426.11|1409.01|1426.11|1409.01|1426.08|1408.98|2
1650390260000|2022-04-19 17:44:20|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1426.18|1409.08|1
1650390270000|2022-04-19 17:44:30|1426.23|1409.13|1426.26|1409.16|1426.26|1409.16|1426.23|1409.13|2
1650390280000|2022-04-19 17:44:40|1426.36|1409.26|1426.36|1409.26|1426.36|1409.26|1426.36|1409.26|1
1650390290000|2022-04-19 17:44:50|1426.25|1409.15|1426.36|1409.26|1426.36|1409.26|1426.25|1409.15|3
1650390300000|2022-04-19 17:45:00|1426.45|1409.35|1426.45|1409.35|1426.45|1409.35|1426.45|1409.35|1
1650390310000|2022-04-19 17:45:10|1426.43|1409.33|1426.33|1409.23|1426.43|1409.33|1426.33|1409.23|2
1650390320000|2022-04-19 17:45:20|1426.2|1409.1|1426.11|1409.01|1426.2|1409.1|1426.11|1409.01|11
1650390330000|2022-04-19 17:45:30|1426.18|1409.08|1426.04|1408.94|1426.21|1409.11|1426.02|1408.92|14
1650390340000|2022-04-19 17:45:40|1426.05|1408.95|1425.84|1408.74|1426.07|1408.97|1425.82|1408.72|13
1650390350000|2022-04-19 17:45:50|1425.9|1408.8|1425.37|1408.27|1425.9|1408.8|1425.34|1408.24|12
1650390360000|2022-04-19 17:46:00|1425.36|1408.26|1425.86|1408.76|1425.86|1408.76|1425.36|1408.26|11
1650390370000|2022-04-19 17:46:10|1425.96|1408.86|1425.98|1408.88|1425.99|1408.89|1425.93|1408.83|7
1650390380000|2022-04-19 17:46:20|1426.08|1408.98|1426.03|1408.93|1426.08|1408.98|1426.03|1408.93|2
1650390390000|2022-04-19 17:46:30|1426.08|1408.98|1426.82|1409.72|1427.03|1409.93|1426.08|1408.98|9
1650390420000|2022-04-19 17:47:00|1427.07|1409.97|1427.09|1409.99|1427.09|1409.99|1427.07|1409.97|3
1650390450000|2022-04-19 17:47:30|1427.14|1410.04|1427.09|1409.99|1427.14|1410.04|1427.09|1409.99|3
1650390470000|2022-04-19 17:47:50|1427.18|1410.08|1427.81|1410.71|1427.83|1410.73|1427.18|1410.08|6
1650390480000|2022-04-19 17:48:00|1427.91|1410.81|1427.97|1410.87|1428|1410.9|1427.9|1410.8|5
1650390490000|2022-04-19 17:48:10|1427.98|1410.88|1428|1410.9|1428.01|1410.91|1427.97|1410.87|7
1650390500000|2022-04-19 17:48:20|1428.01|1410.91|1428.09|1410.99|1428.11|1411.01|1428.01|1410.91|16
1650390510000|2022-04-19 17:48:30|1428.08|1410.98|1428.02|1410.92|1428.1|1411|1428.02|1410.92|6
1650390520000|2022-04-19 17:48:40|1428.09|1410.99|1428.09|1410.99|1428.1|1411|1428.09|1410.99|3
1650390530000|2022-04-19 17:48:50|1428.5|1411.4|1428.17|1411.07|1428.96|1411.86|1428.17|1411.07|9
1650390540000|2022-04-19 17:49:00|1428.43|1411.33|1428.87|1411.77|1428.87|1411.77|1428.43|1411.33|5
1650390550000|2022-04-19 17:49:10|1428.97|1411.87|1429.02|1411.92|1429.06|1411.96|1428.93|1411.83|9
1650390560000|2022-04-19 17:49:20|1429.1|1412|1429.08|1411.98|1429.1|1412|1428.97|1411.87|10
1650390570000|2022-04-19 17:49:30|1428.98|1411.88|1428.9|1411.8|1428.98|1411.88|1428.9|1411.8|2
1650390580000|2022-04-19 17:49:40|1428.85|1411.75|1428.23|1411.13|1428.85|1411.75|1428.22|1411.12|7
1650390590000|2022-04-19 17:49:50|1428.22|1411.12|1428.26|1411.16|1428.27|1411.17|1428.18|1411.08|11
1650390600000|2022-04-19 17:50:00|1428.23|1411.13|1428.3|1411.2|1428.34|1411.24|1428.23|1411.13|5
1650390610000|2022-04-19 17:50:10|1428.35|1411.25|1428.46|1411.36|1428.46|1411.36|1428.3|1411.2|4
1650390620000|2022-04-19 17:50:20|1428.48|1411.38|1429.57|1412.47|1429.63|1412.53|1428.48|1411.38|13
1650390630000|2022-04-19 17:50:30|1429.56|1412.46|1429.16|1412.06|1429.6|1412.5|1429.03|1411.93|15
1650390640000|2022-04-19 17:50:40|1429.21|1412.11|1429.08|1411.98|1429.21|1412.11|1429.08|1411.98|5
1650390650000|2022-04-19 17:50:50|1429.06|1411.96|1429.59|1412.49|1429.83|1412.73|1429.06|1411.96|16
1650390660000|2022-04-19 17:51:00|1429.77|1412.67|1429.35|1412.25|1429.77|1412.67|1429.35|1412.25|4
1650390670000|2022-04-19 17:51:10|1429.27|1412.17|1429.18|1412.08|1429.51|1412.41|1429.18|1412.08|9
1650390680000|2022-04-19 17:51:20|1429.41|1412.31|1429.25|1412.15|1429.41|1412.31|1429.13|1412.03|7
1650390690000|2022-04-19 17:51:30|1429.13|1412.03|1429.07|1411.97|1429.17|1412.07|1429.07|1411.97|6
1650390700000|2022-04-19 17:51:40|1429.16|1412.06|1429.08|1411.98|1429.16|1412.06|1429.04|1411.94|12
1650390710000|2022-04-19 17:51:50|1429.11|1412.01|1429.02|1411.92|1429.11|1412.01|1429.01|1411.91|9
1650390720000|2022-04-19 17:52:00|1428.9|1411.8|1428.47|1411.37|1429.02|1411.92|1428.47|1411.37|12
1650390730000|2022-04-19 17:52:10|1428.46|1411.36|1428.61|1411.51|1428.73|1411.63|1428.37|1411.27|20
1650390740000|2022-04-19 17:52:20|1428.59|1411.49|1428.4|1411.3|1428.59|1411.49|1428.37|1411.27|5
1650390750000|2022-04-19 17:52:30|1428.41|1411.31|1428.42|1411.32|1428.43|1411.33|1428.41|1411.31|7
1650390760000|2022-04-19 17:52:40|1428.43|1411.33|1428.47|1411.37|1428.7|1411.6|1428.43|1411.33|10
1650390770000|2022-04-19 17:52:50|1428.46|1411.36|1428.46|1411.36|1428.51|1411.41|1428.44|1411.34|11
1650390780000|2022-04-19 17:53:00|1428.45|1411.35|1428.49|1411.39|1428.51|1411.41|1428.42|1411.32|14
1650390790000|2022-04-19 17:53:10|1428.54|1411.44|1428.47|1411.37|1428.54|1411.44|1428.4|1411.3|17
1650390800000|2022-04-19 17:53:20|1428.49|1411.39|1428.16|1411.06|1428.49|1411.39|1428.16|1411.06|7
1650390810000|2022-04-19 17:53:30|1428.15|1411.05|1428.12|1411.02|1428.18|1411.08|1428.1|1411|10
1650390820000|2022-04-19 17:53:40|1428.13|1411.03|1428.17|1411.07|1428.2|1411.1|1428.09|1410.99|10
1650390830000|2022-04-19 17:53:50|1428.16|1411.06|1428.08|1410.98|1428.17|1411.07|1428.05|1410.95|12
1650390840000|2022-04-19 17:54:00|1428.07|1410.97|1428.07|1410.97|1428.1|1411|1428.05|1410.95|8
1650390850000|2022-04-19 17:54:10|1428.06|1410.96|1428.06|1410.96|1428.08|1410.98|1428.05|1410.95|6
1650390860000|2022-04-19 17:54:20|1428.07|1410.97|1428.11|1411.01|1428.11|1411.01|1428.06|1410.96|7
1650390870000|2022-04-19 17:54:30|1428.1|1411|1428.11|1411.01|1428.13|1411.03|1428.1|1411|7
1650390880000|2022-04-19 17:54:40|1428.1|1411|1428.09|1410.99|1428.13|1411.03|1428.09|1410.99|4
1650390890000|2022-04-19 17:54:50|1427.94|1410.84|1427.7|1410.6|1427.94|1410.84|1427.46|1410.36|14
1650390900000|2022-04-19 17:55:00|1427.68|1410.58|1427.53|1410.43|1427.73|1410.63|1427.52|1410.42|10
1650390910000|2022-04-19 17:55:10|1427.48|1410.38|1427.48|1410.38|1427.53|1410.43|1427.48|1410.38|4
1650390920000|2022-04-19 17:55:20|1427.46|1410.36|1427.48|1410.38|1427.49|1410.39|1427.43|1410.33|7
1650390930000|2022-04-19 17:55:30|1427.35|1410.25|1427.38|1410.28|1427.4|1410.3|1427.35|1410.25|6
1650390940000|2022-04-19 17:55:40|1427.36|1410.26|1427.19|1410.09|1427.36|1410.26|1427.12|1410.02|9
1650390950000|2022-04-19 17:55:50|1427.35|1410.25|1427.3|1410.2|1427.38|1410.28|1427.19|1410.09|12
1650390960000|2022-04-19 17:56:00|1427.31|1410.21|1427.13|1410.03|1427.42|1410.32|1427.13|1410.03|15
1650390970000|2022-04-19 17:56:10|1427.15|1410.05|1427.18|1410.08|1427.29|1410.19|1427.15|1410.05|6
1650390980000|2022-04-19 17:56:20|1427.22|1410.12|1427.41|1410.31|1427.41|1410.31|1427.22|1410.12|2
1650390990000|2022-04-19 17:56:30|1427.24|1410.14|1427.14|1410.04|1427.24|1410.14|1427.14|1410.04|6
1650391000000|2022-04-19 17:56:40|1427.16|1410.06|1426.99|1409.89|1427.16|1410.06|1426.99|1409.89|9
1650391010000|2022-04-19 17:56:50|1427.02|1409.92|1427.01|1409.91|1427.02|1409.92|1426.94|1409.84|16
1650391020000|2022-04-19 17:57:00|1427.06|1409.96|1427.99|1410.89|1427.99|1410.89|1427.06|1409.96|8
1650391030000|2022-04-19 17:57:10|1428.04|1410.94|1428.05|1410.95|1428.24|1411.14|1427.93|1410.83|9
1650391060000|2022-04-19 17:57:40|1427.96|1410.86|1427.96|1410.86|1427.96|1410.86|1427.96|1410.86|1
1650391070000|2022-04-19 17:57:50|1427.92|1410.82|1427.83|1410.73|1427.92|1410.82|1427.83|1410.73|4
1650391080000|2022-04-19 17:58:00|1427.99|1410.89|1428|1410.9|1428|1410.9|1427.87|1410.77|3
1650391100000|2022-04-19 17:58:20|1428.4|1411.3|1428.04|1410.94|1428.4|1411.3|1427.97|1410.87|5
1650391110000|2022-04-19 17:58:30|1428.02|1410.92|1428.06|1410.96|1428.06|1410.96|1428.02|1410.92|2
1650391120000|2022-04-19 17:58:40|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1
1650391130000|2022-04-19 17:58:50|1428|1410.9|1428|1410.9|1428|1410.9|1428|1410.9|1
1650391140000|2022-04-19 17:59:00|1428.1|1411|1428.46|1411.36|1428.46|1411.36|1428.1|1411|3
1650391150000|2022-04-19 17:59:10|1428.56|1411.46|1428.24|1411.14|1428.56|1411.46|1428.24|1411.14|4
1650391170000|2022-04-19 17:59:30|1428.25|1411.15|1428.25|1411.15|1428.26|1411.16|1428.25|1411.15|3
1650391180000|2022-04-19 17:59:40|1428.05|1410.95|1428.05|1410.95|1428.05|1410.95|1428.05|1410.95|1
1650391190000|2022-04-19 17:59:50|1428.09|1410.99|1428.12|1411.02|1428.12|1411.02|1428.09|1410.99|6
1650391200000|2022-04-19 18:00:00|1428.11|1411.01|1428.06|1410.96|1428.11|1411.01|1427.97|1410.87|15
1650391210000|2022-04-19 18:00:10|1428.03|1410.93|1428.17|1411.07|1428.2|1411.1|1428.03|1410.93|4
1650391220000|2022-04-19 18:00:20|1428.2|1411.1|1428.19|1411.09|1428.2|1411.1|1428.19|1411.09|2
1650391230000|2022-04-19 18:00:30|1428.08|1410.98|1428.04|1410.94|1428.36|1411.26|1428.04|1410.94|5
1650391250000|2022-04-19 18:00:50|1428.17|1411.07|1428.52|1411.42|1428.65|1411.55|1428.11|1411.01|8
1650391260000|2022-04-19 18:01:00|1428.53|1411.43|1428.53|1411.43|1428.53|1411.43|1428.53|1411.43|1
1650391280000|2022-04-19 18:01:20|1428.59|1411.49|1428.79|1411.69|1428.79|1411.69|1428.59|1411.49|5
1650391290000|2022-04-19 18:01:30|1429|1411.9|1428.9|1411.8|1429.01|1411.91|1428.9|1411.8|3
1650391300000|2022-04-19 18:01:40|1428.91|1411.81|1428.91|1411.81|1428.91|1411.81|1428.91|1411.81|1
1650391310000|2022-04-19 18:01:50|1428.9|1411.8|1428.9|1411.8|1428.9|1411.8|1428.9|1411.8|1
1650391320000|2022-04-19 18:02:00|1428.91|1411.81|1428.95|1411.85|1429.05|1411.95|1428.91|1411.81|9
1650391330000|2022-04-19 18:02:10|1428.98|1411.88|1428.78|1411.68|1429.07|1411.97|1428.73|1411.63|12
1650391340000|2022-04-19 18:02:20|1428.67|1411.57|1428.84|1411.74|1428.93|1411.83|1428.67|1411.57|19
1650391350000|2022-04-19 18:02:30|1428.79|1411.69|1428.79|1411.69|1428.79|1411.69|1428.79|1411.69|1
1650391360000|2022-04-19 18:02:40|1428.82|1411.72|1428.26|1411.16|1428.82|1411.72|1428.26|1411.16|16
1650391370000|2022-04-19 18:02:50|1428.17|1411.07|1428.27|1411.17|1428.29|1411.19|1428.16|1411.06|18
1650391380000|2022-04-19 18:03:00|1428.21|1411.11|1428.12|1411.02|1428.31|1411.21|1428.12|1411.02|6
1650391390000|2022-04-19 18:03:10|1428.11|1411.01|1428.1|1411|1428.13|1411.03|1428.06|1410.96|8
1650391400000|2022-04-19 18:03:20|1428.09|1410.99|1427.75|1410.65|1428.1|1411|1427.75|1410.65|9
1650391410000|2022-04-19 18:03:30|1427.74|1410.64|1427.17|1410.07|1427.74|1410.64|1427.17|1410.07|8
1650391420000|2022-04-19 18:03:40|1427.21|1410.11|1427.21|1410.11|1427.21|1410.11|1427.21|1410.11|1
1650391440000|2022-04-19 18:04:00|1427.18|1410.08|1427.18|1410.08|1427.33|1410.23|1427|1409.9|5
1650391450000|2022-04-19 18:04:10|1427.2|1410.1|1427.1|1410|1427.2|1410.1|1427.1|1410|5
1650391460000|2022-04-19 18:04:20|1427.09|1409.99|1426.46|1409.36|1427.09|1409.99|1426.46|1409.36|13
1650391470000|2022-04-19 18:04:30|1426.41|1409.31|1426.28|1409.18|1426.46|1409.36|1426.27|1409.17|7
1650391480000|2022-04-19 18:04:40|1426.27|1409.17|1426.37|1409.27|1426.38|1409.28|1426.27|1409.17|3
1650391490000|2022-04-19 18:04:50|1426.25|1409.15|1426.17|1409.07|1426.25|1409.15|1426.17|1409.07|10
1650391500000|2022-04-19 18:05:00|1426.23|1409.13|1426.24|1409.14|1426.27|1409.17|1426.17|1409.07|8
1650391510000|2022-04-19 18:05:10|1426.23|1409.13|1426.15|1409.05|1426.23|1409.13|1426.15|1409.05|13
1650391520000|2022-04-19 18:05:20|1426.17|1409.07|1426.12|1409.02|1426.17|1409.07|1426.12|1409.02|4
1650391530000|2022-04-19 18:05:30|1426.11|1409.01|1426.09|1408.99|1426.11|1409.01|1426.09|1408.99|5
1650391540000|2022-04-19 18:05:40|1426.24|1409.14|1426.1|1409|1426.24|1409.14|1426.1|1409|7
1650391550000|2022-04-19 18:05:50|1426.17|1409.07|1426.7|1409.6|1426.7|1409.6|1426.1|1409|20
1650391560000|2022-04-19 18:06:00|1426.77|1409.67|1427.12|1410.02|1427.12|1410.02|1426.77|1409.67|5
1650391570000|2022-04-19 18:06:10|1427.1|1410|1426.49|1409.39|1427.1|1410|1426.49|1409.39|13
1650391580000|2022-04-19 18:06:20|1426.48|1409.38|1426.86|1409.76|1427.05|1409.95|1426.39|1409.29|9
1650391590000|2022-04-19 18:06:30|1426.84|1409.74|1426.32|1409.22|1426.94|1409.84|1426.32|1409.22|16
1650391600000|2022-04-19 18:06:40|1426.31|1409.21|1426.28|1409.18|1426.31|1409.21|1426.28|1409.18|7
1650391610000|2022-04-19 18:06:50|1426.24|1409.14|1426.03|1408.93|1426.24|1409.14|1426.03|1408.93|15
1650391620000|2022-04-19 18:07:00|1426.04|1408.94|1425.89|1408.79|1426.04|1408.94|1425.89|1408.79|8
1650391630000|2022-04-19 18:07:10|1425.86|1408.76|1425.12|1408.02|1425.86|1408.76|1425.12|1408.02|25
1650391640000|2022-04-19 18:07:20|1425.11|1408.01|1425.09|1407.99|1425.28|1408.18|1425.02|1407.92|20
1650391650000|2022-04-19 18:07:30|1425.05|1407.95|1424.43|1407.33|1425.07|1407.97|1424.43|1407.33|16
1650391660000|2022-04-19 18:07:40|1424.42|1407.32|1424.78|1407.68|1425.07|1407.97|1424.34|1407.24|17
1650391670000|2022-04-19 18:07:50|1424.75|1407.65|1425.08|1407.98|1425.1|1408|1424.55|1407.45|16
1650391680000|2022-04-19 18:08:00|1425.17|1408.07|1425.92|1408.82|1425.92|1408.82|1425.12|1408.02|20
1650391690000|2022-04-19 18:08:10|1425.89|1408.79|1426.05|1408.95|1426.15|1409.05|1425.89|1408.79|21
1650391700000|2022-04-19 18:08:20|1426.04|1408.94|1425.63|1408.53|1426.06|1408.96|1425.62|1408.52|11
1650391710000|2022-04-19 18:08:30|1425.86|1408.76|1425.32|1408.22|1425.86|1408.76|1425.32|1408.22|6
1650391720000|2022-04-19 18:08:40|1425.38|1408.28|1426.09|1408.99|1426.11|1409.01|1425.38|1408.28|12
1650391730000|2022-04-19 18:08:50|1426.14|1409.04|1426.23|1409.13|1426.32|1409.22|1426.14|1409.04|8
1650391740000|2022-04-19 18:09:00|1426.18|1409.08|1426.22|1409.12|1426.22|1409.12|1426.17|1409.07|5
1650391750000|2022-04-19 18:09:10|1426.01|1408.91|1425.75|1408.65|1426.02|1408.92|1425.68|1408.58|14
1650391760000|2022-04-19 18:09:20|1425.74|1408.64|1425.23|1408.13|1425.76|1408.66|1425.19|1408.09|10
1650391770000|2022-04-19 18:09:30|1425.22|1408.12|1425.28|1408.18|1425.29|1408.19|1425.21|1408.11|18
1650391780000|2022-04-19 18:09:40|1425.27|1408.17|1425.26|1408.16|1425.32|1408.22|1425.16|1408.06|20
1650391790000|2022-04-19 18:09:50|1425.25|1408.15|1425.67|1408.57|1425.7|1408.6|1425.2|1408.1|20
1650391800000|2022-04-19 18:10:00|1425.66|1408.56|1425.31|1408.21|1425.66|1408.56|1425.31|1408.21|7
1650391810000|2022-04-19 18:10:10|1425.3|1408.2|1425.21|1408.11|1425.33|1408.23|1425.19|1408.09|16
1650391820000|2022-04-19 18:10:20|1425.25|1408.15|1425.67|1408.57|1425.67|1408.57|1425.19|1408.09|19
1650391830000|2022-04-19 18:10:30|1425.68|1408.58|1425.63|1408.53|1425.69|1408.59|1425.61|1408.51|9
1650391840000|2022-04-19 18:10:40|1425.62|1408.52|1425.58|1408.48|1425.68|1408.58|1425.58|1408.48|8
1650391850000|2022-04-19 18:10:50|1425.51|1408.41|1425.21|1408.11|1425.51|1408.41|1425.13|1408.03|22
1650391860000|2022-04-19 18:11:00|1425.24|1408.14|1425.05|1407.95|1425.24|1408.14|1425.04|1407.94|17
1650391870000|2022-04-19 18:11:10|1425.11|1408.01|1424.48|1407.38|1425.22|1408.12|1424.42|1407.32|22
1650391880000|2022-04-19 18:11:20|1424.47|1407.37|1424.99|1407.89|1425.01|1407.91|1424.41|1407.31|16
1650391890000|2022-04-19 18:11:30|1424.98|1407.88|1425.07|1407.97|1425.09|1407.99|1424.91|1407.81|9
1650391900000|2022-04-19 18:11:40|1425.05|1407.95|1424.78|1407.68|1425.05|1407.95|1424.76|1407.66|11
1650391910000|2022-04-19 18:11:50|1424.57|1407.47|1424.74|1407.64|1424.77|1407.67|1424.57|1407.47|3
1650391920000|2022-04-19 18:12:00|1424.7|1407.6|1424.21|1407.11|1424.7|1407.6|1424.17|1407.07|17
1650391930000|2022-04-19 18:12:10|1424.48|1407.38|1424.34|1407.24|1424.48|1407.38|1424.34|1407.24|11
1650391940000|2022-04-19 18:12:20|1424.27|1407.17|1424.28|1407.18|1424.28|1407.18|1424.27|1407.17|2
1650391950000|2022-04-19 18:12:30|1424.15|1407.05|1424.15|1407.05|1424.28|1407.18|1424.15|1407.05|3
1650391970000|2022-04-19 18:12:50|1424.09|1406.99|1424.89|1407.79|1424.89|1407.79|1424.09|1406.99|5
1650391980000|2022-04-19 18:13:00|1424.66|1407.56|1424.15|1407.05|1424.98|1407.88|1424.15|1407.05|8
1650391990000|2022-04-19 18:13:10|1424.16|1407.06|1424.12|1407.02|1424.27|1407.17|1424.12|1407.02|9
1650392000000|2022-04-19 18:13:20|1424.15|1407.05|1424.14|1407.04|1424.17|1407.07|1424.14|1407.04|6
1650392010000|2022-04-19 18:13:30|1424.17|1407.07|1424.13|1407.03|1424.17|1407.07|1424.11|1407.01|17
1650392020000|2022-04-19 18:13:40|1424.14|1407.04|1424.18|1407.08|1424.2|1407.1|1424.14|1407.04|15
1650392030000|2022-04-19 18:13:50|1424.2|1407.1|1424.15|1407.05|1424.2|1407.1|1424.15|1407.05|5
1650392040000|2022-04-19 18:14:00|1424.46|1407.36|1425.06|1407.96|1425.09|1407.99|1424.46|1407.36|11
1650392050000|2022-04-19 18:14:10|1425.1|1408|1425.9|1408.8|1426.06|1408.96|1425.09|1407.99|17
1650392060000|2022-04-19 18:14:20|1425.89|1408.79|1425.85|1408.75|1426.07|1408.97|1425.81|1408.71|12
1650392070000|2022-04-19 18:14:30|1425.87|1408.77|1426.02|1408.92|1426.05|1408.95|1425.87|1408.77|3
1650392080000|2022-04-19 18:14:40|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1
1650392090000|2022-04-19 18:14:50|1425.96|1408.86|1425.92|1408.82|1426.04|1408.94|1425.92|1408.82|5
1650392100000|2022-04-19 18:15:00|1425.53|1408.43|1425.35|1408.25|1425.53|1408.43|1425.33|1408.23|19
1650392110000|2022-04-19 18:15:10|1425.34|1408.24|1425.32|1408.22|1425.36|1408.26|1425.32|1408.22|5
1650392120000|2022-04-19 18:15:20|1425.33|1408.23|1425.31|1408.21|1425.34|1408.24|1425.26|1408.16|8
1650392130000|2022-04-19 18:15:30|1425.33|1408.23|1425.73|1408.63|1425.73|1408.63|1425.26|1408.16|10
1650392140000|2022-04-19 18:15:40|1425.63|1408.53|1426.04|1408.94|1426.11|1409.01|1425.63|1408.53|19
1650392150000|2022-04-19 18:15:50|1426.05|1408.95|1425.97|1408.87|1426.05|1408.95|1425.97|1408.87|7
1650392160000|2022-04-19 18:16:00|1425.88|1408.78|1425.2|1408.1|1425.88|1408.78|1425.2|1408.1|11
1650392170000|2022-04-19 18:16:10|1425.23|1408.13|1425.03|1407.93|1425.23|1408.13|1425.03|1407.93|2
1650392190000|2022-04-19 18:16:30|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1
1650392200000|2022-04-19 18:16:40|1425.2|1408.1|1425.14|1408.04|1425.3|1408.2|1425.14|1408.04|4
1650392210000|2022-04-19 18:16:50|1425.13|1408.03|1425.08|1407.98|1425.13|1408.03|1425.06|1407.96|5
1650392220000|2022-04-19 18:17:00|1425.11|1408.01|1425.2|1408.1|1425.2|1408.1|1425.11|1408.01|2
1650392240000|2022-04-19 18:17:20|1425.18|1408.08|1425.16|1408.06|1425.18|1408.08|1425.16|1408.06|2
1650392250000|2022-04-19 18:17:30|1425.13|1408.03|1425.05|1407.95|1425.13|1408.03|1425.05|1407.95|11
1650392260000|2022-04-19 18:17:40|1425.04|1407.94|1425.02|1407.92|1425.12|1408.02|1425.02|1407.92|8
1650392270000|2022-04-19 18:17:50|1425.03|1407.93|1425.02|1407.92|1425.03|1407.93|1425.02|1407.92|6
1650392280000|2022-04-19 18:18:00|1425.03|1407.93|1424.14|1407.04|1425.03|1407.93|1424.14|1407.04|13
1650392290000|2022-04-19 18:18:10|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1424.14|1407.04|7
1650392300000|2022-04-19 18:18:20|1424.14|1407.04|1424.14|1407.04|1424.15|1407.05|1424.14|1407.04|3
1650392310000|2022-04-19 18:18:30|1424.13|1407.03|1424.12|1407.02|1424.26|1407.16|1424.12|1407.02|7
1650392320000|2022-04-19 18:18:40|1424.13|1407.03|1424.14|1407.04|1424.16|1407.06|1424.11|1407.01|8
1650392330000|2022-04-19 18:18:50|1424.13|1407.03|1424.13|1407.03|1424.14|1407.04|1424.12|1407.02|5
1650392340000|2022-04-19 18:19:00|1424.14|1407.04|1424.03|1406.93|1424.14|1407.04|1424.03|1406.93|7
1650392350000|2022-04-19 18:19:10|1424.08|1406.98|1424.07|1406.97|1424.08|1406.98|1424.07|1406.97|4
1650392360000|2022-04-19 18:19:20|1424.06|1406.96|1424.05|1406.95|1424.07|1406.97|1424.05|1406.95|5
1650392370000|2022-04-19 18:19:30|1424.07|1406.97|1423.91|1406.81|1424.07|1406.97|1423.91|1406.81|10
1650392410000|2022-04-19 18:20:10|1423.97|1406.87|1423.97|1406.87|1423.97|1406.87|1423.97|1406.87|1
1650392430000|2022-04-19 18:20:30|1423.57|1406.47|1423.2|1406.1|1423.57|1406.47|1423.11|1406.01|8
1650392440000|2022-04-19 18:20:40|1423.48|1406.38|1423.74|1406.64|1423.74|1406.64|1423.32|1406.22|10
1650392450000|2022-04-19 18:20:50|1423.76|1406.66|1423.92|1406.82|1424.05|1406.95|1423.76|1406.66|9
1650392460000|2022-04-19 18:21:00|1423.83|1406.73|1423.6|1406.5|1423.83|1406.73|1423.57|1406.47|7
1650392470000|2022-04-19 18:21:10|1423.28|1406.18|1423.28|1406.18|1423.28|1406.18|1423.28|1406.18|1
1650392480000|2022-04-19 18:21:20|1423.32|1406.22|1423.55|1406.45|1423.62|1406.52|1423.32|1406.22|5
1650392490000|2022-04-19 18:21:30|1423.59|1406.49|1423.81|1406.71|1423.82|1406.72|1423.59|1406.49|5
1650392500000|2022-04-19 18:21:40|1423.94|1406.84|1424.11|1407.01|1424.14|1407.04|1423.94|1406.84|11
1650392510000|2022-04-19 18:21:50|1424.08|1406.98|1424.08|1406.98|1424.09|1406.99|1424.08|1406.98|11
1650392520000|2022-04-19 18:22:00|1424.09|1406.99|1424.15|1407.05|1424.16|1407.06|1424.08|1406.98|10
1650392530000|2022-04-19 18:22:10|1424.14|1407.04|1424.24|1407.14|1424.24|1407.14|1424.14|1407.04|8
1650392540000|2022-04-19 18:22:20|1424.19|1407.09|1424.13|1407.03|1424.19|1407.09|1424.13|1407.03|2
1650392550000|2022-04-19 18:22:30|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1
1650392560000|2022-04-19 18:22:40|1424.11|1407.01|1424.11|1407.01|1424.17|1407.07|1424.11|1407.01|6
1650392570000|2022-04-19 18:22:50|1424.21|1407.11|1424.21|1407.11|1424.21|1407.11|1424.21|1407.11|1
1650392580000|2022-04-19 18:23:00|1424.15|1407.05|1424.11|1407.01|1424.15|1407.05|1424.08|1406.98|3
1650392610000|2022-04-19 18:23:30|1424.13|1407.03|1423.94|1406.84|1424.13|1407.03|1423.94|1406.84|2
1650392620000|2022-04-19 18:23:40|1423.91|1406.81|1423.77|1406.67|1424.05|1406.95|1423.72|1406.62|8
1650392640000|2022-04-19 18:24:00|1423.73|1406.63|1423.73|1406.63|1423.85|1406.75|1423.6|1406.5|7
1650392650000|2022-04-19 18:24:10|1423.79|1406.69|1423.96|1406.86|1423.96|1406.86|1423.79|1406.69|3
1650392660000|2022-04-19 18:24:20|1423.98|1406.88|1423.98|1406.88|1423.98|1406.88|1423.98|1406.88|1
1650392670000|2022-04-19 18:24:30|1424.09|1406.99|1424.34|1407.24|1424.34|1407.24|1424.04|1406.94|4
1650392680000|2022-04-19 18:24:40|1424.31|1407.21|1424.58|1407.48|1424.58|1407.48|1424.31|1407.21|2
1650392700000|2022-04-19 18:25:00|1424.87|1407.77|1424.6|1407.5|1424.95|1407.85|1424.6|1407.5|6
1650392710000|2022-04-19 18:25:10|1424.59|1407.49|1424.45|1407.35|1424.59|1407.49|1424.45|1407.35|2
1650392720000|2022-04-19 18:25:20|1424.29|1407.19|1424.29|1407.19|1424.29|1407.19|1424.29|1407.19|1
1650392740000|2022-04-19 18:25:40|1424.05|1406.95|1423.52|1406.42|1424.12|1407.02|1423.47|1406.37|8
1650392760000|2022-04-19 18:26:00|1423.78|1406.68|1423.91|1406.81|1423.91|1406.81|1423.78|1406.68|2
1650392770000|2022-04-19 18:26:10|1424|1406.9|1424.02|1406.92|1424.04|1406.94|1423.92|1406.82|5
1650392780000|2022-04-19 18:26:20|1423.89|1406.79|1423.6|1406.5|1423.89|1406.79|1423.6|1406.5|2
1650392790000|2022-04-19 18:26:30|1423.93|1406.83|1423.93|1406.83|1423.98|1406.88|1423.86|1406.76|4
1650392800000|2022-04-19 18:26:40|1423.99|1406.89|1424.05|1406.95|1424.05|1406.95|1423.99|1406.89|2
1650392810000|2022-04-19 18:26:50|1424.02|1406.92|1423.94|1406.84|1424.04|1406.94|1423.94|1406.84|4
1650392820000|2022-04-19 18:27:00|1424.17|1407.07|1424.09|1406.99|1424.17|1407.07|1424.02|1406.92|8
1650392830000|2022-04-19 18:27:10|1424.08|1406.98|1424.55|1407.45|1424.55|1407.45|1424.08|1406.98|9
1650392840000|2022-04-19 18:27:20|1424.57|1407.47|1424.46|1407.36|1424.68|1407.58|1424.46|1407.36|8
1650392850000|2022-04-19 18:27:30|1424.64|1407.54|1424.64|1407.54|1424.64|1407.54|1424.64|1407.54|1
1650392860000|2022-04-19 18:27:40|1424.48|1407.38|1424.42|1407.32|1424.63|1407.53|1424.42|1407.32|6
1650392880000|2022-04-19 18:28:00|1424.45|1407.35|1424.62|1407.52|1424.62|1407.52|1424.42|1407.32|5
1650392890000|2022-04-19 18:28:10|1424.6|1407.5|1424.64|1407.54|1424.65|1407.55|1424.6|1407.5|3
1650392900000|2022-04-19 18:28:20|1424.65|1407.55|1424.53|1407.43|1424.65|1407.55|1424.35|1407.25|3
1650392910000|2022-04-19 18:28:30|1424.46|1407.36|1424.46|1407.36|1424.46|1407.36|1424.46|1407.36|1
1650392920000|2022-04-19 18:28:40|1424.45|1407.35|1424.6|1407.5|1424.78|1407.68|1424.45|1407.35|6
1650392930000|2022-04-19 18:28:50|1424.3|1407.2|1424.36|1407.26|1424.38|1407.28|1424.3|1407.2|5
1650392940000|2022-04-19 18:29:00|1424.52|1407.42|1424.7|1407.6|1424.83|1407.73|1424.52|1407.42|3
1650392950000|2022-04-19 18:29:10|1424.73|1407.63|1425.77|1408.67|1425.77|1408.67|1424.73|1407.63|13
1650392960000|2022-04-19 18:29:20|1425.64|1408.54|1425.87|1408.77|1425.87|1408.77|1425.58|1408.48|18
1650392970000|2022-04-19 18:29:30|1425.85|1408.75|1425.92|1408.82|1425.95|1408.85|1425.84|1408.74|9
1650392980000|2022-04-19 18:29:40|1425.94|1408.84|1426.38|1409.28|1426.43|1409.33|1425.86|1408.76|17
1650392990000|2022-04-19 18:29:50|1426.43|1409.33|1426.88|1409.78|1426.94|1409.84|1426.43|1409.33|7
1650393000000|2022-04-19 18:30:00|1426.7|1409.6|1426.84|1409.74|1426.84|1409.74|1426.7|1409.6|3
1650393010000|2022-04-19 18:30:10|1426.74|1409.64|1427.16|1410.06|1427.16|1410.06|1426.67|1409.57|13
1650393020000|2022-04-19 18:30:20|1427.55|1410.45|1427.37|1410.27|1427.96|1410.86|1427.32|1410.22|21
1650393030000|2022-04-19 18:30:30|1427.34|1410.24|1427.1|1410|1427.35|1410.25|1427.05|1409.95|11
1650393040000|2022-04-19 18:30:40|1427.06|1409.96|1427.91|1410.81|1427.91|1410.81|1427.02|1409.92|12
1650393050000|2022-04-19 18:30:50|1427.94|1410.84|1428.04|1410.94|1428.1|1411|1427.93|1410.83|15
1650393060000|2022-04-19 18:31:00|1428.03|1410.93|1428.02|1410.92|1428.04|1410.94|1428|1410.9|6
1650393070000|2022-04-19 18:31:10|1428.01|1410.91|1428.08|1410.98|1428.11|1411.01|1427.99|1410.89|10
1650393080000|2022-04-19 18:31:20|1428.05|1410.95|1427.74|1410.64|1428.06|1410.96|1427.74|1410.64|7
1650393090000|2022-04-19 18:31:30|1427.75|1410.65|1427.21|1410.11|1427.75|1410.65|1427.17|1410.07|16
1650393100000|2022-04-19 18:31:40|1427.17|1410.07|1427.08|1409.98|1427.17|1410.07|1427.08|1409.98|10
1650393110000|2022-04-19 18:31:50|1427.07|1409.97|1426.93|1409.83|1427.09|1409.99|1426.91|1409.81|9
1650393120000|2022-04-19 18:32:00|1426.98|1409.88|1426.63|1409.53|1426.98|1409.88|1426.29|1409.19|9
1650393130000|2022-04-19 18:32:10|1426.35|1409.25|1426.07|1408.97|1426.35|1409.25|1425.77|1408.67|10
1650393140000|2022-04-19 18:32:20|1426.08|1408.98|1425.87|1408.77|1426.12|1409.02|1425.87|1408.77|9
1650393150000|2022-04-19 18:32:30|1425.88|1408.78|1425.91|1408.81|1426.07|1408.97|1425.87|1408.77|5
1650393160000|2022-04-19 18:32:40|1425.94|1408.84|1425.93|1408.83|1425.99|1408.89|1425.66|1408.56|8
1650393170000|2022-04-19 18:32:50|1425.92|1408.82|1425.67|1408.57|1426.02|1408.92|1425.66|1408.56|23
1650393180000|2022-04-19 18:33:00|1425.72|1408.62|1425.42|1408.32|1425.79|1408.69|1425.41|1408.31|14
1650393190000|2022-04-19 18:33:10|1425.41|1408.31|1425.26|1408.16|1425.44|1408.34|1425.26|1408.16|3
1650393210000|2022-04-19 18:33:30|1425.29|1408.19|1425.25|1408.15|1425.35|1408.25|1425.25|1408.15|12
1650393220000|2022-04-19 18:33:40|1425.34|1408.24|1425.33|1408.23|1425.34|1408.24|1425.33|1408.23|2
1650393230000|2022-04-19 18:33:50|1425.54|1408.44|1425.49|1408.39|1425.54|1408.44|1425.49|1408.39|7
1650393240000|2022-04-19 18:34:00|1425.5|1408.4|1425.12|1408.02|1425.55|1408.45|1425.12|1408.02|16
1650393250000|2022-04-19 18:34:10|1425.16|1408.06|1424.32|1407.22|1425.16|1408.06|1424.24|1407.14|18
1650393260000|2022-04-19 18:34:20|1424.3|1407.2|1424.36|1407.26|1424.36|1407.26|1424.3|1407.2|3
1650393270000|2022-04-19 18:34:30|1424.2|1407.1|1424.2|1407.1|1424.21|1407.11|1424.11|1407.01|9
1650393280000|2022-04-19 18:34:40|1424.19|1407.09|1424.2|1407.1|1424.21|1407.11|1424.16|1407.06|10
1650393290000|2022-04-19 18:34:50|1424.19|1407.09|1424.23|1407.13|1424.23|1407.13|1424.12|1407.02|8
1650393300000|2022-04-19 18:35:00|1424.24|1407.14|1424.17|1407.07|1424.24|1407.14|1424.15|1407.05|9
1650393310000|2022-04-19 18:35:10|1424.18|1407.08|1424.16|1407.06|1424.18|1407.08|1424.15|1407.05|9
1650393320000|2022-04-19 18:35:20|1424.17|1407.07|1424.21|1407.11|1424.21|1407.11|1424.13|1407.03|11
1650393330000|2022-04-19 18:35:30|1424.24|1407.14|1424.86|1407.76|1424.92|1407.82|1424.24|1407.14|13
1650393340000|2022-04-19 18:35:40|1424.8|1407.7|1424.86|1407.76|1424.86|1407.76|1424.8|1407.7|10
1650393350000|2022-04-19 18:35:50|1424.63|1407.53|1424.73|1407.63|1424.96|1407.86|1424.63|1407.53|15
1650393360000|2022-04-19 18:36:00|1424.77|1407.67|1424.24|1407.14|1424.83|1407.73|1424.24|1407.14|13
1650393370000|2022-04-19 18:36:10|1424.23|1407.13|1424.22|1407.12|1424.25|1407.15|1424.22|1407.12|8
1650393380000|2022-04-19 18:36:20|1424.21|1407.11|1424.17|1407.07|1424.21|1407.11|1424.13|1407.03|5
1650393390000|2022-04-19 18:36:30|1423.52|1406.42|1423.1|1406|1423.52|1406.42|1423.08|1405.98|14
1650393400000|2022-04-19 18:36:40|1423.15|1406.05|1423.16|1406.06|1423.2|1406.1|1423.14|1406.04|8
1650393410000|2022-04-19 18:36:50|1423.13|1406.03|1422.59|1405.49|1423.13|1406.03|1422.59|1405.49|14
1650393420000|2022-04-19 18:37:00|1422.6|1405.5|1422.39|1405.29|1422.6|1405.5|1422.39|1405.29|9
1650393430000|2022-04-19 18:37:10|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1
1650393440000|2022-04-19 18:37:20|1422.36|1405.26|1422.21|1405.11|1422.5|1405.4|1422.21|1405.11|4
1650393450000|2022-04-19 18:37:30|1422.18|1405.08|1422.5|1405.4|1422.5|1405.4|1422.18|1405.08|3
1650393460000|2022-04-19 18:37:40|1422.49|1405.39|1422.78|1405.68|1422.78|1405.68|1422.47|1405.37|7
1650393470000|2022-04-19 18:37:50|1422.69|1405.59|1422.85|1405.75|1422.85|1405.75|1422.69|1405.59|11
1650393480000|2022-04-19 18:38:00|1422.71|1405.61|1422.81|1405.71|1422.85|1405.75|1422.51|1405.41|10
1650393490000|2022-04-19 18:38:10|1422.79|1405.69|1422.19|1405.09|1422.79|1405.69|1422.19|1405.09|3
1650393500000|2022-04-19 18:38:20|1422.58|1405.48|1422.54|1405.44|1422.58|1405.48|1422.54|1405.44|2
1650393510000|2022-04-19 18:38:30|1422.37|1405.27|1422.19|1405.09|1422.37|1405.27|1422.19|1405.09|2
1650393520000|2022-04-19 18:38:40|1422.54|1405.44|1422.37|1405.27|1422.54|1405.44|1422.37|1405.27|2
1650393530000|2022-04-19 18:38:50|1422.39|1405.29|1422.37|1405.27|1422.54|1405.44|1422.37|1405.27|3
1650393540000|2022-04-19 18:39:00|1422.39|1405.29|1422.75|1405.65|1422.75|1405.65|1422.19|1405.09|12
1650393550000|2022-04-19 18:39:10|1422.79|1405.69|1422.84|1405.74|1422.84|1405.74|1422.61|1405.51|20
1650393560000|2022-04-19 18:39:20|1422.82|1405.72|1422.82|1405.72|1422.82|1405.72|1422.75|1405.65|4
1650393570000|2022-04-19 18:39:30|1422.99|1405.89|1422.82|1405.72|1422.99|1405.89|1422.75|1405.65|11
1650393580000|2022-04-19 18:39:40|1422.75|1405.65|1422.82|1405.72|1422.94|1405.84|1422.75|1405.65|11
1650393590000|2022-04-19 18:39:50|1422.81|1405.71|1422.81|1405.71|1422.81|1405.71|1422.81|1405.71|1
1650393600000|2022-04-19 18:40:00|1422.86|1405.76|1422.86|1405.76|1422.87|1405.77|1422.86|1405.76|3
1650393610000|2022-04-19 18:40:10|1422.8|1405.7|1422.8|1405.7|1422.8|1405.7|1422.78|1405.68|3
1650393620000|2022-04-19 18:40:20|1422.83|1405.73|1422.83|1405.73|1422.83|1405.73|1422.83|1405.73|1
1650393640000|2022-04-19 18:40:40|1422.81|1405.71|1422.87|1405.77|1422.87|1405.77|1422.81|1405.71|6
1650393650000|2022-04-19 18:40:50|1422.86|1405.76|1422.86|1405.76|1422.86|1405.76|1422.84|1405.74|8
1650393660000|2022-04-19 18:41:00|1422.87|1405.77|1422.94|1405.84|1422.94|1405.84|1422.84|1405.74|5
1650393670000|2022-04-19 18:41:10|1422.45|1405.35|1422.45|1405.35|1422.45|1405.35|1422.45|1405.35|1
1650393690000|2022-04-19 18:41:30|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1422.68|1405.58|1
1650393700000|2022-04-19 18:41:40|1422.47|1405.37|1422.47|1405.37|1422.47|1405.37|1422.47|1405.37|1
1650393740000|2022-04-19 18:42:20|1422.3|1405.2|1422.72|1405.62|1422.72|1405.62|1422.3|1405.2|12
1650393750000|2022-04-19 18:42:30|1422.63|1405.53|1422.75|1405.65|1422.75|1405.65|1422.63|1405.53|13
1650393760000|2022-04-19 18:42:40|1422.84|1405.74|1422.88|1405.78|1422.91|1405.81|1422.84|1405.74|3
1650393770000|2022-04-19 18:42:50|1422.34|1405.24|1422.34|1405.24|1422.34|1405.24|1422.34|1405.24|1
1650393780000|2022-04-19 18:43:00|1422.4|1405.3|1422.67|1405.57|1422.75|1405.65|1422.4|1405.3|11
1650393790000|2022-04-19 18:43:10|1422.66|1405.56|1422.74|1405.64|1422.74|1405.64|1422.65|1405.55|9
1650393800000|2022-04-19 18:43:20|1422.65|1405.55|1422.65|1405.55|1422.82|1405.72|1422.65|1405.55|9
1650393810000|2022-04-19 18:43:30|1422.66|1405.56|1422.68|1405.58|1422.73|1405.63|1422.63|1405.53|11
1650393820000|2022-04-19 18:43:40|1422.85|1405.75|1422.58|1405.48|1422.97|1405.87|1422.4|1405.3|7
1650393840000|2022-04-19 18:44:00|1422.53|1405.43|1422.53|1405.43|1422.53|1405.43|1422.53|1405.43|1
1650393850000|2022-04-19 18:44:10|1422.56|1405.46|1422.56|1405.46|1422.56|1405.46|1422.56|1405.46|1
1650393860000|2022-04-19 18:44:20|1422.68|1405.58|1422.46|1405.36|1422.68|1405.58|1422.46|1405.36|2
1650393870000|2022-04-19 18:44:30|1422.52|1405.42|1422.46|1405.36|1422.83|1405.73|1422.46|1405.36|5
1650393880000|2022-04-19 18:44:40|1422.45|1405.35|1422.45|1405.35|1422.46|1405.36|1422.45|1405.35|3
1650393890000|2022-04-19 18:44:50|1422.67|1405.57|1422.67|1405.57|1422.67|1405.57|1422.67|1405.57|1
1650393900000|2022-04-19 18:45:00|1422.48|1405.38|1422.36|1405.26|1422.48|1405.38|1422.36|1405.26|2
1650393940000|2022-04-19 18:45:40|1422.29|1405.19|1422.36|1405.26|1422.51|1405.41|1422.29|1405.19|4
1650393950000|2022-04-19 18:45:50|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1
1650393960000|2022-04-19 18:46:00|1422.36|1405.26|1422.52|1405.42|1422.67|1405.57|1422.36|1405.26|3
1650393980000|2022-04-19 18:46:20|1422.35|1405.25|1422.35|1405.25|1422.35|1405.25|1422.35|1405.25|1
1650394020000|2022-04-19 18:47:00|1422.52|1405.42|1422.52|1405.42|1422.52|1405.42|1422.52|1405.42|1
1650394030000|2022-04-19 18:47:10|1422.51|1405.41|1422.51|1405.41|1422.51|1405.41|1422.51|1405.41|1
1650394040000|2022-04-19 18:47:20|1422.35|1405.25|1422.44|1405.34|1422.57|1405.47|1422.23|1405.13|7
1650394050000|2022-04-19 18:47:30|1422.05|1404.95|1421.48|1404.38|1422.05|1404.95|1421.47|1404.37|18
1650394060000|2022-04-19 18:47:40|1421.33|1404.23|1420.86|1403.76|1421.33|1404.23|1420.83|1403.73|5
1650394080000|2022-04-19 18:48:00|1421.16|1404.06|1420.81|1403.71|1421.16|1404.06|1420.79|1403.69|4
1650394090000|2022-04-19 18:48:10|1420.77|1403.67|1420.77|1403.67|1420.77|1403.67|1420.77|1403.67|1
1650394100000|2022-04-19 18:48:20|1420.76|1403.66|1421.17|1404.07|1421.47|1404.37|1420.76|1403.66|16
1650394110000|2022-04-19 18:48:30|1421.16|1404.06|1420.2|1403.1|1421.31|1404.21|1420.2|1403.1|12
1650394120000|2022-04-19 18:48:40|1420.57|1403.47|1420.2|1403.1|1420.57|1403.47|1420.05|1402.95|6
1650394140000|2022-04-19 18:49:00|1420.62|1403.52|1420.62|1403.52|1420.62|1403.52|1420.62|1403.52|1
1650394170000|2022-04-19 18:49:30|1420.85|1403.75|1420.65|1403.55|1420.85|1403.75|1420.65|1403.55|3
1650394180000|2022-04-19 18:49:40|1420.69|1403.59|1420.95|1403.85|1420.97|1403.87|1420.25|1403.15|7
1650394190000|2022-04-19 18:49:50|1420.82|1403.72|1421.05|1403.95|1421.05|1403.95|1420.82|1403.72|2
1650394200000|2022-04-19 18:50:00|1421.07|1403.97|1421.05|1403.95|1421.47|1404.37|1421.05|1403.95|7
1650394210000|2022-04-19 18:50:10|1421.26|1404.16|1421.26|1404.16|1421.26|1404.16|1421.26|1404.16|1
1650394220000|2022-04-19 18:50:20|1421.32|1404.22|1421.32|1404.22|1421.32|1404.22|1421.32|1404.22|1
1650394230000|2022-04-19 18:50:30|1421.07|1403.97|1421.05|1403.95|1421.21|1404.11|1421.05|1403.95|4
1650394240000|2022-04-19 18:50:40|1421.07|1403.97|1421.28|1404.18|1421.45|1404.35|1421.07|1403.97|7
1650394250000|2022-04-19 18:50:50|1421.19|1404.09|1421.14|1404.04|1421.19|1404.09|1421.05|1403.95|3
1650394260000|2022-04-19 18:51:00|1421.31|1404.21|1421.28|1404.18|1421.5|1404.4|1421.28|1404.18|5
1650394270000|2022-04-19 18:51:10|1421.18|1404.08|1421.18|1404.08|1421.18|1404.08|1421.18|1404.08|1
1650394280000|2022-04-19 18:51:20|1421.28|1404.18|1421.28|1404.18|1421.28|1404.18|1421.28|1404.18|1
1650394290000|2022-04-19 18:51:30|1421.32|1404.22|1421.21|1404.11|1421.32|1404.22|1421.21|1404.11|6
1650394300000|2022-04-19 18:51:40|1421.2|1404.1|1421.1|1404|1421.37|1404.27|1420.84|1403.74|10
1650394310000|2022-04-19 18:51:50|1420.84|1403.74|1420.53|1403.43|1421.12|1404.02|1420.53|1403.43|6
1650394320000|2022-04-19 18:52:00|1420.98|1403.88|1420.82|1403.72|1420.98|1403.88|1420.52|1403.42|4
1650394330000|2022-04-19 18:52:10|1420.49|1403.39|1420.91|1403.81|1420.93|1403.83|1420.49|1403.39|6
1650394340000|2022-04-19 18:52:20|1421.16|1404.06|1420.34|1403.24|1421.16|1404.06|1420.34|1403.24|10
1650394350000|2022-04-19 18:52:30|1420.4|1403.3|1420.4|1403.3|1420.44|1403.34|1420.4|1403.3|3
1650394360000|2022-04-19 18:52:40|1420.34|1403.24|1420.35|1403.25|1420.35|1403.25|1420.27|1403.17|4
1650394370000|2022-04-19 18:52:50|1420.47|1403.37|1420.4|1403.3|1420.47|1403.37|1420.4|1403.3|2
1650394380000|2022-04-19 18:53:00|1420.5|1403.4|1420.5|1403.4|1420.5|1403.4|1420.5|1403.4|1
1650394390000|2022-04-19 18:53:10|1420.84|1403.74|1420.84|1403.74|1420.84|1403.74|1420.84|1403.74|1
1650394400000|2022-04-19 18:53:20|1420.5|1403.4|1419.84|1402.74|1420.5|1403.4|1419.84|1402.74|5
1650394410000|2022-04-19 18:53:30|1419.78|1402.68|1419.65|1402.55|1420.11|1403.01|1419.65|1402.55|13
1650394420000|2022-04-19 18:53:40|1419.75|1402.65|1419.67|1402.57|1419.75|1402.65|1419.5|1402.4|9
1650394430000|2022-04-19 18:53:50|1419.69|1402.59|1419.67|1402.57|1419.73|1402.63|1419.67|1402.57|4
1650394440000|2022-04-19 18:54:00|1419.57|1402.47|1419.52|1402.42|1419.68|1402.58|1419.52|1402.42|7
1650394450000|2022-04-19 18:54:10|1419.67|1402.57|1419.67|1402.57|1419.67|1402.57|1419.67|1402.57|1
1650394470000|2022-04-19 18:54:30|1419.57|1402.47|1419.61|1402.51|1419.61|1402.51|1419.57|1402.47|2
1650394480000|2022-04-19 18:54:40|1419.59|1402.49|1419.6|1402.5|1419.66|1402.56|1419.59|1402.49|3
1650394490000|2022-04-19 18:54:50|1419.42|1402.32|1419.73|1402.63|1419.84|1402.74|1419.42|1402.32|8
1650394500000|2022-04-19 18:55:00|1419.68|1402.58|1419.73|1402.63|1419.82|1402.72|1419.4|1402.3|7
1650394510000|2022-04-19 18:55:10|1419.84|1402.74|1419.84|1402.74|1419.84|1402.74|1419.84|1402.74|1
1650394530000|2022-04-19 18:55:30|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1419.98|1402.88|1
1650394540000|2022-04-19 18:55:40|1420.15|1403.05|1420.05|1402.95|1420.15|1403.05|1420.05|1402.95|2
1650394550000|2022-04-19 18:55:50|1420.2|1403.1|1420.16|1403.06|1420.2|1403.1|1420.12|1403.02|3
1650394560000|2022-04-19 18:56:00|1420.08|1402.98|1420.08|1402.98|1420.08|1402.98|1420.08|1402.98|1
1650394590000|2022-04-19 18:56:30|1420.15|1403.05|1420.15|1403.05|1420.15|1403.05|1420.15|1403.05|1
1650394620000|2022-04-19 18:57:00|1420.37|1403.27|1420.37|1403.27|1420.37|1403.27|1420.37|1403.27|1
1650394640000|2022-04-19 18:57:20|1420.34|1403.24|1420.02|1402.92|1420.34|1403.24|1419.98|1402.88|7
1650394650000|2022-04-19 18:57:30|1419.96|1402.86|1419.61|1402.51|1419.96|1402.86|1419.61|1402.51|2
1650394660000|2022-04-19 18:57:40|1419.62|1402.52|1419.34|1402.24|1419.62|1402.52|1419.34|1402.24|4
1650394670000|2022-04-19 18:57:50|1419.31|1402.21|1419.3|1402.2|1419.32|1402.22|1419.26|1402.16|7
1650394680000|2022-04-19 18:58:00|1419.29|1402.19|1419.29|1402.19|1419.35|1402.25|1419.29|1402.19|5
1650394690000|2022-04-19 18:58:10|1419.31|1402.21|1419.42|1402.32|1419.49|1402.39|1419.31|1402.21|7
1650394700000|2022-04-19 18:58:20|1419.31|1402.21|1419.3|1402.2|1419.43|1402.33|1419.3|1402.2|7
1650394710000|2022-04-19 18:58:30|1419.33|1402.23|1419.34|1402.24|1419.37|1402.27|1419.3|1402.2|13
1650394720000|2022-04-19 18:58:40|1419.3|1402.2|1419.37|1402.27|1419.37|1402.27|1419.3|1402.2|10
1650394730000|2022-04-19 18:58:50|1419.35|1402.25|1419.26|1402.16|1419.36|1402.26|1419.2|1402.1|8
1650394740000|2022-04-19 18:59:00|1419.13|1402.03|1419.1|1402|1419.13|1402.03|1419.1|1402|2
1650394750000|2022-04-19 18:59:10|1419.11|1402.01|1419.11|1402.01|1419.11|1402.01|1419.11|1402.01|1
1650394760000|2022-04-19 18:59:20|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1
1650394770000|2022-04-19 18:59:30|1419.43|1402.33|1419.44|1402.34|1419.91|1402.81|1419.43|1402.33|11
1650394780000|2022-04-19 18:59:40|1419.28|1402.18|1419.22|1402.12|1419.28|1402.18|1419.22|1402.12|3
1650394790000|2022-04-19 18:59:50|1419.23|1402.13|1419.12|1402.02|1419.23|1402.13|1419.12|1402.02|3
1650394800000|2022-04-19 19:00:00|1419.24|1402.14|1418.96|1401.86|1419.25|1402.15|1418.96|1401.86|8
1650394810000|2022-04-19 19:00:10|1418.99|1401.89|1419.31|1402.21|1419.31|1402.21|1418.99|1401.89|2
1650394820000|2022-04-19 19:00:20|1419.52|1402.42|1419.94|1402.84|1419.94|1402.84|1419.22|1402.12|14
1650394830000|2022-04-19 19:00:30|1420.05|1402.95|1420.05|1402.95|1420.07|1402.97|1420.05|1402.95|3
1650394840000|2022-04-19 19:00:40|1420.13|1403.03|1420.08|1402.98|1420.13|1403.03|1420.08|1402.98|2
1650394850000|2022-04-19 19:00:50|1420.06|1402.96|1420.06|1402.96|1420.06|1402.96|1420.06|1402.96|1
1650394860000|2022-04-19 19:01:00|1420.08|1402.98|1420.05|1402.95|1420.1|1403|1420.04|1402.94|6
1650394870000|2022-04-19 19:01:10|1420.04|1402.94|1419.99|1402.89|1420.07|1402.97|1419.99|1402.89|4
1650394890000|2022-04-19 19:01:30|1420.08|1402.98|1420.11|1403.01|1420.11|1403.01|1420.07|1402.97|5
1650394900000|2022-04-19 19:01:40|1420.1|1403|1420.06|1402.96|1420.12|1403.02|1420.06|1402.96|11
1650394910000|2022-04-19 19:01:50|1420.09|1402.99|1420.05|1402.95|1420.11|1403.01|1419.99|1402.89|11
1650394920000|2022-04-19 19:02:00|1419.99|1402.89|1420.11|1403.01|1420.15|1403.05|1419.98|1402.88|7
1650394930000|2022-04-19 19:02:10|1419.99|1402.89|1419.96|1402.86|1420.04|1402.94|1419.96|1402.86|3
1650394940000|2022-04-19 19:02:20|1419.97|1402.87|1419.72|1402.62|1419.97|1402.87|1419.72|1402.62|4
1650394950000|2022-04-19 19:02:30|1419.68|1402.58|1419.62|1402.52|1419.71|1402.61|1419.62|1402.52|5
1650394960000|2022-04-19 19:02:40|1419.61|1402.51|1419.36|1402.26|1419.65|1402.55|1419.36|1402.26|6
1650394970000|2022-04-19 19:02:50|1419.35|1402.25|1419.19|1402.09|1419.35|1402.25|1419.19|1402.09|2
1650394980000|2022-04-19 19:03:00|1419.11|1402.01|1418.53|1401.43|1419.18|1402.08|1418.53|1401.43|9
1650394990000|2022-04-19 19:03:10|1418.5|1401.4|1418.2|1401.1|1418.56|1401.46|1417.97|1400.87|17
1650395000000|2022-04-19 19:03:20|1418.19|1401.09|1417.77|1400.67|1418.19|1401.09|1417.69|1400.59|16
1650395010000|2022-04-19 19:03:30|1417.76|1400.66|1417.53|1400.43|1417.76|1400.66|1417.25|1400.15|9
1650395020000|2022-04-19 19:03:40|1417.47|1400.37|1417.33|1400.23|1417.47|1400.37|1417.3|1400.2|9
1650395030000|2022-04-19 19:03:50|1417.31|1400.21|1417.39|1400.29|1417.44|1400.34|1417.29|1400.19|13
1650395040000|2022-04-19 19:04:00|1417.38|1400.28|1417.32|1400.22|1417.38|1400.28|1417.32|1400.22|2
1650395050000|2022-04-19 19:04:10|1417.42|1400.32|1417.46|1400.36|1417.55|1400.45|1417.42|1400.32|8
1650395060000|2022-04-19 19:04:20|1417.45|1400.35|1417.55|1400.45|1417.55|1400.45|1417.42|1400.32|4
1650395080000|2022-04-19 19:04:40|1417.53|1400.43|1417.26|1400.16|1417.53|1400.43|1417.26|1400.16|5
1650395090000|2022-04-19 19:04:50|1417.25|1400.15|1417.41|1400.31|1417.5|1400.4|1417.22|1400.12|7
1650395100000|2022-04-19 19:05:00|1417.43|1400.33|1417.35|1400.25|1417.43|1400.33|1417.35|1400.25|5
1650395110000|2022-04-19 19:05:10|1417.36|1400.26|1418.03|1400.93|1418.03|1400.93|1417.34|1400.24|12
1650395120000|2022-04-19 19:05:20|1418.11|1401.01|1418.16|1401.06|1418.61|1401.51|1418.11|1401.01|5
1650395130000|2022-04-19 19:05:30|1418.28|1401.18|1418.13|1401.03|1418.34|1401.24|1418.13|1401.03|4
1650395140000|2022-04-19 19:05:40|1418.32|1401.22|1418.3|1401.2|1418.35|1401.25|1418.16|1401.06|6
1650395160000|2022-04-19 19:06:00|1418.17|1401.07|1417.79|1400.69|1418.17|1401.07|1417.79|1400.69|4
1650395170000|2022-04-19 19:06:10|1417.52|1400.42|1417.09|1399.99|1417.65|1400.55|1417.09|1399.99|10
1650395180000|2022-04-19 19:06:20|1417.11|1400.01|1417.09|1399.99|1417.11|1400.01|1417.09|1399.99|4
1650395190000|2022-04-19 19:06:30|1417.11|1400.01|1417.06|1399.96|1417.11|1400.01|1417.05|1399.95|6
1650395200000|2022-04-19 19:06:40|1417.05|1399.95|1417.08|1399.98|1417.11|1400.01|1416.75|1399.65|15
1650395210000|2022-04-19 19:06:50|1417.09|1399.99|1417.2|1400.1|1417.2|1400.1|1417.09|1399.99|6
1650395220000|2022-04-19 19:07:00|1417.19|1400.09|1417.28|1400.18|1417.28|1400.18|1417.12|1400.02|6
1650395230000|2022-04-19 19:07:10|1417.26|1400.16|1417.11|1400.01|1417.26|1400.16|1417.11|1400.01|2
1650395260000|2022-04-19 19:07:40|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1417.06|1399.96|1
1650395270000|2022-04-19 19:07:50|1417.08|1399.98|1417.08|1399.98|1417.08|1399.98|1417.08|1399.98|1
1650395280000|2022-04-19 19:08:00|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1
1650395290000|2022-04-19 19:08:10|1417.08|1399.98|1417.07|1399.97|1417.08|1399.98|1417.07|1399.97|2
1650395300000|2022-04-19 19:08:20|1417.08|1399.98|1417.79|1400.69|1417.79|1400.69|1417.08|1399.98|6
1650395310000|2022-04-19 19:08:30|1417.8|1400.7|1417.9|1400.8|1417.9|1400.8|1417.8|1400.7|7
1650395320000|2022-04-19 19:08:40|1417.94|1400.84|1418.03|1400.93|1418.28|1401.18|1417.91|1400.81|10
1650395330000|2022-04-19 19:08:50|1418.01|1400.91|1418.05|1400.95|1418.12|1401.02|1418.01|1400.91|5
1650395340000|2022-04-19 19:09:00|1418.08|1400.98|1418.06|1400.96|1418.08|1400.98|1417.93|1400.83|5
1650395350000|2022-04-19 19:09:10|1417.99|1400.89|1418.02|1400.92|1418.08|1400.98|1417.95|1400.85|10
1650395360000|2022-04-19 19:09:20|1418.03|1400.93|1417.96|1400.86|1418.08|1400.98|1417.94|1400.84|10
1650395370000|2022-04-19 19:09:30|1417.98|1400.88|1418.11|1401.01|1418.11|1401.01|1417.98|1400.88|5
1650395380000|2022-04-19 19:09:40|1418.23|1401.13|1418.25|1401.15|1418.28|1401.18|1418.21|1401.11|5
1650395390000|2022-04-19 19:09:50|1418.24|1401.14|1418.24|1401.14|1418.24|1401.14|1418.24|1401.14|1
1650395420000|2022-04-19 19:10:20|1418.27|1401.17|1418.26|1401.16|1418.27|1401.17|1418.24|1401.14|3
1650395440000|2022-04-19 19:10:40|1418.36|1401.26|1418.36|1401.26|1418.36|1401.26|1418.31|1401.21|3
1650395460000|2022-04-19 19:11:00|1418.3|1401.2|1418.22|1401.12|1418.3|1401.2|1418.22|1401.12|4
1650395470000|2022-04-19 19:11:10|1418.26|1401.16|1418.3|1401.2|1418.3|1401.2|1418.26|1401.16|2
1650395480000|2022-04-19 19:11:20|1418.07|1400.97|1418.78|1401.68|1418.78|1401.68|1418.07|1400.97|11
1650395490000|2022-04-19 19:11:30|1418.89|1401.79|1419.27|1402.17|1419.37|1402.27|1418.89|1401.79|18
1650395500000|2022-04-19 19:11:40|1419.33|1402.23|1419.29|1402.19|1419.35|1402.25|1419.29|1402.19|12
1650395510000|2022-04-19 19:11:50|1419.3|1402.2|1419.24|1402.14|1419.3|1402.2|1419.24|1402.14|5
1650395520000|2022-04-19 19:12:00|1419.21|1402.11|1419.14|1402.04|1419.24|1402.14|1419.03|1401.93|12
1650395530000|2022-04-19 19:12:10|1419.13|1402.03|1419.13|1402.03|1419.13|1402.03|1419.11|1402.01|4
1650395540000|2022-04-19 19:12:20|1419.12|1402.02|1419.1|1402|1419.12|1402.02|1419.1|1402|2
1650395550000|2022-04-19 19:12:30|1419.04|1401.94|1419.18|1402.08|1419.18|1402.08|1419.04|1401.94|9
1650395560000|2022-04-19 19:12:40|1419.19|1402.09|1419.37|1402.27|1419.41|1402.31|1419.18|1402.08|12
1650395570000|2022-04-19 19:12:50|1419.41|1402.31|1419.27|1402.17|1419.41|1402.31|1419.26|1402.16|7
1650395580000|2022-04-19 19:13:00|1419.29|1402.19|1419.69|1402.59|1419.73|1402.63|1419.26|1402.16|22
1650395590000|2022-04-19 19:13:10|1419.68|1402.58|1419.95|1402.85|1419.95|1402.85|1419.68|1402.58|9
1650395600000|2022-04-19 19:13:20|1419.99|1402.89|1419.94|1402.84|1419.99|1402.89|1419.84|1402.74|10
1650395610000|2022-04-19 19:13:30|1419.99|1402.89|1419.94|1402.84|1419.99|1402.89|1419.94|1402.84|4
1650395620000|2022-04-19 19:13:40|1419.89|1402.79|1419.92|1402.82|1419.92|1402.82|1419.67|1402.57|9
1650395630000|2022-04-19 19:13:50|1419.9|1402.8|1419.88|1402.78|1419.9|1402.8|1419.88|1402.78|2
1650395640000|2022-04-19 19:14:00|1419.68|1402.58|1419.71|1402.61|1419.71|1402.61|1419.68|1402.58|2
1650395650000|2022-04-19 19:14:10|1419.51|1402.41|1419.35|1402.25|1419.51|1402.41|1419.31|1402.21|6
1650395660000|2022-04-19 19:14:20|1419.4|1402.3|1419.44|1402.34|1419.44|1402.34|1419.4|1402.3|2
1650395690000|2022-04-19 19:14:50|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1419.42|1402.32|1
1650395700000|2022-04-19 19:15:00|1419.29|1402.19|1418.92|1401.82|1419.47|1402.37|1418.9|1401.8|10
1650395710000|2022-04-19 19:15:10|1418.91|1401.81|1419.16|1402.06|1419.16|1402.06|1418.83|1401.73|5
1650395720000|2022-04-19 19:15:20|1418.89|1401.79|1419.24|1402.14|1419.38|1402.28|1418.89|1401.79|6
1650395730000|2022-04-19 19:15:30|1419.17|1402.07|1419.05|1401.95|1419.17|1402.07|1419.05|1401.95|2
1650395740000|2022-04-19 19:15:40|1419.24|1402.14|1419.16|1402.06|1419.24|1402.14|1419.16|1402.06|3
1650395750000|2022-04-19 19:15:50|1419.15|1402.05|1419.2|1402.1|1419.2|1402.1|1418.9|1401.8|12
1650395760000|2022-04-19 19:16:00|1419.13|1402.03|1419.15|1402.05|1419.15|1402.05|1419.13|1402.03|3
1650395770000|2022-04-19 19:16:10|1419.14|1402.04|1419.2|1402.1|1419.59|1402.49|1419.14|1402.04|15
1650395780000|2022-04-19 19:16:20|1419.31|1402.21|1419.15|1402.05|1419.31|1402.21|1419.15|1402.05|5
1650395790000|2022-04-19 19:16:30|1419.17|1402.07|1419.17|1402.07|1419.25|1402.15|1419.17|1402.07|12
1650395800000|2022-04-19 19:16:40|1419.23|1402.13|1420.02|1402.92|1420.02|1402.92|1419.23|1402.13|6
1650395810000|2022-04-19 19:16:50|1420.11|1403.01|1420.29|1403.19|1420.29|1403.19|1419.92|1402.82|7
1650395820000|2022-04-19 19:17:00|1420.28|1403.18|1420.2|1403.1|1420.28|1403.18|1420.19|1403.09|12
1650395830000|2022-04-19 19:17:10|1420.15|1403.05|1420.1|1403|1420.15|1403.05|1420.1|1403|10
1650395840000|2022-04-19 19:17:20|1420.15|1403.05|1420.32|1403.22|1420.32|1403.22|1420.1|1403|10
1650395850000|2022-04-19 19:17:30|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1
1650395870000|2022-04-19 19:17:50|1420.3|1403.2|1420.3|1403.2|1420.3|1403.2|1420.3|1403.2|1
1650395880000|2022-04-19 19:18:00|1420.33|1403.23|1420.84|1403.74|1420.84|1403.74|1420.33|1403.23|6
1650395890000|2022-04-19 19:18:10|1420.94|1403.84|1421.12|1404.02|1421.21|1404.11|1420.91|1403.81|14
1650395900000|2022-04-19 19:18:20|1421.14|1404.04|1421|1403.9|1421.14|1404.04|1421|1403.9|3
1650395920000|2022-04-19 19:18:40|1421.05|1403.95|1421.1|1404|1421.1|1404|1421.05|1403.95|2
1650395930000|2022-04-19 19:18:50|1421.01|1403.91|1421|1403.9|1421.04|1403.94|1420.97|1403.87|10
1650395940000|2022-04-19 19:19:00|1420.98|1403.88|1420.95|1403.85|1420.98|1403.88|1420.89|1403.79|10
1650395950000|2022-04-19 19:19:10|1420.93|1403.83|1420.87|1403.77|1421.18|1404.08|1420.87|1403.77|14
1650395960000|2022-04-19 19:19:20|1420.94|1403.84|1420.98|1403.88|1420.98|1403.88|1420.91|1403.81|13
1650395970000|2022-04-19 19:19:30|1420.96|1403.86|1421.06|1403.96|1421.06|1403.96|1420.96|1403.86|3
1650395980000|2022-04-19 19:19:40|1421.04|1403.94|1421.03|1403.93|1421.04|1403.94|1421.03|1403.93|2
1650395990000|2022-04-19 19:19:50|1421|1403.9|1420.95|1403.85|1421|1403.9|1420.89|1403.79|6
1650396000000|2022-04-19 19:20:00|1420.92|1403.82|1420.97|1403.87|1420.98|1403.88|1420.89|1403.79|5
1650396010000|2022-04-19 19:20:10|1421.04|1403.94|1420.91|1403.81|1421.04|1403.94|1420.91|1403.81|5
1650396020000|2022-04-19 19:20:20|1420.98|1403.88|1420.97|1403.87|1421.05|1403.95|1420.91|1403.81|13
1650396030000|2022-04-19 19:20:30|1421.04|1403.94|1420.99|1403.89|1421.04|1403.94|1420.94|1403.84|7
1650396040000|2022-04-19 19:20:40|1421|1403.9|1421.07|1403.97|1421.11|1404.01|1421|1403.9|12
1650396050000|2022-04-19 19:20:50|1421.06|1403.96|1420.59|1403.49|1421.08|1403.98|1420.59|1403.49|10
1650396060000|2022-04-19 19:21:00|1420.54|1403.44|1420.62|1403.52|1420.62|1403.52|1420.45|1403.35|4
1650396070000|2022-04-19 19:21:10|1420.58|1403.48|1420.73|1403.63|1420.82|1403.72|1420.44|1403.34|6
1650396080000|2022-04-19 19:21:20|1420.58|1403.48|1420.58|1403.48|1420.58|1403.48|1420.58|1403.48|1
1650396090000|2022-04-19 19:21:30|1420.62|1403.52|1421.09|1403.99|1421.18|1404.08|1420.37|1403.27|22
1650396100000|2022-04-19 19:21:40|1421.08|1403.98|1421.02|1403.92|1421.16|1404.06|1420.86|1403.76|7
1650396110000|2022-04-19 19:21:50|1421.04|1403.94|1421.07|1403.97|1421.07|1403.97|1421.04|1403.94|2
1650396120000|2022-04-19 19:22:00|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.01|1403.91|3
1650396130000|2022-04-19 19:22:10|1421.07|1403.97|1420.96|1403.86|1421.07|1403.97|1420.96|1403.86|3
1650396140000|2022-04-19 19:22:20|1421.22|1404.12|1421.45|1404.35|1421.45|1404.35|1421.22|1404.12|5
1650396150000|2022-04-19 19:22:30|1421.68|1404.58|1421.7|1404.6|1422.06|1404.96|1421.68|1404.58|6
1650396160000|2022-04-19 19:22:40|1421.72|1404.62|1422.05|1404.95|1422.06|1404.96|1421.7|1404.6|7
1650396170000|2022-04-19 19:22:50|1422.11|1405.01|1422|1404.9|1422.15|1405.05|1421.94|1404.84|13
1650396180000|2022-04-19 19:23:00|1421.98|1404.88|1421.99|1404.89|1422.02|1404.92|1421.93|1404.83|13
1650396190000|2022-04-19 19:23:10|1421.96|1404.86|1421.98|1404.88|1422.11|1405.01|1421.94|1404.84|11
1650396200000|2022-04-19 19:23:20|1421.97|1404.87|1421.36|1404.26|1422.05|1404.95|1421.35|1404.25|16
1650396210000|2022-04-19 19:23:30|1421.35|1404.25|1421.37|1404.27|1421.37|1404.27|1421.26|1404.16|9
1650396220000|2022-04-19 19:23:40|1421.36|1404.26|1421.25|1404.15|1421.36|1404.26|1421.25|1404.15|4
1650396230000|2022-04-19 19:23:50|1421.26|1404.16|1421.46|1404.36|1421.46|1404.36|1421.26|1404.16|5
1650396240000|2022-04-19 19:24:00|1421.45|1404.35|1421.62|1404.52|1421.63|1404.53|1421.45|1404.35|8
1650396250000|2022-04-19 19:24:10|1421.6|1404.5|1421.5|1404.4|1421.6|1404.5|1421.41|1404.31|15
1650396260000|2022-04-19 19:24:20|1421.45|1404.35|1421.56|1404.46|1421.65|1404.55|1421.37|1404.27|17
1650396270000|2022-04-19 19:24:30|1421.58|1404.48|1421.38|1404.28|1421.65|1404.55|1421.37|1404.27|17
1650396280000|2022-04-19 19:24:40|1421.41|1404.31|1421.42|1404.32|1421.47|1404.37|1421.37|1404.27|12
1650396290000|2022-04-19 19:24:50|1421.43|1404.33|1421.39|1404.29|1421.61|1404.51|1421.37|1404.27|9
1650396300000|2022-04-19 19:25:00|1421.4|1404.3|1421.44|1404.34|1421.48|1404.38|1421.4|1404.3|4
1650396310000|2022-04-19 19:25:10|1421.43|1404.33|1421.34|1404.24|1421.43|1404.33|1421.19|1404.09|16
1650396320000|2022-04-19 19:25:20|1421.36|1404.26|1421.36|1404.26|1421.36|1404.26|1421.36|1404.26|1
1650396330000|2022-04-19 19:25:30|1421.3|1404.2|1421.58|1404.48|1421.58|1404.48|1421.3|1404.2|3
1650396340000|2022-04-19 19:25:40|1421.59|1404.49|1421.22|1404.12|1421.59|1404.49|1421.22|1404.12|6
1650396350000|2022-04-19 19:25:50|1421.28|1404.18|1421.31|1404.21|1421.5|1404.4|1421.18|1404.08|14
1650396360000|2022-04-19 19:26:00|1421.38|1404.28|1421.64|1404.54|1421.67|1404.57|1421.38|1404.28|11
1650396370000|2022-04-19 19:26:10|1421.44|1404.34|1421.22|1404.12|1421.44|1404.34|1421.2|1404.1|11
1650396380000|2022-04-19 19:26:20|1421.29|1404.19|1421.29|1404.19|1421.29|1404.19|1421.22|1404.12|10
1650396390000|2022-04-19 19:26:30|1421.28|1404.18|1421.27|1404.17|1421.29|1404.19|1421.22|1404.12|12
1650396400000|2022-04-19 19:26:40|1421.28|1404.18|1421.56|1404.46|1421.56|1404.46|1421.27|1404.17|8
1650396410000|2022-04-19 19:26:50|1421.58|1404.48|1421.6|1404.5|1421.63|1404.53|1421.53|1404.43|13
1650396420000|2022-04-19 19:27:00|1421.62|1404.52|1421.39|1404.29|1421.64|1404.54|1421.29|1404.19|6
1650396430000|2022-04-19 19:27:10|1421.37|1404.27|1421.37|1404.27|1421.38|1404.28|1421.36|1404.26|9
1650396440000|2022-04-19 19:27:20|1421.36|1404.26|1421.45|1404.35|1421.52|1404.42|1421.36|1404.26|7
1650396450000|2022-04-19 19:27:30|1421.22|1404.12|1420.33|1403.23|1421.24|1404.14|1420.33|1403.23|15
1650396460000|2022-04-19 19:27:40|1420.38|1403.28|1420.15|1403.05|1420.5|1403.4|1420.15|1403.05|10
1650396470000|2022-04-19 19:27:50|1420.14|1403.04|1420.13|1403.03|1420.24|1403.14|1420.13|1403.03|6
1650396480000|2022-04-19 19:28:00|1420.21|1403.11|1420.27|1403.17|1420.27|1403.17|1420.17|1403.07|7
1650396490000|2022-04-19 19:28:10|1420.23|1403.13|1420.23|1403.13|1420.27|1403.17|1420.17|1403.07|8
1650396500000|2022-04-19 19:28:20|1420.27|1403.17|1420.14|1403.04|1420.27|1403.17|1420.14|1403.04|5
1650396510000|2022-04-19 19:28:30|1420.38|1403.28|1420.12|1403.02|1420.38|1403.28|1420.12|1403.02|7
1650396520000|2022-04-19 19:28:40|1420.15|1403.05|1420.15|1403.05|1420.23|1403.13|1420.06|1402.96|11
1650396530000|2022-04-19 19:28:50|1420.16|1403.06|1420.54|1403.44|1420.54|1403.44|1420.16|1403.06|7
1650396540000|2022-04-19 19:29:00|1420.51|1403.41|1420.68|1403.58|1420.82|1403.72|1420.48|1403.38|4
1650396550000|2022-04-19 19:29:10|1420.76|1403.66|1420.33|1403.23|1421.06|1403.96|1420.33|1403.23|12
1650396560000|2022-04-19 19:29:20|1420.29|1403.19|1420.16|1403.06|1420.33|1403.23|1420.1|1403|5
1650396570000|2022-04-19 19:29:30|1420.28|1403.18|1420.43|1403.33|1420.63|1403.53|1420.09|1402.99|7
1650396580000|2022-04-19 19:29:40|1420.83|1403.73|1420.82|1403.72|1420.95|1403.85|1420.8|1403.7|8
1650396590000|2022-04-19 19:29:50|1420.64|1403.54|1420.39|1403.29|1420.64|1403.54|1420.39|1403.29|7
1650396600000|2022-04-19 19:30:00|1420.33|1403.23|1420.24|1403.14|1420.33|1403.23|1420.24|1403.14|7
1650396610000|2022-04-19 19:30:10|1420.2|1403.1|1420.28|1403.18|1420.48|1403.38|1420.2|1403.1|16
1650396620000|2022-04-19 19:30:20|1420.31|1403.21|1420.49|1403.39|1420.7|1403.6|1420.31|1403.21|11
1650396630000|2022-04-19 19:30:30|1420.48|1403.38|1420.48|1403.38|1420.48|1403.38|1420.48|1403.38|1
1650396640000|2022-04-19 19:30:40|1420.47|1403.37|1420.33|1403.23|1420.5|1403.4|1420.05|1402.95|6
1650396650000|2022-04-19 19:30:50|1420.35|1403.25|1421.09|1403.99|1421.09|1403.99|1420.35|1403.25|8
1650396660000|2022-04-19 19:31:00|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1421.07|1403.97|3
1650396670000|2022-04-19 19:31:10|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1
1650396680000|2022-04-19 19:31:20|1421.05|1403.95|1421.09|1403.99|1421.09|1403.99|1421.05|1403.95|2
1650396690000|2022-04-19 19:31:30|1421.05|1403.95|1421.05|1403.95|1421.05|1403.95|1421.05|1403.95|1
1650396700000|2022-04-19 19:31:40|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1
1650396710000|2022-04-19 19:31:50|1421.05|1403.95|1421.01|1403.91|1421.05|1403.95|1421|1403.9|3
1650396720000|2022-04-19 19:32:00|1421.07|1403.97|1420.95|1403.85|1421.08|1403.98|1420.9|1403.8|4
1650396730000|2022-04-19 19:32:10|1421|1403.9|1420.92|1403.82|1421|1403.9|1420.92|1403.82|5
1650396740000|2022-04-19 19:32:20|1420.91|1403.81|1421.13|1404.03|1421.13|1404.03|1420.91|1403.81|8
1650396750000|2022-04-19 19:32:30|1421.02|1403.92|1421.06|1403.96|1421.09|1403.99|1421.01|1403.91|7
1650396760000|2022-04-19 19:32:40|1421.19|1404.09|1421.09|1403.99|1421.19|1404.09|1421.03|1403.93|9
1650396770000|2022-04-19 19:32:50|1421.06|1403.96|1420.88|1403.78|1421.09|1403.99|1420.66|1403.56|9
1650396780000|2022-04-19 19:33:00|1420.9|1403.8|1421.06|1403.96|1421.06|1403.96|1420.88|1403.78|5
1650396790000|2022-04-19 19:33:10|1420.81|1403.71|1420.98|1403.88|1421|1403.9|1420.81|1403.71|6
1650396800000|2022-04-19 19:33:20|1420.94|1403.84|1420.85|1403.75|1421.05|1403.95|1420.85|1403.75|7
1650396810000|2022-04-19 19:33:30|1420.84|1403.74|1420.85|1403.75|1420.85|1403.75|1420.84|1403.74|2
1650396820000|2022-04-19 19:33:40|1420.84|1403.74|1421.06|1403.96|1421.09|1403.99|1420.84|1403.74|7
1650396830000|2022-04-19 19:33:50|1421.05|1403.95|1420.93|1403.83|1421.08|1403.98|1420.93|1403.83|7
1650396840000|2022-04-19 19:34:00|1420.9|1403.8|1420.31|1403.21|1420.92|1403.82|1420.31|1403.21|8
1650396850000|2022-04-19 19:34:10|1420.39|1403.29|1420.34|1403.24|1420.42|1403.32|1420.34|1403.24|7
1650396860000|2022-04-19 19:34:20|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1
1650396870000|2022-04-19 19:34:30|1420.37|1403.27|1420.37|1403.27|1420.57|1403.47|1420.22|1403.12|9
1650396880000|2022-04-19 19:34:40|1420.24|1403.14|1420.53|1403.43|1420.63|1403.53|1420.08|1402.98|9
1650396890000|2022-04-19 19:34:50|1420.18|1403.08|1420.18|1403.08|1420.3|1403.2|1420.18|1403.08|4
1650396900000|2022-04-19 19:35:00|1420.34|1403.24|1420.4|1403.3|1420.4|1403.3|1420.32|1403.22|6
1650396910000|2022-04-19 19:35:10|1420.39|1403.29|1420.2|1403.1|1420.39|1403.29|1420.18|1403.08|17
1650396920000|2022-04-19 19:35:20|1420.05|1402.95|1420.3|1403.2|1420.3|1403.2|1420.05|1402.95|3
1650396930000|2022-04-19 19:35:30|1420.23|1403.13|1420.23|1403.13|1420.54|1403.44|1420.19|1403.09|5
1650396940000|2022-04-19 19:35:40|1420.34|1403.24|1420.07|1402.97|1420.34|1403.24|1420.05|1402.95|16
1650396950000|2022-04-19 19:35:50|1420.22|1403.12|1420.21|1403.11|1420.39|1403.29|1420.19|1403.09|13
1650396960000|2022-04-19 19:36:00|1420.3|1403.2|1420.34|1403.24|1420.34|1403.24|1420.16|1403.06|11
1650396970000|2022-04-19 19:36:10|1420.32|1403.22|1420.17|1403.07|1420.33|1403.23|1420.07|1402.97|13
1650396980000|2022-04-19 19:36:20|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1
1650396990000|2022-04-19 19:36:30|1420.2|1403.1|1420.46|1403.36|1420.65|1403.55|1420.2|1403.1|8
1650397000000|2022-04-19 19:36:40|1420.61|1403.51|1420.42|1403.32|1420.61|1403.51|1420.37|1403.27|5
1650397010000|2022-04-19 19:36:50|1420.48|1403.38|1420.56|1403.46|1420.57|1403.47|1420.37|1403.27|7
1650397020000|2022-04-19 19:37:00|1420.54|1403.44|1420.17|1403.07|1420.54|1403.44|1420.15|1403.05|5
1650397030000|2022-04-19 19:37:10|1420.33|1403.23|1420.27|1403.17|1420.33|1403.23|1420.17|1403.07|4
1650397040000|2022-04-19 19:37:20|1420.33|1403.23|1420.27|1403.17|1420.36|1403.26|1420.27|1403.17|4
1650397050000|2022-04-19 19:37:30|1420.32|1403.22|1420.27|1403.17|1420.38|1403.28|1420.26|1403.16|6
1650397060000|2022-04-19 19:37:40|1420.17|1403.07|1420.17|1403.07|1420.17|1403.07|1420.17|1403.07|1
1650397070000|2022-04-19 19:37:50|1420.26|1403.16|1420.17|1403.07|1420.27|1403.17|1420.17|1403.07|3
1650397080000|2022-04-19 19:38:00|1420.79|1403.69|1421.07|1403.97|1421.16|1404.06|1420.79|1403.69|8
1650397090000|2022-04-19 19:38:10|1421.16|1404.06|1421.93|1404.83|1421.93|1404.83|1421.07|1403.97|10
1650397100000|2022-04-19 19:38:20|1421.9|1404.8|1421.77|1404.67|1421.9|1404.8|1421.77|1404.67|6
1650397110000|2022-04-19 19:38:30|1421.74|1404.64|1421.77|1404.67|1421.82|1404.72|1421.74|1404.64|4
1650397120000|2022-04-19 19:38:40|1421.78|1404.68|1421.82|1404.72|1421.82|1404.72|1421.77|1404.67|3
1650397130000|2022-04-19 19:38:50|1421.79|1404.69|1421.86|1404.76|1421.86|1404.76|1421.79|1404.69|8
1650397140000|2022-04-19 19:39:00|1421.88|1404.78|1421.88|1404.78|1421.92|1404.82|1421.86|1404.76|5
1650397150000|2022-04-19 19:39:10|1421.91|1404.81|1421.94|1404.84|1422.01|1404.91|1421.81|1404.71|8
1650397160000|2022-04-19 19:39:20|1421.91|1404.81|1422.05|1404.95|1422.07|1404.97|1421.9|1404.8|9
1650397170000|2022-04-19 19:39:30|1421.96|1404.86|1421.96|1404.86|1422|1404.9|1421.96|1404.86|5
1650397180000|2022-04-19 19:39:40|1421.93|1404.83|1421.96|1404.86|1422.05|1404.95|1421.93|1404.83|4
1650397190000|2022-04-19 19:39:50|1421.89|1404.79|1421.89|1404.79|1421.89|1404.79|1421.89|1404.79|1
1650397200000|2022-04-19 19:40:00|1421.86|1404.76|1421.23|1404.13|1421.86|1404.76|1421.23|1404.13|19
1650397210000|2022-04-19 19:40:10|1421.18|1404.08|1421.14|1404.04|1421.19|1404.09|1421.13|1404.03|8
1650397220000|2022-04-19 19:40:20|1421.15|1404.05|1421.07|1403.97|1421.15|1404.05|1421.07|1403.97|5
1650397230000|2022-04-19 19:40:30|1421.1|1404|1421.1|1404|1421.12|1404.02|1421.04|1403.94|6
1650397240000|2022-04-19 19:40:40|1421.11|1404.01|1420.44|1403.34|1421.11|1404.01|1420.44|1403.34|15
1650397250000|2022-04-19 19:40:50|1420.43|1403.33|1420.79|1403.69|1420.94|1403.84|1420.16|1403.06|19
1650397260000|2022-04-19 19:41:00|1420.9|1403.8|1420.92|1403.82|1421.11|1404.01|1420.9|1403.8|5
1650397270000|2022-04-19 19:41:10|1420.96|1403.86|1420.94|1403.84|1420.99|1403.89|1420.94|1403.84|5
1650397280000|2022-04-19 19:41:20|1420.97|1403.87|1420.88|1403.78|1420.97|1403.87|1420.88|1403.78|9
1650397290000|2022-04-19 19:41:30|1420.9|1403.8|1421.02|1403.92|1421.08|1403.98|1420.77|1403.67|12
1650397300000|2022-04-19 19:41:40|1421.08|1403.98|1421.17|1404.07|1421.22|1404.12|1421.08|1403.98|4
1650397310000|2022-04-19 19:41:50|1421.09|1403.99|1421|1403.9|1421.09|1403.99|1421|1403.9|4
1650397320000|2022-04-19 19:42:00|1421.04|1403.94|1420.98|1403.88|1421.04|1403.94|1420.98|1403.88|4
1650397330000|2022-04-19 19:42:10|1420.92|1403.82|1420.92|1403.82|1420.94|1403.84|1420.9|1403.8|10
1650397340000|2022-04-19 19:42:20|1420.91|1403.81|1421.06|1403.96|1421.06|1403.96|1420.89|1403.79|15
1650397350000|2022-04-19 19:42:30|1421.09|1403.99|1421.02|1403.92|1421.1|1404|1420.82|1403.72|9
1650397360000|2022-04-19 19:42:40|1420.91|1403.81|1420.87|1403.77|1420.91|1403.81|1420.82|1403.72|5
1650397370000|2022-04-19 19:42:50|1420.88|1403.78|1420.88|1403.78|1420.94|1403.84|1420.85|1403.75|12
1650397380000|2022-04-19 19:43:00|1420.85|1403.75|1420.89|1403.79|1420.9|1403.8|1420.85|1403.75|12
1650397390000|2022-04-19 19:43:10|1420.88|1403.78|1420.92|1403.82|1420.92|1403.82|1420.85|1403.75|5
1650397400000|2022-04-19 19:43:20|1420.91|1403.81|1420.23|1403.13|1420.91|1403.81|1420.23|1403.13|18
1650397410000|2022-04-19 19:43:30|1420.22|1403.12|1419.56|1402.46|1420.22|1403.12|1419.41|1402.31|14
1650397420000|2022-04-19 19:43:40|1419.31|1402.21|1419.59|1402.49|1419.59|1402.49|1419.31|1402.21|7
1650397430000|2022-04-19 19:43:50|1419.58|1402.48|1419.88|1402.78|1419.88|1402.78|1419.48|1402.38|14
1650397440000|2022-04-19 19:44:00|1419.98|1402.88|1419.57|1402.47|1420.04|1402.94|1419.28|1402.18|28
1650397450000|2022-04-19 19:44:10|1419.59|1402.49|1419.17|1402.07|1419.68|1402.58|1419.17|1402.07|11
1650397460000|2022-04-19 19:44:20|1419.15|1402.05|1419.36|1402.26|1419.53|1402.43|1419.15|1402.05|13
1650397470000|2022-04-19 19:44:30|1419.47|1402.37|1419.43|1402.33|1419.47|1402.37|1419.31|1402.21|12
1650397480000|2022-04-19 19:44:40|1419.54|1402.44|1419.36|1402.26|1419.54|1402.44|1419.35|1402.25|5
1650397490000|2022-04-19 19:44:50|1419.41|1402.31|1419.41|1402.31|1419.41|1402.31|1419.41|1402.31|1
1650397500000|2022-04-19 19:45:00|1419.54|1402.44|1419.51|1402.41|1419.67|1402.57|1419.37|1402.27|6
1650397510000|2022-04-19 19:45:10|1419.61|1402.51|1419.24|1402.14|1419.61|1402.51|1419.24|1402.14|7
1650397520000|2022-04-19 19:45:20|1419.26|1402.16|1419.6|1402.5|1419.6|1402.5|1419.24|1402.14|16
1650397540000|2022-04-19 19:45:40|1419.45|1402.35|1419.09|1401.99|1419.52|1402.42|1419.07|1401.97|14
1650397550000|2022-04-19 19:45:50|1419.07|1401.97|1419.1|1402|1419.1|1402|1419.07|1401.97|2
1650397560000|2022-04-19 19:46:00|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1
1650397570000|2022-04-19 19:46:10|1419.1|1402|1419.1|1402|1419.13|1402.03|1419.1|1402|5
1650397610000|2022-04-19 19:46:50|1419.05|1401.95|1418.54|1401.44|1419.05|1401.95|1418.54|1401.44|8
1650397620000|2022-04-19 19:47:00|1418.55|1401.45|1418.56|1401.46|1418.56|1401.46|1418.53|1401.43|8
1650397630000|2022-04-19 19:47:10|1418.55|1401.45|1418.61|1401.51|1418.63|1401.53|1418.5|1401.4|13
1650397640000|2022-04-19 19:47:20|1418.73|1401.63|1418.68|1401.58|1418.73|1401.63|1418.66|1401.56|5
1650397650000|2022-04-19 19:47:30|1418.67|1401.57|1418.66|1401.56|1418.68|1401.58|1418.66|1401.56|10
1650397660000|2022-04-19 19:47:40|1418.67|1401.57|1418.66|1401.56|1418.67|1401.57|1418.66|1401.56|4
1650397670000|2022-04-19 19:47:50|1418.65|1401.55|1418.73|1401.63|1418.73|1401.63|1418.57|1401.47|4
1650397680000|2022-04-19 19:48:00|1418.72|1401.62|1419.11|1402.01|1419.12|1402.02|1418.72|1401.62|18
1650397690000|2022-04-19 19:48:10|1419.03|1401.93|1419.04|1401.94|1419.1|1402|1419.01|1401.91|10
1650397700000|2022-04-19 19:48:20|1419.11|1402.01|1419.08|1401.98|1419.11|1402.01|1419.08|1401.98|2
1650397710000|2022-04-19 19:48:30|1419.19|1402.09|1419.16|1402.06|1419.19|1402.09|1419.08|1401.98|4
1650397720000|2022-04-19 19:48:40|1419.19|1402.09|1419.45|1402.35|1419.45|1402.35|1419.19|1402.09|7
1650397740000|2022-04-19 19:49:00|1419.29|1402.19|1419.26|1402.16|1419.29|1402.19|1419.26|1402.16|4
1650397750000|2022-04-19 19:49:10|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1
1650397760000|2022-04-19 19:49:20|1419.45|1402.35|1419.44|1402.34|1419.45|1402.35|1419.44|1402.34|2
1650397770000|2022-04-19 19:49:30|1419.45|1402.35|1419.45|1402.35|1419.45|1402.35|1419.44|1402.34|3
1650397780000|2022-04-19 19:49:40|1419.3|1402.2|1419.33|1402.23|1419.43|1402.33|1419.3|1402.2|6
1650397790000|2022-04-19 19:49:50|1419.23|1402.13|1419.26|1402.16|1419.26|1402.16|1419.17|1402.07|9
1650397800000|2022-04-19 19:50:00|1419.41|1402.31|1420.94|1403.84|1420.95|1403.85|1419.16|1402.06|28
1650397810000|2022-04-19 19:50:10|1420.95|1403.85|1420.86|1403.76|1420.95|1403.85|1420.86|1403.76|7
1650397820000|2022-04-19 19:50:20|1420.72|1403.62|1420.96|1403.86|1421|1403.9|1420.3|1403.2|14
1650397830000|2022-04-19 19:50:30|1420.99|1403.89|1420.8|1403.7|1421|1403.9|1420.8|1403.7|12
1650397840000|2022-04-19 19:50:40|1420.79|1403.69|1420.82|1403.72|1420.82|1403.72|1420.79|1403.69|5
1650397850000|2022-04-19 19:50:50|1420.79|1403.69|1420.16|1403.06|1420.94|1403.84|1420.14|1403.04|13
1650397860000|2022-04-19 19:51:00|1420.15|1403.05|1420.38|1403.28|1420.38|1403.28|1420.13|1403.03|15
1650397870000|2022-04-19 19:51:10|1420.33|1403.23|1421|1403.9|1421.1|1404|1420.33|1403.23|16
1650397880000|2022-04-19 19:51:20|1421.32|1404.22|1421.94|1404.84|1421.94|1404.84|1421.16|1404.06|9
1650397890000|2022-04-19 19:51:30|1421.95|1404.85|1422.06|1404.96|1422.06|1404.96|1421.81|1404.71|11
1650397900000|2022-04-19 19:51:40|1422.07|1404.97|1422.06|1404.96|1422.08|1404.98|1422.04|1404.94|4
1650397910000|2022-04-19 19:51:50|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1
1650397920000|2022-04-19 19:52:00|1422.02|1404.92|1422.03|1404.93|1422.03|1404.93|1421.9|1404.8|8
1650397930000|2022-04-19 19:52:10|1422.02|1404.92|1422.14|1405.04|1422.14|1405.04|1422.02|1404.92|4
1650397940000|2022-04-19 19:52:20|1421.99|1404.89|1421.99|1404.89|1421.99|1404.89|1421.99|1404.89|1
1650397950000|2022-04-19 19:52:30|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1
1650397980000|2022-04-19 19:53:00|1421.97|1404.87|1421.95|1404.85|1421.98|1404.88|1421.84|1404.74|8
1650397990000|2022-04-19 19:53:10|1422.04|1404.94|1421.26|1404.16|1422.04|1404.94|1421.2|1404.1|18
1650398000000|2022-04-19 19:53:20|1421.27|1404.17|1421.25|1404.15|1421.27|1404.17|1421.22|1404.12|4
1650398010000|2022-04-19 19:53:30|1421.04|1403.94|1421.09|1403.99|1421.3|1404.2|1421.04|1403.94|16
1650398020000|2022-04-19 19:53:40|1421.1|1404|1421.03|1403.93|1421.25|1404.15|1421.03|1403.93|10
1650398030000|2022-04-19 19:53:50|1421.09|1403.99|1421.13|1404.03|1421.21|1404.11|1421.09|1403.99|8
1650398040000|2022-04-19 19:54:00|1421.11|1404.01|1421.25|1404.15|1421.27|1404.17|1421.1|1404|9
1650398050000|2022-04-19 19:54:10|1421.27|1404.17|1421.27|1404.17|1421.27|1404.17|1421.27|1404.17|1
1650398060000|2022-04-19 19:54:20|1421.26|1404.16|1421.27|1404.17|1421.27|1404.17|1421.25|1404.15|7
1650398070000|2022-04-19 19:54:30|1421.33|1404.23|1421.29|1404.19|1421.33|1404.23|1421.25|1404.15|9
1650398080000|2022-04-19 19:54:40|1421.57|1404.47|1421.13|1404.03|1421.59|1404.49|1421.11|1404.01|16
1650398090000|2022-04-19 19:54:50|1421.24|1404.14|1420.85|1403.75|1421.24|1404.14|1420.8|1403.7|21
1650398100000|2022-04-19 19:55:00|1420.75|1403.65|1419.69|1402.59|1420.8|1403.7|1419.66|1402.56|22
1650398110000|2022-04-19 19:55:10|1419.68|1402.58|1419.26|1402.16|1419.74|1402.64|1419.25|1402.15|19
1650398120000|2022-04-19 19:55:20|1419.25|1402.15|1419.29|1402.19|1419.39|1402.29|1419.21|1402.11|14
1650398130000|2022-04-19 19:55:30|1419.3|1402.2|1419.28|1402.18|1419.37|1402.27|1419.2|1402.1|17
1650398140000|2022-04-19 19:55:40|1419.29|1402.19|1419.56|1402.46|1419.56|1402.46|1419.2|1402.1|20
1650398150000|2022-04-19 19:55:50|1419.49|1402.39|1419.39|1402.29|1419.58|1402.48|1419.39|1402.29|15
1650398160000|2022-04-19 19:56:00|1419.4|1402.3|1419.27|1402.17|1419.52|1402.42|1419.27|1402.17|12
1650398170000|2022-04-19 19:56:10|1419.32|1402.22|1419.43|1402.33|1419.55|1402.45|1419.32|1402.22|7
1650398180000|2022-04-19 19:56:20|1419.47|1402.37|1420.11|1403.01|1420.11|1403.01|1419.47|1402.37|4
1650398190000|2022-04-19 19:56:30|1420.1|1403|1420.07|1402.97|1420.1|1403|1420.06|1402.96|4
1650398200000|2022-04-19 19:56:40|1420.01|1402.91|1420.33|1403.23|1420.33|1403.23|1420|1402.9|7
1650398210000|2022-04-19 19:56:50|1420.3|1403.2|1420.26|1403.16|1420.42|1403.32|1419.99|1402.89|7
1650398220000|2022-04-19 19:57:00|1420.23|1403.13|1420.15|1403.05|1420.26|1403.16|1420.15|1403.05|9
1650398230000|2022-04-19 19:57:10|1420.25|1403.15|1420.08|1402.98|1420.27|1403.17|1420.07|1402.97|7
1650398240000|2022-04-19 19:57:20|1420.02|1402.92|1420.12|1403.02|1420.18|1403.08|1420.02|1402.92|8
1650398250000|2022-04-19 19:57:30|1420.08|1402.98|1419.55|1402.45|1420.08|1402.98|1419.55|1402.45|7
1650398260000|2022-04-19 19:57:40|1419.57|1402.47|1419.51|1402.41|1419.57|1402.47|1419.51|1402.41|4
1650398270000|2022-04-19 19:57:50|1419.52|1402.42|1419.92|1402.82|1419.92|1402.82|1419.46|1402.36|7
1650398280000|2022-04-19 19:58:00|1419.96|1402.86|1420.06|1402.96|1420.06|1402.96|1419.86|1402.76|4
1650398290000|2022-04-19 19:58:10|1420.03|1402.93|1419.94|1402.84|1420.05|1402.95|1419.92|1402.82|5
1650398300000|2022-04-19 19:58:20|1419.98|1402.88|1420.24|1403.14|1420.24|1403.14|1419.93|1402.83|7
1650398310000|2022-04-19 19:58:30|1420.27|1403.17|1420.24|1403.14|1420.27|1403.17|1420.24|1403.14|4
1650398330000|2022-04-19 19:58:50|1420.22|1403.12|1421|1403.9|1421|1403.9|1420.14|1403.04|13
1650398340000|2022-04-19 19:59:00|1420.98|1403.88|1421.85|1404.75|1421.85|1404.75|1420.98|1403.88|10
1650398350000|2022-04-19 19:59:10|1422.05|1404.95|1422.18|1405.08|1422.25|1405.15|1421.92|1404.82|13
1650398360000|2022-04-19 19:59:20|1422.19|1405.09|1422.05|1404.95|1422.22|1405.12|1422.05|1404.95|14
1650398370000|2022-04-19 19:59:30|1422.06|1404.96|1421.68|1404.58|1422.09|1404.99|1421.56|1404.46|19
1650398380000|2022-04-19 19:59:40|1421.56|1404.46|1421.59|1404.49|1421.69|1404.59|1421.36|1404.26|13
1650398390000|2022-04-19 19:59:50|1421.63|1404.53|1421.39|1404.29|1421.63|1404.53|1421.36|1404.26|16
1650398400000|2022-04-19 20:00:00|1421.49|1404.39|1419.91|1402.81|1421.49|1404.39|1419.8|1402.7|32
1650398410000|2022-04-19 20:00:10|1419.9|1402.8|1420.15|1403.05|1420.32|1403.22|1419.9|1402.8|22
1650398420000|2022-04-19 20:00:20|1420.14|1403.04|1418.2|1401.1|1420.16|1403.06|1417.62|1400.52|30
1650398430000|2022-04-19 20:00:30|1418.33|1401.23|1417.75|1400.65|1418.61|1401.51|1417.21|1400.11|26
1650398440000|2022-04-19 20:00:40|1417.74|1400.64|1418.11|1401.01|1418.11|1401.01|1417.41|1400.31|24
1650398450000|2022-04-19 20:00:50|1418.1|1401|1419.03|1401.93|1419.71|1402.61|1418.1|1401|19
1650398460000|2022-04-19 20:01:00|1419.23|1402.13|1419.05|1401.95|1419.28|1402.18|1418.78|1401.68|24
1650398470000|2022-04-19 20:01:10|1418.98|1401.88|1419.07|1401.97|1419.17|1402.07|1418.98|1401.88|15
1650398480000|2022-04-19 20:01:20|1419.06|1401.96|1419.23|1402.13|1419.29|1402.19|1419.06|1401.96|10
1650398490000|2022-04-19 20:01:30|1419.28|1402.18|1418.73|1401.63|1419.28|1402.18|1418.72|1401.62|25
1650398500000|2022-04-19 20:01:40|1418.72|1401.62|1418.45|1401.35|1418.89|1401.79|1418.23|1401.13|23
1650398510000|2022-04-19 20:01:50|1418.59|1401.49|1418.42|1401.32|1418.84|1401.74|1418.38|1401.28|17
1650398520000|2022-04-19 20:02:00|1418.33|1401.23|1418.29|1401.19|1418.38|1401.28|1418.22|1401.12|13
1650398530000|2022-04-19 20:02:10|1418.27|1401.17|1417.57|1400.47|1418.32|1401.22|1417.57|1400.47|22
1650398540000|2022-04-19 20:02:20|1417.58|1400.48|1417.56|1400.46|1417.65|1400.55|1417.56|1400.46|7
1650398550000|2022-04-19 20:02:30|1417.85|1400.75|1418.01|1400.91|1418.3|1401.2|1417.75|1400.65|13
1650398560000|2022-04-19 20:02:40|1418.04|1400.94|1418.04|1400.94|1418.09|1400.99|1418.03|1400.93|7
1650398570000|2022-04-19 20:02:50|1418.07|1400.97|1418.14|1401.04|1418.14|1401.04|1418.03|1400.93|7
1650398580000|2022-04-19 20:03:00|1418.07|1400.97|1418.11|1401.01|1418.14|1401.04|1418.07|1400.97|8
1650398590000|2022-04-19 20:03:10|1418.07|1400.97|1418.07|1400.97|1418.07|1400.97|1418.07|1400.97|1
1650398600000|2022-04-19 20:03:20|1418.04|1400.94|1417.91|1400.81|1418.04|1400.94|1417.79|1400.69|16
1650398610000|2022-04-19 20:03:30|1417.82|1400.72|1417.65|1400.55|1417.82|1400.72|1417.34|1400.24|16
1650398620000|2022-04-19 20:03:40|1417.62|1400.52|1417.6|1400.5|1417.62|1400.52|1417.49|1400.39|5
1650398630000|2022-04-19 20:03:50|1417.59|1400.49|1417.1|1400|1417.67|1400.57|1417.08|1399.98|13
1650398640000|2022-04-19 20:04:00|1416.94|1399.84|1416.92|1399.82|1417.25|1400.15|1416.88|1399.78|18
1650398650000|2022-04-19 20:04:10|1416.91|1399.81|1416.95|1399.85|1416.95|1399.85|1416.9|1399.8|3
1650398670000|2022-04-19 20:04:30|1416.98|1399.88|1416.85|1399.75|1416.98|1399.88|1416.85|1399.75|2
1650398700000|2022-04-19 20:05:00|1416.87|1399.77|1417|1399.9|1417.16|1400.06|1416.87|1399.77|7
1650398710000|2022-04-19 20:05:10|1417.05|1399.95|1417.02|1399.92|1417.13|1400.03|1416.92|1399.82|11
1650398720000|2022-04-19 20:05:20|1416.93|1399.83|1416.97|1399.87|1417.02|1399.92|1416.76|1399.66|7
1650398730000|2022-04-19 20:05:30|1416.93|1399.83|1416.75|1399.65|1417.01|1399.91|1416.75|1399.65|8
1650398740000|2022-04-19 20:05:40|1416.8|1399.7|1416.8|1399.7|1416.8|1399.7|1416.8|1399.7|1
1650398750000|2022-04-19 20:05:50|1416.75|1399.65|1416.1|1399|1416.75|1399.65|1416.1|1399|9
1650398760000|2022-04-19 20:06:00|1416.09|1398.99|1414.36|1397.26|1416.26|1399.16|1414.05|1396.95|25
1650398770000|2022-04-19 20:06:10|1414.38|1397.28|1414.54|1397.44|1414.63|1397.53|1414.24|1397.14|11
1650398780000|2022-04-19 20:06:20|1414.49|1397.39|1414.4|1397.3|1414.63|1397.53|1414.35|1397.25|8
1650398790000|2022-04-19 20:06:30|1414.49|1397.39|1414.91|1397.81|1414.91|1397.81|1414.49|1397.39|6
1650398800000|2022-04-19 20:06:40|1415.14|1398.04|1415.47|1398.37|1415.47|1398.37|1415.12|1398.02|11
1650398810000|2022-04-19 20:06:50|1415.69|1398.59|1416.61|1399.51|1416.71|1399.61|1415.69|1398.59|15
1650398820000|2022-04-19 20:07:00|1416.51|1399.41|1416.41|1399.31|1416.51|1399.41|1416.41|1399.31|2
1650398830000|2022-04-19 20:07:10|1416.61|1399.51|1416.22|1399.12|1416.61|1399.51|1416.22|1399.12|6
1650398840000|2022-04-19 20:07:20|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1
1650398850000|2022-04-19 20:07:30|1416.24|1399.14|1416.4|1399.3|1416.4|1399.3|1416.24|1399.14|4
1650398860000|2022-04-19 20:07:40|1416.39|1399.29|1416.15|1399.05|1416.43|1399.33|1416.15|1399.05|15
1650398870000|2022-04-19 20:07:50|1416.07|1398.97|1416.03|1398.93|1416.25|1399.15|1416.03|1398.93|7
1650398880000|2022-04-19 20:08:00|1416.07|1398.97|1415.69|1398.59|1416.08|1398.98|1415.6|1398.5|13
1650398890000|2022-04-19 20:08:10|1415.71|1398.61|1416.08|1398.98|1416.13|1399.03|1415.63|1398.53|10
1650398900000|2022-04-19 20:08:20|1416.09|1398.99|1416.13|1399.03|1416.26|1399.16|1416.09|1398.99|4
1650398910000|2022-04-19 20:08:30|1416.05|1398.95|1415.92|1398.82|1416.05|1398.95|1415.75|1398.65|13
1650398920000|2022-04-19 20:08:40|1415.71|1398.61|1415.63|1398.53|1415.71|1398.61|1415.37|1398.27|6
1650398940000|2022-04-19 20:09:00|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1
1650398950000|2022-04-19 20:09:10|1415.6|1398.5|1415.3|1398.2|1415.6|1398.5|1415.3|1398.2|4
1650398960000|2022-04-19 20:09:20|1415.27|1398.17|1415.38|1398.28|1415.38|1398.28|1415.27|1398.17|2
1650398970000|2022-04-19 20:09:30|1415.27|1398.17|1415.38|1398.28|1415.38|1398.28|1415.27|1398.17|4
1650398980000|2022-04-19 20:09:40|1415.18|1398.08|1415.21|1398.11|1415.21|1398.11|1415.18|1398.08|2
1650398990000|2022-04-19 20:09:50|1415.2|1398.1|1415.2|1398.1|1415.2|1398.1|1415.2|1398.1|1
1650399000000|2022-04-19 20:10:00|1415.08|1397.98|1415.38|1398.28|1415.38|1398.28|1415.08|1397.98|6
1650399010000|2022-04-19 20:10:10|1415.39|1398.29|1415.44|1398.34|1415.51|1398.41|1415.28|1398.18|8
1650399020000|2022-04-19 20:10:20|1415.51|1398.41|1416.04|1398.94|1416.12|1399.02|1415.51|1398.41|11
1650399030000|2022-04-19 20:10:30|1416.06|1398.96|1415.54|1398.44|1416.06|1398.96|1415.48|1398.38|10
1650399040000|2022-04-19 20:10:40|1415.48|1398.38|1415.08|1397.98|1415.48|1398.38|1415.08|1397.98|3
1650399050000|2022-04-19 20:10:50|1415.26|1398.16|1414.41|1397.31|1415.26|1398.16|1414.39|1397.29|11
1650399060000|2022-04-19 20:11:00|1414.4|1397.3|1414.55|1397.45|1414.56|1397.46|1414.4|1397.3|6
1650399070000|2022-04-19 20:11:10|1414.92|1397.82|1414.84|1397.74|1414.92|1397.82|1414.74|1397.64|4
1650399080000|2022-04-19 20:11:20|1414.7|1397.6|1415.29|1398.19|1415.31|1398.21|1414.7|1397.6|16
1650399090000|2022-04-19 20:11:30|1415.28|1398.18|1415.27|1398.17|1415.29|1398.19|1415.23|1398.13|6
1650399100000|2022-04-19 20:11:40|1415.23|1398.13|1415.15|1398.05|1415.23|1398.13|1415.15|1398.05|2
1650399110000|2022-04-19 20:11:50|1415.13|1398.03|1415.13|1398.03|1415.13|1398.03|1415.13|1398.03|1
1650399120000|2022-04-19 20:12:00|1415.17|1398.07|1415.16|1398.06|1415.17|1398.07|1415.15|1398.05|3
1650399130000|2022-04-19 20:12:10|1415.17|1398.07|1415.11|1398.01|1415.17|1398.07|1415.07|1397.97|6
1650399140000|2022-04-19 20:12:20|1415.02|1397.92|1415.23|1398.13|1415.23|1398.13|1415|1397.9|7
1650399150000|2022-04-19 20:12:30|1415.32|1398.22|1415.34|1398.24|1415.45|1398.35|1415.17|1398.07|9
1650399160000|2022-04-19 20:12:40|1415.45|1398.35|1415.45|1398.35|1415.45|1398.35|1415.45|1398.35|1
1650399170000|2022-04-19 20:12:50|1415.21|1398.11|1415.45|1398.35|1415.5|1398.4|1415.21|1398.11|7
1650399180000|2022-04-19 20:13:00|1415.37|1398.27|1415.36|1398.26|1415.37|1398.27|1415.36|1398.26|2
1650399210000|2022-04-19 20:13:30|1415.34|1398.24|1415.36|1398.26|1415.36|1398.26|1415.26|1398.16|6
1650399220000|2022-04-19 20:13:40|1415.34|1398.24|1414.89|1397.79|1415.34|1398.24|1414.89|1397.79|3
1650399230000|2022-04-19 20:13:50|1415.03|1397.93|1415.03|1397.93|1415.03|1397.93|1415.03|1397.93|1
1650399240000|2022-04-19 20:14:00|1415|1397.9|1414.4|1397.3|1415|1397.9|1414.34|1397.24|14
1650399250000|2022-04-19 20:14:10|1414.38|1397.28|1413.28|1396.18|1414.55|1397.45|1413.28|1396.18|20
1650399260000|2022-04-19 20:14:20|1413.26|1396.16|1413.24|1396.14|1413.59|1396.49|1412.67|1395.57|12
1650399270000|2022-04-19 20:14:30|1413.42|1396.32|1412.95|1395.85|1413.42|1396.32|1412.95|1395.85|13
1650399280000|2022-04-19 20:14:40|1413.13|1396.03|1411.78|1394.68|1413.13|1396.03|1411.72|1394.62|10
1650399290000|2022-04-19 20:14:50|1411.72|1394.62|1412.17|1395.07|1412.17|1395.07|1411.56|1394.46|16
1650399300000|2022-04-19 20:15:00|1412.18|1395.08|1412.79|1395.69|1413.15|1396.05|1412.18|1395.08|19
1650399310000|2022-04-19 20:15:10|1412.91|1395.81|1413.1|1396|1413.1|1396|1412.91|1395.81|5
1650399320000|2022-04-19 20:15:20|1413.33|1396.23|1413.38|1396.28|1413.38|1396.28|1413.33|1396.23|3
1650399330000|2022-04-19 20:15:30|1413.34|1396.24|1413.28|1396.18|1413.52|1396.42|1413.12|1396.02|17
1650399340000|2022-04-19 20:15:40|1413.26|1396.16|1413.08|1395.98|1413.27|1396.17|1413.08|1395.98|8
1650399350000|2022-04-19 20:15:50|1413.09|1395.99|1413.03|1395.93|1413.21|1396.11|1413.03|1395.93|14
1650399360000|2022-04-19 20:16:00|1413.06|1395.96|1412.4|1395.3|1413.07|1395.97|1412.4|1395.3|16
1650399370000|2022-04-19 20:16:10|1412.71|1395.61|1412.82|1395.72|1412.84|1395.74|1412.69|1395.59|10
1650399380000|2022-04-19 20:16:20|1412.69|1395.59|1412.84|1395.74|1412.84|1395.74|1412.59|1395.49|6
1650399390000|2022-04-19 20:16:30|1412.82|1395.72|1412.84|1395.74|1412.84|1395.74|1412.69|1395.59|5
1650399400000|2022-04-19 20:16:40|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1650399410000|2022-04-19 20:16:50|1412.96|1395.86|1412.71|1395.61|1412.96|1395.86|1412.71|1395.61|10
1650399420000|2022-04-19 20:17:00|1412.74|1395.64|1412.58|1395.48|1412.78|1395.68|1412.58|1395.48|7
1650399430000|2022-04-19 20:17:10|1412.59|1395.49|1412.69|1395.59|1412.69|1395.59|1412.59|1395.49|3
1650399440000|2022-04-19 20:17:20|1412.74|1395.64|1413.2|1396.1|1413.25|1396.15|1412.74|1395.64|9
1650399450000|2022-04-19 20:17:30|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1
1650399470000|2022-04-19 20:17:50|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1
1650399480000|2022-04-19 20:18:00|1413.74|1396.64|1413.86|1396.76|1413.86|1396.76|1413.73|1396.63|6
1650399490000|2022-04-19 20:18:10|1414.05|1396.95|1414.06|1396.96|1414.06|1396.96|1414.05|1396.95|2
1650399510000|2022-04-19 20:18:30|1414.08|1396.98|1414.19|1397.09|1414.19|1397.09|1414.08|1396.98|2
1650399520000|2022-04-19 20:18:40|1414.11|1397.01|1414.19|1397.09|1414.19|1397.09|1414.11|1397.01|3
1650399530000|2022-04-19 20:18:50|1414.31|1397.21|1415.08|1397.98|1415.08|1397.98|1414.31|1397.21|6
1650399540000|2022-04-19 20:19:00|1415|1397.9|1415.08|1397.98|1415.08|1397.98|1415|1397.9|3
1650399550000|2022-04-19 20:19:10|1415|1397.9|1415.02|1397.92|1415.08|1397.98|1414.99|1397.89|15
1650399560000|2022-04-19 20:19:20|1415.03|1397.93|1415.04|1397.94|1415.07|1397.97|1415|1397.9|9
1650399570000|2022-04-19 20:19:30|1414.99|1397.89|1415.01|1397.91|1415.01|1397.91|1414.99|1397.89|2
1650399580000|2022-04-19 20:19:40|1414.94|1397.84|1415.03|1397.93|1415.03|1397.93|1414.93|1397.83|6
1650399590000|2022-04-19 20:19:50|1415|1397.9|1415.03|1397.93|1415.03|1397.93|1415|1397.9|4
1650399600000|2022-04-19 20:20:00|1414.98|1397.88|1414.95|1397.85|1414.98|1397.88|1414.95|1397.85|2
1650399610000|2022-04-19 20:20:10|1414.99|1397.89|1415.19|1398.09|1415.19|1398.09|1414.95|1397.85|15
1650399620000|2022-04-19 20:20:20|1415.18|1398.08|1415.05|1397.95|1415.18|1398.08|1415.03|1397.93|12
1650399630000|2022-04-19 20:20:30|1415.07|1397.97|1414.67|1397.57|1415.07|1397.97|1414.66|1397.56|7
1650399640000|2022-04-19 20:20:40|1414.57|1397.47|1414.26|1397.16|1414.57|1397.47|1414.26|1397.16|4
1650399660000|2022-04-19 20:21:00|1414.29|1397.19|1414.28|1397.18|1414.29|1397.19|1414.23|1397.13|6
1650399670000|2022-04-19 20:21:10|1414.3|1397.2|1414.41|1397.31|1414.42|1397.32|1414.3|1397.2|10
1650399680000|2022-04-19 20:21:20|1414.42|1397.32|1414.51|1397.41|1414.53|1397.43|1414.42|1397.32|9
1650399690000|2022-04-19 20:21:30|1414.5|1397.4|1414.66|1397.56|1414.66|1397.56|1414.5|1397.4|9
1650399700000|2022-04-19 20:21:40|1414.74|1397.64|1414.93|1397.83|1414.93|1397.83|1414.74|1397.64|2
1650399720000|2022-04-19 20:22:00|1414.76|1397.66|1414.68|1397.58|1414.76|1397.66|1414.67|1397.57|5
1650399730000|2022-04-19 20:22:10|1414.67|1397.57|1414.68|1397.58|1414.68|1397.58|1414.67|1397.57|2
1650399740000|2022-04-19 20:22:20|1414.75|1397.65|1414.53|1397.43|1414.75|1397.65|1414.53|1397.43|3
1650399750000|2022-04-19 20:22:30|1414.25|1397.15|1414.66|1397.56|1414.67|1397.57|1414.25|1397.15|10
1650399760000|2022-04-19 20:22:40|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1414.67|1397.57|1
1650399770000|2022-04-19 20:22:50|1414.68|1397.58|1415.03|1397.93|1415.05|1397.95|1414.21|1397.11|13
1650399780000|2022-04-19 20:23:00|1415.04|1397.94|1415.02|1397.92|1415.04|1397.94|1414.89|1397.79|5
1650399790000|2022-04-19 20:23:10|1414.98|1397.88|1414.17|1397.07|1414.98|1397.88|1414.14|1397.04|11
1650399800000|2022-04-19 20:23:20|1414.16|1397.06|1414.16|1397.06|1414.17|1397.07|1414.16|1397.06|3
1650399810000|2022-04-19 20:23:30|1414.21|1397.11|1414.13|1397.03|1414.21|1397.11|1414.08|1396.98|7
1650399820000|2022-04-19 20:23:40|1414.15|1397.05|1414.14|1397.04|1414.21|1397.11|1414.07|1396.97|14
1650399830000|2022-04-19 20:23:50|1414.15|1397.05|1414.15|1397.05|1414.15|1397.05|1414.13|1397.03|7
1650399840000|2022-04-19 20:24:00|1414.14|1397.04|1414.12|1397.02|1414.25|1397.15|1414.12|1397.02|10
1650399890000|2022-04-19 20:24:50|1414.22|1397.12|1414.22|1397.12|1414.22|1397.12|1414.22|1397.12|1
1650399910000|2022-04-19 20:25:10|1414.4|1397.3|1414.36|1397.26|1414.51|1397.41|1414.35|1397.25|10
1650399920000|2022-04-19 20:25:20|1414.35|1397.25|1414.35|1397.25|1414.35|1397.25|1414.34|1397.24|3
1650399930000|2022-04-19 20:25:30|1414.34|1397.24|1414.34|1397.24|1414.34|1397.24|1414.34|1397.24|1
1650399940000|2022-04-19 20:25:40|1414.27|1397.17|1414.08|1396.98|1414.27|1397.17|1414.08|1396.98|3
1650399950000|2022-04-19 20:25:50|1414.1|1397|1413.78|1396.68|1414.34|1397.24|1413.77|1396.67|16
1650399960000|2022-04-19 20:26:00|1413.79|1396.69|1413.74|1396.64|1413.79|1396.69|1413.46|1396.36|7
1650399970000|2022-04-19 20:26:10|1413.77|1396.67|1413.77|1396.67|1413.78|1396.68|1413.74|1396.64|10
1650399980000|2022-04-19 20:26:20|1413.76|1396.66|1413.76|1396.66|1413.77|1396.67|1413.76|1396.66|5
1650399990000|2022-04-19 20:26:30|1413.8|1396.7|1413.8|1396.7|1413.8|1396.7|1413.54|1396.44|4
1650400000000|2022-04-19 20:26:40|1413.81|1396.71|1413.78|1396.68|1413.81|1396.71|1413.76|1396.66|9
1650400010000|2022-04-19 20:26:50|1413.79|1396.69|1413.76|1396.66|1413.79|1396.69|1413.76|1396.66|10
1650400020000|2022-04-19 20:27:00|1413.77|1396.67|1413.72|1396.62|1413.79|1396.69|1413.71|1396.61|6
1650400030000|2022-04-19 20:27:10|1413.71|1396.61|1414.1|1397|1414.1|1397|1413.71|1396.61|4
1650400040000|2022-04-19 20:27:20|1414.09|1396.99|1414.09|1396.99|1414.1|1397|1414.09|1396.99|7
1650400050000|2022-04-19 20:27:30|1414.1|1397|1414.18|1397.08|1414.18|1397.08|1414.09|1396.99|5
1650400060000|2022-04-19 20:27:40|1414.14|1397.04|1414.18|1397.08|1414.18|1397.08|1414.14|1397.04|6
1650400080000|2022-04-19 20:28:00|1414.23|1397.13|1414.18|1397.08|1414.23|1397.13|1414.17|1397.07|4
1650400090000|2022-04-19 20:28:10|1414.19|1397.09|1414.19|1397.09|1414.2|1397.1|1414.16|1397.06|10
1650400100000|2022-04-19 20:28:20|1414.25|1397.15|1414.28|1397.18|1414.28|1397.18|1414.24|1397.14|12
1650400110000|2022-04-19 20:28:30|1414.3|1397.2|1414.31|1397.21|1414.31|1397.21|1414.3|1397.2|2
1650400120000|2022-04-19 20:28:40|1414.2|1397.1|1414.46|1397.36|1414.46|1397.36|1414.19|1397.09|7
1650400130000|2022-04-19 20:28:50|1414.48|1397.38|1414.51|1397.41|1414.51|1397.41|1414.48|1397.38|3
1650400140000|2022-04-19 20:29:00|1414.41|1397.31|1414.41|1397.31|1414.41|1397.31|1414.41|1397.31|1
1650400160000|2022-04-19 20:29:20|1414.3|1397.2|1414.25|1397.15|1414.3|1397.2|1414.2|1397.1|7
1650400170000|2022-04-19 20:29:30|1414.23|1397.13|1414.33|1397.23|1414.33|1397.23|1414.23|1397.13|5
1650400180000|2022-04-19 20:29:40|1414.07|1396.97|1414.29|1397.19|1414.29|1397.19|1414.07|1396.97|11
1650400190000|2022-04-19 20:29:50|1414.27|1397.17|1414.25|1397.15|1414.3|1397.2|1414.23|1397.13|9
1650400200000|2022-04-19 20:30:00|1414.26|1397.16|1414.47|1397.37|1414.47|1397.37|1414.23|1397.13|10
1650400210000|2022-04-19 20:30:10|1414.48|1397.38|1414.85|1397.75|1414.85|1397.75|1414.29|1397.19|11
1650400220000|2022-04-19 20:30:20|1414.75|1397.65|1414.75|1397.65|1414.75|1397.65|1414.75|1397.65|1
1650400230000|2022-04-19 20:30:30|1414.93|1397.83|1414.24|1397.14|1414.93|1397.83|1414.23|1397.13|17
1650400240000|2022-04-19 20:30:40|1414.18|1397.08|1414.11|1397.01|1414.19|1397.09|1414.11|1397.01|5
1650400250000|2022-04-19 20:30:50|1414.12|1397.02|1413.77|1396.67|1414.12|1397.02|1413.77|1396.67|7
1650400260000|2022-04-19 20:31:00|1413.44|1396.34|1413.49|1396.39|1413.95|1396.85|1413.44|1396.34|19
1650400270000|2022-04-19 20:31:10|1413.48|1396.38|1413.91|1396.81|1413.91|1396.81|1413.47|1396.37|11
1650400280000|2022-04-19 20:31:20|1413.67|1396.57|1413.68|1396.58|1413.77|1396.67|1413.67|1396.57|12
1650400290000|2022-04-19 20:31:30|1413.79|1396.69|1413.76|1396.66|1413.8|1396.7|1413.67|1396.57|13
1650400300000|2022-04-19 20:31:40|1413.75|1396.65|1413.68|1396.58|1413.76|1396.66|1413.68|1396.58|4
1650400310000|2022-04-19 20:31:50|1413.69|1396.59|1413.34|1396.24|1413.84|1396.74|1413.31|1396.21|10
1650400320000|2022-04-19 20:32:00|1413.33|1396.23|1413.67|1396.57|1413.87|1396.77|1413.22|1396.12|9
1650400330000|2022-04-19 20:32:10|1413.91|1396.81|1413.64|1396.54|1413.95|1396.85|1413.47|1396.37|11
1650400340000|2022-04-19 20:32:20|1413.71|1396.61|1413.72|1396.62|1413.74|1396.64|1413.71|1396.61|4
1650400350000|2022-04-19 20:32:30|1413.71|1396.61|1413.74|1396.64|1413.74|1396.64|1413.71|1396.61|5
1650400360000|2022-04-19 20:32:40|1413.65|1396.55|1413.55|1396.45|1413.65|1396.55|1413.55|1396.45|3
1650400370000|2022-04-19 20:32:50|1413.56|1396.46|1413.55|1396.45|1413.56|1396.46|1413.55|1396.45|2
1650400380000|2022-04-19 20:33:00|1413.56|1396.46|1413.52|1396.42|1413.56|1396.46|1413.36|1396.26|12
1650400390000|2022-04-19 20:33:10|1413.51|1396.41|1413.34|1396.24|1413.71|1396.61|1413.34|1396.24|8
1650400400000|2022-04-19 20:33:20|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1413.34|1396.24|3
1650400410000|2022-04-19 20:33:30|1413.34|1396.24|1414.09|1396.99|1414.13|1397.03|1413.28|1396.18|18
1650400420000|2022-04-19 20:33:40|1414.1|1397|1414.36|1397.26|1414.48|1397.38|1414.1|1397|10
1650400430000|2022-04-19 20:33:50|1414.12|1397.02|1414.22|1397.12|1414.22|1397.12|1414.12|1397.02|7
1650400440000|2022-04-19 20:34:00|1414.25|1397.15|1414.15|1397.05|1414.25|1397.15|1413.92|1396.82|14
1650400450000|2022-04-19 20:34:10|1414.12|1397.02|1414.14|1397.04|1414.14|1397.04|1414.12|1397.02|5
1650400460000|2022-04-19 20:34:20|1414.31|1397.21|1413.65|1396.55|1414.31|1397.21|1413.63|1396.53|15
1650400470000|2022-04-19 20:34:30|1413.64|1396.54|1413.65|1396.55|1413.65|1396.55|1413.64|1396.54|6
1650400480000|2022-04-19 20:34:40|1413.26|1396.16|1413.37|1396.27|1413.39|1396.29|1413.26|1396.16|12
1650400490000|2022-04-19 20:34:50|1413.39|1396.29|1413.59|1396.49|1413.59|1396.49|1413.37|1396.27|11
1650400500000|2022-04-19 20:35:00|1413.58|1396.48|1413.59|1396.49|1413.59|1396.49|1413.56|1396.46|4
1650400510000|2022-04-19 20:35:10|1413.62|1396.52|1414|1396.9|1414.03|1396.93|1413.62|1396.52|4
1650400520000|2022-04-19 20:35:20|1414.03|1396.93|1414.22|1397.12|1414.22|1397.12|1413.98|1396.88|9
1650400530000|2022-04-19 20:35:30|1414.43|1397.33|1414.41|1397.31|1414.45|1397.35|1414.36|1397.26|6
1650400540000|2022-04-19 20:35:40|1414.47|1397.37|1414.23|1397.13|1414.47|1397.37|1414.23|1397.13|8
1650400550000|2022-04-19 20:35:50|1414.22|1397.12|1414.27|1397.17|1414.27|1397.17|1414.17|1397.07|7
1650400560000|2022-04-19 20:36:00|1414.26|1397.16|1414.1|1397|1414.28|1397.18|1414.1|1397|7
1650400570000|2022-04-19 20:36:10|1414.14|1397.04|1414.14|1397.04|1414.14|1397.04|1414.06|1396.96|3
1650400580000|2022-04-19 20:36:20|1414.01|1396.91|1414.14|1397.04|1414.14|1397.04|1414.01|1396.91|3
1650400590000|2022-04-19 20:36:30|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1
1650400600000|2022-04-19 20:36:40|1414.09|1396.99|1413.36|1396.26|1414.11|1397.01|1413.36|1396.26|13
1650400610000|2022-04-19 20:36:50|1413.32|1396.22|1413.26|1396.16|1413.37|1396.27|1413.26|1396.16|8
1650400620000|2022-04-19 20:37:00|1413.62|1396.52|1413.42|1396.32|1413.63|1396.53|1413.41|1396.31|8
1650400630000|2022-04-19 20:37:10|1413.45|1396.35|1413.32|1396.22|1413.46|1396.36|1413.31|1396.21|6
1650400640000|2022-04-19 20:37:20|1413.33|1396.23|1413.32|1396.22|1413.33|1396.23|1413.32|1396.22|2
1650400650000|2022-04-19 20:37:30|1413.31|1396.21|1413.32|1396.22|1413.33|1396.23|1413.31|1396.21|4
1650400660000|2022-04-19 20:37:40|1413.2|1396.1|1413.16|1396.06|1413.2|1396.1|1413.16|1396.06|2
1650400670000|2022-04-19 20:37:50|1413.17|1396.07|1413.17|1396.07|1413.17|1396.07|1413.15|1396.05|6
1650400680000|2022-04-19 20:38:00|1413.15|1396.05|1413.17|1396.07|1413.17|1396.07|1413.15|1396.05|9
1650400690000|2022-04-19 20:38:10|1413.15|1396.05|1413.15|1396.05|1413.17|1396.07|1413.15|1396.05|9
1650400700000|2022-04-19 20:38:20|1413.17|1396.07|1412.33|1395.23|1413.17|1396.07|1412.24|1395.14|23
1650400710000|2022-04-19 20:38:30|1412.31|1395.21|1412.13|1395.03|1412.33|1395.23|1411.88|1394.78|18
1650400720000|2022-04-19 20:38:40|1412.11|1395.01|1411.81|1394.71|1412.11|1395.01|1411.45|1394.35|18
1650400730000|2022-04-19 20:38:50|1411.85|1394.75|1411.45|1394.35|1411.85|1394.75|1411.31|1394.21|14
1650400740000|2022-04-19 20:39:00|1411.44|1394.34|1411.05|1393.95|1411.44|1394.34|1411.03|1393.93|16
1650400750000|2022-04-19 20:39:10|1411.03|1393.93|1411.03|1393.93|1411.05|1393.95|1411.01|1393.91|7
1650400760000|2022-04-19 20:39:20|1411.02|1393.92|1411.08|1393.98|1411.08|1393.98|1410.89|1393.79|11
1650400770000|2022-04-19 20:39:30|1411.06|1393.96|1411.05|1393.95|1411.11|1394.01|1411.05|1393.95|9
1650400780000|2022-04-19 20:39:40|1411.08|1393.98|1411.05|1393.95|1411.08|1393.98|1411.05|1393.95|2
1650400790000|2022-04-19 20:39:50|1411.08|1393.98|1410.99|1393.89|1411.11|1394.01|1410.51|1393.41|18
1650400800000|2022-04-19 20:40:00|1411.05|1393.95|1410.91|1393.81|1411.11|1394.01|1410.54|1393.44|12
1650400810000|2022-04-19 20:40:10|1410.9|1393.8|1410.87|1393.77|1410.93|1393.83|1410.72|1393.62|10
1650400820000|2022-04-19 20:40:20|1410.89|1393.79|1410.87|1393.77|1410.9|1393.8|1410.86|1393.76|9
1650400830000|2022-04-19 20:40:30|1410.71|1393.61|1410.73|1393.63|1410.73|1393.63|1410.71|1393.61|12
1650400840000|2022-04-19 20:40:40|1410.72|1393.62|1410.72|1393.62|1410.73|1393.63|1410.71|1393.61|15
1650400850000|2022-04-19 20:40:50|1410.73|1393.63|1410.73|1393.63|1410.73|1393.63|1410.71|1393.61|3
1650400860000|2022-04-19 20:41:00|1410.85|1393.75|1410.85|1393.75|1410.85|1393.75|1410.85|1393.75|1
1650400870000|2022-04-19 20:41:10|1410.83|1393.73|1411.05|1393.95|1411.05|1393.95|1410.83|1393.73|8
1650400880000|2022-04-19 20:41:20|1411.01|1393.91|1411.01|1393.91|1411.04|1393.94|1411.01|1393.91|3
1650400890000|2022-04-19 20:41:30|1411.04|1393.94|1410.95|1393.85|1411.04|1393.94|1410.83|1393.73|4
1650400900000|2022-04-19 20:41:40|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1411.04|1393.94|1
1650400920000|2022-04-19 20:42:00|1410.94|1393.84|1411.05|1393.95|1411.06|1393.96|1410.94|1393.84|4
1650400930000|2022-04-19 20:42:10|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1411.06|1393.96|1
1650400940000|2022-04-19 20:42:20|1411.05|1393.95|1411.04|1393.94|1411.08|1393.98|1411.03|1393.93|5
1650400950000|2022-04-19 20:42:30|1411.09|1393.99|1411.08|1393.98|1411.09|1393.99|1411.08|1393.98|4
1650400960000|2022-04-19 20:42:40|1411.03|1393.93|1411.04|1393.94|1411.04|1393.94|1411.03|1393.93|2
1650400980000|2022-04-19 20:43:00|1411.1|1394|1411.1|1394|1411.1|1394|1411.04|1393.94|4
1650401000000|2022-04-19 20:43:20|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1
1650401010000|2022-04-19 20:43:30|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1
1650401020000|2022-04-19 20:43:40|1411.15|1394.05|1411.18|1394.08|1411.18|1394.08|1411.12|1394.02|6
1650401030000|2022-04-19 20:43:50|1411.15|1394.05|1411.18|1394.08|1411.18|1394.08|1411.15|1394.05|2
1650401040000|2022-04-19 20:44:00|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1
1650401050000|2022-04-19 20:44:10|1411.33|1394.23|1411.33|1394.23|1411.33|1394.23|1411.33|1394.23|1
1650401060000|2022-04-19 20:44:20|1411.23|1394.13|1411.57|1394.47|1411.57|1394.47|1411.23|1394.13|8
1650401070000|2022-04-19 20:44:30|1411.58|1394.48|1411.57|1394.47|1411.58|1394.48|1411.57|1394.47|4
1650401080000|2022-04-19 20:44:40|1411.58|1394.48|1412.05|1394.95|1412.12|1395.02|1411.58|1394.48|8
1650401090000|2022-04-19 20:44:50|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1412.05|1394.95|4
1650401100000|2022-04-19 20:45:00|1412.05|1394.95|1413.01|1395.91|1413.01|1395.91|1412.05|1394.95|14
1650401110000|2022-04-19 20:45:10|1413.02|1395.92|1414.03|1396.93|1414.04|1396.94|1412.98|1395.88|16
1650401120000|2022-04-19 20:45:20|1413.89|1396.79|1413.89|1396.79|1413.89|1396.79|1413.89|1396.79|1
1650401130000|2022-04-19 20:45:30|1414|1396.9|1414|1396.9|1414|1396.9|1414|1396.9|1
1650401140000|2022-04-19 20:45:40|1413.79|1396.69|1413.26|1396.16|1413.79|1396.69|1413.11|1396.01|19
1650401150000|2022-04-19 20:45:50|1413.27|1396.17|1413.23|1396.13|1413.27|1396.17|1413.18|1396.08|5
1650401160000|2022-04-19 20:46:00|1413.22|1396.12|1413.2|1396.1|1413.42|1396.32|1413.2|1396.1|6
1650401170000|2022-04-19 20:46:10|1413.03|1395.93|1413.03|1395.93|1413.03|1395.93|1413.03|1395.93|1
1650401180000|2022-04-19 20:46:20|1413.02|1395.92|1413.08|1395.98|1413.08|1395.98|1413.02|1395.92|3
1650401190000|2022-04-19 20:46:30|1413.07|1395.97|1413.03|1395.93|1413.07|1395.97|1413.02|1395.92|5
1650401200000|2022-04-19 20:46:40|1413.02|1395.92|1413.01|1395.91|1413.05|1395.95|1413.01|1395.91|5
1650401210000|2022-04-19 20:46:50|1412.97|1395.87|1412.51|1395.41|1413|1395.9|1412.33|1395.23|17
1650401220000|2022-04-19 20:47:00|1412.49|1395.39|1411.85|1394.75|1412.49|1395.39|1411.85|1394.75|8
1650401230000|2022-04-19 20:47:10|1411.83|1394.73|1411.84|1394.74|1411.89|1394.79|1411.81|1394.71|20
1650401240000|2022-04-19 20:47:20|1411.83|1394.73|1412.14|1395.04|1412.45|1395.35|1411.83|1394.73|15
1650401250000|2022-04-19 20:47:30|1412.12|1395.02|1411.75|1394.65|1412.14|1395.04|1411.73|1394.63|15
1650401260000|2022-04-19 20:47:40|1411.76|1394.66|1411.74|1394.64|1411.77|1394.67|1411.74|1394.64|8
1650401270000|2022-04-19 20:47:50|1411.76|1394.66|1412.16|1395.06|1412.16|1395.06|1411.73|1394.63|16
1650401280000|2022-04-19 20:48:00|1412.17|1395.07|1412.4|1395.3|1412.42|1395.32|1412.16|1395.06|14
1650401290000|2022-04-19 20:48:10|1412.32|1395.22|1412.44|1395.34|1412.44|1395.34|1412.22|1395.12|7
1650401300000|2022-04-19 20:48:20|1412.47|1395.37|1412.46|1395.36|1412.69|1395.59|1412.46|1395.36|10
1650401310000|2022-04-19 20:48:30|1412.4|1395.3|1412.25|1395.15|1412.48|1395.38|1412.17|1395.07|7
1650401320000|2022-04-19 20:48:40|1412.33|1395.23|1412.13|1395.03|1412.41|1395.31|1412.13|1395.03|7
1650401330000|2022-04-19 20:48:50|1412.16|1395.06|1412.52|1395.42|1412.52|1395.42|1412.16|1395.06|6
1650401340000|2022-04-19 20:49:00|1412.43|1395.33|1412.43|1395.33|1412.43|1395.33|1412.43|1395.33|1
1650401350000|2022-04-19 20:49:10|1412.4|1395.3|1412.51|1395.41|1412.51|1395.41|1412.38|1395.28|5
1650401360000|2022-04-19 20:49:20|1412.43|1395.33|1412.35|1395.25|1412.5|1395.4|1412.35|1395.25|4
1650401370000|2022-04-19 20:49:30|1412.13|1395.03|1412.16|1395.06|1412.51|1395.41|1412.1|1395|13
1650401380000|2022-04-19 20:49:40|1412.19|1395.09|1412.22|1395.12|1412.22|1395.12|1412.17|1395.07|4
1650401390000|2022-04-19 20:49:50|1412.21|1395.11|1412.12|1395.02|1412.21|1395.11|1412.12|1395.02|4
1650401400000|2022-04-19 20:50:00|1412.09|1394.99|1412.33|1395.23|1412.33|1395.23|1412.09|1394.99|8
1650401410000|2022-04-19 20:50:10|1412.32|1395.22|1412.47|1395.37|1412.47|1395.37|1412.18|1395.08|9
1650401430000|2022-04-19 20:50:30|1412.66|1395.56|1412.55|1395.45|1412.66|1395.56|1412.34|1395.24|12
1650401440000|2022-04-19 20:50:40|1412.47|1395.37|1412.53|1395.43|1412.53|1395.43|1412.34|1395.24|11
1650401450000|2022-04-19 20:50:50|1412.48|1395.38|1412.49|1395.39|1412.54|1395.44|1412.41|1395.31|7
1650401460000|2022-04-19 20:51:00|1412.41|1395.31|1412.44|1395.34|1412.45|1395.35|1412.4|1395.3|5
1650401470000|2022-04-19 20:51:10|1412.71|1395.61|1412.62|1395.52|1412.71|1395.61|1412.62|1395.52|2
1650401480000|2022-04-19 20:51:20|1412.58|1395.48|1413.07|1395.97|1413.07|1395.97|1412.58|1395.48|6
1650401500000|2022-04-19 20:51:40|1413.12|1396.02|1413.07|1395.97|1413.12|1396.02|1413.07|1395.97|5
1650401510000|2022-04-19 20:51:50|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1
1650401520000|2022-04-19 20:52:00|1413.1|1396|1413.1|1396|1413.1|1396|1413.1|1396|1
1650401530000|2022-04-19 20:52:10|1412.97|1395.87|1412.72|1395.62|1412.97|1395.87|1412.65|1395.55|13
1650401540000|2022-04-19 20:52:20|1412.71|1395.61|1412.83|1395.73|1412.83|1395.73|1412.71|1395.61|4
1650401550000|2022-04-19 20:52:30|1412.8|1395.7|1412.8|1395.7|1412.8|1395.7|1412.8|1395.7|1
1650401560000|2022-04-19 20:52:40|1412.49|1395.39|1412.48|1395.38|1412.49|1395.39|1412.4|1395.3|5
1650401570000|2022-04-19 20:52:50|1412.45|1395.35|1412.44|1395.34|1412.55|1395.45|1412.44|1395.34|8
1650401580000|2022-04-19 20:53:00|1412.37|1395.27|1412.4|1395.3|1412.45|1395.35|1412.37|1395.27|12
1650401590000|2022-04-19 20:53:10|1412.39|1395.29|1412.37|1395.27|1412.42|1395.32|1412.34|1395.24|18
1650401600000|2022-04-19 20:53:20|1412.36|1395.26|1412.11|1395.01|1412.41|1395.31|1412.11|1395.01|13
1650401610000|2022-04-19 20:53:30|1412.13|1395.03|1412.23|1395.13|1412.23|1395.13|1412.13|1395.03|7
1650401620000|2022-04-19 20:53:40|1412.24|1395.14|1412.26|1395.16|1412.26|1395.16|1412.17|1395.07|7
1650401630000|2022-04-19 20:53:50|1412.25|1395.15|1412.19|1395.09|1412.25|1395.15|1412.19|1395.09|2
1650401640000|2022-04-19 20:54:00|1412.31|1395.21|1412.34|1395.24|1412.47|1395.37|1412.26|1395.16|11
1650401650000|2022-04-19 20:54:10|1412.63|1395.53|1412.95|1395.85|1413.09|1395.99|1412.63|1395.53|7
1650401670000|2022-04-19 20:54:30|1412.98|1395.88|1413.08|1395.98|1413.08|1395.98|1412.98|1395.88|3
1650401680000|2022-04-19 20:54:40|1413.05|1395.95|1412.98|1395.88|1413.05|1395.95|1412.98|1395.88|2
1650401690000|2022-04-19 20:54:50|1413.05|1395.95|1412.96|1395.86|1413.05|1395.95|1412.96|1395.86|4
1650401700000|2022-04-19 20:55:00|1412.99|1395.89|1413.49|1396.39|1413.49|1396.39|1412.95|1395.85|10
1650401710000|2022-04-19 20:55:10|1413.11|1396.01|1413.12|1396.02|1413.14|1396.04|1413.09|1395.99|6
1650401720000|2022-04-19 20:55:20|1413.11|1396.01|1413.07|1395.97|1413.16|1396.06|1413.07|1395.97|8
1650401730000|2022-04-19 20:55:30|1413.12|1396.02|1413.1|1396|1413.14|1396.04|1413.06|1395.96|8
1650401740000|2022-04-19 20:55:40|1413.19|1396.09|1413.19|1396.09|1413.19|1396.09|1413.19|1396.09|1
1650401760000|2022-04-19 20:56:00|1413.18|1396.08|1413.06|1395.96|1413.18|1396.08|1413.06|1395.96|2
1650401780000|2022-04-19 20:56:20|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1413.01|1395.91|5
1650401790000|2022-04-19 20:56:30|1413.08|1395.98|1413.13|1396.03|1413.14|1396.04|1413.04|1395.94|7
1650401800000|2022-04-19 20:56:40|1413.14|1396.04|1413.15|1396.05|1413.15|1396.05|1413.14|1396.04|2
1650401810000|2022-04-19 20:56:50|1413.21|1396.11|1412.09|1394.99|1413.42|1396.32|1412.09|1394.99|18
1650401820000|2022-04-19 20:57:00|1412.08|1394.98|1412.11|1395.01|1412.11|1395.01|1412.08|1394.98|2
1650401830000|2022-04-19 20:57:10|1412.12|1395.02|1412.18|1395.08|1412.18|1395.08|1412.12|1395.02|3
1650401840000|2022-04-19 20:57:20|1412.12|1395.02|1412.18|1395.08|1412.18|1395.08|1412.12|1395.02|2
1650401850000|2022-04-19 20:57:30|1412.16|1395.06|1412.16|1395.06|1412.16|1395.06|1412.15|1395.05|3
1650401880000|2022-04-19 20:58:00|1412.2|1395.1|1412.14|1395.04|1412.31|1395.21|1412.14|1395.04|5
1650401890000|2022-04-19 20:58:10|1412.16|1395.06|1412.17|1395.07|1412.22|1395.12|1412.16|1395.06|4
1650401900000|2022-04-19 20:58:20|1412.16|1395.06|1412.15|1395.05|1412.16|1395.06|1412.15|1395.05|2
1650401940000|2022-04-19 20:59:00|1412.18|1395.08|1412.1|1395|1412.37|1395.27|1412.03|1394.93|11
1650401950000|2022-04-19 20:59:10|1412.13|1395.03|1412.18|1395.08|1412.18|1395.08|1412.09|1394.99|6
1650401960000|2022-04-19 20:59:20|1412.2|1395.1|1412.96|1395.86|1412.96|1395.86|1412.2|1395.1|12
1650401970000|2022-04-19 20:59:30|1412.92|1395.82|1412.97|1395.87|1412.97|1395.87|1412.92|1395.82|2
1650401980000|2022-04-19 20:59:40|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1412.98|1395.88|1
1650401990000|2022-04-19 20:59:50|1413.14|1396.04|1413.16|1396.06|1413.16|1396.06|1413.14|1396.04|2
1650402000000|2022-04-19 21:00:00|1413.14|1396.04|1413.17|1396.07|1413.17|1396.07|1413.14|1396.04|3
1650402040000|2022-04-19 21:00:40|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1
1650402050000|2022-04-19 21:00:50|1413.2|1396.1|1413.56|1396.46|1413.56|1396.46|1413.2|1396.1|6
1650402060000|2022-04-19 21:01:00|1413.57|1396.47|1413.79|1396.69|1413.82|1396.72|1413.57|1396.47|5
1650402070000|2022-04-19 21:01:10|1413.77|1396.67|1413.79|1396.69|1413.79|1396.69|1413.77|1396.67|3
1650402100000|2022-04-19 21:01:40|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1
1650402120000|2022-04-19 21:02:00|1414.03|1396.93|1413.76|1396.66|1414.03|1396.93|1413.76|1396.66|9
1650402130000|2022-04-19 21:02:10|1413.78|1396.68|1413.96|1396.86|1413.96|1396.86|1413.78|1396.68|8
1650402150000|2022-04-19 21:02:30|1413.94|1396.84|1413.94|1396.84|1413.94|1396.84|1413.94|1396.84|1
1650402160000|2022-04-19 21:02:40|1413.91|1396.81|1413.94|1396.84|1413.94|1396.84|1413.91|1396.81|5
1650402170000|2022-04-19 21:02:50|1413.92|1396.82|1413.96|1396.86|1413.96|1396.86|1413.92|1396.82|6
1650402180000|2022-04-19 21:03:00|1413.92|1396.82|1413.91|1396.81|1413.96|1396.86|1413.91|1396.81|3
1650402190000|2022-04-19 21:03:10|1413.93|1396.83|1413.93|1396.83|1413.93|1396.83|1413.93|1396.83|1
1650402200000|2022-04-19 21:03:20|1413.91|1396.81|1413.91|1396.81|1413.91|1396.81|1413.91|1396.81|1
1650402210000|2022-04-19 21:03:30|1413.94|1396.84|1413.93|1396.83|1413.94|1396.84|1413.92|1396.82|3
1650402220000|2022-04-19 21:03:40|1413.95|1396.85|1413.93|1396.83|1413.95|1396.85|1413.93|1396.83|2
1650402230000|2022-04-19 21:03:50|1413.95|1396.85|1413.92|1396.82|1413.95|1396.85|1413.9|1396.8|6
1650402260000|2022-04-19 21:04:20|1413.9|1396.8|1413.29|1396.19|1413.9|1396.8|1413.29|1396.19|7
1650402270000|2022-04-19 21:04:30|1413.32|1396.22|1413.34|1396.24|1413.35|1396.25|1413.32|1396.22|4
1650402280000|2022-04-19 21:04:40|1413.36|1396.26|1413.33|1396.23|1413.36|1396.26|1413.32|1396.22|5
1650402300000|2022-04-19 21:05:00|1413.34|1396.24|1413.34|1396.24|1413.34|1396.24|1413.34|1396.24|1
1650402310000|2022-04-19 21:05:10|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1413.48|1396.38|1
1650402340000|2022-04-19 21:05:40|1413.51|1396.41|1413.51|1396.41|1413.51|1396.41|1413.51|1396.41|1
1650402350000|2022-04-19 21:05:50|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1413.49|1396.39|1
1650402360000|2022-04-19 21:06:00|1413.5|1396.4|1413.54|1396.44|1413.63|1396.53|1413.47|1396.37|8
1650402370000|2022-04-19 21:06:10|1413.49|1396.39|1413.56|1396.46|1413.56|1396.46|1413.49|1396.39|2
1650402380000|2022-04-19 21:06:20|1413.43|1396.33|1413.43|1396.33|1413.43|1396.33|1413.43|1396.33|1
1650402390000|2022-04-19 21:06:30|1413.5|1396.4|1413.5|1396.4|1413.5|1396.4|1413.5|1396.4|1
1650402400000|2022-04-19 21:06:40|1413.46|1396.36|1413.45|1396.35|1413.46|1396.36|1413.38|1396.28|4
1650402420000|2022-04-19 21:07:00|1413.47|1396.37|1413.45|1396.35|1413.47|1396.37|1413.45|1396.35|2
1650402430000|2022-04-19 21:07:10|1413.44|1396.34|1413.44|1396.34|1413.44|1396.34|1413.44|1396.34|1
1650402450000|2022-04-19 21:07:30|1413.41|1396.31|1413.43|1396.33|1413.43|1396.33|1413.41|1396.31|2
1650402460000|2022-04-19 21:07:40|1413.42|1396.32|1413.42|1396.32|1413.42|1396.32|1413.42|1396.32|1
1650402470000|2022-04-19 21:07:50|1413.36|1396.26|1413.27|1396.17|1413.41|1396.31|1413.26|1396.16|18
1650402480000|2022-04-19 21:08:00|1413.24|1396.14|1413.26|1396.16|1413.32|1396.22|1413.2|1396.1|8
1650402490000|2022-04-19 21:08:10|1413.22|1396.12|1413.22|1396.12|1413.28|1396.18|1413.22|1396.12|8
1650402500000|2022-04-19 21:08:20|1413.23|1396.13|1413.13|1396.03|1413.23|1396.13|1413.13|1396.03|3
1650402540000|2022-04-19 21:09:00|1413.21|1396.11|1413.33|1396.23|1413.34|1396.24|1413.19|1396.09|7
1650402550000|2022-04-19 21:09:10|1413.34|1396.24|1413.35|1396.25|1413.38|1396.28|1413.33|1396.23|7
1650402570000|2022-04-19 21:09:30|1413.34|1396.24|1413.34|1396.24|1413.34|1396.24|1413.34|1396.24|1
1650402590000|2022-04-19 21:09:50|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1413.35|1396.25|1
1650402600000|2022-04-19 21:10:00|1413.27|1396.17|1413.26|1396.16|1413.27|1396.17|1413.26|1396.16|2
1650402610000|2022-04-19 21:10:10|1413.32|1396.22|1413.3|1396.2|1413.32|1396.22|1413.3|1396.2|2
1650402630000|2022-04-19 21:10:30|1413.34|1396.24|1413.32|1396.22|1413.34|1396.24|1413.25|1396.15|6
1650402640000|2022-04-19 21:10:40|1413.31|1396.21|1413.31|1396.21|1413.31|1396.21|1413.31|1396.21|1
1650402650000|2022-04-19 21:10:50|1413.3|1396.2|1413.3|1396.2|1413.3|1396.2|1413.3|1396.2|1
1650402660000|2022-04-19 21:11:00|1413.28|1396.18|1413.29|1396.19|1413.29|1396.19|1413.28|1396.18|2
1650402670000|2022-04-19 21:11:10|1413.28|1396.18|1413.28|1396.18|1413.28|1396.18|1413.28|1396.18|1
1650402690000|2022-04-19 21:11:30|1413.23|1396.13|1413.3|1396.2|1413.3|1396.2|1413.23|1396.13|3
1650402700000|2022-04-19 21:11:40|1413.35|1396.25|1413.2|1396.1|1413.35|1396.25|1413.2|1396.1|3
1650402720000|2022-04-19 21:12:00|1413.33|1396.23|1413.33|1396.23|1413.33|1396.23|1413.33|1396.23|1
1650402730000|2022-04-19 21:12:10|1413.32|1396.22|1413.32|1396.22|1413.32|1396.22|1413.32|1396.22|1
1650402740000|2022-04-19 21:12:20|1413.31|1396.21|1413.31|1396.21|1413.31|1396.21|1413.31|1396.21|1
1650402770000|2022-04-19 21:12:50|1413.35|1396.25|1413.33|1396.23|1413.35|1396.25|1413.33|1396.23|2
1650402780000|2022-04-19 21:13:00|1413.32|1396.22|1413.3|1396.2|1413.32|1396.22|1413.29|1396.19|5
1650402790000|2022-04-19 21:13:10|1413.31|1396.21|1413.43|1396.33|1413.46|1396.36|1413.31|1396.21|9
1650402800000|2022-04-19 21:13:20|1413.46|1396.36|1413.43|1396.33|1413.46|1396.36|1413.43|1396.33|3
1650402810000|2022-04-19 21:13:30|1413.44|1396.34|1413.41|1396.31|1413.44|1396.34|1413.41|1396.31|3
1650402820000|2022-04-19 21:13:40|1413.76|1396.66|1413.41|1396.31|1413.76|1396.66|1413.41|1396.31|3
1650402840000|2022-04-19 21:14:00|1413.37|1396.27|1413.27|1396.17|1413.37|1396.27|1413.26|1396.16|4
1650402850000|2022-04-19 21:14:10|1413.52|1396.42|1413.52|1396.42|1413.52|1396.42|1413.52|1396.42|1
1650402890000|2022-04-19 21:14:50|1413.53|1396.43|1413.29|1396.19|1413.53|1396.43|1413.18|1396.08|4
1650402900000|2022-04-19 21:15:00|1413.27|1396.17|1413.62|1396.52|1413.62|1396.52|1413.18|1396.08|13
1650402910000|2022-04-19 21:15:10|1413.37|1396.27|1413.32|1396.22|1413.52|1396.42|1413.32|1396.22|5
1650402920000|2022-04-19 21:15:20|1413.87|1396.77|1414.05|1396.95|1414.05|1396.95|1413.87|1396.77|6
1650402930000|2022-04-19 21:15:30|1414.09|1396.99|1414.07|1396.97|1414.09|1396.99|1414.02|1396.92|3
1650402940000|2022-04-19 21:15:40|1414.03|1396.93|1414.1|1397|1414.14|1397.04|1414.03|1396.93|5
1650402960000|2022-04-19 21:16:00|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.09|1396.99|4
1650402970000|2022-04-19 21:16:10|1414.1|1397|1414.1|1397|1414.1|1397|1414.1|1397|1
1650402980000|2022-04-19 21:16:20|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1414.08|1396.98|1
1650403010000|2022-04-19 21:16:50|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1
1650403020000|2022-04-19 21:17:00|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1414.12|1397.02|1
1650403030000|2022-04-19 21:17:10|1414.14|1397.04|1414.26|1397.16|1414.26|1397.16|1414.1|1397|4
1650403050000|2022-04-19 21:17:30|1414.28|1397.18|1414.43|1397.33|1414.43|1397.33|1414.28|1397.18|2
1650403070000|2022-04-19 21:17:50|1414.44|1397.34|1414.99|1397.89|1415.03|1397.93|1414.44|1397.34|4
1650403080000|2022-04-19 21:18:00|1415.25|1398.15|1415.62|1398.52|1415.69|1398.59|1415.25|1398.15|10
1650403090000|2022-04-19 21:18:10|1415.71|1398.61|1415.96|1398.86|1415.96|1398.86|1415.71|1398.61|5
1650403100000|2022-04-19 21:18:20|1416.1|1399|1415.57|1398.47|1416.1|1399|1415.55|1398.45|7
1650403110000|2022-04-19 21:18:30|1415.5|1398.4|1415.56|1398.46|1415.57|1398.47|1415.5|1398.4|5
1650403120000|2022-04-19 21:18:40|1415.43|1398.33|1415.41|1398.31|1415.44|1398.34|1415.38|1398.28|9
1650403130000|2022-04-19 21:18:50|1415.4|1398.3|1415.41|1398.31|1415.42|1398.32|1415.38|1398.28|6
1650403140000|2022-04-19 21:19:00|1415.42|1398.32|1415.53|1398.43|1415.53|1398.43|1415.37|1398.27|5
1650403150000|2022-04-19 21:19:10|1415.45|1398.35|1415.53|1398.43|1415.53|1398.43|1415.45|1398.35|3
1650403160000|2022-04-19 21:19:20|1415.57|1398.47|1415.4|1398.3|1415.57|1398.47|1415.36|1398.26|5
1650403180000|2022-04-19 21:19:40|1415.36|1398.26|1415.34|1398.24|1415.36|1398.26|1415.31|1398.21|4
1650403200000|2022-04-19 21:20:00|1415.3|1398.2|1415.16|1398.06|1415.46|1398.36|1415.05|1397.95|10
1650403210000|2022-04-19 21:20:10|1415.68|1398.58|1415.95|1398.85|1415.95|1398.85|1415.68|1398.58|12
1650403220000|2022-04-19 21:20:20|1415.9|1398.8|1415.88|1398.78|1415.9|1398.8|1415.88|1398.78|2
1650403230000|2022-04-19 21:20:30|1415.95|1398.85|1415.97|1398.87|1415.97|1398.87|1415.95|1398.85|2
1650403260000|2022-04-19 21:21:00|1415.81|1398.71|1415.81|1398.71|1415.81|1398.71|1415.81|1398.71|1
1650403270000|2022-04-19 21:21:10|1415.83|1398.73|1415.83|1398.73|1415.83|1398.73|1415.83|1398.73|1
1650403280000|2022-04-19 21:21:20|1415.96|1398.86|1416.01|1398.91|1416.05|1398.95|1415.95|1398.85|7
1650403290000|2022-04-19 21:21:30|1416.02|1398.92|1416.03|1398.93|1416.03|1398.93|1416.01|1398.91|3
1650403300000|2022-04-19 21:21:40|1416.05|1398.95|1415.99|1398.89|1416.05|1398.95|1415.98|1398.88|4
1650403320000|2022-04-19 21:22:00|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1
1650403340000|2022-04-19 21:22:20|1416.09|1398.99|1416.1|1399|1416.11|1399.01|1416.09|1398.99|3
1650403350000|2022-04-19 21:22:30|1416.11|1399.01|1416.11|1399.01|1416.11|1399.01|1416.11|1399.01|1
1650403370000|2022-04-19 21:22:50|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1
1650403380000|2022-04-19 21:23:00|1416.22|1399.12|1416.27|1399.17|1416.31|1399.21|1416.15|1399.05|7
1650403390000|2022-04-19 21:23:10|1416.31|1399.21|1416.27|1399.17|1416.32|1399.22|1416.27|1399.17|7
1650403400000|2022-04-19 21:23:20|1416.31|1399.21|1416.19|1399.09|1416.31|1399.21|1416.19|1399.09|5
1650403410000|2022-04-19 21:23:30|1416.22|1399.12|1416.22|1399.12|1416.22|1399.12|1416.22|1399.12|1
1650403420000|2022-04-19 21:23:40|1416.19|1399.09|1416.19|1399.09|1416.22|1399.12|1416.19|1399.09|5
1650403430000|2022-04-19 21:23:50|1416.22|1399.12|1416.06|1398.96|1416.61|1399.51|1416.06|1398.96|10
1650403440000|2022-04-19 21:24:00|1416.13|1399.03|1416.19|1399.09|1416.19|1399.09|1416.13|1399.03|3
1650403450000|2022-04-19 21:24:10|1416.06|1398.96|1416.12|1399.02|1416.12|1399.02|1416.06|1398.96|5
1650403470000|2022-04-19 21:24:30|1416.2|1399.1|1416.15|1399.05|1416.31|1399.21|1416.15|1399.05|5
1650403490000|2022-04-19 21:24:50|1416.06|1398.96|1416.07|1398.97|1416.08|1398.98|1416.03|1398.93|8
1650403500000|2022-04-19 21:25:00|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1416.03|1398.93|7
1650403510000|2022-04-19 21:25:10|1416.07|1398.97|1416.09|1398.99|1416.09|1398.99|1416.07|1398.97|2
1650403520000|2022-04-19 21:25:20|1416.07|1398.97|1416.05|1398.95|1416.09|1398.99|1416.05|1398.95|4
1650403530000|2022-04-19 21:25:30|1416.13|1399.03|1416.65|1399.55|1416.65|1399.55|1416.13|1399.03|8
1650403550000|2022-04-19 21:25:50|1416.58|1399.48|1416.94|1399.84|1416.94|1399.84|1416.58|1399.48|2
1650403560000|2022-04-19 21:26:00|1416.75|1399.65|1416.75|1399.65|1416.75|1399.65|1416.75|1399.65|1
1650403570000|2022-04-19 21:26:10|1416.78|1399.68|1416.64|1399.54|1416.78|1399.68|1416.44|1399.34|7
1650403580000|2022-04-19 21:26:20|1416.67|1399.57|1416.8|1399.7|1416.85|1399.75|1416.67|1399.57|9
1650403600000|2022-04-19 21:26:40|1416.73|1399.63|1416.09|1398.99|1416.78|1399.68|1416.09|1398.99|6
1650403610000|2022-04-19 21:26:50|1416.11|1399.01|1416.08|1398.98|1416.11|1399.01|1416.06|1398.96|9
1650403620000|2022-04-19 21:27:00|1416.03|1398.93|1416.03|1398.93|1416.03|1398.93|1416.03|1398.93|1
1650403630000|2022-04-19 21:27:10|1415.98|1398.88|1415.52|1398.42|1415.99|1398.89|1415.52|1398.42|9
1650403640000|2022-04-19 21:27:20|1415.51|1398.41|1415.42|1398.32|1415.51|1398.41|1415.42|1398.32|2
1650403650000|2022-04-19 21:27:30|1415.38|1398.28|1415.38|1398.28|1415.39|1398.29|1415.38|1398.28|3
1650403660000|2022-04-19 21:27:40|1415.21|1398.11|1414.85|1397.75|1415.23|1398.13|1414.85|1397.75|8
1650403670000|2022-04-19 21:27:50|1414.77|1397.67|1414.27|1397.17|1414.77|1397.67|1414.24|1397.14|16
1650403680000|2022-04-19 21:28:00|1414.26|1397.16|1414.28|1397.18|1414.35|1397.25|1414.22|1397.12|20
1650403690000|2022-04-19 21:28:10|1414.27|1397.17|1414.56|1397.46|1414.57|1397.47|1414.26|1397.16|16
1650403700000|2022-04-19 21:28:20|1414.57|1397.47|1414.23|1397.13|1414.57|1397.47|1414.21|1397.11|13
1650403710000|2022-04-19 21:28:30|1414.17|1397.07|1414.16|1397.06|1414.17|1397.07|1414.16|1397.06|4
1650403720000|2022-04-19 21:28:40|1414.2|1397.1|1414.32|1397.22|1414.42|1397.32|1414.14|1397.04|5
1650403740000|2022-04-19 21:29:00|1414.21|1397.11|1414.21|1397.11|1414.21|1397.11|1414.21|1397.11|1
1650403750000|2022-04-19 21:29:10|1414.2|1397.1|1414.29|1397.19|1414.29|1397.19|1414.2|1397.1|6
1650403760000|2022-04-19 21:29:20|1414.33|1397.23|1414.31|1397.21|1414.38|1397.28|1414.31|1397.21|6
1650403770000|2022-04-19 21:29:30|1414.4|1397.3|1414.4|1397.3|1414.4|1397.3|1414.4|1397.3|1
1650403790000|2022-04-19 21:29:50|1414.42|1397.32|1414.21|1397.11|1414.42|1397.32|1414.2|1397.1|7
1650403800000|2022-04-19 21:30:00|1414.2|1397.1|1414.15|1397.05|1414.21|1397.11|1414.15|1397.05|9
1650403810000|2022-04-19 21:30:10|1414.16|1397.06|1414.13|1397.03|1414.16|1397.06|1414.13|1397.03|3
1650403820000|2022-04-19 21:30:20|1414.14|1397.04|1414.38|1397.28|1414.38|1397.28|1414.14|1397.04|3
1650403830000|2022-04-19 21:30:30|1414.26|1397.16|1414.14|1397.04|1414.26|1397.16|1414.14|1397.04|3
1650403840000|2022-04-19 21:30:40|1414.15|1397.05|1414.33|1397.23|1414.33|1397.23|1414.14|1397.04|6
1650403850000|2022-04-19 21:30:50|1414.2|1397.1|1414.29|1397.19|1414.39|1397.29|1414.16|1397.06|10
1650403860000|2022-04-19 21:31:00|1414.27|1397.17|1414.14|1397.04|1414.27|1397.17|1414.14|1397.04|6
1650403880000|2022-04-19 21:31:20|1414.18|1397.08|1414.2|1397.1|1414.2|1397.1|1414.18|1397.08|3
1650403890000|2022-04-19 21:31:30|1414.19|1397.09|1414.15|1397.05|1414.19|1397.09|1414.15|1397.05|2
1650403900000|2022-04-19 21:31:40|1414.19|1397.09|1414.24|1397.14|1414.24|1397.14|1414.15|1397.05|8
1650403910000|2022-04-19 21:31:50|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1
1650403920000|2022-04-19 21:32:00|1414.3|1397.2|1414.37|1397.27|1414.37|1397.27|1414.3|1397.2|4
1650403930000|2022-04-19 21:32:10|1414.24|1397.14|1414.95|1397.85|1414.95|1397.85|1414.24|1397.14|5
1650403940000|2022-04-19 21:32:20|1415|1397.9|1415.2|1398.1|1415.24|1398.14|1415|1397.9|8
1650403960000|2022-04-19 21:32:40|1415.28|1398.18|1415.65|1398.55|1415.65|1398.55|1415.28|1398.18|4
1650403970000|2022-04-19 21:32:50|1415.53|1398.43|1415.62|1398.52|1415.62|1398.52|1415.53|1398.43|4
1650403980000|2022-04-19 21:33:00|1415.53|1398.43|1415.56|1398.46|1415.56|1398.46|1415.53|1398.43|3
1650403990000|2022-04-19 21:33:10|1416.06|1398.96|1416.05|1398.95|1416.06|1398.96|1416.03|1398.93|3
1650404000000|2022-04-19 21:33:20|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.05|1398.95|3
1650404010000|2022-04-19 21:33:30|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1416.05|1398.95|14
1650404020000|2022-04-19 21:33:40|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1416.05|1398.95|1
1650404030000|2022-04-19 21:33:50|1416.09|1398.99|1416.05|1398.95|1416.09|1398.99|1416.05|1398.95|2
1650404040000|2022-04-19 21:34:00|1416.1|1399|1416.1|1399|1416.1|1399|1416.1|1399|1
1650404050000|2022-04-19 21:34:10|1416.07|1398.97|1416.05|1398.95|1416.07|1398.97|1416.05|1398.95|2
1650404060000|2022-04-19 21:34:20|1416.11|1399.01|1416.98|1399.88|1416.98|1399.88|1416.11|1399.01|6
1650404070000|2022-04-19 21:34:30|1416.95|1399.85|1416.99|1399.89|1416.99|1399.89|1416.95|1399.85|4
1650404080000|2022-04-19 21:34:40|1416.97|1399.87|1417|1399.9|1417|1399.9|1416.97|1399.87|4
1650404090000|2022-04-19 21:34:50|1416.93|1399.83|1416.95|1399.85|1416.99|1399.89|1416.93|1399.83|6
1650404100000|2022-04-19 21:35:00|1416.89|1399.79|1416.46|1399.36|1417|1399.9|1416.46|1399.36|9
1650404110000|2022-04-19 21:35:10|1416.65|1399.55|1416.46|1399.36|1416.65|1399.55|1416.46|1399.36|2
1650404130000|2022-04-19 21:35:30|1416.45|1399.35|1416.45|1399.35|1416.45|1399.35|1416.45|1399.35|1
1650404140000|2022-04-19 21:35:40|1416.9|1399.8|1416.9|1399.8|1416.9|1399.8|1416.9|1399.8|1
1650404150000|2022-04-19 21:35:50|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1416.66|1399.56|1
1650404160000|2022-04-19 21:36:00|1416.95|1399.85|1416.95|1399.85|1416.95|1399.85|1416.95|1399.85|1
1650404170000|2022-04-19 21:36:10|1416.9|1399.8|1416.9|1399.8|1416.9|1399.8|1416.9|1399.8|1
1650404200000|2022-04-19 21:36:40|1416.7|1399.6|1416.7|1399.6|1416.7|1399.6|1416.7|1399.6|1
1650404210000|2022-04-19 21:36:50|1416.9|1399.8|1416.7|1399.6|1416.9|1399.8|1416.7|1399.6|2
1650404220000|2022-04-19 21:37:00|1416.21|1399.11|1416.06|1398.96|1416.44|1399.34|1416.06|1398.96|5
1650404230000|2022-04-19 21:37:10|1416.07|1398.97|1416.06|1398.96|1416.07|1398.97|1416.06|1398.96|2
1650404250000|2022-04-19 21:37:30|1416.12|1399.02|1416.1|1399|1416.12|1399.02|1416.1|1399|4
1650404260000|2022-04-19 21:37:40|1416.33|1399.23|1416.33|1399.23|1416.33|1399.23|1416.33|1399.23|1
1650404280000|2022-04-19 21:38:00|1416.1|1399|1416.1|1399|1416.1|1399|1416.1|1399|1
1650404290000|2022-04-19 21:38:10|1416.17|1399.07|1416.08|1398.98|1416.28|1399.18|1416|1398.9|6
1650404300000|2022-04-19 21:38:20|1415.99|1398.89|1416.08|1398.98|1416.14|1399.04|1415.99|1398.89|6
1650404310000|2022-04-19 21:38:30|1416.14|1399.04|1416.14|1399.04|1416.14|1399.04|1416.07|1398.97|11
1650404320000|2022-04-19 21:38:40|1416.12|1399.02|1416.12|1399.02|1416.12|1399.02|1416.12|1399.02|1
1650404330000|2022-04-19 21:38:50|1416.14|1399.04|1416.08|1398.98|1416.14|1399.04|1416.08|1398.98|2
1650404340000|2022-04-19 21:39:00|1416.07|1398.97|1415.92|1398.82|1416.12|1399.02|1415.69|1398.59|8
1650404350000|2022-04-19 21:39:10|1416.01|1398.91|1416.01|1398.91|1416.01|1398.91|1416.01|1398.91|1
1650404370000|2022-04-19 21:39:30|1416|1398.9|1416|1398.9|1416|1398.9|1416|1398.9|1
1650404390000|2022-04-19 21:39:50|1415.58|1398.48|1415.6|1398.5|1415.6|1398.5|1415.58|1398.48|4
1650404400000|2022-04-19 21:40:00|1415.58|1398.48|1415.43|1398.33|1415.58|1398.48|1415.43|1398.33|11
1650404410000|2022-04-19 21:40:10|1415.44|1398.34|1415.7|1398.6|1415.7|1398.6|1415.43|1398.33|4
1650404420000|2022-04-19 21:40:20|1415.68|1398.58|1415.7|1398.6|1415.86|1398.76|1415.43|1398.33|9
1650404430000|2022-04-19 21:40:30|1415.33|1398.23|1415.69|1398.59|1415.86|1398.76|1415.33|1398.23|11
1650404440000|2022-04-19 21:40:40|1415.32|1398.22|1415.69|1398.59|1415.69|1398.59|1415.32|1398.22|4
1650404450000|2022-04-19 21:40:50|1415.34|1398.24|1415.3|1398.2|1415.38|1398.28|1415.3|1398.2|8
1650404460000|2022-04-19 21:41:00|1415.31|1398.21|1415.17|1398.07|1415.31|1398.21|1415.14|1398.04|14
1650404470000|2022-04-19 21:41:10|1415.16|1398.06|1415.09|1397.99|1415.16|1398.06|1415.09|1397.99|10
1650404480000|2022-04-19 21:41:20|1415.06|1397.96|1415.08|1397.98|1415.08|1397.98|1415.01|1397.91|13
1650404490000|2022-04-19 21:41:30|1414.96|1397.86|1415.01|1397.91|1415.01|1397.91|1414.96|1397.86|4
1650404500000|2022-04-19 21:41:40|1415.02|1397.92|1415.02|1397.92|1415.02|1397.92|1415.02|1397.92|1
1650404510000|2022-04-19 21:41:50|1415.03|1397.93|1414.89|1397.79|1415.03|1397.93|1414.81|1397.71|4
1650404520000|2022-04-19 21:42:00|1414.87|1397.77|1414.94|1397.84|1414.94|1397.84|1414.75|1397.65|4
1650404530000|2022-04-19 21:42:10|1414.97|1397.87|1416.69|1399.59|1416.69|1399.59|1414.76|1397.66|10
1650404540000|2022-04-19 21:42:20|1417.03|1399.93|1417.05|1399.95|1417.05|1399.95|1417.03|1399.93|2
1650404550000|2022-04-19 21:42:30|1417.67|1400.57|1417.75|1400.65|1417.75|1400.65|1417.63|1400.53|3
1650404570000|2022-04-19 21:42:50|1417.79|1400.69|1418.03|1400.93|1418.05|1400.95|1417.75|1400.65|12
1650404580000|2022-04-19 21:43:00|1418.05|1400.95|1418.03|1400.93|1418.07|1400.97|1418.03|1400.93|6
1650404590000|2022-04-19 21:43:10|1417.98|1400.88|1417.98|1400.88|1418.02|1400.92|1417.98|1400.88|6
1650404600000|2022-04-19 21:43:20|1417.99|1400.89|1417.57|1400.47|1418|1400.9|1417.5|1400.4|9
1650404610000|2022-04-19 21:43:30|1417.47|1400.37|1417.05|1399.95|1417.57|1400.47|1417.05|1399.95|9
1650404620000|2022-04-19 21:43:40|1417.04|1399.94|1417.07|1399.97|1417.07|1399.97|1417.04|1399.94|3
1650404630000|2022-04-19 21:43:50|1417.04|1399.94|1417.06|1399.96|1417.07|1399.97|1417.04|1399.94|4
1650404640000|2022-04-19 21:44:00|1417.05|1399.95|1417.27|1400.17|1417.27|1400.17|1417.05|1399.95|2
1650404650000|2022-04-19 21:44:10|1417.16|1400.06|1417.1|1400|1417.16|1400.06|1416.94|1399.84|7
1650404660000|2022-04-19 21:44:20|1416.81|1399.71|1416.79|1399.69|1416.9|1399.8|1416.79|1399.69|6
1650404670000|2022-04-19 21:44:30|1416.82|1399.72|1416.55|1399.45|1416.82|1399.72|1416.55|1399.45|2
1650404680000|2022-04-19 21:44:40|1416.52|1399.42|1416.28|1399.18|1416.52|1399.42|1416.09|1398.99|9
1650404700000|2022-04-19 21:45:00|1416.16|1399.06|1416.26|1399.16|1416.36|1399.26|1416.16|1399.06|5
1650404710000|2022-04-19 21:45:10|1416.25|1399.15|1416.25|1399.15|1416.26|1399.16|1416.25|1399.15|5
1650404720000|2022-04-19 21:45:20|1416.24|1399.14|1416.04|1398.94|1416.26|1399.16|1416.03|1398.93|8
1650404730000|2022-04-19 21:45:30|1416.03|1398.93|1416.03|1398.93|1416.05|1398.95|1416.03|1398.93|9
1650404740000|2022-04-19 21:45:40|1416.25|1399.15|1416.25|1399.15|1416.25|1399.15|1416.25|1399.15|1
1650404770000|2022-04-19 21:46:10|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1416.04|1398.94|1
1650404780000|2022-04-19 21:46:20|1416.05|1398.95|1416.04|1398.94|1416.08|1398.98|1416.04|1398.94|6
1650404790000|2022-04-19 21:46:30|1416.01|1398.91|1416.07|1398.97|1416.07|1398.97|1416.01|1398.91|7
1650404800000|2022-04-19 21:46:40|1416.05|1398.95|1416.1|1399|1416.1|1399|1416.05|1398.95|4
1650404810000|2022-04-19 21:46:50|1416.01|1398.91|1415.5|1398.4|1416.01|1398.91|1415.47|1398.37|10
1650404820000|2022-04-19 21:47:00|1415.49|1398.39|1415.19|1398.09|1415.49|1398.39|1415.17|1398.07|6
1650404830000|2022-04-19 21:47:10|1415.17|1398.07|1415.55|1398.45|1415.55|1398.45|1415.17|1398.07|3
1650404840000|2022-04-19 21:47:20|1415.57|1398.47|1415.02|1397.92|1415.57|1398.47|1415.01|1397.91|7
1650404850000|2022-04-19 21:47:30|1415.01|1397.91|1414.98|1397.88|1415.02|1397.92|1414.97|1397.87|6
1650404860000|2022-04-19 21:47:40|1415.01|1397.91|1415.02|1397.92|1415.02|1397.92|1415.01|1397.91|4
1650404870000|2022-04-19 21:47:50|1415.01|1397.91|1415.18|1398.08|1415.18|1398.08|1415.01|1397.91|8
1650404880000|2022-04-19 21:48:00|1414.96|1397.86|1414.91|1397.81|1415.06|1397.96|1414.91|1397.81|11
1650404890000|2022-04-19 21:48:10|1414.95|1397.85|1414.95|1397.85|1415.05|1397.95|1414.91|1397.81|4
1650404900000|2022-04-19 21:48:20|1414.91|1397.81|1414.96|1397.86|1414.96|1397.86|1414.91|1397.81|6
1650404910000|2022-04-19 21:48:30|1414.95|1397.85|1414.77|1397.67|1414.96|1397.86|1414.77|1397.67|10
1650404920000|2022-04-19 21:48:40|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1
1650404930000|2022-04-19 21:48:50|1414.88|1397.78|1414.94|1397.84|1414.94|1397.84|1414.88|1397.78|5
1650404940000|2022-04-19 21:49:00|1414.98|1397.88|1415.01|1397.91|1415.01|1397.91|1414.98|1397.88|3
1650404960000|2022-04-19 21:49:20|1414.99|1397.89|1414.88|1397.78|1415.01|1397.91|1414.77|1397.67|14
1650404970000|2022-04-19 21:49:30|1414.77|1397.67|1414.09|1396.99|1414.87|1397.77|1414.04|1396.94|12
1650404980000|2022-04-19 21:49:40|1414.11|1397.01|1414.19|1397.09|1414.23|1397.13|1414.11|1397.01|4
1650404990000|2022-04-19 21:49:50|1414.18|1397.08|1414.16|1397.06|1414.24|1397.14|1414.16|1397.06|7
1650405000000|2022-04-19 21:50:00|1414.05|1396.95|1414.19|1397.09|1414.19|1397.09|1414.05|1396.95|5
1650405010000|2022-04-19 21:50:10|1414.1|1397|1414.1|1397|1414.1|1397|1413.99|1396.89|13
1650405020000|2022-04-19 21:50:20|1414.02|1396.92|1414.1|1397|1414.11|1397.01|1414.01|1396.91|9
1650405030000|2022-04-19 21:50:30|1414.02|1396.92|1414.02|1396.92|1414.03|1396.93|1413.97|1396.87|16
1650405040000|2022-04-19 21:50:40|1414.01|1396.91|1414.02|1396.92|1414.02|1396.92|1414|1396.9|4
1650405050000|2022-04-19 21:50:50|1414|1396.9|1413.99|1396.89|1414.02|1396.92|1413.97|1396.87|6
1650405060000|2022-04-19 21:51:00|1413.94|1396.84|1413.97|1396.87|1413.97|1396.87|1413.94|1396.84|6
1650405070000|2022-04-19 21:51:10|1413.98|1396.88|1414.58|1397.48|1414.61|1397.51|1413.98|1396.88|11
1650405080000|2022-04-19 21:51:20|1414.67|1397.57|1414.75|1397.65|1414.75|1397.65|1414.67|1397.57|3
1650405090000|2022-04-19 21:51:30|1414.89|1397.79|1414.82|1397.72|1414.89|1397.79|1414.76|1397.66|9
1650405100000|2022-04-19 21:51:40|1414.81|1397.71|1414.75|1397.65|1414.81|1397.71|1414.74|1397.64|7
1650405110000|2022-04-19 21:51:50|1414.74|1397.64|1414.67|1397.57|1414.75|1397.65|1414.67|1397.57|8
1650405120000|2022-04-19 21:52:00|1414.73|1397.63|1415.08|1397.98|1415.08|1397.98|1414.73|1397.63|4
1650405130000|2022-04-19 21:52:10|1415.07|1397.97|1415.09|1397.99|1415.09|1397.99|1415.07|1397.97|7
1650405140000|2022-04-19 21:52:20|1415.06|1397.96|1415.11|1398.01|1415.13|1398.03|1415.06|1397.96|9
1650405150000|2022-04-19 21:52:30|1415.09|1397.99|1415.08|1397.98|1415.09|1397.99|1415.07|1397.97|3
1650405160000|2022-04-19 21:52:40|1415.1|1398|1415.1|1398|1415.1|1398|1415.09|1397.99|3
1650405170000|2022-04-19 21:52:50|1415.09|1397.99|1415.56|1398.46|1415.67|1398.57|1415.09|1397.99|8
1650405180000|2022-04-19 21:53:00|1415.66|1398.56|1415.99|1398.89|1415.99|1398.89|1415.56|1398.46|10
1650405190000|2022-04-19 21:53:10|1415.98|1398.88|1416.05|1398.95|1416.06|1398.96|1415.98|1398.88|16
1650405200000|2022-04-19 21:53:20|1416.08|1398.98|1416.67|1399.57|1416.67|1399.57|1416.08|1398.98|4
1650405210000|2022-04-19 21:53:30|1416.51|1399.41|1416.51|1399.41|1416.51|1399.41|1416.51|1399.41|1
1650405220000|2022-04-19 21:53:40|1416.69|1399.59|1417.04|1399.94|1417.09|1399.99|1416.6|1399.5|8
1650405230000|2022-04-19 21:53:50|1417.02|1399.92|1416.99|1399.89|1417.17|1400.07|1416.98|1399.88|10
1650405240000|2022-04-19 21:54:00|1417|1399.9|1416.47|1399.37|1417.05|1399.95|1416.47|1399.37|9
1650405250000|2022-04-19 21:54:10|1417|1399.9|1416.54|1399.44|1417|1399.9|1416.54|1399.44|4
1650405260000|2022-04-19 21:54:20|1416.55|1399.45|1416.55|1399.45|1416.55|1399.45|1416.52|1399.42|5
1650405270000|2022-04-19 21:54:30|1416.52|1399.42|1416.54|1399.44|1416.57|1399.47|1416.52|1399.42|16
1650405280000|2022-04-19 21:54:40|1416.47|1399.37|1416.43|1399.33|1416.47|1399.37|1416.4|1399.3|5
1650405290000|2022-04-19 21:54:50|1416.44|1399.34|1416.07|1398.97|1416.44|1399.34|1416.07|1398.97|3
1650405300000|2022-04-19 21:55:00|1416.35|1399.25|1416.88|1399.78|1416.99|1399.89|1416.35|1399.25|7
1650405310000|2022-04-19 21:55:10|1416.9|1399.8|1417.15|1400.05|1417.15|1400.05|1416.89|1399.79|8
1650405320000|2022-04-19 21:55:20|1416.89|1399.79|1417.12|1400.02|1417.12|1400.02|1416.89|1399.79|2
1650405330000|2022-04-19 21:55:30|1417.27|1400.17|1417.28|1400.18|1417.28|1400.18|1417.27|1400.17|2
1650405340000|2022-04-19 21:55:40|1417.21|1400.11|1417.53|1400.43|1417.53|1400.43|1417.21|1400.11|5
1650405350000|2022-04-19 21:55:50|1417.61|1400.51|1417.61|1400.51|1417.61|1400.51|1417.59|1400.49|11
1650405360000|2022-04-19 21:56:00|1417.6|1400.5|1417.79|1400.69|1417.82|1400.72|1417.6|1400.5|5
1650405370000|2022-04-19 21:56:10|1417.8|1400.7|1417.12|1400.02|1417.8|1400.7|1417.12|1400.02|7
1650405380000|2022-04-19 21:56:20|1417.2|1400.1|1417.2|1400.1|1417.2|1400.1|1417.2|1400.1|1
1650405390000|2022-04-19 21:56:30|1417.25|1400.15|1417.22|1400.12|1417.37|1400.27|1417.08|1399.98|10
1650405400000|2022-04-19 21:56:40|1417.49|1400.39|1417.6|1400.5|1417.71|1400.61|1417.48|1400.38|8
1650405410000|2022-04-19 21:56:50|1417.55|1400.45|1417.47|1400.37|1417.55|1400.45|1417.47|1400.37|2
1650405430000|2022-04-19 21:57:10|1417.56|1400.46|1417.56|1400.46|1417.56|1400.46|1417.56|1400.46|1
1650405440000|2022-04-19 21:57:20|1417.54|1400.44|1417.54|1400.44|1417.54|1400.44|1417.54|1400.44|1
1650405450000|2022-04-19 21:57:30|1417.58|1400.48|1417.9|1400.8|1417.92|1400.82|1417.58|1400.48|9
1650405460000|2022-04-19 21:57:40|1417.91|1400.81|1417.98|1400.88|1418.01|1400.91|1417.91|1400.81|5
1650405470000|2022-04-19 21:57:50|1417.89|1400.79|1417.98|1400.88|1418.02|1400.92|1417.89|1400.79|5
1650405480000|2022-04-19 21:58:00|1418.08|1400.98|1418.08|1400.98|1418.08|1400.98|1418.08|1400.98|1
1650405490000|2022-04-19 21:58:10|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1418.08|1400.98|3
1650405500000|2022-04-19 21:58:20|1418.08|1400.98|1418.06|1400.96|1418.1|1401|1418.06|1400.96|9
1650405510000|2022-04-19 21:58:30|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1418.02|1400.92|14
1650405520000|2022-04-19 21:58:40|1418.05|1400.95|1418|1400.9|1418.05|1400.95|1417.99|1400.89|6
1650405530000|2022-04-19 21:58:50|1418.01|1400.91|1418.01|1400.91|1418.01|1400.91|1417.98|1400.88|8
1650405540000|2022-04-19 21:59:00|1418.03|1400.93|1418.02|1400.92|1418.03|1400.93|1417.95|1400.85|10
1650405550000|2022-04-19 21:59:10|1418.04|1400.94|1418.02|1400.92|1418.08|1400.98|1418|1400.9|14
1650405560000|2022-04-19 21:59:20|1418.03|1400.93|1418.04|1400.94|1418.04|1400.94|1418|1400.9|6
1650405570000|2022-04-19 21:59:30|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1418.06|1400.96|1
1650405580000|2022-04-19 21:59:40|1418.15|1401.05|1418.18|1401.08|1418.19|1401.09|1418.15|1401.05|9
1650405590000|2022-04-19 21:59:50|1418.19|1401.09|1418.14|1401.04|1418.21|1401.11|1418.14|1401.04|6
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1418.21|1401.11|1418.22|1401.12|1418.16|1401.06|6
1650405610000|2022-04-19 22:00:10|1418.23|1401.13|1418.12|1401.02|1418.23|1401.13|1418.12|1401.02|5
1650405620000|2022-04-19 22:00:20|1418.13|1401.03|1417.73|1400.63|1418.13|1401.03|1417.73|1400.63|14
1650405630000|2022-04-19 22:00:30|1417.66|1400.56|1417.11|1400.01|1417.73|1400.63|1417.07|1399.97|18
1650405640000|2022-04-19 22:00:40|1417.07|1399.97|1417.08|1399.98|1417.09|1399.99|1417.05|1399.95|9
1650405650000|2022-04-19 22:00:50|1417.2|1400.1|1417.77|1400.67|1417.78|1400.68|1417.2|1400.1|5
1650405660000|2022-04-19 22:01:00|1418.08|1400.98|1418.06|1400.96|1418.08|1400.98|1418.02|1400.92|8
1650405670000|2022-04-19 22:01:10|1418.07|1400.97|1418.11|1401.01|1418.11|1401.01|1418.03|1400.93|5
1650405680000|2022-04-19 22:01:20|1418.08|1400.98|1418.25|1401.15|1418.25|1401.15|1418.07|1400.97|8
1650405690000|2022-04-19 22:01:30|1418.39|1401.29|1417.96|1400.86|1418.39|1401.29|1417.87|1400.77|13
1650405700000|2022-04-19 22:01:40|1417.75|1400.65|1417.65|1400.55|1417.75|1400.65|1417.37|1400.27|7
1650405710000|2022-04-19 22:01:50|1417.97|1400.87|1417.98|1400.88|1417.98|1400.88|1417.92|1400.82|7
1650405720000|2022-04-19 22:02:00|1418.01|1400.91|1417.95|1400.85|1418.2|1401.1|1417.91|1400.81|11
1650405730000|2022-04-19 22:02:10|1417.96|1400.86|1417.96|1400.86|1417.96|1400.86|1417.96|1400.86|1
1650405750000|2022-04-19 22:02:30|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1418.05|1400.95|1
1650405760000|2022-04-19 22:02:40|1418.06|1400.96|1418.05|1400.95|1418.07|1400.97|1418.05|1400.95|3
1650405770000|2022-04-19 22:02:50|1418.32|1401.22|1418.32|1401.22|1418.32|1401.22|1418.32|1401.22|1
1650405780000|2022-04-19 22:03:00|1418.33|1401.23|1418.34|1401.24|1418.34|1401.24|1418.33|1401.23|2
1650405790000|2022-04-19 22:03:10|1418.35|1401.25|1418.37|1401.27|1418.37|1401.27|1418.31|1401.21|11
1650405800000|2022-04-19 22:03:20|1418.31|1401.21|1418.33|1401.23|1418.37|1401.27|1418.27|1401.17|11
1650405810000|2022-04-19 22:03:30|1418.19|1401.09|1418.21|1401.11|1418.21|1401.11|1418.19|1401.09|4
1650405820000|2022-04-19 22:03:40|1418.19|1401.09|1418.07|1400.97|1418.19|1401.09|1418.07|1400.97|4
1650405830000|2022-04-19 22:03:50|1418.22|1401.12|1418.23|1401.13|1418.34|1401.24|1418.22|1401.12|9
1650405840000|2022-04-19 22:04:00|1418.22|1401.12|1418.21|1401.11|1418.34|1401.24|1418.2|1401.1|11
1650405850000|2022-04-19 22:04:10|1418.2|1401.1|1418.3|1401.2|1418.3|1401.2|1418.2|1401.1|9
1650405860000|2022-04-19 22:04:20|1418.31|1401.21|1418.23|1401.13|1418.49|1401.39|1418.21|1401.11|11
1650405870000|2022-04-19 22:04:30|1418.24|1401.14|1418.3|1401.2|1418.49|1401.39|1418.24|1401.14|15
1650405880000|2022-04-19 22:04:40|1418.31|1401.21|1418.26|1401.16|1418.49|1401.39|1418.25|1401.15|14
1650405890000|2022-04-19 22:04:50|1418.27|1401.17|1418.14|1401.04|1418.3|1401.2|1418.14|1401.04|10
1650405900000|2022-04-19 22:05:00|1418.16|1401.06|1418.58|1401.48|1418.58|1401.48|1418.16|1401.06|14
1650405910000|2022-04-19 22:05:10|1418.4|1401.3|1419.1|1402|1419.1|1402|1418.4|1401.3|12
1650405920000|2022-04-19 22:05:20|1419.25|1402.15|1420.1|1403|1420.1|1403|1419.25|1402.15|12
1650405930000|2022-04-19 22:05:30|1420.11|1403.01|1420.12|1403.02|1420.12|1403.02|1420.11|1403.01|6
1650405940000|2022-04-19 22:05:40|1420.11|1403.01|1420.17|1403.07|1420.17|1403.07|1420.11|1403.01|4
1650405950000|2022-04-19 22:05:50|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650405960000|2022-04-19 22:06:00|1420.2|1403.1|1420.21|1403.11|1420.77|1403.67|1420.2|1403.1|15
1650405970000|2022-04-19 22:06:10|1420.22|1403.12|1420.36|1403.26|1420.37|1403.27|1420.19|1403.09|10
1650405980000|2022-04-19 22:06:20|1420.46|1403.36|1420.46|1403.36|1420.47|1403.37|1420.46|1403.36|3
1650405990000|2022-04-19 22:06:30|1420.56|1403.46|1420.74|1403.64|1420.74|1403.64|1420.56|1403.46|5
1650406000000|2022-04-19 22:06:40|1420.67|1403.57|1421.01|1403.91|1421.01|1403.91|1420.37|1403.27|10
1650406010000|2022-04-19 22:06:50|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421.01|1403.91|3
1650406020000|2022-04-19 22:07:00|1421.09|1403.99|1421.12|1404.02|1421.12|1404.02|1421|1403.9|3
1650406030000|2022-04-19 22:07:10|1421.21|1404.11|1421.21|1404.11|1421.21|1404.11|1421.21|1404.11|1
1650406040000|2022-04-19 22:07:20|1421.16|1404.06|1421.4|1404.3|1421.4|1404.3|1421.16|1404.06|3
1650406050000|2022-04-19 22:07:30|1421.49|1404.39|1421.47|1404.37|1421.65|1404.55|1421.4|1404.3|14
1650406060000|2022-04-19 22:07:40|1421.42|1404.32|1421.43|1404.33|1421.43|1404.33|1421.42|1404.32|2
1650406080000|2022-04-19 22:08:00|1421.32|1404.22|1421.23|1404.13|1421.32|1404.22|1421.23|1404.13|2
1650406120000|2022-04-19 22:08:40|1421.32|1404.22|1421.35|1404.25|1421.37|1404.27|1421.29|1404.19|8
1650406130000|2022-04-19 22:08:50|1421.01|1403.91|1420.47|1403.37|1421.01|1403.91|1420.47|1403.37|4
1650406140000|2022-04-19 22:09:00|1420.44|1403.34|1420.25|1403.15|1420.48|1403.38|1420.25|1403.15|8
1650406160000|2022-04-19 22:09:20|1420.16|1403.06|1420.24|1403.14|1420.24|1403.14|1420.15|1403.05|7
1650406170000|2022-04-19 22:09:30|1420.25|1403.15|1420.86|1403.76|1420.86|1403.76|1420.25|1403.15|6
1650406190000|2022-04-19 22:09:50|1420.85|1403.75|1421.02|1403.92|1421.02|1403.92|1420.84|1403.74|3
1650406200000|2022-04-19 22:10:00|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1
1650406210000|2022-04-19 22:10:10|1421|1403.9|1421.02|1403.92|1421.02|1403.92|1421|1403.9|2
1650406220000|2022-04-19 22:10:20|1421.03|1403.93|1421.04|1403.94|1421.04|1403.94|1421.01|1403.91|3
1650406230000|2022-04-19 22:10:30|1421.03|1403.93|1421.67|1404.57|1421.67|1404.57|1421.03|1403.93|11
1650406240000|2022-04-19 22:10:40|1422|1404.9|1421.85|1404.75|1422.3|1405.2|1421.75|1404.65|12
1650406250000|2022-04-19 22:10:50|1421.91|1404.81|1421.19|1404.09|1421.91|1404.81|1421.16|1404.06|10
1650406260000|2022-04-19 22:11:00|1421.2|1404.1|1421.07|1403.97|1421.2|1404.1|1421.07|1403.97|9
1650406270000|2022-04-19 22:11:10|1421.08|1403.98|1421.03|1403.93|1421.1|1404|1421.03|1403.93|8
1650406280000|2022-04-19 22:11:20|1421.08|1403.98|1421.02|1403.92|1421.08|1403.98|1421.02|1403.92|6
1650406290000|2022-04-19 22:11:30|1421.03|1403.93|1421.04|1403.94|1421.05|1403.95|1421.01|1403.91|10
1650406300000|2022-04-19 22:11:40|1421.16|1404.06|1421.1|1404|1421.31|1404.21|1421.07|1403.97|6
1650406310000|2022-04-19 22:11:50|1421.09|1403.99|1421.13|1404.03|1421.13|1404.03|1421.07|1403.97|7
1650406320000|2022-04-19 22:12:00|1421.09|1403.99|1420.56|1403.46|1421.13|1404.03|1420.46|1403.36|15
1650406330000|2022-04-19 22:12:10|1420.48|1403.38|1420.28|1403.18|1420.48|1403.38|1420.28|1403.18|2
1650406340000|2022-04-19 22:12:20|1420.27|1403.17|1420.96|1403.86|1421.02|1403.92|1420.08|1402.98|14
1650406350000|2022-04-19 22:12:30|1420.97|1403.87|1421.09|1403.99|1421.16|1404.06|1420.96|1403.86|15
1650406360000|2022-04-19 22:12:40|1421.1|1404|1421.11|1404.01|1421.13|1404.03|1421.1|1404|4
1650406370000|2022-04-19 22:12:50|1421.05|1403.95|1420.11|1403.01|1421.05|1403.95|1420.1|1403|11
1650406380000|2022-04-19 22:13:00|1420.06|1402.96|1420.84|1403.74|1420.87|1403.77|1420.06|1402.96|10
1650406390000|2022-04-19 22:13:10|1420.87|1403.77|1420.92|1403.82|1421.08|1403.98|1420.76|1403.66|14
1650406400000|2022-04-19 22:13:20|1421.01|1403.91|1420.99|1403.89|1421.04|1403.94|1420.99|1403.89|6
1650406410000|2022-04-19 22:13:30|1420.96|1403.86|1421.02|1403.92|1421.07|1403.97|1420.96|1403.86|10
1650406420000|2022-04-19 22:13:40|1420.99|1403.89|1421.04|1403.94|1421.07|1403.97|1420.99|1403.89|8
1650406430000|2022-04-19 22:13:50|1421.09|1403.99|1421.11|1404.01|1421.11|1404.01|1421.09|1403.99|3
1650406440000|2022-04-19 22:14:00|1421|1403.9|1421|1403.9|1421|1403.9|1420.99|1403.89|3
1650406450000|2022-04-19 22:14:10|1420.99|1403.89|1420.99|1403.89|1420.99|1403.89|1420.99|1403.89|1
1650406460000|2022-04-19 22:14:20|1421|1403.9|1421|1403.9|1421|1403.9|1421|1403.9|1
1650406470000|2022-04-19 22:14:30|1420.93|1403.83|1420.96|1403.86|1421|1403.9|1420.93|1403.83|5
1650406480000|2022-04-19 22:14:40|1420.97|1403.87|1421.19|1404.09|1421.35|1404.25|1420.9|1403.8|17
1650406490000|2022-04-19 22:14:50|1421.18|1404.08|1421.18|1404.08|1421.19|1404.09|1421.18|1404.08|3
1650406500000|2022-04-19 22:15:00|1421.86|1404.76|1421.76|1404.66|1421.88|1404.78|1421.67|1404.57|5
1650406510000|2022-04-19 22:15:10|1421.67|1404.57|1421.67|1404.57|1421.67|1404.57|1421.67|1404.57|1
1650406520000|2022-04-19 22:15:20|1421.73|1404.63|1420.95|1403.85|1421.73|1404.63|1420.91|1403.81|17
1650406530000|2022-04-19 22:15:30|1420.94|1403.84|1420.93|1403.83|1421.07|1403.97|1420.86|1403.76|6
1650406540000|2022-04-19 22:15:40|1421.05|1403.95|1421.05|1403.95|1421.05|1403.95|1421.04|1403.94|3
1650406550000|2022-04-19 22:15:50|1420.93|1403.83|1420.97|1403.87|1421.01|1403.91|1420.92|1403.82|6
1650406560000|2022-04-19 22:16:00|1421.02|1403.92|1420.99|1403.89|1421.02|1403.92|1420.97|1403.87|7
1650406570000|2022-04-19 22:16:10|1421.02|1403.92|1421.05|1403.95|1421.05|1403.95|1420.98|1403.88|5
1650406580000|2022-04-19 22:16:20|1421.02|1403.92|1421.05|1403.95|1421.05|1403.95|1421.02|1403.92|6
1650406590000|2022-04-19 22:16:30|1421.08|1403.98|1421.02|1403.92|1421.11|1404.01|1421|1403.9|8
1650406600000|2022-04-19 22:16:40|1421.03|1403.93|1421.01|1403.91|1421.06|1403.96|1421.01|1403.91|5
1650406610000|2022-04-19 22:16:50|1421|1403.9|1420.98|1403.88|1421|1403.9|1420.97|1403.87|6
1650406620000|2022-04-19 22:17:00|1420.97|1403.87|1420.97|1403.87|1420.99|1403.89|1420.94|1403.84|8
1650406630000|2022-04-19 22:17:10|1421|1403.9|1421.01|1403.91|1421.01|1403.91|1420.98|1403.88|7
1650406640000|2022-04-19 22:17:20|1421|1403.9|1421.28|1404.18|1421.29|1404.19|1420.95|1403.85|10
1650406650000|2022-04-19 22:17:30|1421.29|1404.19|1422.03|1404.93|1422.03|1404.93|1421.19|1404.09|10
1650406660000|2022-04-19 22:17:40|1422.07|1404.97|1421.71|1404.61|1422.07|1404.97|1421.65|1404.55|16
1650406670000|2022-04-19 22:17:50|1421.75|1404.65|1421.78|1404.68|1421.81|1404.71|1421.71|1404.61|11
1650406680000|2022-04-19 22:18:00|1421.71|1404.61|1422.01|1404.91|1422.01|1404.91|1421.71|1404.61|12
1650406690000|2022-04-19 22:18:10|1421.9|1404.8|1421.39|1404.29|1421.9|1404.8|1421.04|1403.94|24
1650406700000|2022-04-19 22:18:20|1421.44|1404.34|1421.39|1404.29|1421.44|1404.34|1421.39|1404.29|9
1650406710000|2022-04-19 22:18:30|1421.52|1404.42|1421.64|1404.54|1421.64|1404.54|1421.52|1404.42|3
1650406720000|2022-04-19 22:18:40|1421.58|1404.48|1421.65|1404.55|1421.65|1404.55|1421.58|1404.48|6
1650406730000|2022-04-19 22:18:50|1422.05|1404.95|1421.63|1404.53|1422.08|1404.98|1421.63|1404.53|7
1650406740000|2022-04-19 22:19:00|1421.62|1404.52|1421.57|1404.47|1421.63|1404.53|1421.54|1404.44|12
1650406750000|2022-04-19 22:19:10|1421.6|1404.5|1421.6|1404.5|1421.63|1404.53|1421.54|1404.44|9
1650406760000|2022-04-19 22:19:20|1421.63|1404.53|1421.47|1404.37|1421.63|1404.53|1421.44|1404.34|13
1650406770000|2022-04-19 22:19:30|1421.46|1404.36|1421.5|1404.4|1421.53|1404.43|1421.44|1404.34|10
1650406780000|2022-04-19 22:19:40|1421.53|1404.43|1421.49|1404.39|1421.53|1404.43|1421.47|1404.37|9
1650406790000|2022-04-19 22:19:50|1421.5|1404.4|1421.55|1404.45|1421.58|1404.48|1421.47|1404.37|9
1650406800000|2022-04-19 22:20:00|1421.58|1404.48|1422.05|1404.95|1422.08|1404.98|1421.56|1404.46|14
1650406810000|2022-04-19 22:20:10|1422.01|1404.91|1421.45|1404.35|1422.01|1404.91|1421.42|1404.32|8
1650406820000|2022-04-19 22:20:20|1421.39|1404.29|1421.14|1404.04|1421.54|1404.44|1421.09|1403.99|15
1650406830000|2022-04-19 22:20:30|1421.15|1404.05|1421.04|1403.94|1421.15|1404.05|1421.03|1403.93|8
1650406840000|2022-04-19 22:20:40|1421.11|1404.01|1421.01|1403.91|1421.13|1404.03|1421.01|1403.91|13
1650406850000|2022-04-19 22:20:50|1421.03|1403.93|1421.08|1403.98|1421.11|1404.01|1421|1403.9|13
1650406860000|2022-04-19 22:21:00|1421.03|1403.93|1421.02|1403.92|1421.03|1403.93|1420.96|1403.86|9
1650406870000|2022-04-19 22:21:10|1420.96|1403.86|1420.97|1403.87|1420.97|1403.87|1420.95|1403.85|5
1650406880000|2022-04-19 22:21:20|1420.98|1403.88|1421|1403.9|1421|1403.9|1420.97|1403.87|7
1650406890000|2022-04-19 22:21:30|1420.99|1403.89|1420.99|1403.89|1421|1403.9|1420.98|1403.88|6
1650406900000|2022-04-19 22:21:40|1420.98|1403.88|1420.87|1403.77|1420.98|1403.88|1420.87|1403.77|4
1650406910000|2022-04-19 22:21:50|1420.86|1403.76|1420.89|1403.79|1420.91|1403.81|1420.86|1403.76|7
1650406920000|2022-04-19 22:22:00|1420.84|1403.74|1420.63|1403.53|1420.85|1403.75|1420.54|1403.44|18
1650406930000|2022-04-19 22:22:10|1420.67|1403.57|1421.1|1404|1421.1|1404|1420.66|1403.56|14
1650406940000|2022-04-19 22:22:20|1421.11|1404.01|1421.04|1403.94|1421.13|1404.03|1421.03|1403.93|8
1650406950000|2022-04-19 22:22:30|1421.03|1403.93|1421|1403.9|1421.03|1403.93|1421|1403.9|6
1650406960000|2022-04-19 22:22:40|1421.01|1403.91|1421.07|1403.97|1421.08|1403.98|1421.01|1403.91|6
1650406970000|2022-04-19 22:22:50|1421.08|1403.98|1421.19|1404.09|1421.19|1404.09|1421.04|1403.94|12
1650406980000|2022-04-19 22:23:00|1421.2|1404.1|1421.08|1403.98|1421.21|1404.11|1421.04|1403.94|10
1650406990000|2022-04-19 22:23:10|1421.05|1403.95|1421.04|1403.94|1421.08|1403.98|1421.02|1403.92|11
1650407000000|2022-04-19 22:23:20|1421.03|1403.93|1421.03|1403.93|1421.03|1403.93|1421|1403.9|10
1650407010000|2022-04-19 22:23:30|1420.98|1403.88|1420.8|1403.7|1420.98|1403.88|1420.8|1403.7|15
1650407020000|2022-04-19 22:23:40|1420.82|1403.72|1420.84|1403.74|1420.84|1403.74|1420.78|1403.68|7
1650407030000|2022-04-19 22:23:50|1420.85|1403.75|1420.87|1403.77|1420.89|1403.79|1420.8|1403.7|5
1650407040000|2022-04-19 22:24:00|1420.85|1403.75|1420.97|1403.87|1420.98|1403.88|1420.77|1403.67|13
1650407050000|2022-04-19 22:24:10|1420.94|1403.84|1420.96|1403.86|1420.98|1403.88|1420.94|1403.84|7
1650407060000|2022-04-19 22:24:20|1420.93|1403.83|1420.96|1403.86|1420.97|1403.87|1420.93|1403.83|10
1650407070000|2022-04-19 22:24:30|1420.97|1403.87|1420.89|1403.79|1421.01|1403.91|1420.89|1403.79|4
1650407080000|2022-04-19 22:24:40|1420.93|1403.83|1420.96|1403.86|1420.96|1403.86|1420.92|1403.82|7
1650407090000|2022-04-19 22:24:50|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1421.01|1403.91|1
1650407100000|2022-04-19 22:25:00|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1420.91|1403.81|4
1650407110000|2022-04-19 22:25:10|1420.98|1403.88|1420.92|1403.82|1420.98|1403.88|1420.86|1403.76|4
1650407120000|2022-04-19 22:25:20|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1
1650407130000|2022-04-19 22:25:30|1420.98|1403.88|1420.98|1403.88|1421.02|1403.92|1420.97|1403.87|4
1650407140000|2022-04-19 22:25:40|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1420.94|1403.84|3
1650407150000|2022-04-19 22:25:50|1420.96|1403.86|1420.95|1403.85|1420.96|1403.86|1420.95|1403.85|2
1650407160000|2022-04-19 22:26:00|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1
1650407170000|2022-04-19 22:26:10|1420.91|1403.81|1420.97|1403.87|1420.97|1403.87|1420.91|1403.81|8
1650407180000|2022-04-19 22:26:20|1420.95|1403.85|1420.97|1403.87|1421|1403.9|1420.95|1403.85|6
1650407190000|2022-04-19 22:26:30|1420.92|1403.82|1420.97|1403.87|1420.97|1403.87|1420.92|1403.82|3
1650407200000|2022-04-19 22:26:40|1420.96|1403.86|1421.01|1403.91|1421.01|1403.91|1420.96|1403.86|2
1650407210000|2022-04-19 22:26:50|1420.97|1403.87|1420.92|1403.82|1420.97|1403.87|1420.92|1403.82|2
1650407220000|2022-04-19 22:27:00|1420.93|1403.83|1420.95|1403.85|1420.96|1403.86|1420.9|1403.8|6
1650407230000|2022-04-19 22:27:10|1420.89|1403.79|1420.76|1403.66|1420.99|1403.89|1420.42|1403.32|9
1650407240000|2022-04-19 22:27:20|1420.8|1403.7|1420.8|1403.7|1420.8|1403.7|1420.8|1403.7|1
1650407250000|2022-04-19 22:27:30|1420.62|1403.52|1420.16|1403.06|1420.62|1403.52|1420.13|1403.03|5
1650407260000|2022-04-19 22:27:40|1420.14|1403.04|1420.16|1403.06|1420.16|1403.06|1420.13|1403.03|8
1650407270000|2022-04-19 22:27:50|1420.14|1403.04|1420.12|1403.02|1420.17|1403.07|1420.11|1403.01|12
1650407280000|2022-04-19 22:28:00|1420.14|1403.04|1420.12|1403.02|1420.14|1403.04|1420.12|1403.02|2
1650407290000|2022-04-19 22:28:10|1420.13|1403.03|1420.18|1403.08|1420.18|1403.08|1420.13|1403.03|4
1650407300000|2022-04-19 22:28:20|1420.22|1403.12|1420.8|1403.7|1420.8|1403.7|1420.22|1403.12|3
1650407310000|2022-04-19 22:28:30|1420.67|1403.57|1421.06|1403.96|1421.13|1404.03|1420.67|1403.57|12
1650407320000|2022-04-19 22:28:40|1421.07|1403.97|1421.11|1404.01|1421.11|1404.01|1421.03|1403.93|9
1650407330000|2022-04-19 22:28:50|1421.05|1403.95|1421.1|1404|1421.12|1404.02|1421.05|1403.95|8
1650407340000|2022-04-19 22:29:00|1421.11|1404.01|1421.08|1403.98|1421.12|1404.02|1421.05|1403.95|13
1650407350000|2022-04-19 22:29:10|1421.05|1403.95|1421.1|1404|1421.1|1404|1421.05|1403.95|2
1650407360000|2022-04-19 22:29:20|1421.08|1403.98|1421.38|1404.28|1421.38|1404.28|1420.93|1403.83|15
1650407370000|2022-04-19 22:29:30|1421.39|1404.29|1421.72|1404.62|1421.87|1404.77|1421.39|1404.29|6
1650407390000|2022-04-19 22:29:50|1421.74|1404.64|1422.52|1405.42|1422.52|1405.42|1421.74|1404.64|7
1650407400000|2022-04-19 22:30:00|1422.63|1405.53|1422.85|1405.75|1422.85|1405.75|1422.63|1405.53|6
1650407410000|2022-04-19 22:30:10|1422.82|1405.72|1423.04|1405.94|1423.04|1405.94|1422.82|1405.72|3
1650407430000|2022-04-19 22:30:30|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1423.96|1406.86|1
1650407440000|2022-04-19 22:30:40|1423.94|1406.84|1423.21|1406.11|1423.94|1406.84|1423.09|1405.99|19
1650407450000|2022-04-19 22:30:50|1423.24|1406.14|1423.26|1406.16|1423.26|1406.16|1423.17|1406.07|8
1650407460000|2022-04-19 22:31:00|1423.22|1406.12|1423.11|1406.01|1423.24|1406.14|1423.04|1405.94|16
1650407470000|2022-04-19 22:31:10|1423.13|1406.03|1423.24|1406.14|1423.24|1406.14|1423.09|1405.99|8
1650407480000|2022-04-19 22:31:20|1423.22|1406.12|1423.37|1406.27|1423.37|1406.27|1423.14|1406.04|8
1650407500000|2022-04-19 22:31:40|1423.4|1406.3|1423.4|1406.3|1423.4|1406.3|1423.4|1406.3|1
1650407510000|2022-04-19 22:31:50|1423.65|1406.55|1423.66|1406.56|1423.66|1406.56|1423.65|1406.55|2
1650407540000|2022-04-19 22:32:20|1423.72|1406.62|1423.8|1406.7|1423.8|1406.7|1423.72|1406.62|2
1650407560000|2022-04-19 22:32:40|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1423.73|1406.63|1
1650407570000|2022-04-19 22:32:50|1423.9|1406.8|1423.96|1406.86|1423.96|1406.86|1423.78|1406.68|7
1650407580000|2022-04-19 22:33:00|1424.01|1406.91|1424.36|1407.26|1424.46|1407.36|1424.01|1406.91|8
1650407590000|2022-04-19 22:33:10|1424.24|1407.14|1424.57|1407.47|1424.61|1407.51|1424.24|1407.14|5
1650407600000|2022-04-19 22:33:20|1424.62|1407.52|1425.21|1408.11|1425.29|1408.19|1424.3|1407.2|15
1650407620000|2022-04-19 22:33:40|1425.52|1408.42|1425.52|1408.42|1425.52|1408.42|1425.52|1408.42|1
1650407630000|2022-04-19 22:33:50|1425.3|1408.2|1425.88|1408.78|1425.88|1408.78|1425.3|1408.2|11
1650407640000|2022-04-19 22:34:00|1425.84|1408.74|1425.93|1408.83|1425.93|1408.83|1425.78|1408.68|5
1650407650000|2022-04-19 22:34:10|1425.84|1408.74|1425.93|1408.83|1425.95|1408.85|1425.84|1408.74|6
1650407660000|2022-04-19 22:34:20|1425.95|1408.85|1425.95|1408.85|1425.95|1408.85|1425.95|1408.85|1
1650407690000|2022-04-19 22:34:50|1425.96|1408.86|1425.83|1408.73|1425.96|1408.86|1425.83|1408.73|2
1650407700000|2022-04-19 22:35:00|1425.93|1408.83|1425.89|1408.79|1425.93|1408.83|1425.86|1408.76|3
1650407710000|2022-04-19 22:35:10|1425.83|1408.73|1426.07|1408.97|1426.07|1408.97|1425.83|1408.73|6
1650407720000|2022-04-19 22:35:20|1426.08|1408.98|1426.07|1408.97|1426.09|1408.99|1426.04|1408.94|7
1650407730000|2022-04-19 22:35:30|1426.04|1408.94|1426.03|1408.93|1426.09|1408.99|1426.02|1408.92|7
1650407740000|2022-04-19 22:35:40|1426.08|1408.98|1426.08|1408.98|1426.11|1409.01|1426.08|1408.98|3
1650407750000|2022-04-19 22:35:50|1426.03|1408.93|1426.05|1408.95|1426.09|1408.99|1426.03|1408.93|4
1650407760000|2022-04-19 22:36:00|1426.07|1408.97|1427.23|1410.13|1427.23|1410.13|1426.07|1408.97|7
1650407770000|2022-04-19 22:36:10|1427.25|1410.15|1427.6|1410.5|1427.6|1410.5|1427.25|1410.15|6
1650407780000|2022-04-19 22:36:20|1427.67|1410.57|1427.72|1410.62|1427.72|1410.62|1427.67|1410.57|4
1650407790000|2022-04-19 22:36:30|1427.49|1410.39|1427.76|1410.66|1427.76|1410.66|1427.32|1410.22|3
1650407800000|2022-04-19 22:36:40|1427.56|1410.46|1428.17|1411.07|1428.21|1411.11|1427.56|1410.46|17
1650407810000|2022-04-19 22:36:50|1428.03|1410.93|1428.08|1410.98|1428.16|1411.06|1428|1410.9|5
1650407820000|2022-04-19 22:37:00|1428.32|1411.22|1428.32|1411.22|1428.32|1411.22|1428.32|1411.22|1
1650407830000|2022-04-19 22:37:10|1428.2|1411.1|1428.53|1411.43|1428.53|1411.43|1428.2|1411.1|10
1650407840000|2022-04-19 22:37:20|1428.95|1411.85|1428.95|1411.85|1428.95|1411.85|1428.95|1411.85|1
1650407860000|2022-04-19 22:37:40|1428.83|1411.73|1428.82|1411.72|1428.83|1411.73|1428.82|1411.72|2
1650407870000|2022-04-19 22:37:50|1428.99|1411.89|1428.99|1411.89|1428.99|1411.89|1428.87|1411.77|3
1650407880000|2022-04-19 22:38:00|1428.92|1411.82|1428.1|1411|1428.99|1411.89|1428.1|1411|11
1650407890000|2022-04-19 22:38:10|1428.11|1411.01|1428.02|1410.92|1428.11|1411.01|1428|1410.9|7
1650407900000|2022-04-19 22:38:20|1428|1410.9|1428.1|1411|1428.1|1411|1428|1410.9|5
1650407910000|2022-04-19 22:38:30|1428.02|1410.92|1428.26|1411.16|1428.48|1411.38|1428.02|1410.92|10
1650407920000|2022-04-19 22:38:40|1428.2|1411.1|1428.24|1411.14|1428.39|1411.29|1428.2|1411.1|6
1650407940000|2022-04-19 22:39:00|1428.17|1411.07|1428.03|1410.93|1428.23|1411.13|1427.99|1410.89|11
1650407950000|2022-04-19 22:39:10|1427.99|1410.89|1428.12|1411.02|1428.12|1411.02|1427.99|1410.89|7
1650407960000|2022-04-19 22:39:20|1428.15|1411.05|1428.12|1411.02|1428.16|1411.06|1428.12|1411.02|4
1650407970000|2022-04-19 22:39:30|1428.15|1411.05|1428.12|1411.02|1428.16|1411.06|1428.12|1411.02|4
1650407980000|2022-04-19 22:39:40|1428.15|1411.05|1428.16|1411.06|1428.16|1411.06|1428.15|1411.05|2
1650407990000|2022-04-19 22:39:50|1428.14|1411.04|1428.12|1411.02|1428.16|1411.06|1428.12|1411.02|5
1650408000000|2022-04-19 22:40:00|1427.99|1410.89|1428.03|1410.93|1428.12|1411.02|1427.99|1410.89|5
1650408010000|2022-04-19 22:40:10|1428.05|1410.95|1428.1|1411|1428.19|1411.09|1427.94|1410.84|12
1650408020000|2022-04-19 22:40:20|1428.05|1410.95|1428.06|1410.96|1428.1|1411|1428.01|1410.91|9
1650408030000|2022-04-19 22:40:30|1427.99|1410.89|1428.08|1410.98|1428.1|1411|1427.99|1410.89|9
1650408040000|2022-04-19 22:40:40|1428.1|1411|1428.1|1411|1428.11|1411.01|1428.08|1410.98|4
1650408050000|2022-04-19 22:40:50|1428.08|1410.98|1428.1|1411|1428.1|1411|1428.04|1410.94|11
1650408060000|2022-04-19 22:41:00|1428.09|1410.99|1427.91|1410.81|1428.1|1411|1427.91|1410.81|3
1650408070000|2022-04-19 22:41:10|1427.92|1410.82|1427.94|1410.84|1427.94|1410.84|1427.88|1410.78|6
1650408080000|2022-04-19 22:41:20|1427.93|1410.83|1428.04|1410.94|1428.09|1410.99|1427.87|1410.77|12
1650408090000|2022-04-19 22:41:30|1428|1410.9|1427.96|1410.86|1428.15|1411.05|1427.83|1410.73|9
1650408100000|2022-04-19 22:41:40|1427.97|1410.87|1427.93|1410.83|1428|1410.9|1427.58|1410.48|11
1650408110000|2022-04-19 22:41:50|1427.89|1410.79|1428.05|1410.95|1428.05|1410.95|1427.89|1410.79|5
1650408120000|2022-04-19 22:42:00|1428.03|1410.93|1428|1410.9|1428.04|1410.94|1427.98|1410.88|9
1650408130000|2022-04-19 22:42:10|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1428.04|1410.94|4
1650408140000|2022-04-19 22:42:20|1428.04|1410.94|1428.01|1410.91|1428.04|1410.94|1427.99|1410.89|4
1650408150000|2022-04-19 22:42:30|1428|1410.9|1428.02|1410.92|1428.05|1410.95|1428|1410.9|12
1650408160000|2022-04-19 22:42:40|1428.16|1411.06|1428.19|1411.09|1428.28|1411.18|1428.16|1411.06|5
1650408170000|2022-04-19 22:42:50|1428.2|1411.1|1428.24|1411.14|1428.32|1411.22|1428.2|1411.1|7
1650408180000|2022-04-19 22:43:00|1428.26|1411.16|1428.13|1411.03|1428.29|1411.19|1428.03|1410.93|10
1650408190000|2022-04-19 22:43:10|1428.14|1411.04|1428.09|1410.99|1428.16|1411.06|1428.03|1410.93|6
1650408200000|2022-04-19 22:43:20|1428.13|1411.03|1428.15|1411.05|1428.16|1411.06|1428.04|1410.94|6
1650408210000|2022-04-19 22:43:30|1428.16|1411.06|1428.16|1411.06|1428.16|1411.06|1428.03|1410.93|10
1650408220000|2022-04-19 22:43:40|1428.3|1411.2|1428.3|1411.2|1428.3|1411.2|1428.3|1411.2|1
1650408230000|2022-04-19 22:43:50|1428.29|1411.19|1428.21|1411.11|1428.36|1411.26|1428.14|1411.04|7
1650408240000|2022-04-19 22:44:00|1428.17|1411.07|1428.21|1411.11|1428.21|1411.11|1428.17|1411.07|4
1650408250000|2022-04-19 22:44:10|1428.19|1411.09|1428.33|1411.23|1428.36|1411.26|1428.19|1411.09|6
1650408260000|2022-04-19 22:44:20|1428.22|1411.12|1428.19|1411.09|1428.34|1411.24|1428.18|1411.08|9
1650408270000|2022-04-19 22:44:30|1428.2|1411.1|1428.18|1411.08|1428.21|1411.11|1428.16|1411.06|11
1650408280000|2022-04-19 22:44:40|1428.16|1411.06|1428.15|1411.05|1428.17|1411.07|1428.14|1411.04|7
1650408290000|2022-04-19 22:44:50|1427.95|1410.85|1427.95|1410.85|1427.95|1410.85|1427.95|1410.85|1
1650408300000|2022-04-19 22:45:00|1427.91|1410.81|1427.91|1410.81|1427.91|1410.81|1427.91|1410.81|1
1650408330000|2022-04-19 22:45:30|1427.85|1410.75|1427.87|1410.77|1427.87|1410.77|1427.85|1410.75|3
1650408340000|2022-04-19 22:45:40|1427.86|1410.76|1427.9|1410.8|1427.9|1410.8|1427.86|1410.76|3
1650408350000|2022-04-19 22:45:50|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1
1650408360000|2022-04-19 22:46:00|1428.01|1410.91|1428.2|1411.1|1428.2|1411.1|1428.01|1410.91|2
1650408370000|2022-04-19 22:46:10|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1
1650408390000|2022-04-19 22:46:30|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1
1650408400000|2022-04-19 22:46:40|1428.04|1410.94|1428.07|1410.97|1428.08|1410.98|1428.04|1410.94|3
1650408410000|2022-04-19 22:46:50|1428.08|1410.98|1428.19|1411.09|1428.21|1411.11|1428.08|1410.98|4
1650408420000|2022-04-19 22:47:00|1428.16|1411.06|1428.19|1411.09|1428.19|1411.09|1428.16|1411.06|2
1650408430000|2022-04-19 22:47:10|1428.2|1411.1|1428.19|1411.09|1428.21|1411.11|1428.19|1411.09|11
1650408440000|2022-04-19 22:47:20|1428.2|1411.1|1428.17|1411.07|1428.21|1411.11|1428.16|1411.06|12
1650408450000|2022-04-19 22:47:30|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1
1650408460000|2022-04-19 22:47:40|1428.17|1411.07|1428.17|1411.07|1428.19|1411.09|1428.14|1411.04|6
1650408470000|2022-04-19 22:47:50|1428.19|1411.09|1428.19|1411.09|1428.2|1411.1|1428.14|1411.04|8
1650408480000|2022-04-19 22:48:00|1428.17|1411.07|1428.23|1411.13|1428.23|1411.13|1428.15|1411.05|10
1650408490000|2022-04-19 22:48:10|1428.17|1411.07|1427.93|1410.83|1428.22|1411.12|1427.93|1410.83|13
1650408500000|2022-04-19 22:48:20|1427.94|1410.84|1427.95|1410.85|1427.95|1410.85|1427.94|1410.84|2
1650408510000|2022-04-19 22:48:30|1427.89|1410.79|1427.36|1410.26|1427.89|1410.79|1427.36|1410.26|4
1650408530000|2022-04-19 22:48:50|1427.42|1410.32|1426.71|1409.61|1427.42|1410.32|1426.55|1409.45|8
1650408540000|2022-04-19 22:49:00|1426.58|1409.48|1426.04|1408.94|1426.58|1409.48|1426.04|1408.94|6
1650408550000|2022-04-19 22:49:10|1426.22|1409.12|1426.49|1409.39|1426.49|1409.39|1426.22|1409.12|3
1650408560000|2022-04-19 22:49:20|1426.37|1409.27|1425.38|1408.28|1426.37|1409.27|1425.36|1408.26|16
1650408570000|2022-04-19 22:49:30|1425.01|1407.91|1425.05|1407.95|1425.2|1408.1|1425.01|1407.91|14
1650408580000|2022-04-19 22:49:40|1425.04|1407.94|1424.44|1407.34|1425.04|1407.94|1424.44|1407.34|7
1650408590000|2022-04-19 22:49:50|1424.4|1407.3|1424.86|1407.76|1424.86|1407.76|1424.33|1407.23|10
1650408600000|2022-04-19 22:50:00|1424.85|1407.75|1424.82|1407.72|1424.95|1407.85|1424.82|1407.72|8
1650408620000|2022-04-19 22:50:20|1424.88|1407.78|1424.92|1407.82|1424.95|1407.85|1424.88|1407.78|8
1650408630000|2022-04-19 22:50:30|1424.91|1407.81|1424.94|1407.84|1424.94|1407.84|1424.89|1407.79|5
1650408640000|2022-04-19 22:50:40|1425.05|1407.95|1425.11|1408.01|1425.13|1408.03|1425.05|1407.95|5
1650408650000|2022-04-19 22:50:50|1425.1|1408|1425.08|1407.98|1425.1|1408|1425.08|1407.98|4
1650408660000|2022-04-19 22:51:00|1425.06|1407.96|1425.01|1407.91|1425.1|1408|1425|1407.9|6
1650408670000|2022-04-19 22:51:10|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425|1407.9|5
1650408690000|2022-04-19 22:51:30|1425.02|1407.92|1425.06|1407.96|1425.06|1407.96|1425|1407.9|3
1650408700000|2022-04-19 22:51:40|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1
1650408710000|2022-04-19 22:51:50|1425.06|1407.96|1425.03|1407.93|1425.06|1407.96|1425|1407.9|5
1650408720000|2022-04-19 22:52:00|1425.02|1407.92|1425.07|1407.97|1425.07|1407.97|1424.98|1407.88|4
1650408730000|2022-04-19 22:52:10|1425.06|1407.96|1425.03|1407.93|1425.06|1407.96|1424.94|1407.84|10
1650408740000|2022-04-19 22:52:20|1424.94|1407.84|1424.93|1407.83|1424.94|1407.84|1424.93|1407.83|2
1650408750000|2022-04-19 22:52:30|1424.97|1407.87|1424.27|1407.17|1424.97|1407.87|1424.27|1407.17|8
1650408760000|2022-04-19 22:52:40|1424.28|1407.18|1424.87|1407.77|1424.87|1407.77|1424.28|1407.18|14
1650408770000|2022-04-19 22:52:50|1424.88|1407.78|1424.9|1407.8|1424.91|1407.81|1424.86|1407.76|7
1650408780000|2022-04-19 22:53:00|1425|1407.9|1424.98|1407.88|1425.02|1407.92|1424.98|1407.88|3
1650408790000|2022-04-19 22:53:10|1424.97|1407.87|1424.93|1407.83|1425.05|1407.95|1424.89|1407.79|9
1650408800000|2022-04-19 22:53:20|1424.94|1407.84|1424.99|1407.89|1424.99|1407.89|1424.94|1407.84|2
1650408810000|2022-04-19 22:53:30|1425|1407.9|1425.05|1407.95|1425.05|1407.95|1425|1407.9|3
1650408820000|2022-04-19 22:53:40|1425.03|1407.93|1424.77|1407.67|1425.03|1407.93|1424.76|1407.66|10
1650408840000|2022-04-19 22:54:00|1424.78|1407.68|1424.27|1407.17|1424.89|1407.79|1424.19|1407.09|18
1650408850000|2022-04-19 22:54:10|1424.21|1407.11|1424.23|1407.13|1424.45|1407.35|1424.14|1407.04|19
1650408860000|2022-04-19 22:54:20|1424.26|1407.16|1424.3|1407.2|1424.3|1407.2|1424.14|1407.04|12
1650408870000|2022-04-19 22:54:30|1424.26|1407.16|1424.3|1407.2|1424.32|1407.22|1424.26|1407.16|7
1650408880000|2022-04-19 22:54:40|1424.41|1407.31|1424.77|1407.67|1424.77|1407.67|1424.41|1407.31|13
1650408890000|2022-04-19 22:54:50|1424.91|1407.81|1424.88|1407.78|1424.91|1407.81|1424.83|1407.73|6
1650408900000|2022-04-19 22:55:00|1424.91|1407.81|1424.96|1407.86|1424.97|1407.87|1424.91|1407.81|5
1650408910000|2022-04-19 22:55:10|1424.97|1407.87|1425.71|1408.61|1425.8|1408.7|1424.97|1407.87|21
1650408920000|2022-04-19 22:55:20|1425.72|1408.62|1425.76|1408.66|1425.76|1408.66|1425.7|1408.6|8
1650408930000|2022-04-19 22:55:30|1425.73|1408.63|1425.72|1408.62|1425.74|1408.64|1425.72|1408.62|4
1650408940000|2022-04-19 22:55:40|1425.63|1408.53|1425.67|1408.57|1425.75|1408.65|1425.63|1408.53|11
1650408950000|2022-04-19 22:55:50|1425.66|1408.56|1425.18|1408.08|1425.66|1408.56|1425.13|1408.03|4
1650408960000|2022-04-19 22:56:00|1425.19|1408.09|1425.76|1408.66|1425.77|1408.67|1425.16|1408.06|13
1650408970000|2022-04-19 22:56:10|1425.75|1408.65|1425.75|1408.65|1425.75|1408.65|1425.75|1408.65|1
1650408980000|2022-04-19 22:56:20|1425.72|1408.62|1425.94|1408.84|1425.95|1408.85|1425.71|1408.61|7
1650408990000|2022-04-19 22:56:30|1425.72|1408.62|1425.68|1408.58|1425.77|1408.67|1425.68|1408.58|5
1650409000000|2022-04-19 22:56:40|1425.72|1408.62|1425.5|1408.4|1425.78|1408.68|1425.46|1408.36|6
1650409010000|2022-04-19 22:56:50|1425.46|1408.36|1425.71|1408.61|1425.71|1408.61|1425.46|1408.36|4
1650409020000|2022-04-19 22:57:00|1425.65|1408.55|1425.61|1408.51|1425.71|1408.61|1425.58|1408.48|10
1650409030000|2022-04-19 22:57:10|1425.59|1408.49|1425.61|1408.51|1425.61|1408.51|1425.55|1408.45|4
1650409040000|2022-04-19 22:57:20|1425.59|1408.49|1425.25|1408.15|1425.59|1408.49|1425.08|1407.98|11
1650409050000|2022-04-19 22:57:30|1425.26|1408.16|1425.19|1408.09|1425.26|1408.16|1425.18|1408.08|7
1650409060000|2022-04-19 22:57:40|1425.42|1408.32|1425.4|1408.3|1425.42|1408.32|1425.16|1408.06|10
1650409070000|2022-04-19 22:57:50|1425.37|1408.27|1425.63|1408.53|1425.63|1408.53|1425.37|1408.27|7
1650409080000|2022-04-19 22:58:00|1425.77|1408.67|1425.77|1408.67|1425.77|1408.67|1425.68|1408.58|3
1650409090000|2022-04-19 22:58:10|1425.76|1408.66|1425.72|1408.62|1425.76|1408.66|1425.72|1408.62|3
1650409100000|2022-04-19 22:58:20|1425.83|1408.73|1425.73|1408.63|1425.83|1408.73|1425.73|1408.63|2
1650409110000|2022-04-19 22:58:30|1425.77|1408.67|1425.78|1408.68|1425.9|1408.8|1425.73|1408.63|7
1650409120000|2022-04-19 22:58:40|1425.76|1408.66|1425.7|1408.6|1425.76|1408.66|1425.67|1408.57|4
1650409130000|2022-04-19 22:58:50|1425.73|1408.63|1425.64|1408.54|1425.85|1408.75|1425.64|1408.54|9
1650409140000|2022-04-19 22:59:00|1425.34|1408.24|1425.03|1407.93|1425.34|1408.24|1425.03|1407.93|3
1650409150000|2022-04-19 22:59:10|1425.05|1407.95|1424.32|1407.22|1425.1|1408|1424.32|1407.22|15
1650409160000|2022-04-19 22:59:20|1424.3|1407.2|1424.35|1407.25|1424.35|1407.25|1424.3|1407.2|3
1650409170000|2022-04-19 22:59:30|1424.32|1407.22|1424.35|1407.25|1424.35|1407.25|1424.32|1407.22|2
1650409180000|2022-04-19 22:59:40|1424.31|1407.21|1424.26|1407.16|1424.31|1407.21|1424.14|1407.04|5
1650409190000|2022-04-19 22:59:50|1424.29|1407.19|1425.11|1408.01|1425.11|1408.01|1424.29|1407.19|12
1650409200000|2022-04-19 23:00:00|1425.13|1408.03|1425.12|1408.02|1425.16|1408.06|1425.1|1408|8
1650409210000|2022-04-19 23:00:10|1425.16|1408.06|1426.07|1408.97|1426.07|1408.97|1425.16|1408.06|9
1650409220000|2022-04-19 23:00:20|1426.02|1408.92|1426.07|1408.97|1426.07|1408.97|1426.02|1408.92|2
1650409230000|2022-04-19 23:00:30|1426.18|1409.08|1426.6|1409.5|1426.6|1409.5|1426.18|1409.08|5
1650409240000|2022-04-19 23:00:40|1426.96|1409.86|1426.11|1409.01|1426.96|1409.86|1426.11|1409.01|14
1650409250000|2022-04-19 23:00:50|1426.09|1408.99|1426.1|1409|1426.1|1409|1426.09|1408.99|2
1650409260000|2022-04-19 23:01:00|1426.18|1409.08|1426.15|1409.05|1426.2|1409.1|1426.15|1409.05|3
1650409270000|2022-04-19 23:01:10|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1
1650409280000|2022-04-19 23:01:20|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1426.13|1409.03|3
1650409290000|2022-04-19 23:01:30|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1
1650409310000|2022-04-19 23:01:50|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1426.15|1409.05|1
1650409320000|2022-04-19 23:02:00|1426.13|1409.03|1426.1|1409|1426.13|1409.03|1426.08|1408.98|4
1650409330000|2022-04-19 23:02:10|1426.22|1409.12|1426.24|1409.14|1426.24|1409.14|1426.22|1409.12|2
1650409340000|2022-04-19 23:02:20|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1426.16|1409.06|1
1650409350000|2022-04-19 23:02:30|1426.19|1409.09|1426.19|1409.09|1426.19|1409.09|1426.19|1409.09|1
1650409360000|2022-04-19 23:02:40|1426.16|1409.06|1426.1|1409|1426.16|1409.06|1426.08|1408.98|6
1650409380000|2022-04-19 23:03:00|1426.09|1408.99|1426.16|1409.06|1426.16|1409.06|1426.09|1408.99|6
1650409390000|2022-04-19 23:03:10|1426.37|1409.27|1426.25|1409.15|1426.37|1409.27|1426.25|1409.15|2
1650409400000|2022-04-19 23:03:20|1426.39|1409.29|1426.24|1409.14|1426.39|1409.29|1426.24|1409.14|4
1650409410000|2022-04-19 23:03:30|1426.16|1409.06|1426.22|1409.12|1426.22|1409.12|1426.15|1409.05|5
1650409420000|2022-04-19 23:03:40|1426.21|1409.11|1426.06|1408.96|1426.23|1409.13|1426.06|1408.96|6
1650409440000|2022-04-19 23:04:00|1426.24|1409.14|1426.24|1409.14|1426.24|1409.14|1426.24|1409.14|1
1650409460000|2022-04-19 23:04:20|1426.06|1408.96|1426.05|1408.95|1426.06|1408.96|1426.05|1408.95|2
1650409470000|2022-04-19 23:04:30|1426.1|1409|1426.07|1408.97|1426.12|1409.02|1426.07|1408.97|4
1650409480000|2022-04-19 23:04:40|1426.05|1408.95|1426.03|1408.93|1426.05|1408.95|1426.01|1408.91|9
1650409490000|2022-04-19 23:04:50|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1426.04|1408.94|1
1650409500000|2022-04-19 23:05:00|1426.02|1408.92|1426.04|1408.94|1426.04|1408.94|1426.02|1408.92|2
1650409510000|2022-04-19 23:05:10|1426.09|1408.99|1426.09|1408.99|1426.09|1408.99|1426.03|1408.93|6
1650409520000|2022-04-19 23:05:20|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1426.03|1408.93|1
1650409530000|2022-04-19 23:05:30|1426.05|1408.95|1426.03|1408.93|1426.05|1408.95|1426.03|1408.93|3
1650409540000|2022-04-19 23:05:40|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1
1650409550000|2022-04-19 23:05:50|1426|1408.9|1426|1408.9|1426|1408.9|1426|1408.9|1
1650409560000|2022-04-19 23:06:00|1425.99|1408.89|1426.06|1408.96|1426.06|1408.96|1425.99|1408.89|5
1650409570000|2022-04-19 23:06:10|1426.08|1408.98|1426.08|1408.98|1426.1|1409|1426.08|1408.98|3
1650409580000|2022-04-19 23:06:20|1426.09|1408.99|1426|1408.9|1426.09|1408.99|1426|1408.9|8
1650409590000|2022-04-19 23:06:30|1425.93|1408.83|1425.24|1408.14|1425.96|1408.86|1425.22|1408.12|14
1650409600000|2022-04-19 23:06:40|1425.56|1408.46|1425.18|1408.08|1425.56|1408.46|1425.14|1408.04|3
1650409610000|2022-04-19 23:06:50|1425.17|1408.07|1425.21|1408.11|1425.21|1408.11|1425.16|1408.06|6
1650409630000|2022-04-19 23:07:10|1425.18|1408.08|1426|1408.9|1426|1408.9|1425.18|1408.08|8
1650409640000|2022-04-19 23:07:20|1425.95|1408.85|1425.95|1408.85|1425.95|1408.85|1425.94|1408.84|3
1650409650000|2022-04-19 23:07:30|1425.94|1408.84|1426.05|1408.95|1426.07|1408.97|1425.94|1408.84|10
1650409660000|2022-04-19 23:07:40|1426.06|1408.96|1426.08|1408.98|1426.08|1408.98|1426|1408.9|7
1650409670000|2022-04-19 23:07:50|1426.01|1408.91|1426|1408.9|1426.01|1408.91|1426|1408.9|2
1650409690000|2022-04-19 23:08:10|1426.1|1409|1426.11|1409.01|1426.11|1409.01|1426.06|1408.96|6
1650409700000|2022-04-19 23:08:20|1426.1|1409|1426.1|1409|1426.1|1409|1426.1|1409|1
1650409710000|2022-04-19 23:08:30|1426.05|1408.95|1426.1|1409|1426.1|1409|1426.05|1408.95|2
1650409720000|2022-04-19 23:08:40|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1426.11|1409.01|1
1650409740000|2022-04-19 23:09:00|1426.06|1408.96|1426.06|1408.96|1426.06|1408.96|1426.01|1408.91|6
1650409770000|2022-04-19 23:09:30|1426.08|1408.98|1426|1408.9|1426.08|1408.98|1425.98|1408.88|4
1650409780000|2022-04-19 23:09:40|1426.06|1408.96|1426.03|1408.93|1426.08|1408.98|1426|1408.9|7
1650409790000|2022-04-19 23:09:50|1426|1408.9|1426.06|1408.96|1426.07|1408.97|1426|1408.9|10
1650409800000|2022-04-19 23:10:00|1426.07|1408.97|1426.05|1408.95|1426.07|1408.97|1426|1408.9|15
1650409810000|2022-04-19 23:10:10|1426.19|1409.09|1426.04|1408.94|1426.19|1409.09|1426.04|1408.94|15
1650409820000|2022-04-19 23:10:20|1426.01|1408.91|1426.04|1408.94|1426.05|1408.95|1426.01|1408.91|3
1650409830000|2022-04-19 23:10:30|1426.02|1408.92|1426.07|1408.97|1426.07|1408.97|1426.02|1408.92|3
1650409840000|2022-04-19 23:10:40|1426.08|1408.98|1426.08|1408.98|1426.1|1409|1426.06|1408.96|4
1650409850000|2022-04-19 23:10:50|1426.05|1408.95|1425.94|1408.84|1426.1|1409|1425.94|1408.84|17
1650409860000|2022-04-19 23:11:00|1425.95|1408.85|1425.98|1408.88|1426.01|1408.91|1425.95|1408.85|11
1650409870000|2022-04-19 23:11:10|1425.95|1408.85|1426.05|1408.95|1426.07|1408.97|1425.9|1408.8|16
1650409880000|2022-04-19 23:11:20|1426.01|1408.91|1426.1|1409|1426.11|1409.01|1425.98|1408.88|8
1650409890000|2022-04-19 23:11:30|1426.08|1408.98|1426.1|1409|1426.11|1409.01|1426.07|1408.97|12
1650409900000|2022-04-19 23:11:40|1426.07|1408.97|1426.07|1408.97|1426.12|1409.02|1426.07|1408.97|11
1650409910000|2022-04-19 23:11:50|1426.08|1408.98|1426.02|1408.92|1426.13|1409.03|1426.02|1408.92|7
1650409920000|2022-04-19 23:12:00|1426.01|1408.91|1426|1408.9|1426.01|1408.91|1425.95|1408.85|8
1650409940000|2022-04-19 23:12:20|1425.96|1408.86|1426|1408.9|1426.07|1408.97|1425.96|1408.86|11
1650409950000|2022-04-19 23:12:30|1426.01|1408.91|1426|1408.9|1426.02|1408.92|1425.95|1408.85|7
1650409960000|2022-04-19 23:12:40|1425.95|1408.85|1426|1408.9|1426.02|1408.92|1425.95|1408.85|7
1650409980000|2022-04-19 23:13:00|1426.13|1409.03|1426.14|1409.04|1426.14|1409.04|1426.11|1409.01|7
1650409990000|2022-04-19 23:13:10|1426.11|1409.01|1425.65|1408.55|1426.14|1409.04|1425.48|1408.38|17
1650410000000|2022-04-19 23:13:20|1425.6|1408.5|1425.56|1408.46|1425.74|1408.64|1425.56|1408.46|9
1650410010000|2022-04-19 23:13:30|1425.54|1408.44|1425.64|1408.54|1425.65|1408.55|1425.54|1408.44|6
1650410020000|2022-04-19 23:13:40|1425.58|1408.48|1425.33|1408.23|1425.58|1408.48|1425.33|1408.23|2
1650410030000|2022-04-19 23:13:50|1425.34|1408.24|1425.33|1408.23|1425.34|1408.24|1425.33|1408.23|6
1650410040000|2022-04-19 23:14:00|1425.34|1408.24|1425.58|1408.48|1425.58|1408.48|1425.33|1408.23|4
1650410050000|2022-04-19 23:14:10|1425.55|1408.45|1425.57|1408.47|1425.57|1408.47|1425.55|1408.45|2
1650410060000|2022-04-19 23:14:20|1425.75|1408.65|1425.69|1408.59|1425.75|1408.65|1425.69|1408.59|2
1650410070000|2022-04-19 23:14:30|1425.7|1408.6|1425.7|1408.6|1425.7|1408.6|1425.7|1408.6|1
1650410080000|2022-04-19 23:14:40|1425.69|1408.59|1425.69|1408.59|1425.69|1408.59|1425.69|1408.59|1
1650410090000|2022-04-19 23:14:50|1425.68|1408.58|1425.39|1408.29|1425.68|1408.58|1425.34|1408.24|10
1650410100000|2022-04-19 23:15:00|1425.37|1408.27|1425.37|1408.27|1425.62|1408.52|1425.25|1408.15|15
1650410110000|2022-04-19 23:15:10|1425.34|1408.24|1425.33|1408.23|1425.34|1408.24|1425.33|1408.23|2
1650410120000|2022-04-19 23:15:20|1425.34|1408.24|1425.14|1408.04|1425.34|1408.24|1425.14|1408.04|4
1650410130000|2022-04-19 23:15:30|1425.13|1408.03|1425.18|1408.08|1425.19|1408.09|1425.09|1407.99|8
1650410140000|2022-04-19 23:15:40|1425.19|1408.09|1425.09|1407.99|1425.24|1408.14|1425.09|1407.99|5
1650410150000|2022-04-19 23:15:50|1425.1|1408|1425.88|1408.78|1425.93|1408.83|1425.09|1407.99|11
1650410160000|2022-04-19 23:16:00|1425.89|1408.79|1426.15|1409.05|1426.15|1409.05|1425.89|1408.79|5
1650410170000|2022-04-19 23:16:10|1426.19|1409.09|1426.19|1409.09|1426.19|1409.09|1426.16|1409.06|5
1650410180000|2022-04-19 23:16:20|1426.22|1409.12|1426.06|1408.96|1426.22|1409.12|1426.06|1408.96|2
1650410190000|2022-04-19 23:16:30|1426.05|1408.95|1426.04|1408.94|1426.06|1408.96|1426.04|1408.94|5
1650410200000|2022-04-19 23:16:40|1426.06|1408.96|1426.9|1409.8|1426.95|1409.85|1426.06|1408.96|7
1650410220000|2022-04-19 23:17:00|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1
1650410250000|2022-04-19 23:17:30|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1426.97|1409.87|1
1650410270000|2022-04-19 23:17:50|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1427.04|1409.94|1
1650410280000|2022-04-19 23:18:00|1426.97|1409.87|1427.05|1409.95|1427.05|1409.95|1426.95|1409.85|4
1650410290000|2022-04-19 23:18:10|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1650410300000|2022-04-19 23:18:20|1427.01|1409.91|1427.05|1409.95|1427.05|1409.95|1427.01|1409.91|2
1650410310000|2022-04-19 23:18:30|1427.1|1410|1427.1|1410|1427.1|1410|1427.1|1410|1
1650410320000|2022-04-19 23:18:40|1427.08|1409.98|1427.11|1410.01|1427.11|1410.01|1427.08|1409.98|3
1650410330000|2022-04-19 23:18:50|1427.05|1409.95|1427|1409.9|1427.15|1410.05|1427|1409.9|4
1650410340000|2022-04-19 23:19:00|1427.03|1409.93|1427|1409.9|1427.05|1409.95|1427|1409.9|5
1650410350000|2022-04-19 23:19:10|1427.05|1409.95|1427|1409.9|1427.05|1409.95|1427|1409.9|2
1650410380000|2022-04-19 23:19:40|1427.05|1409.95|1427|1409.9|1427.05|1409.95|1427|1409.9|2
1650410390000|2022-04-19 23:19:50|1426.97|1409.87|1427|1409.9|1427|1409.9|1426.97|1409.87|2
1650410400000|2022-04-19 23:20:00|1427.03|1409.93|1427.03|1409.93|1427.03|1409.93|1427.03|1409.93|1
1650410420000|2022-04-19 23:20:20|1427|1409.9|1427|1409.9|1427|1409.9|1427|1409.9|1
1650410440000|2022-04-19 23:20:40|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1
1650410450000|2022-04-19 23:20:50|1427.06|1409.96|1427.06|1409.96|1427.14|1410.04|1427.06|1409.96|4
1650410460000|2022-04-19 23:21:00|1427.07|1409.97|1427.24|1410.14|1427.24|1410.14|1427.07|1409.97|6
1650410490000|2022-04-19 23:21:30|1427.32|1410.22|1427.24|1410.14|1427.32|1410.22|1427.24|1410.14|6
1650410500000|2022-04-19 23:21:40|1427.32|1410.22|1427.32|1410.22|1427.32|1410.22|1427.32|1410.22|1
1650410510000|2022-04-19 23:21:50|1427.24|1410.14|1427.24|1410.14|1427.24|1410.14|1427.24|1410.14|1
1650410520000|2022-04-19 23:22:00|1427.49|1410.39|1427.42|1410.32|1427.49|1410.39|1427.39|1410.29|3
1650410530000|2022-04-19 23:22:10|1427.49|1410.39|1427.84|1410.74|1427.91|1410.81|1427.47|1410.37|9
1650410540000|2022-04-19 23:22:20|1427.83|1410.73|1427.84|1410.74|1427.84|1410.74|1427.83|1410.73|2
1650410550000|2022-04-19 23:22:30|1427.81|1410.71|1428.57|1411.47|1428.57|1411.47|1427.81|1410.71|4
1650410560000|2022-04-19 23:22:40|1428.7|1411.6|1429.32|1412.22|1429.32|1412.22|1428.7|1411.6|9
1650410570000|2022-04-19 23:22:50|1429.12|1412.02|1429.49|1412.39|1429.49|1412.39|1429.12|1412.02|8
1650410580000|2022-04-19 23:23:00|1429.74|1412.64|1429.69|1412.59|1429.8|1412.7|1429.6|1412.5|5
1650410590000|2022-04-19 23:23:10|1429.62|1412.52|1429.64|1412.54|1429.64|1412.54|1429.62|1412.52|2
1650410600000|2022-04-19 23:23:20|1429.5|1412.4|1429.56|1412.46|1429.56|1412.46|1429.5|1412.4|3
1650410610000|2022-04-19 23:23:30|1429.73|1412.63|1429.66|1412.56|1429.76|1412.66|1429.64|1412.54|6
1650410620000|2022-04-19 23:23:40|1429.87|1412.77|1430.04|1412.94|1430.18|1413.08|1429.77|1412.67|10
1650410630000|2022-04-19 23:23:50|1430.27|1413.17|1429.99|1412.89|1430.27|1413.17|1429.99|1412.89|10
1650410640000|2022-04-19 23:24:00|1429.63|1412.53|1429.94|1412.84|1429.94|1412.84|1429.62|1412.52|8
1650410650000|2022-04-19 23:24:10|1429.9|1412.8|1429.92|1412.82|1429.92|1412.82|1429.78|1412.68|5
1650410660000|2022-04-19 23:24:20|1429.93|1412.83|1429.92|1412.82|1429.93|1412.83|1429.91|1412.81|3
1650410670000|2022-04-19 23:24:30|1429.79|1412.69|1429.79|1412.69|1429.79|1412.69|1429.79|1412.69|1
1650410680000|2022-04-19 23:24:40|1429.78|1412.68|1429.84|1412.74|1429.87|1412.77|1429.78|1412.68|16
1650410690000|2022-04-19 23:24:50|1429.81|1412.71|1429.81|1412.71|1429.81|1412.71|1429.81|1412.71|1
1650410700000|2022-04-19 23:25:00|1429.79|1412.69|1429.24|1412.14|1429.8|1412.7|1429.24|1412.14|9
1650410710000|2022-04-19 23:25:10|1429.08|1411.98|1429.06|1411.96|1429.11|1412.01|1428.92|1411.82|11
1650410720000|2022-04-19 23:25:20|1429.08|1411.98|1428.27|1411.17|1429.11|1412.01|1428.27|1411.17|18
1650410730000|2022-04-19 23:25:30|1428.16|1411.06|1428|1410.9|1428.16|1411.06|1427.82|1410.72|13
1650410740000|2022-04-19 23:25:40|1427.99|1410.89|1427.88|1410.78|1428.3|1411.2|1427.37|1410.27|16
1650410750000|2022-04-19 23:25:50|1427.96|1410.86|1427.11|1410.01|1427.96|1410.86|1427.11|1410.01|8
1650410760000|2022-04-19 23:26:00|1427.14|1410.04|1428.47|1411.37|1428.48|1411.38|1427.14|1410.04|16
1650410770000|2022-04-19 23:26:10|1428.53|1411.43|1428.72|1411.62|1428.78|1411.68|1428.47|1411.37|12
1650410780000|2022-04-19 23:26:20|1428.71|1411.61|1428.9|1411.8|1428.93|1411.83|1428.71|1411.61|8
1650410790000|2022-04-19 23:26:30|1428.81|1411.71|1428.89|1411.79|1429|1411.9|1428.78|1411.68|14
1650410800000|2022-04-19 23:26:40|1429|1411.9|1429.59|1412.49|1429.59|1412.49|1429|1411.9|7
1650410810000|2022-04-19 23:26:50|1429.6|1412.5|1429.13|1412.03|1429.6|1412.5|1429.13|1412.03|5
1650410820000|2022-04-19 23:27:00|1429.15|1412.05|1429.54|1412.44|1429.54|1412.44|1428.97|1411.87|18
1650410830000|2022-04-19 23:27:10|1429.53|1412.43|1428.96|1411.86|1429.7|1412.6|1428.96|1411.86|14
1650410840000|2022-04-19 23:27:20|1428.84|1411.74|1428.96|1411.86|1428.99|1411.89|1428.84|1411.74|5
1650410850000|2022-04-19 23:27:30|1429.01|1411.91|1429.34|1412.24|1429.42|1412.32|1429.01|1411.91|5
1650410860000|2022-04-19 23:27:40|1429.41|1412.31|1429.37|1412.27|1429.41|1412.31|1429.3|1412.2|14
1650410870000|2022-04-19 23:27:50|1429.3|1412.2|1429.31|1412.21|1429.38|1412.28|1429.3|1412.2|11
1650410880000|2022-04-19 23:28:00|1429.53|1412.43|1429.63|1412.53|1429.63|1412.53|1429.53|1412.43|5
1650410890000|2022-04-19 23:28:10|1429.58|1412.48|1429.52|1412.42|1429.58|1412.48|1429.45|1412.35|8
1650410900000|2022-04-19 23:28:20|1429.51|1412.41|1429.51|1412.41|1429.51|1412.41|1429.51|1412.41|1
1650410910000|2022-04-19 23:28:30|1429.7|1412.6|1429.12|1412.02|1429.71|1412.61|1429.06|1411.96|18
1650410920000|2022-04-19 23:28:40|1429.05|1411.95|1429.1|1412|1429.13|1412.03|1429.05|1411.95|8
1650410930000|2022-04-19 23:28:50|1428.95|1411.85|1428.02|1410.92|1429|1411.9|1427.98|1410.88|22
1650410940000|2022-04-19 23:29:00|1427.99|1410.89|1429.15|1412.05|1429.43|1412.33|1427.98|1410.88|20
1650410950000|2022-04-19 23:29:10|1429.2|1412.1|1429.64|1412.54|1429.64|1412.54|1429.2|1412.1|7
1650410960000|2022-04-19 23:29:20|1429.54|1412.44|1429.7|1412.6|1429.75|1412.65|1429.54|1412.44|6
1650410970000|2022-04-19 23:29:30|1429.49|1412.39|1429.58|1412.48|1429.58|1412.48|1429.49|1412.39|4
1650410980000|2022-04-19 23:29:40|1429.49|1412.39|1429.9|1412.8|1429.9|1412.8|1429.49|1412.39|6
1650410990000|2022-04-19 23:29:50|1429.91|1412.81|1429.96|1412.86|1429.98|1412.88|1429.9|1412.8|8
1650411000000|2022-04-19 23:30:00|1429.93|1412.83|1429.78|1412.68|1429.93|1412.83|1429.32|1412.22|15
1650411010000|2022-04-19 23:30:10|1429.81|1412.71|1429.88|1412.78|1429.89|1412.79|1429.81|1412.71|11
1650411020000|2022-04-19 23:30:20|1429.87|1412.77|1429.87|1412.77|1429.89|1412.79|1429.86|1412.76|4
1650411030000|2022-04-19 23:30:30|1429.88|1412.78|1429.96|1412.86|1429.96|1412.86|1429.88|1412.78|2
1650411040000|2022-04-19 23:30:40|1429.97|1412.87|1429.96|1412.86|1429.97|1412.87|1429.96|1412.86|2
1650411050000|2022-04-19 23:30:50|1429.94|1412.84|1430.08|1412.98|1430.08|1412.98|1429.91|1412.81|6
1650411060000|2022-04-19 23:31:00|1430.33|1413.23|1430.31|1413.21|1430.33|1413.23|1430.31|1413.21|2
1650411070000|2022-04-19 23:31:10|1430.32|1413.22|1430.32|1413.22|1430.32|1413.22|1430.32|1413.22|1
1650411080000|2022-04-19 23:31:20|1430.35|1413.25|1431.53|1414.43|1431.53|1414.43|1430.35|1413.25|6
1650411090000|2022-04-19 23:31:30|1431.7|1414.6|1431.77|1414.67|1431.77|1414.67|1431.7|1414.6|2
1650411100000|2022-04-19 23:31:40|1431.79|1414.69|1431.75|1414.65|1431.79|1414.69|1431.57|1414.47|3
1650411110000|2022-04-19 23:31:50|1431.77|1414.67|1431.77|1414.67|1431.77|1414.67|1431.57|1414.47|4
1650411120000|2022-04-19 23:32:00|1431.79|1414.69|1432.04|1414.94|1432.04|1414.94|1431.61|1414.51|9
1650411130000|2022-04-19 23:32:10|1432.01|1414.91|1431.98|1414.88|1432.03|1414.93|1431.98|1414.88|4
1650411140000|2022-04-19 23:32:20|1431.92|1414.82|1432.59|1415.49|1432.59|1415.49|1431.92|1414.82|8
1650411150000|2022-04-19 23:32:30|1432.54|1415.44|1432.54|1415.44|1432.54|1415.44|1432.54|1415.44|1
1650411160000|2022-04-19 23:32:40|1432.64|1415.54|1432.8|1415.7|1432.8|1415.7|1432.64|1415.54|2
1650411170000|2022-04-19 23:32:50|1432.64|1415.54|1432.64|1415.54|1432.64|1415.54|1432.64|1415.54|1
1650411180000|2022-04-19 23:33:00|1432.85|1415.75|1432.79|1415.69|1432.85|1415.75|1432.72|1415.62|6
1650411200000|2022-04-19 23:33:20|1432.84|1415.74|1432.84|1415.74|1432.84|1415.74|1432.84|1415.74|1
1650411210000|2022-04-19 23:33:30|1432.89|1415.79|1432.84|1415.74|1432.89|1415.79|1432.82|1415.72|6
1650411240000|2022-04-19 23:34:00|1432.86|1415.76|1432.87|1415.77|1432.87|1415.77|1432.86|1415.76|2
1650411260000|2022-04-19 23:34:20|1432.94|1415.84|1433.12|1416.02|1433.12|1416.02|1432.94|1415.84|2
1650411270000|2022-04-19 23:34:30|1433.07|1415.97|1433|1415.9|1433.2|1416.1|1433|1415.9|16
1650411290000|2022-04-19 23:34:50|1432.98|1415.88|1432.99|1415.89|1432.99|1415.89|1432.95|1415.85|5
1650411300000|2022-04-19 23:35:00|1433|1415.9|1433|1415.9|1433|1415.9|1432.98|1415.88|5
1650411320000|2022-04-19 23:35:20|1433.01|1415.91|1432.94|1415.84|1433.01|1415.91|1432.94|1415.84|4
1650411330000|2022-04-19 23:35:30|1432.92|1415.82|1432.99|1415.89|1433.03|1415.93|1432.92|1415.82|8
1650411340000|2022-04-19 23:35:40|1432.98|1415.88|1433|1415.9|1433|1415.9|1432.97|1415.87|6
1650411350000|2022-04-19 23:35:50|1432.96|1415.86|1432.96|1415.86|1432.96|1415.86|1432.96|1415.86|1
1650411360000|2022-04-19 23:36:00|1433|1415.9|1433|1415.9|1433|1415.9|1433|1415.9|1
1650411390000|2022-04-19 23:36:30|1433.01|1415.91|1433.01|1415.91|1433.01|1415.91|1433.01|1415.91|1
1650411400000|2022-04-19 23:36:40|1433.03|1415.93|1433.02|1415.92|1433.08|1415.98|1433.02|1415.92|7
1650411410000|2022-04-19 23:36:50|1433.09|1415.99|1433|1415.9|1433.09|1415.99|1432.94|1415.84|4
1650411420000|2022-04-19 23:37:00|1433.08|1415.98|1432.29|1415.19|1433.08|1415.98|1432.29|1415.19|13
1650411430000|2022-04-19 23:37:10|1432.28|1415.18|1432.47|1415.37|1432.47|1415.37|1432.28|1415.18|15
1650411440000|2022-04-19 23:37:20|1432.46|1415.36|1432.57|1415.47|1432.57|1415.47|1432.42|1415.32|4
1650411450000|2022-04-19 23:37:30|1432.58|1415.48|1432.12|1415.02|1432.59|1415.49|1432.12|1415.02|8
1650411460000|2022-04-19 23:37:40|1432.32|1415.22|1432.78|1415.68|1432.78|1415.68|1432.32|1415.22|11
1650411470000|2022-04-19 23:37:50|1432.8|1415.7|1432.69|1415.59|1432.86|1415.76|1432.59|1415.49|12
1650411480000|2022-04-19 23:38:00|1432.68|1415.58|1432.68|1415.58|1432.68|1415.58|1432.52|1415.42|5
1650411490000|2022-04-19 23:38:10|1432.69|1415.59|1432.7|1415.6|1432.7|1415.6|1432.68|1415.58|8
1650411500000|2022-04-19 23:38:20|1432.71|1415.61|1432.69|1415.59|1432.71|1415.61|1432.69|1415.59|2
1650411510000|2022-04-19 23:38:30|1432.75|1415.65|1432.77|1415.67|1432.84|1415.74|1432.71|1415.61|14
1650411520000|2022-04-19 23:38:40|1432.76|1415.66|1432.34|1415.24|1432.89|1415.79|1432.32|1415.22|11
1650411530000|2022-04-19 23:38:50|1432.37|1415.27|1432.15|1415.05|1432.39|1415.29|1432.11|1415.01|12
1650411540000|2022-04-19 23:39:00|1432.12|1415.02|1432.12|1415.02|1432.15|1415.05|1432.12|1415.02|3
1650411550000|2022-04-19 23:39:10|1432.34|1415.24|1432.6|1415.5|1432.63|1415.53|1432.12|1415.02|10
1650411560000|2022-04-19 23:39:20|1432.65|1415.55|1432.65|1415.55|1432.65|1415.55|1432.63|1415.53|3
1650411570000|2022-04-19 23:39:30|1432.82|1415.72|1432.74|1415.64|1432.84|1415.74|1432.73|1415.63|8
1650411580000|2022-04-19 23:39:40|1432.84|1415.74|1432.8|1415.7|1432.88|1415.78|1432.73|1415.63|10
1650411590000|2022-04-19 23:39:50|1432.81|1415.71|1432.17|1415.07|1432.82|1415.72|1432.17|1415.07|6
1650411600000|2022-04-19 23:40:00|1432.22|1415.12|1432.1|1415|1432.22|1415.12|1432.04|1414.94|7
1650411610000|2022-04-19 23:40:10|1432.16|1415.06|1432.71|1415.61|1432.71|1415.61|1432.11|1415.01|8
1650411620000|2022-04-19 23:40:20|1432.73|1415.63|1433.74|1416.64|1433.74|1416.64|1432.73|1415.63|7
1650411630000|2022-04-19 23:40:30|1433.96|1416.86|1433.96|1416.86|1433.96|1416.86|1433.96|1416.86|1
1650411640000|2022-04-19 23:40:40|1433.92|1416.82|1433.9|1416.8|1433.94|1416.84|1433.88|1416.78|7
1650411650000|2022-04-19 23:40:50|1433.65|1416.55|1433.8|1416.7|1433.8|1416.7|1433.61|1416.51|5
1650411660000|2022-04-19 23:41:00|1433.82|1416.72|1433.82|1416.72|1433.82|1416.72|1433.82|1416.72|1
1650411670000|2022-04-19 23:41:10|1433.87|1416.77|1433.87|1416.77|1433.87|1416.77|1433.87|1416.77|1
1650411680000|2022-04-19 23:41:20|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1
1650411700000|2022-04-19 23:41:40|1433.94|1416.84|1433.94|1416.84|1433.94|1416.84|1433.94|1416.84|1
1650411710000|2022-04-19 23:41:50|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1
1650411720000|2022-04-19 23:42:00|1433.92|1416.82|1433.92|1416.82|1433.92|1416.82|1433.92|1416.82|1
1650411750000|2022-04-19 23:42:30|1433.93|1416.83|1433.5|1416.4|1433.97|1416.87|1433.5|1416.4|10
1650411760000|2022-04-19 23:42:40|1433.34|1416.24|1433.27|1416.17|1433.34|1416.24|1433.27|1416.17|3
1650411770000|2022-04-19 23:42:50|1433.25|1416.15|1433.28|1416.18|1433.28|1416.18|1433.25|1416.15|3
1650411780000|2022-04-19 23:43:00|1433.23|1416.13|1433.14|1416.04|1433.23|1416.13|1433.14|1416.04|4
1650411790000|2022-04-19 23:43:10|1433.2|1416.1|1433.06|1415.96|1433.2|1416.1|1432.92|1415.82|25
1650411800000|2022-04-19 23:43:20|1433.07|1415.97|1433.05|1415.95|1433.13|1416.03|1433.04|1415.94|13
1650411810000|2022-04-19 23:43:30|1433.06|1415.96|1433.01|1415.91|1433.07|1415.97|1432.98|1415.88|5
1650411820000|2022-04-19 23:43:40|1432.99|1415.89|1433.07|1415.97|1433.14|1416.04|1432.99|1415.89|12
1650411830000|2022-04-19 23:43:50|1433.05|1415.95|1432.96|1415.86|1433.06|1415.96|1432.95|1415.85|13
1650411840000|2022-04-19 23:44:00|1432.95|1415.85|1432.9|1415.8|1432.96|1415.86|1432.9|1415.8|12
1650411850000|2022-04-19 23:44:10|1432.58|1415.48|1432.15|1415.05|1432.58|1415.48|1432.1|1415|8
1650411860000|2022-04-19 23:44:20|1432.1|1415|1432.18|1415.08|1432.24|1415.14|1432.1|1415|7
1650411870000|2022-04-19 23:44:30|1432.32|1415.22|1432.32|1415.22|1432.32|1415.22|1432.31|1415.21|7
1650411880000|2022-04-19 23:44:40|1432.31|1415.21|1432.03|1414.93|1432.32|1415.22|1432.03|1414.93|15
1650411890000|2022-04-19 23:44:50|1432.02|1414.92|1432|1414.9|1432.77|1415.67|1432|1414.9|19
1650411900000|2022-04-19 23:45:00|1432.03|1414.93|1432.59|1415.49|1432.65|1415.55|1432.03|1414.93|17
1650411910000|2022-04-19 23:45:10|1432.56|1415.46|1432.96|1415.86|1433.02|1415.92|1432.56|1415.46|14
1650411920000|2022-04-19 23:45:20|1432.95|1415.85|1433|1415.9|1433.02|1415.92|1432.95|1415.85|15
1650411930000|2022-04-19 23:45:30|1433.01|1415.91|1433.24|1416.14|1433.29|1416.19|1432.98|1415.88|7
1650411940000|2022-04-19 23:45:40|1432.96|1415.86|1433.18|1416.08|1433.18|1416.08|1432.96|1415.86|5
1650411950000|2022-04-19 23:45:50|1433.23|1416.13|1433.23|1416.13|1433.23|1416.13|1433.23|1416.13|1
1650411960000|2022-04-19 23:46:00|1433.88|1416.78|1433.64|1416.54|1433.88|1416.78|1433.57|1416.47|13
1650411970000|2022-04-19 23:46:10|1433.51|1416.41|1433.01|1415.91|1433.51|1416.41|1433|1415.9|4
1650411980000|2022-04-19 23:46:20|1433|1415.9|1433.02|1415.92|1433.06|1415.96|1433|1415.9|6
1650411990000|2022-04-19 23:46:30|1433.01|1415.91|1432.98|1415.88|1433.01|1415.91|1432.98|1415.88|2
1650412000000|2022-04-19 23:46:40|1432.94|1415.84|1432.24|1415.14|1433.03|1415.93|1432.04|1414.94|27
1650412010000|2022-04-19 23:46:50|1432.26|1415.16|1432.29|1415.19|1432.59|1415.49|1432.22|1415.12|9
1650412020000|2022-04-19 23:47:00|1432.68|1415.58|1432.79|1415.69|1432.88|1415.78|1432.57|1415.47|10
1650412030000|2022-04-19 23:47:10|1432.8|1415.7|1432.79|1415.69|1432.81|1415.71|1432.79|1415.69|8
1650412050000|2022-04-19 23:47:30|1432.84|1415.74|1432.82|1415.72|1432.91|1415.81|1432.82|1415.72|9
1650412070000|2022-04-19 23:47:50|1433.02|1415.92|1432.95|1415.85|1433.02|1415.92|1432.94|1415.84|6
1650412080000|2022-04-19 23:48:00|1432.99|1415.89|1433.68|1416.58|1433.77|1416.67|1432.99|1415.89|15
1650412090000|2022-04-19 23:48:10|1434.02|1416.92|1435.03|1417.93|1435.03|1417.93|1434.02|1416.92|18
1650412100000|2022-04-19 23:48:20|1435.16|1418.06|1435.76|1418.66|1435.76|1418.66|1435.16|1418.06|7
1650412110000|2022-04-19 23:48:30|1435.75|1418.65|1435.75|1418.65|1435.75|1418.65|1435.75|1418.65|1
1650412120000|2022-04-19 23:48:40|1435.63|1418.53|1435.19|1418.09|1435.72|1418.62|1435.11|1418.01|13
1650412130000|2022-04-19 23:48:50|1435.08|1417.98|1435.13|1418.03|1435.13|1418.03|1435.06|1417.96|7
1650412140000|2022-04-19 23:49:00|1435.08|1417.98|1435.04|1417.94|1435.12|1418.02|1435.03|1417.93|6
1650412150000|2022-04-19 23:49:10|1435.03|1417.93|1435.6|1418.5|1435.61|1418.51|1435|1417.9|9
1650412160000|2022-04-19 23:49:20|1435.64|1418.54|1435.86|1418.76|1435.91|1418.81|1435.64|1418.54|6
1650412170000|2022-04-19 23:49:30|1435.85|1418.75|1435.91|1418.81|1435.91|1418.81|1435.85|1418.75|2
1650412180000|2022-04-19 23:49:40|1435.76|1418.66|1435.85|1418.75|1435.85|1418.75|1435.68|1418.58|8
1650412190000|2022-04-19 23:49:50|1436.05|1418.95|1436.05|1418.95|1436.05|1418.95|1436.05|1418.95|1
1650412200000|2022-04-19 23:50:00|1435.9|1418.8|1435.88|1418.78|1435.9|1418.8|1435.85|1418.75|6
1650412210000|2022-04-19 23:50:10|1435.9|1418.8|1435.85|1418.75|1435.9|1418.8|1435.81|1418.71|9
1650412220000|2022-04-19 23:50:20|1435.84|1418.74|1435.84|1418.74|1435.84|1418.74|1435.75|1418.65|10
1650412230000|2022-04-19 23:50:30|1435.85|1418.75|1435.86|1418.76|1435.86|1418.76|1435.85|1418.75|2
1650412240000|2022-04-19 23:50:40|1435.9|1418.8|1435.86|1418.76|1435.9|1418.8|1435.84|1418.74|4
1650412250000|2022-04-19 23:50:50|1435.85|1418.75|1436.03|1418.93|1436.03|1418.93|1435.84|1418.74|6
1650412260000|2022-04-19 23:51:00|1435.86|1418.76|1435.93|1418.83|1436.08|1418.98|1435.86|1418.76|5
1650412270000|2022-04-19 23:51:10|1435.48|1418.38|1435.54|1418.44|1435.54|1418.44|1435.39|1418.29|9
1650412280000|2022-04-19 23:51:20|1435.52|1418.42|1435.46|1418.36|1435.52|1418.42|1435.46|1418.36|3
1650412290000|2022-04-19 23:51:30|1435.43|1418.33|1435.28|1418.18|1435.47|1418.37|1435.21|1418.11|5
1650412300000|2022-04-19 23:51:40|1435.85|1418.75|1435.88|1418.78|1435.93|1418.83|1435.79|1418.69|7
1650412310000|2022-04-19 23:51:50|1435.79|1418.69|1435.79|1418.69|1435.79|1418.69|1435.79|1418.69|1
1650412320000|2022-04-19 23:52:00|1435.78|1418.68|1435.78|1418.68|1435.78|1418.68|1435.78|1418.68|1
1650412330000|2022-04-19 23:52:10|1435.98|1418.88|1436.03|1418.93|1436.03|1418.93|1435.77|1418.67|5
1650412340000|2022-04-19 23:52:20|1436.04|1418.94|1436.46|1419.36|1436.46|1419.36|1436.04|1418.94|5
1650412350000|2022-04-19 23:52:30|1436.18|1419.08|1436.09|1418.99|1436.18|1419.08|1436.09|1418.99|2
1650412370000|2022-04-19 23:52:50|1436.01|1418.91|1436.71|1419.61|1436.71|1419.61|1436.01|1418.91|8
1650412380000|2022-04-19 23:53:00|1436.79|1419.69|1436.93|1419.83|1436.93|1419.83|1436.79|1419.69|3
1650412390000|2022-04-19 23:53:10|1436.92|1419.82|1436.32|1419.22|1436.93|1419.83|1436.3|1419.2|12
1650412400000|2022-04-19 23:53:20|1436.3|1419.2|1436.34|1419.24|1436.38|1419.28|1436.27|1419.17|13
1650412410000|2022-04-19 23:53:30|1436.33|1419.23|1436.34|1419.24|1436.39|1419.29|1436.33|1419.23|7
1650412420000|2022-04-19 23:53:40|1436.33|1419.23|1436.29|1419.19|1436.42|1419.32|1436.29|1419.19|9
1650412440000|2022-04-19 23:54:00|1436.24|1419.14|1436.24|1419.14|1436.24|1419.14|1436.23|1419.13|3
1650412450000|2022-04-19 23:54:10|1436.22|1419.12|1436.07|1418.97|1436.24|1419.14|1436.07|1418.97|6
1650412470000|2022-04-19 23:54:30|1436.06|1418.96|1436.19|1419.09|1436.19|1419.09|1436.06|1418.96|7
1650412480000|2022-04-19 23:54:40|1436.23|1419.13|1436.09|1418.99|1436.3|1419.2|1436.09|1418.99|4
1650412490000|2022-04-19 23:54:50|1436.36|1419.26|1436.81|1419.71|1436.81|1419.71|1436.31|1419.21|6
1650412500000|2022-04-19 23:55:00|1436.43|1419.33|1436.81|1419.71|1436.81|1419.71|1436.43|1419.33|5
1650412510000|2022-04-19 23:55:10|1436.93|1419.83|1436.95|1419.85|1436.95|1419.85|1436.44|1419.34|6
1650412520000|2022-04-19 23:55:20|1436.91|1419.81|1436.96|1419.86|1436.96|1419.86|1436.81|1419.71|3
1650412530000|2022-04-19 23:55:30|1436.97|1419.87|1436.97|1419.87|1436.97|1419.87|1436.97|1419.87|1
1650412540000|2022-04-19 23:55:40|1437.05|1419.95|1436.97|1419.87|1437.05|1419.95|1436.97|1419.87|2
1650412560000|2022-04-19 23:56:00|1436.71|1419.61|1436.74|1419.64|1436.74|1419.64|1436.71|1419.61|2
1650412570000|2022-04-19 23:56:10|1436.71|1419.61|1436.78|1419.68|1436.94|1419.84|1436.71|1419.61|3
1650412580000|2022-04-19 23:56:20|1436.69|1419.59|1436.19|1419.09|1436.69|1419.59|1436.17|1419.07|8
1650412590000|2022-04-19 23:56:30|1436.2|1419.1|1436.39|1419.29|1436.39|1419.29|1436.17|1419.07|10
1650412600000|2022-04-19 23:56:40|1436.38|1419.28|1436.14|1419.04|1436.38|1419.28|1436.14|1419.04|2
1650412610000|2022-04-19 23:56:50|1436.18|1419.08|1436.1|1419|1436.18|1419.08|1436.09|1418.99|7
1650412620000|2022-04-19 23:57:00|1436.15|1419.05|1435.85|1418.75|1436.17|1419.07|1435.85|1418.75|12
1650412630000|2022-04-19 23:57:10|1435.77|1418.67|1435.83|1418.73|1435.83|1418.73|1435.15|1418.05|12
1650412640000|2022-04-19 23:57:20|1435.86|1418.76|1436.18|1419.08|1436.18|1419.08|1435.86|1418.76|13
1650412650000|2022-04-19 23:57:30|1436.14|1419.04|1436.07|1418.97|1436.14|1419.04|1436.07|1418.97|2
1650412660000|2022-04-19 23:57:40|1436.08|1418.98|1436.28|1419.18|1436.37|1419.27|1436.06|1418.96|8
1650412670000|2022-04-19 23:57:50|1436.26|1419.16|1436.1|1419|1436.35|1419.25|1436.1|1419|6
1650412680000|2022-04-19 23:58:00|1436.28|1419.18|1436.51|1419.41|1436.52|1419.42|1436.28|1419.18|4
1650412690000|2022-04-19 23:58:10|1436.52|1419.42|1436.43|1419.33|1436.52|1419.42|1436.39|1419.29|5
1650412700000|2022-04-19 23:58:20|1436.42|1419.32|1436.3|1419.2|1436.43|1419.33|1436.27|1419.17|9
1650412710000|2022-04-19 23:58:30|1436.29|1419.19|1436.23|1419.13|1436.29|1419.19|1436.22|1419.12|13
1650412720000|2022-04-19 23:58:40|1436.25|1419.15|1436.1|1419|1436.25|1419.15|1435.78|1418.68|9
1650412730000|2022-04-19 23:58:50|1435.57|1418.47|1435.07|1417.97|1435.9|1418.8|1435.07|1417.97|11
1650412740000|2022-04-19 23:59:00|1435.05|1417.95|1434.19|1417.09|1435.05|1417.95|1434.18|1417.08|7
1650412750000|2022-04-19 23:59:10|1434.06|1416.96|1434.05|1416.95|1434.06|1416.96|1434.05|1416.95|2
1650412760000|2022-04-19 23:59:20|1434.27|1417.17|1434.29|1417.19|1434.29|1417.19|1434.27|1417.17|2
1650412770000|2022-04-19 23:59:30|1433.77|1416.67|1433.69|1416.59|1433.77|1416.67|1433.69|1416.59|3
1650412780000|2022-04-19 23:59:40|1433.71|1416.61|1433.27|1416.17|1433.71|1416.61|1433.21|1416.11|12
1650412790000|2022-04-19 23:59:50|1433.26|1416.16|1433.14|1416.04|1433.26|1416.16|1432.88|1415.78|7
1650412800000|2022-04-20 00:00:00|1433.11|1416.01|1433.07|1415.97|1433.11|1416.01|1433.02|1415.92|6
1650412810000|2022-04-20 00:00:10|1433.1|1416|1432.58|1415.48|1433.1|1416|1432.56|1415.46|14
1650412820000|2022-04-20 00:00:20|1432.56|1415.46|1432.5|1415.4|1432.74|1415.64|1432.49|1415.39|11
1650412840000|2022-04-20 00:00:40|1432.15|1415.05|1432.15|1415.05|1432.15|1415.05|1432.15|1415.05|1
1650412850000|2022-04-20 00:00:50|1432.13|1415.03|1432.32|1415.22|1432.32|1415.22|1432.12|1415.02|6
1650412860000|2022-04-20 00:01:00|1432.53|1415.43|1432.23|1415.13|1432.53|1415.43|1432.08|1414.98|8
1650412870000|2022-04-20 00:01:10|1432.43|1415.33|1433.03|1415.93|1433.03|1415.93|1432.11|1415.01|16
1650412880000|2022-04-20 00:01:20|1433.05|1415.95|1433|1415.9|1433.05|1415.95|1432.99|1415.89|4
1650412890000|2022-04-20 00:01:30|1432.99|1415.89|1433.02|1415.92|1433.02|1415.92|1432.99|1415.89|2
1650412900000|2022-04-20 00:01:40|1433.01|1415.91|1432.5|1415.4|1433.06|1415.96|1432.5|1415.4|9
1650412910000|2022-04-20 00:01:50|1432.22|1415.12|1432.2|1415.1|1432.22|1415.12|1432.2|1415.1|2
1650412920000|2022-04-20 00:02:00|1432.19|1415.09|1432.17|1415.07|1432.24|1415.14|1432.03|1414.93|12
1650412930000|2022-04-20 00:02:10|1431.6|1414.5|1431.43|1414.33|1431.66|1414.56|1431.43|1414.33|10
1650412940000|2022-04-20 00:02:20|1431.42|1414.32|1431.03|1413.93|1431.44|1414.34|1431.03|1413.93|9
1650412950000|2022-04-20 00:02:30|1431.02|1413.92|1431.01|1413.91|1431.02|1413.92|1431.01|1413.91|2
1650412960000|2022-04-20 00:02:40|1430.89|1413.79|1430.62|1413.52|1430.89|1413.79|1430.61|1413.51|10
1650412970000|2022-04-20 00:02:50|1430.44|1413.34|1430.36|1413.26|1430.44|1413.34|1430.36|1413.26|2
1650412980000|2022-04-20 00:03:00|1430.41|1413.31|1431.08|1413.98|1431.17|1414.07|1430.41|1413.31|10
1650412990000|2022-04-20 00:03:10|1431.04|1413.94|1430.61|1413.51|1431.04|1413.94|1430.61|1413.51|9
1650413000000|2022-04-20 00:03:20|1430.51|1413.41|1430.46|1413.36|1430.51|1413.41|1430.46|1413.36|2
1650413010000|2022-04-20 00:03:30|1430.24|1413.14|1430.22|1413.12|1430.24|1413.14|1430.22|1413.12|2
1650413020000|2022-04-20 00:03:40|1430.26|1413.16|1430.26|1413.16|1430.26|1413.16|1430.26|1413.16|1
1650413030000|2022-04-20 00:03:50|1430.47|1413.37|1430.47|1413.37|1430.47|1413.37|1430.47|1413.37|1
1650413040000|2022-04-20 00:04:00|1430.18|1413.08|1430.18|1413.08|1430.18|1413.08|1430.18|1413.08|1
1650413050000|2022-04-20 00:04:10|1430.22|1413.12|1430.01|1412.91|1430.22|1413.12|1430.01|1412.91|12
1650413060000|2022-04-20 00:04:20|1430.02|1412.92|1430.02|1412.92|1430.03|1412.93|1429.99|1412.89|5
1650413070000|2022-04-20 00:04:30|1430.01|1412.91|1430.28|1413.18|1430.32|1413.22|1430.01|1412.91|4
1650413080000|2022-04-20 00:04:40|1429.16|1412.06|1429.16|1412.06|1429.16|1412.06|1429.16|1412.06|1
1650413090000|2022-04-20 00:04:50|1429.15|1412.05|1429.19|1412.09|1429.19|1412.09|1429.08|1411.98|4
1650413100000|2022-04-20 00:05:00|1429.27|1412.17|1429.11|1412.01|1429.27|1412.17|1429.08|1411.98|7
1650413110000|2022-04-20 00:05:10|1429.12|1412.02|1429.12|1412.02|1429.12|1412.02|1429.12|1412.02|1
1650413120000|2022-04-20 00:05:20|1429.15|1412.05|1429.64|1412.54|1429.64|1412.54|1429.08|1411.98|10
1650413130000|2022-04-20 00:05:30|1429.74|1412.64|1429.86|1412.76|1429.94|1412.84|1429.74|1412.64|17
1650413140000|2022-04-20 00:05:40|1429.92|1412.82|1429.87|1412.77|1429.92|1412.82|1429.84|1412.74|13
1650413150000|2022-04-20 00:05:50|1429.85|1412.75|1429.46|1412.36|1429.94|1412.84|1429.45|1412.35|13
1650413160000|2022-04-20 00:06:00|1429.55|1412.45|1429.81|1412.71|1429.83|1412.73|1429.4|1412.3|10
1650413170000|2022-04-20 00:06:10|1429.82|1412.72|1429.82|1412.72|1429.84|1412.74|1429.79|1412.69|6
1650413180000|2022-04-20 00:06:20|1429.84|1412.74|1429.84|1412.74|1429.85|1412.75|1429.84|1412.74|5
1650413190000|2022-04-20 00:06:30|1429.85|1412.75|1429.52|1412.42|1429.85|1412.75|1429.51|1412.41|9
1650413200000|2022-04-20 00:06:40|1429.57|1412.47|1429.53|1412.43|1429.57|1412.47|1429.5|1412.4|4
1650413210000|2022-04-20 00:06:50|1429.52|1412.42|1429.53|1412.43|1429.57|1412.47|1429.5|1412.4|7
1650413220000|2022-04-20 00:07:00|1429.52|1412.42|1429.16|1412.06|1429.57|1412.47|1429.16|1412.06|10
1650413240000|2022-04-20 00:07:20|1429.26|1412.16|1429.24|1412.14|1429.26|1412.16|1429.19|1412.09|5
1650413250000|2022-04-20 00:07:30|1429.35|1412.25|1429.2|1412.1|1429.61|1412.51|1429.19|1412.09|12
1650413280000|2022-04-20 00:08:00|1429.16|1412.06|1429.61|1412.51|1429.73|1412.63|1429.16|1412.06|13
1650413290000|2022-04-20 00:08:10|1429.6|1412.5|1429.3|1412.2|1429.6|1412.5|1429.23|1412.13|13
1650413300000|2022-04-20 00:08:20|1429.31|1412.21|1429.3|1412.2|1429.31|1412.21|1429.3|1412.2|2
1650413310000|2022-04-20 00:08:30|1429.31|1412.21|1430.06|1412.96|1430.17|1413.07|1429.31|1412.21|12
1650413320000|2022-04-20 00:08:40|1430.04|1412.94|1430.01|1412.91|1430.04|1412.94|1429.97|1412.87|5
1650413340000|2022-04-20 00:09:00|1429.95|1412.85|1430.06|1412.96|1430.06|1412.96|1429.95|1412.85|2
1650413350000|2022-04-20 00:09:10|1430.03|1412.93|1429.94|1412.84|1430.03|1412.93|1429.94|1412.84|2
1650413370000|2022-04-20 00:09:30|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1
1650413380000|2022-04-20 00:09:40|1429.95|1412.85|1430.03|1412.93|1430.09|1412.99|1429.95|1412.85|6
1650413390000|2022-04-20 00:09:50|1430.06|1412.96|1430.05|1412.95|1430.06|1412.96|1430.05|1412.95|2
1650413400000|2022-04-20 00:10:00|1430.07|1412.97|1430.34|1413.24|1430.41|1413.31|1430.07|1412.97|8
1650413410000|2022-04-20 00:10:10|1430.35|1413.25|1430.75|1413.65|1430.75|1413.65|1430.35|1413.25|6
1650413420000|2022-04-20 00:10:20|1430.73|1413.63|1430.9|1413.8|1430.9|1413.8|1430.73|1413.63|2
1650413430000|2022-04-20 00:10:30|1431.07|1413.97|1431.78|1414.68|1431.78|1414.68|1431.06|1413.96|6
1650413440000|2022-04-20 00:10:40|1431.68|1414.58|1431.89|1414.79|1431.89|1414.79|1431.68|1414.58|2
1650413450000|2022-04-20 00:10:50|1431.87|1414.77|1432.15|1415.05|1432.2|1415.1|1431.68|1414.58|7
1650413460000|2022-04-20 00:11:00|1432.17|1415.07|1432.17|1415.07|1432.17|1415.07|1432.17|1415.07|1
1650413470000|2022-04-20 00:11:10|1432.14|1415.04|1432|1414.9|1432.14|1415.04|1432|1414.9|2
1650413500000|2022-04-20 00:11:40|1431.89|1414.79|1431.95|1414.85|1431.95|1414.85|1431.89|1414.79|2
1650413510000|2022-04-20 00:11:50|1432.05|1414.95|1432.21|1415.11|1432.21|1415.11|1431.95|1414.85|5
1650413520000|2022-04-20 00:12:00|1432.25|1415.15|1432.25|1415.15|1432.25|1415.15|1432.25|1415.15|1
1650413530000|2022-04-20 00:12:10|1432.27|1415.17|1433.05|1415.95|1433.52|1416.42|1432.27|1415.17|19
1650413540000|2022-04-20 00:12:20|1432.78|1415.68|1433.1|1416|1433.1|1416|1432.78|1415.68|17
1650413550000|2022-04-20 00:12:30|1433.08|1415.98|1433.06|1415.96|1433.16|1416.06|1433.05|1415.95|19
1650413560000|2022-04-20 00:12:40|1433.03|1415.93|1432.35|1415.25|1433.03|1415.93|1432.32|1415.22|12
1650413570000|2022-04-20 00:12:50|1432.07|1414.97|1432.09|1414.99|1432.11|1415.01|1432.07|1414.97|4
1650413580000|2022-04-20 00:13:00|1432.07|1414.97|1432.64|1415.54|1432.64|1415.54|1432.07|1414.97|9
1650413590000|2022-04-20 00:13:10|1432.58|1415.48|1432.7|1415.6|1432.7|1415.6|1432.55|1415.45|6
1650413600000|2022-04-20 00:13:20|1432.77|1415.67|1432.69|1415.59|1432.82|1415.72|1432.69|1415.59|3
1650413610000|2022-04-20 00:13:30|1432.8|1415.7|1432.83|1415.73|1432.83|1415.73|1432.8|1415.7|2
1650413620000|2022-04-20 00:13:40|1432.95|1415.85|1432.89|1415.79|1433.01|1415.91|1432.89|1415.79|3
1650413630000|2022-04-20 00:13:50|1432.98|1415.88|1433.71|1416.61|1433.71|1416.61|1432.98|1415.88|13
1650413640000|2022-04-20 00:14:00|1433.59|1416.49|1433.96|1416.86|1433.97|1416.87|1433.51|1416.41|8
1650413650000|2022-04-20 00:14:10|1433.94|1416.84|1433.99|1416.89|1434|1416.9|1433.94|1416.84|8
1650413660000|2022-04-20 00:14:20|1433.98|1416.88|1433.98|1416.88|1433.99|1416.89|1433.94|1416.84|9
1650413670000|2022-04-20 00:14:30|1433.99|1416.89|1434.08|1416.98|1434.12|1417.02|1433.98|1416.88|7
1650413680000|2022-04-20 00:14:40|1434.23|1417.13|1434.23|1417.13|1434.23|1417.13|1434.23|1417.13|1
1650413690000|2022-04-20 00:14:50|1434.01|1416.91|1434.19|1417.09|1434.39|1417.29|1434.01|1416.91|10
1650413700000|2022-04-20 00:15:00|1434.17|1417.07|1434.14|1417.04|1434.18|1417.08|1433.94|1416.84|8
1650413710000|2022-04-20 00:15:10|1434.13|1417.03|1434.11|1417.01|1434.14|1417.04|1434.1|1417|6
1650413720000|2022-04-20 00:15:20|1434.12|1417.02|1434.08|1416.98|1434.12|1417.02|1434.08|1416.98|7
1650413730000|2022-04-20 00:15:30|1434.11|1417.01|1434.13|1417.03|1434.13|1417.03|1434.11|1417.01|2
1650413740000|2022-04-20 00:15:40|1434.06|1416.96|1433.67|1416.57|1434.06|1416.96|1433.67|1416.57|8
1650413750000|2022-04-20 00:15:50|1433.71|1416.61|1433.5|1416.4|1433.71|1416.61|1433.13|1416.03|7
1650413760000|2022-04-20 00:16:00|1433.51|1416.41|1433.8|1416.7|1433.83|1416.73|1433.31|1416.21|10
1650413770000|2022-04-20 00:16:10|1433.75|1416.65|1433.19|1416.09|1433.75|1416.65|1433.18|1416.08|7
1650413780000|2022-04-20 00:16:20|1433.2|1416.1|1433.8|1416.7|1433.83|1416.73|1433.2|1416.1|8
1650413800000|2022-04-20 00:16:40|1433.78|1416.68|1433.75|1416.65|1433.83|1416.73|1433.71|1416.61|7
1650413810000|2022-04-20 00:16:50|1433.87|1416.77|1433.87|1416.77|1433.87|1416.77|1433.87|1416.77|1
1650413820000|2022-04-20 00:17:00|1433.82|1416.72|1433.19|1416.09|1433.85|1416.75|1433.19|1416.09|7
1650413830000|2022-04-20 00:17:10|1433.13|1416.03|1433.11|1416.01|1433.13|1416.03|1433.11|1416.01|2
1650413840000|2022-04-20 00:17:20|1433.1|1416|1433.16|1416.06|1433.16|1416.06|1433.1|1416|5
1650413850000|2022-04-20 00:17:30|1433.18|1416.08|1432.47|1415.37|1433.18|1416.08|1432.47|1415.37|6
1650413860000|2022-04-20 00:17:40|1432.44|1415.34|1432.4|1415.3|1432.46|1415.36|1432.4|1415.3|7
1650413870000|2022-04-20 00:17:50|1432.39|1415.29|1432.39|1415.29|1432.39|1415.29|1432.39|1415.29|1
1650413880000|2022-04-20 00:18:00|1432.36|1415.26|1432.48|1415.38|1432.51|1415.41|1432.33|1415.23|8
1650413890000|2022-04-20 00:18:10|1432.35|1415.25|1432.98|1415.88|1433.04|1415.94|1432.35|1415.25|16
1650413900000|2022-04-20 00:18:20|1432.99|1415.89|1432.94|1415.84|1432.99|1415.89|1432.94|1415.84|8
1650413910000|2022-04-20 00:18:30|1433|1415.9|1433.05|1415.95|1433.06|1415.96|1433|1415.9|8
1650413920000|2022-04-20 00:18:40|1433.01|1415.91|1432.22|1415.12|1433.01|1415.91|1432.21|1415.11|4
1650413930000|2022-04-20 00:18:50|1432.23|1415.13|1432.32|1415.22|1432.32|1415.22|1432.21|1415.11|4
1650413940000|2022-04-20 00:19:00|1432.38|1415.28|1433.01|1415.91|1433.03|1415.93|1432.38|1415.28|14
1650413960000|2022-04-20 00:19:20|1433|1415.9|1432.95|1415.85|1433|1415.9|1432.95|1415.85|4
1650413970000|2022-04-20 00:19:30|1432.97|1415.87|1432.53|1415.43|1433.05|1415.95|1432.53|1415.43|11
1650413980000|2022-04-20 00:19:40|1432.48|1415.38|1432.48|1415.38|1432.48|1415.38|1432.48|1415.38|1
1650414000000|2022-04-20 00:20:00|1432.02|1414.92|1432.03|1414.93|1432.09|1414.99|1432.02|1414.92|5
1650414010000|2022-04-20 00:20:10|1432.01|1414.91|1431.81|1414.71|1432.17|1415.07|1431.56|1414.46|15
1650414020000|2022-04-20 00:20:20|1431.58|1414.48|1431.56|1414.46|1431.58|1414.48|1431.56|1414.46|2
1650414030000|2022-04-20 00:20:30|1431.47|1414.37|1431.23|1414.13|1431.47|1414.37|1431.23|1414.13|3
1650414040000|2022-04-20 00:20:40|1431.56|1414.46|1430.12|1413.02|1431.56|1414.46|1430.11|1413.01|17
1650414050000|2022-04-20 00:20:50|1430.31|1413.21|1430.19|1413.09|1430.31|1413.21|1430.19|1413.09|2
1650414060000|2022-04-20 00:21:00|1430.12|1413.02|1429.46|1412.36|1430.12|1413.02|1429.46|1412.36|12
1650414070000|2022-04-20 00:21:10|1429.24|1412.14|1428.49|1411.39|1429.24|1412.14|1428.33|1411.23|16
1650414080000|2022-04-20 00:21:20|1428.73|1411.63|1428.34|1411.24|1429.13|1412.03|1428.34|1411.24|19
1650414090000|2022-04-20 00:21:30|1428.31|1411.21|1428.33|1411.23|1428.46|1411.36|1428.3|1411.2|15
1650414100000|2022-04-20 00:21:40|1428.42|1411.32|1428.71|1411.61|1428.71|1411.61|1428.42|1411.32|5
1650414110000|2022-04-20 00:21:50|1428.59|1411.49|1427|1409.9|1428.67|1411.57|1427|1409.9|15
1650414120000|2022-04-20 00:22:00|1426.96|1409.86|1425.59|1408.49|1426.96|1409.86|1425.49|1408.39|17
1650414130000|2022-04-20 00:22:10|1425.56|1408.46|1424.39|1407.29|1425.56|1408.46|1424.36|1407.26|20
1650414140000|2022-04-20 00:22:20|1424.32|1407.22|1424.76|1407.66|1425.08|1407.98|1424.26|1407.16|14
1650414150000|2022-04-20 00:22:30|1424.74|1407.64|1424.25|1407.15|1424.91|1407.81|1424.24|1407.14|17
1650414160000|2022-04-20 00:22:40|1424.23|1407.13|1423.48|1406.38|1424.27|1407.17|1423.43|1406.33|14
1650414170000|2022-04-20 00:22:50|1423.43|1406.33|1423.44|1406.34|1423.44|1406.34|1423.43|1406.33|2
1650414180000|2022-04-20 00:23:00|1423.1|1406|1423.1|1406|1423.1|1406|1423.1|1406|1
1650414190000|2022-04-20 00:23:10|1423.06|1405.96|1422.97|1405.87|1423.06|1405.96|1422.97|1405.87|3
1650414200000|2022-04-20 00:23:20|1422.95|1405.85|1422.8|1405.7|1423.13|1406.03|1422.8|1405.7|9
1650414210000|2022-04-20 00:23:30|1422.54|1405.44|1421.57|1404.47|1422.54|1405.44|1421.57|1404.47|19
1650414220000|2022-04-20 00:23:40|1421.56|1404.46|1420.72|1403.62|1421.56|1404.46|1420.5|1403.4|14
1650414230000|2022-04-20 00:23:50|1420.51|1403.41|1420.56|1403.46|1420.72|1403.62|1419.73|1402.63|9
1650414240000|2022-04-20 00:24:00|1420.37|1403.27|1421|1403.9|1421.02|1403.92|1420.37|1403.27|16
1650414250000|2022-04-20 00:24:10|1420.89|1403.79|1421.03|1403.93|1421.07|1403.97|1420.89|1403.79|7
1650414260000|2022-04-20 00:24:20|1421.06|1403.96|1421.67|1404.57|1421.67|1404.57|1421.04|1403.94|5
1650414270000|2022-04-20 00:24:30|1421.75|1404.65|1421.9|1404.8|1421.9|1404.8|1421.75|1404.65|2
1650414280000|2022-04-20 00:24:40|1421.72|1404.62|1421.75|1404.65|1421.92|1404.82|1421.72|1404.62|4
1650414290000|2022-04-20 00:24:50|1421.83|1404.73|1421.83|1404.73|1421.83|1404.73|1421.83|1404.73|1
1650414300000|2022-04-20 00:25:00|1421.89|1404.79|1421.12|1404.02|1421.98|1404.88|1421.11|1404.01|22
1650414310000|2022-04-20 00:25:10|1421.01|1403.91|1420.61|1403.51|1421.01|1403.91|1420.58|1403.48|15
1650414320000|2022-04-20 00:25:20|1420.21|1403.11|1420.07|1402.97|1420.37|1403.27|1419.67|1402.57|12
1650414330000|2022-04-20 00:25:30|1419.78|1402.68|1418.74|1401.64|1420.04|1402.94|1418.74|1401.64|18
1650414340000|2022-04-20 00:25:40|1418.71|1401.61|1416.58|1399.48|1418.71|1401.61|1416.52|1399.42|20
1650414350000|2022-04-20 00:25:50|1416.13|1399.03|1415.15|1398.05|1416.13|1399.03|1415.04|1397.94|24
1650414360000|2022-04-20 00:26:00|1415.29|1398.19|1415.38|1398.28|1415.43|1398.33|1415.07|1397.97|14
1650414370000|2022-04-20 00:26:10|1415.37|1398.27|1415.31|1398.21|1415.37|1398.27|1415.31|1398.21|11
1650414380000|2022-04-20 00:26:20|1415.3|1398.2|1414.85|1397.75|1415.3|1398.2|1414.85|1397.75|8
1650414390000|2022-04-20 00:26:30|1414.78|1397.68|1414|1396.9|1414.78|1397.68|1414|1396.9|5
1650414400000|2022-04-20 00:26:40|1413.78|1396.68|1413.91|1396.81|1414.29|1397.19|1413.7|1396.6|9
1650414410000|2022-04-20 00:26:50|1413.48|1396.38|1412.43|1395.33|1413.96|1396.86|1412.11|1395.01|20
1650414420000|2022-04-20 00:27:00|1412.18|1395.08|1412.7|1395.6|1412.82|1395.72|1411.98|1394.88|15
1650414430000|2022-04-20 00:27:10|1412.75|1395.65|1413.11|1396.01|1413.63|1396.53|1412.75|1395.65|12
1650414440000|2022-04-20 00:27:20|1413.26|1396.16|1413.27|1396.17|1413.37|1396.27|1413.12|1396.02|14
1650414450000|2022-04-20 00:27:30|1413.37|1396.27|1413.42|1396.32|1413.45|1396.35|1413.19|1396.09|6
1650414460000|2022-04-20 00:27:40|1413.3|1396.2|1413.83|1396.73|1413.83|1396.73|1413.3|1396.2|7
1650414470000|2022-04-20 00:27:50|1413.78|1396.68|1414.75|1397.65|1414.75|1397.65|1413.78|1396.68|9
1650414480000|2022-04-20 00:28:00|1414.65|1397.55|1414.68|1397.58|1414.76|1397.66|1414.64|1397.54|5
1650414490000|2022-04-20 00:28:10|1414.67|1397.57|1415.12|1398.02|1415.12|1398.02|1414.67|1397.57|10
1650414500000|2022-04-20 00:28:20|1415.17|1398.07|1415.17|1398.07|1415.28|1398.18|1414.29|1397.19|12
1650414510000|2022-04-20 00:28:30|1415.16|1398.06|1415.61|1398.51|1415.64|1398.54|1415.15|1398.05|10
1650414520000|2022-04-20 00:28:40|1415.68|1398.58|1416.14|1399.04|1416.35|1399.25|1415.68|1398.58|14
1650414530000|2022-04-20 00:28:50|1416.05|1398.95|1415.52|1398.42|1416.05|1398.95|1415.26|1398.16|16
1650414540000|2022-04-20 00:29:00|1415.26|1398.16|1414.38|1397.28|1415.26|1398.16|1414.38|1397.28|19
1650414550000|2022-04-20 00:29:10|1414.29|1397.19|1413.26|1396.16|1414.29|1397.19|1413.26|1396.16|13
1650414560000|2022-04-20 00:29:20|1413.33|1396.23|1413.14|1396.04|1413.33|1396.23|1413.14|1396.04|2
1650414570000|2022-04-20 00:29:30|1413.23|1396.13|1412.69|1395.59|1413.23|1396.13|1412.67|1395.57|3
1650414580000|2022-04-20 00:29:40|1412.55|1395.45|1412.55|1395.45|1412.55|1395.45|1412.55|1395.45|1
1650414590000|2022-04-20 00:29:50|1412.62|1395.52|1412.62|1395.52|1412.62|1395.52|1412.62|1395.52|1
1650414600000|2022-04-20 00:30:00|1412.69|1395.59|1414.17|1397.07|1414.17|1397.07|1412.63|1395.53|16
1650414610000|2022-04-20 00:30:10|1414.34|1397.24|1415.08|1397.98|1415.09|1397.99|1414.24|1397.14|14
1650414620000|2022-04-20 00:30:20|1415.06|1397.96|1416.02|1398.92|1416.03|1398.93|1415.06|1397.96|17
1650414630000|2022-04-20 00:30:30|1416.14|1399.04|1415.81|1398.71|1416.14|1399.04|1415.78|1398.68|10
1650414640000|2022-04-20 00:30:40|1415.87|1398.77|1415.95|1398.85|1415.95|1398.85|1415.86|1398.76|5
1650414650000|2022-04-20 00:30:50|1415.91|1398.81|1415.91|1398.81|1416.12|1399.02|1415.9|1398.8|6
1650414660000|2022-04-20 00:31:00|1415.94|1398.84|1416.01|1398.91|1416.3|1399.2|1415.94|1398.84|6
1650414670000|2022-04-20 00:31:10|1415.99|1398.89|1416|1398.9|1416|1398.9|1415.91|1398.81|4
1650414680000|2022-04-20 00:31:20|1416.01|1398.91|1416.12|1399.02|1416.27|1399.17|1416.01|1398.91|8
1650414690000|2022-04-20 00:31:30|1416.1|1399|1416.04|1398.94|1416.1|1399|1415.99|1398.89|10
1650414700000|2022-04-20 00:31:40|1416.11|1399.01|1416.2|1399.1|1416.2|1399.1|1415.99|1398.89|7
1650414710000|2022-04-20 00:31:50|1416.21|1399.11|1416.82|1399.72|1416.82|1399.72|1416.21|1399.11|7
1650414720000|2022-04-20 00:32:00|1416.85|1399.75|1417.58|1400.48|1417.58|1400.48|1416.85|1399.75|3
1650414730000|2022-04-20 00:32:10|1417.77|1400.67|1417.83|1400.73|1417.89|1400.79|1417.62|1400.52|9
1650414740000|2022-04-20 00:32:20|1417.94|1400.84|1417.94|1400.84|1417.94|1400.84|1417.94|1400.84|1
1650414760000|2022-04-20 00:32:40|1417.95|1400.85|1418.01|1400.91|1418.01|1400.91|1417.95|1400.85|2
1650414770000|2022-04-20 00:32:50|1417.98|1400.88|1417.92|1400.82|1417.98|1400.88|1417.88|1400.78|4
1650414780000|2022-04-20 00:33:00|1417.96|1400.86|1417.03|1399.93|1417.96|1400.86|1417.03|1399.93|12
1650414790000|2022-04-20 00:33:10|1417.07|1399.97|1417.08|1399.98|1417.13|1400.03|1417.07|1399.97|4
1650414800000|2022-04-20 00:33:20|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1
1650414810000|2022-04-20 00:33:30|1417.1|1400|1417.24|1400.14|1417.24|1400.14|1417.05|1399.95|5
1650414820000|2022-04-20 00:33:40|1417.21|1400.11|1417.21|1400.11|1417.21|1400.11|1417.21|1400.11|1
1650414830000|2022-04-20 00:33:50|1417.13|1400.03|1417.21|1400.11|1417.21|1400.11|1417.13|1400.03|4
1650414840000|2022-04-20 00:34:00|1417.24|1400.14|1418|1400.9|1418|1400.9|1417.24|1400.14|3
1650414850000|2022-04-20 00:34:10|1418.01|1400.91|1418.04|1400.94|1418.04|1400.94|1418.01|1400.91|2
1650414860000|2022-04-20 00:34:20|1418|1400.9|1418.91|1401.81|1418.91|1401.81|1418|1400.9|10
1650414870000|2022-04-20 00:34:30|1418.89|1401.79|1418.85|1401.75|1418.89|1401.79|1418.85|1401.75|2
1650414880000|2022-04-20 00:34:40|1418.73|1401.63|1418.73|1401.63|1418.73|1401.63|1418.73|1401.63|1
1650414890000|2022-04-20 00:34:50|1418.89|1401.79|1418.89|1401.79|1418.89|1401.79|1418.89|1401.79|1
1650414900000|2022-04-20 00:35:00|1418.76|1401.66|1418.76|1401.66|1418.76|1401.66|1418.76|1401.66|1
1650414910000|2022-04-20 00:35:10|1418.89|1401.79|1418.89|1401.79|1418.89|1401.79|1418.89|1401.79|1
1650414920000|2022-04-20 00:35:20|1418.94|1401.84|1419.81|1402.71|1419.86|1402.76|1418.94|1401.84|14
1650414930000|2022-04-20 00:35:30|1420.65|1403.55|1420.79|1403.69|1420.79|1403.69|1420.27|1403.17|14
1650414940000|2022-04-20 00:35:40|1420.86|1403.76|1420.05|1402.95|1420.86|1403.76|1420.05|1402.95|8
1650414950000|2022-04-20 00:35:50|1420.06|1402.96|1419.78|1402.68|1420.06|1402.96|1419.74|1402.64|3
1650414960000|2022-04-20 00:36:00|1419.87|1402.77|1419.91|1402.81|1419.91|1402.81|1419.87|1402.77|8
1650414970000|2022-04-20 00:36:10|1419.92|1402.82|1419.92|1402.82|1419.92|1402.82|1419.89|1402.79|8
1650414980000|2022-04-20 00:36:20|1419.91|1402.81|1420.05|1402.95|1420.07|1402.97|1419.91|1402.81|8
1650414990000|2022-04-20 00:36:30|1419.95|1402.85|1419.97|1402.87|1420|1402.9|1419.95|1402.85|5
1650415000000|2022-04-20 00:36:40|1420|1402.9|1420.37|1403.27|1420.37|1403.27|1419.93|1402.83|12
1650415010000|2022-04-20 00:36:50|1420.18|1403.08|1420.2|1403.1|1420.2|1403.1|1420.18|1403.08|2
1650415020000|2022-04-20 00:37:00|1420.12|1403.02|1420.07|1402.97|1420.12|1403.02|1420.07|1402.97|2
1650415030000|2022-04-20 00:37:10|1420.14|1403.04|1420.07|1402.97|1420.14|1403.04|1420.07|1402.97|4
1650415040000|2022-04-20 00:37:20|1420.74|1403.64|1421.84|1404.74|1421.89|1404.79|1420.49|1403.39|17
1650415050000|2022-04-20 00:37:30|1421.82|1404.72|1421.99|1404.89|1421.99|1404.89|1421.67|1404.57|8
1650415070000|2022-04-20 00:37:50|1421.86|1404.76|1421.61|1404.51|1421.94|1404.84|1421.61|1404.51|12
1650415080000|2022-04-20 00:38:00|1421.64|1404.54|1421.61|1404.51|1421.64|1404.54|1421.61|1404.51|2
1650415090000|2022-04-20 00:38:10|1421.74|1404.64|1421.13|1404.03|1421.74|1404.64|1421.13|1404.03|9
1650415100000|2022-04-20 00:38:20|1421.14|1404.04|1421.15|1404.05|1421.23|1404.13|1421.14|1404.04|7
1650415110000|2022-04-20 00:38:30|1421.14|1404.04|1421.14|1404.04|1421.15|1404.05|1421.1|1404|7
1650415120000|2022-04-20 00:38:40|1421.13|1404.03|1419.91|1402.81|1421.13|1404.03|1419.91|1402.81|14
1650415130000|2022-04-20 00:38:50|1419.46|1402.36|1419.2|1402.1|1419.94|1402.84|1418.8|1401.7|11
1650415140000|2022-04-20 00:39:00|1419.18|1402.08|1418.61|1401.51|1419.18|1402.08|1418.27|1401.17|8
1650415150000|2022-04-20 00:39:10|1418.29|1401.19|1418.64|1401.54|1418.69|1401.59|1418.29|1401.19|8
1650415160000|2022-04-20 00:39:20|1418.57|1401.47|1418.22|1401.12|1418.58|1401.48|1418.14|1401.04|10
1650415170000|2022-04-20 00:39:30|1418.26|1401.16|1417.49|1400.39|1418.26|1401.16|1417.49|1400.39|12
1650415180000|2022-04-20 00:39:40|1417.35|1400.25|1417.26|1400.16|1417.35|1400.25|1417.14|1400.04|13
1650415190000|2022-04-20 00:39:50|1417.28|1400.18|1417.01|1399.91|1417.37|1400.27|1417.01|1399.91|4
1650415200000|2022-04-20 00:40:00|1417.02|1399.92|1417.21|1400.11|1417.21|1400.11|1417.02|1399.92|6
1650415210000|2022-04-20 00:40:10|1417.32|1400.22|1418.34|1401.24|1418.34|1401.24|1417.32|1400.22|13
1650415220000|2022-04-20 00:40:20|1418.22|1401.12|1418.18|1401.08|1418.22|1401.12|1418.18|1401.08|2
1650415230000|2022-04-20 00:40:30|1418.29|1401.19|1417.98|1400.88|1418.29|1401.19|1417.89|1400.79|16
1650415240000|2022-04-20 00:40:40|1417.99|1400.89|1417.48|1400.38|1417.99|1400.89|1417.48|1400.38|11
1650415250000|2022-04-20 00:40:50|1417.49|1400.39|1417.74|1400.64|1417.74|1400.64|1417.19|1400.09|11
1650415260000|2022-04-20 00:41:00|1417.8|1400.7|1418.12|1401.02|1418.15|1401.05|1417.78|1400.68|16
1650415270000|2022-04-20 00:41:10|1418.13|1401.03|1418.28|1401.18|1418.39|1401.29|1418.13|1401.03|6
1650415280000|2022-04-20 00:41:20|1418.27|1401.17|1418.35|1401.25|1418.41|1401.31|1418.27|1401.17|9
1650415290000|2022-04-20 00:41:30|1418.29|1401.19|1419.05|1401.95|1419.05|1401.95|1418.29|1401.19|6
1650415300000|2022-04-20 00:41:40|1419.09|1401.99|1419.08|1401.98|1419.09|1401.99|1419.08|1401.98|2
1650415310000|2022-04-20 00:41:50|1419.09|1401.99|1419.07|1401.97|1419.1|1402|1419.07|1401.97|8
1650415320000|2022-04-20 00:42:00|1419.09|1401.99|1419.08|1401.98|1419.09|1401.99|1419.05|1401.95|5
1650415330000|2022-04-20 00:42:10|1419.05|1401.95|1419.05|1401.95|1419.1|1402|1419.04|1401.94|13
1650415340000|2022-04-20 00:42:20|1419.03|1401.93|1419.1|1402|1419.12|1402.02|1419|1401.9|10
1650415350000|2022-04-20 00:42:30|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1
1650415360000|2022-04-20 00:42:40|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1
1650415370000|2022-04-20 00:42:50|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1650415380000|2022-04-20 00:43:00|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1650415390000|2022-04-20 00:43:10|1419.08|1401.98|1419.09|1401.99|1419.16|1402.06|1419.05|1401.95|6
1650415400000|2022-04-20 00:43:20|1419.17|1402.07|1419.12|1402.02|1419.17|1402.07|1419.12|1402.02|7
1650415410000|2022-04-20 00:43:30|1419.11|1402.01|1419.11|1402.01|1419.13|1402.03|1419.11|1402.01|3
1650415430000|2022-04-20 00:43:50|1419.1|1402|1419.1|1402|1419.11|1402.01|1419.1|1402|3
1650415440000|2022-04-20 00:44:00|1419.13|1402.03|1419.05|1401.95|1419.13|1402.03|1419.05|1401.95|4
1650415450000|2022-04-20 00:44:10|1419.06|1401.96|1419.94|1402.84|1419.95|1402.85|1419.06|1401.96|9
1650415460000|2022-04-20 00:44:20|1420.01|1402.91|1420|1402.9|1420.01|1402.91|1420|1402.9|2
1650415480000|2022-04-20 00:44:40|1420.05|1402.95|1419.91|1402.81|1420.05|1402.95|1419.91|1402.81|4
1650415490000|2022-04-20 00:44:50|1419.9|1402.8|1419.91|1402.81|1419.91|1402.81|1419.9|1402.8|2
1650415500000|2022-04-20 00:45:00|1419.9|1402.8|1420.19|1403.09|1420.29|1403.19|1419.9|1402.8|7
1650415510000|2022-04-20 00:45:10|1420.38|1403.28|1420.86|1403.76|1420.86|1403.76|1420.38|1403.28|3
1650415520000|2022-04-20 00:45:20|1420.79|1403.69|1420.83|1403.73|1420.86|1403.76|1420.79|1403.69|6
1650415540000|2022-04-20 00:45:40|1420.98|1403.88|1420.96|1403.86|1420.98|1403.88|1420.96|1403.86|2
1650415550000|2022-04-20 00:45:50|1420.98|1403.88|1420.83|1403.73|1420.98|1403.88|1420.83|1403.73|2
1650415560000|2022-04-20 00:46:00|1420.87|1403.77|1420.83|1403.73|1420.87|1403.77|1420.83|1403.73|2
1650415570000|2022-04-20 00:46:10|1421.05|1403.95|1420.83|1403.73|1421.05|1403.95|1420.83|1403.73|2
1650415600000|2022-04-20 00:46:40|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1420.91|1403.81|1
1650415610000|2022-04-20 00:46:50|1420.9|1403.8|1421.08|1403.98|1421.08|1403.98|1420.89|1403.79|8
1650415620000|2022-04-20 00:47:00|1421.1|1404|1421.05|1403.95|1421.13|1404.03|1421.05|1403.95|5
1650415630000|2022-04-20 00:47:10|1421.13|1404.03|1421.45|1404.35|1421.45|1404.35|1421.13|1404.03|6
1650415640000|2022-04-20 00:47:20|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1421.45|1404.35|3
1650415650000|2022-04-20 00:47:30|1421.99|1404.89|1421.99|1404.89|1421.99|1404.89|1421.99|1404.89|1
1650415670000|2022-04-20 00:47:50|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1
1650415680000|2022-04-20 00:48:00|1421.98|1404.88|1421.91|1404.81|1421.98|1404.88|1421.91|1404.81|3
1650415700000|2022-04-20 00:48:20|1422|1404.9|1422|1404.9|1422|1404.9|1421.91|1404.81|4
1650415720000|2022-04-20 00:48:40|1422.02|1404.92|1422.35|1405.25|1422.35|1405.25|1422.02|1404.92|3
1650415740000|2022-04-20 00:49:00|1422.47|1405.37|1422.54|1405.44|1422.54|1405.44|1422.43|1405.33|4
1650415750000|2022-04-20 00:49:10|1422.55|1405.45|1422.54|1405.44|1422.55|1405.45|1422.39|1405.29|5
1650415760000|2022-04-20 00:49:20|1422.64|1405.54|1422.64|1405.54|1422.64|1405.54|1422.64|1405.54|1
1650415770000|2022-04-20 00:49:30|1422.71|1405.61|1422.73|1405.63|1422.73|1405.63|1422.71|1405.61|2
1650415800000|2022-04-20 00:50:00|1422.8|1405.7|1423.07|1405.97|1423.1|1406|1422.75|1405.65|10
1650415810000|2022-04-20 00:50:10|1423.01|1405.91|1423.63|1406.53|1423.63|1406.53|1423.01|1405.91|3
1650415850000|2022-04-20 00:50:50|1423.69|1406.59|1423.3|1406.2|1423.69|1406.59|1423.3|1406.2|3
1650415860000|2022-04-20 00:51:00|1423.11|1406.01|1423.08|1405.98|1423.12|1406.02|1423.08|1405.98|3
1650415880000|2022-04-20 00:51:20|1423.21|1406.11|1423.19|1406.09|1423.21|1406.11|1423.19|1406.09|2
1650415890000|2022-04-20 00:51:30|1422.93|1405.83|1422.94|1405.84|1422.95|1405.85|1422.93|1405.83|4
1650415900000|2022-04-20 00:51:40|1422.93|1405.83|1423.01|1405.91|1423.01|1405.91|1422.93|1405.83|12
1650415910000|2022-04-20 00:51:50|1423.1|1406|1423.04|1405.94|1423.1|1406|1423.04|1405.94|7
1650415920000|2022-04-20 00:52:00|1423.08|1405.98|1423.02|1405.92|1423.08|1405.98|1423.01|1405.91|14
1650415930000|2022-04-20 00:52:10|1423.01|1405.91|1423.01|1405.91|1423.02|1405.92|1423.01|1405.91|5
1650415940000|2022-04-20 00:52:20|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.01|1405.91|3
1650415950000|2022-04-20 00:52:30|1423.03|1405.93|1423.01|1405.91|1423.03|1405.93|1423.01|1405.91|4
1650415960000|2022-04-20 00:52:40|1423.02|1405.92|1423.03|1405.93|1423.05|1405.95|1423.02|1405.92|5
1650415970000|2022-04-20 00:52:50|1423.04|1405.94|1423.01|1405.91|1423.04|1405.94|1422.97|1405.87|9
1650415980000|2022-04-20 00:53:00|1422.97|1405.87|1423.07|1405.97|1423.07|1405.97|1422.97|1405.87|3
1650415990000|2022-04-20 00:53:10|1423.17|1406.07|1423.17|1406.07|1423.17|1406.07|1423.17|1406.07|1
1650416000000|2022-04-20 00:53:20|1423.11|1406.01|1422.39|1405.29|1423.14|1406.04|1422.39|1405.29|8
1650416020000|2022-04-20 00:53:40|1422.24|1405.14|1422.28|1405.18|1422.28|1405.18|1422.23|1405.13|5
1650416030000|2022-04-20 00:53:50|1422.2|1405.1|1422.29|1405.19|1422.29|1405.19|1421.9|1404.8|5
1650416040000|2022-04-20 00:54:00|1422.12|1405.02|1421.54|1404.44|1422.12|1405.02|1421.54|1404.44|10
1650416050000|2022-04-20 00:54:10|1421.09|1403.99|1420.92|1403.82|1421.1|1404|1420.92|1403.82|4
1650416070000|2022-04-20 00:54:30|1421.08|1403.98|1421.13|1404.03|1421.15|1404.05|1421.08|1403.98|10
1650416080000|2022-04-20 00:54:40|1421.12|1404.02|1421.11|1404.01|1421.12|1404.02|1421.11|1404.01|2
1650416100000|2022-04-20 00:55:00|1420.93|1403.83|1420.93|1403.83|1420.93|1403.83|1420.91|1403.81|5
1650416110000|2022-04-20 00:55:10|1420.81|1403.71|1420.86|1403.76|1420.86|1403.76|1420.76|1403.66|4
1650416120000|2022-04-20 00:55:20|1420.88|1403.78|1420.91|1403.81|1420.91|1403.81|1420.86|1403.76|3
1650416130000|2022-04-20 00:55:30|1420.79|1403.69|1420.46|1403.36|1420.86|1403.76|1420.46|1403.36|9
1650416140000|2022-04-20 00:55:40|1420.37|1403.27|1420.03|1402.93|1420.47|1403.37|1420.03|1402.93|9
1650416150000|2022-04-20 00:55:50|1419.8|1402.7|1419.34|1402.24|1419.8|1402.7|1419.34|1402.24|4
1650416160000|2022-04-20 00:56:00|1419.25|1402.15|1419.34|1402.24|1419.34|1402.24|1419.11|1402.01|4
1650416170000|2022-04-20 00:56:10|1419.28|1402.18|1419.13|1402.03|1419.28|1402.18|1419.13|1402.03|2
1650416180000|2022-04-20 00:56:20|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1
1650416190000|2022-04-20 00:56:30|1419.16|1402.06|1419.15|1402.05|1419.16|1402.06|1419.15|1402.05|2
1650416200000|2022-04-20 00:56:40|1419.1|1402|1419.1|1402|1419.1|1402|1419.1|1402|1
1650416210000|2022-04-20 00:56:50|1419.11|1402.01|1418.21|1401.11|1419.11|1402.01|1418.21|1401.11|11
1650416220000|2022-04-20 00:57:00|1418.26|1401.16|1418.11|1401.01|1418.26|1401.16|1418|1400.9|11
1650416230000|2022-04-20 00:57:10|1418.2|1401.1|1418.23|1401.13|1418.23|1401.13|1418.2|1401.1|2
1650416250000|2022-04-20 00:57:30|1418.13|1401.03|1418.07|1400.97|1418.13|1401.03|1418.07|1400.97|3
1650416260000|2022-04-20 00:57:40|1418.08|1400.98|1418.08|1400.98|1418.09|1400.99|1418.06|1400.96|4
1650416270000|2022-04-20 00:57:50|1418.06|1400.96|1418.1|1401|1418.1|1401|1418.06|1400.96|5
1650416280000|2022-04-20 00:58:00|1418.13|1401.03|1418.15|1401.05|1418.2|1401.1|1418.13|1401.03|5
1650416290000|2022-04-20 00:58:10|1418.28|1401.18|1418.37|1401.27|1418.37|1401.27|1418.28|1401.18|2
1650416300000|2022-04-20 00:58:20|1418.39|1401.29|1418.37|1401.27|1418.39|1401.29|1418.36|1401.26|4
1650416310000|2022-04-20 00:58:30|1418.43|1401.33|1418.3|1401.2|1418.43|1401.33|1418.25|1401.15|3
1650416330000|2022-04-20 00:58:50|1418.25|1401.15|1418.37|1401.27|1418.37|1401.27|1418.25|1401.15|2
1650416340000|2022-04-20 00:59:00|1418.39|1401.29|1418.42|1401.32|1418.44|1401.34|1418.25|1401.15|7
1650416350000|2022-04-20 00:59:10|1418.37|1401.27|1418.37|1401.27|1418.37|1401.27|1418.28|1401.18|7
1650416360000|2022-04-20 00:59:20|1418.3|1401.2|1418.29|1401.19|1418.3|1401.2|1418.28|1401.18|5
1650416370000|2022-04-20 00:59:30|1418.17|1401.07|1418.37|1401.27|1418.37|1401.27|1418.14|1401.04|9
1650416380000|2022-04-20 00:59:40|1418.39|1401.29|1418.1|1401|1418.43|1401.33|1418.1|1401|6
1650416390000|2022-04-20 00:59:50|1418.23|1401.13|1418.07|1400.97|1418.23|1401.13|1418.07|1400.97|6
1650416400000|2022-04-20 01:00:00|1418.1|1401|1418.13|1401.03|1418.13|1401.03|1418.1|1401|5
1650416410000|2022-04-20 01:00:10|1418.11|1401.01|1418.91|1401.81|1418.91|1401.81|1418.11|1401.01|12
1650416420000|2022-04-20 01:00:20|1418.92|1401.82|1419.32|1402.22|1419.32|1402.22|1418.92|1401.82|5
1650416440000|2022-04-20 01:00:40|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1419.5|1402.4|1
1650416450000|2022-04-20 01:00:50|1420|1402.9|1419.99|1402.89|1420|1402.9|1419.64|1402.54|4
1650416460000|2022-04-20 01:01:00|1419.64|1402.54|1419.97|1402.87|1419.99|1402.89|1419.57|1402.47|6
1650416470000|2022-04-20 01:01:10|1419.64|1402.54|1419.91|1402.81|1419.97|1402.87|1419.54|1402.44|6
1650416480000|2022-04-20 01:01:20|1420|1402.9|1419.96|1402.86|1420|1402.9|1419.91|1402.81|6
1650416490000|2022-04-20 01:01:30|1419.92|1402.82|1419.99|1402.89|1419.99|1402.89|1419.92|1402.82|2
1650416520000|2022-04-20 01:02:00|1419.9|1402.8|1419.9|1402.8|1419.9|1402.8|1419.88|1402.78|6
1650416530000|2022-04-20 01:02:10|1419.96|1402.86|1419.94|1402.84|1419.97|1402.87|1419.87|1402.77|9
1650416540000|2022-04-20 01:02:20|1419.95|1402.85|1419.07|1401.97|1419.95|1402.85|1419.07|1401.97|5
1650416550000|2022-04-20 01:02:30|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1419.08|1401.98|1
1650416560000|2022-04-20 01:02:40|1419.14|1402.04|1419.05|1401.95|1419.14|1402.04|1418.99|1401.89|7
1650416570000|2022-04-20 01:02:50|1419.06|1401.96|1418.77|1401.67|1419.09|1401.99|1418.67|1401.57|13
1650416580000|2022-04-20 01:03:00|1418.69|1401.59|1418.47|1401.37|1418.69|1401.59|1418.43|1401.33|6
1650416590000|2022-04-20 01:03:10|1418.56|1401.46|1418.4|1401.3|1418.56|1401.46|1418.4|1401.3|5
1650416600000|2022-04-20 01:03:20|1418.35|1401.25|1416.62|1399.52|1418.35|1401.25|1416.62|1399.52|8
1650416610000|2022-04-20 01:03:30|1416.64|1399.54|1416.79|1399.69|1417.2|1400.1|1416.39|1399.29|16
1650416620000|2022-04-20 01:03:40|1416.76|1399.66|1417.03|1399.93|1417.15|1400.05|1416.72|1399.62|15
1650416630000|2022-04-20 01:03:50|1417.14|1400.04|1417.23|1400.13|1417.23|1400.13|1417.04|1399.94|3
1650416640000|2022-04-20 01:04:00|1417.21|1400.11|1417|1399.9|1417.21|1400.11|1417|1399.9|3
1650416660000|2022-04-20 01:04:20|1417.02|1399.92|1417.02|1399.92|1417.02|1399.92|1416.97|1399.87|5
1650416670000|2022-04-20 01:04:30|1417.16|1400.06|1417.16|1400.06|1417.16|1400.06|1417.16|1400.06|1
1650416680000|2022-04-20 01:04:40|1417.21|1400.11|1417.19|1400.09|1417.21|1400.11|1417.19|1400.09|2
1650416690000|2022-04-20 01:04:50|1417.2|1400.1|1417.2|1400.1|1417.2|1400.1|1417.16|1400.06|3
1650416700000|2022-04-20 01:05:00|1417.23|1400.13|1417.22|1400.12|1417.23|1400.13|1417.18|1400.08|6
1650416710000|2022-04-20 01:05:10|1417.12|1400.02|1417.1|1400|1417.12|1400.02|1417.1|1400|2
1650416720000|2022-04-20 01:05:20|1417.11|1400.01|1417.11|1400.01|1417.11|1400.01|1417.11|1400.01|1
1650416730000|2022-04-20 01:05:30|1417.1|1400|1417.26|1400.16|1417.26|1400.16|1417.05|1399.95|6
1650416740000|2022-04-20 01:05:40|1417.17|1400.07|1417.17|1400.07|1417.27|1400.17|1417.04|1399.94|11
1650416750000|2022-04-20 01:05:50|1417.2|1400.1|1417.22|1400.12|1417.22|1400.12|1417.2|1400.1|2
1650416760000|2022-04-20 01:06:00|1417.23|1400.13|1417.23|1400.13|1417.25|1400.15|1417.23|1400.13|7
1650416770000|2022-04-20 01:06:10|1417.24|1400.14|1417.11|1400.01|1417.24|1400.14|1417.11|1400.01|5
1650416780000|2022-04-20 01:06:20|1417.23|1400.13|1417.04|1399.94|1417.23|1400.13|1417.04|1399.94|6
1650416790000|2022-04-20 01:06:30|1417.07|1399.97|1417.1|1400|1417.1|1400|1417.04|1399.94|6
1650416800000|2022-04-20 01:06:40|1417.09|1399.99|1417.17|1400.07|1417.2|1400.1|1417.09|1399.99|8
1650416810000|2022-04-20 01:06:50|1417.1|1400|1417.11|1400.01|1417.12|1400.02|1417.09|1399.99|8
1650416820000|2022-04-20 01:07:00|1417.1|1400|1417.12|1400.02|1417.13|1400.03|1417.09|1399.99|8
1650416830000|2022-04-20 01:07:10|1417.1|1400|1417.12|1400.02|1417.12|1400.02|1417.1|1400|4
1650416840000|2022-04-20 01:07:20|1417.1|1400|1417.1|1400|1417.12|1400.02|1417.1|1400|3
1650416850000|2022-04-20 01:07:30|1417.12|1400.02|1417.1|1400|1417.12|1400.02|1417.1|1400|2
1650416860000|2022-04-20 01:07:40|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1417.12|1400.02|1
1650416870000|2022-04-20 01:07:50|1417.13|1400.03|1417.87|1400.77|1417.87|1400.77|1417.13|1400.03|6
1650416880000|2022-04-20 01:08:00|1418.03|1400.93|1418.03|1400.93|1418.03|1400.93|1418.03|1400.93|1
1650416890000|2022-04-20 01:08:10|1417.99|1400.89|1418.51|1401.41|1418.51|1401.41|1417.99|1400.89|8
1650416900000|2022-04-20 01:08:20|1418.45|1401.35|1418.98|1401.88|1418.98|1401.88|1418.45|1401.35|13
1650416910000|2022-04-20 01:08:30|1418.94|1401.84|1418.98|1401.88|1418.98|1401.88|1418.93|1401.83|7
1650416920000|2022-04-20 01:08:40|1419.02|1401.92|1419.06|1401.96|1419.09|1401.99|1418.98|1401.88|5
1650416940000|2022-04-20 01:09:00|1419.09|1401.99|1419.18|1402.08|1419.21|1402.11|1419.06|1401.96|9
1650416950000|2022-04-20 01:09:10|1419.06|1401.96|1419.18|1402.08|1419.2|1402.1|1419.06|1401.96|10
1650416960000|2022-04-20 01:09:20|1419.19|1402.09|1419.19|1402.09|1419.19|1402.09|1419.19|1402.09|1
1650416970000|2022-04-20 01:09:30|1419.09|1401.99|1419.13|1402.03|1419.2|1402.1|1419.08|1401.98|10
1650416980000|2022-04-20 01:09:40|1419.08|1401.98|1419.08|1401.98|1419.18|1402.08|1419.08|1401.98|6
1650416990000|2022-04-20 01:09:50|1418.92|1401.82|1418.94|1401.84|1418.96|1401.86|1418.92|1401.82|4
1650417000000|2022-04-20 01:10:00|1418.89|1401.79|1418.9|1401.8|1418.91|1401.81|1418.85|1401.75|5
1650417010000|2022-04-20 01:10:10|1418.91|1401.81|1418.9|1401.8|1418.91|1401.81|1418.9|1401.8|2
1650417020000|2022-04-20 01:10:20|1418.92|1401.82|1419.09|1401.99|1419.11|1402.01|1418.9|1401.8|9
1650417030000|2022-04-20 01:10:30|1419.1|1402|1419.09|1401.99|1419.13|1402.03|1419.06|1401.96|7
1650417040000|2022-04-20 01:10:40|1419.04|1401.94|1419.06|1401.96|1419.06|1401.96|1419.04|1401.94|2
1650417050000|2022-04-20 01:10:50|1419.07|1401.97|1418.97|1401.87|1419.07|1401.97|1418.97|1401.87|2
1650417060000|2022-04-20 01:11:00|1419.06|1401.96|1419.04|1401.94|1419.09|1401.99|1419.03|1401.93|6
1650417070000|2022-04-20 01:11:10|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1
1650417080000|2022-04-20 01:11:20|1418.87|1401.77|1418.58|1401.48|1418.93|1401.83|1418.58|1401.48|13
1650417090000|2022-04-20 01:11:30|1418.51|1401.41|1417.4|1400.3|1418.51|1401.41|1417.26|1400.16|10
1650417100000|2022-04-20 01:11:40|1417.38|1400.28|1417.41|1400.31|1417.41|1400.31|1417.38|1400.28|2
1650417120000|2022-04-20 01:12:00|1417.14|1400.04|1417.36|1400.26|1417.37|1400.27|1417.14|1400.04|3
1650417140000|2022-04-20 01:12:20|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1417.22|1400.12|1
1650417200000|2022-04-20 01:13:20|1417.16|1400.06|1416.81|1399.71|1417.16|1400.06|1416.8|1399.7|4
1650417210000|2022-04-20 01:13:30|1416.75|1399.65|1416.8|1399.7|1416.8|1399.7|1416.75|1399.65|5
1650417240000|2022-04-20 01:14:00|1416.5|1399.4|1416.5|1399.4|1416.5|1399.4|1416.5|1399.4|1
1650417260000|2022-04-20 01:14:20|1416.49|1399.39|1416.46|1399.36|1416.49|1399.39|1416.46|1399.36|2
1650417270000|2022-04-20 01:14:30|1416.45|1399.35|1416.45|1399.35|1416.45|1399.35|1416.45|1399.35|1
1650417280000|2022-04-20 01:14:40|1416.44|1399.34|1416.32|1399.22|1416.44|1399.34|1416.25|1399.15|3
1650417300000|2022-04-20 01:15:00|1416.31|1399.21|1415.46|1398.36|1416.31|1399.21|1415.46|1398.36|17
1650417310000|2022-04-20 01:15:10|1415.31|1398.21|1414.44|1397.34|1415.31|1398.21|1414.44|1397.34|15
1650417320000|2022-04-20 01:15:20|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1414.27|1397.17|1
1650417330000|2022-04-20 01:15:30|1414.22|1397.12|1414.18|1397.08|1414.22|1397.12|1414.15|1397.05|6
1650417340000|2022-04-20 01:15:40|1414.16|1397.06|1414|1396.9|1414.16|1397.06|1414|1396.9|8
1650417350000|2022-04-20 01:15:50|1414.03|1396.93|1412.48|1395.38|1414.03|1396.93|1412.48|1395.38|20
1650417360000|2022-04-20 01:16:00|1412.31|1395.21|1412.48|1395.38|1412.48|1395.38|1412.28|1395.18|10
1650417370000|2022-04-20 01:16:10|1412.49|1395.39|1413.01|1395.91|1413.02|1395.92|1412.48|1395.38|12
1650417380000|2022-04-20 01:16:20|1413.05|1395.95|1413.09|1395.99|1413.09|1395.99|1413.05|1395.95|4
1650417390000|2022-04-20 01:16:30|1413.15|1396.05|1413.19|1396.09|1413.19|1396.09|1413.1|1396|5
1650417410000|2022-04-20 01:16:50|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1413.21|1396.11|1
1650417430000|2022-04-20 01:17:10|1413.24|1396.14|1413.22|1396.12|1413.24|1396.14|1413.22|1396.12|2
1650417440000|2022-04-20 01:17:20|1413.19|1396.09|1413.22|1396.12|1413.22|1396.12|1413.19|1396.09|2
1650417450000|2022-04-20 01:17:30|1413.23|1396.13|1414.02|1396.92|1414.03|1396.93|1413.23|1396.13|10
1650417460000|2022-04-20 01:17:40|1414.11|1397.01|1414.21|1397.11|1414.21|1397.11|1414.11|1397.01|3
1650417470000|2022-04-20 01:17:50|1414.2|1397.1|1414.2|1397.1|1414.2|1397.1|1414.2|1397.1|1
1650417480000|2022-04-20 01:18:00|1414.19|1397.09|1414.2|1397.1|1414.2|1397.1|1414.19|1397.09|4
1650417490000|2022-04-20 01:18:10|1414.15|1397.05|1413.86|1396.76|1414.2|1397.1|1413.86|1396.76|9
1650417500000|2022-04-20 01:18:20|1413.7|1396.6|1414.15|1397.05|1414.15|1397.05|1413.69|1396.59|8
1650417510000|2022-04-20 01:18:30|1414.11|1397.01|1414.23|1397.13|1414.23|1397.13|1414.11|1397.01|6
1650417520000|2022-04-20 01:18:40|1414.21|1397.11|1415.78|1398.68|1415.78|1398.68|1414.21|1397.11|15
1650417530000|2022-04-20 01:18:50|1415.77|1398.67|1415.85|1398.75|1415.85|1398.75|1415.77|1398.67|4
1650417540000|2022-04-20 01:19:00|1415.91|1398.81|1415.91|1398.81|1415.91|1398.81|1415.89|1398.79|4
1650417550000|2022-04-20 01:19:10|1415.97|1398.87|1416.06|1398.96|1416.06|1398.96|1415.97|1398.87|3
1650417560000|2022-04-20 01:19:20|1416.09|1398.99|1416.89|1399.79|1416.89|1399.79|1416.09|1398.99|17
1650417570000|2022-04-20 01:19:30|1416.9|1399.8|1417.2|1400.1|1417.2|1400.1|1416.87|1399.77|7
1650417580000|2022-04-20 01:19:40|1417.34|1400.24|1417.34|1400.24|1417.34|1400.24|1417.33|1400.23|7
1650417590000|2022-04-20 01:19:50|1417.33|1400.23|1417.12|1400.02|1417.34|1400.24|1417.1|1400|7
1650417600000|2022-04-20 01:20:00|1416.91|1399.81|1416.91|1399.81|1416.93|1399.83|1416.86|1399.76|11
1650417610000|2022-04-20 01:20:10|1416.92|1399.82|1417.27|1400.17|1417.27|1400.17|1416.92|1399.82|10
1650417620000|2022-04-20 01:20:20|1417.18|1400.08|1417.53|1400.43|1417.57|1400.47|1417.17|1400.07|6
1650417630000|2022-04-20 01:20:30|1417.55|1400.45|1417.56|1400.46|1417.57|1400.47|1417.55|1400.45|5
1650417640000|2022-04-20 01:20:40|1417.54|1400.44|1417.73|1400.63|1417.73|1400.63|1417.54|1400.44|7
1650417650000|2022-04-20 01:20:50|1417.54|1400.44|1417.54|1400.44|1417.54|1400.44|1417.54|1400.44|1
1650417660000|2022-04-20 01:21:00|1417.65|1400.55|1417.67|1400.57|1417.67|1400.57|1417.65|1400.55|2
1650417670000|2022-04-20 01:21:10|1417.64|1400.54|1417.55|1400.45|1417.67|1400.57|1417.52|1400.42|8
1650417680000|2022-04-20 01:21:20|1417.69|1400.59|1417.72|1400.62|1417.72|1400.62|1417.69|1400.59|2
1650417690000|2022-04-20 01:21:30|1417.69|1400.59|1417.72|1400.62|1417.72|1400.62|1417.69|1400.59|5
1650417700000|2022-04-20 01:21:40|1417.69|1400.59|1417.69|1400.59|1417.72|1400.62|1417.69|1400.59|3
1650417710000|2022-04-20 01:21:50|1417.71|1400.61|1417.74|1400.64|1417.74|1400.64|1417.71|1400.61|2
1650417720000|2022-04-20 01:22:00|1417.77|1400.67|1417.77|1400.67|1417.81|1400.71|1417.76|1400.66|5
1650417730000|2022-04-20 01:22:10|1417.79|1400.69|1417.75|1400.65|1417.81|1400.71|1417.75|1400.65|5
1650417750000|2022-04-20 01:22:30|1417.85|1400.75|1417.89|1400.79|1417.89|1400.79|1417.85|1400.75|2
1650417760000|2022-04-20 01:22:40|1417.96|1400.86|1417.96|1400.86|1417.96|1400.86|1417.96|1400.86|1
1650417770000|2022-04-20 01:22:50|1417.97|1400.87|1418.34|1401.24|1418.34|1401.24|1417.97|1400.87|5
1650417780000|2022-04-20 01:23:00|1418.31|1401.21|1418.59|1401.49|1418.59|1401.49|1418.31|1401.21|3
1650417790000|2022-04-20 01:23:10|1418.64|1401.54|1418.67|1401.57|1418.67|1401.57|1418.64|1401.54|2
1650417800000|2022-04-20 01:23:20|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1418.64|1401.54|1
1650417820000|2022-04-20 01:23:40|1418.67|1401.57|1418.69|1401.59|1418.69|1401.59|1418.67|1401.57|2
1650417850000|2022-04-20 01:24:10|1418.87|1401.77|1419.48|1402.38|1419.5|1402.4|1418.87|1401.77|6
1650417860000|2022-04-20 01:24:20|1419.49|1402.39|1419.48|1402.38|1419.49|1402.39|1419.46|1402.36|4
1650417870000|2022-04-20 01:24:30|1419.49|1402.39|1420.07|1402.97|1420.07|1402.97|1419.49|1402.39|4
1650417890000|2022-04-20 01:24:50|1420.06|1402.96|1420.06|1402.96|1420.07|1402.97|1420.06|1402.96|3
1650417900000|2022-04-20 01:25:00|1420.07|1402.97|1420.07|1402.97|1420.07|1402.97|1420.06|1402.96|3
1650417910000|2022-04-20 01:25:10|1420.08|1402.98|1420.26|1403.16|1420.26|1403.16|1420.07|1402.97|5
1650417920000|2022-04-20 01:25:20|1420.35|1403.25|1420.32|1403.22|1420.37|1403.27|1420.3|1403.2|9
1650417930000|2022-04-20 01:25:30|1420.3|1403.2|1420.32|1403.22|1420.32|1403.22|1420.3|1403.2|2
1650417940000|2022-04-20 01:25:40|1420.37|1403.27|1420.77|1403.67|1420.86|1403.76|1420.37|1403.27|7
1650417950000|2022-04-20 01:25:50|1420.81|1403.71|1420.77|1403.67|1420.87|1403.77|1420.77|1403.67|5
1650417960000|2022-04-20 01:26:00|1420.81|1403.71|1420.91|1403.81|1420.96|1403.86|1420.81|1403.71|8
1650417970000|2022-04-20 01:26:10|1420.92|1403.82|1421.33|1404.23|1421.33|1404.23|1420.92|1403.82|4
1650417980000|2022-04-20 01:26:20|1421.44|1404.34|1421.44|1404.34|1421.44|1404.34|1421.44|1404.34|1
1650417990000|2022-04-20 01:26:30|1421.31|1404.21|1421.31|1404.21|1421.31|1404.21|1421.31|1404.21|1
1650418020000|2022-04-20 01:27:00|1421.49|1404.39|1421.65|1404.55|1421.65|1404.55|1421.49|1404.39|2
1650418040000|2022-04-20 01:27:20|1421.66|1404.56|1421.66|1404.56|1421.66|1404.56|1421.66|1404.56|1
1650418050000|2022-04-20 01:27:30|1421.68|1404.58|1420.77|1403.67|1421.68|1404.58|1420.77|1403.67|15
1650418060000|2022-04-20 01:27:40|1420.75|1403.65|1421.11|1404.01|1421.11|1404.01|1420.75|1403.65|13
1650418070000|2022-04-20 01:27:50|1421.09|1403.99|1421.09|1403.99|1421.09|1403.99|1421.09|1403.99|1
1650418080000|2022-04-20 01:28:00|1421.05|1403.95|1421.06|1403.96|1421.06|1403.96|1421.02|1403.92|6
1650418090000|2022-04-20 01:28:10|1421.05|1403.95|1421.05|1403.95|1421.05|1403.95|1421.05|1403.95|1
1650418100000|2022-04-20 01:28:20|1421.04|1403.94|1421.07|1403.97|1421.08|1403.98|1421.03|1403.93|9
1650418110000|2022-04-20 01:28:30|1421.04|1403.94|1421.05|1403.95|1421.05|1403.95|1421.04|1403.94|2
1650418120000|2022-04-20 01:28:40|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1650418130000|2022-04-20 01:28:50|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1
1650418140000|2022-04-20 01:29:00|1421.07|1403.97|1421.06|1403.96|1421.08|1403.98|1421.06|1403.96|5
1650418150000|2022-04-20 01:29:10|1421.1|1404|1421.12|1404.02|1421.12|1404.02|1421.1|1404|3
1650418160000|2022-04-20 01:29:20|1421.09|1403.99|1421.11|1404.01|1421.12|1404.02|1421.09|1403.99|3
1650418170000|2022-04-20 01:29:30|1421.09|1403.99|1421.11|1404.01|1421.12|1404.02|1421.09|1403.99|3
1650418180000|2022-04-20 01:29:40|1421.09|1403.99|1421.07|1403.97|1421.11|1404.01|1421.07|1403.97|6
1650418190000|2022-04-20 01:29:50|1421.08|1403.98|1421.01|1403.91|1421.08|1403.98|1421.01|1403.91|4
1650418200000|2022-04-20 01:30:00|1420.96|1403.86|1420.93|1403.83|1420.96|1403.86|1420.92|1403.82|3
1650418210000|2022-04-20 01:30:10|1420.94|1403.84|1420.95|1403.85|1420.99|1403.89|1420.94|1403.84|13
1650418220000|2022-04-20 01:30:20|1420.94|1403.84|1420.98|1403.88|1421.01|1403.91|1420.94|1403.84|8
1650418230000|2022-04-20 01:30:30|1420.99|1403.89|1420.53|1403.43|1421.11|1404.01|1420.52|1403.42|8
1650418240000|2022-04-20 01:30:40|1420.56|1403.46|1420.37|1403.27|1420.56|1403.46|1420.35|1403.25|8
1650418250000|2022-04-20 01:30:50|1420.35|1403.25|1420.35|1403.25|1420.35|1403.25|1420.35|1403.25|1
1650418260000|2022-04-20 01:31:00|1420.27|1403.17|1420.27|1403.17|1420.3|1403.2|1420.27|1403.17|3
1650418270000|2022-04-20 01:31:10|1420.28|1403.18|1420.33|1403.23|1420.33|1403.23|1420.27|1403.17|6
1650418280000|2022-04-20 01:31:20|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1420.27|1403.17|1
1650418290000|2022-04-20 01:31:30|1420.28|1403.18|1420.27|1403.17|1420.3|1403.2|1420.27|1403.17|4
1650418320000|2022-04-20 01:32:00|1420.44|1403.34|1420.44|1403.34|1420.44|1403.34|1420.44|1403.34|1
1650418360000|2022-04-20 01:32:40|1420.42|1403.32|1420.31|1403.21|1420.42|1403.32|1420.3|1403.2|12
1650418370000|2022-04-20 01:32:50|1420.33|1403.23|1420.26|1403.16|1420.33|1403.23|1420.26|1403.16|4
1650418380000|2022-04-20 01:33:00|1420.24|1403.14|1420.23|1403.13|1420.24|1403.14|1420.19|1403.09|4
1650418390000|2022-04-20 01:33:10|1420.24|1403.14|1420.24|1403.14|1420.24|1403.14|1420.24|1403.14|1
1650418400000|2022-04-20 01:33:20|1420.19|1403.09|1420.22|1403.12|1420.23|1403.13|1420.19|1403.09|7
1650418410000|2022-04-20 01:33:30|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1420.23|1403.13|1
1650418420000|2022-04-20 01:33:40|1420.21|1403.11|1420.23|1403.13|1420.23|1403.13|1420.21|1403.11|3
1650418430000|2022-04-20 01:33:50|1420.21|1403.11|1420.23|1403.13|1420.23|1403.13|1420.19|1403.09|7
1650418440000|2022-04-20 01:34:00|1420.21|1403.11|1420.2|1403.1|1420.22|1403.12|1420.17|1403.07|12
1650418490000|2022-04-20 01:34:50|1420.19|1403.09|1420.19|1403.09|1420.19|1403.09|1420.19|1403.09|1
1650418500000|2022-04-20 01:35:00|1420.13|1403.03|1420.1|1403|1420.16|1403.06|1420.1|1403|3
1650418550000|2022-04-20 01:35:50|1420.14|1403.04|1420.2|1403.1|1420.2|1403.1|1420.14|1403.04|6
1650418560000|2022-04-20 01:36:00|1420.21|1403.11|1420.81|1403.71|1420.83|1403.73|1420.21|1403.11|9
1650418570000|2022-04-20 01:36:10|1421.14|1404.04|1421.53|1404.43|1421.53|1404.43|1421.12|1404.02|5
1650418580000|2022-04-20 01:36:20|1421.54|1404.44|1421.54|1404.44|1421.54|1404.44|1421.54|1404.44|1
1650418590000|2022-04-20 01:36:30|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1
1650418620000|2022-04-20 01:37:00|1421.98|1404.88|1421.91|1404.81|1421.98|1404.88|1421.91|1404.81|2
1650418630000|2022-04-20 01:37:10|1421.89|1404.79|1421.89|1404.79|1421.89|1404.79|1421.89|1404.79|1
1650418640000|2022-04-20 01:37:20|1421.98|1404.88|1422.82|1405.72|1422.82|1405.72|1421.98|1404.88|6
1650418660000|2022-04-20 01:37:40|1422.72|1405.62|1422.83|1405.73|1422.83|1405.73|1422.72|1405.62|4
1650418670000|2022-04-20 01:37:50|1422.86|1405.76|1422.87|1405.77|1422.87|1405.77|1422.86|1405.76|2
1650418680000|2022-04-20 01:38:00|1422.94|1405.84|1422.94|1405.84|1422.94|1405.84|1422.94|1405.84|1
1650418690000|2022-04-20 01:38:10|1422.92|1405.82|1422.93|1405.83|1422.93|1405.83|1422.92|1405.82|2
1650418700000|2022-04-20 01:38:20|1422.87|1405.77|1422.87|1405.77|1422.87|1405.77|1422.87|1405.77|1
1650418720000|2022-04-20 01:38:40|1422.84|1405.74|1423.05|1405.95|1423.08|1405.98|1422.84|1405.74|5
1650418730000|2022-04-20 01:38:50|1423.04|1405.94|1423.15|1406.05|1423.15|1406.05|1423.04|1405.94|6
1650418740000|2022-04-20 01:39:00|1423.29|1406.19|1423.5|1406.4|1423.5|1406.4|1423.29|1406.19|5
1650418750000|2022-04-20 01:39:10|1423.35|1406.25|1423.35|1406.25|1423.35|1406.25|1423.35|1406.25|1
1650418760000|2022-04-20 01:39:20|1423.34|1406.24|1423.34|1406.24|1423.34|1406.24|1423.34|1406.24|1
1650418800000|2022-04-20 01:40:00|1423.72|1406.62|1423.72|1406.62|1423.72|1406.62|1423.72|1406.62|1
1650418820000|2022-04-20 01:40:20|1423.92|1406.82|1424.21|1407.11|1424.21|1407.11|1423.92|1406.82|5
1650418830000|2022-04-20 01:40:30|1424.4|1407.3|1424.4|1407.3|1424.4|1407.3|1424.4|1407.3|1
1650418840000|2022-04-20 01:40:40|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1
1650418850000|2022-04-20 01:40:50|1424.39|1407.29|1424.49|1407.39|1424.56|1407.46|1424.39|1407.29|4
1650418860000|2022-04-20 01:41:00|1424.55|1407.45|1424.85|1407.75|1424.88|1407.78|1424.55|1407.45|9
1650418870000|2022-04-20 01:41:10|1424.82|1407.72|1424.85|1407.75|1424.85|1407.75|1424.82|1407.72|8
1650418880000|2022-04-20 01:41:20|1424.84|1407.74|1424.16|1407.06|1424.88|1407.78|1424.16|1407.06|13
1650418890000|2022-04-20 01:41:30|1424.15|1407.05|1424.09|1406.99|1424.16|1407.06|1424.09|1406.99|3
1650418900000|2022-04-20 01:41:40|1424.1|1407|1424.11|1407.01|1424.11|1407.01|1424.1|1407|2
1650418910000|2022-04-20 01:41:50|1424.17|1407.07|1424.2|1407.1|1424.2|1407.1|1424.17|1407.07|2
1650418920000|2022-04-20 01:42:00|1424.15|1407.05|1424.11|1407.01|1424.17|1407.07|1424.11|1407.01|3
1650418930000|2022-04-20 01:42:10|1424.14|1407.04|1424.14|1407.04|1424.14|1407.04|1424.14|1407.04|1
1650418940000|2022-04-20 01:42:20|1424.03|1406.93|1424.02|1406.92|1424.03|1406.93|1423.96|1406.86|13
1650418950000|2022-04-20 01:42:30|1424.03|1406.93|1424.07|1406.97|1424.07|1406.97|1423.96|1406.86|8
1650418960000|2022-04-20 01:42:40|1424.08|1406.98|1424.08|1406.98|1424.08|1406.98|1423.95|1406.85|14
1650418970000|2022-04-20 01:42:50|1424.06|1406.96|1424|1406.9|1424.08|1406.98|1424|1406.9|7
1650418980000|2022-04-20 01:43:00|1423.94|1406.84|1424.03|1406.93|1424.04|1406.94|1423.94|1406.84|3
1650419000000|2022-04-20 01:43:20|1424.05|1406.95|1424.07|1406.97|1424.09|1406.99|1424.05|1406.95|5
1650419010000|2022-04-20 01:43:30|1424.13|1407.03|1424.13|1407.03|1424.13|1407.03|1424.13|1407.03|1
1650419020000|2022-04-20 01:43:40|1424.07|1406.97|1424.01|1406.91|1424.07|1406.97|1424.01|1406.91|4
1650419040000|2022-04-20 01:44:00|1424|1406.9|1424.07|1406.97|1424.07|1406.97|1424|1406.9|2
1650419050000|2022-04-20 01:44:10|1423.98|1406.88|1424.07|1406.97|1424.07|1406.97|1423.98|1406.88|7
1650419060000|2022-04-20 01:44:20|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1423.99|1406.89|1
1650419080000|2022-04-20 01:44:40|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1
1650419100000|2022-04-20 01:45:00|1424.12|1407.02|1423.2|1406.1|1424.23|1407.13|1423.15|1406.05|16
1650419110000|2022-04-20 01:45:10|1423.18|1406.08|1423.2|1406.1|1423.21|1406.11|1423.18|1406.08|5
1650419130000|2022-04-20 01:45:30|1423.06|1405.96|1423.06|1405.96|1423.06|1405.96|1423.06|1405.96|1
1650419140000|2022-04-20 01:45:40|1423.07|1405.97|1423.06|1405.96|1423.08|1405.98|1423.05|1405.95|7
1650419150000|2022-04-20 01:45:50|1423.07|1405.97|1422.99|1405.89|1423.08|1405.98|1422.99|1405.89|5
1650419160000|2022-04-20 01:46:00|1423|1405.9|1423.13|1406.03|1423.16|1406.06|1423|1405.9|7
1650419170000|2022-04-20 01:46:10|1423.45|1406.35|1424.05|1406.95|1424.05|1406.95|1423.45|1406.35|5
1650419180000|2022-04-20 01:46:20|1424.1|1407|1424.05|1406.95|1424.1|1407|1423.93|1406.83|6
1650419190000|2022-04-20 01:46:30|1424.11|1407.01|1423.91|1406.81|1424.11|1407.01|1423.91|1406.81|4
1650419200000|2022-04-20 01:46:40|1424.03|1406.93|1424.03|1406.93|1424.03|1406.93|1424.03|1406.93|1
1650419220000|2022-04-20 01:47:00|1423.86|1406.76|1424.05|1406.95|1424.05|1406.95|1423.86|1406.76|4
1650419230000|2022-04-20 01:47:10|1424.03|1406.93|1424|1406.9|1424.05|1406.95|1423.98|1406.88|7
1650419240000|2022-04-20 01:47:20|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1424|1406.9|5
1650419250000|2022-04-20 01:47:30|1424|1406.9|1424|1406.9|1424|1406.9|1424|1406.9|1
1650419260000|2022-04-20 01:47:40|1424.01|1406.91|1424|1406.9|1424.01|1406.91|1424|1406.9|2
1650419270000|2022-04-20 01:47:50|1424.01|1406.91|1424.06|1406.96|1424.06|1406.96|1423.98|1406.88|7
1650419280000|2022-04-20 01:48:00|1424.05|1406.95|1424.15|1407.05|1424.15|1407.05|1424|1406.9|5
1650419290000|2022-04-20 01:48:10|1424.05|1406.95|1424.06|1406.96|1424.06|1406.96|1424.05|1406.95|2
1650419300000|2022-04-20 01:48:20|1424.07|1406.97|1424.04|1406.94|1424.09|1406.99|1424.04|1406.94|10
1650419310000|2022-04-20 01:48:30|1424.06|1406.96|1424.43|1407.33|1424.43|1407.33|1424.04|1406.94|8
1650419320000|2022-04-20 01:48:40|1424.06|1406.96|1424.1|1407|1424.11|1407.01|1424.04|1406.94|10
1650419330000|2022-04-20 01:48:50|1424.11|1407.01|1424.22|1407.12|1424.22|1407.12|1424.08|1406.98|5
1650419340000|2022-04-20 01:49:00|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1424.14|1407.04|3
1650419350000|2022-04-20 01:49:10|1424.14|1407.04|1424.42|1407.32|1424.42|1407.32|1424.14|1407.04|5
1650419360000|2022-04-20 01:49:20|1424.79|1407.69|1424.79|1407.69|1424.79|1407.69|1424.79|1407.69|1
1650419370000|2022-04-20 01:49:30|1424.81|1407.71|1424.81|1407.71|1424.81|1407.71|1424.81|1407.71|1
1650419400000|2022-04-20 01:50:00|1424.8|1407.7|1424.75|1407.65|1424.85|1407.75|1424.75|1407.65|3
1650419410000|2022-04-20 01:50:10|1424.68|1407.58|1422.63|1405.53|1424.78|1407.68|1422.63|1405.53|26
1650419420000|2022-04-20 01:50:20|1422.55|1405.45|1423.15|1406.05|1423.2|1406.1|1422.13|1405.03|21
1650419430000|2022-04-20 01:50:30|1423.01|1405.91|1424.01|1406.91|1424.01|1406.91|1423.01|1405.91|14
1650419440000|2022-04-20 01:50:40|1423.98|1406.88|1424.05|1406.95|1424.06|1406.96|1423.79|1406.69|5
1650419450000|2022-04-20 01:50:50|1423.85|1406.75|1423.99|1406.89|1424.05|1406.95|1423.85|1406.75|9
1650419460000|2022-04-20 01:51:00|1423.81|1406.71|1424.06|1406.96|1424.07|1406.97|1423.42|1406.32|14
1650419470000|2022-04-20 01:51:10|1424|1406.9|1423.25|1406.15|1424.06|1406.96|1423.24|1406.14|14
1650419480000|2022-04-20 01:51:20|1423.3|1406.2|1423.44|1406.34|1423.56|1406.46|1423.3|1406.2|5
1650419490000|2022-04-20 01:51:30|1423.04|1405.94|1422.54|1405.44|1423.25|1406.15|1422.18|1405.08|16
1650419500000|2022-04-20 01:51:40|1422.55|1405.45|1421.94|1404.84|1422.62|1405.52|1421.92|1404.82|13
1650419510000|2022-04-20 01:51:50|1421.93|1404.83|1421.97|1404.87|1421.97|1404.87|1421.88|1404.78|13
1650419520000|2022-04-20 01:52:00|1421.98|1404.88|1421.78|1404.68|1421.99|1404.89|1421.75|1404.65|11
1650419530000|2022-04-20 01:52:10|1421.82|1404.72|1421.76|1404.66|1421.91|1404.81|1421.76|1404.66|14
1650419540000|2022-04-20 01:52:20|1421.8|1404.7|1422.06|1404.96|1422.06|1404.96|1421.79|1404.69|4
1650419550000|2022-04-20 01:52:30|1422.01|1404.91|1421.98|1404.88|1422.01|1404.91|1421.97|1404.87|10
1650419560000|2022-04-20 01:52:40|1421.99|1404.89|1422.03|1404.93|1422.03|1404.93|1421.95|1404.85|7
1650419570000|2022-04-20 01:52:50|1422.04|1404.94|1422.07|1404.97|1422.15|1405.05|1422.02|1404.92|14
1650419580000|2022-04-20 01:53:00|1422.04|1404.94|1422.05|1404.95|1422.07|1404.97|1422.04|1404.94|5
1650419590000|2022-04-20 01:53:10|1422.06|1404.96|1421.97|1404.87|1422.06|1404.96|1421.97|1404.87|3
1650419600000|2022-04-20 01:53:20|1421.96|1404.86|1421.94|1404.84|1421.96|1404.86|1421.17|1404.07|15
1650419610000|2022-04-20 01:53:30|1421.93|1404.83|1422.98|1405.88|1422.98|1405.88|1421.93|1404.83|22
1650419620000|2022-04-20 01:53:40|1423.04|1405.94|1422.9|1405.8|1423.07|1405.97|1422.9|1405.8|7
1650419630000|2022-04-20 01:53:50|1422.93|1405.83|1422.94|1405.84|1422.97|1405.87|1422.9|1405.8|8
1650419640000|2022-04-20 01:54:00|1422.97|1405.87|1422.91|1405.81|1423.03|1405.93|1422.87|1405.77|13
1650419650000|2022-04-20 01:54:10|1422.9|1405.8|1422.98|1405.88|1422.98|1405.88|1422.9|1405.8|7
1650419660000|2022-04-20 01:54:20|1422.92|1405.82|1422.4|1405.3|1422.92|1405.82|1422.27|1405.17|13
1650419670000|2022-04-20 01:54:30|1422.39|1405.29|1422.45|1405.35|1422.45|1405.35|1422.06|1404.96|18
1650419680000|2022-04-20 01:54:40|1422.46|1405.36|1422.4|1405.3|1422.6|1405.5|1422.36|1405.26|13
1650419690000|2022-04-20 01:54:50|1422.36|1405.26|1422.4|1405.3|1422.41|1405.31|1422.36|1405.26|8
1650419700000|2022-04-20 01:55:00|1422.41|1405.31|1422.19|1405.09|1422.41|1405.31|1422.08|1404.98|19
1650419710000|2022-04-20 01:55:10|1422.28|1405.18|1422.3|1405.2|1422.31|1405.21|1422.25|1405.15|11
1650419720000|2022-04-20 01:55:20|1422.31|1405.21|1422.25|1405.15|1422.31|1405.21|1422.25|1405.15|2
1650419740000|2022-04-20 01:55:40|1422.28|1405.18|1422.1|1405|1422.29|1405.19|1422.07|1404.97|10
1650419750000|2022-04-20 01:55:50|1422.11|1405.01|1422.98|1405.88|1422.98|1405.88|1422.11|1405.01|12
1650419760000|2022-04-20 01:56:00|1423|1405.9|1422.9|1405.8|1423.01|1405.91|1422.9|1405.8|3
1650419770000|2022-04-20 01:56:10|1422.92|1405.82|1422.85|1405.75|1422.92|1405.82|1422.85|1405.75|4
1650419780000|2022-04-20 01:56:20|1422.89|1405.79|1422.94|1405.84|1422.96|1405.86|1422.89|1405.79|13
1650419790000|2022-04-20 01:56:30|1422.96|1405.86|1422.94|1405.84|1422.96|1405.86|1422.94|1405.84|6
1650419800000|2022-04-20 01:56:40|1422.96|1405.86|1422.94|1405.84|1422.96|1405.86|1422.94|1405.84|2
1650419810000|2022-04-20 01:56:50|1422.96|1405.86|1423.09|1405.99|1423.1|1406|1422.96|1405.86|4
1650419820000|2022-04-20 01:57:00|1423.1|1406|1423.1|1406|1423.1|1406|1423.04|1405.94|11
1650419830000|2022-04-20 01:57:10|1423.11|1406.01|1423.59|1406.49|1423.59|1406.49|1423.1|1406|11
1650419840000|2022-04-20 01:57:20|1423.55|1406.45|1423.66|1406.56|1423.67|1406.57|1423.55|1406.45|7
1650419850000|2022-04-20 01:57:30|1423.68|1406.58|1423.51|1406.41|1423.69|1406.59|1423.51|1406.41|6
1650419860000|2022-04-20 01:57:40|1423.57|1406.47|1423.86|1406.76|1423.86|1406.76|1423.57|1406.47|8
1650419870000|2022-04-20 01:57:50|1423.83|1406.73|1423.81|1406.71|1423.86|1406.76|1423.76|1406.66|13
1650419880000|2022-04-20 01:58:00|1423.82|1406.72|1423.23|1406.13|1423.82|1406.72|1423.18|1406.08|15
1650419890000|2022-04-20 01:58:10|1423.25|1406.15|1423.27|1406.17|1423.27|1406.17|1423.25|1406.15|3
1650419900000|2022-04-20 01:58:20|1423.28|1406.18|1423.18|1406.08|1423.28|1406.18|1423.18|1406.08|11
1650419910000|2022-04-20 01:58:30|1423.3|1406.2|1422.66|1405.56|1423.5|1406.4|1422.66|1405.56|22
1650419920000|2022-04-20 01:58:40|1422.64|1405.54|1422.76|1405.66|1422.81|1405.71|1422.64|1405.54|10
1650419930000|2022-04-20 01:58:50|1422.77|1405.67|1422.49|1405.39|1422.8|1405.7|1422.49|1405.39|8
1650419940000|2022-04-20 01:59:00|1422.51|1405.41|1422.43|1405.33|1422.7|1405.6|1422.42|1405.32|12
1650419950000|2022-04-20 01:59:10|1422.38|1405.28|1423.1|1406|1423.1|1406|1422.38|1405.28|9
1650419960000|2022-04-20 01:59:20|1423.09|1405.99|1423.11|1406.01|1423.11|1406.01|1423.06|1405.96|12
1650419970000|2022-04-20 01:59:30|1423.06|1405.96|1423.06|1405.96|1423.06|1405.96|1422.97|1405.87|9
1650419980000|2022-04-20 01:59:40|1423.02|1405.92|1423.01|1405.91|1423.05|1405.95|1422.97|1405.87|10
1650419990000|2022-04-20 01:59:50|1423.05|1405.95|1423.02|1405.92|1423.05|1405.95|1422.97|1405.87|4
1650420000000|2022-04-20 02:00:00|1422.97|1405.87|1423.11|1406.01|1423.13|1406.03|1422.97|1405.87|12
1650420010000|2022-04-20 02:00:10|1423.07|1405.97|1423.06|1405.96|1423.11|1406.01|1423.06|1405.96|12
1650420020000|2022-04-20 02:00:20|1423.07|1405.97|1423.59|1406.49|1423.59|1406.49|1423.07|1405.97|9
1650420030000|2022-04-20 02:00:30|1424.1|1407|1424.03|1406.93|1424.1|1407|1423.99|1406.89|10
1650420040000|2022-04-20 02:00:40|1423.93|1406.83|1424.04|1406.94|1424.08|1406.98|1423.93|1406.83|8
1650420060000|2022-04-20 02:01:00|1424|1406.9|1424|1406.9|1424|1406.9|1424|1406.9|1
1650420070000|2022-04-20 02:01:10|1423.99|1406.89|1424.01|1406.91|1424.01|1406.91|1423.99|1406.89|3
1650420090000|2022-04-20 02:01:30|1424|1406.9|1424.48|1407.38|1424.48|1407.38|1424|1406.9|7
1650420100000|2022-04-20 02:01:40|1424.93|1407.83|1424.88|1407.78|1424.93|1407.83|1424.88|1407.78|6
1650420110000|2022-04-20 02:01:50|1424.85|1407.75|1424.86|1407.76|1424.87|1407.77|1424.85|1407.75|5
1650420120000|2022-04-20 02:02:00|1424.67|1407.57|1424.65|1407.55|1424.71|1407.61|1424.56|1407.46|11
1650420130000|2022-04-20 02:02:10|1424.58|1407.48|1423.38|1406.28|1424.58|1407.48|1423.38|1406.28|15
1650420140000|2022-04-20 02:02:20|1423.35|1406.25|1423.33|1406.23|1423.35|1406.25|1423.32|1406.22|3
1650420150000|2022-04-20 02:02:30|1423.38|1406.28|1423.35|1406.25|1423.38|1406.28|1423.32|1406.22|10
1650420160000|2022-04-20 02:02:40|1423.19|1406.09|1423.16|1406.06|1423.19|1406.09|1423.15|1406.05|3
1650420170000|2022-04-20 02:02:50|1423.12|1406.02|1423.12|1406.02|1423.13|1406.03|1423.11|1406.01|4
1650420180000|2022-04-20 02:03:00|1423.13|1406.03|1423.09|1405.99|1423.18|1406.08|1423.08|1405.98|7
1650420190000|2022-04-20 02:03:10|1423.1|1406|1422.63|1405.53|1423.17|1406.07|1422.62|1405.52|14
1650420200000|2022-04-20 02:03:20|1422.58|1405.48|1422.57|1405.47|1422.6|1405.5|1422.53|1405.43|12
1650420210000|2022-04-20 02:03:30|1422.21|1405.11|1422.17|1405.07|1422.21|1405.11|1422.15|1405.05|4
1650420220000|2022-04-20 02:03:40|1422.18|1405.08|1422.17|1405.07|1422.22|1405.12|1422.1|1405|12
1650420230000|2022-04-20 02:03:50|1422.19|1405.09|1422.28|1405.18|1422.95|1405.85|1422.19|1405.09|16
1650420240000|2022-04-20 02:04:00|1422.29|1405.19|1422.25|1405.15|1422.37|1405.27|1422.19|1405.09|16
1650420250000|2022-04-20 02:04:10|1422.19|1405.09|1422.25|1405.15|1422.3|1405.2|1422.09|1404.99|15
1650420260000|2022-04-20 02:04:20|1422.15|1405.05|1422.16|1405.06|1422.26|1405.16|1422.13|1405.03|14
1650420270000|2022-04-20 02:04:30|1422.21|1405.11|1422.3|1405.2|1422.48|1405.38|1422.11|1405.01|12
1650420280000|2022-04-20 02:04:40|1422.31|1405.21|1422.19|1405.09|1422.31|1405.21|1422.15|1405.05|4
1650420290000|2022-04-20 02:04:50|1422.2|1405.1|1422.14|1405.04|1422.22|1405.12|1422.14|1405.04|9
1650420300000|2022-04-20 02:05:00|1422.07|1404.97|1421.4|1404.3|1422.19|1405.09|1421.31|1404.21|15
1650420310000|2022-04-20 02:05:10|1421.33|1404.23|1421.29|1404.19|1421.4|1404.3|1421.29|1404.19|9
1650420320000|2022-04-20 02:05:20|1421.3|1404.2|1421.36|1404.26|1421.36|1404.26|1421.3|1404.2|4
1650420330000|2022-04-20 02:05:30|1421.39|1404.29|1421.24|1404.14|1421.39|1404.29|1421.23|1404.13|9
1650420340000|2022-04-20 02:05:40|1421.25|1404.15|1420.65|1403.55|1421.26|1404.16|1420.42|1403.32|20
1650420350000|2022-04-20 02:05:50|1420.69|1403.59|1420.37|1403.27|1420.75|1403.65|1420.36|1403.26|7
1650420360000|2022-04-20 02:06:00|1420.38|1403.28|1421.07|1403.97|1421.11|1404.01|1420.37|1403.27|14
1650420370000|2022-04-20 02:06:10|1421.1|1404|1421.13|1404.03|1421.21|1404.11|1421.07|1403.97|9
1650420380000|2022-04-20 02:06:20|1421.2|1404.1|1421.2|1404.1|1421.2|1404.1|1421.2|1404.1|1
1650420390000|2022-04-20 02:06:30|1421.23|1404.13|1421.19|1404.09|1421.23|1404.13|1421.19|1404.09|4
1650420400000|2022-04-20 02:06:40|1421.2|1404.1|1421.2|1404.1|1421.21|1404.11|1421.2|1404.1|3
1650420410000|2022-04-20 02:06:50|1421.29|1404.19|1421.23|1404.13|1421.29|1404.19|1421.22|1404.12|3
1650420420000|2022-04-20 02:07:00|1421.22|1404.12|1421.21|1404.11|1421.22|1404.12|1421.2|1404.1|4
1650420430000|2022-04-20 02:07:10|1421.19|1404.09|1421.08|1403.98|1421.19|1404.09|1421.07|1403.97|4
1650420440000|2022-04-20 02:07:20|1421.03|1403.93|1420.96|1403.86|1421.05|1403.95|1420.92|1403.82|16
1650420450000|2022-04-20 02:07:30|1420.97|1403.87|1420.99|1403.89|1421.02|1403.92|1420.86|1403.76|11
1650420460000|2022-04-20 02:07:40|1421|1403.9|1421.2|1404.1|1421.22|1404.12|1421|1403.9|9
1650420470000|2022-04-20 02:07:50|1421.13|1404.03|1421.75|1404.65|1421.75|1404.65|1421.06|1403.96|11
1650420480000|2022-04-20 02:08:00|1421.79|1404.69|1421.95|1404.85|1422.34|1405.24|1421.79|1404.69|21
1650420490000|2022-04-20 02:08:10|1421.94|1404.84|1421.88|1404.78|1422.06|1404.96|1421.87|1404.77|7
1650420500000|2022-04-20 02:08:20|1421.92|1404.82|1422.35|1405.25|1422.37|1405.27|1421.84|1404.74|15
1650420510000|2022-04-20 02:08:30|1422.29|1405.19|1423.16|1406.06|1423.18|1406.08|1422.29|1405.19|13
1650420520000|2022-04-20 02:08:40|1423.18|1406.08|1422.52|1405.42|1423.19|1406.09|1422.45|1405.35|18
1650420530000|2022-04-20 02:08:50|1422.36|1405.26|1422.29|1405.19|1422.44|1405.34|1422.27|1405.17|10
1650420540000|2022-04-20 02:09:00|1422.37|1405.27|1422.24|1405.14|1422.38|1405.28|1421.98|1404.88|6
1650420550000|2022-04-20 02:09:10|1422.2|1405.1|1422.36|1405.26|1422.5|1405.4|1422.18|1405.08|14
1650420570000|2022-04-20 02:09:30|1422.4|1405.3|1422.53|1405.43|1422.75|1405.65|1422.4|1405.3|8
1650420580000|2022-04-20 02:09:40|1422.51|1405.41|1422.68|1405.58|1422.68|1405.58|1422.49|1405.39|10
1650420600000|2022-04-20 02:10:00|1422.63|1405.53|1422.72|1405.62|1422.72|1405.62|1422.62|1405.52|8
1650420610000|2022-04-20 02:10:10|1422.71|1405.61|1422.97|1405.87|1423.05|1405.95|1422.7|1405.6|9
1650420620000|2022-04-20 02:10:20|1423.05|1405.95|1423.07|1405.97|1423.07|1405.97|1423.03|1405.93|14
1650420630000|2022-04-20 02:10:30|1423.03|1405.93|1423.1|1406|1423.12|1406.02|1423.03|1405.93|8
1650420640000|2022-04-20 02:10:40|1423.11|1406.01|1423.09|1405.99|1423.12|1406.02|1423.09|1405.99|7
1650420650000|2022-04-20 02:10:50|1423.07|1405.97|1423.1|1406|1423.12|1406.02|1423.03|1405.93|8
1650420660000|2022-04-20 02:11:00|1423.09|1405.99|1423.1|1406|1423.11|1406.01|1423.03|1405.93|16
1650420670000|2022-04-20 02:11:10|1423.12|1406.02|1423.11|1406.01|1423.13|1406.03|1423.03|1405.93|8
1650420680000|2022-04-20 02:11:20|1423.07|1405.97|1423.05|1405.95|1423.09|1405.99|1423|1405.9|10
1650420690000|2022-04-20 02:11:30|1423.06|1405.96|1422.98|1405.88|1423.1|1406|1422.94|1405.84|5
1650420700000|2022-04-20 02:11:40|1422.96|1405.86|1422.94|1405.84|1422.96|1405.86|1422.94|1405.84|4
1650420710000|2022-04-20 02:11:50|1422.95|1405.85|1423.53|1406.43|1423.53|1406.43|1422.94|1405.84|9
1650420720000|2022-04-20 02:12:00|1423.57|1406.47|1423.57|1406.47|1423.57|1406.47|1423.57|1406.47|1
1650420730000|2022-04-20 02:12:10|1423.76|1406.66|1423.85|1406.75|1423.85|1406.75|1423.76|1406.66|2
1650420750000|2022-04-20 02:12:30|1423.75|1406.65|1423.75|1406.65|1423.75|1406.65|1423.75|1406.65|1
1650420760000|2022-04-20 02:12:40|1423.73|1406.63|1423.84|1406.74|1423.84|1406.74|1423.73|1406.63|3
1650420770000|2022-04-20 02:12:50|1423.88|1406.78|1423.89|1406.79|1423.89|1406.79|1423.88|1406.78|2
1650420780000|2022-04-20 02:13:00|1423.83|1406.73|1423.89|1406.79|1423.89|1406.79|1423.83|1406.73|2
1650420790000|2022-04-20 02:13:10|1423.91|1406.81|1423.22|1406.12|1423.94|1406.84|1423.2|1406.1|14
1650420800000|2022-04-20 02:13:20|1423.23|1406.13|1423.23|1406.13|1423.27|1406.17|1423.23|1406.13|3
1650420810000|2022-04-20 02:13:30|1423.2|1406.1|1423.3|1406.2|1423.34|1406.24|1423.2|1406.1|12
1650420820000|2022-04-20 02:13:40|1423.32|1406.22|1423.81|1406.71|1423.81|1406.71|1423.11|1406.01|7
1650420830000|2022-04-20 02:13:50|1423.78|1406.68|1423.2|1406.1|1423.78|1406.68|1423.2|1406.1|3
1650420840000|2022-04-20 02:14:00|1423.17|1406.07|1423.18|1406.08|1423.19|1406.09|1423.08|1405.98|10
1650420850000|2022-04-20 02:14:10|1423.14|1406.04|1423.14|1406.04|1423.18|1406.08|1423.14|1406.04|3
1650420860000|2022-04-20 02:14:20|1423.18|1406.08|1423.21|1406.11|1423.22|1406.12|1423.17|1406.07|8
1650420870000|2022-04-20 02:14:30|1423.22|1406.12|1423.23|1406.13|1423.25|1406.15|1423.22|1406.12|7
1650420880000|2022-04-20 02:14:40|1423.19|1406.09|1423.23|1406.13|1423.23|1406.13|1423.19|1406.09|4
1650420900000|2022-04-20 02:15:00|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1
1650420910000|2022-04-20 02:15:10|1423.17|1406.07|1423.04|1405.94|1423.17|1406.07|1422.98|1405.88|11
1650420920000|2022-04-20 02:15:20|1423.05|1405.95|1423.08|1405.98|1423.08|1405.98|1423.04|1405.94|8
1650420930000|2022-04-20 02:15:30|1423|1405.9|1423|1405.9|1423.01|1405.91|1423|1405.9|3
1650420940000|2022-04-20 02:15:40|1423.02|1405.92|1423.11|1406.01|1423.11|1406.01|1423.02|1405.92|2
1650420950000|2022-04-20 02:15:50|1423.12|1406.02|1423.12|1406.02|1423.14|1406.04|1423.09|1405.99|14
1650420960000|2022-04-20 02:16:00|1423.11|1406.01|1422.85|1405.75|1423.12|1406.02|1422.35|1405.25|15
1650420970000|2022-04-20 02:16:10|1422.88|1405.78|1422.87|1405.77|1422.88|1405.78|1422.85|1405.75|6
1650420980000|2022-04-20 02:16:20|1422.88|1405.78|1422.88|1405.78|1422.88|1405.78|1422.87|1405.77|3
1650420990000|2022-04-20 02:16:30|1422.87|1405.77|1422.8|1405.7|1422.89|1405.79|1422.8|1405.7|16
1650421000000|2022-04-20 02:16:40|1422.79|1405.69|1422.22|1405.12|1422.8|1405.7|1422.22|1405.12|6
1650421010000|2022-04-20 02:16:50|1422.23|1405.13|1422.23|1405.13|1422.24|1405.14|1422.22|1405.12|5
1650421020000|2022-04-20 02:17:00|1422.38|1405.28|1422.31|1405.21|1422.38|1405.28|1422.28|1405.18|9
1650421030000|2022-04-20 02:17:10|1422.32|1405.22|1422.33|1405.23|1422.33|1405.23|1422.32|1405.22|2
1650421040000|2022-04-20 02:17:20|1422.32|1405.22|1422.15|1405.05|1422.32|1405.22|1422.13|1405.03|4
1650421050000|2022-04-20 02:17:30|1422.33|1405.23|1422.78|1405.68|1422.78|1405.68|1422.29|1405.19|8
1650421060000|2022-04-20 02:17:40|1422.69|1405.59|1422.78|1405.68|1422.78|1405.68|1422.57|1405.47|3
1650421070000|2022-04-20 02:17:50|1422.75|1405.65|1422.78|1405.68|1422.78|1405.68|1422.75|1405.65|2
1650421090000|2022-04-20 02:18:10|1422.72|1405.62|1422.72|1405.62|1422.72|1405.62|1422.72|1405.62|1
1650421100000|2022-04-20 02:18:20|1422.92|1405.82|1423.04|1405.94|1423.04|1405.94|1422.92|1405.82|5
1650421110000|2022-04-20 02:18:30|1423.03|1405.93|1422.99|1405.89|1423.04|1405.94|1422.79|1405.69|12
1650421120000|2022-04-20 02:18:40|1423.02|1405.92|1423.04|1405.94|1423.04|1405.94|1422.94|1405.84|9
1650421130000|2022-04-20 02:18:50|1423.03|1405.93|1423.04|1405.94|1423.07|1405.97|1423.01|1405.91|11
1650421140000|2022-04-20 02:19:00|1423.05|1405.95|1422.96|1405.86|1423.05|1405.95|1422.96|1405.86|7
1650421150000|2022-04-20 02:19:10|1422.97|1405.87|1423.04|1405.94|1423.04|1405.94|1422.97|1405.87|9
1650421160000|2022-04-20 02:19:20|1422.98|1405.88|1423.01|1405.91|1423.01|1405.91|1422.98|1405.88|2
1650421170000|2022-04-20 02:19:30|1423.02|1405.92|1422.39|1405.29|1423.03|1405.93|1422.39|1405.29|8
1650421180000|2022-04-20 02:19:40|1422.4|1405.3|1422.26|1405.16|1422.44|1405.34|1422.26|1405.16|4
1650421190000|2022-04-20 02:19:50|1422.32|1405.22|1421.47|1404.37|1422.32|1405.22|1421.46|1404.36|15
1650421200000|2022-04-20 02:20:00|1421.48|1404.38|1421.47|1404.37|1421.59|1404.49|1421.47|1404.37|8
1650421210000|2022-04-20 02:20:10|1421.06|1403.96|1421.36|1404.26|1421.42|1404.32|1421.06|1403.96|14
1650421220000|2022-04-20 02:20:20|1421.34|1404.24|1421.35|1404.25|1421.38|1404.28|1421.32|1404.22|5
1650421230000|2022-04-20 02:20:30|1421.36|1404.26|1421.76|1404.66|1421.76|1404.66|1421.35|1404.25|5
1650421240000|2022-04-20 02:20:40|1421.19|1404.09|1421.14|1404.04|1421.2|1404.1|1421.06|1403.96|10
1650421250000|2022-04-20 02:20:50|1421.13|1404.03|1421.17|1404.07|1421.17|1404.07|1421.13|1404.03|5
1650421260000|2022-04-20 02:21:00|1421.09|1403.99|1421.19|1404.09|1421.31|1404.21|1421.03|1403.93|9
1650421280000|2022-04-20 02:21:20|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1421.07|1403.97|1
1650421290000|2022-04-20 02:21:30|1421.06|1403.96|1421.07|1403.97|1421.07|1403.97|1421.06|1403.96|2
1650421300000|2022-04-20 02:21:40|1421.03|1403.93|1421.01|1403.91|1421.15|1404.05|1420.99|1403.89|8
1650421310000|2022-04-20 02:21:50|1420.99|1403.89|1421.05|1403.95|1421.08|1403.98|1420.99|1403.89|6
1650421320000|2022-04-20 02:22:00|1421.07|1403.97|1421.07|1403.97|1421.09|1403.99|1421.07|1403.97|3
1650421330000|2022-04-20 02:22:10|1421.05|1403.95|1421.06|1403.96|1421.07|1403.97|1421.05|1403.95|3
1650421340000|2022-04-20 02:22:20|1421.04|1403.94|1421.06|1403.96|1421.07|1403.97|1421.02|1403.92|7
1650421350000|2022-04-20 02:22:30|1421.07|1403.97|1421.06|1403.96|1421.09|1403.99|1421.04|1403.94|9
1650421360000|2022-04-20 02:22:40|1421.07|1403.97|1421.18|1404.08|1421.21|1404.11|1421.05|1403.95|16
1650421370000|2022-04-20 02:22:50|1421.19|1404.09|1420.27|1403.17|1421.19|1404.09|1420.25|1403.15|10
1650421380000|2022-04-20 02:23:00|1420.48|1403.38|1420.28|1403.18|1420.48|1403.38|1420.28|1403.18|2
1650421390000|2022-04-20 02:23:10|1420.13|1403.03|1419.71|1402.61|1420.13|1403.03|1419.71|1402.61|3
1650421410000|2022-04-20 02:23:30|1419.51|1402.41|1419.51|1402.41|1419.51|1402.41|1419.51|1402.41|1
1650421420000|2022-04-20 02:23:40|1419.54|1402.44|1420.16|1403.06|1420.16|1403.06|1419.54|1402.44|3
1650421430000|2022-04-20 02:23:50|1420.1|1403|1420.07|1402.97|1420.1|1403|1420.07|1402.97|3
1650421440000|2022-04-20 02:24:00|1420.05|1402.95|1419.54|1402.44|1420.05|1402.95|1419.54|1402.44|5
1650421450000|2022-04-20 02:24:10|1419.75|1402.65|1420.77|1403.67|1420.8|1403.7|1419.75|1402.65|13
1650421460000|2022-04-20 02:24:20|1420.73|1403.63|1420.67|1403.57|1420.73|1403.63|1420.63|1403.53|4
1650421470000|2022-04-20 02:24:30|1420.59|1403.49|1420.59|1403.49|1420.59|1403.49|1420.59|1403.49|1
1650421480000|2022-04-20 02:24:40|1420.5|1403.4|1420.11|1403.01|1420.61|1403.51|1420.11|1403.01|6
1650421490000|2022-04-20 02:24:50|1420.08|1402.98|1419.15|1402.05|1420.08|1402.98|1419.09|1401.99|11
1650421500000|2022-04-20 02:25:00|1419.04|1401.94|1418.33|1401.23|1419.05|1401.95|1418.33|1401.23|4
1650421510000|2022-04-20 02:25:10|1418.36|1401.26|1418.35|1401.25|1418.43|1401.33|1418.35|1401.25|3
1650421520000|2022-04-20 02:25:20|1418.29|1401.19|1418.29|1401.19|1418.29|1401.19|1418.29|1401.19|1
1650421530000|2022-04-20 02:25:30|1418.42|1401.32|1418.46|1401.36|1418.46|1401.36|1418.42|1401.32|3
1650421540000|2022-04-20 02:25:40|1418.53|1401.43|1418.53|1401.43|1418.53|1401.43|1418.53|1401.43|1
1650421560000|2022-04-20 02:26:00|1418.55|1401.45|1418.52|1401.42|1418.55|1401.45|1418.42|1401.32|5
1650421580000|2022-04-20 02:26:20|1418.45|1401.35|1418.16|1401.06|1418.45|1401.35|1418.16|1401.06|2
1650421590000|2022-04-20 02:26:30|1418.33|1401.23|1418.37|1401.27|1418.37|1401.27|1418.33|1401.23|2
1650421600000|2022-04-20 02:26:40|1418.2|1401.1|1418.32|1401.22|1418.32|1401.22|1418.2|1401.1|2
1650421610000|2022-04-20 02:26:50|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1
1650421630000|2022-04-20 02:27:10|1418.31|1401.21|1418.3|1401.2|1418.31|1401.21|1418.3|1401.2|2
1650421640000|2022-04-20 02:27:20|1418.33|1401.23|1418.33|1401.23|1418.33|1401.23|1418.33|1401.23|1
1650421660000|2022-04-20 02:27:40|1418.38|1401.28|1418.38|1401.28|1418.38|1401.28|1418.38|1401.28|1
1650421680000|2022-04-20 02:28:00|1418.39|1401.29|1418.4|1401.3|1418.4|1401.3|1418.39|1401.29|4
1650421690000|2022-04-20 02:28:10|1418.41|1401.31|1418.4|1401.3|1418.41|1401.31|1418.4|1401.3|2
1650421700000|2022-04-20 02:28:20|1418.38|1401.28|1418.38|1401.28|1418.38|1401.28|1418.38|1401.28|1
1650421710000|2022-04-20 02:28:30|1418.4|1401.3|1418.87|1401.77|1418.87|1401.77|1418.4|1401.3|9
1650421720000|2022-04-20 02:28:40|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1650421730000|2022-04-20 02:28:50|1419.12|1402.02|1419.2|1402.1|1419.2|1402.1|1419.12|1402.02|3
1650421740000|2022-04-20 02:29:00|1419.19|1402.09|1419.09|1401.99|1419.19|1402.09|1419.09|1401.99|4
1650421750000|2022-04-20 02:29:10|1419.12|1402.02|1419.54|1402.44|1419.71|1402.61|1419.12|1402.02|11
1650421760000|2022-04-20 02:29:20|1419.56|1402.46|1419.59|1402.49|1419.59|1402.49|1419.56|1402.46|2
1650421770000|2022-04-20 02:29:30|1419.57|1402.47|1419.58|1402.48|1419.72|1402.62|1419.44|1402.34|4
1650421780000|2022-04-20 02:29:40|1419.21|1402.11|1419.11|1402.01|1419.36|1402.26|1419.11|1402.01|9
1650421790000|2022-04-20 02:29:50|1419.1|1402|1419.04|1401.94|1419.11|1402.01|1419.04|1401.94|4
1650421800000|2022-04-20 02:30:00|1419.06|1401.96|1419.08|1401.98|1419.09|1401.99|1419.06|1401.96|6
1650421810000|2022-04-20 02:30:10|1419.07|1401.97|1419.12|1402.02|1419.12|1402.02|1419.07|1401.97|9
1650421820000|2022-04-20 02:30:20|1419.14|1402.04|1419.08|1401.98|1419.14|1402.04|1419.08|1401.98|4
1650421830000|2022-04-20 02:30:30|1419.07|1401.97|1419.09|1401.99|1419.09|1401.99|1419.07|1401.97|2
1650421840000|2022-04-20 02:30:40|1419.08|1401.98|1419.08|1401.98|1419.09|1401.99|1419.08|1401.98|3
1650421850000|2022-04-20 02:30:50|1419.09|1401.99|1419.05|1401.95|1419.09|1401.99|1419.05|1401.95|5
1650421860000|2022-04-20 02:31:00|1419.04|1401.94|1419.09|1401.99|1419.12|1402.02|1419.04|1401.94|7
1650421870000|2022-04-20 02:31:10|1419.11|1402.01|1419.11|1402.01|1419.11|1402.01|1419.11|1402.01|1
1650421880000|2022-04-20 02:31:20|1419.09|1401.99|1419.09|1401.99|1419.09|1401.99|1419.09|1401.99|1
1650421890000|2022-04-20 02:31:30|1419.08|1401.98|1419.18|1402.08|1419.18|1402.08|1419.08|1401.98|5
1650421900000|2022-04-20 02:31:40|1419.12|1402.02|1419.18|1402.08|1419.18|1402.08|1419.12|1402.02|3
1650421910000|2022-04-20 02:31:50|1419.19|1402.09|1419.52|1402.42|1419.53|1402.43|1419.18|1402.08|7
1650421930000|2022-04-20 02:32:10|1419.69|1402.59|1419.54|1402.44|1419.69|1402.59|1419.52|1402.42|9
1650421940000|2022-04-20 02:32:20|1419.55|1402.45|1419.43|1402.33|1419.73|1402.63|1419.41|1402.31|6
1650421950000|2022-04-20 02:32:30|1419.39|1402.29|1419.41|1402.31|1419.41|1402.31|1419.39|1402.29|2
1650421960000|2022-04-20 02:32:40|1419.38|1402.28|1419.38|1402.28|1419.38|1402.28|1419.38|1402.28|1
1650421970000|2022-04-20 02:32:50|1419.39|1402.29|1419.39|1402.29|1419.39|1402.29|1419.39|1402.29|1
1650421980000|2022-04-20 02:33:00|1419.22|1402.12|1419.23|1402.13|1419.23|1402.13|1419.22|1402.12|2
1650421990000|2022-04-20 02:33:10|1419.26|1402.16|1419.59|1402.49|1419.68|1402.58|1419.26|1402.16|8
1650422000000|2022-04-20 02:33:20|1419.93|1402.83|1420.52|1403.42|1420.52|1403.42|1419.59|1402.49|21
1650422010000|2022-04-20 02:33:30|1421.04|1403.94|1421.02|1403.92|1421.04|1403.94|1420.97|1403.87|5
1650422020000|2022-04-20 02:33:40|1420.79|1403.69|1420.79|1403.69|1420.79|1403.69|1420.79|1403.69|1
1650422030000|2022-04-20 02:33:50|1421.05|1403.95|1421.05|1403.95|1421.05|1403.95|1420.99|1403.89|3
1650422040000|2022-04-20 02:34:00|1420.83|1403.73|1420.1|1403|1420.83|1403.73|1420.1|1403|4
1650422050000|2022-04-20 02:34:10|1420.14|1403.04|1420.11|1403.01|1420.18|1403.08|1420.11|1403.01|7
1650422060000|2022-04-20 02:34:20|1420.14|1403.04|1420.12|1403.02|1420.17|1403.07|1420.11|1403.01|12
1650422100000|2022-04-20 02:35:00|1420.11|1403.01|1421.03|1403.93|1421.03|1403.93|1420.1|1403|8
1650422110000|2022-04-20 02:35:10|1420.99|1403.89|1421.58|1404.48|1421.58|1404.48|1420.96|1403.86|9
1650422120000|2022-04-20 02:35:20|1421.62|1404.52|1421.58|1404.48|1421.62|1404.52|1421.58|1404.48|2
1650422150000|2022-04-20 02:35:50|1421.62|1404.52|1421.85|1404.75|1421.85|1404.75|1421.52|1404.42|8
1650422160000|2022-04-20 02:36:00|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1
1650422170000|2022-04-20 02:36:10|1421.58|1404.48|1421.13|1404.03|1421.58|1404.48|1421.08|1403.98|12
1650422180000|2022-04-20 02:36:20|1421.09|1403.99|1421.08|1403.98|1421.13|1404.03|1421.08|1403.98|3
1650422190000|2022-04-20 02:36:30|1421.13|1404.03|1420.66|1403.56|1421.13|1404.03|1420.66|1403.56|8
1650422200000|2022-04-20 02:36:40|1420.38|1403.28|1420.38|1403.28|1420.38|1403.28|1420.38|1403.28|1
1650422210000|2022-04-20 02:36:50|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1420.22|1403.12|1
1650422220000|2022-04-20 02:37:00|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1420.29|1403.19|1
1650422230000|2022-04-20 02:37:10|1420.39|1403.29|1420.9|1403.8|1420.9|1403.8|1420.15|1403.05|10
1650422240000|2022-04-20 02:37:20|1420.97|1403.87|1420.84|1403.74|1420.97|1403.87|1420.78|1403.68|10
1650422250000|2022-04-20 02:37:30|1420.87|1403.77|1420.9|1403.8|1420.9|1403.8|1420.87|1403.77|4
1650422260000|2022-04-20 02:37:40|1420.89|1403.79|1420.89|1403.79|1420.9|1403.8|1420.85|1403.75|8
1650422270000|2022-04-20 02:37:50|1420.87|1403.77|1421.01|1403.91|1421.01|1403.91|1420.87|1403.77|6
1650422280000|2022-04-20 02:38:00|1421.02|1403.92|1420.99|1403.89|1421.02|1403.92|1420.96|1403.86|6
1650422290000|2022-04-20 02:38:10|1421.02|1403.92|1421.08|1403.98|1421.09|1403.99|1420.98|1403.88|9
1650422300000|2022-04-20 02:38:20|1421.1|1404|1421.24|1404.14|1421.24|1404.14|1421.07|1403.97|8
1650422310000|2022-04-20 02:38:30|1421.17|1404.07|1421.14|1404.04|1421.2|1404.1|1421.12|1404.02|13
1650422320000|2022-04-20 02:38:40|1421.17|1404.07|1421.1|1404|1421.19|1404.09|1421.07|1403.97|11
1650422330000|2022-04-20 02:38:50|1421.08|1403.98|1421.04|1403.94|1421.1|1404|1421.03|1403.93|7
1650422340000|2022-04-20 02:39:00|1421.07|1403.97|1421.14|1404.04|1421.14|1404.04|1421.07|1403.97|6
1650422350000|2022-04-20 02:39:10|1421.12|1404.02|1421.2|1404.1|1421.2|1404.1|1421.11|1404.01|8
1650422360000|2022-04-20 02:39:20|1421.22|1404.12|1421.19|1404.09|1421.23|1404.13|1421.18|1404.08|5
1650422370000|2022-04-20 02:39:30|1421.22|1404.12|1421.13|1404.03|1421.23|1404.13|1421.12|1404.02|11
1650422380000|2022-04-20 02:39:40|1421.23|1404.13|1421.29|1404.19|1421.29|1404.19|1421.22|1404.12|8
1650422390000|2022-04-20 02:39:50|1421.33|1404.23|1421.23|1404.13|1421.36|1404.26|1421.22|1404.12|15
1650422400000|2022-04-20 02:40:00|1421.22|1404.12|1421.11|1404.01|1421.25|1404.15|1421.11|1404.01|16
1650422410000|2022-04-20 02:40:10|1421.15|1404.05|1421.19|1404.09|1421.19|1404.09|1421.11|1404.01|5
1650422420000|2022-04-20 02:40:20|1421.28|1404.18|1421.25|1404.15|1421.28|1404.18|1421.22|1404.12|4
1650422430000|2022-04-20 02:40:30|1421.39|1404.29|1421.88|1404.78|1421.88|1404.78|1421.33|1404.23|12
1650422440000|2022-04-20 02:40:40|1421.75|1404.65|1421.88|1404.78|1421.88|1404.78|1421.75|1404.65|2
1650422450000|2022-04-20 02:40:50|1421.93|1404.83|1421.93|1404.83|1421.97|1404.87|1421.93|1404.83|3
1650422460000|2022-04-20 02:41:00|1422.03|1404.93|1422.05|1404.95|1422.05|1404.95|1422.03|1404.93|2
1650422480000|2022-04-20 02:41:20|1422.08|1404.98|1422.02|1404.92|1422.09|1404.99|1422.02|1404.92|5
1650422490000|2022-04-20 02:41:30|1422.03|1404.93|1422.07|1404.97|1422.07|1404.97|1422.03|1404.93|3
1650422500000|2022-04-20 02:41:40|1421.98|1404.88|1421.65|1404.55|1421.98|1404.88|1421.42|1404.32|9
1650422510000|2022-04-20 02:41:50|1421.52|1404.42|1421.44|1404.34|1421.65|1404.55|1421.18|1404.08|6
1650422520000|2022-04-20 02:42:00|1421.1|1404|1421.11|1404.01|1421.11|1404.01|1421.02|1403.92|7
1650422530000|2022-04-20 02:42:10|1421.1|1404|1421.11|1404.01|1421.11|1404.01|1421.07|1403.97|10
1650422540000|2022-04-20 02:42:20|1421.14|1404.04|1421.24|1404.14|1421.27|1404.17|1421.14|1404.04|3
1650422550000|2022-04-20 02:42:30|1421.28|1404.18|1421.74|1404.64|1421.74|1404.64|1421.28|1404.18|4
1650422560000|2022-04-20 02:42:40|1421.68|1404.58|1421.82|1404.72|1421.82|1404.72|1421.68|1404.58|6
1650422570000|2022-04-20 02:42:50|1421.87|1404.77|1421.85|1404.75|1421.87|1404.77|1421.82|1404.72|3
1650422580000|2022-04-20 02:43:00|1422.02|1404.92|1422.06|1404.96|1422.07|1404.97|1422.01|1404.91|6
1650422590000|2022-04-20 02:43:10|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1
1650422600000|2022-04-20 02:43:20|1422.09|1404.99|1422.08|1404.98|1422.09|1404.99|1422.08|1404.98|4
1650422610000|2022-04-20 02:43:30|1422.07|1404.97|1422.01|1404.91|1422.07|1404.97|1422.01|1404.91|4
1650422620000|2022-04-20 02:43:40|1422.04|1404.94|1422.23|1405.13|1422.25|1405.15|1422.01|1404.91|9
1650422630000|2022-04-20 02:43:50|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1422.22|1405.12|1
1650422640000|2022-04-20 02:44:00|1422.21|1405.11|1422.1|1405|1422.21|1405.11|1422.03|1404.93|9
1650422650000|2022-04-20 02:44:10|1422.08|1404.98|1422.05|1404.95|1422.08|1404.98|1422.05|1404.95|3
1650422660000|2022-04-20 02:44:20|1422.09|1404.99|1422.07|1404.97|1422.09|1404.99|1422.07|1404.97|2
1650422670000|2022-04-20 02:44:30|1422.08|1404.98|1422.05|1404.95|1422.08|1404.98|1422.05|1404.95|3
1650422680000|2022-04-20 02:44:40|1422.09|1404.99|1422.1|1405|1422.1|1405|1422.05|1404.95|7
1650422690000|2022-04-20 02:44:50|1422.08|1404.98|1422.05|1404.95|1422.1|1405|1422.05|1404.95|8
1650422700000|2022-04-20 02:45:00|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.02|1404.92|5
1650422710000|2022-04-20 02:45:10|1421.67|1404.57|1421.15|1404.05|1421.8|1404.7|1421.15|1404.05|16
1650422720000|2022-04-20 02:45:20|1421.14|1404.04|1421.05|1403.95|1421.16|1404.06|1421.04|1403.94|12
1650422730000|2022-04-20 02:45:30|1421.16|1404.06|1421.11|1404.01|1421.16|1404.06|1421.1|1404|10
1650422740000|2022-04-20 02:45:40|1421.15|1404.05|1421.91|1404.81|1421.91|1404.81|1421.15|1404.05|10
1650422750000|2022-04-20 02:45:50|1421.92|1404.82|1422|1404.9|1422.01|1404.91|1421.92|1404.82|8
1650422760000|2022-04-20 02:46:00|1421.99|1404.89|1422.12|1405.02|1422.13|1405.03|1421.95|1404.85|8
1650422770000|2022-04-20 02:46:10|1422.06|1404.96|1422.12|1405.02|1422.12|1405.02|1422.06|1404.96|2
1650422780000|2022-04-20 02:46:20|1422.11|1405.01|1422.82|1405.72|1422.83|1405.73|1422.11|1405.01|11
1650422790000|2022-04-20 02:46:30|1422.78|1405.68|1422.86|1405.76|1422.86|1405.76|1422.7|1405.6|9
1650422800000|2022-04-20 02:46:40|1422.81|1405.71|1422.12|1405.02|1422.88|1405.78|1422.12|1405.02|13
1650422810000|2022-04-20 02:46:50|1422.13|1405.03|1422.86|1405.76|1422.87|1405.77|1422.13|1405.03|8
1650422820000|2022-04-20 02:47:00|1422.87|1405.77|1422.86|1405.76|1422.87|1405.77|1422.79|1405.69|8
1650422830000|2022-04-20 02:47:10|1422.87|1405.77|1423.04|1405.94|1423.07|1405.97|1422.81|1405.71|11
1650422840000|2022-04-20 02:47:20|1423.1|1406|1423.02|1405.92|1423.1|1406|1422.99|1405.89|5
1650422870000|2022-04-20 02:47:50|1423.05|1405.95|1422.79|1405.69|1423.05|1405.95|1422.77|1405.67|4
1650422880000|2022-04-20 02:48:00|1422.83|1405.73|1422.78|1405.68|1422.83|1405.73|1422.78|1405.68|2
1650422890000|2022-04-20 02:48:10|1422.93|1405.83|1422.93|1405.83|1422.93|1405.83|1422.93|1405.83|1
1650422900000|2022-04-20 02:48:20|1422.92|1405.82|1422.9|1405.8|1422.92|1405.82|1422.9|1405.8|5
1650422910000|2022-04-20 02:48:30|1422.92|1405.82|1422.92|1405.82|1422.96|1405.86|1422.9|1405.8|6
1650422920000|2022-04-20 02:48:40|1422.93|1405.83|1422.9|1405.8|1422.93|1405.83|1422.87|1405.77|5
1650422930000|2022-04-20 02:48:50|1422.91|1405.81|1422.9|1405.8|1422.93|1405.83|1422.87|1405.77|10
1650422940000|2022-04-20 02:49:00|1422.93|1405.83|1422.52|1405.42|1422.95|1405.85|1422.31|1405.21|13
1650422950000|2022-04-20 02:49:10|1422.54|1405.44|1422.34|1405.24|1422.54|1405.44|1422.13|1405.03|8
1650422960000|2022-04-20 02:49:20|1422.33|1405.23|1422.36|1405.26|1422.36|1405.26|1422.33|1405.23|5
1650422970000|2022-04-20 02:49:30|1422.35|1405.25|1422.01|1404.91|1422.36|1405.26|1422.01|1404.91|4
1650422980000|2022-04-20 02:49:40|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1
1650422990000|2022-04-20 02:49:50|1422.04|1404.94|1422.04|1404.94|1422.04|1404.94|1422.04|1404.94|1
1650423000000|2022-04-20 02:50:00|1422.09|1404.99|1422.02|1404.92|1422.14|1405.04|1422.01|1404.91|11
1650423010000|2022-04-20 02:50:10|1421.91|1404.81|1421.28|1404.18|1421.91|1404.81|1421.28|1404.18|9
1650423020000|2022-04-20 02:50:20|1421.5|1404.4|1422.17|1405.07|1422.17|1405.07|1421.46|1404.36|12
1650423030000|2022-04-20 02:50:30|1422.28|1405.18|1422.02|1404.92|1422.28|1405.18|1422.02|1404.92|6
1650423060000|2022-04-20 02:51:00|1422.04|1404.94|1421.96|1404.86|1422.04|1404.94|1421.96|1404.86|11
1650423070000|2022-04-20 02:51:10|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1421.97|1404.87|1
1650423080000|2022-04-20 02:51:20|1422.07|1404.97|1421.97|1404.87|1422.07|1404.97|1421.97|1404.87|3
1650423090000|2022-04-20 02:51:30|1422.01|1404.91|1422|1404.9|1422.01|1404.91|1422|1404.9|4
1650423100000|2022-04-20 02:51:40|1422.01|1404.91|1422.07|1404.97|1422.07|1404.97|1421.96|1404.86|13
1650423110000|2022-04-20 02:51:50|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1
1650423120000|2022-04-20 02:52:00|1422.13|1405.03|1422.13|1405.03|1422.13|1405.03|1422.13|1405.03|1
1650423130000|2022-04-20 02:52:10|1422.14|1405.04|1422.14|1405.04|1422.14|1405.04|1422.14|1405.04|1
1650423140000|2022-04-20 02:52:20|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1422.07|1404.97|1
1650423150000|2022-04-20 02:52:30|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1
1650423160000|2022-04-20 02:52:40|1422.33|1405.23|1422.16|1405.06|1422.33|1405.23|1422.16|1405.06|3
1650423170000|2022-04-20 02:52:50|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1
1650423180000|2022-04-20 02:53:00|1422.28|1405.18|1422.16|1405.06|1422.28|1405.18|1422.16|1405.06|3
1650423200000|2022-04-20 02:53:20|1422.15|1405.05|1422.13|1405.03|1422.16|1405.06|1422.11|1405.01|7
1650423210000|2022-04-20 02:53:30|1422.1|1405|1422.15|1405.05|1422.16|1405.06|1422.1|1405|7
1650423220000|2022-04-20 02:53:40|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1422.24|1405.14|1
1650423230000|2022-04-20 02:53:50|1422.23|1405.13|1422.24|1405.14|1422.25|1405.15|1422.23|1405.13|3
1650423240000|2022-04-20 02:54:00|1422.12|1405.02|1422.09|1404.99|1422.12|1405.02|1422.06|1404.96|9
1650423250000|2022-04-20 02:54:10|1422.1|1405|1422.28|1405.18|1422.29|1405.19|1422.09|1404.99|9
1650423260000|2022-04-20 02:54:20|1422.31|1405.21|1422.68|1405.58|1422.68|1405.58|1422.31|1405.21|9
1650423270000|2022-04-20 02:54:30|1422.66|1405.56|1422.61|1405.51|1422.66|1405.56|1422.55|1405.45|4
1650423280000|2022-04-20 02:54:40|1422.69|1405.59|1422.69|1405.59|1422.69|1405.59|1422.69|1405.59|1
1650423290000|2022-04-20 02:54:50|1422.83|1405.73|1422.93|1405.83|1422.93|1405.83|1422.83|1405.73|3
1650423300000|2022-04-20 02:55:00|1422.69|1405.59|1422.81|1405.71|1423.05|1405.95|1422.5|1405.4|14
1650423310000|2022-04-20 02:55:10|1422.82|1405.72|1422.82|1405.72|1422.86|1405.76|1422.77|1405.67|13
1650423320000|2022-04-20 02:55:20|1422.58|1405.48|1423.03|1405.93|1423.03|1405.93|1422.58|1405.48|9
1650423330000|2022-04-20 02:55:30|1423.02|1405.92|1423.03|1405.93|1423.03|1405.93|1423.02|1405.92|2
1650423340000|2022-04-20 02:55:40|1423.11|1406.01|1423.11|1406.01|1423.11|1406.01|1423.11|1406.01|1
1650423360000|2022-04-20 02:56:00|1423.07|1405.97|1423.11|1406.01|1423.11|1406.01|1423.07|1405.97|2
1650423370000|2022-04-20 02:56:10|1423.37|1406.27|1423.37|1406.27|1423.37|1406.27|1423.37|1406.27|1
1650423380000|2022-04-20 02:56:20|1423.36|1406.26|1423.27|1406.17|1423.54|1406.44|1423.24|1406.14|7
1650423390000|2022-04-20 02:56:30|1423.33|1406.23|1423.37|1406.27|1423.5|1406.4|1423.29|1406.19|13
1650423400000|2022-04-20 02:56:40|1423.36|1406.26|1423.29|1406.19|1423.37|1406.27|1423.01|1405.91|12
1650423410000|2022-04-20 02:56:50|1423.28|1406.18|1423.05|1405.95|1423.28|1406.18|1423.02|1405.92|3
1650423420000|2022-04-20 02:57:00|1423.06|1405.96|1423.02|1405.92|1423.08|1405.98|1423.02|1405.92|9
1650423430000|2022-04-20 02:57:10|1423.06|1405.96|1423.06|1405.96|1423.06|1405.96|1423.02|1405.92|3
1650423440000|2022-04-20 02:57:20|1423.03|1405.93|1423.05|1405.95|1423.29|1406.19|1423.03|1405.93|11
1650423450000|2022-04-20 02:57:30|1423.13|1406.03|1423.11|1406.01|1423.15|1406.05|1423.05|1405.95|8
1650423460000|2022-04-20 02:57:40|1423.15|1406.05|1423.05|1405.95|1423.16|1406.06|1423.05|1405.95|5
1650423470000|2022-04-20 02:57:50|1423.11|1406.01|1423.11|1406.01|1423.16|1406.06|1423.11|1406.01|5
1650423480000|2022-04-20 02:58:00|1423.14|1406.04|1423.09|1405.99|1423.14|1406.04|1423.08|1405.98|9
1650423490000|2022-04-20 02:58:10|1423.11|1406.01|1423.12|1406.02|1423.12|1406.02|1423.09|1405.99|5
1650423510000|2022-04-20 02:58:30|1423.11|1406.01|1423.11|1406.01|1423.12|1406.02|1423.08|1405.98|10
1650423520000|2022-04-20 02:58:40|1423.12|1406.02|1423.1|1406|1423.12|1406.02|1423.09|1405.99|3
1650423530000|2022-04-20 02:58:50|1423.12|1406.02|1423.13|1406.03|1423.13|1406.03|1423.07|1405.97|8
1650423540000|2022-04-20 02:59:00|1423.07|1405.97|1423.31|1406.21|1423.31|1406.21|1423.02|1405.92|7
1650423550000|2022-04-20 02:59:10|1423.75|1406.65|1423.93|1406.83|1423.93|1406.83|1423.65|1406.55|6
1650423560000|2022-04-20 02:59:20|1423.79|1406.69|1423.81|1406.71|1423.81|1406.71|1423.79|1406.69|2
1650423570000|2022-04-20 02:59:30|1423.94|1406.84|1423.84|1406.74|1423.94|1406.84|1423.84|1406.74|2
1650423580000|2022-04-20 02:59:40|1423.9|1406.8|1423.9|1406.8|1423.9|1406.8|1423.88|1406.78|3
1650423590000|2022-04-20 02:59:50|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1
1650423600000|2022-04-20 03:00:00|1423.85|1406.75|1423.95|1406.85|1423.95|1406.85|1423.85|1406.75|4
1650423610000|2022-04-20 03:00:10|1424.04|1406.94|1424.04|1406.94|1424.08|1406.98|1423.98|1406.88|7
1650423620000|2022-04-20 03:00:20|1424.02|1406.92|1424.05|1406.95|1424.09|1406.99|1424.02|1406.92|12
1650423630000|2022-04-20 03:00:30|1424.08|1406.98|1424.14|1407.04|1424.19|1407.09|1424.08|1406.98|11
1650423650000|2022-04-20 03:00:50|1424.16|1407.06|1424.17|1407.07|1424.17|1407.07|1424.15|1407.05|10
1650423660000|2022-04-20 03:01:00|1424.15|1407.05|1423.85|1406.75|1424.2|1407.1|1423.85|1406.75|20
1650423670000|2022-04-20 03:01:10|1423.79|1406.69|1422.85|1405.75|1423.79|1406.69|1422.84|1405.74|15
1650423680000|2022-04-20 03:01:20|1422.87|1405.77|1423.03|1405.93|1423.05|1405.95|1422.87|1405.77|14
1650423690000|2022-04-20 03:01:30|1422.99|1405.89|1423.13|1406.03|1423.15|1406.05|1422.99|1405.89|9
1650423700000|2022-04-20 03:01:40|1423.15|1406.05|1423.05|1405.95|1423.15|1406.05|1423.03|1405.93|5
1650423710000|2022-04-20 03:01:50|1423.06|1405.96|1423.07|1405.97|1423.07|1405.97|1423.06|1405.96|2
1650423720000|2022-04-20 03:02:00|1423.02|1405.92|1423.13|1406.03|1423.13|1406.03|1422.97|1405.87|10
1650423730000|2022-04-20 03:02:10|1423.12|1406.02|1423|1405.9|1423.28|1406.18|1423|1405.9|13
1650423740000|2022-04-20 03:02:20|1423.05|1405.95|1423.02|1405.92|1423.05|1405.95|1423.02|1405.92|8
1650423750000|2022-04-20 03:02:30|1423.04|1405.94|1423.02|1405.92|1423.04|1405.94|1423.02|1405.92|4
1650423760000|2022-04-20 03:02:40|1423.05|1405.95|1423.1|1406|1423.12|1406.02|1423.02|1405.92|5
1650423770000|2022-04-20 03:02:50|1423.14|1406.04|1423.13|1406.03|1423.14|1406.04|1423.13|1406.03|2
1650423780000|2022-04-20 03:03:00|1423.07|1405.97|1423.7|1406.6|1423.7|1406.6|1423.07|1405.97|16
1650423790000|2022-04-20 03:03:10|1423.87|1406.77|1424.03|1406.93|1424.04|1406.94|1423.86|1406.76|7
1650423800000|2022-04-20 03:03:20|1423.99|1406.89|1424.03|1406.93|1424.03|1406.93|1423.99|1406.89|8
1650423810000|2022-04-20 03:03:30|1424.06|1406.96|1424.09|1406.99|1424.09|1406.99|1424.01|1406.91|10
1650423820000|2022-04-20 03:03:40|1424.1|1407|1424.09|1406.99|1424.11|1407.01|1424.09|1406.99|3
1650423830000|2022-04-20 03:03:50|1424.04|1406.94|1424.09|1406.99|1424.1|1407|1424.04|1406.94|3
1650423840000|2022-04-20 03:04:00|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1
1650423850000|2022-04-20 03:04:10|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1423.93|1406.83|4
1650423860000|2022-04-20 03:04:20|1423.93|1406.83|1423.96|1406.86|1424.01|1406.91|1423.9|1406.8|6
1650423870000|2022-04-20 03:04:30|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1
1650423880000|2022-04-20 03:04:40|1423.97|1406.87|1423.92|1406.82|1424|1406.9|1423.92|1406.82|3
1650423890000|2022-04-20 03:04:50|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1423.91|1406.81|3
1650423900000|2022-04-20 03:05:00|1423.92|1406.82|1424.04|1406.94|1424.04|1406.94|1423.89|1406.79|7
1650423910000|2022-04-20 03:05:10|1423.88|1406.78|1423.95|1406.85|1423.95|1406.85|1423.88|1406.78|6
1650423920000|2022-04-20 03:05:20|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1423.99|1406.89|3
1650423930000|2022-04-20 03:05:30|1423.99|1406.89|1423.97|1406.87|1424.01|1406.91|1423.95|1406.85|5
1650423940000|2022-04-20 03:05:40|1423.89|1406.79|1423.97|1406.87|1423.97|1406.87|1423.89|1406.79|12
1650423950000|2022-04-20 03:05:50|1423.89|1406.79|1423.95|1406.85|1423.97|1406.87|1423.89|1406.79|10
1650423960000|2022-04-20 03:06:00|1423.91|1406.81|1423.73|1406.63|1423.95|1406.85|1423.73|1406.63|13
1650423970000|2022-04-20 03:06:10|1423.2|1406.1|1423.36|1406.26|1423.37|1406.27|1423.2|1406.1|8
1650423980000|2022-04-20 03:06:20|1423.37|1406.27|1423.19|1406.09|1423.39|1406.29|1423.05|1405.95|11
1650423990000|2022-04-20 03:06:30|1423.17|1406.07|1423.24|1406.14|1423.24|1406.14|1423.17|1406.07|4
1650424000000|2022-04-20 03:06:40|1423.25|1406.15|1423.37|1406.27|1423.37|1406.27|1423.25|1406.15|2
1650424010000|2022-04-20 03:06:50|1423.42|1406.32|1423.39|1406.29|1423.42|1406.32|1423.39|1406.29|2
1650424020000|2022-04-20 03:07:00|1423.25|1406.15|1423.95|1406.85|1424|1406.9|1423.25|1406.15|7
1650424030000|2022-04-20 03:07:10|1423.94|1406.84|1423.11|1406.01|1423.99|1406.89|1423.11|1406.01|12
1650424040000|2022-04-20 03:07:20|1423.1|1406|1422.47|1405.37|1423.11|1406.01|1422.47|1405.37|8
1650424050000|2022-04-20 03:07:30|1422.58|1405.48|1422.56|1405.46|1422.64|1405.54|1422.47|1405.37|8
1650424060000|2022-04-20 03:07:40|1422.64|1405.54|1422.84|1405.74|1422.86|1405.76|1422.56|1405.46|8
1650424070000|2022-04-20 03:07:50|1422.85|1405.75|1422.83|1405.73|1422.86|1405.76|1422.83|1405.73|4
1650424080000|2022-04-20 03:08:00|1422.78|1405.68|1422.93|1405.83|1422.94|1405.84|1422.78|1405.68|10
1650424090000|2022-04-20 03:08:10|1422.94|1405.84|1423.08|1405.98|1423.08|1405.98|1422.94|1405.84|3
1650424100000|2022-04-20 03:08:20|1423.13|1406.03|1423.13|1406.03|1423.13|1406.03|1423.09|1405.99|3
1650424110000|2022-04-20 03:08:30|1423.09|1405.99|1423.13|1406.03|1423.13|1406.03|1423.09|1405.99|2
1650424120000|2022-04-20 03:08:40|1423.19|1406.09|1423.08|1405.98|1423.19|1406.09|1423.08|1405.98|5
1650424130000|2022-04-20 03:08:50|1423.15|1406.05|1423.5|1406.4|1423.5|1406.4|1423.08|1405.98|3
1650424140000|2022-04-20 03:09:00|1423.82|1406.72|1424.03|1406.93|1424.04|1406.94|1423.82|1406.72|5
1650424150000|2022-04-20 03:09:10|1423.97|1406.87|1424.04|1406.94|1424.04|1406.94|1423.96|1406.86|6
1650424160000|2022-04-20 03:09:20|1423.96|1406.86|1423.34|1406.24|1424.04|1406.94|1423.33|1406.23|13
1650424170000|2022-04-20 03:09:30|1423.29|1406.19|1423.02|1405.92|1423.31|1406.21|1423|1405.9|11
1650424180000|2022-04-20 03:09:40|1423.03|1405.93|1423.03|1405.93|1423.05|1405.95|1423.01|1405.91|5
1650424190000|2022-04-20 03:09:50|1423.01|1405.91|1423.08|1405.98|1423.15|1406.05|1423.01|1405.91|13
1650424200000|2022-04-20 03:10:00|1423.12|1406.02|1423.16|1406.06|1423.16|1406.06|1423.12|1406.02|4
1650424210000|2022-04-20 03:10:10|1423.06|1405.96|1423.65|1406.55|1423.67|1406.57|1423.05|1405.95|10
1650424220000|2022-04-20 03:10:20|1423.95|1406.85|1423.88|1406.78|1423.95|1406.85|1423.88|1406.78|4
1650424230000|2022-04-20 03:10:30|1423.95|1406.85|1423.89|1406.79|1423.95|1406.85|1423.89|1406.79|2
1650424240000|2022-04-20 03:10:40|1423.95|1406.85|1423.9|1406.8|1423.97|1406.87|1423.9|1406.8|3
1650424250000|2022-04-20 03:10:50|1423.79|1406.69|1423.81|1406.71|1423.81|1406.71|1423.78|1406.68|8
1650424260000|2022-04-20 03:11:00|1423.78|1406.68|1424.02|1406.92|1424.02|1406.92|1423.78|1406.68|11
1650424270000|2022-04-20 03:11:10|1423.99|1406.89|1423.91|1406.81|1424.04|1406.94|1423.88|1406.78|9
1650424280000|2022-04-20 03:11:20|1423.88|1406.78|1423.98|1406.88|1423.98|1406.88|1423.87|1406.77|11
1650424290000|2022-04-20 03:11:30|1424.05|1406.95|1423.99|1406.89|1424.05|1406.95|1423.99|1406.89|4
1650424300000|2022-04-20 03:11:40|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1423.91|1406.81|1
1650424320000|2022-04-20 03:12:00|1423.95|1406.85|1424|1406.9|1424|1406.9|1423.95|1406.85|8
1650424330000|2022-04-20 03:12:10|1423.95|1406.85|1423.9|1406.8|1424.02|1406.92|1423.9|1406.8|12
1650424340000|2022-04-20 03:12:20|1423.91|1406.81|1424.03|1406.93|1424.03|1406.93|1423.91|1406.81|4
1650424350000|2022-04-20 03:12:30|1424.07|1406.97|1424.09|1406.99|1424.09|1406.99|1424.07|1406.97|2
1650424370000|2022-04-20 03:12:50|1424.53|1407.43|1424.58|1407.48|1424.58|1407.48|1424.53|1407.43|2
1650424380000|2022-04-20 03:13:00|1424.92|1407.82|1425|1407.9|1425|1407.9|1424.57|1407.47|8
1650424390000|2022-04-20 03:13:10|1425.01|1407.91|1424.92|1407.82|1425.02|1407.92|1424.89|1407.79|14
1650424400000|2022-04-20 03:13:20|1424.91|1407.81|1424.78|1407.68|1424.94|1407.84|1424.78|1407.68|11
1650424410000|2022-04-20 03:13:30|1424.8|1407.7|1424.81|1407.71|1424.82|1407.72|1424.78|1407.68|8
1650424420000|2022-04-20 03:13:40|1424.84|1407.74|1424.29|1407.19|1424.84|1407.74|1424.28|1407.18|6
1650424430000|2022-04-20 03:13:50|1424.3|1407.2|1424.3|1407.2|1424.36|1407.26|1424.29|1407.19|8
1650424440000|2022-04-20 03:14:00|1424.32|1407.22|1424.36|1407.26|1424.36|1407.26|1424.32|1407.22|5
1650424450000|2022-04-20 03:14:10|1424.28|1407.18|1424.29|1407.19|1424.29|1407.19|1424.27|1407.17|5
1650424460000|2022-04-20 03:14:20|1424.27|1407.17|1424.28|1407.18|1424.28|1407.18|1424.27|1407.17|2
1650424470000|2022-04-20 03:14:30|1424.29|1407.19|1424.32|1407.22|1424.32|1407.22|1424.25|1407.15|5
1650424480000|2022-04-20 03:14:40|1424.37|1407.27|1424.4|1407.3|1424.73|1407.63|1424.37|1407.27|16
1650424490000|2022-04-20 03:14:50|1424.38|1407.28|1424.24|1407.14|1424.39|1407.29|1424.23|1407.13|12
1650424500000|2022-04-20 03:15:00|1424.25|1407.15|1424.28|1407.18|1424.28|1407.18|1424.22|1407.12|7
1650424510000|2022-04-20 03:15:10|1424.24|1407.14|1424.28|1407.18|1424.28|1407.18|1424.23|1407.13|8
1650424520000|2022-04-20 03:15:20|1424.27|1407.17|1424.74|1407.64|1424.74|1407.64|1424.27|1407.17|10
1650424530000|2022-04-20 03:15:30|1424.69|1407.59|1424.74|1407.64|1424.74|1407.64|1424.69|1407.59|8
1650424540000|2022-04-20 03:15:40|1424.71|1407.61|1424.93|1407.83|1424.97|1407.87|1424.7|1407.6|7
1650424550000|2022-04-20 03:15:50|1424.97|1407.87|1424.97|1407.87|1424.98|1407.88|1424.93|1407.83|12
1650424560000|2022-04-20 03:16:00|1424.86|1407.76|1424.94|1407.84|1424.94|1407.84|1424.81|1407.71|14
1650424570000|2022-04-20 03:16:10|1424.96|1407.86|1424.94|1407.84|1424.97|1407.87|1424.93|1407.83|4
1650424580000|2022-04-20 03:16:20|1424.99|1407.89|1424.98|1407.88|1425.02|1407.92|1424.97|1407.87|7
1650424590000|2022-04-20 03:16:30|1424.93|1407.83|1424.36|1407.26|1424.96|1407.86|1424.34|1407.24|16
1650424600000|2022-04-20 03:16:40|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1
1650424610000|2022-04-20 03:16:50|1424.17|1407.07|1424.12|1407.02|1424.2|1407.1|1424.08|1406.98|9
1650424620000|2022-04-20 03:17:00|1424.13|1407.03|1424.12|1407.02|1424.13|1407.03|1424.12|1407.02|2
1650424630000|2022-04-20 03:17:10|1424.08|1406.98|1424.12|1407.02|1424.18|1407.08|1424.08|1406.98|10
1650424640000|2022-04-20 03:17:20|1424.24|1407.14|1424.26|1407.16|1424.27|1407.17|1424.24|1407.14|6
1650424650000|2022-04-20 03:17:30|1424.25|1407.15|1424.26|1407.16|1424.27|1407.17|1424.25|1407.15|5
1650424670000|2022-04-20 03:17:50|1424.32|1407.22|1424.65|1407.55|1424.65|1407.55|1424.29|1407.19|8
1650424680000|2022-04-20 03:18:00|1424.64|1407.54|1424.59|1407.49|1424.65|1407.55|1424.59|1407.49|16
1650424690000|2022-04-20 03:18:10|1424.61|1407.51|1424.89|1407.79|1424.89|1407.79|1424.59|1407.49|10
1650424700000|2022-04-20 03:18:20|1424.88|1407.78|1424.93|1407.83|1424.94|1407.84|1424.87|1407.77|6
1650424710000|2022-04-20 03:18:30|1424.94|1407.84|1424.96|1407.86|1424.96|1407.86|1424.93|1407.83|6
1650424720000|2022-04-20 03:18:40|1424.97|1407.87|1424.98|1407.88|1424.99|1407.89|1424.95|1407.85|7
1650424730000|2022-04-20 03:18:50|1424.99|1407.89|1424.26|1407.16|1425.01|1407.91|1424.26|1407.16|18
1650424740000|2022-04-20 03:19:00|1424.25|1407.15|1424.08|1406.98|1424.27|1407.17|1424.07|1406.97|10
1650424750000|2022-04-20 03:19:10|1424.09|1406.99|1424.09|1406.99|1424.1|1407|1423.98|1406.88|12
1650424760000|2022-04-20 03:19:20|1424.07|1406.97|1424.09|1406.99|1424.09|1406.99|1424.07|1406.97|2
1650424770000|2022-04-20 03:19:30|1424.07|1406.97|1424.09|1406.99|1424.09|1406.99|1424.07|1406.97|2
1650424780000|2022-04-20 03:19:40|1424.07|1406.97|1424.06|1406.96|1424.07|1406.97|1424.06|1406.96|2
1650424790000|2022-04-20 03:19:50|1424.07|1406.97|1424.12|1407.02|1424.13|1407.03|1424.07|1406.97|8
1650424800000|2022-04-20 03:20:00|1424.11|1407.01|1424.11|1407.01|1424.16|1407.06|1424.11|1407.01|4
1650424810000|2022-04-20 03:20:10|1424.09|1406.99|1424.11|1407.01|1424.11|1407.01|1424.09|1406.99|2
1650424820000|2022-04-20 03:20:20|1424.06|1406.96|1424.04|1406.94|1424.06|1406.96|1424.04|1406.94|2
1650424830000|2022-04-20 03:20:30|1424.12|1407.02|1424.12|1407.02|1424.17|1407.07|1424.09|1406.99|11
1650424850000|2022-04-20 03:20:50|1424.17|1407.07|1423.94|1406.84|1424.17|1407.07|1423.93|1406.83|6
1650424860000|2022-04-20 03:21:00|1423.4|1406.3|1423.28|1406.18|1423.4|1406.3|1423.28|1406.18|4
1650424870000|2022-04-20 03:21:10|1423.27|1406.17|1423.25|1406.15|1423.27|1406.17|1423.25|1406.15|2
1650424880000|2022-04-20 03:21:20|1423.24|1406.14|1423.19|1406.09|1423.24|1406.14|1423.19|1406.09|2
1650424890000|2022-04-20 03:21:30|1423.07|1405.97|1423.22|1406.12|1423.24|1406.14|1423.07|1405.97|3
1650424900000|2022-04-20 03:21:40|1423.19|1406.09|1423.19|1406.09|1423.19|1406.09|1423.19|1406.09|1
1650424910000|2022-04-20 03:21:50|1423.16|1406.06|1423.15|1406.05|1423.16|1406.06|1423.12|1406.02|4
1650424920000|2022-04-20 03:22:00|1423.33|1406.23|1423.38|1406.28|1423.38|1406.28|1423.33|1406.23|2
1650424930000|2022-04-20 03:22:10|1423.42|1406.32|1423.4|1406.3|1423.42|1406.32|1423.35|1406.25|3
1650424940000|2022-04-20 03:22:20|1423.22|1406.12|1423.17|1406.07|1423.22|1406.12|1423.08|1405.98|7
1650424950000|2022-04-20 03:22:30|1423.12|1406.02|1423.17|1406.07|1423.17|1406.07|1423.09|1405.99|4
1650424960000|2022-04-20 03:22:40|1423.47|1406.37|1423.21|1406.11|1423.47|1406.37|1423.2|1406.1|5
1650424970000|2022-04-20 03:22:50|1423.33|1406.23|1423.09|1405.99|1423.43|1406.33|1423.03|1405.93|11
1650424980000|2022-04-20 03:23:00|1423.12|1406.02|1423.09|1405.99|1423.2|1406.1|1423.09|1405.99|5
1650424990000|2022-04-20 03:23:10|1423.12|1406.02|1423.11|1406.01|1423.15|1406.05|1423.11|1406.01|4
1650425000000|2022-04-20 03:23:20|1423.09|1405.99|1423.11|1406.01|1423.16|1406.06|1423.09|1405.99|4
1650425010000|2022-04-20 03:23:30|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1
1650425020000|2022-04-20 03:23:40|1423.11|1406.01|1423.16|1406.06|1423.16|1406.06|1423.11|1406.01|2
1650425030000|2022-04-20 03:23:50|1423.08|1405.98|1423.27|1406.17|1423.27|1406.17|1423.08|1405.98|7
1650425040000|2022-04-20 03:24:00|1423.18|1406.08|1423.78|1406.68|1423.79|1406.69|1423.18|1406.08|14
1650425050000|2022-04-20 03:24:10|1423.44|1406.34|1423.07|1405.97|1423.44|1406.34|1423.03|1405.93|12
1650425060000|2022-04-20 03:24:20|1423.04|1405.94|1423.07|1405.97|1423.07|1405.97|1423.04|1405.94|2
1650425070000|2022-04-20 03:24:30|1423.08|1405.98|1423.08|1405.98|1423.08|1405.98|1423.05|1405.95|3
1650425080000|2022-04-20 03:24:40|1423.07|1405.97|1423.05|1405.95|1423.08|1405.98|1423.05|1405.95|6
1650425090000|2022-04-20 03:24:50|1423.08|1405.98|1423.08|1405.98|1423.08|1405.98|1423.07|1405.97|3
1650425100000|2022-04-20 03:25:00|1423.07|1405.97|1423.07|1405.97|1423.08|1405.98|1423.03|1405.93|9
1650425110000|2022-04-20 03:25:10|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1
1650425120000|2022-04-20 03:25:20|1423.08|1405.98|1423.08|1405.98|1423.08|1405.98|1423.07|1405.97|3
1650425130000|2022-04-20 03:25:30|1423.05|1405.95|1423.03|1405.93|1423.08|1405.98|1423.03|1405.93|13
1650425140000|2022-04-20 03:25:40|1423.01|1405.91|1422.99|1405.89|1423.02|1405.92|1422.95|1405.85|11
1650425150000|2022-04-20 03:25:50|1422.98|1405.88|1422.16|1405.06|1422.98|1405.88|1422.15|1405.05|15
1650425160000|2022-04-20 03:26:00|1422.17|1405.07|1422.11|1405.01|1422.2|1405.1|1422.04|1404.94|6
1650425170000|2022-04-20 03:26:10|1422.07|1404.97|1422.07|1404.97|1422.11|1405.01|1422.04|1404.94|7
1650425180000|2022-04-20 03:26:20|1422.04|1404.94|1422.14|1405.04|1422.14|1405.04|1422.04|1404.94|3
1650425200000|2022-04-20 03:26:40|1422.16|1405.06|1422.16|1405.06|1422.16|1405.06|1422.16|1405.06|1
1650425210000|2022-04-20 03:26:50|1422.21|1405.11|1422.39|1405.29|1422.39|1405.29|1422.19|1405.09|5
1650425220000|2022-04-20 03:27:00|1422.47|1405.37|1422.47|1405.37|1422.47|1405.37|1422.47|1405.37|1
1650425230000|2022-04-20 03:27:10|1422.48|1405.38|1422.48|1405.38|1422.48|1405.38|1422.48|1405.38|1
1650425270000|2022-04-20 03:27:50|1422.98|1405.88|1423.15|1406.05|1423.15|1406.05|1422.98|1405.88|5
1650425280000|2022-04-20 03:28:00|1423.48|1406.38|1423.3|1406.2|1423.48|1406.38|1423.3|1406.2|4
1650425290000|2022-04-20 03:28:10|1423.38|1406.28|1423.33|1406.23|1423.38|1406.28|1423.28|1406.18|6
1650425300000|2022-04-20 03:28:20|1423.3|1406.2|1423.17|1406.07|1423.3|1406.2|1423.17|1406.07|4
1650425310000|2022-04-20 03:28:30|1423.06|1405.96|1423.05|1405.95|1423.07|1405.97|1423.05|1405.95|3
1650425320000|2022-04-20 03:28:40|1423.02|1405.92|1423.06|1405.96|1423.06|1405.96|1423.02|1405.92|2
1650425340000|2022-04-20 03:29:00|1423|1405.9|1422.94|1405.84|1423|1405.9|1422.94|1405.84|7
1650425350000|2022-04-20 03:29:10|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1
1650425360000|2022-04-20 03:29:20|1422.99|1405.89|1422.99|1405.89|1422.99|1405.89|1422.99|1405.89|1
1650425370000|2022-04-20 03:29:30|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1
1650425380000|2022-04-20 03:29:40|1422.97|1405.87|1422.98|1405.88|1422.99|1405.89|1422.97|1405.87|3
1650425390000|2022-04-20 03:29:50|1422.99|1405.89|1422.21|1405.11|1422.99|1405.89|1422.18|1405.08|9
1650425400000|2022-04-20 03:30:00|1422.06|1404.96|1422.87|1405.77|1422.87|1405.77|1422.06|1404.96|10
1650425410000|2022-04-20 03:30:10|1423.02|1405.92|1423.14|1406.04|1423.15|1406.05|1423.01|1405.91|9
1650425430000|2022-04-20 03:30:30|1423.11|1406.01|1423.22|1406.12|1423.22|1406.12|1423.11|1406.01|2
1650425440000|2022-04-20 03:30:40|1423.11|1406.01|1423.13|1406.03|1423.13|1406.03|1423.11|1406.01|2
1650425450000|2022-04-20 03:30:50|1423.14|1406.04|1423.26|1406.16|1423.26|1406.16|1423.11|1406.01|13
1650425460000|2022-04-20 03:31:00|1423.16|1406.06|1423.24|1406.14|1423.47|1406.37|1423.16|1406.06|5
1650425480000|2022-04-20 03:31:20|1423.17|1406.07|1423.16|1406.06|1423.23|1406.13|1423.16|1406.06|3
1650425500000|2022-04-20 03:31:40|1423.07|1405.97|1423.16|1406.06|1423.16|1406.06|1423.07|1405.97|2
1650425510000|2022-04-20 03:31:50|1423.44|1406.34|1423.57|1406.47|1423.83|1406.73|1423.41|1406.31|10
1650425520000|2022-04-20 03:32:00|1423.63|1406.53|1424.1|1407|1424.11|1407.01|1423.63|1406.53|6
1650425530000|2022-04-20 03:32:10|1424.07|1406.97|1423.57|1406.47|1424.09|1406.99|1423.52|1406.42|7
1650425540000|2022-04-20 03:32:20|1423.6|1406.5|1423.65|1406.55|1423.65|1406.55|1423.6|1406.5|3
1650425550000|2022-04-20 03:32:30|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1
1650425560000|2022-04-20 03:32:40|1423.25|1406.15|1424.04|1406.94|1424.04|1406.94|1423.25|1406.15|9
1650425570000|2022-04-20 03:32:50|1423.95|1406.85|1424.05|1406.95|1424.05|1406.95|1423.94|1406.84|6
1650425580000|2022-04-20 03:33:00|1423.93|1406.83|1424.03|1406.93|1424.09|1406.99|1423.93|1406.83|9
1650425590000|2022-04-20 03:33:10|1424.09|1406.99|1424.41|1407.31|1424.46|1407.36|1424.07|1406.97|12
1650425600000|2022-04-20 03:33:20|1424.49|1407.39|1424.4|1407.3|1424.56|1407.46|1424.25|1407.15|7
1650425610000|2022-04-20 03:33:30|1424.48|1407.38|1424.56|1407.46|1424.56|1407.46|1424.48|1407.38|4
1650425620000|2022-04-20 03:33:40|1424.63|1407.53|1425|1407.9|1425|1407.9|1424.4|1407.3|5
1650425630000|2022-04-20 03:33:50|1424.51|1407.41|1424.65|1407.55|1424.65|1407.55|1424.51|1407.41|2
1650425640000|2022-04-20 03:34:00|1425.02|1407.92|1425.03|1407.93|1425.03|1407.93|1425.02|1407.92|2
1650425660000|2022-04-20 03:34:20|1424.6|1407.5|1424.8|1407.7|1424.8|1407.7|1424.6|1407.5|2
1650425670000|2022-04-20 03:34:30|1424.93|1407.83|1425.76|1408.66|1425.76|1408.66|1424.93|1407.83|14
1650425680000|2022-04-20 03:34:40|1425.77|1408.67|1425.78|1408.68|1425.78|1408.68|1425.77|1408.67|2
1650425710000|2022-04-20 03:35:10|1425.69|1408.59|1425.69|1408.59|1425.69|1408.59|1425.69|1408.59|1
1650425730000|2022-04-20 03:35:30|1425.68|1408.58|1425.68|1408.58|1425.68|1408.58|1425.68|1408.58|1
1650425740000|2022-04-20 03:35:40|1425.76|1408.66|1425.18|1408.08|1425.76|1408.66|1425.18|1408.08|7
1650425750000|2022-04-20 03:35:50|1425.16|1408.06|1425.17|1408.07|1425.19|1408.09|1425.08|1407.98|10
1650425760000|2022-04-20 03:36:00|1425.12|1408.02|1425.12|1408.02|1425.19|1408.09|1424.98|1407.88|13
1650425770000|2022-04-20 03:36:10|1425.09|1407.99|1425.12|1408.02|1425.12|1408.02|1425.07|1407.97|4
1650425790000|2022-04-20 03:36:30|1425.05|1407.95|1425.05|1407.95|1425.12|1408.02|1425.05|1407.95|3
1650425800000|2022-04-20 03:36:40|1425.12|1408.02|1425.11|1408.01|1425.12|1408.02|1425.05|1407.95|10
1650425810000|2022-04-20 03:36:50|1425.12|1408.02|1424.31|1407.21|1425.12|1408.02|1424.3|1407.2|12
1650425820000|2022-04-20 03:37:00|1424.32|1407.22|1424.54|1407.44|1424.54|1407.44|1424.3|1407.2|5
1650425830000|2022-04-20 03:37:10|1424.51|1407.41|1424.1|1407|1424.68|1407.58|1424.1|1407|14
1650425840000|2022-04-20 03:37:20|1424.07|1406.97|1423.43|1406.33|1424.13|1407.03|1423.34|1406.24|13
1650425850000|2022-04-20 03:37:30|1423.42|1406.32|1423.26|1406.16|1423.42|1406.32|1423.24|1406.14|6
1650425860000|2022-04-20 03:37:40|1423.25|1406.15|1423.26|1406.16|1423.27|1406.17|1423.25|1406.15|6
1650425870000|2022-04-20 03:37:50|1423.22|1406.12|1423.25|1406.15|1423.25|1406.15|1423.2|1406.1|4
1650425880000|2022-04-20 03:38:00|1423.24|1406.14|1422.23|1405.13|1423.33|1406.23|1422.23|1405.13|10
1650425890000|2022-04-20 03:38:10|1422.31|1405.21|1423.04|1405.94|1423.07|1405.97|1422.23|1405.13|12
1650425900000|2022-04-20 03:38:20|1423.01|1405.91|1422.69|1405.59|1423.01|1405.91|1422.28|1405.18|11
1650425910000|2022-04-20 03:38:30|1422.64|1405.54|1421.58|1404.48|1422.64|1405.54|1421.53|1404.43|19
1650425920000|2022-04-20 03:38:40|1421.18|1404.08|1420.45|1403.35|1421.18|1404.08|1420.37|1403.27|15
1650425930000|2022-04-20 03:38:50|1420.41|1403.31|1421.07|1403.97|1421.07|1403.97|1420.41|1403.31|11
1650425940000|2022-04-20 03:39:00|1421.19|1404.09|1421.55|1404.45|1421.59|1404.49|1421.19|1404.09|8
1650425950000|2022-04-20 03:39:10|1421.53|1404.43|1421.53|1404.43|1421.56|1404.46|1421.53|1404.43|5
1650425960000|2022-04-20 03:39:20|1421.65|1404.55|1421.25|1404.15|1421.65|1404.55|1421.25|1404.15|9
1650425970000|2022-04-20 03:39:30|1421.11|1404.01|1421.12|1404.02|1421.12|1404.02|1421.11|1404.01|2
1650425980000|2022-04-20 03:39:40|1421.11|1404.01|1420.61|1403.51|1421.11|1404.01|1420.4|1403.3|7
1650425990000|2022-04-20 03:39:50|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1420.26|1403.16|1
1650426000000|2022-04-20 03:40:00|1420.23|1403.13|1420.89|1403.79|1420.89|1403.79|1420.23|1403.13|7
1650426010000|2022-04-20 03:40:10|1420.87|1403.77|1421.14|1404.04|1421.16|1404.06|1420.87|1403.77|8
1650426020000|2022-04-20 03:40:20|1421.12|1404.02|1420.93|1403.83|1421.14|1404.04|1420.93|1403.83|10
1650426030000|2022-04-20 03:40:30|1420.68|1403.58|1420.16|1403.06|1420.7|1403.6|1420.07|1402.97|10
1650426040000|2022-04-20 03:40:40|1420.14|1403.04|1419.61|1402.51|1420.14|1403.04|1419.61|1402.51|3
1650426050000|2022-04-20 03:40:50|1419.34|1402.24|1419.34|1402.24|1419.34|1402.24|1419.34|1402.24|1
1650426060000|2022-04-20 03:41:00|1419.38|1402.28|1419.54|1402.44|1419.85|1402.75|1419.21|1402.11|8
1650426070000|2022-04-20 03:41:10|1419.58|1402.48|1420.03|1402.93|1420.03|1402.93|1419.58|1402.48|2
1650426080000|2022-04-20 03:41:20|1420.05|1402.95|1420.14|1403.04|1420.14|1403.04|1420.01|1402.91|9
1650426090000|2022-04-20 03:41:30|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650426100000|2022-04-20 03:41:40|1420.05|1402.95|1420.13|1403.03|1420.13|1403.03|1420.05|1402.95|2
1650426120000|2022-04-20 03:42:00|1419.94|1402.84|1420.03|1402.93|1420.04|1402.94|1419.94|1402.84|5
1650426130000|2022-04-20 03:42:10|1420.01|1402.91|1419.97|1402.87|1420.01|1402.91|1419.97|1402.87|4
1650426140000|2022-04-20 03:42:20|1420.07|1402.97|1420.07|1402.97|1420.07|1402.97|1420.07|1402.97|1
1650426150000|2022-04-20 03:42:30|1420.08|1402.98|1420.2|1403.1|1420.31|1403.21|1420.08|1402.98|7
1650426160000|2022-04-20 03:42:40|1420.26|1403.16|1420.13|1403.03|1420.26|1403.16|1420.13|1403.03|6
1650426170000|2022-04-20 03:42:50|1420.19|1403.09|1420.16|1403.06|1420.19|1403.09|1420.16|1403.06|3
1650426180000|2022-04-20 03:43:00|1420.14|1403.04|1420.11|1403.01|1420.15|1403.05|1420.11|1403.01|3
1650426190000|2022-04-20 03:43:10|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650426200000|2022-04-20 03:43:20|1420.16|1403.06|1420.16|1403.06|1420.16|1403.06|1420.08|1402.98|3
1650426210000|2022-04-20 03:43:30|1420.15|1403.05|1420.15|1403.05|1420.15|1403.05|1420.15|1403.05|1
1650426220000|2022-04-20 03:43:40|1420.21|1403.11|1420.18|1403.08|1420.21|1403.11|1420.18|1403.08|2
1650426230000|2022-04-20 03:43:50|1420.49|1403.39|1420.63|1403.53|1420.63|1403.53|1420.49|1403.39|3
1650426240000|2022-04-20 03:44:00|1420.93|1403.83|1420.96|1403.86|1421.06|1403.96|1420.93|1403.83|4
1650426250000|2022-04-20 03:44:10|1420.94|1403.84|1421.54|1404.44|1422.03|1404.93|1420.94|1403.84|15
1650426260000|2022-04-20 03:44:20|1421.52|1404.42|1421.98|1404.88|1422.01|1404.91|1421.36|1404.26|7
1650426270000|2022-04-20 03:44:30|1421.33|1404.23|1421.49|1404.39|1421.49|1404.39|1421.33|1404.23|2
1650426280000|2022-04-20 03:44:40|1421.58|1404.48|1421.61|1404.51|1421.61|1404.51|1421.58|1404.48|2
1650426290000|2022-04-20 03:44:50|1421.51|1404.41|1421.52|1404.42|1421.57|1404.47|1421.4|1404.3|6
1650426300000|2022-04-20 03:45:00|1421.56|1404.46|1421.77|1404.67|1421.77|1404.67|1421.56|1404.46|4
1650426310000|2022-04-20 03:45:10|1421.74|1404.64|1421.85|1404.75|1421.85|1404.75|1421.73|1404.63|5
1650426320000|2022-04-20 03:45:20|1422|1404.9|1421.96|1404.86|1422|1404.9|1421.96|1404.86|2
1650426330000|2022-04-20 03:45:30|1421.87|1404.77|1422.06|1404.96|1422.11|1405.01|1421.87|1404.77|8
1650426340000|2022-04-20 03:45:40|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1
1650426350000|2022-04-20 03:45:50|1422.16|1405.06|1422.18|1405.08|1422.23|1405.13|1422.07|1404.97|6
1650426360000|2022-04-20 03:46:00|1422.08|1404.98|1422.08|1404.98|1422.1|1405|1422.07|1404.97|5
1650426390000|2022-04-20 03:46:30|1422.18|1405.08|1422.18|1405.08|1422.18|1405.08|1422.18|1405.08|1
1650426400000|2022-04-20 03:46:40|1422.06|1404.96|1423.13|1406.03|1423.13|1406.03|1422.06|1404.96|10
1650426410000|2022-04-20 03:46:50|1423.16|1406.06|1423.1|1406|1423.18|1406.08|1423.05|1405.95|14
1650426420000|2022-04-20 03:47:00|1423.08|1405.98|1423.95|1406.85|1423.95|1406.85|1422.95|1405.85|11
1650426430000|2022-04-20 03:47:10|1424.06|1406.96|1424.05|1406.95|1424.06|1406.96|1424.04|1406.94|4
1650426440000|2022-04-20 03:47:20|1424.09|1406.99|1423.95|1406.85|1424.09|1406.99|1423.95|1406.85|9
1650426450000|2022-04-20 03:47:30|1423.97|1406.87|1423.9|1406.8|1423.98|1406.88|1423.9|1406.8|9
1650426460000|2022-04-20 03:47:40|1423.95|1406.85|1424.01|1406.91|1424.01|1406.91|1423.8|1406.7|7
1650426470000|2022-04-20 03:47:50|1423.99|1406.89|1423.48|1406.38|1424|1406.9|1423.4|1406.3|15
1650426480000|2022-04-20 03:48:00|1423.55|1406.45|1423.12|1406.02|1423.61|1406.51|1422.95|1405.85|13
1650426490000|2022-04-20 03:48:10|1423.17|1406.07|1423.12|1406.02|1423.17|1406.07|1423.12|1406.02|2
1650426500000|2022-04-20 03:48:20|1423.35|1406.25|1423.13|1406.03|1423.47|1406.37|1423.07|1405.97|11
1650426510000|2022-04-20 03:48:30|1423.09|1405.99|1422.03|1404.93|1423.09|1405.99|1422.03|1404.93|9
1650426520000|2022-04-20 03:48:40|1421.81|1404.71|1421.81|1404.71|1422.08|1404.98|1421.81|1404.71|6
1650426530000|2022-04-20 03:48:50|1422.11|1405.01|1422.07|1404.97|1422.11|1405.01|1422.07|1404.97|2
1650426540000|2022-04-20 03:49:00|1422.24|1405.14|1422.29|1405.19|1422.33|1405.23|1422.24|1405.14|15
1650426550000|2022-04-20 03:49:10|1422.31|1405.21|1422.92|1405.82|1422.92|1405.82|1422.31|1405.21|5
1650426570000|2022-04-20 03:49:30|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1423.05|1405.95|1
1650426580000|2022-04-20 03:49:40|1423|1405.9|1422.97|1405.87|1423.03|1405.93|1422.92|1405.82|9
1650426590000|2022-04-20 03:49:50|1422.95|1405.85|1423.03|1405.93|1423.03|1405.93|1422.95|1405.85|2
1650426600000|2022-04-20 03:50:00|1422.99|1405.89|1423.01|1405.91|1423.01|1405.91|1422.99|1405.89|2
1650426610000|2022-04-20 03:50:10|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650426620000|2022-04-20 03:50:20|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1
1650426630000|2022-04-20 03:50:30|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1
1650426640000|2022-04-20 03:50:40|1422.99|1405.89|1422.98|1405.88|1422.99|1405.89|1422.98|1405.88|2
1650426660000|2022-04-20 03:51:00|1422.99|1405.89|1423.61|1406.51|1423.62|1406.52|1422.96|1405.86|17
1650426670000|2022-04-20 03:51:10|1423.65|1406.55|1423.95|1406.85|1423.95|1406.85|1423.59|1406.49|12
1650426680000|2022-04-20 03:51:20|1423.64|1406.54|1423.76|1406.66|1424|1406.9|1423.64|1406.54|17
1650426690000|2022-04-20 03:51:30|1423.74|1406.64|1423.73|1406.63|1423.78|1406.68|1423.73|1406.63|4
1650426700000|2022-04-20 03:51:40|1423.83|1406.73|1423.93|1406.83|1423.93|1406.83|1423.83|1406.73|5
1650426710000|2022-04-20 03:51:50|1423.89|1406.79|1423.87|1406.77|1423.89|1406.79|1423.76|1406.66|11
1650426720000|2022-04-20 03:52:00|1423.82|1406.72|1423.43|1406.33|1423.85|1406.75|1423.43|1406.33|12
1650426730000|2022-04-20 03:52:10|1423.44|1406.34|1423.19|1406.09|1423.67|1406.57|1423.06|1405.96|13
1650426740000|2022-04-20 03:52:20|1423.2|1406.1|1423.2|1406.1|1423.22|1406.12|1423.19|1406.09|7
1650426750000|2022-04-20 03:52:30|1423.21|1406.11|1423.17|1406.07|1423.21|1406.11|1423.17|1406.07|3
1650426770000|2022-04-20 03:52:50|1423.19|1406.09|1423.21|1406.11|1423.21|1406.11|1423.19|1406.09|3
1650426780000|2022-04-20 03:53:00|1423.19|1406.09|1423.9|1406.8|1423.9|1406.8|1423.19|1406.09|6
1650426790000|2022-04-20 03:53:10|1423.89|1406.79|1423.88|1406.78|1423.94|1406.84|1423.88|1406.78|4
1650426800000|2022-04-20 03:53:20|1423.9|1406.8|1423.88|1406.78|1423.9|1406.8|1423.85|1406.75|5
1650426810000|2022-04-20 03:53:30|1423.95|1406.85|1423.97|1406.87|1423.98|1406.88|1423.88|1406.78|9
1650426820000|2022-04-20 03:53:40|1424.09|1406.99|1424.06|1406.96|1424.09|1406.99|1424.04|1406.94|4
1650426830000|2022-04-20 03:53:50|1424.14|1407.04|1424.14|1407.04|1424.14|1407.04|1424.14|1407.04|1
1650426840000|2022-04-20 03:54:00|1424.13|1407.03|1424.3|1407.2|1424.31|1407.21|1424.13|1407.03|7
1650426850000|2022-04-20 03:54:10|1424.29|1407.19|1424.33|1407.23|1424.33|1407.23|1424.29|1407.19|4
1650426860000|2022-04-20 03:54:20|1424.32|1407.22|1424.34|1407.24|1424.34|1407.24|1424.26|1407.16|3
1650426870000|2022-04-20 03:54:30|1424.29|1407.19|1424.83|1407.73|1424.83|1407.73|1424.29|1407.19|6
1650426880000|2022-04-20 03:54:40|1424.84|1407.74|1425.08|1407.98|1425.08|1407.98|1424.84|1407.74|3
1650426890000|2022-04-20 03:54:50|1425.24|1408.14|1425.25|1408.15|1425.25|1408.15|1425.22|1408.12|5
1650426900000|2022-04-20 03:55:00|1425.11|1408.01|1425.03|1407.93|1425.11|1408.01|1425.03|1407.93|5
1650426910000|2022-04-20 03:55:10|1425.06|1407.96|1424.85|1407.75|1425.06|1407.96|1424.85|1407.75|12
1650426920000|2022-04-20 03:55:20|1424.39|1407.29|1424.81|1407.71|1424.81|1407.71|1424.39|1407.29|6
1650426930000|2022-04-20 03:55:30|1424.84|1407.74|1424.81|1407.71|1424.87|1407.77|1424.81|1407.71|3
1650426940000|2022-04-20 03:55:40|1424.76|1407.66|1424.81|1407.71|1424.81|1407.71|1424.76|1407.66|2
1650426950000|2022-04-20 03:55:50|1424.89|1407.79|1424.94|1407.84|1424.95|1407.85|1424.89|1407.79|4
1650426960000|2022-04-20 03:56:00|1424.97|1407.87|1425|1407.9|1425|1407.9|1424.97|1407.87|2
1650426970000|2022-04-20 03:56:10|1424.97|1407.87|1425|1407.9|1425|1407.9|1424.97|1407.87|5
1650426980000|2022-04-20 03:56:20|1425.26|1408.16|1425.35|1408.25|1425.37|1408.27|1425.25|1408.15|5
1650426990000|2022-04-20 03:56:30|1425.41|1408.31|1425.44|1408.34|1425.44|1408.34|1425.41|1408.31|2
1650427000000|2022-04-20 03:56:40|1425.73|1408.63|1425.88|1408.78|1425.88|1408.78|1425.7|1408.6|3
1650427010000|2022-04-20 03:56:50|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1
1650427020000|2022-04-20 03:57:00|1425.85|1408.75|1425.85|1408.75|1425.85|1408.75|1425.85|1408.75|1
1650427030000|2022-04-20 03:57:10|1425.88|1408.78|1425.83|1408.73|1425.88|1408.78|1425.83|1408.73|2
1650427080000|2022-04-20 03:58:00|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1425.86|1408.76|1
1650427100000|2022-04-20 03:58:20|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1425.83|1408.73|1
1650427110000|2022-04-20 03:58:30|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1
1650427120000|2022-04-20 03:58:40|1425.89|1408.79|1425.89|1408.79|1425.89|1408.79|1425.89|1408.79|1
1650427130000|2022-04-20 03:58:50|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1425.9|1408.8|1
1650427140000|2022-04-20 03:59:00|1425.92|1408.82|1426.58|1409.48|1426.79|1409.69|1425.92|1408.82|9
1650427160000|2022-04-20 03:59:20|1426.62|1409.52|1426.62|1409.52|1426.62|1409.52|1426.62|1409.52|1
1650427170000|2022-04-20 03:59:30|1426.86|1409.76|1426.86|1409.76|1426.86|1409.76|1426.86|1409.76|1
1650427180000|2022-04-20 03:59:40|1426.83|1409.73|1426.83|1409.73|1426.83|1409.73|1426.83|1409.73|1
1650427190000|2022-04-20 03:59:50|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1427.02|1409.92|1
1650427200000|2022-04-20 04:00:00|1426.92|1409.82|1426.92|1409.82|1426.92|1409.82|1426.92|1409.82|1
1650427210000|2022-04-20 04:00:10|1426.94|1409.84|1427.04|1409.94|1427.04|1409.94|1426.94|1409.84|4
1650427220000|2022-04-20 04:00:20|1427.02|1409.92|1426.65|1409.55|1427.02|1409.92|1426.43|1409.33|14
1650427230000|2022-04-20 04:00:30|1426.63|1409.53|1426.24|1409.14|1426.63|1409.53|1426.2|1409.1|12
1650427240000|2022-04-20 04:00:40|1426.19|1409.09|1426.39|1409.29|1426.39|1409.29|1426.19|1409.09|3
1650427250000|2022-04-20 04:00:50|1426.74|1409.64|1426.06|1408.96|1426.74|1409.64|1426.06|1408.96|2
1650427260000|2022-04-20 04:01:00|1426.39|1409.29|1427.01|1409.91|1427.01|1409.91|1426.39|1409.29|11
1650427270000|2022-04-20 04:01:10|1426.85|1409.75|1426.93|1409.83|1426.93|1409.83|1426.85|1409.75|3
1650427290000|2022-04-20 04:01:30|1427.04|1409.94|1426.98|1409.88|1427.06|1409.96|1426.98|1409.88|4
1650427300000|2022-04-20 04:01:40|1426.99|1409.89|1426.98|1409.88|1426.99|1409.89|1426.98|1409.88|2
1650427310000|2022-04-20 04:01:50|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1650427320000|2022-04-20 04:02:00|1426.99|1409.89|1427.01|1409.91|1427.01|1409.91|1426.99|1409.89|6
1650427330000|2022-04-20 04:02:10|1426.99|1409.89|1427|1409.9|1427.01|1409.91|1426.99|1409.89|11
1650427340000|2022-04-20 04:02:20|1426.98|1409.88|1427.07|1409.97|1427.07|1409.97|1426.95|1409.85|5
1650427350000|2022-04-20 04:02:30|1426.95|1409.85|1427.89|1410.79|1427.89|1410.79|1426.95|1409.85|15
1650427380000|2022-04-20 04:03:00|1427.8|1410.7|1427.8|1410.7|1427.8|1410.7|1427.8|1410.7|1
1650427390000|2022-04-20 04:03:10|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1
1650427400000|2022-04-20 04:03:20|1427.71|1410.61|1428.24|1411.14|1428.3|1411.2|1427.71|1410.61|8
1650427410000|2022-04-20 04:03:30|1428.25|1411.15|1428.1|1411|1428.62|1411.52|1428.05|1410.95|16
1650427420000|2022-04-20 04:03:40|1428.11|1411.01|1428.12|1411.02|1428.12|1411.02|1428.06|1410.96|4
1650427430000|2022-04-20 04:03:50|1428.27|1411.17|1428.65|1411.55|1428.65|1411.55|1428.27|1411.17|2
1650427440000|2022-04-20 04:04:00|1428.51|1411.41|1428.63|1411.53|1428.7|1411.6|1428.46|1411.36|5
1650427450000|2022-04-20 04:04:10|1428.71|1411.61|1428.63|1411.53|1428.71|1411.61|1428.63|1411.53|2
1650427460000|2022-04-20 04:04:20|1428.71|1411.61|1428.63|1411.53|1428.71|1411.61|1428.63|1411.53|2
1650427470000|2022-04-20 04:04:30|1428.49|1411.39|1428.2|1411.1|1428.69|1411.59|1428.2|1411.1|6
1650427480000|2022-04-20 04:04:40|1428.19|1411.09|1428.54|1411.44|1428.54|1411.44|1428.19|1411.09|14
1650427490000|2022-04-20 04:04:50|1428.49|1411.39|1428.53|1411.43|1428.53|1411.43|1428.49|1411.39|4
1650427500000|2022-04-20 04:05:00|1428.49|1411.39|1428.17|1411.07|1428.5|1411.4|1428.14|1411.04|12
1650427510000|2022-04-20 04:05:10|1428.16|1411.06|1428.17|1411.07|1428.17|1411.07|1428.16|1411.06|6
1650427530000|2022-04-20 04:05:30|1428.26|1411.16|1428.42|1411.32|1428.42|1411.32|1428.26|1411.16|5
1650427540000|2022-04-20 04:05:40|1428.47|1411.37|1428.47|1411.37|1428.47|1411.37|1428.42|1411.32|3
1650427550000|2022-04-20 04:05:50|1428.52|1411.42|1428.7|1411.6|1428.7|1411.6|1428.48|1411.38|4
1650427560000|2022-04-20 04:06:00|1428.69|1411.59|1428.7|1411.6|1428.7|1411.6|1428.69|1411.59|2
1650427570000|2022-04-20 04:06:10|1428.69|1411.59|1428.69|1411.59|1428.7|1411.6|1428.6|1411.5|9
1650427580000|2022-04-20 04:06:20|1428.6|1411.5|1428.32|1411.22|1428.6|1411.5|1428.26|1411.16|17
1650427590000|2022-04-20 04:06:30|1428.41|1411.31|1428.08|1410.98|1428.47|1411.37|1428.08|1410.98|10
1650427600000|2022-04-20 04:06:40|1428.1|1411|1428.1|1411|1428.1|1411|1428.07|1410.97|10
1650427610000|2022-04-20 04:06:50|1428.09|1410.99|1428.04|1410.94|1428.09|1410.99|1428.04|1410.94|11
1650427620000|2022-04-20 04:07:00|1428.06|1410.96|1427.4|1410.3|1428.08|1410.98|1427.39|1410.29|10
1650427630000|2022-04-20 04:07:10|1427.39|1410.29|1427.26|1410.16|1427.39|1410.29|1427.26|1410.16|5
1650427640000|2022-04-20 04:07:20|1427.27|1410.17|1427.24|1410.14|1427.27|1410.17|1427.14|1410.04|12
1650427650000|2022-04-20 04:07:30|1427.28|1410.18|1427.23|1410.13|1427.28|1410.18|1427.16|1410.06|7
1650427660000|2022-04-20 04:07:40|1427.22|1410.12|1427.22|1410.12|1427.27|1410.17|1427.16|1410.06|7
1650427670000|2022-04-20 04:07:50|1427.23|1410.13|1427.08|1409.98|1427.23|1410.13|1427.06|1409.96|7
1650427680000|2022-04-20 04:08:00|1427.06|1409.96|1427.07|1409.97|1427.07|1409.97|1427.05|1409.95|6
1650427690000|2022-04-20 04:08:10|1427.09|1409.99|1427.07|1409.97|1427.09|1409.99|1427.05|1409.95|10
1650427700000|2022-04-20 04:08:20|1427.04|1409.94|1427.02|1409.92|1427.08|1409.98|1427.01|1409.91|12
1650427710000|2022-04-20 04:08:30|1427.01|1409.91|1426.9|1409.8|1427.02|1409.92|1426.88|1409.78|6
1650427720000|2022-04-20 04:08:40|1426.89|1409.79|1426.95|1409.85|1426.95|1409.85|1426.88|1409.78|9
1650427730000|2022-04-20 04:08:50|1426.97|1409.87|1427.05|1409.95|1427.07|1409.97|1426.97|1409.87|8
1650427740000|2022-04-20 04:09:00|1427.07|1409.97|1427.78|1410.68|1427.78|1410.68|1427.04|1409.94|12
1650427750000|2022-04-20 04:09:10|1427.73|1410.63|1427.78|1410.68|1427.82|1410.72|1427.7|1410.6|14
1650427760000|2022-04-20 04:09:20|1427.99|1410.89|1427.14|1410.04|1428.02|1410.92|1427.14|1410.04|19
1650427770000|2022-04-20 04:09:30|1427.2|1410.1|1427.31|1410.21|1427.52|1410.42|1427.16|1410.06|12
1650427780000|2022-04-20 04:09:40|1427.32|1410.22|1427.7|1410.6|1427.7|1410.6|1427.17|1410.07|14
1650427790000|2022-04-20 04:09:50|1427.72|1410.62|1427.72|1410.62|1427.78|1410.68|1427.71|1410.61|9
1650427800000|2022-04-20 04:10:00|1427.71|1410.61|1427.3|1410.2|1427.72|1410.62|1427.27|1410.17|7
1650427810000|2022-04-20 04:10:10|1427.25|1410.15|1427.28|1410.18|1427.28|1410.18|1427.25|1410.15|5
1650427820000|2022-04-20 04:10:20|1427.26|1410.16|1427.3|1410.2|1427.3|1410.2|1427.26|1410.16|3
1650427830000|2022-04-20 04:10:30|1427.58|1410.48|1428.08|1410.98|1428.1|1411|1427.58|1410.48|18
1650427840000|2022-04-20 04:10:40|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1
1650427850000|2022-04-20 04:10:50|1427.91|1410.81|1427.91|1410.81|1427.91|1410.81|1427.91|1410.81|1
1650427860000|2022-04-20 04:11:00|1427.92|1410.82|1427.4|1410.3|1427.95|1410.85|1427.28|1410.18|25
1650427870000|2022-04-20 04:11:10|1427.41|1410.31|1427.07|1409.97|1427.42|1410.32|1427.07|1409.97|5
1650427880000|2022-04-20 04:11:20|1427.05|1409.95|1427.06|1409.96|1427.08|1409.98|1427.05|1409.95|5
1650427890000|2022-04-20 04:11:30|1427.05|1409.95|1427.05|1409.95|1427.05|1409.95|1427.02|1409.92|7
1650427900000|2022-04-20 04:11:40|1427.06|1409.96|1426.94|1409.84|1427.06|1409.96|1426.64|1409.54|14
1650427910000|2022-04-20 04:11:50|1426.96|1409.86|1426.64|1409.54|1426.98|1409.88|1426.41|1409.31|14
1650427920000|2022-04-20 04:12:00|1426.66|1409.56|1426.66|1409.56|1426.68|1409.58|1426.23|1409.13|17
1650427930000|2022-04-20 04:12:10|1426.58|1409.48|1426.48|1409.38|1426.58|1409.48|1426.48|1409.38|5
1650427940000|2022-04-20 04:12:20|1426.56|1409.46|1426.63|1409.53|1426.66|1409.56|1426.18|1409.08|10
1650427950000|2022-04-20 04:12:30|1426.66|1409.56|1426.69|1409.59|1426.69|1409.59|1426.66|1409.56|2
1650427960000|2022-04-20 04:12:40|1426.54|1409.44|1426.64|1409.54|1426.64|1409.54|1426.54|1409.44|2
1650427970000|2022-04-20 04:12:50|1426.56|1409.46|1426.56|1409.46|1426.57|1409.47|1426.56|1409.46|3
1650427980000|2022-04-20 04:13:00|1426.89|1409.79|1426.89|1409.79|1426.89|1409.79|1426.89|1409.79|1
1650427990000|2022-04-20 04:13:10|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1426.53|1409.43|1
1650428000000|2022-04-20 04:13:20|1426.54|1409.44|1426.54|1409.44|1426.54|1409.44|1426.54|1409.44|1
1650428010000|2022-04-20 04:13:30|1426.53|1409.43|1426.9|1409.8|1426.9|1409.8|1426.53|1409.43|3
1650428030000|2022-04-20 04:13:50|1426.54|1409.44|1427.05|1409.95|1427.06|1409.96|1426.54|1409.44|5
1650428040000|2022-04-20 04:14:00|1427.04|1409.94|1427.14|1410.04|1427.15|1410.05|1427.04|1409.94|7
1650428050000|2022-04-20 04:14:10|1427.05|1409.95|1427.1|1410|1427.13|1410.03|1426.89|1409.79|7
1650428060000|2022-04-20 04:14:20|1427.11|1410.01|1427.37|1410.27|1427.37|1410.27|1427.11|1410.01|5
1650428070000|2022-04-20 04:14:30|1427.3|1410.2|1427.06|1409.96|1427.37|1410.27|1427.06|1409.96|10
1650428080000|2022-04-20 04:14:40|1427.11|1410.01|1427.06|1409.96|1427.11|1410.01|1427.02|1409.92|16
1650428090000|2022-04-20 04:14:50|1427.07|1409.97|1427.04|1409.94|1427.08|1409.98|1427.02|1409.92|8
1650428100000|2022-04-20 04:15:00|1427.03|1409.93|1427|1409.9|1427.07|1409.97|1427|1409.9|7
1650428110000|2022-04-20 04:15:10|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1
1650428120000|2022-04-20 04:15:20|1427|1409.9|1426.3|1409.2|1427|1409.9|1426.3|1409.2|4
1650428130000|2022-04-20 04:15:30|1426.14|1409.04|1426.26|1409.16|1426.45|1409.35|1426.12|1409.02|15
1650428140000|2022-04-20 04:15:40|1426.23|1409.13|1426.28|1409.18|1426.28|1409.18|1426.23|1409.13|11
1650428150000|2022-04-20 04:15:50|1426.27|1409.17|1426.28|1409.18|1426.28|1409.18|1426.25|1409.15|5
1650428160000|2022-04-20 04:16:00|1426.27|1409.17|1426.18|1409.08|1426.27|1409.17|1426.18|1409.08|8
1650428180000|2022-04-20 04:16:20|1426.05|1408.95|1425.81|1408.71|1426.05|1408.95|1425.81|1408.71|3
1650428190000|2022-04-20 04:16:30|1425.96|1408.86|1425.96|1408.86|1425.96|1408.86|1425.96|1408.86|1
1650428200000|2022-04-20 04:16:40|1425.97|1408.87|1425.91|1408.81|1426.06|1408.96|1425.89|1408.79|11
1650428210000|2022-04-20 04:16:50|1425.88|1408.78|1425.92|1408.82|1425.92|1408.82|1425.88|1408.78|14
1650428220000|2022-04-20 04:17:00|1425.94|1408.84|1425.82|1408.72|1425.97|1408.87|1425.8|1408.7|8
1650428230000|2022-04-20 04:17:10|1425.83|1408.73|1425.96|1408.86|1425.96|1408.86|1425.8|1408.7|5
1650428240000|2022-04-20 04:17:20|1425.97|1408.87|1425.95|1408.85|1425.98|1408.88|1425.92|1408.82|11
1650428250000|2022-04-20 04:17:30|1425.96|1408.86|1425.95|1408.85|1425.96|1408.86|1425.94|1408.84|8
1650428260000|2022-04-20 04:17:40|1425.96|1408.86|1426.08|1408.98|1426.09|1408.99|1425.96|1408.86|14
1650428270000|2022-04-20 04:17:50|1426.06|1408.96|1425.98|1408.88|1426.08|1408.98|1425.98|1408.88|20
1650428280000|2022-04-20 04:18:00|1425.99|1408.89|1426|1408.9|1426|1408.9|1425.98|1408.88|10
1650428290000|2022-04-20 04:18:10|1425.99|1408.89|1425.98|1408.88|1426|1408.9|1425.98|1408.88|3
1650428300000|2022-04-20 04:18:20|1425.99|1408.89|1425.99|1408.89|1426|1408.9|1425.98|1408.88|5
1650428310000|2022-04-20 04:18:30|1426|1408.9|1426.02|1408.92|1426.03|1408.93|1426|1408.9|6
1650428320000|2022-04-20 04:18:40|1426.03|1408.93|1426.03|1408.93|1426.04|1408.94|1425.98|1408.88|13
1650428340000|2022-04-20 04:19:00|1426.02|1408.92|1425.97|1408.87|1426.02|1408.92|1425.96|1408.86|5
1650428370000|2022-04-20 04:19:30|1425.98|1408.88|1425.81|1408.71|1426.03|1408.93|1425.58|1408.48|5
1650428380000|2022-04-20 04:19:40|1425.34|1408.24|1425.34|1408.24|1425.34|1408.24|1425.34|1408.24|1
1650428390000|2022-04-20 04:19:50|1425.18|1408.08|1425.18|1408.08|1425.18|1408.08|1425.18|1408.08|1
1650428420000|2022-04-20 04:20:20|1425.03|1407.93|1425.13|1408.03|1425.13|1408.03|1425.03|1407.93|2
1650428460000|2022-04-20 04:21:00|1425.11|1408.01|1425.11|1408.01|1425.11|1408.01|1425.11|1408.01|1
1650428470000|2022-04-20 04:21:10|1425.15|1408.05|1425.15|1408.05|1425.15|1408.05|1425.15|1408.05|1
1650428480000|2022-04-20 04:21:20|1425.13|1408.03|1425.13|1408.03|1425.13|1408.03|1425.13|1408.03|1
1650428490000|2022-04-20 04:21:30|1425.08|1407.98|1425.07|1407.97|1425.17|1408.07|1425.05|1407.95|9
1650428500000|2022-04-20 04:21:40|1425.03|1407.93|1425.07|1407.97|1425.08|1407.98|1425.03|1407.93|3
1650428510000|2022-04-20 04:21:50|1425.03|1407.93|1425.07|1407.97|1425.07|1407.97|1425.03|1407.93|2
1650428520000|2022-04-20 04:22:00|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1
1650428530000|2022-04-20 04:22:10|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1
1650428550000|2022-04-20 04:22:30|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650428560000|2022-04-20 04:22:40|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1650428570000|2022-04-20 04:22:50|1425.08|1407.98|1425.07|1407.97|1425.08|1407.98|1425.07|1407.97|2
1650428580000|2022-04-20 04:23:00|1425.1|1408|1425.1|1408|1425.1|1408|1425.1|1408|1
1650428590000|2022-04-20 04:23:10|1425.07|1407.97|1425.06|1407.96|1425.07|1407.97|1425.06|1407.96|2
1650428600000|2022-04-20 04:23:20|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650428610000|2022-04-20 04:23:30|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1
1650428620000|2022-04-20 04:23:40|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650428630000|2022-04-20 04:23:50|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1650428640000|2022-04-20 04:24:00|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650428660000|2022-04-20 04:24:20|1425.06|1407.96|1425.07|1407.97|1425.07|1407.97|1425.04|1407.94|4
1650428670000|2022-04-20 04:24:30|1425.06|1407.96|1425.13|1408.03|1425.13|1408.03|1425.03|1407.93|6
1650428680000|2022-04-20 04:24:40|1425.14|1408.04|1425.14|1408.04|1425.14|1408.04|1425.14|1408.04|1
1650428690000|2022-04-20 04:24:50|1425.15|1408.05|1425.57|1408.47|1426.01|1408.91|1425.15|1408.05|10
1650428700000|2022-04-20 04:25:00|1425.64|1408.54|1425.67|1408.57|1425.67|1408.57|1425.54|1408.44|12
1650428710000|2022-04-20 04:25:10|1425.61|1408.51|1425.6|1408.5|1425.61|1408.51|1425.6|1408.5|2
1650428720000|2022-04-20 04:25:20|1425.56|1408.46|1426.03|1408.93|1426.04|1408.94|1425.53|1408.43|12
1650428730000|2022-04-20 04:25:30|1425.78|1408.68|1425.05|1407.95|1425.79|1408.69|1425.05|1407.95|8
1650428740000|2022-04-20 04:25:40|1425.03|1407.93|1425.06|1407.96|1425.06|1407.96|1425.02|1407.92|9
1650428750000|2022-04-20 04:25:50|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1
1650428760000|2022-04-20 04:26:00|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1650428790000|2022-04-20 04:26:30|1425.05|1407.95|1425|1407.9|1425.23|1408.13|1425|1407.9|5
1650428800000|2022-04-20 04:26:40|1425.01|1407.91|1425.01|1407.91|1425.01|1407.91|1425.01|1407.91|1
1650428810000|2022-04-20 04:26:50|1425|1407.9|1425|1407.9|1425|1407.9|1425|1407.9|1
1650428820000|2022-04-20 04:27:00|1425.23|1408.13|1424.99|1407.89|1425.23|1408.13|1424.97|1407.87|5
1650428830000|2022-04-20 04:27:10|1425.01|1407.91|1424.99|1407.89|1425.01|1407.91|1424.99|1407.89|5
1650428840000|2022-04-20 04:27:20|1425.01|1407.91|1424.98|1407.88|1425.01|1407.91|1424.98|1407.88|2
1650428850000|2022-04-20 04:27:30|1425.18|1408.08|1425.17|1408.07|1425.67|1408.57|1425.13|1408.03|14
1650428860000|2022-04-20 04:27:40|1425.15|1408.05|1425.11|1408.01|1425.16|1408.06|1425.09|1407.99|12
1650428870000|2022-04-20 04:27:50|1425.1|1408|1425.1|1408|1425.1|1408|1425.1|1408|1
1650428880000|2022-04-20 04:28:00|1425.08|1407.98|1425.11|1408.01|1425.11|1408.01|1425.08|1407.98|3
1650428890000|2022-04-20 04:28:10|1425.16|1408.06|1425.12|1408.02|1425.16|1408.06|1425.12|1408.02|2
1650428900000|2022-04-20 04:28:20|1425.16|1408.06|1425.12|1408.02|1425.16|1408.06|1425.12|1408.02|3
1650428910000|2022-04-20 04:28:30|1425.07|1407.97|1425.09|1407.99|1425.1|1408|1425.05|1407.95|8
1650428920000|2022-04-20 04:28:40|1425.08|1407.98|1425.08|1407.98|1425.09|1407.99|1425.05|1407.95|6
1650428940000|2022-04-20 04:29:00|1425.06|1407.96|1425.72|1408.62|1425.77|1408.67|1425.05|1407.95|14
1650428950000|2022-04-20 04:29:10|1425.78|1408.68|1425.42|1408.32|1425.78|1408.68|1425.3|1408.2|17
1650428960000|2022-04-20 04:29:20|1425.43|1408.33|1424.4|1407.3|1425.43|1408.33|1424.4|1407.3|4
1650428970000|2022-04-20 04:29:30|1424.39|1407.29|1424.4|1407.3|1424.4|1407.3|1424.39|1407.29|6
1650428980000|2022-04-20 04:29:40|1424.39|1407.29|1424.92|1407.82|1424.92|1407.82|1424.39|1407.29|7
1650428990000|2022-04-20 04:29:50|1424.87|1407.77|1424.67|1407.57|1424.87|1407.77|1424.27|1407.17|6
1650429000000|2022-04-20 04:30:00|1424.44|1407.34|1424.46|1407.36|1424.46|1407.36|1424.44|1407.34|3
1650429010000|2022-04-20 04:30:10|1424.47|1407.37|1424.46|1407.36|1424.47|1407.37|1424.46|1407.36|2
1650429020000|2022-04-20 04:30:20|1424.66|1407.56|1424.66|1407.56|1424.66|1407.56|1424.66|1407.56|1
1650429030000|2022-04-20 04:30:30|1424.65|1407.55|1424.72|1407.62|1424.72|1407.62|1424.65|1407.55|2
1650429040000|2022-04-20 04:30:40|1424.65|1407.55|1424.66|1407.56|1424.66|1407.56|1424.65|1407.55|2
1650429060000|2022-04-20 04:31:00|1424.65|1407.55|1423.47|1406.37|1424.65|1407.55|1423.47|1406.37|10
1650429070000|2022-04-20 04:31:10|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1
1650429080000|2022-04-20 04:31:20|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650429090000|2022-04-20 04:31:30|1422.99|1405.89|1423.28|1406.18|1423.28|1406.18|1422.99|1405.89|3
1650429100000|2022-04-20 04:31:40|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1423.01|1405.91|3
1650429110000|2022-04-20 04:31:50|1423.01|1405.91|1423.03|1405.93|1423.03|1405.93|1423|1405.9|7
1650429120000|2022-04-20 04:32:00|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1423.02|1405.92|1
1650429130000|2022-04-20 04:32:10|1423.05|1405.95|1422.73|1405.63|1423.05|1405.95|1422.53|1405.43|5
1650429140000|2022-04-20 04:32:20|1422.7|1405.6|1422.53|1405.43|1422.7|1405.6|1422.53|1405.43|2
1650429150000|2022-04-20 04:32:30|1422.93|1405.83|1421.35|1404.25|1423.1|1406|1421.35|1404.25|13
1650429160000|2022-04-20 04:32:40|1421.39|1404.29|1421.33|1404.23|1421.39|1404.29|1421.33|1404.23|4
1650429170000|2022-04-20 04:32:50|1421.38|1404.28|1421.33|1404.23|1421.38|1404.28|1421.32|1404.22|4
1650429180000|2022-04-20 04:33:00|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1
1650429190000|2022-04-20 04:33:10|1421.07|1403.97|1421.48|1404.38|1421.48|1404.38|1421.07|1403.97|3
1650429200000|2022-04-20 04:33:20|1421.47|1404.37|1421.48|1404.38|1421.48|1404.38|1421.47|1404.37|4
1650429210000|2022-04-20 04:33:30|1421.47|1404.37|1421.1|1404|1421.47|1404.37|1420.84|1403.74|11
1650429220000|2022-04-20 04:33:40|1421.05|1403.95|1421.1|1404|1421.1|1404|1421.05|1403.95|2
1650429230000|2022-04-20 04:33:50|1421.05|1403.95|1421.02|1403.92|1421.18|1404.08|1420.8|1403.7|10
1650429240000|2022-04-20 04:34:00|1421.04|1403.94|1421.06|1403.96|1421.06|1403.96|1421.04|1403.94|2
1650429250000|2022-04-20 04:34:10|1421.04|1403.94|1421.03|1403.93|1421.05|1403.95|1421.03|1403.93|3
1650429260000|2022-04-20 04:34:20|1421.04|1403.94|1421.03|1403.93|1421.05|1403.95|1421.03|1403.93|4
1650429280000|2022-04-20 04:34:40|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1421.04|1403.94|1
1650429290000|2022-04-20 04:34:50|1421.08|1403.98|1421.07|1403.97|1421.08|1403.98|1421.07|1403.97|2
1650429300000|2022-04-20 04:35:00|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1421.02|1403.92|1
1650429320000|2022-04-20 04:35:20|1421.03|1403.93|1421.01|1403.91|1421.08|1403.98|1421.01|1403.91|6
1650429330000|2022-04-20 04:35:30|1421.07|1403.97|1420.31|1403.21|1421.07|1403.97|1420.26|1403.16|6
1650429340000|2022-04-20 04:35:40|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1420.33|1403.23|1
1650429360000|2022-04-20 04:36:00|1420.78|1403.68|1420.16|1403.06|1420.78|1403.68|1420.16|1403.06|4
1650429390000|2022-04-20 04:36:30|1420.18|1403.08|1420.18|1403.08|1420.18|1403.08|1420.18|1403.08|1
1650429410000|2022-04-20 04:36:50|1420.17|1403.07|1420.27|1403.17|1420.29|1403.19|1420.17|1403.07|5
1650429420000|2022-04-20 04:37:00|1420.43|1403.33|1421.51|1404.41|1421.51|1404.41|1420.43|1403.33|10
1650429430000|2022-04-20 04:37:10|1421.4|1404.3|1421.02|1403.92|1421.53|1404.43|1421.01|1403.91|11
1650429440000|2022-04-20 04:37:20|1421.01|1403.91|1421.07|1403.97|1421.08|1403.98|1420.95|1403.85|8
1650429460000|2022-04-20 04:37:40|1421.08|1403.98|1421.09|1403.99|1421.09|1403.99|1421.08|1403.98|2
1650429470000|2022-04-20 04:37:50|1421.14|1404.04|1421.07|1403.97|1421.14|1404.04|1421.06|1403.96|4
1650429480000|2022-04-20 04:38:00|1420.97|1403.87|1420.98|1403.88|1420.98|1403.88|1420.97|1403.87|2
1650429490000|2022-04-20 04:38:10|1421.09|1403.99|1421.07|1403.97|1421.09|1403.99|1421.07|1403.97|2
1650429500000|2022-04-20 04:38:20|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1421.06|1403.96|1
1650429520000|2022-04-20 04:38:40|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1420.97|1403.87|1
1650429530000|2022-04-20 04:38:50|1421.07|1403.97|1421.07|1403.97|1421.21|1404.11|1421.07|1403.97|5
1650429540000|2022-04-20 04:39:00|1421.06|1403.96|1421.14|1404.04|1421.23|1404.13|1421.03|1403.93|4
1650429550000|2022-04-20 04:39:10|1421.12|1404.02|1421.35|1404.25|1421.35|1404.25|1421.12|1404.02|3
1650429560000|2022-04-20 04:39:20|1421.41|1404.31|1421.81|1404.71|1421.81|1404.71|1421.37|1404.27|10
1650429570000|2022-04-20 04:39:30|1421.87|1404.77|1421.89|1404.79|1421.89|1404.79|1421.87|1404.77|2
1650429590000|2022-04-20 04:39:50|1422.17|1405.07|1421.99|1404.89|1422.17|1405.07|1421.99|1404.89|2
1650429600000|2022-04-20 04:40:00|1421.96|1404.86|1422.14|1405.04|1422.14|1405.04|1421.96|1404.86|6
1650429610000|2022-04-20 04:40:10|1422.15|1405.05|1422.15|1405.05|1422.15|1405.05|1422.15|1405.05|1
1650429620000|2022-04-20 04:40:20|1422.12|1405.02|1422.14|1405.04|1422.14|1405.04|1422.06|1404.96|4
1650429640000|2022-04-20 04:40:40|1422.17|1405.07|1422.14|1405.04|1422.17|1405.07|1422.14|1405.04|2
1650429650000|2022-04-20 04:40:50|1422.17|1405.07|1422.17|1405.07|1422.17|1405.07|1422.14|1405.04|3
1650429660000|2022-04-20 04:41:00|1422.14|1405.04|1422.02|1404.92|1422.14|1405.04|1422.02|1404.92|4
1650429670000|2022-04-20 04:41:10|1422.05|1404.95|1422.04|1404.94|1422.05|1404.95|1422.01|1404.91|4
1650429680000|2022-04-20 04:41:20|1422.03|1404.93|1422.04|1404.94|1422.04|1404.94|1422.03|1404.93|2
1650429690000|2022-04-20 04:41:30|1422.1|1405|1422.25|1405.15|1422.25|1405.15|1422.08|1404.98|7
1650429700000|2022-04-20 04:41:40|1422.2|1405.1|1422.2|1405.1|1422.25|1405.15|1422.15|1405.05|8
1650429710000|2022-04-20 04:41:50|1422.15|1405.05|1422.9|1405.8|1422.9|1405.8|1422.05|1404.95|6
1650429720000|2022-04-20 04:42:00|1422.8|1405.7|1422.8|1405.7|1422.8|1405.7|1422.8|1405.7|1
1650429730000|2022-04-20 04:42:10|1422.76|1405.66|1422.35|1405.25|1422.76|1405.66|1422.32|1405.22|7
1650429740000|2022-04-20 04:42:20|1422.45|1405.35|1422.42|1405.32|1422.45|1405.35|1422.42|1405.32|2
1650429750000|2022-04-20 04:42:30|1422.37|1405.27|1422.42|1405.32|1422.42|1405.32|1422.37|1405.27|2
1650429770000|2022-04-20 04:42:50|1422.37|1405.27|1422.36|1405.26|1422.43|1405.33|1422.36|1405.26|4
1650429780000|2022-04-20 04:43:00|1422.25|1405.15|1422.33|1405.23|1422.33|1405.23|1422.25|1405.15|3
1650429790000|2022-04-20 04:43:10|1422.28|1405.18|1422.06|1404.96|1422.28|1405.18|1422.05|1404.95|6
1650429800000|2022-04-20 04:43:20|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1422.03|1404.93|1
1650429810000|2022-04-20 04:43:30|1422.06|1404.96|1422.03|1404.93|1422.06|1404.96|1422.03|1404.93|2
1650429820000|2022-04-20 04:43:40|1422.07|1404.97|1423.1|1406|1423.1|1406|1422.07|1404.97|7
1650429830000|2022-04-20 04:43:50|1423.11|1406.01|1422.85|1405.75|1423.27|1406.17|1422.85|1405.75|7
1650429840000|2022-04-20 04:44:00|1422.87|1405.77|1422.94|1405.84|1423.11|1406.01|1422.82|1405.72|16
1650429850000|2022-04-20 04:44:10|1422.96|1405.86|1423.5|1406.4|1423.5|1406.4|1422.96|1405.86|5
1650429860000|2022-04-20 04:44:20|1424.02|1406.92|1423.85|1406.75|1424.02|1406.92|1423.7|1406.6|4
1650429870000|2022-04-20 04:44:30|1423.88|1406.78|1423.92|1406.82|1424.09|1406.99|1423.83|1406.73|4
1650429880000|2022-04-20 04:44:40|1423.88|1406.78|1423.94|1406.84|1423.96|1406.86|1423.88|1406.78|4
1650429890000|2022-04-20 04:44:50|1423.96|1406.86|1423.91|1406.81|1423.96|1406.86|1423.91|1406.81|6
1650429900000|2022-04-20 04:45:00|1423.89|1406.79|1423.89|1406.79|1423.92|1406.82|1423.83|1406.73|12
1650429910000|2022-04-20 04:45:10|1423.74|1406.64|1423.77|1406.67|1423.77|1406.67|1423.7|1406.6|3
1650429920000|2022-04-20 04:45:20|1423.84|1406.74|1423.77|1406.67|1423.89|1406.79|1423.7|1406.6|6
1650429930000|2022-04-20 04:45:30|1423.84|1406.74|1423.83|1406.73|1423.84|1406.74|1423.77|1406.67|4
1650429940000|2022-04-20 04:45:40|1423.84|1406.74|1424.21|1407.11|1424.21|1407.11|1423.84|1406.74|7
1650429950000|2022-04-20 04:45:50|1424.6|1407.5|1424.6|1407.5|1424.6|1407.5|1424.6|1407.5|1
1650429960000|2022-04-20 04:46:00|1425.03|1407.93|1425.11|1408.01|1425.11|1408.01|1424.94|1407.84|5
1650429970000|2022-04-20 04:46:10|1424.99|1407.89|1424.12|1407.02|1424.99|1407.89|1424.09|1406.99|15
1650429980000|2022-04-20 04:46:20|1424.2|1407.1|1423.99|1406.89|1424.2|1407.1|1423.99|1406.89|2
1650429990000|2022-04-20 04:46:30|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1
1650430010000|2022-04-20 04:46:50|1424|1406.9|1424.11|1407.01|1424.11|1407.01|1423.96|1406.86|5
1650430020000|2022-04-20 04:47:00|1424.16|1407.06|1424.01|1406.91|1424.18|1407.08|1423.83|1406.73|5
1650430030000|2022-04-20 04:47:10|1424|1406.9|1424|1406.9|1424|1406.9|1423.96|1406.86|7
1650430040000|2022-04-20 04:47:20|1423.99|1406.89|1423.95|1406.85|1424|1406.9|1423.95|1406.85|6
1650430060000|2022-04-20 04:47:40|1424|1406.9|1424|1406.9|1424|1406.9|1424|1406.9|1
1650430070000|2022-04-20 04:47:50|1424.1|1407|1424.1|1407|1424.1|1407|1424.1|1407|1
1650430080000|2022-04-20 04:48:00|1424.04|1406.94|1424.09|1406.99|1424.09|1406.99|1424.04|1406.94|6
1650430090000|2022-04-20 04:48:10|1424.05|1406.95|1424.06|1406.96|1424.09|1406.99|1424.04|1406.94|5
1650430100000|2022-04-20 04:48:20|1424.05|1406.95|1424.09|1406.99|1424.2|1407.1|1424.04|1406.94|11
1650430110000|2022-04-20 04:48:30|1424.12|1407.02|1424.2|1407.1|1424.2|1407.1|1424.1|1407|6
1650430120000|2022-04-20 04:48:40|1424.18|1407.08|1424.42|1407.32|1424.55|1407.45|1424.04|1406.94|16
1650430130000|2022-04-20 04:48:50|1424.94|1407.84|1424.72|1407.62|1424.94|1407.84|1424.71|1407.61|4
1650430140000|2022-04-20 04:49:00|1424.71|1407.61|1424.84|1407.74|1424.84|1407.74|1424.71|1407.61|5
1650430150000|2022-04-20 04:49:10|1425.05|1407.95|1425|1407.9|1425.05|1407.95|1424.84|1407.74|10
1650430160000|2022-04-20 04:49:20|1425.02|1407.92|1425.41|1408.31|1425.41|1408.31|1424.96|1407.86|5
1650430180000|2022-04-20 04:49:40|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1
1650430200000|2022-04-20 04:50:00|1425.82|1408.72|1425.31|1408.21|1425.82|1408.72|1425.29|1408.19|10
1650430210000|2022-04-20 04:50:10|1425.32|1408.22|1425.24|1408.14|1425.33|1408.23|1425.05|1407.95|5
1650430220000|2022-04-20 04:50:20|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1425.23|1408.13|1
1650430230000|2022-04-20 04:50:30|1425.24|1408.14|1424.98|1407.88|1425.24|1408.14|1424.93|1407.83|8
1650430240000|2022-04-20 04:50:40|1425|1407.9|1424.4|1407.3|1425|1407.9|1424.4|1407.3|4
1650430250000|2022-04-20 04:50:50|1424.24|1407.14|1424.33|1407.23|1424.43|1407.33|1424.16|1407.06|7
1650430260000|2022-04-20 04:51:00|1424.25|1407.15|1424.01|1406.91|1424.25|1407.15|1424.01|1406.91|2
1650430270000|2022-04-20 04:51:10|1423.99|1406.89|1423.19|1406.09|1423.99|1406.89|1423.18|1406.08|15
1650430280000|2022-04-20 04:51:20|1423.38|1406.28|1423.43|1406.33|1423.43|1406.33|1423.35|1406.25|4
1650430290000|2022-04-20 04:51:30|1423.45|1406.35|1423.49|1406.39|1423.53|1406.43|1423.41|1406.31|8
1650430300000|2022-04-20 04:51:40|1423.44|1406.34|1423.47|1406.37|1423.47|1406.37|1423.44|1406.34|3
1650430310000|2022-04-20 04:51:50|1423.43|1406.33|1423.59|1406.49|1423.59|1406.49|1423.16|1406.06|5
1650430320000|2022-04-20 04:52:00|1423.6|1406.5|1423.12|1406.02|1423.94|1406.84|1423.05|1405.95|10
1650430330000|2022-04-20 04:52:10|1423.13|1406.03|1423.27|1406.17|1423.27|1406.17|1423.13|1406.03|8
1650430340000|2022-04-20 04:52:20|1423.21|1406.11|1423.22|1406.12|1423.27|1406.17|1423.19|1406.09|10
1650430350000|2022-04-20 04:52:30|1423.19|1406.09|1423.17|1406.07|1423.2|1406.1|1423.17|1406.07|3
1650430360000|2022-04-20 04:52:40|1423.18|1406.08|1423.94|1406.84|1424.27|1407.17|1423.15|1406.05|16
1650430370000|2022-04-20 04:52:50|1424.02|1406.92|1423.88|1406.78|1424.02|1406.92|1423.87|1406.77|8
1650430380000|2022-04-20 04:53:00|1423.92|1406.82|1424.06|1406.96|1424.06|1406.96|1423.87|1406.77|10
1650430390000|2022-04-20 04:53:10|1423.99|1406.89|1423.98|1406.88|1423.99|1406.89|1423.98|1406.88|2
1650430400000|2022-04-20 04:53:20|1423.99|1406.89|1424.05|1406.95|1424.05|1406.95|1423.99|1406.89|2
1650430410000|2022-04-20 04:53:30|1424.16|1407.06|1424.11|1407.01|1424.16|1407.06|1424.08|1406.98|4
1650430420000|2022-04-20 04:53:40|1424.03|1406.93|1423.08|1405.98|1424.03|1406.93|1423.08|1405.98|6
1650430430000|2022-04-20 04:53:50|1423.09|1405.99|1423.14|1406.04|1423.14|1406.04|1423.09|1405.99|8
1650430440000|2022-04-20 04:54:00|1423.15|1406.05|1423.09|1405.99|1423.2|1406.1|1423.09|1405.99|14
1650430450000|2022-04-20 04:54:10|1423.15|1406.05|1423.7|1406.6|1423.72|1406.62|1423.15|1406.05|13
1650430460000|2022-04-20 04:54:20|1423.63|1406.53|1423.7|1406.6|1423.7|1406.6|1423.53|1406.43|8
1650430470000|2022-04-20 04:54:30|1423.53|1406.43|1423.52|1406.42|1423.7|1406.6|1423.44|1406.34|10
1650430480000|2022-04-20 04:54:40|1423.42|1406.32|1423.42|1406.32|1423.42|1406.32|1423.42|1406.32|1
1650430490000|2022-04-20 04:54:50|1423.5|1406.4|1423.5|1406.4|1423.5|1406.4|1423.47|1406.37|3
1650430500000|2022-04-20 04:55:00|1423.49|1406.39|1423.96|1406.86|1423.98|1406.88|1423.49|1406.39|15
1650430510000|2022-04-20 04:55:10|1423.98|1406.88|1423.98|1406.88|1424|1406.9|1423.96|1406.86|15
1650430520000|2022-04-20 04:55:20|1423.96|1406.86|1424|1406.9|1424|1406.9|1423.96|1406.86|8
1650430530000|2022-04-20 04:55:30|1424.01|1406.91|1423.42|1406.32|1424.01|1406.91|1423.42|1406.32|15
1650430540000|2022-04-20 04:55:40|1423.35|1406.25|1423.27|1406.17|1423.35|1406.25|1423.27|1406.17|9
1650430550000|2022-04-20 04:55:50|1423.26|1406.16|1423.25|1406.15|1423.27|1406.17|1423.25|1406.15|3
1650430560000|2022-04-20 04:56:00|1423.27|1406.17|1423.32|1406.22|1423.34|1406.24|1423.26|1406.16|14
1650430570000|2022-04-20 04:56:10|1423.37|1406.27|1423.79|1406.69|1423.94|1406.84|1423.37|1406.27|9
1650430580000|2022-04-20 04:56:20|1423.78|1406.68|1424.01|1406.91|1424.07|1406.97|1423.74|1406.64|12
1650430590000|2022-04-20 04:56:30|1424.02|1406.92|1423.93|1406.83|1424.06|1406.96|1423.92|1406.82|7
1650430600000|2022-04-20 04:56:40|1423.92|1406.82|1423.93|1406.83|1423.93|1406.83|1423.92|1406.82|4
1650430610000|2022-04-20 04:56:50|1423.91|1406.81|1423.91|1406.81|1423.97|1406.87|1423.9|1406.8|6
1650430620000|2022-04-20 04:57:00|1423.97|1406.87|1423.85|1406.75|1423.97|1406.87|1423.85|1406.75|3
1650430650000|2022-04-20 04:57:30|1423.86|1406.76|1423.86|1406.76|1423.86|1406.76|1423.86|1406.76|1
1650430670000|2022-04-20 04:57:50|1423.97|1406.87|1423.9|1406.8|1423.97|1406.87|1423.9|1406.8|2
1650430680000|2022-04-20 04:58:00|1423.91|1406.81|1423.86|1406.76|1423.91|1406.81|1423.85|1406.75|4
1650430690000|2022-04-20 04:58:10|1423.91|1406.81|1423.9|1406.8|1423.92|1406.82|1423.9|1406.8|4
1650430700000|2022-04-20 04:58:20|1423.91|1406.81|1423.9|1406.8|1423.91|1406.81|1423.9|1406.8|4
1650430710000|2022-04-20 04:58:30|1423.91|1406.81|1423.95|1406.85|1423.98|1406.88|1423.9|1406.8|15
1650430720000|2022-04-20 04:58:40|1423.9|1406.8|1423.94|1406.84|1423.95|1406.85|1423.9|1406.8|6
1650430730000|2022-04-20 04:58:50|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1
1650430740000|2022-04-20 04:59:00|1423.89|1406.79|1423.22|1406.12|1423.89|1406.79|1423.11|1406.01|8
1650430750000|2022-04-20 04:59:10|1423.11|1406.01|1423.19|1406.09|1423.19|1406.09|1423.11|1406.01|2
1650430760000|2022-04-20 04:59:20|1423.11|1406.01|1423.26|1406.16|1423.27|1406.17|1423.11|1406.01|6
1650430770000|2022-04-20 04:59:30|1423.27|1406.17|1423.27|1406.17|1423.31|1406.21|1423.27|1406.17|4
1650430790000|2022-04-20 04:59:50|1423.16|1406.06|1423.89|1406.79|1423.89|1406.79|1423.16|1406.06|8
1650430800000|2022-04-20 05:00:00|1423.86|1406.76|1423.85|1406.75|1424.07|1406.97|1423.82|1406.72|15
1650430810000|2022-04-20 05:00:10|1423.74|1406.64|1423.81|1406.71|1423.87|1406.77|1423.74|1406.64|16
1650430820000|2022-04-20 05:00:20|1423.8|1406.7|1423.8|1406.7|1423.84|1406.74|1423.78|1406.68|8
1650430830000|2022-04-20 05:00:30|1423.79|1406.69|1423.82|1406.72|1423.82|1406.72|1423.79|1406.69|2
1650430840000|2022-04-20 05:00:40|1423.79|1406.69|1423.11|1406.01|1423.79|1406.69|1423.11|1406.01|8
1650430850000|2022-04-20 05:00:50|1422.92|1405.82|1422.96|1405.86|1422.98|1405.88|1422.92|1405.82|5
1650430860000|2022-04-20 05:01:00|1423.13|1406.03|1423.08|1405.98|1423.16|1406.06|1423.08|1405.98|11
1650430870000|2022-04-20 05:01:10|1423.09|1405.99|1423.08|1405.98|1423.09|1405.99|1423.08|1405.98|2
1650430880000|2022-04-20 05:01:20|1423.07|1405.97|1423.08|1405.98|1423.08|1405.98|1423.07|1405.97|2
1650430890000|2022-04-20 05:01:30|1423.09|1405.99|1423.09|1405.99|1423.09|1405.99|1423.04|1405.94|5
1650430900000|2022-04-20 05:01:40|1423.1|1406|1423.06|1405.96|1423.1|1406|1423.04|1405.94|12
1650430910000|2022-04-20 05:01:50|1423.04|1405.94|1423.07|1405.97|1423.11|1406.01|1423.04|1405.94|6
1650430920000|2022-04-20 05:02:00|1423.06|1405.96|1423.07|1405.97|1423.07|1405.97|1423.06|1405.96|2
1650430930000|2022-04-20 05:02:10|1423.06|1405.96|1423.2|1406.1|1423.86|1406.76|1423.06|1405.96|11
1650430940000|2022-04-20 05:02:20|1423.36|1406.26|1423.22|1406.12|1423.36|1406.26|1423.18|1406.08|12
1650430950000|2022-04-20 05:02:30|1423.18|1406.08|1423.07|1405.97|1423.43|1406.33|1423.05|1405.95|14
1650430960000|2022-04-20 05:02:40|1423.05|1405.95|1422.76|1405.66|1423.08|1405.98|1422.76|1405.66|13
1650430970000|2022-04-20 05:02:50|1422.72|1405.62|1422.56|1405.46|1422.94|1405.84|1422.4|1405.3|10
1650430980000|2022-04-20 05:03:00|1422.57|1405.47|1422.56|1405.46|1422.58|1405.48|1422.56|1405.46|5
1650430990000|2022-04-20 05:03:10|1422.55|1405.45|1422.59|1405.49|1422.67|1405.57|1422.54|1405.44|5
1650431000000|2022-04-20 05:03:20|1422.67|1405.57|1422.61|1405.51|1422.67|1405.57|1422.61|1405.51|2
1650431010000|2022-04-20 05:03:30|1422.57|1405.47|1422.07|1404.97|1422.57|1405.47|1422.07|1404.97|2
1650431020000|2022-04-20 05:03:40|1422.4|1405.3|1422.28|1405.18|1422.4|1405.3|1422.28|1405.18|3
1650431030000|2022-04-20 05:03:50|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1
1650431040000|2022-04-20 05:04:00|1422.34|1405.24|1422.34|1405.24|1422.52|1405.42|1422.31|1405.21|8
1650431050000|2022-04-20 05:04:10|1422.33|1405.23|1422.31|1405.21|1422.33|1405.23|1422.31|1405.21|2
1650431060000|2022-04-20 05:04:20|1422.3|1405.2|1422.3|1405.2|1422.36|1405.26|1422.3|1405.2|3
1650431070000|2022-04-20 05:04:30|1422.28|1405.18|1422.25|1405.15|1422.31|1405.21|1422.22|1405.12|5
1650431080000|2022-04-20 05:04:40|1422.26|1405.16|1422.25|1405.15|1422.26|1405.16|1422.25|1405.15|2
1650431100000|2022-04-20 05:05:00|1422.06|1404.96|1422.26|1405.16|1422.27|1405.17|1422.04|1404.94|10
1650431110000|2022-04-20 05:05:10|1422.25|1405.15|1422.09|1404.99|1422.25|1405.15|1422.01|1404.91|4
1650431130000|2022-04-20 05:05:30|1422.12|1405.02|1422.1|1405|1422.13|1405.03|1422.1|1405|4
1650431140000|2022-04-20 05:05:40|1422.13|1405.03|1422.59|1405.49|1422.59|1405.49|1422.13|1405.03|6
1650431150000|2022-04-20 05:05:50|1422.63|1405.53|1422.92|1405.82|1422.94|1405.84|1422.63|1405.53|7
1650431160000|2022-04-20 05:06:00|1422.94|1405.84|1423.06|1405.96|1423.09|1405.99|1422.92|1405.82|11
1650431170000|2022-04-20 05:06:10|1423.07|1405.97|1422.97|1405.87|1423.07|1405.97|1422.97|1405.87|2
1650431190000|2022-04-20 05:06:30|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1422.9|1405.8|1
1650431200000|2022-04-20 05:06:40|1422.91|1405.81|1422.9|1405.8|1422.91|1405.81|1422.89|1405.79|3
1650431210000|2022-04-20 05:06:50|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1423.01|1405.91|1
1650431220000|2022-04-20 05:07:00|1423.12|1406.02|1423.14|1406.04|1423.14|1406.04|1423.12|1406.02|5
1650431230000|2022-04-20 05:07:10|1423.12|1406.02|1423.12|1406.02|1423.14|1406.04|1423.11|1406.01|8
1650431240000|2022-04-20 05:07:20|1423.13|1406.03|1423.97|1406.87|1423.99|1406.89|1423.08|1405.98|14
1650431250000|2022-04-20 05:07:30|1423.92|1406.82|1424.69|1407.59|1424.69|1407.59|1423.92|1406.82|2
1650431260000|2022-04-20 05:07:40|1424.63|1407.53|1424.69|1407.59|1424.69|1407.59|1424.63|1407.53|2
1650431280000|2022-04-20 05:08:00|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1424.96|1407.86|1
1650431290000|2022-04-20 05:08:10|1424.93|1407.83|1425|1407.9|1425|1407.9|1424.93|1407.83|2
1650431300000|2022-04-20 05:08:20|1424.99|1407.89|1425.06|1407.96|1425.06|1407.96|1424.99|1407.89|5
1650431310000|2022-04-20 05:08:30|1424.98|1407.88|1424.98|1407.88|1424.98|1407.88|1424.98|1407.88|1
1650431320000|2022-04-20 05:08:40|1424.95|1407.85|1425.57|1408.47|1425.61|1408.51|1424.95|1407.85|6
1650431330000|2022-04-20 05:08:50|1425.61|1408.51|1425.48|1408.38|1425.61|1408.51|1425.48|1408.38|3
1650431340000|2022-04-20 05:09:00|1425.09|1407.99|1425.33|1408.23|1425.33|1408.23|1425.09|1407.99|4
1650431350000|2022-04-20 05:09:10|1425.32|1408.22|1424.94|1407.84|1425.32|1408.22|1424.94|1407.84|4
1650431360000|2022-04-20 05:09:20|1424.87|1407.77|1423.84|1406.74|1424.87|1407.77|1423.84|1406.74|12
1650431370000|2022-04-20 05:09:30|1423.7|1406.6|1423.63|1406.53|1423.7|1406.6|1423.62|1406.52|10
1650431380000|2022-04-20 05:09:40|1423.64|1406.54|1423.68|1406.58|1423.68|1406.58|1423.64|1406.54|6
1650431390000|2022-04-20 05:09:50|1423.64|1406.54|1423.64|1406.54|1423.68|1406.58|1423.64|1406.54|6
1650431400000|2022-04-20 05:10:00|1423.65|1406.55|1423.74|1406.64|1424.15|1407.05|1423.65|1406.55|9
1650431410000|2022-04-20 05:10:10|1423.47|1406.37|1423.05|1405.95|1423.65|1406.55|1423.05|1405.95|12
1650431420000|2022-04-20 05:10:20|1423.06|1405.96|1423.06|1405.96|1423.1|1406|1423.04|1405.94|9
1650431430000|2022-04-20 05:10:30|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1423.04|1405.94|5
1650431440000|2022-04-20 05:10:40|1423.37|1406.27|1423.37|1406.27|1423.37|1406.27|1423.37|1406.27|1
1650431450000|2022-04-20 05:10:50|1423.36|1406.26|1423.42|1406.32|1423.42|1406.32|1423.36|1406.26|4
1650431460000|2022-04-20 05:11:00|1423.12|1406.02|1423.12|1406.02|1423.12|1406.02|1423.07|1405.97|6
1650431480000|2022-04-20 05:11:20|1423.08|1405.98|1421.45|1404.35|1423.08|1405.98|1421.14|1404.04|8
1650431490000|2022-04-20 05:11:30|1421.26|1404.16|1420.74|1403.64|1421.45|1404.35|1420.46|1403.36|10
1650431500000|2022-04-20 05:11:40|1420.65|1403.55|1420.2|1403.1|1420.67|1403.57|1420.2|1403.1|5
1650431510000|2022-04-20 05:11:50|1420.18|1403.08|1420.17|1403.07|1420.18|1403.08|1420.17|1403.07|2
1650431520000|2022-04-20 05:12:00|1420.12|1403.02|1420.12|1403.02|1420.12|1403.02|1420.12|1403.02|1
1650431530000|2022-04-20 05:12:10|1420.37|1403.27|1419.75|1402.65|1420.37|1403.27|1419.75|1402.65|13
1650431540000|2022-04-20 05:12:20|1419.48|1402.38|1419.11|1402.01|1419.52|1402.42|1419.11|1402.01|9
1650431550000|2022-04-20 05:12:30|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1
1650431570000|2022-04-20 05:12:50|1419.01|1401.91|1419.1|1402|1419.13|1402.03|1419.01|1401.91|6
1650431580000|2022-04-20 05:13:00|1419.15|1402.05|1419.12|1402.02|1419.15|1402.05|1419.02|1401.92|6
1650431590000|2022-04-20 05:13:10|1419.04|1401.94|1419.13|1402.03|1419.17|1402.07|1419.04|1401.94|4
1650431600000|2022-04-20 05:13:20|1419.34|1402.24|1419.24|1402.14|1419.69|1402.59|1419.24|1402.14|4
1650431610000|2022-04-20 05:13:30|1419.33|1402.23|1419.24|1402.14|1419.6|1402.5|1419.24|1402.14|3
1650431620000|2022-04-20 05:13:40|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1
1650431630000|2022-04-20 05:13:50|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1418.97|1401.87|1
1650431640000|2022-04-20 05:14:00|1419.02|1401.92|1419.42|1402.32|1419.42|1402.32|1419.02|1401.92|14
1650431650000|2022-04-20 05:14:10|1419.33|1402.23|1419.42|1402.32|1419.44|1402.34|1419.33|1402.23|10
1650431660000|2022-04-20 05:14:20|1419.53|1402.43|1419.9|1402.8|1419.94|1402.84|1419.51|1402.41|8
1650431670000|2022-04-20 05:14:30|1419.87|1402.77|1419.65|1402.55|1419.88|1402.78|1419.65|1402.55|4
1650431680000|2022-04-20 05:14:40|1419.67|1402.57|1419.78|1402.68|1419.82|1402.72|1419.67|1402.57|7
1650431690000|2022-04-20 05:14:50|1419.77|1402.67|1419.67|1402.57|1419.78|1402.68|1419.65|1402.55|6
1650431700000|2022-04-20 05:15:00|1419.6|1402.5|1419.6|1402.5|1419.6|1402.5|1419.6|1402.5|1
1650431710000|2022-04-20 05:15:10|1419.59|1402.49|1419.61|1402.51|1419.62|1402.52|1419.59|1402.49|7
1650431720000|2022-04-20 05:15:20|1419.6|1402.5|1419.61|1402.51|1419.61|1402.51|1419.6|1402.5|2
1650431730000|2022-04-20 05:15:30|1419.89|1402.79|1419.05|1401.95|1419.91|1402.81|1419.05|1401.95|16
1650431740000|2022-04-20 05:15:40|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1419.18|1402.08|1
1650431760000|2022-04-20 05:16:00|1419.13|1402.03|1419.06|1401.96|1419.15|1402.05|1419.02|1401.92|6
1650431800000|2022-04-20 05:16:40|1419.05|1401.95|1419.06|1401.96|1419.06|1401.96|1419.02|1401.92|4
1650431810000|2022-04-20 05:16:50|1419.05|1401.95|1419.07|1401.97|1419.07|1401.97|1419.02|1401.92|6
1650431820000|2022-04-20 05:17:00|1419.12|1402.02|1419.09|1401.99|1419.12|1402.02|1419.07|1401.97|6
1650431830000|2022-04-20 05:17:10|1419.08|1401.98|1419.05|1401.95|1419.08|1401.98|1419.05|1401.95|5
1650431870000|2022-04-20 05:17:50|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1419.04|1401.94|1
1650431880000|2022-04-20 05:18:00|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1419.06|1401.96|1
1650431890000|2022-04-20 05:18:10|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1
1650431900000|2022-04-20 05:18:20|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1419.15|1402.05|1
1650431910000|2022-04-20 05:18:30|1419.14|1402.04|1419.91|1402.81|1419.91|1402.81|1419.14|1402.04|14
1650431920000|2022-04-20 05:18:40|1419.87|1402.77|1419.86|1402.76|1419.92|1402.82|1419.78|1402.68|9
1650431930000|2022-04-20 05:18:50|1419.85|1402.75|1420.07|1402.97|1420.07|1402.97|1419.85|1402.75|7
1650431940000|2022-04-20 05:19:00|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650431950000|2022-04-20 05:19:10|1420.07|1402.97|1420.06|1402.96|1420.07|1402.97|1420.06|1402.96|2
1650431960000|2022-04-20 05:19:20|1420.04|1402.94|1420.06|1402.96|1420.06|1402.96|1420.01|1402.91|6
1650431970000|2022-04-20 05:19:30|1420.01|1402.91|1420.05|1402.95|1420.05|1402.95|1420.01|1402.91|3
1650431980000|2022-04-20 05:19:40|1420.01|1402.91|1419.98|1402.88|1420.01|1402.91|1419.98|1402.88|2
1650432000000|2022-04-20 05:20:00|1420.01|1402.91|1420.04|1402.94|1420.06|1402.96|1420.01|1402.91|5
1650432040000|2022-04-20 05:20:40|1420.37|1403.27|1421.04|1403.94|1421.04|1403.94|1420.37|1403.27|19
1650432050000|2022-04-20 05:20:50|1420.76|1403.66|1420.86|1403.76|1420.86|1403.76|1420.76|1403.66|5
1650432060000|2022-04-20 05:21:00|1421.14|1404.04|1421.67|1404.57|1421.67|1404.57|1421.02|1403.92|8
1650432070000|2022-04-20 05:21:10|1421.87|1404.77|1421.87|1404.77|1421.87|1404.77|1421.87|1404.77|1
1650432080000|2022-04-20 05:21:20|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1421.75|1404.65|1
1650432090000|2022-04-20 05:21:30|1421.78|1404.68|1421.09|1403.99|1421.78|1404.68|1421.09|1403.99|6
1650432100000|2022-04-20 05:21:40|1421.12|1404.02|1420.95|1403.85|1421.12|1404.02|1420.95|1403.85|3
1650432110000|2022-04-20 05:21:50|1420.98|1403.88|1420.98|1403.88|1420.98|1403.88|1420.97|1403.87|5
1650432120000|2022-04-20 05:22:00|1421.06|1403.96|1421.2|1404.1|1421.34|1404.24|1421.06|1403.96|5
1650432130000|2022-04-20 05:22:10|1421.24|1404.14|1421.25|1404.15|1421.25|1404.15|1421.24|1404.14|2
1650432150000|2022-04-20 05:22:30|1421.07|1403.97|1421.1|1404|1421.11|1404.01|1421.01|1403.91|10
1650432160000|2022-04-20 05:22:40|1421.11|1404.01|1421.1|1404|1421.11|1404.01|1421.1|1404|2
1650432170000|2022-04-20 05:22:50|1420.93|1403.83|1421.03|1403.93|1421.05|1403.95|1420.93|1403.83|4
1650432180000|2022-04-20 05:23:00|1420.89|1403.79|1420.89|1403.79|1420.92|1403.82|1420.89|1403.79|5
1650432190000|2022-04-20 05:23:10|1420.9|1403.8|1420.9|1403.8|1420.9|1403.8|1420.9|1403.8|1
1650432200000|2022-04-20 05:23:20|1420.92|1403.82|1420.94|1403.84|1420.94|1403.84|1420.92|1403.82|3
1650432210000|2022-04-20 05:23:30|1420.95|1403.85|1421.05|1403.95|1421.05|1403.95|1420.95|1403.85|3
1650432220000|2022-04-20 05:23:40|1421.38|1404.28|1421.54|1404.44|1421.54|1404.44|1421.38|1404.28|3
1650432230000|2022-04-20 05:23:50|1421.81|1404.71|1421.81|1404.71|1421.81|1404.71|1421.81|1404.71|1
1650432240000|2022-04-20 05:24:00|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1421.77|1404.67|1
1650432260000|2022-04-20 05:24:20|1421.7|1404.6|1421.95|1404.85|1421.95|1404.85|1421.7|1404.6|4
1650432270000|2022-04-20 05:24:30|1421.92|1404.82|1422.42|1405.32|1422.43|1405.33|1421.84|1404.74|18
1650432280000|2022-04-20 05:24:40|1422.4|1405.3|1422.51|1405.41|1422.51|1405.41|1422.25|1405.15|16
1650432290000|2022-04-20 05:24:50|1422.38|1405.28|1422.15|1405.05|1422.38|1405.28|1422.12|1405.02|9
1650432300000|2022-04-20 05:25:00|1422.2|1405.1|1421.91|1404.81|1422.2|1405.1|1421.89|1404.79|8
1650432310000|2022-04-20 05:25:10|1421.92|1404.82|1421.9|1404.8|1421.92|1404.82|1421.88|1404.78|4
1650432320000|2022-04-20 05:25:20|1421.87|1404.77|1422.11|1405.01|1422.11|1405.01|1421.85|1404.75|11
1650432330000|2022-04-20 05:25:30|1422.14|1405.04|1421.97|1404.87|1422.14|1405.04|1421.97|1404.87|3
1650432340000|2022-04-20 05:25:40|1421.98|1404.88|1421.96|1404.86|1422|1404.9|1421.96|1404.86|3
1650432350000|2022-04-20 05:25:50|1421.9|1404.8|1421.98|1404.88|1421.98|1404.88|1421.9|1404.8|5
1650432360000|2022-04-20 05:26:00|1421.99|1404.89|1422.05|1404.95|1422.07|1404.97|1421.99|1404.89|4
1650432370000|2022-04-20 05:26:10|1422.09|1404.99|1422.52|1405.42|1422.55|1405.45|1422.06|1404.96|7
1650432380000|2022-04-20 05:26:20|1422.48|1405.38|1422.72|1405.62|1422.73|1405.63|1422.42|1405.32|9
1650432390000|2022-04-20 05:26:30|1422.66|1405.56|1423.44|1406.34|1423.46|1406.36|1422.66|1405.56|17
1650432400000|2022-04-20 05:26:40|1423.46|1406.36|1423.45|1406.35|1423.48|1406.38|1423.42|1406.32|13
1650432410000|2022-04-20 05:26:50|1423.46|1406.36|1423.15|1406.05|1423.46|1406.36|1423.12|1406.02|14
1650432420000|2022-04-20 05:27:00|1423.16|1406.06|1423.49|1406.39|1423.84|1406.74|1423.1|1406|10
1650432440000|2022-04-20 05:27:20|1423.97|1406.87|1423.97|1406.87|1423.97|1406.87|1423.97|1406.87|1
1650432460000|2022-04-20 05:27:40|1423.92|1406.82|1424.65|1407.55|1424.65|1407.55|1423.68|1406.58|9
1650432470000|2022-04-20 05:27:50|1424.39|1407.29|1424.78|1407.68|1424.85|1407.75|1424.39|1407.29|13
1650432480000|2022-04-20 05:28:00|1424.89|1407.79|1424.9|1407.8|1424.96|1407.86|1424.86|1407.76|9
1650432490000|2022-04-20 05:28:10|1424.96|1407.86|1425.87|1408.77|1425.87|1408.77|1424.9|1407.8|17
1650432510000|2022-04-20 05:28:30|1425.82|1408.72|1425.91|1408.81|1426.18|1409.08|1425.82|1408.72|18
1650432520000|2022-04-20 05:28:40|1425.86|1408.76|1426.75|1409.65|1426.85|1409.75|1425.86|1408.76|14
1650432530000|2022-04-20 05:28:50|1426.81|1409.71|1426.76|1409.66|1426.81|1409.71|1426.69|1409.59|9
1650432540000|2022-04-20 05:29:00|1426.77|1409.67|1426.49|1409.39|1426.77|1409.67|1426.47|1409.37|9
1650432550000|2022-04-20 05:29:10|1426.51|1409.41|1426.61|1409.51|1426.61|1409.51|1426.38|1409.28|7
1650432560000|2022-04-20 05:29:20|1426.64|1409.54|1426.09|1408.99|1426.71|1409.61|1426.02|1408.92|12
1650432570000|2022-04-20 05:29:30|1426.26|1409.16|1426.85|1409.75|1426.85|1409.75|1426.18|1409.08|17
1650432580000|2022-04-20 05:29:40|1426.86|1409.76|1426.89|1409.79|1426.89|1409.79|1426.86|1409.76|5
1650432590000|2022-04-20 05:29:50|1426.9|1409.8|1426.81|1409.71|1426.9|1409.8|1426.75|1409.65|13
1650432600000|2022-04-20 05:30:00|1426.75|1409.65|1426.99|1409.89|1426.99|1409.89|1426.75|1409.65|5
1650432610000|2022-04-20 05:30:10|1426.89|1409.79|1426.99|1409.89|1426.99|1409.89|1426.89|1409.79|3
1650432620000|2022-04-20 05:30:20|1426.91|1409.81|1426.99|1409.89|1426.99|1409.89|1426.89|1409.79|6
1650432630000|2022-04-20 05:30:30|1426.92|1409.82|1427.02|1409.92|1427.02|1409.92|1426.92|1409.82|7
1650432640000|2022-04-20 05:30:40|1427.03|1409.93|1426.87|1409.77|1427.05|1409.95|1426.82|1409.72|10
1650432650000|2022-04-20 05:30:50|1426.86|1409.76|1426.1|1409|1426.91|1409.81|1426.05|1408.95|15
1650432660000|2022-04-20 05:31:00|1426.09|1408.99|1426.08|1408.98|1426.13|1409.03|1426.05|1408.95|6
1650432670000|2022-04-20 05:31:10|1426.05|1408.95|1426.05|1408.95|1426.14|1409.04|1426.05|1408.95|7
1650432680000|2022-04-20 05:31:20|1426.21|1409.11|1425.94|1408.84|1426.21|1409.11|1425.93|1408.83|14
1650432690000|2022-04-20 05:31:30|1426.1|1409|1426.11|1409.01|1426.11|1409.01|1426.09|1408.99|4
1650432700000|2022-04-20 05:31:40|1426.12|1409.02|1425.93|1408.83|1426.12|1409.02|1425.93|1408.83|6
1650432710000|2022-04-20 05:31:50|1425.94|1408.84|1425.99|1408.89|1425.99|1408.89|1425.93|1408.83|13
1650432720000|2022-04-20 05:32:00|1426.15|1409.05|1426.15|1409.05|1426.18|1409.08|1426.11|1409.01|7
1650432730000|2022-04-20 05:32:10|1426.09|1408.99|1426.11|1409.01|1426.18|1409.08|1425.94|1408.84|10
1650432750000|2022-04-20 05:32:30|1426.05|1408.95|1426.02|1408.92|1426.05|1408.95|1425.98|1408.88|8
1650432760000|2022-04-20 05:32:40|1426.03|1408.93|1426.01|1408.91|1426.03|1408.93|1425.99|1408.89|4
1650432770000|2022-04-20 05:32:50|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1426.22|1409.12|1
1650432780000|2022-04-20 05:33:00|1426.2|1409.1|1426.1|1409|1426.22|1409.12|1425.99|1408.89|17
1650432790000|2022-04-20 05:33:10|1426.11|1409.01|1426.13|1409.03|1426.13|1409.03|1426.09|1408.99|13
1650432800000|2022-04-20 05:33:20|1426.09|1408.99|1426.11|1409.01|1426.13|1409.03|1426.09|1408.99|11
1650432810000|2022-04-20 05:33:30|1426.13|1409.03|1425.9|1408.8|1426.15|1409.05|1425.85|1408.75|8
1650432820000|2022-04-20 05:33:40|1425.85|1408.75|1425.9|1408.8|1425.9|1408.8|1425.85|1408.75|7
1650432830000|2022-04-20 05:33:50|1425.89|1408.79|1425.9|1408.8|1425.9|1408.8|1425.89|1408.79|6
1650432840000|2022-04-20 05:34:00|1425.83|1408.73|1425.91|1408.81|1425.94|1408.84|1425.83|1408.73|5
1650432850000|2022-04-20 05:34:10|1425.92|1408.82|1426|1408.9|1426|1408.9|1425.84|1408.74|16
1650432860000|2022-04-20 05:34:20|1425.95|1408.85|1426.14|1409.04|1426.14|1409.04|1425.95|1408.85|15
1650432870000|2022-04-20 05:34:30|1426.09|1408.99|1426.1|1409|1426.14|1409.04|1426.04|1408.94|18
1650432880000|2022-04-20 05:34:40|1426.11|1409.01|1426.13|1409.03|1426.14|1409.04|1426.04|1408.94|7
1650432890000|2022-04-20 05:34:50|1426.14|1409.04|1426.11|1409.01|1426.14|1409.04|1426.07|1408.97|9
1650432900000|2022-04-20 05:35:00|1426.13|1409.03|1426.11|1409.01|1426.23|1409.13|1426|1408.9|16
1650432910000|2022-04-20 05:35:10|1426.12|1409.02|1426.11|1409.01|1426.15|1409.05|1426.03|1408.93|13
1650432920000|2022-04-20 05:35:20|1426.1|1409|1426.14|1409.04|1426.18|1409.08|1426|1408.9|14
1650432930000|2022-04-20 05:35:30|1426.13|1409.03|1426.06|1408.96|1426.13|1409.03|1425.9|1408.8|7
1650432940000|2022-04-20 05:35:40|1426.09|1408.99|1426.06|1408.96|1426.11|1409.01|1426.06|1408.96|9
1650432950000|2022-04-20 05:35:50|1426|1408.9|1425.99|1408.89|1426.05|1408.95|1425.9|1408.8|10
1650432960000|2022-04-20 05:36:00|1426|1408.9|1426.08|1408.98|1426.09|1408.99|1425.92|1408.82|19
1650432970000|2022-04-20 05:36:10|1426.07|1408.97|1426.08|1408.98|1426.08|1408.98|1426.02|1408.92|3
1650432980000|2022-04-20 05:36:20|1426.07|1408.97|1426.07|1408.97|1426.11|1409.01|1426.07|1408.97|10
1650432990000|2022-04-20 05:36:30|1426.08|1408.98|1426.1|1409|1426.1|1409|1426.07|1408.97|8
1650433000000|2022-04-20 05:36:40|1426.11|1409.01|1427.01|1409.91|1427.03|1409.93|1426.02|1408.92|23
1650433010000|2022-04-20 05:36:50|1427|1409.9|1426.44|1409.34|1427.12|1410.02|1426.42|1409.32|14
1650433020000|2022-04-20 05:37:00|1426.38|1409.28|1426.15|1409.05|1426.38|1409.28|1426.15|1409.05|15
1650433030000|2022-04-20 05:37:10|1426.16|1409.06|1425.46|1408.36|1426.19|1409.09|1425.46|1408.36|18
1650433040000|2022-04-20 05:37:20|1425.47|1408.37|1425.51|1408.41|1425.53|1408.43|1425.47|1408.37|9
1650433050000|2022-04-20 05:37:30|1425.52|1408.42|1425.52|1408.42|1425.53|1408.43|1425.5|1408.4|12
1650433060000|2022-04-20 05:37:40|1425.5|1408.4|1426.06|1408.96|1426.45|1409.35|1425.17|1408.07|20
1650433070000|2022-04-20 05:37:50|1426.03|1408.93|1425.66|1408.56|1426.11|1409.01|1425.61|1408.51|21
1650433080000|2022-04-20 05:38:00|1425.61|1408.51|1424.07|1406.97|1425.66|1408.56|1424.05|1406.95|16
1650433090000|2022-04-20 05:38:10|1424.02|1406.92|1423.97|1406.87|1424.02|1406.92|1423.97|1406.87|5
1650433100000|2022-04-20 05:38:20|1424|1406.9|1424.56|1407.46|1424.62|1407.52|1424|1406.9|14
1650433110000|2022-04-20 05:38:30|1424.57|1407.47|1425.4|1408.3|1425.4|1408.3|1424.57|1407.47|11
1650433120000|2022-04-20 05:38:40|1425.82|1408.72|1425.82|1408.72|1425.82|1408.72|1425.82|1408.72|1
1650433140000|2022-04-20 05:39:00|1426.01|1408.91|1426.57|1409.47|1426.69|1409.59|1426|1408.9|23
1650433150000|2022-04-20 05:39:10|1426.65|1409.55|1426.7|1409.6|1426.7|1409.6|1426.65|1409.55|13
1650433160000|2022-04-20 05:39:20|1426.62|1409.52|1426.69|1409.59|1426.69|1409.59|1426.62|1409.52|2
1650433170000|2022-04-20 05:39:30|1426.7|1409.6|1426.08|1408.98|1426.95|1409.85|1425.99|1408.89|15
1650433180000|2022-04-20 05:39:40|1426.06|1408.96|1425.94|1408.84|1426.21|1409.11|1425.94|1408.84|13
1650433190000|2022-04-20 05:39:50|1425.88|1408.78|1425.91|1408.81|1425.93|1408.83|1425.8|1408.7|13
1650433200000|2022-04-20 05:40:00|1425.85|1408.75|1426.02|1408.92|1426.02|1408.92|1425.83|1408.73|15
1650433210000|2022-04-20 05:40:10|1425.98|1408.88|1425.98|1408.88|1426.02|1408.92|1425.98|1408.88|6
1650433220000|2022-04-20 05:40:20|1426.01|1408.91|1425.98|1408.88|1426.03|1408.93|1425.98|1408.88|8
1650433230000|2022-04-20 05:40:30|1425.99|1408.89|1426.02|1408.92|1426.02|1408.92|1425.98|1408.88|11
1650433240000|2022-04-20 05:40:40|1425.94|1408.84|1426.13|1409.03|1426.13|1409.03|1425.94|1408.84|2
1650433250000|2022-04-20 05:40:50|1426.14|1409.04|1426.14|1409.04|1426.15|1409.05|1426.09|1408.99|6
1650433260000|2022-04-20 05:41:00|1426.04|1408.94|1426.08|1408.98|1426.08|1408.98|1426.04|1408.94|4
1650433270000|2022-04-20 05:41:10|1426.07|1408.97|1426.01|1408.91|1426.08|1408.98|1426.01|1408.91|10
1650433280000|2022-04-20 05:41:20|1426|1408.9|1426.1|1409|1426.14|1409.04|1425.95|1408.85|8
1650433290000|2022-04-20 05:41:30|1426.09|1408.99|1425.82|1408.72|1426.14|1409.04|1425.81|1408.71|10
1650433300000|2022-04-20 05:41:40|1425.83|1408.73|1425.94|1408.84|1425.97|1408.87|1425.82|1408.72|13
1650433310000|2022-04-20 05:41:50|1425.9|1408.8|1425.87|1408.77|1425.94|1408.84|1425.85|1408.75|12
1650433320000|2022-04-20 05:42:00|1425.98|1408.88|1425.54|1408.44|1426.08|1408.98|1425.23|1408.13|14
1650433330000|2022-04-20 05:42:10|1425.52|1408.42|1425.06|1407.96|1425.55|1408.45|1425.03|1407.93|15
1650433340000|2022-04-20 05:42:20|1425.35|1408.25|1425.97|1408.87|1425.97|1408.87|1425.35|1408.25|9
1650433350000|2022-04-20 05:42:30|1425.94|1408.84|1425.92|1408.82|1425.94|1408.84|1425.91|1408.81|8
1650433360000|2022-04-20 05:42:40|1425.91|1408.81|1425.92|1408.82|1425.92|1408.82|1425.91|1408.81|2
1650433370000|2022-04-20 05:42:50|1425.94|1408.84|1426|1408.9|1426.12|1409.02|1425.82|1408.72|12
1650433380000|2022-04-20 05:43:00|1425.96|1408.86|1425.98|1408.88|1425.98|1408.88|1425.93|1408.83|8
1650433390000|2022-04-20 05:43:10|1425.99|1408.89|1425.98|1408.88|1425.99|1408.89|1425.94|1408.84|7
1650433400000|2022-04-20 05:43:20|1425.97|1408.87|1426.02|1408.92|1426.04|1408.94|1425.94|1408.84|16
1650433410000|2022-04-20 05:43:30|1426.03|1408.93|1425.25|1408.15|1426.03|1408.93|1425.19|1408.09|12
1650433420000|2022-04-20 05:43:40|1425.59|1408.49|1425.21|1408.11|1425.62|1408.52|1425.21|1408.11|4
1650433430000|2022-04-20 05:43:50|1425.22|1408.12|1425.78|1408.68|1425.78|1408.68|1425.19|1408.09|6
1650433440000|2022-04-20 05:44:00|1425.79|1408.69|1427.16|1410.06|1427.16|1410.06|1425.78|1408.68|16
1650433450000|2022-04-20 05:44:10|1426.44|1409.34|1426.85|1409.75|1426.96|1409.86|1426.44|1409.34|15
1650433460000|2022-04-20 05:44:20|1426.98|1409.88|1426.97|1409.87|1426.98|1409.88|1426.91|1409.81|9
1650433470000|2022-04-20 05:44:30|1426.96|1409.86|1426.83|1409.73|1426.96|1409.86|1426.75|1409.65|16
1650433480000|2022-04-20 05:44:40|1426.84|1409.74|1426.56|1409.46|1427|1409.9|1426.17|1409.07|19
1650433490000|2022-04-20 05:44:50|1426.55|1409.45|1426.04|1408.94|1426.57|1409.47|1426.02|1408.92|16
1650433500000|2022-04-20 05:45:00|1426.03|1408.93|1426.04|1408.94|1426.26|1409.16|1426.02|1408.92|20
1650433510000|2022-04-20 05:45:10|1426.05|1408.95|1426.06|1408.96|1426.08|1408.98|1426.02|1408.92|9
1650433520000|2022-04-20 05:45:20|1426.21|1409.11|1426.21|1409.11|1426.23|1409.13|1426.18|1409.08|9
1650433530000|2022-04-20 05:45:30|1426.2|1409.1|1426.21|1409.11|1426.21|1409.11|1426.2|1409.1|8
1650433540000|2022-04-20 05:45:40|1426.2|1409.1|1426.2|1409.1|1426.21|1409.11|1426.2|1409.1|3
1650433550000|2022-04-20 05:45:50|1426.21|1409.11|1426.24|1409.14|1426.25|1409.15|1426.2|1409.1|11
1650433560000|2022-04-20 05:46:00|1426.23|1409.13|1426.24|1409.14|1426.27|1409.17|1426.07|1408.97|11
1650433570000|2022-04-20 05:46:10|1426.25|1409.15|1426.25|1409.15|1426.27|1409.17|1426.11|1409.01|11
1650433580000|2022-04-20 05:46:20|1426.24|1409.14|1426.3|1409.2|1426.31|1409.21|1426.23|1409.13|5
1650433590000|2022-04-20 05:46:30|1426.31|1409.21|1426.27|1409.17|1426.31|1409.21|1426.26|1409.16|3
1650433600000|2022-04-20 05:46:40|1426.29|1409.19|1426.31|1409.21|1426.31|1409.21|1426.26|1409.16|8
1650433610000|2022-04-20 05:46:50|1426.26|1409.16|1426.3|1409.2|1426.3|1409.2|1426.26|1409.16|7
1650433620000|2022-04-20 05:47:00|1426.31|1409.21|1426.14|1409.04|1426.47|1409.37|1426.1|1409|11
1650433630000|2022-04-20 05:47:10|1426.34|1409.24|1426.27|1409.17|1426.34|1409.24|1426.24|1409.14|14
1650433640000|2022-04-20 05:47:20|1426.24|1409.14|1426.58|1409.48|1426.69|1409.59|1426.15|1409.05|17
1650433650000|2022-04-20 05:47:30|1426.57|1409.47|1426.63|1409.53|1426.68|1409.58|1426.57|1409.47|5
1650433660000|2022-04-20 05:47:40|1426.67|1409.57|1426.41|1409.31|1426.73|1409.63|1426.16|1409.06|6
1650433670000|2022-04-20 05:47:50|1426.4|1409.3|1426.38|1409.28|1426.4|1409.3|1426.35|1409.25|6
1650433680000|2022-04-20 05:48:00|1426.41|1409.31|1426.08|1408.98|1426.41|1409.31|1426.08|1408.98|2
1650433690000|2022-04-20 05:48:10|1426.12|1409.02|1426.09|1408.99|1426.15|1409.05|1426.07|1408.97|15
1650433700000|2022-04-20 05:48:20|1426.33|1409.23|1426.32|1409.22|1426.36|1409.26|1426.32|1409.22|5
1650433710000|2022-04-20 05:48:30|1426.34|1409.24|1426.36|1409.26|1426.36|1409.26|1426.34|1409.24|4
1650433720000|2022-04-20 05:48:40|1426.35|1409.25|1426.37|1409.27|1426.39|1409.29|1426.33|1409.23|6
1650433730000|2022-04-20 05:48:50|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1426.12|1409.02|1
1650433740000|2022-04-20 05:49:00|1426.14|1409.04|1426.11|1409.01|1426.14|1409.04|1426.1|1409|5
1650433750000|2022-04-20 05:49:10|1426.14|1409.04|1426.72|1409.62|1426.79|1409.69|1426.14|1409.04|14
1650433760000|2022-04-20 05:49:20|1426.68|1409.58|1426.68|1409.58|1426.72|1409.62|1426.68|1409.58|7
1650433770000|2022-04-20 05:49:30|1426.72|1409.62|1427.01|1409.91|1427.01|1409.91|1426.68|1409.58|5
1650433780000|2022-04-20 05:49:40|1427.02|1409.92|1426.99|1409.89|1427.02|1409.92|1426.87|1409.77|10
1650433790000|2022-04-20 05:49:50|1426.93|1409.83|1426.8|1409.7|1426.99|1409.89|1426.7|1409.6|20
1650433800000|2022-04-20 05:50:00|1426.83|1409.73|1426.71|1409.61|1426.84|1409.74|1426.71|1409.61|16
1650433810000|2022-04-20 05:50:10|1426.73|1409.63|1426.92|1409.82|1427.05|1409.95|1426.72|1409.62|20
1650433820000|2022-04-20 05:50:20|1426.96|1409.86|1426.96|1409.86|1427|1409.9|1426.92|1409.82|8
1650433830000|2022-04-20 05:50:30|1426.97|1409.87|1426.36|1409.26|1427.05|1409.95|1426.15|1409.05|20
1650433840000|2022-04-20 05:50:40|1426.37|1409.27|1426.84|1409.74|1426.84|1409.74|1426.11|1409.01|20
1650433850000|2022-04-20 05:50:50|1426.83|1409.73|1426.64|1409.54|1426.94|1409.84|1426.64|1409.54|7
1650433860000|2022-04-20 05:51:00|1426.73|1409.63|1427.08|1409.98|1427.08|1409.98|1426.73|1409.63|10
1650433870000|2022-04-20 05:51:10|1427.1|1410|1427.1|1410|1427.1|1410|1427.1|1410|1
1650433890000|2022-04-20 05:51:30|1427.23|1410.13|1427.35|1410.25|1427.54|1410.44|1427.21|1410.11|7
1650433900000|2022-04-20 05:51:40|1427.66|1410.56|1428.09|1410.99|1428.09|1410.99|1427.64|1410.54|7
1650433910000|2022-04-20 05:51:50|1427.64|1410.54|1428.05|1410.95|1428.1|1411|1427.64|1410.54|18
1650433920000|2022-04-20 05:52:00|1428.02|1410.92|1428.04|1410.94|1428.07|1410.97|1427.86|1410.76|12
1650433930000|2022-04-20 05:52:10|1428.02|1410.92|1428.03|1410.93|1428.03|1410.93|1427.98|1410.88|5
1650433940000|2022-04-20 05:52:20|1428.02|1410.92|1428.03|1410.93|1428.05|1410.95|1428.02|1410.92|5
1650433950000|2022-04-20 05:52:30|1428.05|1410.95|1428.02|1410.92|1428.05|1410.95|1428.02|1410.92|3
1650433960000|2022-04-20 05:52:40|1428.04|1410.94|1428.02|1410.92|1428.05|1410.95|1427.95|1410.85|10
1650433970000|2022-04-20 05:52:50|1428.04|1410.94|1428.09|1410.99|1428.09|1410.99|1428|1410.9|4
1650433980000|2022-04-20 05:53:00|1428.07|1410.97|1428.1|1411|1428.11|1411.01|1428.01|1410.91|8
1650434010000|2022-04-20 05:53:30|1428.01|1410.91|1428.03|1410.93|1428.06|1410.96|1428|1410.9|5
1650434020000|2022-04-20 05:53:40|1428.04|1410.94|1428.16|1411.06|1428.16|1411.06|1428.04|1410.94|4
1650434030000|2022-04-20 05:53:50|1428.13|1411.03|1428.18|1411.08|1428.34|1411.24|1428.13|1411.03|4
1650434040000|2022-04-20 05:54:00|1428.07|1410.97|1428.03|1410.93|1428.07|1410.97|1428.03|1410.93|3
1650434050000|2022-04-20 05:54:10|1427.93|1410.83|1427.41|1410.31|1427.93|1410.83|1427.41|1410.31|2
1650434060000|2022-04-20 05:54:20|1427.46|1410.36|1427.4|1410.3|1427.46|1410.36|1427|1409.9|16
1650434070000|2022-04-20 05:54:30|1427.05|1409.95|1427.44|1410.34|1427.44|1410.34|1427.05|1409.95|13
1650434080000|2022-04-20 05:54:40|1427.55|1410.45|1427.53|1410.43|1427.55|1410.45|1427.48|1410.38|8
1650434090000|2022-04-20 05:54:50|1427.48|1410.38|1427.53|1410.43|1427.53|1410.43|1427.48|1410.38|4
1650434100000|2022-04-20 05:55:00|1427.54|1410.44|1427.13|1410.03|1427.55|1410.45|1427.07|1409.97|13
1650434110000|2022-04-20 05:55:10|1427.1|1410|1427.13|1410.03|1427.14|1410.04|1427.08|1409.98|11
1650434120000|2022-04-20 05:55:20|1427.1|1410|1427.13|1410.03|1427.13|1410.03|1427.07|1409.97|6
1650434130000|2022-04-20 05:55:30|1427.71|1410.61|1427.77|1410.67|1427.77|1410.67|1427.71|1410.61|6
1650434140000|2022-04-20 05:55:40|1427.75|1410.65|1427.77|1410.67|1427.77|1410.67|1427.75|1410.65|2
1650434150000|2022-04-20 05:55:50|1427.76|1410.66|1427.77|1410.67|1427.77|1410.67|1427.76|1410.66|2
1650434160000|2022-04-20 05:56:00|1427.84|1410.74|1428.12|1411.02|1428.12|1411.02|1427.84|1410.74|2
1650434170000|2022-04-20 05:56:10|1428.13|1411.03|1428.12|1411.02|1428.13|1411.03|1428.11|1411.01|8
1650434180000|2022-04-20 05:56:20|1428.13|1411.03|1428.12|1411.02|1428.13|1411.03|1428.11|1411.01|3
1650434190000|2022-04-20 05:56:30|1428.13|1411.03|1428|1410.9|1428.15|1411.05|1428|1410.9|5
1650434200000|2022-04-20 05:56:40|1428.06|1410.96|1427.46|1410.36|1428.08|1410.98|1427.42|1410.32|16
1650434210000|2022-04-20 05:56:50|1427.49|1410.39|1427.35|1410.25|1427.49|1410.39|1427|1409.9|15
1650434220000|2022-04-20 05:57:00|1427.27|1410.17|1427.2|1410.1|1427.42|1410.32|1426.93|1409.83|13
1650434230000|2022-04-20 05:57:10|1427.22|1410.12|1427.24|1410.14|1427.24|1410.14|1427.2|1410.1|6
1650434240000|2022-04-20 05:57:20|1427.17|1410.07|1427.18|1410.08|1427.18|1410.08|1427.17|1410.07|2
1650434250000|2022-04-20 05:57:30|1427.17|1410.07|1426.37|1409.27|1427.19|1410.09|1426.37|1409.27|12
1650434260000|2022-04-20 05:57:40|1426.43|1409.33|1426.52|1409.42|1426.52|1409.42|1426.43|1409.33|6
1650434280000|2022-04-20 05:58:00|1426.34|1409.24|1426.29|1409.19|1426.34|1409.24|1426.29|1409.19|2
1650434290000|2022-04-20 05:58:10|1426.3|1409.2|1426.86|1409.76|1426.94|1409.84|1426.3|1409.2|14
1650434300000|2022-04-20 05:58:20|1427.06|1409.96|1427.05|1409.95|1427.06|1409.96|1427.04|1409.94|6
1650434310000|2022-04-20 05:58:30|1427.08|1409.98|1427.01|1409.91|1427.08|1409.98|1426.99|1409.89|7
1650434320000|2022-04-20 05:58:40|1426.99|1409.89|1427.02|1409.92|1427.02|1409.92|1426.98|1409.88|3
1650434330000|2022-04-20 05:58:50|1427.03|1409.93|1427.2|1410.1|1427.22|1410.12|1427.03|1409.93|9
1650434340000|2022-04-20 05:59:00|1427.21|1410.11|1427.04|1409.94|1427.22|1410.12|1427.04|1409.94|11
1650434350000|2022-04-20 05:59:10|1427.05|1409.95|1427.11|1410.01|1427.21|1410.11|1427.05|1409.95|11
1650434360000|2022-04-20 05:59:20|1427.08|1409.98|1427.11|1410.01|1427.11|1410.01|1427.08|1409.98|10
1650434370000|2022-04-20 05:59:30|1427.08|1409.98|1427.13|1410.03|1427.13|1410.03|1427.06|1409.96|13
1650434380000|2022-04-20 05:59:40|1427.1|1410|1427.34|1410.24|1427.34|1410.24|1427.1|1410|4
1650434390000|2022-04-20 05:59:50|1427.27|1410.17|1427.13|1410.03|1427.3|1410.2|1427.13|1410.03|7
1650434400000|2022-04-20 06:00:00|1427.07|1409.97|1427.08|1409.98|1427.12|1410.02|1427.06|1409.96|14
1650434410000|2022-04-20 06:00:10|1427.09|1409.99|1427.12|1410.02|1427.12|1410.02|1427.06|1409.96|10
1650434420000|2022-04-20 06:00:20|1427.13|1410.03|1427.12|1410.02|1427.13|1410.03|1427.09|1409.99|5
1650434430000|2022-04-20 06:00:30|1427.15|1410.05|1427.14|1410.04|1427.21|1410.11|1427.12|1410.02|14
1650434440000|2022-04-20 06:00:40|1427.15|1410.05|1427.21|1410.11|1427.23|1410.13|1427.13|1410.03|7
1650434450000|2022-04-20 06:00:50|1427.2|1410.1|1427.22|1410.12|1427.22|1410.12|1427.2|1410.1|3
1650434460000|2022-04-20 06:01:00|1427.21|1410.11|1426.72|1409.62|1427.21|1410.11|1426.72|1409.62|13
1650434470000|2022-04-20 06:01:10|1426.73|1409.63|1426.73|1409.63|1426.73|1409.63|1426.73|1409.63|1
1650434480000|2022-04-20 06:01:20|1426.76|1409.66|1426.72|1409.62|1426.76|1409.66|1426.4|1409.3|12
1650434490000|2022-04-20 06:01:30|1426.73|1409.63|1426.38|1409.28|1426.73|1409.63|1426.38|1409.28|2
1650434500000|2022-04-20 06:01:40|1426.4|1409.3|1426.35|1409.25|1426.4|1409.3|1426.35|1409.25|2
1650434510000|2022-04-20 06:01:50|1426.64|1409.54|1426.11|1409.01|1426.64|1409.54|1426.1|1409|9
1650434520000|2022-04-20 06:02:00|1426.12|1409.02|1427|1409.9|1427.02|1409.92|1426.12|1409.02|21
1650434530000|2022-04-20 06:02:10|1426.99|1409.89|1427.06|1409.96|1427.08|1409.98|1426.93|1409.83|14
1650434540000|2022-04-20 06:02:20|1427.05|1409.95|1427.1|1410|1427.1|1410|1427.03|1409.93|3
1650434550000|2022-04-20 06:02:30|1427.06|1409.96|1427.05|1409.95|1427.09|1409.99|1427.03|1409.93|10
1650434560000|2022-04-20 06:02:40|1427|1409.9|1427.13|1410.03|1427.41|1410.31|1427|1409.9|17
1650434570000|2022-04-20 06:02:50|1427.36|1410.26|1427.15|1410.05|1427.36|1410.26|1427.09|1409.99|8
1650434580000|2022-04-20 06:03:00|1427.16|1410.06|1427.17|1410.07|1427.17|1410.07|1427.03|1409.93|20
1650434590000|2022-04-20 06:03:10|1427.13|1410.03|1427.06|1409.96|1427.18|1410.08|1427.05|1409.95|14
1650434600000|2022-04-20 06:03:20|1427.14|1410.04|1427.18|1410.08|1427.18|1410.08|1427.13|1410.03|12
1650434610000|2022-04-20 06:03:30|1427.14|1410.04|1427.89|1410.79|1427.89|1410.79|1427.14|1410.04|6
1650434620000|2022-04-20 06:03:40|1427.85|1410.75|1427.89|1410.79|1427.89|1410.79|1427.85|1410.75|8
1650434630000|2022-04-20 06:03:50|1427.99|1410.89|1428.2|1411.1|1428.2|1411.1|1427.99|1410.89|4
1650434640000|2022-04-20 06:04:00|1428.88|1411.78|1428.88|1411.78|1428.88|1411.78|1428.88|1411.78|1
1650434650000|2022-04-20 06:04:10|1428.85|1411.75|1428.85|1411.75|1428.85|1411.75|1428.85|1411.75|1
1650434660000|2022-04-20 06:04:20|1428.92|1411.82|1429.39|1412.29|1429.39|1412.29|1428.92|1411.82|8
1650434670000|2022-04-20 06:04:30|1429.81|1412.71|1429.81|1412.71|1429.86|1412.76|1429.81|1412.71|3
1650434680000|2022-04-20 06:04:40|1429.85|1412.75|1429.84|1412.74|1429.85|1412.75|1429.84|1412.74|2
1650434690000|2022-04-20 06:04:50|1429.91|1412.81|1429.84|1412.74|1429.91|1412.81|1429.7|1412.6|5
1650434700000|2022-04-20 06:05:00|1429.85|1412.75|1429.89|1412.79|1429.94|1412.84|1429.73|1412.63|7
1650434710000|2022-04-20 06:05:10|1429.82|1412.72|1429.82|1412.72|1429.82|1412.72|1429.82|1412.72|1
1650434720000|2022-04-20 06:05:20|1429.84|1412.74|1429.63|1412.53|1429.84|1412.74|1429.63|1412.53|2
1650434730000|2022-04-20 06:05:30|1429.8|1412.7|1429.79|1412.69|1429.89|1412.79|1429.79|1412.69|5
1650434740000|2022-04-20 06:05:40|1429.81|1412.71|1429.81|1412.71|1429.81|1412.71|1429.81|1412.71|1
1650434750000|2022-04-20 06:05:50|1429.92|1412.82|1430.17|1413.07|1430.18|1413.08|1429.92|1412.82|4
1650434760000|2022-04-20 06:06:00|1430.16|1413.06|1430.14|1413.04|1430.16|1413.06|1430.14|1413.04|2
1650434770000|2022-04-20 06:06:10|1430.15|1413.05|1430.02|1412.92|1430.15|1413.05|1430.02|1412.92|2
1650434790000|2022-04-20 06:06:30|1430.05|1412.95|1430.14|1413.04|1430.14|1413.04|1430.05|1412.95|2
1650434800000|2022-04-20 06:06:40|1430.15|1413.05|1430.17|1413.07|1430.17|1413.07|1430.15|1413.05|2
1650434820000|2022-04-20 06:07:00|1430.16|1413.06|1430.16|1413.06|1430.16|1413.06|1430.16|1413.06|1
1650434830000|2022-04-20 06:07:10|1430.19|1413.09|1430.12|1413.02|1430.21|1413.11|1430.12|1413.02|4
1650434840000|2022-04-20 06:07:20|1430.13|1413.03|1430.21|1413.11|1430.21|1413.11|1430.13|1413.03|4
1650434850000|2022-04-20 06:07:30|1430.22|1413.12|1430.87|1413.77|1430.88|1413.78|1430.22|1413.12|9
1650434860000|2022-04-20 06:07:40|1430.89|1413.79|1430.97|1413.87|1430.97|1413.87|1430.89|1413.79|2
1650434870000|2022-04-20 06:07:50|1431.05|1413.95|1431.05|1413.95|1431.05|1413.95|1431|1413.9|6
1650434880000|2022-04-20 06:08:00|1431|1413.9|1431|1413.9|1431|1413.9|1431|1413.9|1
1650434890000|2022-04-20 06:08:10|1430.93|1413.83|1430.95|1413.85|1431|1413.9|1430.93|1413.83|9
1650434900000|2022-04-20 06:08:20|1430.96|1413.86|1430.98|1413.88|1431|1413.9|1430.92|1413.82|6
1650434910000|2022-04-20 06:08:30|1431.05|1413.95|1431.01|1413.91|1431.11|1414.01|1431|1413.9|7
1650434920000|2022-04-20 06:08:40|1431|1413.9|1431.01|1413.91|1431.1|1414|1430.92|1413.82|16
1650434930000|2022-04-20 06:08:50|1431.02|1413.92|1430.41|1413.31|1431.04|1413.94|1430.37|1413.27|14
1650434940000|2022-04-20 06:09:00|1430.37|1413.27|1430.32|1413.22|1430.41|1413.31|1430.3|1413.2|10
1650434950000|2022-04-20 06:09:10|1430.33|1413.23|1430.28|1413.18|1430.35|1413.25|1430.28|1413.18|8
1650434960000|2022-04-20 06:09:20|1430.33|1413.23|1430.2|1413.1|1430.78|1413.68|1430.2|1413.1|18
1650434970000|2022-04-20 06:09:30|1430.21|1413.11|1430.1|1413|1430.21|1413.11|1430.1|1413|6
1650434980000|2022-04-20 06:09:40|1430.09|1412.99|1430.76|1413.66|1430.76|1413.66|1430.06|1412.96|13
1650434990000|2022-04-20 06:09:50|1430.73|1413.63|1430.79|1413.69|1430.79|1413.69|1430.71|1413.61|8
1650435000000|2022-04-20 06:10:00|1430.78|1413.68|1430.91|1413.81|1430.91|1413.81|1430.78|1413.68|2
1650435020000|2022-04-20 06:10:20|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1430.99|1413.89|1
1650435030000|2022-04-20 06:10:30|1431.08|1413.98|1431.06|1413.96|1431.08|1413.98|1431.03|1413.93|6
1650435040000|2022-04-20 06:10:40|1431.05|1413.95|1431.08|1413.98|1431.08|1413.98|1431.05|1413.95|3
1650435050000|2022-04-20 06:10:50|1431.05|1413.95|1431.07|1413.97|1431.07|1413.97|1431.05|1413.95|6
1650435060000|2022-04-20 06:11:00|1431.09|1413.99|1431.05|1413.95|1431.09|1413.99|1431.03|1413.93|6
1650435070000|2022-04-20 06:11:10|1431.03|1413.93|1431.05|1413.95|1431.05|1413.95|1431.03|1413.93|2
1650435080000|2022-04-20 06:11:20|1431.03|1413.93|1431.27|1414.17|1431.27|1414.17|1431.03|1413.93|2
1650435090000|2022-04-20 06:11:30|1431.29|1414.19|1431.41|1414.31|1431.43|1414.33|1431.29|1414.19|4
1650435100000|2022-04-20 06:11:40|1431.51|1414.41|1431.58|1414.48|1431.58|1414.48|1431.51|1414.41|2
1650435110000|2022-04-20 06:11:50|1431.54|1414.44|1431.43|1414.33|1431.54|1414.44|1431.25|1414.15|7
1650435120000|2022-04-20 06:12:00|1431.31|1414.21|1431.31|1414.21|1431.44|1414.34|1431.29|1414.19|13
1650435130000|2022-04-20 06:12:10|1431.32|1414.22|1431.29|1414.19|1431.36|1414.26|1431.28|1414.18|12
1650435140000|2022-04-20 06:12:20|1431.28|1414.18|1431.11|1414.01|1431.28|1414.18|1431.11|1414.01|8
1650435150000|2022-04-20 06:12:30|1431.1|1414|1430.91|1413.81|1431.1|1414|1430.26|1413.16|18
1650435160000|2022-04-20 06:12:40|1430.93|1413.83|1431.14|1414.04|1431.27|1414.17|1430.93|1413.83|11
1650435170000|2022-04-20 06:12:50|1431.12|1414.02|1431.34|1414.24|1431.34|1414.24|1431.01|1413.91|7
1650435180000|2022-04-20 06:13:00|1431.37|1414.27|1431.46|1414.36|1431.46|1414.36|1431.37|1414.27|2
1650435190000|2022-04-20 06:13:10|1431.39|1414.29|1431.39|1414.29|1431.39|1414.29|1431.39|1414.29|1
1650435200000|2022-04-20 06:13:20|1431.52|1414.42|1431.52|1414.42|1431.52|1414.42|1431.52|1414.42|1
1650435210000|2022-04-20 06:13:30|1431.77|1414.67|1431.56|1414.46|1431.87|1414.77|1431.47|1414.37|9
1650435220000|2022-04-20 06:13:40|1431.87|1414.77|1431.87|1414.77|1431.87|1414.77|1431.87|1414.77|1
1650435230000|2022-04-20 06:13:50|1431.56|1414.46|1431.46|1414.36|1431.87|1414.77|1431.46|1414.36|3
1650435240000|2022-04-20 06:14:00|1431.62|1414.52|1431.62|1414.52|1431.62|1414.52|1431.62|1414.52|1
1650435250000|2022-04-20 06:14:10|1431.65|1414.55|1431.43|1414.33|1431.65|1414.55|1431.43|1414.33|5
1650435260000|2022-04-20 06:14:20|1431.53|1414.43|1431.43|1414.33|1431.53|1414.43|1431.43|1414.33|2
1650435280000|2022-04-20 06:14:40|1431.53|1414.43|1431.79|1414.69|1431.82|1414.72|1431.53|1414.43|6
1650435290000|2022-04-20 06:14:50|1431.7|1414.6|1431.96|1414.86|1431.96|1414.86|1431.7|1414.6|5
1650435300000|2022-04-20 06:15:00|1432|1414.9|1431.97|1414.87|1432|1414.9|1431.86|1414.76|18
1650435310000|2022-04-20 06:15:10|1431.66|1414.56|1431.42|1414.32|1431.67|1414.57|1431.32|1414.22|14
1650435320000|2022-04-20 06:15:20|1431.69|1414.59|1431.82|1414.72|1431.84|1414.74|1431.66|1414.56|11
1650435330000|2022-04-20 06:15:30|1431.93|1414.83|1431.97|1414.87|1431.97|1414.87|1431.9|1414.8|10
1650435340000|2022-04-20 06:15:40|1431.96|1414.86|1431.97|1414.87|1431.97|1414.87|1431.92|1414.82|7
1650435350000|2022-04-20 06:15:50|1431.92|1414.82|1431.94|1414.84|1431.98|1414.88|1431.91|1414.81|17
1650435360000|2022-04-20 06:16:00|1431.93|1414.83|1431.94|1414.84|1431.95|1414.85|1431.93|1414.83|5
1650435370000|2022-04-20 06:16:10|1431.9|1414.8|1431.91|1414.81|1431.91|1414.81|1431.9|1414.8|2
1650435380000|2022-04-20 06:16:20|1431.88|1414.78|1431.89|1414.79|1431.91|1414.81|1431.88|1414.78|15
1650435390000|2022-04-20 06:16:30|1431.79|1414.69|1431.47|1414.37|1431.8|1414.7|1431.45|1414.35|6
1650435400000|2022-04-20 06:16:40|1431.45|1414.35|1431.25|1414.15|1431.49|1414.39|1431.25|1414.15|7
1650435410000|2022-04-20 06:16:50|1431.2|1414.1|1431.14|1414.04|1431.22|1414.12|1431.14|1414.04|3
1650435420000|2022-04-20 06:17:00|1431.15|1414.05|1431.19|1414.09|1431.19|1414.09|1431.15|1414.05|4
1650435440000|2022-04-20 06:17:20|1431.11|1414.01|1430.92|1413.82|1431.11|1414.01|1430.92|1413.82|2
1650435450000|2022-04-20 06:17:30|1430.91|1413.81|1430.79|1413.69|1430.91|1413.81|1430.78|1413.68|4
1650435460000|2022-04-20 06:17:40|1430.82|1413.72|1430.8|1413.7|1430.82|1413.72|1430.78|1413.68|4
1650435470000|2022-04-20 06:17:50|1430.77|1413.67|1430.89|1413.79|1430.92|1413.82|1430.72|1413.62|10
1650435480000|2022-04-20 06:18:00|1430.96|1413.86|1430.2|1413.1|1430.96|1413.86|1429.88|1412.78|18
1650435490000|2022-04-20 06:18:10|1430.11|1413.01|1430.19|1413.09|1430.2|1413.1|1430.11|1413.01|7
1650435500000|2022-04-20 06:18:20|1430.23|1413.13|1430|1412.9|1430.23|1413.13|1430|1412.9|5
1650435510000|2022-04-20 06:18:30|1429.99|1412.89|1430|1412.9|1430.09|1412.99|1429.93|1412.83|6
1650435520000|2022-04-20 06:18:40|1430.16|1413.06|1430.17|1413.07|1430.17|1413.07|1430.16|1413.06|4
1650435530000|2022-04-20 06:18:50|1430.14|1413.04|1430|1412.9|1430.16|1413.06|1429.99|1412.89|4
1650435540000|2022-04-20 06:19:00|1429.99|1412.89|1430.13|1413.03|1430.13|1413.03|1429.93|1412.83|6
1650435550000|2022-04-20 06:19:10|1430.05|1412.95|1429.17|1412.07|1430.1|1413|1429.17|1412.07|3
1650435560000|2022-04-20 06:19:20|1429.61|1412.51|1430.09|1412.99|1430.12|1413.02|1429.37|1412.27|21
1650435570000|2022-04-20 06:19:30|1430.1|1413|1430.14|1413.04|1430.14|1413.04|1430.05|1412.95|7
1650435580000|2022-04-20 06:19:40|1430.13|1413.03|1430.07|1412.97|1430.13|1413.03|1430.05|1412.95|6
1650435590000|2022-04-20 06:19:50|1430.05|1412.95|1430.07|1412.97|1430.07|1412.97|1430.05|1412.95|2
1650435600000|2022-04-20 06:20:00|1429.98|1412.88|1430.06|1412.96|1430.13|1413.03|1429.98|1412.88|14
1650435610000|2022-04-20 06:20:10|1430.04|1412.94|1430.04|1412.94|1430.13|1413.03|1429.87|1412.77|13
1650435620000|2022-04-20 06:20:20|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1
1650435630000|2022-04-20 06:20:30|1430.06|1412.96|1430.02|1412.92|1430.06|1412.96|1430.01|1412.91|12
1650435640000|2022-04-20 06:20:40|1430.04|1412.94|1430.02|1412.92|1430.04|1412.94|1430.02|1412.92|2
1650435660000|2022-04-20 06:21:00|1429.78|1412.68|1430.07|1412.97|1430.12|1413.02|1429.78|1412.68|4
1650435670000|2022-04-20 06:21:10|1430.06|1412.96|1430.07|1412.97|1430.07|1412.97|1430.05|1412.95|3
1650435680000|2022-04-20 06:21:20|1430.06|1412.96|1430.05|1412.95|1430.06|1412.96|1430.05|1412.95|2
1650435690000|2022-04-20 06:21:30|1429.97|1412.87|1429.97|1412.87|1429.97|1412.87|1429.97|1412.87|1
1650435700000|2022-04-20 06:21:40|1430.05|1412.95|1429.89|1412.79|1430.05|1412.95|1429.89|1412.79|5
1650435710000|2022-04-20 06:21:50|1429.91|1412.81|1429.84|1412.74|1429.91|1412.81|1429.84|1412.74|4
1650435720000|2022-04-20 06:22:00|1429.85|1412.75|1429.47|1412.37|1429.85|1412.75|1429.47|1412.37|2
1650435730000|2022-04-20 06:22:10|1429.91|1412.81|1429.89|1412.79|1429.91|1412.81|1429.89|1412.79|2
1650435740000|2022-04-20 06:22:20|1429.39|1412.29|1430.08|1412.98|1430.17|1413.07|1429.39|1412.29|10
1650435750000|2022-04-20 06:22:30|1430|1412.9|1430|1412.9|1430|1412.9|1430|1412.9|1
1650435760000|2022-04-20 06:22:40|1430.02|1412.92|1430|1412.9|1430.02|1412.92|1430|1412.9|2
1650435780000|2022-04-20 06:23:00|1430.02|1412.92|1430.03|1412.93|1430.03|1412.93|1429.99|1412.89|4
1650435790000|2022-04-20 06:23:10|1429.96|1412.86|1429.33|1412.23|1429.96|1412.86|1429.3|1412.2|11
1650435800000|2022-04-20 06:23:20|1429.35|1412.25|1429.29|1412.19|1429.46|1412.36|1429.18|1412.08|7
1650435810000|2022-04-20 06:23:30|1429.24|1412.14|1429.24|1412.14|1429.24|1412.14|1429.24|1412.14|1
1650435830000|2022-04-20 06:23:50|1429.19|1412.09|1429.37|1412.27|1429.37|1412.27|1429.19|1412.09|5
1650435840000|2022-04-20 06:24:00|1429.24|1412.14|1429.28|1412.18|1429.4|1412.3|1429.24|1412.14|4
1650435850000|2022-04-20 06:24:10|1429.33|1412.23|1429.32|1412.22|1429.55|1412.45|1429.32|1412.22|7
1650435860000|2022-04-20 06:24:20|1429.31|1412.21|1429.26|1412.16|1429.31|1412.21|1429.26|1412.16|2
1650435870000|2022-04-20 06:24:30|1429.23|1412.13|1429.23|1412.13|1429.23|1412.13|1429.23|1412.13|1
1650435890000|2022-04-20 06:24:50|1429.36|1412.26|1429.93|1412.83|1430.07|1412.97|1429.36|1412.26|10
1650435900000|2022-04-20 06:25:00|1429.94|1412.84|1429.94|1412.84|1429.94|1412.84|1429.94|1412.84|1
1650435910000|2022-04-20 06:25:10|1429.93|1412.83|1429.93|1412.83|1429.93|1412.83|1429.93|1412.83|1
1650435930000|2022-04-20 06:25:30|1429.98|1412.88|1429.93|1412.83|1429.98|1412.88|1429.93|1412.83|4
1650435940000|2022-04-20 06:25:40|1430.04|1412.94|1430.04|1412.94|1430.04|1412.94|1430.04|1412.94|1
1650435950000|2022-04-20 06:25:50|1429.91|1412.81|1429.91|1412.81|1429.91|1412.81|1429.91|1412.81|1
1650435960000|2022-04-20 06:26:00|1429.84|1412.74|1429.84|1412.74|1429.84|1412.74|1429.84|1412.74|1
1650435970000|2022-04-20 06:26:10|1430.01|1412.91|1430.2|1413.1|1430.2|1413.1|1429.96|1412.86|4
1650435980000|2022-04-20 06:26:20|1430.31|1413.21|1430.77|1413.67|1430.79|1413.69|1430.31|1413.21|4
1650435990000|2022-04-20 06:26:30|1430.79|1413.69|1430.79|1413.69|1430.79|1413.69|1430.79|1413.69|1
1650436000000|2022-04-20 06:26:40|1430.54|1413.44|1430.66|1413.56|1430.66|1413.56|1430.54|1413.44|2
1650436010000|2022-04-20 06:26:50|1430.77|1413.67|1430.79|1413.69|1430.79|1413.69|1430.14|1413.04|3
1650436020000|2022-04-20 06:27:00|1430.58|1413.48|1430.77|1413.67|1430.79|1413.69|1430.58|1413.48|4
1650436030000|2022-04-20 06:27:10|1430.33|1413.23|1431.03|1413.93|1431.03|1413.93|1430.29|1413.19|14
1650436040000|2022-04-20 06:27:20|1431.05|1413.95|1431.05|1413.95|1431.05|1413.95|1431.02|1413.92|7
1650436050000|2022-04-20 06:27:30|1431.03|1413.93|1431.55|1414.45|1431.55|1414.45|1431.03|1413.93|9
1650436060000|2022-04-20 06:27:40|1431.58|1414.48|1431.58|1414.48|1431.58|1414.48|1431.58|1414.48|1
1650436070000|2022-04-20 06:27:50|1431.57|1414.47|1431.64|1414.54|1431.72|1414.62|1431.46|1414.36|6
1650436080000|2022-04-20 06:28:00|1431.73|1414.63|1431.15|1414.05|1431.83|1414.73|1431.14|1414.04|9
1650436090000|2022-04-20 06:28:10|1431.16|1414.06|1431.12|1414.02|1431.21|1414.11|1431.04|1413.94|14
1650436100000|2022-04-20 06:28:20|1431.13|1414.03|1431.55|1414.45|1431.55|1414.45|1431.1|1414|9
1650436110000|2022-04-20 06:28:30|1431.66|1414.56|1431.65|1414.55|1431.73|1414.63|1431.64|1414.54|5
1650436140000|2022-04-20 06:29:00|1431.59|1414.49|1431.16|1414.06|1431.59|1414.49|1431.15|1414.05|9
1650436160000|2022-04-20 06:29:20|1431.17|1414.07|1431.19|1414.09|1431.19|1414.09|1431.16|1414.06|4
1650436170000|2022-04-20 06:29:30|1431.06|1413.96|1431.09|1413.99|1431.09|1413.99|1431.04|1413.94|9
1650436180000|2022-04-20 06:29:40|1431.07|1413.97|1431.07|1413.97|1431.07|1413.97|1431.07|1413.97|1
1650436190000|2022-04-20 06:29:50|1431.09|1413.99|1431.32|1414.22|1431.32|1414.22|1431.09|1413.99|2
1650436200000|2022-04-20 06:30:00|1431.29|1414.19|1431.11|1414.01|1431.33|1414.23|1431.09|1413.99|5
1650436210000|2022-04-20 06:30:10|1431.06|1413.96|1431.06|1413.96|1431.08|1413.98|1431.06|1413.96|3
1650436230000|2022-04-20 06:30:30|1431.12|1414.02|1431.12|1414.02|1431.14|1414.04|1431.11|1414.01|4
1650436240000|2022-04-20 06:30:40|1431.1|1414|1431.7|1414.6|1431.77|1414.67|1431.1|1414|7
1650436260000|2022-04-20 06:31:00|1431.81|1414.71|1432.89|1415.79|1432.94|1415.84|1431.81|1414.71|9
1650436270000|2022-04-20 06:31:10|1433.1|1416|1433.37|1416.27|1433.37|1416.27|1433.1|1416|2
1650436280000|2022-04-20 06:31:20|1433.38|1416.28|1433.66|1416.56|1433.66|1416.56|1433.38|1416.28|2
1650436290000|2022-04-20 06:31:30|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1433.79|1416.69|1
1650436310000|2022-04-20 06:31:50|1433.54|1416.44|1433.66|1416.56|1433.66|1416.56|1433.54|1416.44|2
1650436320000|2022-04-20 06:32:00|1433.92|1416.82|1434.02|1416.92|1434.09|1416.99|1433.92|1416.82|6
1650436330000|2022-04-20 06:32:10|1434.01|1416.91|1434.27|1417.17|1434.27|1417.17|1433.98|1416.88|4
1650436340000|2022-04-20 06:32:20|1434.09|1416.99|1434.69|1417.59|1434.69|1417.59|1434.02|1416.92|14
1650436350000|2022-04-20 06:32:30|1434.73|1417.63|1435.66|1418.56|1435.78|1418.68|1434.73|1417.63|11
1650436360000|2022-04-20 06:32:40|1435.68|1418.58|1435.9|1418.8|1436|1418.9|1435.68|1418.58|12
1650436370000|2022-04-20 06:32:50|1435.87|1418.77|1435.91|1418.81|1435.91|1418.81|1435.79|1418.69|5
1650436380000|2022-04-20 06:33:00|1435.92|1418.82|1438.01|1420.91|1438.29|1421.19|1435.92|1418.82|24
1650436390000|2022-04-20 06:33:10|1438.29|1421.19|1439.89|1422.79|1440.08|1422.98|1438.29|1421.19|24
1650436400000|2022-04-20 06:33:20|1439.77|1422.67|1438.88|1421.78|1439.82|1422.72|1438.88|1421.78|19
1650436410000|2022-04-20 06:33:30|1439.02|1421.92|1438.62|1421.52|1439.11|1422.01|1438.5|1421.4|21
1650436420000|2022-04-20 06:33:40|1439.19|1422.09|1438.77|1421.67|1439.6|1422.5|1438.68|1421.58|9
1650436430000|2022-04-20 06:33:50|1439.08|1421.98|1439.06|1421.96|1439.08|1421.98|1439|1421.9|8
1650436440000|2022-04-20 06:34:00|1439.12|1422.02|1439.55|1422.45|1439.92|1422.82|1438.54|1421.44|13
1650436450000|2022-04-20 06:34:10|1439.47|1422.37|1439.82|1422.72|1440.03|1422.93|1439.46|1422.36|9
1650436460000|2022-04-20 06:34:20|1439.83|1422.73|1439.99|1422.89|1440.01|1422.91|1439.83|1422.73|3
1650436480000|2022-04-20 06:34:40|1440.01|1422.91|1440.01|1422.91|1440.01|1422.91|1440.01|1422.91|1
1650436500000|2022-04-20 06:35:00|1439.99|1422.89|1439.82|1422.72|1439.99|1422.89|1439.82|1422.72|4
1650436510000|2022-04-20 06:35:10|1439.78|1422.68|1438.89|1421.79|1439.78|1422.68|1438.87|1421.77|12
1650436520000|2022-04-20 06:35:20|1438.52|1421.42|1438.51|1421.41|1438.52|1421.42|1438.41|1421.31|6
1650436530000|2022-04-20 06:35:30|1438.23|1421.13|1438.23|1421.13|1438.23|1421.13|1438.23|1421.13|1
1650436540000|2022-04-20 06:35:40|1438.19|1421.09|1438|1420.9|1438.19|1421.09|1438|1420.9|2
1650436550000|2022-04-20 06:35:50|1438.03|1420.93|1438.03|1420.93|1438.03|1420.93|1438.03|1420.93|1
1650436590000|2022-04-20 06:36:30|1438.02|1420.92|1438|1420.9|1438.02|1420.92|1438|1420.9|2
1650436600000|2022-04-20 06:36:40|1438.1|1421|1438.15|1421.05|1438.15|1421.05|1438.1|1421|3
1650436610000|2022-04-20 06:36:50|1438.21|1421.11|1438.21|1421.11|1438.21|1421.11|1438.21|1421.11|1
1650436620000|2022-04-20 06:37:00|1437.99|1420.89|1437.99|1420.89|1437.99|1420.89|1437.99|1420.89|1
1650436630000|2022-04-20 06:37:10|1438.06|1420.96|1437.33|1420.23|1438.08|1420.98|1437.04|1419.94|11
1650436640000|2022-04-20 06:37:20|1437.31|1420.21|1436.17|1419.07|1437.31|1420.21|1436.09|1418.99|13
1650436650000|2022-04-20 06:37:30|1436.15|1419.05|1436.07|1418.97|1436.15|1419.05|1436.07|1418.97|3
1650436660000|2022-04-20 06:37:40|1436.17|1419.07|1436.17|1419.07|1436.17|1419.07|1436.17|1419.07|1
1650436670000|2022-04-20 06:37:50|1436.25|1419.15|1436.85|1419.75|1436.85|1419.75|1436.14|1419.04|14
1650436680000|2022-04-20 06:38:00|1436.99|1419.89|1437.81|1420.71|1437.81|1420.71|1436.99|1419.89|8
1650436690000|2022-04-20 06:38:10|1437.86|1420.76|1438.65|1421.55|1438.65|1421.55|1437.86|1420.76|9
1650436700000|2022-04-20 06:38:20|1438.62|1421.52|1438.7|1421.6|1438.7|1421.6|1438.45|1421.35|4
1650436710000|2022-04-20 06:38:30|1438.69|1421.59|1439|1421.9|1439|1421.9|1438.66|1421.56|10
1650436720000|2022-04-20 06:38:40|1439.25|1422.15|1439.22|1422.12|1439.25|1422.15|1439.22|1422.12|2
1650436730000|2022-04-20 06:38:50|1438.96|1421.86|1439.16|1422.06|1439.43|1422.33|1438.75|1421.65|8
1650436740000|2022-04-20 06:39:00|1439.21|1422.11|1439.21|1422.11|1439.32|1422.22|1439.21|1422.11|5
1650436750000|2022-04-20 06:39:10|1439.19|1422.09|1438.69|1421.59|1439.19|1422.09|1438.53|1421.43|7
1650436760000|2022-04-20 06:39:20|1438.74|1421.64|1438.32|1421.22|1438.8|1421.7|1438.32|1421.22|4
1650436770000|2022-04-20 06:39:30|1438.69|1421.59|1438.69|1421.59|1438.69|1421.59|1438.69|1421.59|1
1650436780000|2022-04-20 06:39:40|1438.5|1421.4|1438.5|1421.4|1438.5|1421.4|1438.5|1421.4|1
1650436800000|2022-04-20 06:40:00|1438.37|1421.27|1437.76|1420.66|1438.42|1421.32|1437.44|1420.34|12
1650436810000|2022-04-20 06:40:10|1437.19|1420.09|1437.24|1420.14|1437.25|1420.15|1437.19|1420.09|6
1650436820000|2022-04-20 06:40:20|1437.15|1420.05|1437.4|1420.3|1437.4|1420.3|1437.15|1420.05|3
1650436830000|2022-04-20 06:40:30|1437.37|1420.27|1437.82|1420.72|1437.84|1420.74|1437.34|1420.24|5
1650436840000|2022-04-20 06:40:40|1437.94|1420.84|1437.42|1420.32|1437.94|1420.84|1437.42|1420.32|3
1650436850000|2022-04-20 06:40:50|1437.46|1420.36|1437.44|1420.34|1437.46|1420.36|1437.44|1420.34|2
1650436860000|2022-04-20 06:41:00|1437.37|1420.27|1437.12|1420.02|1437.37|1420.27|1437.12|1420.02|4
1650436870000|2022-04-20 06:41:10|1437.23|1420.13|1437.35|1420.25|1437.35|1420.25|1437.19|1420.09|6
1650436880000|2022-04-20 06:41:20|1437.34|1420.24|1437.34|1420.24|1437.34|1420.24|1437.34|1420.24|1
1650436890000|2022-04-20 06:41:30|1437.55|1420.45|1437.56|1420.46|1437.58|1420.48|1437.55|1420.45|3
1650436900000|2022-04-20 06:41:40|1437.18|1420.08|1438.07|1420.97|1438.2|1421.1|1437.18|1420.08|8
1650436910000|2022-04-20 06:41:50|1438.06|1420.96|1438.07|1420.97|1438.07|1420.97|1438.06|1420.96|4
1650436930000|2022-04-20 06:42:10|1438.31|1421.21|1438.31|1421.21|1438.31|1421.21|1438.31|1421.21|1
1650436940000|2022-04-20 06:42:20|1438.34|1421.24|1438.37|1421.27|1438.37|1421.27|1438.34|1421.24|2
1650436950000|2022-04-20 06:42:30|1438.4|1421.3|1438.32|1421.22|1438.4|1421.3|1438.29|1421.19|3
1650436960000|2022-04-20 06:42:40|1438.28|1421.18|1438.27|1421.17|1438.32|1421.22|1438.27|1421.17|7
1650436980000|2022-04-20 06:43:00|1438.39|1421.29|1438.4|1421.3|1438.4|1421.3|1438.39|1421.29|2
1650437000000|2022-04-20 06:43:20|1438.33|1421.23|1438.31|1421.21|1438.34|1421.24|1438.31|1421.21|5
1650437010000|2022-04-20 06:43:30|1438.28|1421.18|1438.31|1421.21|1438.31|1421.21|1438.28|1421.18|3
1650437020000|2022-04-20 06:43:40|1438.32|1421.22|1438.22|1421.12|1438.32|1421.22|1438.19|1421.09|3
1650437030000|2022-04-20 06:43:50|1438.21|1421.11|1438.15|1421.05|1438.21|1421.11|1438.14|1421.04|4
1650437040000|2022-04-20 06:44:00|1438.1|1421|1438.05|1420.95|1438.12|1421.02|1438.04|1420.94|8
1650437050000|2022-04-20 06:44:10|1438.04|1420.94|1438.03|1420.93|1438.05|1420.95|1438.03|1420.93|4
1650437060000|2022-04-20 06:44:20|1438.02|1420.92|1437.65|1420.55|1438.02|1420.92|1437.62|1420.52|9
1650437070000|2022-04-20 06:44:30|1437.66|1420.56|1437.58|1420.48|1437.66|1420.56|1437.57|1420.47|7
1650437080000|2022-04-20 06:44:40|1437.67|1420.57|1437.44|1420.34|1437.67|1420.57|1437.44|1420.34|3
1650437090000|2022-04-20 06:44:50|1437.24|1420.14|1437.24|1420.14|1437.24|1420.14|1437.24|1420.14|1
1650437100000|2022-04-20 06:45:00|1437.12|1420.02|1437.03|1419.93|1437.12|1420.02|1436.97|1419.87|4
1650437140000|2022-04-20 06:45:40|1437.04|1419.94|1437.07|1419.97|1437.07|1419.97|1437.04|1419.94|2
1650437150000|2022-04-20 06:45:50|1437.13|1420.03|1437.87|1420.77|1437.95|1420.85|1437.1|1420|13
1650437160000|2022-04-20 06:46:00|1437.94|1420.84|1437.98|1420.88|1438.05|1420.95|1437.92|1420.82|5
1650437170000|2022-04-20 06:46:10|1437.99|1420.89|1437.94|1420.84|1438.02|1420.92|1437.94|1420.84|6
1650437190000|2022-04-20 06:46:30|1437.99|1420.89|1437.94|1420.84|1437.99|1420.89|1437.94|1420.84|2
1650437200000|2022-04-20 06:46:40|1437.99|1420.89|1437.97|1420.87|1437.99|1420.89|1437.94|1420.84|3
1650437210000|2022-04-20 06:46:50|1437.99|1420.89|1437.64|1420.54|1437.99|1420.89|1437.59|1420.49|5
1650437220000|2022-04-20 06:47:00|1437.43|1420.33|1437.24|1420.14|1437.47|1420.37|1437.11|1420.01|7
1650437230000|2022-04-20 06:47:10|1437.4|1420.3|1438|1420.9|1438.01|1420.91|1437.32|1420.22|18
1650437240000|2022-04-20 06:47:20|1437.99|1420.89|1437.96|1420.86|1437.99|1420.89|1437.96|1420.86|2
1650437250000|2022-04-20 06:47:30|1438.02|1420.92|1438.06|1420.96|1438.06|1420.96|1438.02|1420.92|5
1650437260000|2022-04-20 06:47:40|1438.05|1420.95|1437.99|1420.89|1438.06|1420.96|1437.99|1420.89|3
1650437270000|2022-04-20 06:47:50|1437.97|1420.87|1438.06|1420.96|1438.07|1420.97|1437.97|1420.87|4
1650437300000|2022-04-20 06:48:20|1438.04|1420.94|1438.05|1420.95|1438.05|1420.95|1438.04|1420.94|2
1650437310000|2022-04-20 06:48:30|1438.04|1420.94|1437.59|1420.49|1438.04|1420.94|1437.52|1420.42|8
1650437320000|2022-04-20 06:48:40|1437.57|1420.47|1437.89|1420.79|1437.89|1420.79|1437.54|1420.44|7
1650437330000|2022-04-20 06:48:50|1437.85|1420.75|1437.56|1420.46|1437.89|1420.79|1437.54|1420.44|7
1650437340000|2022-04-20 06:49:00|1437.51|1420.41|1437.35|1420.25|1437.51|1420.41|1437.35|1420.25|3
1650437350000|2022-04-20 06:49:10|1437.29|1420.19|1437.28|1420.18|1437.29|1420.19|1437.28|1420.18|2
1650437360000|2022-04-20 06:49:20|1437.53|1420.43|1437.55|1420.45|1437.55|1420.45|1437.51|1420.41|7
1650437370000|2022-04-20 06:49:30|1437.54|1420.44|1437.69|1420.59|1437.69|1420.59|1437.52|1420.42|11
1650437390000|2022-04-20 06:49:50|1437.67|1420.57|1437.67|1420.57|1437.67|1420.57|1437.67|1420.57|1
1650437400000|2022-04-20 06:50:00|1437.42|1420.32|1437.42|1420.32|1437.42|1420.32|1437.42|1420.32|1
1650437420000|2022-04-20 06:50:20|1437.45|1420.35|1437.45|1420.35|1437.45|1420.35|1437.45|1420.35|1
1650437430000|2022-04-20 06:50:30|1437.67|1420.57|1437.43|1420.33|1437.71|1420.61|1437.43|1420.33|7
1650437440000|2022-04-20 06:50:40|1437.8|1420.7|1438.02|1420.92|1438.16|1421.06|1437.8|1420.7|5
1650437460000|2022-04-20 06:51:00|1438.24|1421.14|1438.06|1420.96|1438.24|1421.14|1438.02|1420.92|7
1650437470000|2022-04-20 06:51:10|1438.12|1421.02|1438.25|1421.15|1438.25|1421.15|1438.12|1421.02|2
1650437480000|2022-04-20 06:51:20|1438.21|1421.11|1437.96|1420.86|1438.21|1421.11|1437.86|1420.76|8
1650437490000|2022-04-20 06:51:30|1438.07|1420.97|1438.02|1420.92|1438.07|1420.97|1438.02|1420.92|2
1650437500000|2022-04-20 06:51:40|1438.07|1420.97|1439.75|1422.65|1439.75|1422.65|1438.07|1420.97|15
1650437520000|2022-04-20 06:52:00|1439.99|1422.89|1440.01|1422.91|1440.01|1422.91|1439.97|1422.87|5
1650437540000|2022-04-20 06:52:20|1440.03|1422.93|1440.04|1422.94|1440.04|1422.94|1440.01|1422.91|3
1650437550000|2022-04-20 06:52:30|1440.03|1422.93|1440.03|1422.93|1440.07|1422.97|1440.03|1422.93|7
1650437560000|2022-04-20 06:52:40|1440.06|1422.96|1440.06|1422.96|1440.06|1422.96|1440.06|1422.96|1
1650437590000|2022-04-20 06:53:10|1440.03|1422.93|1440.06|1422.96|1440.06|1422.96|1440.03|1422.93|2
1650437600000|2022-04-20 06:53:20|1440.11|1423.01|1440.34|1423.24|1440.34|1423.24|1440.11|1423.01|3
1650437610000|2022-04-20 06:53:30|1440.89|1423.79|1440.98|1423.88|1440.98|1423.88|1440.63|1423.53|9
1650437620000|2022-04-20 06:53:40|1440.97|1423.87|1440.93|1423.83|1440.99|1423.89|1440.93|1423.83|6
1650437630000|2022-04-20 06:53:50|1440.94|1423.84|1440.99|1423.89|1441.02|1423.92|1440.85|1423.75|12
1650437640000|2022-04-20 06:54:00|1440.97|1423.87|1441.05|1423.95|1441.05|1423.95|1440.97|1423.87|5
1650437650000|2022-04-20 06:54:10|1441.02|1423.92|1440.85|1423.75|1441.02|1423.92|1440.85|1423.75|7
1650437660000|2022-04-20 06:54:20|1440.71|1423.61|1440.53|1423.43|1440.73|1423.63|1440.53|1423.43|8
1650437670000|2022-04-20 06:54:30|1440.54|1423.44|1440.53|1423.43|1440.59|1423.49|1440.36|1423.26|10
1650437680000|2022-04-20 06:54:40|1440.55|1423.45|1440.08|1422.98|1440.61|1423.51|1440.08|1422.98|9
1650437690000|2022-04-20 06:54:50|1440.19|1423.09|1440.19|1423.09|1440.19|1423.09|1440.19|1423.09|1
1650437700000|2022-04-20 06:55:00|1440.2|1423.1|1440.32|1423.22|1440.32|1423.22|1440.19|1423.09|13
1650437710000|2022-04-20 06:55:10|1440.26|1423.16|1440.92|1423.82|1440.92|1423.82|1440.03|1422.93|16
1650437720000|2022-04-20 06:55:20|1441.04|1423.94|1440.99|1423.89|1441.05|1423.95|1440.93|1423.83|11
1650437730000|2022-04-20 06:55:30|1441.08|1423.98|1441.07|1423.97|1441.08|1423.98|1440.93|1423.83|4
1650437740000|2022-04-20 06:55:40|1440.99|1423.89|1441.01|1423.91|1441.09|1423.99|1440.92|1423.82|10
1650437750000|2022-04-20 06:55:50|1441.02|1423.92|1440.99|1423.89|1441.15|1424.05|1440.97|1423.87|8
1650437760000|2022-04-20 06:56:00|1441.05|1423.95|1441.86|1424.76|1442.1|1425|1441.05|1423.95|6
1650437770000|2022-04-20 06:56:10|1441.9|1424.8|1441.82|1424.72|1441.92|1424.82|1441.82|1424.72|3
1650437810000|2022-04-20 06:56:50|1441.86|1424.76|1442.25|1425.15|1442.37|1425.27|1441.86|1424.76|7
1650437820000|2022-04-20 06:57:00|1442.04|1424.94|1442.04|1424.94|1442.05|1424.95|1442.04|1424.94|3
1650437830000|2022-04-20 06:57:10|1442.05|1424.95|1442.02|1424.92|1442.22|1425.12|1442.02|1424.92|9
1650437840000|2022-04-20 06:57:20|1442.03|1424.93|1442.03|1424.93|1442.07|1424.97|1442.03|1424.93|3
1650437850000|2022-04-20 06:57:30|1442.25|1425.15|1442.33|1425.23|1442.44|1425.34|1442.25|1425.15|5
1650437860000|2022-04-20 06:57:40|1441.72|1424.62|1441.4|1424.3|1442.09|1424.99|1441.4|1424.3|10
1650437880000|2022-04-20 06:58:00|1441.42|1424.32|1441.37|1424.27|1441.65|1424.55|1441.37|1424.27|4
1650437890000|2022-04-20 06:58:10|1441.42|1424.32|1441.25|1424.15|1441.42|1424.32|1441.2|1424.1|3
1650437900000|2022-04-20 06:58:20|1441.44|1424.34|1442.06|1424.96|1442.06|1424.96|1441.4|1424.3|10
1650437930000|2022-04-20 06:58:50|1442.03|1424.93|1442.03|1424.93|1442.07|1424.97|1442.01|1424.91|10
1650437940000|2022-04-20 06:59:00|1441.98|1424.88|1441.97|1424.87|1442.3|1425.2|1441.9|1424.8|9
1650437950000|2022-04-20 06:59:10|1442|1424.9|1442.55|1425.45|1442.55|1425.45|1441.97|1424.87|10
1650437970000|2022-04-20 06:59:30|1442.74|1425.64|1442.74|1425.64|1442.74|1425.64|1442.74|1425.64|1
1650437980000|2022-04-20 06:59:40|1442.82|1425.72|1442.82|1425.72|1442.82|1425.72|1442.82|1425.72|1
1650437990000|2022-04-20 06:59:50|1442.87|1425.77|1443.11|1426.01|1443.28|1426.18|1442.87|1425.77|4
1650438000000|2022-04-20 07:00:00|1443.14|1426.04|1443.97|1426.87|1443.97|1426.87|1443.14|1426.04|4
1650438010000|2022-04-20 07:00:10|1444.04|1426.94|1445.03|1427.93|1445.06|1427.96|1444|1426.9|8
1650438020000|2022-04-20 07:00:20|1445.14|1428.04|1445.14|1428.04|1445.14|1428.04|1445.14|1428.04|1
1650438040000|2022-04-20 07:00:40|1445.1|1428|1444.7|1427.6|1445.1|1428|1444.7|1427.6|12
1650438050000|2022-04-20 07:00:50|1444.64|1427.54|1444.58|1427.48|1444.69|1427.59|1444.57|1427.47|9
1650438060000|2022-04-20 07:01:00|1444.71|1427.61|1444.38|1427.28|1444.71|1427.61|1444.35|1427.25|10
1650438070000|2022-04-20 07:01:10|1444.31|1427.21|1442.43|1425.33|1444.35|1427.25|1442.43|1425.33|24
1650438080000|2022-04-20 07:01:20|1442.67|1425.57|1442.42|1425.32|1442.68|1425.58|1442.39|1425.29|9
1650438090000|2022-04-20 07:01:30|1442.39|1425.29|1442.39|1425.29|1442.96|1425.86|1442.35|1425.25|5
1650438100000|2022-04-20 07:01:40|1442.96|1425.86|1442.95|1425.85|1442.96|1425.86|1442.35|1425.25|6
1650438110000|2022-04-20 07:01:50|1442.94|1425.84|1442.34|1425.24|1443.07|1425.97|1442.31|1425.21|6
1650438120000|2022-04-20 07:02:00|1442.62|1425.52|1442.31|1425.21|1442.62|1425.52|1442.31|1425.21|5
1650438130000|2022-04-20 07:02:10|1442.29|1425.19|1442.29|1425.19|1442.29|1425.19|1442.29|1425.19|1
1650438140000|2022-04-20 07:02:20|1441.51|1424.41|1441.38|1424.28|1441.51|1424.41|1441.25|1424.15|3
1650438150000|2022-04-20 07:02:30|1441.37|1424.27|1441.96|1424.86|1442.04|1424.94|1441.35|1424.25|6
1650438160000|2022-04-20 07:02:40|1441.95|1424.85|1441.99|1424.89|1441.99|1424.89|1441.95|1424.85|5
1650438170000|2022-04-20 07:02:50|1441.97|1424.87|1441.99|1424.89|1442.07|1424.97|1441.97|1424.87|4
1650438180000|2022-04-20 07:03:00|1442.05|1424.95|1442.11|1425.01|1442.12|1425.02|1442.03|1424.93|4
1650438190000|2022-04-20 07:03:10|1442.47|1425.37|1442.86|1425.76|1442.86|1425.76|1442.47|1425.37|3
1650438200000|2022-04-20 07:03:20|1442.81|1425.71|1443.19|1426.09|1443.19|1426.09|1442.81|1425.71|8
1650438220000|2022-04-20 07:03:40|1443.63|1426.53|1443.63|1426.53|1443.63|1426.53|1443.61|1426.51|4
1650438230000|2022-04-20 07:03:50|1443.46|1426.36|1443.46|1426.36|1443.46|1426.36|1443.46|1426.36|1
1650438240000|2022-04-20 07:04:00|1443.53|1426.43|1443.53|1426.43|1443.53|1426.43|1443.53|1426.43|1
1650438260000|2022-04-20 07:04:20|1443.79|1426.69|1443.84|1426.74|1443.84|1426.74|1443.79|1426.69|2
1650438270000|2022-04-20 07:04:30|1443.83|1426.73|1443.89|1426.79|1443.95|1426.85|1443.42|1426.32|7
1650438280000|2022-04-20 07:04:40|1443.92|1426.82|1443.33|1426.23|1443.92|1426.82|1443.18|1426.08|8
1650438290000|2022-04-20 07:04:50|1443.17|1426.07|1443.2|1426.1|1443.24|1426.14|1442.84|1425.74|7
1650438300000|2022-04-20 07:05:00|1443.19|1426.09|1443.16|1426.06|1443.22|1426.12|1443.03|1425.93|9
1650438310000|2022-04-20 07:05:10|1443.17|1426.07|1443.15|1426.05|1443.17|1426.07|1443.15|1426.05|3
1650438320000|2022-04-20 07:05:20|1443.16|1426.06|1443.1|1426|1443.23|1426.13|1443.05|1425.95|18
1650438330000|2022-04-20 07:05:30|1443.09|1425.99|1443.1|1426|1443.13|1426.03|1443.09|1425.99|5
1650438340000|2022-04-20 07:05:40|1443.11|1426.01|1443.1|1426|1443.11|1426.01|1443.1|1426|2
1650438350000|2022-04-20 07:05:50|1443.12|1426.02|1443.13|1426.03|1443.17|1426.07|1443.12|1426.02|3
1650438360000|2022-04-20 07:06:00|1443.11|1426.01|1443.17|1426.07|1443.17|1426.07|1443.09|1425.99|5
1650438370000|2022-04-20 07:06:10|1443.13|1426.03|1443.11|1426.01|1443.13|1426.03|1443.11|1426.01|2
1650438380000|2022-04-20 07:06:20|1443.15|1426.05|1443.12|1426.02|1443.15|1426.05|1443.05|1425.95|5
1650438400000|2022-04-20 07:06:40|1443.13|1426.03|1443.31|1426.21|1443.36|1426.26|1443.11|1426.01|8
1650438410000|2022-04-20 07:06:50|1443.26|1426.16|1443.26|1426.16|1443.26|1426.16|1443.26|1426.16|1
1650438420000|2022-04-20 07:07:00|1443.74|1426.64|1443.95|1426.85|1443.99|1426.89|1443.74|1426.64|7
1650438430000|2022-04-20 07:07:10|1443.93|1426.83|1445.07|1427.97|1445.28|1428.18|1443.93|1426.83|15
1650438440000|2022-04-20 07:07:20|1445.1|1428|1444.89|1427.79|1445.1|1428|1444.89|1427.79|8
1650438450000|2022-04-20 07:07:30|1444.97|1427.87|1445.05|1427.95|1445.05|1427.95|1444.94|1427.84|6
1650438460000|2022-04-20 07:07:40|1444.95|1427.85|1445.74|1428.64|1445.74|1428.64|1444.95|1427.85|13
1650438470000|2022-04-20 07:07:50|1445.79|1428.69|1445.79|1428.69|1445.79|1428.69|1445.79|1428.69|1
1650438480000|2022-04-20 07:08:00|1445.85|1428.75|1445.85|1428.75|1445.85|1428.75|1445.85|1428.75|1
1650438500000|2022-04-20 07:08:20|1445.89|1428.79|1446.14|1429.04|1446.26|1429.16|1445.89|1428.79|4
1650438510000|2022-04-20 07:08:30|1446.32|1429.22|1446.88|1429.78|1446.89|1429.79|1446.32|1429.22|9
1650438520000|2022-04-20 07:08:40|1446.99|1429.89|1448.75|1431.65|1448.89|1431.79|1446.99|1429.89|15
1650438530000|2022-04-20 07:08:50|1448.65|1431.55|1448.64|1431.54|1449|1431.9|1448.19|1431.09|22
1650438540000|2022-04-20 07:09:00|1448.63|1431.53|1447.67|1430.57|1448.63|1431.53|1447.67|1430.57|26
1650438550000|2022-04-20 07:09:10|1447.51|1430.41|1447.17|1430.07|1447.66|1430.56|1446.48|1429.38|21
1650438560000|2022-04-20 07:09:20|1447.18|1430.08|1447.6|1430.5|1447.69|1430.59|1447.18|1430.08|12
1650438570000|2022-04-20 07:09:30|1447.7|1430.6|1447.6|1430.5|1447.7|1430.6|1447.6|1430.5|2
1650438580000|2022-04-20 07:09:40|1447.69|1430.59|1447.62|1430.52|1447.77|1430.67|1447.52|1430.42|7
1650438590000|2022-04-20 07:09:50|1447.61|1430.51|1447.74|1430.64|1448.11|1431.01|1447.13|1430.03|11
1650438600000|2022-04-20 07:10:00|1447.24|1430.14|1447.18|1430.08|1447.64|1430.54|1447.13|1430.03|16
1650438610000|2022-04-20 07:10:10|1447.17|1430.07|1446.88|1429.78|1447.17|1430.07|1446.79|1429.69|11
1650438620000|2022-04-20 07:10:20|1446.85|1429.75|1446.99|1429.89|1446.99|1429.89|1446.66|1429.56|5
1650438630000|2022-04-20 07:10:30|1447.01|1429.91|1446.88|1429.78|1447.01|1429.91|1446.16|1429.06|6
1650438640000|2022-04-20 07:10:40|1446.83|1429.73|1446.86|1429.76|1446.89|1429.79|1446.35|1429.25|14
1650438650000|2022-04-20 07:10:50|1446.89|1429.79|1446.92|1429.82|1446.92|1429.82|1446.86|1429.76|6
1650438660000|2022-04-20 07:11:00|1446.09|1428.99|1446.86|1429.76|1446.86|1429.76|1446.05|1428.95|11
1650438670000|2022-04-20 07:11:10|1446.9|1429.8|1447.12|1430.02|1447.13|1430.03|1446.9|1429.8|9
1650438680000|2022-04-20 07:11:20|1447.2|1430.1|1447.97|1430.87|1447.97|1430.87|1447.2|1430.1|8
1650438690000|2022-04-20 07:11:30|1448.03|1430.93|1448.89|1431.79|1448.96|1431.86|1447.93|1430.83|13
1650438700000|2022-04-20 07:11:40|1448.4|1431.3|1448.4|1431.3|1448.4|1431.3|1448.4|1431.3|1
1650438710000|2022-04-20 07:11:50|1448.39|1431.29|1448.31|1431.21|1448.44|1431.34|1448.31|1431.21|5
1650438720000|2022-04-20 07:12:00|1448.38|1431.28|1447.94|1430.84|1448.42|1431.32|1447.2|1430.1|24
1650438730000|2022-04-20 07:12:10|1447.91|1430.81|1447.94|1430.84|1447.94|1430.84|1447.91|1430.81|2
1650438740000|2022-04-20 07:12:20|1447.93|1430.83|1447.57|1430.47|1447.93|1430.83|1447.13|1430.03|12
1650438750000|2022-04-20 07:12:30|1447.55|1430.45|1447.55|1430.45|1447.56|1430.46|1447.46|1430.36|5
1650438760000|2022-04-20 07:12:40|1447.1|1430|1446.67|1429.57|1447.1|1430|1446.62|1429.52|10
1650438770000|2022-04-20 07:12:50|1446.66|1429.56|1445.24|1428.14|1446.7|1429.6|1445.24|1428.14|15
1650438780000|2022-04-20 07:13:00|1445.5|1428.4|1446.03|1428.93|1446.06|1428.96|1445.43|1428.33|24
1650438790000|2022-04-20 07:13:10|1446.06|1428.96|1446.42|1429.32|1446.93|1429.83|1446.06|1428.96|18
1650438800000|2022-04-20 07:13:20|1446.4|1429.3|1446.26|1429.16|1446.4|1429.3|1446.26|1429.16|2
1650438810000|2022-04-20 07:13:30|1446.17|1429.07|1445.21|1428.11|1446.17|1429.07|1445.21|1428.11|11
1650438820000|2022-04-20 07:13:40|1445.79|1428.69|1444.84|1427.74|1445.79|1428.69|1444.68|1427.58|13
1650438830000|2022-04-20 07:13:50|1444.61|1427.51|1444.02|1426.92|1444.61|1427.51|1444.02|1426.92|8
1650438840000|2022-04-20 07:14:00|1443.99|1426.89|1443.34|1426.24|1444.08|1426.98|1443.34|1426.24|15
1650438850000|2022-04-20 07:14:10|1443.31|1426.21|1443.28|1426.18|1443.31|1426.21|1443.28|1426.18|3
1650438870000|2022-04-20 07:14:30|1443.25|1426.15|1443.53|1426.43|1443.53|1426.43|1443.25|1426.15|2
1650438890000|2022-04-20 07:14:50|1443.38|1426.28|1443.27|1426.17|1443.38|1426.28|1443.14|1426.04|8
1650438900000|2022-04-20 07:15:00|1443.25|1426.15|1443.24|1426.14|1443.37|1426.27|1443.14|1426.04|8
1650438910000|2022-04-20 07:15:10|1443.12|1426.02|1443.12|1426.02|1443.12|1426.02|1443.12|1426.02|1
1650438930000|2022-04-20 07:15:30|1443.08|1425.98|1443.09|1425.99|1443.13|1426.03|1443.08|1425.98|3
1650438940000|2022-04-20 07:15:40|1443.21|1426.11|1443.21|1426.11|1443.21|1426.11|1443.21|1426.11|1
1650438950000|2022-04-20 07:15:50|1443.25|1426.15|1443.22|1426.12|1443.34|1426.24|1443.16|1426.06|6
1650438960000|2022-04-20 07:16:00|1443.21|1426.11|1442.71|1425.61|1443.21|1426.11|1442.71|1425.61|12
1650438970000|2022-04-20 07:16:10|1442.76|1425.66|1442.44|1425.34|1442.76|1425.66|1442.44|1425.34|2
1650438980000|2022-04-20 07:16:20|1442.26|1425.16|1442.61|1425.51|1442.61|1425.51|1442.11|1425.01|8
1650438990000|2022-04-20 07:16:30|1442.53|1425.43|1442.08|1424.98|1442.53|1425.43|1442.08|1424.98|11
1650439000000|2022-04-20 07:16:40|1442.09|1424.99|1441.71|1424.61|1442.09|1424.99|1441.71|1424.61|8
1650439010000|2022-04-20 07:16:50|1441.79|1424.69|1441.14|1424.04|1441.79|1424.69|1441.14|1424.04|15
1650439020000|2022-04-20 07:17:00|1441.18|1424.08|1441.32|1424.22|1441.5|1424.4|1441.18|1424.08|8
1650439030000|2022-04-20 07:17:10|1441.31|1424.21|1441.27|1424.17|1441.31|1424.21|1441.27|1424.17|7
1650439040000|2022-04-20 07:17:20|1441.33|1424.23|1441.08|1423.98|1441.33|1424.23|1441.06|1423.96|6
1650439060000|2022-04-20 07:17:40|1441.15|1424.05|1441.14|1424.04|1441.17|1424.07|1441.07|1423.97|8
1650439070000|2022-04-20 07:17:50|1441.19|1424.09|1441.17|1424.07|1441.25|1424.15|1441.12|1424.02|7
1650439080000|2022-04-20 07:18:00|1441.18|1424.08|1441.85|1424.75|1441.93|1424.83|1441.11|1424.01|16
1650439090000|2022-04-20 07:18:10|1441.8|1424.7|1442.08|1424.98|1442.09|1424.99|1441.8|1424.7|8
1650439100000|2022-04-20 07:18:20|1442.2|1425.1|1441.54|1424.44|1442.22|1425.12|1441.54|1424.44|14
1650439110000|2022-04-20 07:18:30|1441.74|1424.64|1441.31|1424.21|1441.74|1424.64|1441.31|1424.21|7
1650439120000|2022-04-20 07:18:40|1441.33|1424.23|1441.32|1424.22|1441.33|1424.23|1441.32|1424.22|2
1650439130000|2022-04-20 07:18:50|1441.3|1424.2|1441.3|1424.2|1441.31|1424.21|1441.29|1424.19|4
1650439140000|2022-04-20 07:19:00|1441.31|1424.21|1441.11|1424.01|1441.32|1424.22|1441.1|1424|14
1650439150000|2022-04-20 07:19:10|1441.09|1423.99|1441.03|1423.93|1441.09|1423.99|1441.01|1423.91|4
1650439160000|2022-04-20 07:19:20|1440.82|1423.72|1440.81|1423.71|1440.82|1423.72|1440.81|1423.71|2
1650439170000|2022-04-20 07:19:30|1440.49|1423.39|1438.67|1421.57|1440.9|1423.8|1438.67|1421.57|17
1650439180000|2022-04-20 07:19:40|1438.66|1421.56|1439.36|1422.26|1439.55|1422.45|1438.66|1421.56|12
1650439190000|2022-04-20 07:19:50|1439.24|1422.14|1438.44|1421.34|1439.36|1422.26|1438.15|1421.05|11
1650439200000|2022-04-20 07:20:00|1438.43|1421.33|1438.54|1421.44|1438.75|1421.65|1438.11|1421.01|25
1650439210000|2022-04-20 07:20:10|1438.44|1421.34|1437.03|1419.93|1438.44|1421.34|1437.03|1419.93|11
1650439220000|2022-04-20 07:20:20|1437.07|1419.97|1438.33|1421.23|1438.58|1421.48|1437.07|1419.97|15
1650439230000|2022-04-20 07:20:30|1438.32|1421.22|1438.09|1420.99|1438.33|1421.23|1437.75|1420.65|16
1650439240000|2022-04-20 07:20:40|1437.97|1420.87|1438.12|1421.02|1438.18|1421.08|1437.38|1420.28|22
1650439250000|2022-04-20 07:20:50|1438.11|1421.01|1438.02|1420.92|1438.31|1421.21|1438.02|1420.92|19
1650439260000|2022-04-20 07:21:00|1438.15|1421.05|1438.02|1420.92|1438.16|1421.06|1438.02|1420.92|11
1650439270000|2022-04-20 07:21:10|1438.03|1420.93|1438.01|1420.91|1438.08|1420.98|1438.01|1420.91|4
1650439280000|2022-04-20 07:21:20|1438.03|1420.93|1438.03|1420.93|1438.03|1420.93|1438.03|1420.93|1
1650439290000|2022-04-20 07:21:30|1438.07|1420.97|1438.07|1420.97|1438.07|1420.97|1438.07|1420.97|1
1650439300000|2022-04-20 07:21:40|1438.25|1421.15|1438.25|1421.15|1438.25|1421.15|1438.25|1421.15|1
1650439310000|2022-04-20 07:21:50|1437.99|1420.89|1437.53|1420.43|1438.17|1421.07|1437.53|1420.43|8
1650439320000|2022-04-20 07:22:00|1437.4|1420.3|1438.01|1420.91|1438.04|1420.94|1437.4|1420.3|6
1650439330000|2022-04-20 07:22:10|1438.04|1420.94|1438.01|1420.91|1438.04|1420.94|1438.01|1420.91|2
1650439340000|2022-04-20 07:22:20|1438.03|1420.93|1438.01|1420.91|1438.03|1420.93|1438.01|1420.91|2
1650439350000|2022-04-20 07:22:30|1438.04|1420.94|1437.93|1420.83|1438.04|1420.94|1437.93|1420.83|2
1650439360000|2022-04-20 07:22:40|1437.9|1420.8|1437.9|1420.8|1437.91|1420.81|1437.9|1420.8|3
1650439370000|2022-04-20 07:22:50|1437.89|1420.79|1437.69|1420.59|1437.9|1420.8|1437.49|1420.39|13
1650439380000|2022-04-20 07:23:00|1437.7|1420.6|1437.7|1420.6|1437.7|1420.6|1437.7|1420.6|1
1650439390000|2022-04-20 07:23:10|1437.72|1420.62|1437.97|1420.87|1437.97|1420.87|1437.63|1420.53|10
1650439400000|2022-04-20 07:23:20|1437.96|1420.86|1438.06|1420.96|1438.06|1420.96|1437.95|1420.85|4
1650439410000|2022-04-20 07:23:30|1438.04|1420.94|1438.01|1420.91|1438.04|1420.94|1438.01|1420.91|2
1650439420000|2022-04-20 07:23:40|1438.02|1420.92|1438|1420.9|1438.06|1420.96|1437.99|1420.89|8
1650439430000|2022-04-20 07:23:50|1438.07|1420.97|1438.07|1420.97|1438.07|1420.97|1438.07|1420.97|1
1650439440000|2022-04-20 07:24:00|1437.94|1420.84|1436.95|1419.85|1438.05|1420.95|1436.95|1419.85|12
1650439450000|2022-04-20 07:24:10|1436.84|1419.74|1437.08|1419.98|1437.22|1420.12|1436.77|1419.67|10
1650439460000|2022-04-20 07:24:20|1437.09|1419.99|1437.08|1419.98|1437.09|1419.99|1437.08|1419.98|2
1650439470000|2022-04-20 07:24:30|1437.17|1420.07|1436.99|1419.89|1437.17|1420.07|1436.58|1419.48|10
1650439480000|2022-04-20 07:24:40|1436.98|1419.88|1437|1419.9|1437.01|1419.91|1436.95|1419.85|5
1650439490000|2022-04-20 07:24:50|1436.99|1419.89|1437.13|1420.03|1437.21|1420.11|1436.99|1419.89|8
1650439500000|2022-04-20 07:25:00|1437.18|1420.08|1437.2|1420.1|1437.2|1420.1|1437.18|1420.08|7
1650439510000|2022-04-20 07:25:10|1437.19|1420.09|1437.2|1420.1|1437.22|1420.12|1437.14|1420.04|8
1650439520000|2022-04-20 07:25:20|1437.15|1420.05|1437.17|1420.07|1437.36|1420.26|1437.13|1420.03|16
1650439530000|2022-04-20 07:25:30|1437.18|1420.08|1437.22|1420.12|1437.22|1420.12|1437.17|1420.07|7
1650439540000|2022-04-20 07:25:40|1437.23|1420.13|1437.22|1420.12|1437.29|1420.19|1437.21|1420.11|6
1650439550000|2022-04-20 07:25:50|1437.23|1420.13|1437.25|1420.15|1437.25|1420.15|1437.23|1420.13|3
1650439560000|2022-04-20 07:26:00|1437.23|1420.13|1437.18|1420.08|1437.23|1420.13|1437.18|1420.08|2
1650439570000|2022-04-20 07:26:10|1437.2|1420.1|1437.23|1420.13|1437.23|1420.13|1437.13|1420.03|9
1650439580000|2022-04-20 07:26:20|1437.2|1420.1|1437.15|1420.05|1437.2|1420.1|1437.15|1420.05|8
1650439590000|2022-04-20 07:26:30|1437.14|1420.04|1436.98|1419.88|1437.17|1420.07|1436.98|1419.88|6
1650439600000|2022-04-20 07:26:40|1436.99|1419.89|1436.57|1419.47|1436.99|1419.89|1436.57|1419.47|2
1650439610000|2022-04-20 07:26:50|1436.56|1419.46|1436.48|1419.38|1436.56|1419.46|1436.48|1419.38|2
1650439620000|2022-04-20 07:27:00|1436.16|1419.06|1435.85|1418.75|1436.21|1419.11|1435.63|1418.53|16
1650439630000|2022-04-20 07:27:10|1436.09|1418.99|1435.99|1418.89|1436.18|1419.08|1435.98|1418.88|15
1650439640000|2022-04-20 07:27:20|1435.85|1418.75|1435.85|1418.75|1435.85|1418.75|1435.84|1418.74|3
1650439650000|2022-04-20 07:27:30|1435.73|1418.63|1434.51|1417.41|1435.87|1418.77|1434.51|1417.41|13
1650439660000|2022-04-20 07:27:40|1434.61|1417.51|1434.43|1417.33|1434.61|1417.51|1434.21|1417.11|15
1650439670000|2022-04-20 07:27:50|1434.18|1417.08|1434.18|1417.08|1434.39|1417.29|1434.16|1417.06|6
1650439680000|2022-04-20 07:28:00|1434.28|1417.18|1434.28|1417.18|1434.3|1417.2|1434.28|1417.18|4
1650439690000|2022-04-20 07:28:10|1434.24|1417.14|1434.96|1417.86|1435|1417.9|1434.24|1417.14|14
1650439700000|2022-04-20 07:28:20|1435.18|1418.08|1435.96|1418.86|1435.96|1418.86|1435.18|1418.08|13
1650439710000|2022-04-20 07:28:30|1435.95|1418.85|1435.93|1418.83|1436.04|1418.94|1435.81|1418.71|11
1650439720000|2022-04-20 07:28:40|1435.92|1418.82|1435.89|1418.79|1435.93|1418.83|1435.89|1418.79|4
1650439730000|2022-04-20 07:28:50|1435.93|1418.83|1436.01|1418.91|1436.01|1418.91|1435.9|1418.8|3
1650439740000|2022-04-20 07:29:00|1436.05|1418.95|1436.04|1418.94|1436.05|1418.95|1436.04|1418.94|2
1650439750000|2022-04-20 07:29:10|1436.08|1418.98|1436.1|1419|1436.44|1419.34|1436.08|1418.98|4
1650439760000|2022-04-20 07:29:20|1436.65|1419.55|1436.92|1419.82|1436.92|1419.82|1436.65|1419.55|3
1650439780000|2022-04-20 07:29:40|1437.01|1419.91|1436.73|1419.63|1437.01|1419.91|1436.73|1419.63|4
1650439800000|2022-04-20 07:30:00|1436.97|1419.87|1437.13|1420.03|1437.22|1420.12|1436.97|1419.87|17
1650439810000|2022-04-20 07:30:10|1437.16|1420.06|1437.12|1420.02|1437.16|1420.06|1437.07|1419.97|8
1650439820000|2022-04-20 07:30:20|1437.13|1420.03|1437.49|1420.39|1437.49|1420.39|1437.06|1419.96|11
1650439830000|2022-04-20 07:30:30|1437.6|1420.5|1437.59|1420.49|1437.6|1420.5|1437.51|1420.41|10
1650439840000|2022-04-20 07:30:40|1437.62|1420.52|1438.14|1421.04|1438.14|1421.04|1437.62|1420.52|6
1650439850000|2022-04-20 07:30:50|1438.15|1421.05|1438.14|1421.04|1438.15|1421.05|1438.14|1421.04|2
1650439860000|2022-04-20 07:31:00|1438.15|1421.05|1438.15|1421.05|1438.15|1421.05|1438.07|1420.97|3
1650439870000|2022-04-20 07:31:10|1438.14|1421.04|1438.1|1421|1438.14|1421.04|1438.08|1420.98|8
1650439880000|2022-04-20 07:31:20|1438.05|1420.95|1438.03|1420.93|1438.08|1420.98|1438.01|1420.91|8
1650439890000|2022-04-20 07:31:30|1437.98|1420.88|1437.98|1420.88|1438.1|1421|1437.98|1420.88|7
1650439900000|2022-04-20 07:31:40|1437.96|1420.86|1437.94|1420.84|1437.96|1420.86|1437.94|1420.84|3
1650439910000|2022-04-20 07:31:50|1437.93|1420.83|1437.47|1420.37|1437.93|1420.83|1437.46|1420.36|6
1650439920000|2022-04-20 07:32:00|1437.28|1420.18|1437.24|1420.14|1437.28|1420.18|1437.24|1420.14|2
1650439930000|2022-04-20 07:32:10|1437.28|1420.18|1436.64|1419.54|1437.31|1420.21|1436.6|1419.5|11
1650439940000|2022-04-20 07:32:20|1436.26|1419.16|1436.57|1419.47|1436.57|1419.47|1436.26|1419.16|3
1650439950000|2022-04-20 07:32:30|1436.71|1419.61|1437.13|1420.03|1437.13|1420.03|1436.71|1419.61|5
1650439960000|2022-04-20 07:32:40|1437.17|1420.07|1437.22|1420.12|1437.22|1420.12|1437.03|1419.93|6
1650439970000|2022-04-20 07:32:50|1437.37|1420.27|1437.37|1420.27|1437.37|1420.27|1437.37|1420.27|1
1650439980000|2022-04-20 07:33:00|1437.89|1420.79|1437.31|1420.21|1437.89|1420.79|1437.31|1420.21|8
1650440000000|2022-04-20 07:33:20|1437.24|1420.14|1437.29|1420.19|1437.3|1420.2|1437.16|1420.06|6
1650440010000|2022-04-20 07:33:30|1437.53|1420.43|1437.53|1420.43|1437.53|1420.43|1437.53|1420.43|1
1650440020000|2022-04-20 07:33:40|1437.62|1420.52|1437.63|1420.53|1437.63|1420.53|1437.62|1420.52|2
1650440040000|2022-04-20 07:34:00|1437.51|1420.41|1437.88|1420.78|1438.05|1420.95|1437.51|1420.41|13
1650440050000|2022-04-20 07:34:10|1437.91|1420.81|1437.91|1420.81|1437.91|1420.81|1437.91|1420.81|1
1650440060000|2022-04-20 07:34:20|1437.92|1420.82|1437.96|1420.86|1437.98|1420.88|1437.92|1420.82|4
1650440070000|2022-04-20 07:34:30|1437.95|1420.85|1437.89|1420.79|1437.95|1420.85|1437.89|1420.79|4
1650440080000|2022-04-20 07:34:40|1437.88|1420.78|1437.48|1420.38|1437.88|1420.78|1437.37|1420.27|10
1650440090000|2022-04-20 07:34:50|1437.47|1420.37|1437.45|1420.35|1437.48|1420.38|1437.45|1420.35|6
1650440100000|2022-04-20 07:35:00|1437.22|1420.12|1437.15|1420.05|1437.34|1420.24|1437.15|1420.05|8
1650440120000|2022-04-20 07:35:20|1437.21|1420.11|1437.13|1420.03|1437.21|1420.11|1437.05|1419.95|9
1650440140000|2022-04-20 07:35:40|1437.1|1420|1437.14|1420.04|1437.17|1420.07|1437.1|1420|3
1650440150000|2022-04-20 07:35:50|1437.13|1420.03|1437.13|1420.03|1437.13|1420.03|1437.13|1420.03|1
1650440160000|2022-04-20 07:36:00|1437.04|1419.94|1436.99|1419.89|1437.15|1420.05|1436.93|1419.83|5
1650440170000|2022-04-20 07:36:10|1436.88|1419.78|1436.88|1419.78|1436.88|1419.78|1436.88|1419.78|1
1650440190000|2022-04-20 07:36:30|1436.92|1419.82|1436.85|1419.75|1436.92|1419.82|1436.85|1419.75|2
1650440200000|2022-04-20 07:36:40|1436.76|1419.66|1437.17|1420.07|1437.19|1420.09|1436.76|1419.66|9
1650440210000|2022-04-20 07:36:50|1437.18|1420.08|1437.21|1420.11|1437.21|1420.11|1437.17|1420.07|3
1650440220000|2022-04-20 07:37:00|1437.19|1420.09|1437.19|1420.09|1437.19|1420.09|1437.19|1420.09|1
1650440240000|2022-04-20 07:37:20|1437.17|1420.07|1437.17|1420.07|1437.17|1420.07|1437.17|1420.07|1
1650440250000|2022-04-20 07:37:30|1437.16|1420.06|1437.15|1420.05|1437.16|1420.06|1437.13|1420.03|3
1650440270000|2022-04-20 07:37:50|1437.14|1420.04|1437.23|1420.13|1437.23|1420.13|1437.14|1420.04|4
1650440280000|2022-04-20 07:38:00|1437.28|1420.18|1437.28|1420.18|1437.28|1420.18|1437.28|1420.18|1
1650440290000|2022-04-20 07:38:10|1437.23|1420.13|1437.23|1420.13|1437.23|1420.13|1437.23|1420.13|1
1650440320000|2022-04-20 07:38:40|1437.22|1420.12|1437.2|1420.1|1437.26|1420.16|1437.19|1420.09|8
1650440340000|2022-04-20 07:39:00|1437.18|1420.08|1437.11|1420.01|1437.18|1420.08|1437.11|1420.01|2
1650440350000|2022-04-20 07:39:10|1437.12|1420.02|1436.17|1419.07|1437.12|1420.02|1436.17|1419.07|13
1650440360000|2022-04-20 07:39:20|1436.18|1419.08|1436.19|1419.09|1436.19|1419.09|1436.08|1418.98|9
1650440370000|2022-04-20 07:39:30|1436.17|1419.07|1436.06|1418.96|1436.17|1419.07|1436.05|1418.95|7
1650440380000|2022-04-20 07:39:40|1436.05|1418.95|1435.72|1418.62|1436.05|1418.95|1435.72|1418.62|7
1650440410000|2022-04-20 07:40:10|1435.76|1418.66|1435.76|1418.66|1435.76|1418.66|1435.76|1418.66|1
1650440420000|2022-04-20 07:40:20|1435.46|1418.36|1435.46|1418.36|1435.46|1418.36|1435.46|1418.36|1
1650440430000|2022-04-20 07:40:30|1435.33|1418.23|1435.91|1418.81|1435.97|1418.87|1435.33|1418.23|5
1650440440000|2022-04-20 07:40:40|1435.97|1418.87|1436.14|1419.04|1436.14|1419.04|1435.91|1418.81|4
1650440450000|2022-04-20 07:40:50|1436.11|1419.01|1436.53|1419.43|1436.53|1419.43|1436.02|1418.92|6
1650440460000|2022-04-20 07:41:00|1436.41|1419.31|1436.98|1419.88|1436.98|1419.88|1436.39|1419.29|6
1650440470000|2022-04-20 07:41:10|1437.01|1419.91|1436.98|1419.88|1437.01|1419.91|1436.98|1419.88|2
1650440480000|2022-04-20 07:41:20|1437.04|1419.94|1437.04|1419.94|1437.04|1419.94|1437.04|1419.94|1
1650440490000|2022-04-20 07:41:30|1437.03|1419.93|1436.97|1419.87|1437.04|1419.94|1436.97|1419.87|9
1650440500000|2022-04-20 07:41:40|1436.86|1419.76|1436.48|1419.38|1436.86|1419.76|1436.48|1419.38|10
1650440510000|2022-04-20 07:41:50|1436.33|1419.23|1436.89|1419.79|1437.03|1419.93|1436.33|1419.23|13
1650440520000|2022-04-20 07:42:00|1436.74|1419.64|1436.99|1419.89|1436.99|1419.89|1436.67|1419.57|8
1650440530000|2022-04-20 07:42:10|1436.95|1419.85|1436.99|1419.89|1436.99|1419.89|1436.95|1419.85|2
1650440550000|2022-04-20 07:42:30|1437|1419.9|1436.99|1419.89|1437|1419.9|1436.99|1419.89|2
1650440560000|2022-04-20 07:42:40|1437.07|1419.97|1436.99|1419.89|1437.07|1419.97|1436.99|1419.89|4
1650440580000|2022-04-20 07:43:00|1437.13|1420.03|1437.13|1420.03|1437.13|1420.03|1437.13|1420.03|1
1650440600000|2022-04-20 07:43:20|1437.08|1419.98|1437.08|1419.98|1437.08|1419.98|1437.08|1419.98|1
1650440620000|2022-04-20 07:43:40|1437.09|1419.99|1437.09|1419.99|1437.09|1419.99|1437.09|1419.99|1
1650440640000|2022-04-20 07:44:00|1437.08|1419.98|1437.2|1420.1|1437.2|1420.1|1437.08|1419.98|2
1650440650000|2022-04-20 07:44:10|1437.13|1420.03|1436.18|1419.08|1437.13|1420.03|1436.09|1418.99|16
1650440660000|2022-04-20 07:44:20|1436.19|1419.09|1436.05|1418.95|1436.21|1419.11|1436.05|1418.95|7
1650440670000|2022-04-20 07:44:30|1436.06|1418.96|1436.06|1418.96|1436.06|1418.96|1436.06|1418.96|1
1650440680000|2022-04-20 07:44:40|1436.05|1418.95|1436.06|1418.96|1436.1|1419|1435.89|1418.79|11
1650440690000|2022-04-20 07:44:50|1436.04|1418.94|1435.75|1418.65|1436.04|1418.94|1435.72|1418.62|12
1650440700000|2022-04-20 07:45:00|1435.73|1418.63|1436.08|1418.98|1436.09|1418.99|1435.73|1418.63|7
1650440710000|2022-04-20 07:45:10|1436.1|1419|1436.1|1419|1436.1|1419|1436.08|1418.98|5
1650440720000|2022-04-20 07:45:20|1436.44|1419.34|1436.44|1419.34|1436.44|1419.34|1436.44|1419.34|1
1650440730000|2022-04-20 07:45:30|1436.43|1419.33|1436.17|1419.07|1436.43|1419.33|1436.17|1419.07|7
1650440740000|2022-04-20 07:45:40|1436.16|1419.06|1436.12|1419.02|1436.17|1419.07|1436.12|1419.02|7
1650440750000|2022-04-20 07:45:50|1436.06|1418.96|1435.85|1418.75|1436.06|1418.96|1435.85|1418.75|5
1650440760000|2022-04-20 07:46:00|1435.87|1418.77|1435.36|1418.26|1436.07|1418.97|1435.22|1418.12|19
1650440770000|2022-04-20 07:46:10|1435.25|1418.15|1434.97|1417.87|1435.37|1418.27|1434.93|1417.83|13
1650440780000|2022-04-20 07:46:20|1434.96|1417.86|1434.52|1417.42|1434.96|1417.86|1434.52|1417.42|3
1650440790000|2022-04-20 07:46:30|1434.12|1417.02|1434.14|1417.04|1434.14|1417.04|1434.12|1417.02|2
1650440810000|2022-04-20 07:46:50|1434.31|1417.21|1434.12|1417.02|1434.32|1417.22|1433.59|1416.49|11
1650440820000|2022-04-20 07:47:00|1434.34|1417.24|1434.98|1417.88|1434.98|1417.88|1434.25|1417.15|11
1650440840000|2022-04-20 07:47:20|1434.97|1417.87|1435.62|1418.52|1435.69|1418.59|1434.97|1417.87|7
1650440850000|2022-04-20 07:47:30|1435.74|1418.64|1435.76|1418.66|1435.76|1418.66|1435.74|1418.64|3
1650440870000|2022-04-20 07:47:50|1435.64|1418.54|1435.64|1418.54|1435.64|1418.54|1435.64|1418.54|1
1650440880000|2022-04-20 07:48:00|1435.76|1418.66|1436.17|1419.07|1436.17|1419.07|1435.76|1418.66|3
1650440900000|2022-04-20 07:48:20|1436.05|1418.95|1436.05|1418.95|1436.05|1418.95|1436.05|1418.95|1
1650440910000|2022-04-20 07:48:30|1435.96|1418.86|1435.96|1418.86|1435.96|1418.86|1435.96|1418.86|1
1650440920000|2022-04-20 07:48:40|1435.99|1418.89|1435.99|1418.89|1435.99|1418.89|1435.99|1418.89|1
1650440940000|2022-04-20 07:49:00|1436.03|1418.93|1436.03|1418.93|1436.03|1418.93|1436.03|1418.93|1
1650440950000|2022-04-20 07:49:10|1435.99|1418.89|1436.03|1418.93|1436.03|1418.93|1435.99|1418.89|3
1650440960000|2022-04-20 07:49:20|1436.13|1419.03|1436.13|1419.03|1436.13|1419.03|1436.13|1419.03|1
1650440980000|2022-04-20 07:49:40|1435.96|1418.86|1435.96|1418.86|1435.96|1418.86|1435.96|1418.86|1
1650440990000|2022-04-20 07:49:50|1436|1418.9|1436|1418.9|1436|1418.9|1436|1418.9|1
1650441000000|2022-04-20 07:50:00|1436.03|1418.93|1436.6|1419.5|1436.86|1419.76|1436|1418.9|6
1650441010000|2022-04-20 07:50:10|1436.55|1419.45|1437.07|1419.97|1437.09|1419.99|1436.55|1419.45|11
1650441020000|2022-04-20 07:50:20|1437.08|1419.98|1437.11|1420.01|1437.11|1420.01|1436.95|1419.85|8
1650441030000|2022-04-20 07:50:30|1437.09|1419.99|1437.09|1419.99|1437.11|1420.01|1437.09|1419.99|3
1650441040000|2022-04-20 07:50:40|1437.11|1420.01|1436.35|1419.25|1437.11|1420.01|1436.35|1419.25|6
1650441050000|2022-04-20 07:50:50|1436.3|1419.2|1436.27|1419.17|1436.3|1419.2|1436.27|1419.17|3
1650441060000|2022-04-20 07:51:00|1436.31|1419.21|1436.79|1419.69|1436.94|1419.84|1436.28|1419.18|12
1650441070000|2022-04-20 07:51:10|1436.94|1419.84|1436.95|1419.85|1436.96|1419.86|1436.88|1419.78|7
1650441090000|2022-04-20 07:51:30|1436.96|1419.86|1436.96|1419.86|1436.96|1419.86|1436.96|1419.86|1
1650441100000|2022-04-20 07:51:40|1436.97|1419.87|1436.97|1419.87|1436.97|1419.87|1436.96|1419.86|3
1650441110000|2022-04-20 07:51:50|1436.95|1419.85|1436.95|1419.85|1436.96|1419.86|1436.95|1419.85|3
1650441120000|2022-04-20 07:52:00|1437.1|1420|1437.1|1420|1437.1|1420|1437.09|1419.99|3
1650441130000|2022-04-20 07:52:10|1437.05|1419.95|1437.09|1419.99|1437.09|1419.99|1437.05|1419.95|2
1650441140000|2022-04-20 07:52:20|1437.07|1419.97|1437.05|1419.95|1437.09|1419.99|1437.05|1419.95|3
1650441150000|2022-04-20 07:52:30|1437.09|1419.99|1437.06|1419.96|1437.09|1419.99|1437.04|1419.94|3
1650441160000|2022-04-20 07:52:40|1437.24|1420.14|1437.17|1420.07|1437.24|1420.14|1437.04|1419.94|8
1650441170000|2022-04-20 07:52:50|1437.09|1419.99|1437.12|1420.02|1437.24|1420.14|1437.09|1419.99|6
1650441180000|2022-04-20 07:53:00|1437.16|1420.06|1437.07|1419.97|1437.22|1420.12|1437.04|1419.94|7
1650441200000|2022-04-20 07:53:20|1437.03|1419.93|1437.03|1419.93|1437.03|1419.93|1437.03|1419.93|1
1650441210000|2022-04-20 07:53:30|1437.04|1419.94|1437.02|1419.92|1437.04|1419.94|1436.92|1419.82|4
1650441220000|2022-04-20 07:53:40|1437.12|1420.02|1437.12|1420.02|1437.12|1420.02|1437.12|1420.02|1
1650441240000|2022-04-20 07:54:00|1437.18|1420.08|1437.99|1420.89|1438.02|1420.92|1437.18|1420.08|12
1650441250000|2022-04-20 07:54:10|1437.97|1420.87|1438.02|1420.92|1438.02|1420.92|1437.86|1420.76|6
1650441260000|2022-04-20 07:54:20|1437.76|1420.66|1437.76|1420.66|1437.76|1420.66|1437.76|1420.66|1
1650441270000|2022-04-20 07:54:30|1437.82|1420.72|1437.27|1420.17|1437.9|1420.8|1437.26|1420.16|13
1650441280000|2022-04-20 07:54:40|1437.26|1420.16|1437.27|1420.17|1437.55|1420.45|1437.26|1420.16|9
1650441290000|2022-04-20 07:54:50|1437.14|1420.04|1437.14|1420.04|1437.14|1420.04|1437.14|1420.04|1
1650441300000|2022-04-20 07:55:00|1437.13|1420.03|1437.18|1420.08|1437.19|1420.09|1437.1|1420|5
1650441310000|2022-04-20 07:55:10|1437.19|1420.09|1437.15|1420.05|1437.19|1420.09|1437.15|1420.05|4
1650441320000|2022-04-20 07:55:20|1437.14|1420.04|1437.78|1420.68|1437.78|1420.68|1437.12|1420.02|8
1650441330000|2022-04-20 07:55:30|1437.69|1420.59|1438.01|1420.91|1438.01|1420.91|1437.69|1420.59|5
1650441340000|2022-04-20 07:55:40|1438|1420.9|1437.94|1420.84|1438.12|1421.02|1437.94|1420.84|6
1650441350000|2022-04-20 07:55:50|1437.92|1420.82|1437.97|1420.87|1438.11|1421.01|1437.92|1420.82|4
1650441360000|2022-04-20 07:56:00|1437.88|1420.78|1438.14|1421.04|1438.14|1421.04|1437.86|1420.76|8
1650441370000|2022-04-20 07:56:10|1438.13|1421.03|1438.15|1421.05|1438.15|1421.05|1438.13|1421.03|3
1650441380000|2022-04-20 07:56:20|1438.1|1421|1438.1|1421|1438.15|1421.05|1438.1|1421|5
1650441390000|2022-04-20 07:56:30|1438.15|1421.05|1438.15|1421.05|1438.25|1421.15|1438.11|1421.01|5
1650441400000|2022-04-20 07:56:40|1438.28|1421.18|1438.16|1421.06|1438.28|1421.18|1438.15|1421.05|5
1650441410000|2022-04-20 07:56:50|1438.06|1420.96|1438.02|1420.92|1438.06|1420.96|1438.02|1420.92|5
1650441420000|2022-04-20 07:57:00|1438.05|1420.95|1437.49|1420.39|1438.05|1420.95|1437.47|1420.37|15
1650441430000|2022-04-20 07:57:10|1437.35|1420.25|1437.33|1420.23|1437.45|1420.35|1437.33|1420.23|8
1650441450000|2022-04-20 07:57:30|1437.47|1420.37|1437.63|1420.53|1437.63|1420.53|1437.46|1420.36|3
1650441470000|2022-04-20 07:57:50|1437.67|1420.57|1437.67|1420.57|1437.67|1420.57|1437.67|1420.57|1
1650441480000|2022-04-20 07:58:00|1437.49|1420.39|1437.49|1420.39|1437.64|1420.54|1437.29|1420.19|6
1650441490000|2022-04-20 07:58:10|1437.48|1420.38|1437.45|1420.35|1437.48|1420.38|1437.44|1420.34|4
1650441500000|2022-04-20 07:58:20|1437.44|1420.34|1437.51|1420.41|1437.57|1420.47|1437.44|1420.34|7
1650441510000|2022-04-20 07:58:30|1437.44|1420.34|1437.5|1420.4|1437.51|1420.41|1437.44|1420.34|5
1650441520000|2022-04-20 07:58:40|1437.48|1420.38|1437.4|1420.3|1437.48|1420.38|1437.4|1420.3|2
1650441530000|2022-04-20 07:58:50|1437.47|1420.37|1437.47|1420.37|1437.47|1420.37|1437.47|1420.37|1
1650441540000|2022-04-20 07:59:00|1437.44|1420.34|1437.34|1420.24|1437.44|1420.34|1437.34|1420.24|3
1650441550000|2022-04-20 07:59:10|1437.33|1420.23|1437.18|1420.08|1437.33|1420.23|1437.18|1420.08|7
1650441560000|2022-04-20 07:59:20|1437.17|1420.07|1437.13|1420.03|1437.17|1420.07|1437.09|1419.99|6
1650441570000|2022-04-20 07:59:30|1437.14|1420.04|1437.14|1420.04|1437.14|1420.04|1437.14|1420.04|1
1650441580000|2022-04-20 07:59:40|1437.09|1419.99|1437.09|1419.99|1437.09|1419.99|1437.09|1419.99|1
1650441590000|2022-04-20 07:59:50|1437.08|1419.98|1437.43|1420.33|1437.5|1420.4|1437.02|1419.92|5
1650441600000|2022-04-20 08:00:00|1437.44|1420.34|1437.43|1420.33|1437.44|1420.34|1437.43|1420.33|2
1650441620000|2022-04-20 08:00:20|1437.46|1420.36|1437.51|1420.41|1437.51|1420.41|1437.46|1420.36|2
1650441640000|2022-04-20 08:00:40|1437.56|1420.46|1437.49|1420.39|1437.56|1420.46|1437.48|1420.38|6
1650441650000|2022-04-20 08:00:50|1437.52|1420.42|1437.55|1420.45|1437.55|1420.45|1437.48|1420.38|9
1650441660000|2022-04-20 08:01:00|1437.54|1420.44|1437.4|1420.3|1437.54|1420.44|1437.38|1420.28|11
1650441670000|2022-04-20 08:01:10|1437.19|1420.09|1436.11|1419.01|1437.19|1420.09|1436.09|1418.99|10
1650441680000|2022-04-20 08:01:20|1436.19|1419.09|1436.16|1419.06|1436.19|1419.09|1436.16|1419.06|2
1650441690000|2022-04-20 08:01:30|1436.03|1418.93|1436.06|1418.96|1436.06|1418.96|1436.03|1418.93|2
1650441700000|2022-04-20 08:01:40|1436.08|1418.98|1436.01|1418.91|1436.08|1418.98|1436.01|1418.91|6
1650441710000|2022-04-20 08:01:50|1436.03|1418.93|1436.27|1419.17|1436.28|1419.18|1436.03|1418.93|8
1650441720000|2022-04-20 08:02:00|1436.28|1419.18|1436.14|1419.04|1436.28|1419.18|1436.11|1419.01|6
1650441730000|2022-04-20 08:02:10|1436.12|1419.02|1436.11|1419.01|1436.12|1419.02|1436.05|1418.95|8
1650441740000|2022-04-20 08:02:20|1436.02|1418.92|1435.77|1418.67|1436.02|1418.92|1435.77|1418.67|6
1650441750000|2022-04-20 08:02:30|1435.64|1418.54|1435.9|1418.8|1435.92|1418.82|1435.56|1418.46|9
1650441760000|2022-04-20 08:02:40|1435.94|1418.84|1435.76|1418.66|1435.96|1418.86|1435.76|1418.66|13
1650441770000|2022-04-20 08:02:50|1435.75|1418.65|1436.2|1419.1|1436.2|1419.1|1435.57|1418.47|15
1650441780000|2022-04-20 08:03:00|1436.23|1419.13|1436.51|1419.41|1436.52|1419.42|1436.2|1419.1|9
1650441790000|2022-04-20 08:03:10|1436.49|1419.39|1436.49|1419.39|1436.51|1419.41|1436.31|1419.21|12
1650441800000|2022-04-20 08:03:20|1436.48|1419.38|1436.47|1419.37|1436.48|1419.38|1436.47|1419.37|2
1650441810000|2022-04-20 08:03:30|1436.59|1419.49|1436.59|1419.49|1436.59|1419.49|1436.59|1419.49|1
1650441820000|2022-04-20 08:03:40|1436.6|1419.5|1436.55|1419.45|1436.62|1419.52|1436.43|1419.33|8
1650441830000|2022-04-20 08:03:50|1436.59|1419.49|1436.52|1419.42|1436.59|1419.49|1436.44|1419.34|7
1650441840000|2022-04-20 08:04:00|1436.46|1419.36|1436.41|1419.31|1436.46|1419.36|1436.37|1419.27|5
1650441850000|2022-04-20 08:04:10|1436.4|1419.3|1436.41|1419.31|1436.5|1419.4|1436.4|1419.3|8
1650441860000|2022-04-20 08:04:20|1436.33|1419.23|1436.42|1419.32|1436.42|1419.32|1436.33|1419.23|2
1650441870000|2022-04-20 08:04:30|1436.41|1419.31|1436.37|1419.27|1436.41|1419.31|1436.33|1419.23|3
1650441880000|2022-04-20 08:04:40|1436.38|1419.28|1436.37|1419.27|1436.38|1419.28|1436.37|1419.27|2
1650441890000|2022-04-20 08:04:50|1436.38|1419.28|1436.38|1419.28|1436.47|1419.37|1436.35|1419.25|8
1650441900000|2022-04-20 08:05:00|1436.37|1419.27|1436.23|1419.13|1436.37|1419.27|1436.23|1419.13|6
1650441910000|2022-04-20 08:05:10|1436.42|1419.32|1436.21|1419.11|1436.51|1419.41|1436.21|1419.11|7
1650441920000|2022-04-20 08:05:20|1436.39|1419.29|1436.43|1419.33|1436.44|1419.34|1436.2|1419.1|7
1650441930000|2022-04-20 08:05:30|1436.44|1419.34|1436.32|1419.22|1436.44|1419.34|1436.32|1419.22|3
1650441940000|2022-04-20 08:05:40|1436.34|1419.24|1436.38|1419.28|1436.51|1419.41|1436.34|1419.24|7
1650441950000|2022-04-20 08:05:50|1436.57|1419.47|1437.81|1420.71|1438.03|1420.93|1436.57|1419.47|21
1650441960000|2022-04-20 08:06:00|1437.8|1420.7|1437.45|1420.35|1437.8|1420.7|1437.4|1420.3|7
1650441970000|2022-04-20 08:06:10|1437.44|1420.34|1437.52|1420.42|1437.52|1420.42|1437.44|1420.34|5
1650441990000|2022-04-20 08:06:30|1437.51|1420.41|1437.51|1420.41|1437.51|1420.41|1437.51|1420.41|1
1650442020000|2022-04-20 08:07:00|1437.15|1420.05|1436.75|1419.65|1437.19|1420.09|1436.65|1419.55|12
1650442030000|2022-04-20 08:07:10|1436.76|1419.66|1436.8|1419.7|1436.8|1419.7|1436.76|1419.66|2
1650442040000|2022-04-20 08:07:20|1436.79|1419.69|1437.11|1420.01|1437.11|1420.01|1436.77|1419.67|6
1650442050000|2022-04-20 08:07:30|1437.18|1420.08|1437.22|1420.12|1437.22|1420.12|1437.18|1420.08|2
1650442060000|2022-04-20 08:07:40|1437.21|1420.11|1437.07|1419.97|1437.21|1420.11|1436.98|1419.88|12
1650442070000|2022-04-20 08:07:50|1437.06|1419.96|1437.05|1419.95|1437.06|1419.96|1437.05|1419.95|2
1650442080000|2022-04-20 08:08:00|1437.06|1419.96|1437.15|1420.05|1437.24|1420.14|1437.06|1419.96|6
1650442090000|2022-04-20 08:08:10|1437.21|1420.11|1437.26|1420.16|1437.58|1420.48|1437.21|1420.11|11
1650442100000|2022-04-20 08:08:20|1437.2|1420.1|1437.13|1420.03|1437.2|1420.1|1436.99|1419.89|10
1650442120000|2022-04-20 08:08:40|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1
1650442130000|2022-04-20 08:08:50|1437.13|1420.03|1436.91|1419.81|1437.2|1420.1|1436.91|1419.81|9
1650442140000|2022-04-20 08:09:00|1436.77|1419.67|1436.44|1419.34|1436.82|1419.72|1436.44|1419.34|7
1650442150000|2022-04-20 08:09:10|1436.42|1419.32|1436.42|1419.32|1436.42|1419.32|1436.42|1419.32|1
1650442160000|2022-04-20 08:09:20|1436.43|1419.33|1436.81|1419.71|1436.81|1419.71|1436.43|1419.33|2
1650442170000|2022-04-20 08:09:30|1436.93|1419.83|1437.1|1420|1437.1|1420|1436.91|1419.81|5
1650442180000|2022-04-20 08:09:40|1437.11|1420.01|1437.15|1420.05|1437.15|1420.05|1437.11|1420.01|2
1650442190000|2022-04-20 08:09:50|1437.21|1420.11|1437.2|1420.1|1437.21|1420.11|1437.2|1420.1|6
1650442200000|2022-04-20 08:10:00|1437.3|1420.2|1437.3|1420.2|1437.32|1420.22|1437.2|1420.1|8
1650442210000|2022-04-20 08:10:10|1437.29|1420.19|1437.28|1420.18|1437.29|1420.19|1437.28|1420.18|2
1650442220000|2022-04-20 08:10:20|1437.25|1420.15|1437.25|1420.15|1437.25|1420.15|1437.25|1420.15|1
1650442230000|2022-04-20 08:10:30|1437.19|1420.09|1437.19|1420.09|1437.19|1420.09|1437.19|1420.09|1
1650442240000|2022-04-20 08:10:40|1437.24|1420.14|1437.28|1420.18|1437.28|1420.18|1437.24|1420.14|3
1650442250000|2022-04-20 08:10:50|1437.29|1420.19|1437.27|1420.17|1437.3|1420.2|1437.27|1420.17|5
1650442270000|2022-04-20 08:11:10|1437.34|1420.24|1437.88|1420.78|1437.9|1420.8|1437.14|1420.04|11
1650442300000|2022-04-20 08:11:40|1437.95|1420.85|1438.79|1421.69|1438.95|1421.85|1437.95|1420.85|8
1650442310000|2022-04-20 08:11:50|1439.01|1421.91|1439.01|1421.91|1439.01|1421.91|1439.01|1421.91|1
1650442330000|2022-04-20 08:12:10|1439.05|1421.95|1439.06|1421.96|1439.15|1422.05|1439.01|1421.91|9
1650442360000|2022-04-20 08:12:40|1439.02|1421.92|1439.02|1421.92|1439.02|1421.92|1439.02|1421.92|1
1650442370000|2022-04-20 08:12:50|1439.06|1421.96|1438.84|1421.74|1439.06|1421.96|1438.84|1421.74|4
1650442380000|2022-04-20 08:13:00|1438.95|1421.85|1438.95|1421.85|1438.95|1421.85|1438.95|1421.85|1
1650442410000|2022-04-20 08:13:30|1438.97|1421.87|1438.97|1421.87|1438.97|1421.87|1438.97|1421.87|1
1650442430000|2022-04-20 08:13:50|1438.98|1421.88|1438.91|1421.81|1438.98|1421.88|1438.91|1421.81|4
1650442440000|2022-04-20 08:14:00|1438.98|1421.88|1438.91|1421.81|1439|1421.9|1438.91|1421.81|4
1650442450000|2022-04-20 08:14:10|1438.95|1421.85|1438.95|1421.85|1438.95|1421.85|1438.95|1421.85|1
1650442480000|2022-04-20 08:14:40|1438.94|1421.84|1438.62|1421.52|1438.94|1421.84|1438.4|1421.3|12
1650442490000|2022-04-20 08:14:50|1438.42|1421.32|1438.9|1421.8|1438.9|1421.8|1438.42|1421.32|11
1650442500000|2022-04-20 08:15:00|1438.97|1421.87|1438.88|1421.78|1439|1421.9|1438.88|1421.78|6
1650442510000|2022-04-20 08:15:10|1438.86|1421.76|1438.78|1421.68|1438.86|1421.76|1438.78|1421.68|4
1650442520000|2022-04-20 08:15:20|1438.95|1421.85|1438.66|1421.56|1438.95|1421.85|1438.31|1421.21|7
1650442530000|2022-04-20 08:15:30|1438.74|1421.64|1438.19|1421.09|1438.74|1421.64|1438.18|1421.08|6
1650442540000|2022-04-20 08:15:40|1438.18|1421.08|1438.2|1421.1|1438.28|1421.18|1438.18|1421.08|4
1650442550000|2022-04-20 08:15:50|1438.34|1421.24|1438.54|1421.44|1438.54|1421.44|1438.33|1421.23|6
1650442560000|2022-04-20 08:16:00|1438.79|1421.69|1438.46|1421.36|1438.79|1421.69|1438.46|1421.36|2
1650442570000|2022-04-20 08:16:10|1438.45|1421.35|1438.73|1421.63|1438.73|1421.63|1438.31|1421.21|7
1650442590000|2022-04-20 08:16:30|1438.18|1421.08|1438.37|1421.27|1438.37|1421.27|1438.18|1421.08|5
1650442600000|2022-04-20 08:16:40|1438.31|1421.21|1438.31|1421.21|1438.31|1421.21|1438.3|1421.2|3
1650442620000|2022-04-20 08:17:00|1438.36|1421.26|1438.38|1421.28|1438.6|1421.5|1438.36|1421.26|4
1650442630000|2022-04-20 08:17:10|1438.36|1421.26|1438.7|1421.6|1438.9|1421.8|1438.36|1421.26|4
1650442640000|2022-04-20 08:17:20|1438.66|1421.56|1438.58|1421.48|1438.66|1421.56|1438.57|1421.47|3
1650442650000|2022-04-20 08:17:30|1438.72|1421.62|1438.41|1421.31|1439.04|1421.94|1438.41|1421.31|18
1650442660000|2022-04-20 08:17:40|1438.42|1421.32|1438.21|1421.11|1438.42|1421.32|1438.21|1421.11|3
1650442670000|2022-04-20 08:17:50|1438.23|1421.13|1438.19|1421.09|1438.23|1421.13|1438.19|1421.09|2
1650442680000|2022-04-20 08:18:00|1438.33|1421.23|1438.38|1421.28|1438.4|1421.3|1438.33|1421.23|3
1650442690000|2022-04-20 08:18:10|1438.4|1421.3|1438.4|1421.3|1438.4|1421.3|1438.4|1421.3|1
1650442700000|2022-04-20 08:18:20|1438.37|1421.27|1438.4|1421.3|1438.4|1421.3|1438.37|1421.27|2
1650442710000|2022-04-20 08:18:30|1438.39|1421.29|1438.26|1421.16|1438.39|1421.29|1438.26|1421.16|7
1650442720000|2022-04-20 08:18:40|1438.24|1421.14|1438.31|1421.21|1438.37|1421.27|1438.22|1421.12|6
1650442730000|2022-04-20 08:18:50|1438.37|1421.27|1438.48|1421.38|1438.5|1421.4|1438.37|1421.27|6
1650442740000|2022-04-20 08:19:00|1438.39|1421.29|1438.39|1421.29|1438.39|1421.29|1438.39|1421.29|1
1650442750000|2022-04-20 08:19:10|1438.51|1421.41|1438.76|1421.66|1438.78|1421.68|1438.49|1421.39|7
1650442760000|2022-04-20 08:19:20|1438.86|1421.76|1438.62|1421.52|1438.89|1421.79|1438.56|1421.46|9
1650442770000|2022-04-20 08:19:30|1438.64|1421.54|1438.28|1421.18|1438.64|1421.54|1438.26|1421.16|4
1650442780000|2022-04-20 08:19:40|1438.29|1421.19|1438.26|1421.16|1438.29|1421.19|1438.24|1421.14|5
1650442790000|2022-04-20 08:19:50|1438.14|1421.04|1438.27|1421.17|1438.37|1421.27|1438.14|1421.04|3
1650442800000|2022-04-20 08:20:00|1438.05|1420.95|1438.1|1421|1438.1|1421|1438.05|1420.95|2
1650442810000|2022-04-20 08:20:10|1438.07|1420.97|1438.05|1420.95|1438.07|1420.97|1438.05|1420.95|2
1650442820000|2022-04-20 08:20:20|1438.09|1420.99|1438.26|1421.16|1438.26|1421.16|1438.09|1420.99|8
1650442840000|2022-04-20 08:20:40|1438.31|1421.21|1438.51|1421.41|1438.63|1421.53|1438.31|1421.21|12
1650442850000|2022-04-20 08:20:50|1438.76|1421.66|1438.85|1421.75|1438.85|1421.75|1438.69|1421.59|8
1650442860000|2022-04-20 08:21:00|1438.83|1421.73|1438.84|1421.74|1438.85|1421.75|1438.83|1421.73|5
1650442870000|2022-04-20 08:21:10|1438.85|1421.75|1438.27|1421.17|1438.87|1421.77|1438.27|1421.17|13
1650442890000|2022-04-20 08:21:30|1438.28|1421.18|1438.27|1421.17|1438.28|1421.18|1438.27|1421.17|2
1650442900000|2022-04-20 08:21:40|1438.3|1421.2|1438.3|1421.2|1438.3|1421.2|1438.3|1421.2|1
1650442910000|2022-04-20 08:21:50|1438.03|1420.93|1437.97|1420.87|1438.03|1420.93|1437.97|1420.87|2
1650442930000|2022-04-20 08:22:10|1438.02|1420.92|1438.02|1420.92|1438.02|1420.92|1438.02|1420.92|1
1650442940000|2022-04-20 08:22:20|1437.96|1420.86|1437.97|1420.87|1437.99|1420.89|1437.95|1420.85|4
1650442950000|2022-04-20 08:22:30|1437.99|1420.89|1437.97|1420.87|1437.99|1420.89|1437.97|1420.87|2
1650442960000|2022-04-20 08:22:40|1438.12|1421.02|1438.12|1421.02|1438.12|1421.02|1438.12|1421.02|1
1650442970000|2022-04-20 08:22:50|1438.17|1421.07|1438.16|1421.06|1438.17|1421.07|1438.03|1420.93|11
1650442980000|2022-04-20 08:23:00|1438.14|1421.04|1438.05|1420.95|1438.16|1421.06|1438.02|1420.92|6
1650442990000|2022-04-20 08:23:10|1437.97|1420.87|1438.02|1420.92|1438.05|1420.95|1437.97|1420.87|3
1650443000000|2022-04-20 08:23:20|1438.03|1420.93|1438.78|1421.68|1438.78|1421.68|1438.03|1420.93|14
1650443010000|2022-04-20 08:23:30|1438.79|1421.69|1439.56|1422.46|1439.56|1422.46|1438.79|1421.69|8
1650443020000|2022-04-20 08:23:40|1439.49|1422.39|1439.19|1422.09|1439.51|1422.41|1439.19|1422.09|7
1650443030000|2022-04-20 08:23:50|1439|1421.9|1439.01|1421.91|1439.09|1421.99|1438.46|1421.36|11
1650443040000|2022-04-20 08:24:00|1438.99|1421.89|1439.07|1421.97|1439.07|1421.97|1438.99|1421.89|5
1650443050000|2022-04-20 08:24:10|1438.96|1421.86|1438.96|1421.86|1438.96|1421.86|1438.94|1421.84|5
1650443060000|2022-04-20 08:24:20|1438.94|1421.84|1439.12|1422.02|1439.12|1422.02|1438.94|1421.84|3
1650443070000|2022-04-20 08:24:30|1439.04|1421.94|1439.94|1422.84|1439.94|1422.84|1439.04|1421.94|10
1650443080000|2022-04-20 08:24:40|1439.86|1422.76|1439.47|1422.37|1439.86|1422.76|1439.39|1422.29|12
1650443090000|2022-04-20 08:24:50|1439.39|1422.29|1439.31|1422.21|1439.47|1422.37|1439.31|1422.21|8
1650443100000|2022-04-20 08:25:00|1439.43|1422.33|1439.36|1422.26|1439.43|1422.33|1439.35|1422.25|4
1650443110000|2022-04-20 08:25:10|1439.37|1422.27|1439.43|1422.33|1439.43|1422.33|1439.37|1422.27|3
1650443130000|2022-04-20 08:25:30|1439.61|1422.51|1439.61|1422.51|1439.61|1422.51|1439.61|1422.51|1
1650443150000|2022-04-20 08:25:50|1439.27|1422.17|1439.27|1422.17|1439.27|1422.17|1439.27|1422.17|1
1650443160000|2022-04-20 08:26:00|1439.91|1422.81|1439.7|1422.6|1439.91|1422.81|1439.45|1422.35|7
1650443170000|2022-04-20 08:26:10|1439.9|1422.8|1439.9|1422.8|1439.9|1422.8|1439.9|1422.8|1
1650443190000|2022-04-20 08:26:30|1439.91|1422.81|1439.91|1422.81|1439.91|1422.81|1439.91|1422.81|1
1650443200000|2022-04-20 08:26:40|1439.6|1422.5|1439.79|1422.69|1439.79|1422.69|1439.6|1422.5|2
1650443210000|2022-04-20 08:26:50|1440.03|1422.93|1439.98|1422.88|1440.03|1422.93|1439.98|1422.88|2
1650443220000|2022-04-20 08:27:00|1439.96|1422.86|1439.79|1422.69|1439.96|1422.86|1439.79|1422.69|2
1650443240000|2022-04-20 08:27:20|1439.98|1422.88|1439.98|1422.88|1439.98|1422.88|1439.79|1422.69|4
1650443250000|2022-04-20 08:27:30|1439.96|1422.86|1439.96|1422.86|1439.96|1422.86|1439.96|1422.86|1
1650443260000|2022-04-20 08:27:40|1439.79|1422.69|1439.88|1422.78|1439.88|1422.78|1439.79|1422.69|2
1650443270000|2022-04-20 08:27:50|1439.9|1422.8|1440.08|1422.98|1440.08|1422.98|1439.9|1422.8|3
1650443280000|2022-04-20 08:28:00|1440.23|1423.13|1440.36|1423.26|1440.36|1423.26|1440.17|1423.07|5
1650443290000|2022-04-20 08:28:10|1440.44|1423.34|1442.87|1425.77|1443.04|1425.94|1440.44|1423.34|27
1650443300000|2022-04-20 08:28:20|1443.02|1425.92|1443.47|1426.37|1443.74|1426.64|1443.02|1425.92|14
1650443310000|2022-04-20 08:28:30|1443.43|1426.33|1442.51|1425.41|1443.55|1426.45|1442.47|1425.37|17
1650443320000|2022-04-20 08:28:40|1442.55|1425.45|1442.24|1425.14|1442.56|1425.46|1442.24|1425.14|9
1650443330000|2022-04-20 08:28:50|1442.46|1425.36|1442.48|1425.38|1442.48|1425.38|1442.46|1425.36|2
1650443340000|2022-04-20 08:29:00|1442.46|1425.36|1442.99|1425.89|1442.99|1425.89|1442.38|1425.28|9
1650443350000|2022-04-20 08:29:10|1443.1|1426|1443.02|1425.92|1443.1|1426|1443.02|1425.92|2
1650443360000|2022-04-20 08:29:20|1443.01|1425.91|1443|1425.9|1443.01|1425.91|1443|1425.9|2
1650443370000|2022-04-20 08:29:30|1443.01|1425.91|1442.92|1425.82|1443.06|1425.96|1442.92|1425.82|12
1650443380000|2022-04-20 08:29:40|1442.99|1425.89|1442.99|1425.89|1442.99|1425.89|1442.99|1425.89|1
1650443390000|2022-04-20 08:29:50|1443.02|1425.92|1442.98|1425.88|1443.02|1425.92|1442.97|1425.87|6
1650443400000|2022-04-20 08:30:00|1443.05|1425.95|1443.05|1425.95|1443.05|1425.95|1443.05|1425.95|1
1650443410000|2022-04-20 08:30:10|1443.06|1425.96|1442.8|1425.7|1443.08|1425.98|1442.69|1425.59|7
1650443420000|2022-04-20 08:30:20|1442.69|1425.59|1442.69|1425.59|1442.69|1425.59|1442.69|1425.59|1
1650443440000|2022-04-20 08:30:40|1442.68|1425.58|1442.37|1425.27|1442.71|1425.61|1442.31|1425.21|12
1650443450000|2022-04-20 08:30:50|1442.38|1425.28|1442.36|1425.26|1442.39|1425.29|1442.36|1425.26|6
1650443460000|2022-04-20 08:31:00|1442.37|1425.27|1442.24|1425.14|1442.39|1425.29|1442.21|1425.11|6
1650443470000|2022-04-20 08:31:10|1442.27|1425.17|1443.03|1425.93|1443.03|1425.93|1442.27|1425.17|9
1650443490000|2022-04-20 08:31:30|1443.05|1425.95|1443.38|1426.28|1443.43|1426.33|1443.05|1425.95|4
1650443500000|2022-04-20 08:31:40|1443.92|1426.82|1443.92|1426.82|1443.92|1426.82|1443.92|1426.82|1
1650443520000|2022-04-20 08:32:00|1444.06|1426.96|1444.06|1426.96|1444.06|1426.96|1444.01|1426.91|3
1650443560000|2022-04-20 08:32:40|1444.03|1426.93|1444|1426.9|1444.03|1426.93|1444|1426.9|2
1650443580000|2022-04-20 08:33:00|1443.98|1426.88|1443.98|1426.88|1443.98|1426.88|1443.98|1426.88|1
1650443590000|2022-04-20 08:33:10|1444.06|1426.96|1443.96|1426.86|1444.06|1426.96|1443.96|1426.86|2
1650443600000|2022-04-20 08:33:20|1444.03|1426.93|1444.03|1426.93|1444.03|1426.93|1444.03|1426.93|1
1650443630000|2022-04-20 08:33:50|1443.99|1426.89|1443.09|1425.99|1443.99|1426.89|1443.07|1425.97|12
1650443640000|2022-04-20 08:34:00|1443.11|1426.01|1443.09|1425.99|1443.11|1426.01|1443.07|1425.97|4
1650443650000|2022-04-20 08:34:10|1443.1|1426|1443.06|1425.96|1443.1|1426|1443.05|1425.95|3
1650443660000|2022-04-20 08:34:20|1443.07|1425.97|1443.06|1425.96|1443.1|1426|1443.05|1425.95|6
1650443670000|2022-04-20 08:34:30|1443.05|1425.95|1443.17|1426.07|1443.19|1426.09|1443.05|1425.95|7
1650443680000|2022-04-20 08:34:40|1443.2|1426.1|1443.17|1426.07|1443.2|1426.1|1443.17|1426.07|4
1650443690000|2022-04-20 08:34:50|1443.2|1426.1|1443.17|1426.07|1443.2|1426.1|1443.09|1425.99|9
1650443700000|2022-04-20 08:35:00|1443.2|1426.1|1443.25|1426.15|1443.26|1426.16|1443.19|1426.09|5
1650443710000|2022-04-20 08:35:10|1443.26|1426.16|1443.3|1426.2|1443.31|1426.21|1443.26|1426.16|4
1650443720000|2022-04-20 08:35:20|1443.27|1426.17|1443.11|1426.01|1443.27|1426.17|1443.11|1426.01|4
1650443730000|2022-04-20 08:35:30|1443.09|1425.99|1443.12|1426.02|1443.12|1426.02|1443.09|1425.99|3
1650443740000|2022-04-20 08:35:40|1443.09|1425.99|1443.12|1426.02|1443.12|1426.02|1443.05|1425.95|7
1650443750000|2022-04-20 08:35:50|1443.11|1426.01|1443.42|1426.32|1443.42|1426.32|1443.11|1426.01|4
1650443760000|2022-04-20 08:36:00|1443.3|1426.2|1443.37|1426.27|1443.43|1426.33|1443.3|1426.2|10
1650443770000|2022-04-20 08:36:10|1443.31|1426.21|1443.37|1426.27|1443.37|1426.27|1443.31|1426.21|2
1650443780000|2022-04-20 08:36:20|1443.31|1426.21|1443.37|1426.27|1443.37|1426.27|1443.27|1426.17|6
1650443790000|2022-04-20 08:36:30|1443.22|1426.12|1443.77|1426.67|1443.77|1426.67|1443.19|1426.09|5
1650443800000|2022-04-20 08:36:40|1443.98|1426.88|1443.93|1426.83|1443.98|1426.88|1443.93|1426.83|2
1650443820000|2022-04-20 08:37:00|1443.98|1426.88|1444.01|1426.91|1444.04|1426.94|1443.98|1426.88|5
1650443830000|2022-04-20 08:37:10|1444.04|1426.94|1443.97|1426.87|1444.05|1426.95|1443.97|1426.87|17
1650443840000|2022-04-20 08:37:20|1443.98|1426.88|1444.01|1426.91|1444.01|1426.91|1443.98|1426.88|6
1650443850000|2022-04-20 08:37:30|1443.97|1426.87|1443.97|1426.87|1444|1426.9|1443.97|1426.87|7
1650443860000|2022-04-20 08:37:40|1443.98|1426.88|1444|1426.9|1444.01|1426.91|1443.97|1426.87|8
1650443870000|2022-04-20 08:37:50|1444.01|1426.91|1444|1426.9|1444.01|1426.91|1443.98|1426.88|5
1650443880000|2022-04-20 08:38:00|1444.01|1426.91|1443.91|1426.81|1444.01|1426.91|1443.91|1426.81|3
1650443890000|2022-04-20 08:38:10|1443.87|1426.77|1443.95|1426.85|1443.95|1426.85|1443.81|1426.71|6
1650443910000|2022-04-20 08:38:30|1443.87|1426.77|1443.87|1426.77|1443.87|1426.77|1443.87|1426.77|1
1650443920000|2022-04-20 08:38:40|1443.86|1426.76|1443.91|1426.81|1443.91|1426.81|1443.86|1426.76|2
1650443930000|2022-04-20 08:38:50|1443.98|1426.88|1443.98|1426.88|1443.98|1426.88|1443.98|1426.88|1
1650443940000|2022-04-20 08:39:00|1443.99|1426.89|1443.99|1426.89|1444.01|1426.91|1443.96|1426.86|7
1650443950000|2022-04-20 08:39:10|1443.96|1426.86|1443.97|1426.87|1443.99|1426.89|1443.96|1426.86|7
1650443960000|2022-04-20 08:39:20|1443.9|1426.8|1443.96|1426.86|1443.96|1426.86|1443.88|1426.78|12
1650443970000|2022-04-20 08:39:30|1443.88|1426.78|1443.95|1426.85|1443.96|1426.86|1443.88|1426.78|9
1650443980000|2022-04-20 08:39:40|1443.96|1426.86|1444.01|1426.91|1444.01|1426.91|1443.94|1426.84|5
1650443990000|2022-04-20 08:39:50|1444|1426.9|1444.87|1427.77|1444.87|1427.77|1444|1426.9|11
1650444000000|2022-04-20 08:40:00|1444.86|1427.76|1444.75|1427.65|1444.9|1427.8|1444.73|1427.63|11
1650444010000|2022-04-20 08:40:10|1444.73|1427.63|1445.62|1428.52|1445.62|1428.52|1444.7|1427.6|8
1650444030000|2022-04-20 08:40:30|1445.73|1428.63|1445.64|1428.54|1445.77|1428.67|1445.58|1428.48|12
1650444060000|2022-04-20 08:41:00|1445.53|1428.43|1446.65|1429.55|1446.78|1429.68|1445.53|1428.43|17
1650444070000|2022-04-20 08:41:10|1446.85|1429.75|1446.87|1429.77|1446.88|1429.78|1446.65|1429.55|14
1650444080000|2022-04-20 08:41:20|1446.84|1429.74|1447.38|1430.28|1447.38|1430.28|1446.84|1429.74|4
1650444090000|2022-04-20 08:41:30|1447.41|1430.31|1447.79|1430.69|1447.79|1430.69|1447.4|1430.3|4
1650444100000|2022-04-20 08:41:40|1448|1430.9|1448|1430.9|1448|1430.9|1448|1430.9|1
1650444110000|2022-04-20 08:41:50|1447.91|1430.81|1448.05|1430.95|1448.05|1430.95|1447.91|1430.81|3
1650444120000|2022-04-20 08:42:00|1447.9|1430.8|1448.01|1430.91|1448.01|1430.91|1447.87|1430.77|4
1650444130000|2022-04-20 08:42:10|1448.03|1430.93|1448.42|1431.32|1448.45|1431.35|1448.03|1430.93|8
1650444140000|2022-04-20 08:42:20|1448.43|1431.33|1448.26|1431.16|1448.43|1431.33|1448.26|1431.16|6
1650444150000|2022-04-20 08:42:30|1448.2|1431.1|1448.1|1431|1448.25|1431.15|1448.03|1430.93|13
1650444160000|2022-04-20 08:42:40|1448.28|1431.18|1448.36|1431.26|1448.78|1431.68|1448.28|1431.18|10
1650444170000|2022-04-20 08:42:50|1448.43|1431.33|1448.43|1431.33|1448.48|1431.38|1448.36|1431.26|7
1650444180000|2022-04-20 08:43:00|1448.48|1431.38|1448.84|1431.74|1448.84|1431.74|1448.36|1431.26|6
1650444190000|2022-04-20 08:43:10|1448.77|1431.67|1448.84|1431.74|1448.87|1431.77|1448.77|1431.67|8
1650444200000|2022-04-20 08:43:20|1448.87|1431.77|1449.37|1432.27|1449.37|1432.27|1448.87|1431.77|7
1650444210000|2022-04-20 08:43:30|1449.53|1432.43|1449.48|1432.38|1449.57|1432.47|1449.39|1432.29|8
1650444220000|2022-04-20 08:43:40|1449.52|1432.42|1449.52|1432.42|1449.52|1432.42|1449.49|1432.39|4
1650444230000|2022-04-20 08:43:50|1449.69|1432.59|1448.9|1431.8|1449.69|1432.59|1448.9|1431.8|13
1650444240000|2022-04-20 08:44:00|1448.92|1431.82|1448.12|1431.02|1449.11|1432.01|1448.08|1430.98|20
1650444250000|2022-04-20 08:44:10|1448.58|1431.48|1449.02|1431.92|1449.05|1431.95|1448.58|1431.48|13
1650444260000|2022-04-20 08:44:20|1449|1431.9|1449.07|1431.97|1449.1|1432|1449|1431.9|8
1650444270000|2022-04-20 08:44:30|1448.91|1431.81|1448.11|1431.01|1448.94|1431.84|1448.11|1431.01|9
1650444280000|2022-04-20 08:44:40|1448.07|1430.97|1448.07|1430.97|1448.07|1430.97|1448.07|1430.97|1
1650444290000|2022-04-20 08:44:50|1448.03|1430.93|1447.98|1430.88|1448.03|1430.93|1447.86|1430.76|7
1650444300000|2022-04-20 08:45:00|1448.06|1430.96|1448.21|1431.11|1448.21|1431.11|1448.06|1430.96|7
1650444310000|2022-04-20 08:45:10|1448.38|1431.28|1448.64|1431.54|1448.64|1431.54|1448.38|1431.28|4
1650444320000|2022-04-20 08:45:20|1448.56|1431.46|1448.54|1431.44|1448.64|1431.54|1448.54|1431.44|5
1650444330000|2022-04-20 08:45:30|1448.56|1431.46|1448.54|1431.44|1448.56|1431.46|1448.54|1431.44|4
1650444340000|2022-04-20 08:45:40|1448.58|1431.48|1448.15|1431.05|1448.58|1431.48|1448.13|1431.03|12
1650444350000|2022-04-20 08:45:50|1448.16|1431.06|1447.14|1430.04|1448.17|1431.07|1447.14|1430.04|19
1650444360000|2022-04-20 08:46:00|1447.53|1430.43|1446.96|1429.86|1447.53|1430.43|1446.94|1429.84|17
1650444370000|2022-04-20 08:46:10|1446.94|1429.84|1446.08|1428.98|1446.94|1429.84|1446.08|1428.98|11
1650444380000|2022-04-20 08:46:20|1445.87|1428.77|1445.87|1428.77|1445.87|1428.77|1445.87|1428.77|1
1650444390000|2022-04-20 08:46:30|1445.85|1428.75|1445.99|1428.89|1446.12|1429.02|1445.85|1428.75|11
1650444400000|2022-04-20 08:46:40|1445.97|1428.87|1446.08|1428.98|1446.08|1428.98|1445.92|1428.82|5
1650444420000|2022-04-20 08:47:00|1446.12|1429.02|1445.99|1428.89|1446.12|1429.02|1445.99|1428.89|3
1650444430000|2022-04-20 08:47:10|1446.05|1428.95|1445.99|1428.89|1446.05|1428.95|1445.88|1428.78|3
1650444440000|2022-04-20 08:47:20|1446|1428.9|1445.99|1428.89|1446|1428.9|1445.99|1428.89|2
1650444470000|2022-04-20 08:47:50|1446|1428.9|1445.9|1428.8|1446.08|1428.98|1445.9|1428.8|5
1650444480000|2022-04-20 08:48:00|1445.91|1428.81|1445.91|1428.81|1445.91|1428.81|1445.91|1428.81|1
1650444490000|2022-04-20 08:48:10|1445.89|1428.79|1445.89|1428.79|1445.89|1428.79|1445.89|1428.79|1
1650444500000|2022-04-20 08:48:20|1445.91|1428.81|1445.9|1428.8|1445.91|1428.81|1445.9|1428.8|2
1650444520000|2022-04-20 08:48:40|1445.94|1428.84|1446.07|1428.97|1446.07|1428.97|1445.94|1428.84|4
1650444530000|2022-04-20 08:48:50|1445.98|1428.88|1445.98|1428.88|1445.98|1428.88|1445.98|1428.88|1
1650444540000|2022-04-20 08:49:00|1445.96|1428.86|1445.57|1428.47|1445.96|1428.86|1445.57|1428.47|5
1650444560000|2022-04-20 08:49:20|1445.6|1428.5|1445.6|1428.5|1445.6|1428.5|1445.6|1428.5|1
1650444580000|2022-04-20 08:49:40|1445.39|1428.29|1445.39|1428.29|1445.39|1428.29|1445.39|1428.29|1
1650444590000|2022-04-20 08:49:50|1445.18|1428.08|1444.26|1427.16|1445.25|1428.15|1444.26|1427.16|14
1650444600000|2022-04-20 08:50:00|1444.28|1427.18|1444.11|1427.01|1444.4|1427.3|1444.11|1427.01|14
1650444610000|2022-04-20 08:50:10|1444.16|1427.06|1444.23|1427.13|1444.24|1427.14|1444.14|1427.04|15
1650444620000|2022-04-20 08:50:20|1444.24|1427.14|1444.19|1427.09|1444.26|1427.16|1444.19|1427.09|7
1650444630000|2022-04-20 08:50:30|1444.1|1427|1444.08|1426.98|1444.1|1427|1444.08|1426.98|3
1650444640000|2022-04-20 08:50:40|1444.09|1426.99|1444.09|1426.99|1444.09|1426.99|1444.09|1426.99|1
1650444650000|2022-04-20 08:50:50|1444.08|1426.98|1444.3|1427.2|1444.33|1427.23|1444.08|1426.98|5
1650444660000|2022-04-20 08:51:00|1444.07|1426.97|1444.14|1427.04|1444.14|1427.04|1444.07|1426.97|2
1650444670000|2022-04-20 08:51:10|1444.11|1427.01|1444.11|1427.01|1444.11|1427.01|1444.11|1427.01|1
1650444680000|2022-04-20 08:51:20|1444.14|1427.04|1444.14|1427.04|1444.14|1427.04|1444.14|1427.04|1
1650444690000|2022-04-20 08:51:30|1444.13|1427.03|1443.58|1426.48|1444.13|1427.03|1443.58|1426.48|8
1650444700000|2022-04-20 08:51:40|1443.78|1426.68|1443.59|1426.49|1443.78|1426.68|1443.59|1426.49|2
1650444710000|2022-04-20 08:51:50|1443.24|1426.14|1443.18|1426.08|1443.24|1426.14|1443.14|1426.04|3
1650444720000|2022-04-20 08:52:00|1442.48|1425.38|1442.37|1425.27|1442.51|1425.41|1442.35|1425.25|5
1650444730000|2022-04-20 08:52:10|1442.46|1425.36|1443.06|1425.96|1443.12|1426.02|1442.46|1425.36|10
1650444740000|2022-04-20 08:52:20|1443.04|1425.94|1443.04|1425.94|1443.04|1425.94|1443.04|1425.94|1
1650444750000|2022-04-20 08:52:30|1443.09|1425.99|1443.09|1425.99|1443.09|1425.99|1443.09|1425.99|1
1650444760000|2022-04-20 08:52:40|1443.08|1425.98|1442.94|1425.84|1443.08|1425.98|1442.94|1425.84|3
1650444780000|2022-04-20 08:53:00|1443.01|1425.91|1442.77|1425.67|1443.01|1425.91|1442.77|1425.67|4
1650444790000|2022-04-20 08:53:10|1442.56|1425.46|1442.56|1425.46|1442.56|1425.46|1442.56|1425.46|1
1650444800000|2022-04-20 08:53:20|1442.47|1425.37|1442.64|1425.54|1442.64|1425.54|1442.31|1425.21|5
1650444810000|2022-04-20 08:53:30|1442.8|1425.7|1443.19|1426.09|1443.19|1426.09|1442.8|1425.7|8
1650444820000|2022-04-20 08:53:40|1443.16|1426.06|1443.16|1426.06|1443.16|1426.06|1443.16|1426.06|1
1650444840000|2022-04-20 08:54:00|1443.17|1426.07|1443.99|1426.89|1444.12|1427.02|1443.14|1426.04|8
1650444850000|2022-04-20 08:54:10|1444.09|1426.99|1443.98|1426.88|1444.09|1426.99|1443.98|1426.88|5
1650444880000|2022-04-20 08:54:40|1444.04|1426.94|1443.71|1426.61|1444.04|1426.94|1443.71|1426.61|5
1650444890000|2022-04-20 08:54:50|1443.85|1426.75|1443.86|1426.76|1443.86|1426.76|1443.85|1426.75|2
1650444900000|2022-04-20 08:55:00|1443.51|1426.41|1443.19|1426.09|1443.68|1426.58|1443.17|1426.07|7
1650444910000|2022-04-20 08:55:10|1443.11|1426.01|1443.11|1426.01|1443.19|1426.09|1443.11|1426.01|3
1650444920000|2022-04-20 08:55:20|1443|1425.9|1443.28|1426.18|1443.28|1426.18|1443|1425.9|12
1650444930000|2022-04-20 08:55:30|1443.21|1426.11|1444.16|1427.06|1444.21|1427.11|1443.2|1426.1|9
1650444940000|2022-04-20 08:55:40|1444.23|1427.13|1444.22|1427.12|1444.23|1427.13|1444.16|1427.06|3
1650444950000|2022-04-20 08:55:50|1444.26|1427.16|1444.29|1427.19|1444.29|1427.19|1444.26|1427.16|2
1650444960000|2022-04-20 08:56:00|1444.25|1427.15|1444.19|1427.09|1444.25|1427.15|1444.16|1427.06|5
1650444970000|2022-04-20 08:56:10|1444.07|1426.97|1444.1|1427|1444.1|1427|1444.07|1426.97|2
1650444980000|2022-04-20 08:56:20|1444.03|1426.93|1444.15|1427.05|1444.15|1427.05|1444.03|1426.93|2
1650445010000|2022-04-20 08:56:50|1444.18|1427.08|1444.18|1427.08|1444.18|1427.08|1444.18|1427.08|1
1650445020000|2022-04-20 08:57:00|1444.1|1427|1444.09|1426.99|1444.1|1427|1444.09|1426.99|2
1650445030000|2022-04-20 08:57:10|1444.1|1427|1444.12|1427.02|1444.15|1427.05|1444.1|1427|6
1650445040000|2022-04-20 08:57:20|1444.08|1426.98|1444.08|1426.98|1444.08|1426.98|1444.08|1426.98|1
1650445050000|2022-04-20 08:57:30|1444.12|1427.02|1444.18|1427.08|1444.48|1427.38|1444.1|1427|6
1650445060000|2022-04-20 08:57:40|1444.14|1427.04|1444.09|1426.99|1444.14|1427.04|1444.09|1426.99|4
1650445070000|2022-04-20 08:57:50|1444.14|1427.04|1444.14|1427.04|1444.14|1427.04|1444.14|1427.04|1
1650445080000|2022-04-20 08:58:00|1444.08|1426.98|1444.16|1427.06|1444.16|1427.06|1444.08|1426.98|3
1650445090000|2022-04-20 08:58:10|1444.17|1427.07|1444.17|1427.07|1444.17|1427.07|1444.17|1427.07|1
1650445100000|2022-04-20 08:58:20|1444.1|1427|1444.31|1427.21|1444.31|1427.21|1444.1|1427|2
1650445110000|2022-04-20 08:58:30|1444.1|1427|1444.25|1427.15|1444.25|1427.15|1444.1|1427|9
1650445120000|2022-04-20 08:58:40|1444.42|1427.32|1444.42|1427.32|1444.43|1427.33|1444.18|1427.08|4
1650445130000|2022-04-20 08:58:50|1444.43|1427.33|1444.41|1427.31|1444.43|1427.33|1444.41|1427.31|2
1650445140000|2022-04-20 08:59:00|1444.42|1427.32|1444.17|1427.07|1444.42|1427.32|1444.17|1427.07|2
1650445150000|2022-04-20 08:59:10|1444.1|1427|1444.1|1427|1444.1|1427|1444.1|1427|1
1650445170000|2022-04-20 08:59:30|1444.17|1427.07|1444.17|1427.07|1444.17|1427.07|1444.17|1427.07|1
1650445190000|2022-04-20 08:59:50|1444.1|1427|1444.21|1427.11|1444.28|1427.18|1444.1|1427|10
1650445200000|2022-04-20 09:00:00|1444.12|1427.02|1444.37|1427.27|1444.37|1427.27|1444.12|1427.02|6
1650445210000|2022-04-20 09:00:10|1444.05|1426.95|1444.23|1427.13|1444.4|1427.3|1444.05|1426.95|18
1650445220000|2022-04-20 09:00:20|1444.25|1427.15|1444.27|1427.17|1444.29|1427.19|1444.23|1427.13|11
1650445230000|2022-04-20 09:00:30|1444.28|1427.18|1444.15|1427.05|1444.34|1427.24|1444.15|1427.05|14
1650445240000|2022-04-20 09:00:40|1444.17|1427.07|1445.27|1428.17|1445.43|1428.33|1444.17|1427.07|17
1650445250000|2022-04-20 09:00:50|1445.21|1428.11|1445.42|1428.32|1445.43|1428.33|1445.14|1428.04|15
1650445260000|2022-04-20 09:01:00|1445.66|1428.56|1446.11|1429.01|1446.11|1429.01|1445.66|1428.56|4
1650445270000|2022-04-20 09:01:10|1446.19|1429.09|1446.19|1429.09|1446.19|1429.09|1446.19|1429.09|1
1650445280000|2022-04-20 09:01:20|1446.18|1429.08|1446.01|1428.91|1446.18|1429.08|1446.01|1428.91|5
1650445290000|2022-04-20 09:01:30|1445.98|1428.88|1445.12|1428.02|1446.01|1428.91|1445.12|1428.02|16
1650445300000|2022-04-20 09:01:40|1445.3|1428.2|1445.3|1428.2|1445.3|1428.2|1445.3|1428.2|1
1650445310000|2022-04-20 09:01:50|1445.08|1427.98|1445.08|1427.98|1445.08|1427.98|1445.08|1427.98|1
1650445320000|2022-04-20 09:02:00|1445.28|1428.18|1445.2|1428.1|1445.33|1428.23|1445.2|1428.1|5
1650445330000|2022-04-20 09:02:10|1445.24|1428.14|1445.2|1428.1|1445.24|1428.14|1445.19|1428.09|8
1650445340000|2022-04-20 09:02:20|1445.19|1428.09|1445.2|1428.1|1445.2|1428.1|1445.08|1427.98|9
1650445350000|2022-04-20 09:02:30|1445.21|1428.11|1444.52|1427.42|1445.21|1428.11|1444.52|1427.42|10
1650445360000|2022-04-20 09:02:40|1444.43|1427.33|1443.37|1426.27|1444.53|1427.43|1443.37|1426.27|14
1650445370000|2022-04-20 09:02:50|1443.42|1426.32|1443.4|1426.3|1443.42|1426.32|1443.4|1426.3|2
1650445380000|2022-04-20 09:03:00|1443.28|1426.18|1443.24|1426.14|1443.34|1426.24|1443.24|1426.14|3
1650445390000|2022-04-20 09:03:10|1442.46|1425.36|1442.46|1425.36|1442.46|1425.36|1442.46|1425.36|1
1650445400000|2022-04-20 09:03:20|1442.2|1425.1|1442.2|1425.1|1442.2|1425.1|1442.2|1425.1|1
1650445420000|2022-04-20 09:03:40|1442.3|1425.2|1442.26|1425.16|1442.3|1425.2|1442.26|1425.16|2
1650445430000|2022-04-20 09:03:50|1442.25|1425.15|1442.25|1425.15|1442.26|1425.16|1442.25|1425.15|9
1650445440000|2022-04-20 09:04:00|1442.26|1425.16|1442.26|1425.16|1442.26|1425.16|1442.25|1425.15|7
1650445450000|2022-04-20 09:04:10|1442.25|1425.15|1442.56|1425.46|1442.56|1425.46|1442.25|1425.15|4
1650445470000|2022-04-20 09:04:30|1442.8|1425.7|1442.8|1425.7|1442.8|1425.7|1442.8|1425.7|1
1650445480000|2022-04-20 09:04:40|1442.72|1425.62|1442.98|1425.88|1442.98|1425.88|1442.72|1425.62|2
1650445500000|2022-04-20 09:05:00|1442.99|1425.89|1443.07|1425.97|1443.07|1425.97|1442.99|1425.89|2
1650445510000|2022-04-20 09:05:10|1443.13|1426.03|1443.03|1425.93|1443.13|1426.03|1443.02|1425.92|4
1650445520000|2022-04-20 09:05:20|1443.04|1425.94|1442.97|1425.87|1443.1|1426|1442.97|1425.87|7
1650445530000|2022-04-20 09:05:30|1443.06|1425.96|1443.67|1426.57|1443.67|1426.57|1443.06|1425.96|10
1650445540000|2022-04-20 09:05:40|1443.7|1426.6|1443.6|1426.5|1443.7|1426.6|1443.6|1426.5|3
1650445550000|2022-04-20 09:05:50|1443.87|1426.77|1443.96|1426.86|1443.97|1426.87|1443.87|1426.77|3
1650445560000|2022-04-20 09:06:00|1444.07|1426.97|1443.97|1426.87|1444.07|1426.97|1443.83|1426.73|5
1650445570000|2022-04-20 09:06:10|1443.94|1426.84|1443.94|1426.84|1443.94|1426.84|1443.94|1426.84|1
1650445580000|2022-04-20 09:06:20|1443.95|1426.85|1444.04|1426.94|1444.12|1427.02|1443.95|1426.85|4
1650445610000|2022-04-20 09:06:50|1444.01|1426.91|1444.04|1426.94|1444.04|1426.94|1444.01|1426.91|2
1650445620000|2022-04-20 09:07:00|1443.93|1426.83|1444|1426.9|1444|1426.9|1443.93|1426.83|2
1650445630000|2022-04-20 09:07:10|1443.98|1426.88|1444.78|1427.68|1444.78|1427.68|1443.98|1426.88|6
1650445640000|2022-04-20 09:07:20|1444.77|1427.67|1444.79|1427.69|1444.79|1427.69|1444.77|1427.67|2
1650445650000|2022-04-20 09:07:30|1444.98|1427.88|1444.99|1427.89|1444.99|1427.89|1444.98|1427.88|2
1650445660000|2022-04-20 09:07:40|1444.94|1427.84|1444.94|1427.84|1444.94|1427.84|1444.94|1427.84|1
1650445670000|2022-04-20 09:07:50|1444.81|1427.71|1444.49|1427.39|1444.89|1427.79|1444.49|1427.39|9
1650445680000|2022-04-20 09:08:00|1444.22|1427.12|1444.75|1427.65|1444.75|1427.65|1444.22|1427.12|5
1650445690000|2022-04-20 09:08:10|1444.81|1427.71|1444.91|1427.81|1444.91|1427.81|1444.75|1427.65|7
1650445700000|2022-04-20 09:08:20|1445.01|1427.91|1445.07|1427.97|1445.08|1427.98|1445.01|1427.91|4
1650445710000|2022-04-20 09:08:30|1445.08|1427.98|1445.07|1427.97|1445.08|1427.98|1445.07|1427.97|2
1650445720000|2022-04-20 09:08:40|1445.05|1427.95|1445.26|1428.16|1445.63|1428.53|1445.01|1427.91|11
1650445730000|2022-04-20 09:08:50|1445.27|1428.17|1445.8|1428.7|1445.8|1428.7|1445.05|1427.95|10
1650445740000|2022-04-20 09:09:00|1445.77|1428.67|1445.76|1428.66|1445.77|1428.67|1445.76|1428.66|2
1650445750000|2022-04-20 09:09:10|1445.82|1428.72|1445.82|1428.72|1445.82|1428.72|1445.82|1428.72|1
1650445760000|2022-04-20 09:09:20|1445.74|1428.64|1445.74|1428.64|1445.74|1428.64|1445.74|1428.64|1
1650445770000|2022-04-20 09:09:30|1445.85|1428.75|1445.95|1428.85|1445.95|1428.85|1445.83|1428.73|3
1650445780000|2022-04-20 09:09:40|1445.89|1428.79|1446.95|1429.85|1447.56|1430.46|1445.86|1428.76|23
1650445790000|2022-04-20 09:09:50|1446.94|1429.84|1447.25|1430.15|1447.52|1430.42|1446.92|1429.82|16
1650445800000|2022-04-20 09:10:00|1447.23|1430.13|1446.6|1429.5|1447.29|1430.19|1446.53|1429.43|20
1650445810000|2022-04-20 09:10:10|1446.42|1429.32|1445.21|1428.11|1446.42|1429.32|1445.21|1428.11|13
1650445820000|2022-04-20 09:10:20|1445.09|1427.99|1445.1|1428|1445.1|1428|1445.01|1427.91|4
1650445830000|2022-04-20 09:10:30|1445.04|1427.94|1444.69|1427.59|1445.54|1428.44|1444.16|1427.06|16
1650445840000|2022-04-20 09:10:40|1444.81|1427.71|1444.81|1427.71|1444.81|1427.71|1444.81|1427.71|1
1650445860000|2022-04-20 09:11:00|1444.1|1427|1445.02|1427.92|1445.02|1427.92|1444.1|1427|10
1650445870000|2022-04-20 09:11:10|1445|1427.9|1445|1427.9|1445.02|1427.92|1444.96|1427.86|8
1650445880000|2022-04-20 09:11:20|1444.99|1427.89|1444.92|1427.82|1445.01|1427.91|1444.92|1427.82|5
1650445890000|2022-04-20 09:11:30|1444.93|1427.83|1445.05|1427.95|1445.05|1427.95|1444.91|1427.81|8
1650445900000|2022-04-20 09:11:40|1445.04|1427.94|1445.05|1427.95|1445.05|1427.95|1445.04|1427.94|2
1650445910000|2022-04-20 09:11:50|1444.93|1427.83|1444.93|1427.83|1444.93|1427.83|1444.93|1427.83|1
1650445920000|2022-04-20 09:12:00|1445.05|1427.95|1445.05|1427.95|1445.39|1428.29|1444.55|1427.45|13
1650445930000|2022-04-20 09:12:10|1445.01|1427.91|1444.38|1427.28|1445.01|1427.91|1444.32|1427.22|4
1650445950000|2022-04-20 09:12:30|1444.32|1427.22|1444.32|1427.22|1444.32|1427.22|1444.32|1427.22|1
1650445960000|2022-04-20 09:12:40|1444.34|1427.24|1444.86|1427.76|1444.86|1427.76|1444.34|1427.24|9
1650445970000|2022-04-20 09:12:50|1444.83|1427.73|1445|1427.9|1445.01|1427.91|1444.83|1427.73|7
1650445980000|2022-04-20 09:13:00|1444.97|1427.87|1444.97|1427.87|1444.97|1427.87|1444.97|1427.87|1
1650445990000|2022-04-20 09:13:10|1445.01|1427.91|1445.14|1428.04|1445.15|1428.05|1445|1427.9|5
1650446010000|2022-04-20 09:13:30|1445.15|1428.05|1445.07|1427.97|1445.15|1428.05|1445|1427.9|9
1650446020000|2022-04-20 09:13:40|1444.97|1427.87|1444.96|1427.86|1444.97|1427.87|1444.93|1427.83|9
1650446030000|2022-04-20 09:13:50|1444.97|1427.87|1444.56|1427.46|1444.97|1427.87|1444.5|1427.4|6
1650446040000|2022-04-20 09:14:00|1444.57|1427.47|1444.82|1427.72|1444.97|1427.87|1444.57|1427.47|8
1650446050000|2022-04-20 09:14:10|1444.8|1427.7|1444.82|1427.72|1444.84|1427.74|1444.8|1427.7|8
1650446060000|2022-04-20 09:14:20|1444.92|1427.82|1444.96|1427.86|1445.06|1427.96|1444.92|1427.82|5
1650446070000|2022-04-20 09:14:30|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1
1650446080000|2022-04-20 09:14:40|1444.99|1427.89|1444.99|1427.89|1444.99|1427.89|1444.97|1427.87|3
1650446090000|2022-04-20 09:14:50|1444.98|1427.88|1445.09|1427.99|1445.09|1427.99|1444.98|1427.88|3
1650446100000|2022-04-20 09:15:00|1444.96|1427.86|1445.94|1428.84|1446.1|1429|1444.96|1427.86|17
1650446110000|2022-04-20 09:15:10|1445.75|1428.65|1445.04|1427.94|1445.75|1428.65|1445.04|1427.94|11
1650446130000|2022-04-20 09:15:30|1445.05|1427.95|1445.05|1427.95|1445.05|1427.95|1445.05|1427.95|1
1650446140000|2022-04-20 09:15:40|1444.46|1427.36|1444.46|1427.36|1444.46|1427.36|1444.46|1427.36|1
1650446160000|2022-04-20 09:16:00|1444.5|1427.4|1444.44|1427.34|1444.5|1427.4|1444.43|1427.33|4
1650446170000|2022-04-20 09:16:10|1444.43|1427.33|1444.43|1427.33|1444.44|1427.34|1444.43|1427.33|3
1650446180000|2022-04-20 09:16:20|1444.44|1427.34|1444.43|1427.33|1444.44|1427.34|1444.43|1427.33|2
1650446190000|2022-04-20 09:16:30|1444.84|1427.74|1444.84|1427.74|1444.84|1427.74|1444.84|1427.74|1
1650446200000|2022-04-20 09:16:40|1444.35|1427.25|1444.35|1427.25|1444.35|1427.25|1444.35|1427.25|1
1650446220000|2022-04-20 09:17:00|1444.73|1427.63|1444.73|1427.63|1444.83|1427.73|1444.71|1427.61|4
1650446240000|2022-04-20 09:17:20|1444.3|1427.2|1444.12|1427.02|1444.56|1427.46|1443.92|1426.82|6
1650446250000|2022-04-20 09:17:30|1444.06|1426.96|1443.87|1426.77|1444.06|1426.96|1443.84|1426.74|5
1650446260000|2022-04-20 09:17:40|1443.32|1426.22|1443.32|1426.22|1443.32|1426.22|1443.32|1426.22|1
1650446280000|2022-04-20 09:18:00|1443.23|1426.13|1443.11|1426.01|1443.23|1426.13|1443.06|1425.96|4
1650446290000|2022-04-20 09:18:10|1442.96|1425.86|1443.75|1426.65|1443.75|1426.65|1442.96|1425.86|8
1650446300000|2022-04-20 09:18:20|1443.73|1426.63|1444.04|1426.94|1444.07|1426.97|1443.73|1426.63|7
1650446310000|2022-04-20 09:18:30|1444.03|1426.93|1444.02|1426.92|1444.04|1426.94|1444.01|1426.91|5
1650446320000|2022-04-20 09:18:40|1444.06|1426.96|1444.06|1426.96|1444.06|1426.96|1444.06|1426.96|1
1650446330000|2022-04-20 09:18:50|1444.02|1426.92|1444.03|1426.93|1444.06|1426.96|1444.02|1426.92|5
1650446340000|2022-04-20 09:19:00|1444.06|1426.96|1444.38|1427.28|1444.45|1427.35|1444.06|1426.96|7
1650446350000|2022-04-20 09:19:10|1445.01|1427.91|1445.06|1427.96|1445.07|1427.97|1445|1427.9|11
1650446360000|2022-04-20 09:19:20|1445.08|1427.98|1445.07|1427.97|1445.1|1428|1445.06|1427.96|9
1650446370000|2022-04-20 09:19:30|1445.02|1427.92|1445.01|1427.91|1445.02|1427.92|1445.01|1427.91|2
1650446390000|2022-04-20 09:19:50|1445.02|1427.92|1445.02|1427.92|1445.02|1427.92|1445.02|1427.92|1
1650446400000|2022-04-20 09:20:00|1444.89|1427.79|1444.11|1427.01|1444.97|1427.87|1444.11|1427.01|13
1650446410000|2022-04-20 09:20:10|1443.94|1426.84|1443.94|1426.84|1444.02|1426.92|1443.92|1426.82|5
1650446420000|2022-04-20 09:20:20|1443.98|1426.88|1444.02|1426.92|1444.02|1426.92|1443.98|1426.88|4
1650446430000|2022-04-20 09:20:30|1444.11|1427.01|1444.08|1426.98|1444.18|1427.08|1444.08|1426.98|9
1650446440000|2022-04-20 09:20:40|1444.07|1426.97|1444.04|1426.94|1444.1|1427|1444.04|1426.94|8
1650446450000|2022-04-20 09:20:50|1444.05|1426.95|1444.06|1426.96|1444.06|1426.96|1444.05|1426.95|2
1650446460000|2022-04-20 09:21:00|1444.05|1426.95|1444.63|1427.53|1444.72|1427.62|1444.05|1426.95|8
1650446470000|2022-04-20 09:21:10|1444.68|1427.58|1444.73|1427.63|1444.74|1427.64|1444.68|1427.58|7
1650446480000|2022-04-20 09:21:20|1444.17|1427.07|1444.8|1427.7|1444.8|1427.7|1444.17|1427.07|7
1650446490000|2022-04-20 09:21:30|1444.81|1427.71|1444.86|1427.76|1444.86|1427.76|1444.81|1427.71|3
1650446500000|2022-04-20 09:21:40|1444.94|1427.84|1446.01|1428.91|1446.02|1428.92|1444.94|1427.84|11
1650446510000|2022-04-20 09:21:50|1446.03|1428.93|1445.87|1428.77|1446.03|1428.93|1445.75|1428.65|13
1650446520000|2022-04-20 09:22:00|1445.88|1428.78|1445.64|1428.54|1445.89|1428.79|1445.45|1428.35|15
1650446530000|2022-04-20 09:22:10|1445.76|1428.66|1445.23|1428.13|1445.76|1428.66|1445.22|1428.12|8
1650446540000|2022-04-20 09:22:20|1445.29|1428.19|1445.26|1428.16|1445.32|1428.22|1445.04|1427.94|11
1650446550000|2022-04-20 09:22:30|1445.08|1427.98|1445.97|1428.87|1446.54|1429.44|1445.08|1427.98|26
1650446560000|2022-04-20 09:22:40|1445.94|1428.84|1445.71|1428.61|1446.15|1429.05|1445.65|1428.55|19
1650446570000|2022-04-20 09:22:50|1445.62|1428.52|1445.57|1428.47|1445.66|1428.56|1445.11|1428.01|5
1650446580000|2022-04-20 09:23:00|1445.11|1428.01|1445.65|1428.55|1445.7|1428.6|1445.11|1428.01|13
1650446590000|2022-04-20 09:23:10|1445.62|1428.52|1445.21|1428.11|1445.62|1428.52|1445.21|1428.11|2
1650446600000|2022-04-20 09:23:20|1445.2|1428.1|1445.16|1428.06|1445.2|1428.1|1445.16|1428.06|5
1650446610000|2022-04-20 09:23:30|1445.14|1428.04|1445.16|1428.06|1445.16|1428.06|1445.14|1428.04|2
1650446620000|2022-04-20 09:23:40|1445.59|1428.49|1445.89|1428.79|1445.89|1428.79|1445.59|1428.49|6
1650446630000|2022-04-20 09:23:50|1445.86|1428.76|1445.89|1428.79|1445.89|1428.79|1445.86|1428.76|12
1650446640000|2022-04-20 09:24:00|1445.86|1428.76|1445.93|1428.83|1445.94|1428.84|1445.86|1428.76|6
1650446650000|2022-04-20 09:24:10|1445.94|1428.84|1445.88|1428.78|1445.94|1428.84|1445.88|1428.78|4
1650446670000|2022-04-20 09:24:30|1445.86|1428.76|1445.99|1428.89|1446|1428.9|1445.79|1428.69|4
1650446680000|2022-04-20 09:24:40|1446|1428.9|1446|1428.9|1446|1428.9|1446|1428.9|1
1650446690000|2022-04-20 09:24:50|1446.07|1428.97|1446.07|1428.97|1446.07|1428.97|1446.07|1428.97|1
1650446700000|2022-04-20 09:25:00|1446.06|1428.96|1446.1|1429|1446.1|1429|1446.04|1428.94|6
1650446720000|2022-04-20 09:25:20|1446.02|1428.92|1446.83|1429.73|1446.86|1429.76|1446.02|1428.92|5
1650446730000|2022-04-20 09:25:30|1446.77|1429.67|1446.77|1429.67|1446.77|1429.67|1446.77|1429.67|1
1650446740000|2022-04-20 09:25:40|1447.12|1430.02|1447.12|1430.02|1447.12|1430.02|1447.12|1430.02|1
1650446760000|2022-04-20 09:26:00|1446.99|1429.89|1447.08|1429.98|1447.11|1430.01|1446.99|1429.89|9
1650446770000|2022-04-20 09:26:10|1447.09|1429.99|1448.27|1431.17|1448.27|1431.17|1447.09|1429.99|8
1650446780000|2022-04-20 09:26:20|1448.26|1431.16|1449.54|1432.44|1449.54|1432.44|1448.26|1431.16|8
1650446790000|2022-04-20 09:26:30|1449.61|1432.51|1449.11|1432.01|1449.61|1432.51|1449.09|1431.99|8
1650446800000|2022-04-20 09:26:40|1449.12|1432.02|1449.06|1431.96|1449.12|1432.02|1449.05|1431.95|3
1650446810000|2022-04-20 09:26:50|1449.17|1432.07|1449.84|1432.74|1449.84|1432.74|1449.16|1432.06|9
1650446820000|2022-04-20 09:27:00|1449.95|1432.85|1449.89|1432.79|1449.95|1432.85|1449.67|1432.57|5
1650446830000|2022-04-20 09:27:10|1449.86|1432.76|1449.99|1432.89|1450.06|1432.96|1449.86|1432.76|6
1650446840000|2022-04-20 09:27:20|1450.02|1432.92|1450.35|1433.25|1450.42|1433.32|1449.86|1432.76|11
1650446850000|2022-04-20 09:27:30|1450.39|1433.29|1450.69|1433.59|1450.69|1433.59|1450.39|1433.29|5
1650446860000|2022-04-20 09:27:40|1450.68|1433.58|1450.61|1433.51|1450.68|1433.58|1450.61|1433.51|4
1650446870000|2022-04-20 09:27:50|1450.59|1433.49|1450.59|1433.49|1450.59|1433.49|1450.52|1433.42|5
1650446880000|2022-04-20 09:28:00|1450.57|1433.47|1450.54|1433.44|1450.62|1433.52|1450.47|1433.37|5
1650446890000|2022-04-20 09:28:10|1450.47|1433.37|1450.5|1433.4|1450.5|1433.4|1450.47|1433.37|2
1650446900000|2022-04-20 09:28:20|1450.81|1433.71|1451.02|1433.92|1451.02|1433.92|1450.81|1433.71|9
1650446910000|2022-04-20 09:28:30|1450.99|1433.89|1451.05|1433.95|1451.05|1433.95|1450.99|1433.89|4
1650446920000|2022-04-20 09:28:40|1450.99|1433.89|1451.01|1433.91|1451.01|1433.91|1450.99|1433.89|2
1650446930000|2022-04-20 09:28:50|1451.04|1433.94|1451.14|1434.04|1451.14|1434.04|1451.02|1433.92|3
1650446940000|2022-04-20 09:29:00|1451.22|1434.12|1451.25|1434.15|1451.25|1434.15|1451.21|1434.11|4
1650446950000|2022-04-20 09:29:10|1451.51|1434.41|1451.63|1434.53|1451.84|1434.74|1451.51|1434.41|5
1650446960000|2022-04-20 09:29:20|1451.75|1434.65|1450.97|1433.87|1451.76|1434.66|1450.9|1433.8|11
1650446970000|2022-04-20 09:29:30|1450.89|1433.79|1450.5|1433.4|1450.92|1433.82|1450.5|1433.4|7
1650446980000|2022-04-20 09:29:40|1450.57|1433.47|1450.17|1433.07|1450.57|1433.47|1450.17|1433.07|4
1650447000000|2022-04-20 09:30:00|1449.88|1432.78|1449.65|1432.55|1449.97|1432.87|1449.65|1432.55|9
1650447010000|2022-04-20 09:30:10|1449.81|1432.71|1449.68|1432.58|1449.85|1432.75|1449.68|1432.58|3
1650447020000|2022-04-20 09:30:20|1449.56|1432.46|1449.02|1431.92|1449.56|1432.46|1449|1431.9|14
1650447030000|2022-04-20 09:30:30|1448.96|1431.86|1448.71|1431.61|1448.96|1431.86|1448.08|1430.98|12
1650447040000|2022-04-20 09:30:40|1448.7|1431.6|1448.05|1430.95|1448.7|1431.6|1448.05|1430.95|3
1650447050000|2022-04-20 09:30:50|1448.16|1431.06|1448.82|1431.72|1448.87|1431.77|1448.16|1431.06|3
1650447060000|2022-04-20 09:31:00|1448.05|1430.95|1449.07|1431.97|1449.07|1431.97|1448.05|1430.95|15
1650447070000|2022-04-20 09:31:10|1448.94|1431.84|1448.94|1431.84|1448.94|1431.84|1448.94|1431.84|1
1650447080000|2022-04-20 09:31:20|1449.11|1432.01|1449.36|1432.26|1449.38|1432.28|1449.05|1431.95|10
1650447090000|2022-04-20 09:31:30|1449.35|1432.25|1449.11|1432.01|1449.35|1432.25|1449.1|1432|6
1650447100000|2022-04-20 09:31:40|1449.08|1431.98|1449.08|1431.98|1449.08|1431.98|1449.08|1431.98|1
1650447110000|2022-04-20 09:31:50|1448.97|1431.87|1448.97|1431.87|1448.97|1431.87|1448.88|1431.78|3
1650447120000|2022-04-20 09:32:00|1449.38|1432.28|1449.2|1432.1|1449.38|1432.28|1449.2|1432.1|2
1650447130000|2022-04-20 09:32:10|1449.05|1431.95|1449|1431.9|1449.05|1431.95|1449|1431.9|3
1650447140000|2022-04-20 09:32:20|1448.75|1431.65|1448.19|1431.09|1448.77|1431.67|1448.19|1431.09|6
1650447150000|2022-04-20 09:32:30|1448.09|1430.99|1448.13|1431.03|1448.22|1431.12|1448.09|1430.99|6
1650447160000|2022-04-20 09:32:40|1447.64|1430.54|1447.02|1429.92|1447.64|1430.54|1447.02|1429.92|6
1650447170000|2022-04-20 09:32:50|1447.08|1429.98|1447.07|1429.97|1447.08|1429.98|1447.07|1429.97|2
1650447180000|2022-04-20 09:33:00|1447.09|1429.99|1447.04|1429.94|1447.09|1429.99|1447.04|1429.94|2
1650447200000|2022-04-20 09:33:20|1447.08|1429.98|1447.08|1429.98|1447.08|1429.98|1447.08|1429.98|1
1650447230000|2022-04-20 09:33:50|1447.14|1430.04|1447.14|1430.04|1447.14|1430.04|1447.14|1430.04|1
1650447240000|2022-04-20 09:34:00|1447.08|1429.98|1447.09|1429.99|1447.09|1429.99|1447.08|1429.98|2
1650447250000|2022-04-20 09:34:10|1447.06|1429.96|1447.14|1430.04|1447.14|1430.04|1447.06|1429.96|2
1650447270000|2022-04-20 09:34:30|1447.06|1429.96|1447.06|1429.96|1447.06|1429.96|1447.06|1429.96|1
1650447290000|2022-04-20 09:34:50|1447.14|1430.04|1447.86|1430.76|1447.9|1430.8|1447.14|1430.04|9
1650447300000|2022-04-20 09:35:00|1447.84|1430.74|1448.08|1430.98|1448.19|1431.09|1447.73|1430.63|14
1650447310000|2022-04-20 09:35:10|1448.04|1430.94|1447.38|1430.28|1448.07|1430.97|1447.38|1430.28|14
1650447320000|2022-04-20 09:35:20|1447.02|1429.92|1447.24|1430.14|1447.24|1430.14|1447.02|1429.92|4
1650447330000|2022-04-20 09:35:30|1447.07|1429.97|1447.06|1429.96|1447.24|1430.14|1447.04|1429.94|4
1650447350000|2022-04-20 09:35:50|1447.18|1430.08|1447.11|1430.01|1447.18|1430.08|1447.11|1430.01|2
1650447360000|2022-04-20 09:36:00|1447.13|1430.03|1447.13|1430.03|1447.13|1430.03|1447.13|1430.03|1
1650447370000|2022-04-20 09:36:10|1447.12|1430.02|1447.1|1430|1447.12|1430.02|1447.1|1430|2
1650447380000|2022-04-20 09:36:20|1447.09|1429.99|1447.06|1429.96|1447.09|1429.99|1447.04|1429.94|5
1650447390000|2022-04-20 09:36:30|1447|1429.9|1447.02|1429.92|1447.02|1429.92|1447|1429.9|2
1650447400000|2022-04-20 09:36:40|1447.09|1429.99|1447.09|1429.99|1447.09|1429.99|1447.09|1429.99|1
1650447410000|2022-04-20 09:36:50|1446.94|1429.84|1447.09|1429.99|1447.09|1429.99|1446.94|1429.84|4
1650447420000|2022-04-20 09:37:00|1447.06|1429.96|1447.06|1429.96|1447.06|1429.96|1447.06|1429.96|1
1650447430000|2022-04-20 09:37:10|1447.09|1429.99|1447.09|1429.99|1447.09|1429.99|1447.09|1429.99|1
1650447450000|2022-04-20 09:37:30|1447.06|1429.96|1447.06|1429.96|1447.06|1429.96|1447.06|1429.96|1
1650447470000|2022-04-20 09:37:50|1447.09|1429.99|1447.09|1429.99|1447.09|1429.99|1447.09|1429.99|1
1650447480000|2022-04-20 09:38:00|1447.07|1429.97|1447.91|1430.81|1447.91|1430.81|1447.07|1429.97|16
1650447490000|2022-04-20 09:38:10|1447.87|1430.77|1447.91|1430.81|1447.91|1430.81|1447.87|1430.77|2
1650447500000|2022-04-20 09:38:20|1447.8|1430.7|1448.09|1430.99|1448.1|1431|1447.67|1430.57|7
1650447510000|2022-04-20 09:38:30|1448.07|1430.97|1448.04|1430.94|1448.07|1430.97|1448.04|1430.94|3
1650447530000|2022-04-20 09:38:50|1448.07|1430.97|1448.66|1431.56|1448.66|1431.56|1447.96|1430.86|13
1650447540000|2022-04-20 09:39:00|1448.35|1431.25|1448.04|1430.94|1448.35|1431.25|1447.98|1430.88|9
1650447550000|2022-04-20 09:39:10|1448.02|1430.92|1448.01|1430.91|1448.02|1430.92|1448.01|1430.91|8
1650447560000|2022-04-20 09:39:20|1448.02|1430.92|1448.02|1430.92|1448.02|1430.92|1448.01|1430.91|5
1650447570000|2022-04-20 09:39:30|1448.04|1430.94|1448.04|1430.94|1448.04|1430.94|1448.04|1430.94|1
1650447580000|2022-04-20 09:39:40|1448.1|1431|1448.11|1431.01|1448.15|1431.05|1448.05|1430.95|8
1650447590000|2022-04-20 09:39:50|1447.99|1430.89|1447.99|1430.89|1447.99|1430.89|1447.99|1430.89|1
1650447600000|2022-04-20 09:40:00|1448.02|1430.92|1448.15|1431.05|1448.17|1431.07|1448.01|1430.91|10
1650447610000|2022-04-20 09:40:10|1448.17|1431.07|1448.17|1431.07|1448.17|1431.07|1448.15|1431.05|16
1650447620000|2022-04-20 09:40:20|1448.15|1431.05|1448.09|1430.99|1448.17|1431.07|1448.09|1430.99|8
1650447640000|2022-04-20 09:40:40|1447.99|1430.89|1447.99|1430.89|1447.99|1430.89|1447.99|1430.89|1
1650447650000|2022-04-20 09:40:50|1447.97|1430.87|1447.9|1430.8|1448.02|1430.92|1447.87|1430.77|8
1650447660000|2022-04-20 09:41:00|1447.91|1430.81|1447.86|1430.76|1447.94|1430.84|1447.86|1430.76|4
1650447670000|2022-04-20 09:41:10|1447.82|1430.72|1447.7|1430.6|1447.82|1430.72|1447.35|1430.25|8
1650447680000|2022-04-20 09:41:20|1447.23|1430.13|1447.23|1430.13|1447.23|1430.13|1447.23|1430.13|1
1650447690000|2022-04-20 09:41:30|1447.08|1429.98|1447.08|1429.98|1447.08|1429.98|1447.08|1429.98|1
1650447700000|2022-04-20 09:41:40|1447.03|1429.93|1447.07|1429.97|1447.07|1429.97|1447.03|1429.93|2
1650447710000|2022-04-20 09:41:50|1447.14|1430.04|1447.1|1430|1447.14|1430.04|1447.1|1430|3
1650447720000|2022-04-20 09:42:00|1447.14|1430.04|1447.75|1430.65|1447.77|1430.67|1447.11|1430.01|17
1650447730000|2022-04-20 09:42:10|1447.94|1430.84|1447.94|1430.84|1447.94|1430.84|1447.93|1430.83|3
1650447740000|2022-04-20 09:42:20|1447.92|1430.82|1447.9|1430.8|1447.95|1430.85|1447.75|1430.65|17
1650447750000|2022-04-20 09:42:30|1447.98|1430.88|1447.73|1430.63|1447.98|1430.88|1447.61|1430.51|10
1650447760000|2022-04-20 09:42:40|1447.72|1430.62|1448.08|1430.98|1448.12|1431.02|1447.67|1430.57|8
1650447770000|2022-04-20 09:42:50|1448.07|1430.97|1448.18|1431.08|1448.18|1431.08|1448.07|1430.97|10
1650447780000|2022-04-20 09:43:00|1448.17|1431.07|1448.09|1430.99|1448.17|1431.07|1448.09|1430.99|2
1650447790000|2022-04-20 09:43:10|1448.03|1430.93|1448.09|1430.99|1448.09|1430.99|1448.03|1430.93|2
1650447800000|2022-04-20 09:43:20|1448.03|1430.93|1448.09|1430.99|1448.09|1430.99|1448.03|1430.93|2
1650447810000|2022-04-20 09:43:30|1448.03|1430.93|1448.09|1430.99|1448.09|1430.99|1448.01|1430.91|5
1650447830000|2022-04-20 09:43:50|1448.03|1430.93|1448.08|1430.98|1448.08|1430.98|1448.03|1430.93|2
1650447840000|2022-04-20 09:44:00|1448.14|1431.04|1448.18|1431.08|1448.18|1431.08|1448.14|1431.04|3
1650447850000|2022-04-20 09:44:10|1448.12|1431.02|1448.12|1431.02|1448.12|1431.02|1448.12|1431.02|1
1650447860000|2022-04-20 09:44:20|1448.09|1430.99|1448.15|1431.05|1448.15|1431.05|1448.09|1430.99|4
1650447870000|2022-04-20 09:44:30|1448.09|1430.99|1448.15|1431.05|1448.15|1431.05|1448.09|1430.99|8
1650447880000|2022-04-20 09:44:40|1448.14|1431.04|1448.55|1431.45|1448.55|1431.45|1448.14|1431.04|6
1650447890000|2022-04-20 09:44:50|1448.57|1431.47|1448.9|1431.8|1448.9|1431.8|1448.57|1431.47|2
1650447900000|2022-04-20 09:45:00|1448.91|1431.81|1448.91|1431.81|1448.93|1431.83|1448.77|1431.67|5
1650447910000|2022-04-20 09:45:10|1448.94|1431.84|1450.79|1433.69|1450.83|1433.73|1448.93|1431.83|16
1650447920000|2022-04-20 09:45:20|1450.8|1433.7|1450.33|1433.23|1451.22|1434.12|1450.24|1433.14|19
1650447930000|2022-04-20 09:45:30|1450.22|1433.12|1450.45|1433.35|1450.46|1433.36|1450.2|1433.1|12
1650447940000|2022-04-20 09:45:40|1450.54|1433.44|1450.37|1433.27|1451|1433.9|1450.35|1433.25|18
1650447950000|2022-04-20 09:45:50|1450.42|1433.32|1449.54|1432.44|1450.42|1433.32|1449.54|1432.44|15
1650447960000|2022-04-20 09:46:00|1449.32|1432.22|1449.67|1432.57|1449.71|1432.61|1449.31|1432.21|5
1650447970000|2022-04-20 09:46:10|1449.82|1432.72|1449.77|1432.67|1450.05|1432.95|1449.62|1432.52|13
1650447980000|2022-04-20 09:46:20|1450.05|1432.95|1450.39|1433.29|1450.39|1433.29|1450.05|1432.95|7
1650447990000|2022-04-20 09:46:30|1450.3|1433.2|1450.4|1433.3|1450.88|1433.78|1450.28|1433.18|10
1650448000000|2022-04-20 09:46:40|1450.34|1433.24|1449.94|1432.84|1450.39|1433.29|1449.94|1432.84|7
1650448010000|2022-04-20 09:46:50|1449.92|1432.82|1449.15|1432.05|1449.92|1432.82|1449.15|1432.05|13
1650448020000|2022-04-20 09:47:00|1449.14|1432.04|1449|1431.9|1449.36|1432.26|1448.64|1431.54|13
1650448030000|2022-04-20 09:47:10|1448.82|1431.72|1446.56|1429.46|1448.88|1431.78|1446.08|1428.98|18
1650448040000|2022-04-20 09:47:20|1446.53|1429.43|1445.08|1427.98|1446.53|1429.43|1445.08|1427.98|22
1650448050000|2022-04-20 09:47:30|1445.06|1427.96|1445.17|1428.07|1445.22|1428.12|1445.04|1427.94|7
1650448060000|2022-04-20 09:47:40|1445.56|1428.46|1445.78|1428.68|1445.78|1428.68|1445.56|1428.46|8
1650448070000|2022-04-20 09:47:50|1445.87|1428.77|1447|1429.9|1447|1429.9|1445.87|1428.77|4
1650448080000|2022-04-20 09:48:00|1447.01|1429.91|1446.35|1429.25|1447.08|1429.98|1446.34|1429.24|9
1650448090000|2022-04-20 09:48:10|1446.33|1429.23|1446.1|1429|1446.34|1429.24|1446.05|1428.95|9
1650448100000|2022-04-20 09:48:20|1446.11|1429.01|1446.33|1429.23|1446.33|1429.23|1445.97|1428.87|12
1650448110000|2022-04-20 09:48:30|1446.26|1429.16|1445.81|1428.71|1446.26|1429.16|1445.4|1428.3|14
1650448140000|2022-04-20 09:49:00|1445.79|1428.69|1446.01|1428.91|1446.01|1428.91|1445.79|1428.69|4
1650448150000|2022-04-20 09:49:10|1445.99|1428.89|1445.91|1428.81|1446.06|1428.96|1445.91|1428.81|7
1650448160000|2022-04-20 09:49:20|1445.9|1428.8|1446.13|1429.03|1446.13|1429.03|1445.9|1428.8|3
1650448170000|2022-04-20 09:49:30|1446.24|1429.14|1445.76|1428.66|1446.29|1429.19|1445.74|1428.64|13
1650448180000|2022-04-20 09:49:40|1445.7|1428.6|1445.49|1428.39|1445.7|1428.6|1445.47|1428.37|3
1650448190000|2022-04-20 09:49:50|1445.48|1428.38|1445.68|1428.58|1445.68|1428.58|1445.35|1428.25|4
1650448200000|2022-04-20 09:50:00|1445.34|1428.24|1445.34|1428.24|1445.34|1428.24|1445.34|1428.24|1
1650448210000|2022-04-20 09:50:10|1445.32|1428.22|1445.33|1428.23|1445.33|1428.23|1445.32|1428.22|2
1650448220000|2022-04-20 09:50:20|1445.21|1428.11|1444.87|1427.77|1445.29|1428.19|1444.87|1427.77|4
1650448230000|2022-04-20 09:50:30|1444.72|1427.62|1444.25|1427.15|1444.72|1427.62|1444.12|1427.02|10
1650448240000|2022-04-20 09:50:40|1444.16|1427.06|1443.51|1426.41|1444.16|1427.06|1443.51|1426.41|5
1650448250000|2022-04-20 09:50:50|1443.41|1426.31|1443.49|1426.39|1443.55|1426.45|1443.41|1426.31|12
1650448260000|2022-04-20 09:51:00|1443.47|1426.37|1443.88|1426.78|1443.91|1426.81|1443.44|1426.34|21
1650448270000|2022-04-20 09:51:10|1443.14|1426.04|1443.1|1426|1443.24|1426.14|1443.1|1426|11
1650448280000|2022-04-20 09:51:20|1443.17|1426.07|1443.17|1426.07|1443.19|1426.09|1443.05|1425.95|10
1650448290000|2022-04-20 09:51:30|1443.18|1426.08|1443.72|1426.62|1444.02|1426.92|1443.12|1426.02|10
1650448300000|2022-04-20 09:51:40|1443.67|1426.57|1443.67|1426.57|1443.67|1426.57|1443.67|1426.57|1
1650448310000|2022-04-20 09:51:50|1443.79|1426.69|1444.52|1427.42|1444.52|1427.42|1443.79|1426.69|8
1650448330000|2022-04-20 09:52:10|1444.47|1427.37|1444.07|1426.97|1444.5|1427.4|1444.07|1426.97|9
1650448340000|2022-04-20 09:52:20|1444.03|1426.93|1444.02|1426.92|1444.03|1426.93|1444.02|1426.92|4
1650448350000|2022-04-20 09:52:30|1444.05|1426.95|1444.92|1427.82|1444.92|1427.82|1444.03|1426.93|16
1650448360000|2022-04-20 09:52:40|1444.77|1427.67|1444.66|1427.56|1444.77|1427.67|1444.66|1427.56|2
1650448380000|2022-04-20 09:53:00|1444.87|1427.77|1444.88|1427.78|1445.09|1427.99|1444.73|1427.63|9
1650448390000|2022-04-20 09:53:10|1444.89|1427.79|1444.89|1427.79|1444.89|1427.79|1444.89|1427.79|1
1650448400000|2022-04-20 09:53:20|1445.17|1428.07|1445.11|1428.01|1445.71|1428.61|1445.1|1428|11
1650448420000|2022-04-20 09:53:40|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1444.95|1427.85|1
1650448430000|2022-04-20 09:53:50|1444.83|1427.73|1445.01|1427.91|1445.01|1427.91|1444.83|1427.73|2
1650448450000|2022-04-20 09:54:10|1445.06|1427.96|1445.07|1427.97|1445.07|1427.97|1445.06|1427.96|2
1650448470000|2022-04-20 09:54:30|1445.06|1427.96|1445.06|1427.96|1445.06|1427.96|1445.06|1427.96|1
1650448480000|2022-04-20 09:54:40|1445.05|1427.95|1445.07|1427.97|1445.07|1427.97|1445.05|1427.95|3
1650448500000|2022-04-20 09:55:00|1444.93|1427.83|1445.46|1428.36|1445.48|1428.38|1444.92|1427.82|9
1650448510000|2022-04-20 09:55:10|1445.37|1428.27|1445.34|1428.24|1445.77|1428.67|1445.11|1428.01|8
1650448540000|2022-04-20 09:55:40|1445.22|1428.12|1444.49|1427.39|1445.22|1428.12|1444.49|1427.39|3
1650448550000|2022-04-20 09:55:50|1444.45|1427.35|1444.2|1427.1|1444.45|1427.35|1444.2|1427.1|5
1650448560000|2022-04-20 09:56:00|1444.28|1427.18|1444.08|1426.98|1444.28|1427.18|1444.08|1426.98|8
1650448570000|2022-04-20 09:56:10|1444.02|1426.92|1444.13|1427.03|1444.13|1427.03|1444.02|1426.92|5
1650448590000|2022-04-20 09:56:30|1444.09|1426.99|1444.09|1426.99|1444.09|1426.99|1444.09|1426.99|1
1650448600000|2022-04-20 09:56:40|1444.08|1426.98|1444.08|1426.98|1444.08|1426.98|1444.08|1426.98|1
1650448610000|2022-04-20 09:56:50|1444.09|1426.99|1444.1|1427|1444.1|1427|1444.09|1426.99|2
1650448620000|2022-04-20 09:57:00|1444.19|1427.09|1444.71|1427.61|1444.86|1427.76|1444.19|1427.09|8
1650448630000|2022-04-20 09:57:10|1444.69|1427.59|1444.34|1427.24|1444.69|1427.59|1444.28|1427.18|6
1650448640000|2022-04-20 09:57:20|1444.38|1427.28|1444.33|1427.23|1444.38|1427.28|1444.33|1427.23|3
1650448680000|2022-04-20 09:58:00|1444.29|1427.19|1444.29|1427.19|1444.29|1427.19|1444.29|1427.19|1
1650448690000|2022-04-20 09:58:10|1444.33|1427.23|1444.33|1427.23|1444.33|1427.23|1444.33|1427.23|1
1650448700000|2022-04-20 09:58:20|1444.29|1427.19|1444.29|1427.19|1444.29|1427.19|1444.29|1427.19|1
1650448710000|2022-04-20 09:58:30|1444.24|1427.14|1443.52|1426.42|1444.24|1427.14|1443.52|1426.42|5
1650448720000|2022-04-20 09:58:40|1443.37|1426.27|1443.04|1425.94|1443.37|1426.27|1443.04|1425.94|4
1650448730000|2022-04-20 09:58:50|1443.37|1426.27|1442.76|1425.66|1443.37|1426.27|1442.37|1425.27|15
1650448740000|2022-04-20 09:59:00|1442.02|1424.92|1442.02|1424.92|1442.02|1424.92|1442.02|1424.92|1
1650448750000|2022-04-20 09:59:10|1442.15|1425.05|1442.81|1425.71|1442.81|1425.71|1442.15|1425.05|6
1650448770000|2022-04-20 09:59:30|1443|1425.9|1443|1425.9|1443|1425.9|1443|1425.9|1
1650448780000|2022-04-20 09:59:40|1442.96|1425.86|1442.35|1425.25|1443|1425.9|1442.35|1425.25|13
1650448790000|2022-04-20 09:59:50|1442.33|1425.23|1441.7|1424.6|1442.33|1425.23|1441.7|1424.6|3
1650448800000|2022-04-20 10:00:00|1441.37|1424.27|1441.94|1424.84|1441.94|1424.84|1441.37|1424.27|5
1650448820000|2022-04-20 10:00:20|1442.15|1425.05|1442.09|1424.99|1442.15|1425.05|1442.09|1424.99|2
1650448840000|2022-04-20 10:00:40|1441.89|1424.79|1441.53|1424.43|1441.89|1424.79|1441.53|1424.43|2
1650448850000|2022-04-20 10:00:50|1441.35|1424.25|1441.28|1424.18|1441.35|1424.25|1441.28|1424.18|3
1650448860000|2022-04-20 10:01:00|1441.21|1424.11|1441.3|1424.2|1441.3|1424.2|1441.21|1424.11|2
1650448870000|2022-04-20 10:01:10|1441.33|1424.23|1441.33|1424.23|1441.33|1424.23|1441.33|1424.23|1
1650448880000|2022-04-20 10:01:20|1441.3|1424.2|1441.3|1424.2|1441.3|1424.2|1441.3|1424.2|1
1650448890000|2022-04-20 10:01:30|1441.19|1424.09|1441.21|1424.11|1441.21|1424.11|1441.19|1424.09|4
1650448900000|2022-04-20 10:01:40|1441.11|1424.01|1440.16|1423.06|1441.11|1424.01|1440.06|1422.96|15
1650448910000|2022-04-20 10:01:50|1439.86|1422.76|1439.26|1422.16|1439.86|1422.76|1439.26|1422.16|12
1650448920000|2022-04-20 10:02:00|1439.42|1422.32|1440.1|1423|1440.1|1423|1439.42|1422.32|9
1650448930000|2022-04-20 10:02:10|1440.06|1422.96|1440.03|1422.93|1440.06|1422.96|1440.02|1422.92|7
1650448940000|2022-04-20 10:02:20|1440.1|1423|1440.02|1422.92|1440.1|1423|1440.02|1422.92|5
1650448950000|2022-04-20 10:02:30|1440.08|1422.98|1440.02|1422.92|1440.08|1422.98|1440.02|1422.92|4
1650448960000|2022-04-20 10:02:40|1440.03|1422.93|1440.02|1422.92|1440.09|1422.99|1439.99|1422.89|13
1650448970000|2022-04-20 10:02:50|1440.01|1422.91|1439.76|1422.66|1440.01|1422.91|1439.39|1422.29|13
1650448980000|2022-04-20 10:03:00|1439.24|1422.14|1439.34|1422.24|1439.69|1422.59|1439.24|1422.14|4
1650448990000|2022-04-20 10:03:10|1439.28|1422.18|1439.28|1422.18|1439.28|1422.18|1439.28|1422.18|1
1650449000000|2022-04-20 10:03:20|1439.24|1422.14|1439.17|1422.07|1439.24|1422.14|1439.17|1422.07|4
1650449020000|2022-04-20 10:03:40|1439.11|1422.01|1439.15|1422.05|1439.15|1422.05|1439.11|1422.01|2
1650449030000|2022-04-20 10:03:50|1439.09|1421.99|1438.22|1421.12|1439.09|1421.99|1438.09|1420.99|11
1650449040000|2022-04-20 10:04:00|1438.2|1421.1|1437.68|1420.58|1438.2|1421.1|1437.68|1420.58|4
1650449050000|2022-04-20 10:04:10|1437.31|1420.21|1437.12|1420.02|1437.31|1420.21|1437.08|1419.98|13
1650449060000|2022-04-20 10:04:20|1437.14|1420.04|1437.17|1420.07|1437.19|1420.09|1437.04|1419.94|4
1650449070000|2022-04-20 10:04:30|1437.14|1420.04|1436.43|1419.33|1437.16|1420.06|1436.43|1419.33|11
1650449080000|2022-04-20 10:04:40|1436.29|1419.19|1436.29|1419.19|1436.29|1419.19|1436.29|1419.19|1
1650449090000|2022-04-20 10:04:50|1436.35|1419.25|1436.37|1419.27|1436.37|1419.27|1436.35|1419.25|2
1650449100000|2022-04-20 10:05:00|1436.36|1419.26|1436.16|1419.06|1436.43|1419.33|1436.16|1419.06|7
1650449110000|2022-04-20 10:05:10|1436.22|1419.12|1435.57|1418.47|1436.31|1419.21|1435.57|1418.47|12
1650449120000|2022-04-20 10:05:20|1435.37|1418.27|1435.68|1418.58|1435.68|1418.58|1435.36|1418.26|8
1650449130000|2022-04-20 10:05:30|1435.88|1418.78|1435.98|1418.88|1436.04|1418.94|1435.76|1418.66|20
1650449140000|2022-04-20 10:05:40|1435.96|1418.86|1435.36|1418.26|1435.99|1418.89|1435.3|1418.2|17
1650449150000|2022-04-20 10:05:50|1435.44|1418.34|1435.44|1418.34|1435.44|1418.34|1435.44|1418.34|1
1650449160000|2022-04-20 10:06:00|1435.46|1418.36|1435.28|1418.18|1435.46|1418.36|1435.28|1418.18|3
1650449180000|2022-04-20 10:06:20|1435.31|1418.21|1435.31|1418.21|1435.31|1418.21|1435.31|1418.21|1
1650449190000|2022-04-20 10:06:30|1435.36|1418.26|1435.36|1418.26|1435.36|1418.26|1435.36|1418.26|1
1650449210000|2022-04-20 10:06:50|1435.26|1418.16|1434.9|1417.8|1435.29|1418.19|1434.9|1417.8|9
1650449220000|2022-04-20 10:07:00|1434.51|1417.41|1434.34|1417.24|1434.63|1417.53|1434.14|1417.04|20
1650449230000|2022-04-20 10:07:10|1434.36|1417.26|1434.19|1417.09|1434.36|1417.26|1434.11|1417.01|10
1650449240000|2022-04-20 10:07:20|1434.06|1416.96|1434|1416.9|1434.06|1416.96|1433.98|1416.88|3
1650449250000|2022-04-20 10:07:30|1434.05|1416.95|1434.21|1417.11|1434.23|1417.13|1434.03|1416.93|15
1650449260000|2022-04-20 10:07:40|1434.2|1417.1|1434.06|1416.96|1434.21|1417.11|1434.06|1416.96|11
1650449270000|2022-04-20 10:07:50|1434.17|1417.07|1434.06|1416.96|1434.17|1417.07|1434.06|1416.96|4
1650449280000|2022-04-20 10:08:00|1434.17|1417.07|1434.17|1417.07|1434.34|1417.24|1434.17|1417.07|7
1650449290000|2022-04-20 10:08:10|1434.59|1417.49|1435.07|1417.97|1435.07|1417.97|1434.59|1417.49|13
1650449300000|2022-04-20 10:08:20|1435.03|1417.93|1434.98|1417.88|1435.03|1417.93|1434.9|1417.8|5
1650449310000|2022-04-20 10:08:30|1435.06|1417.96|1435.1|1418|1435.1|1418|1434.99|1417.89|3
1650449320000|2022-04-20 10:08:40|1435|1417.9|1435.1|1418|1435.1|1418|1435|1417.9|2
1650449330000|2022-04-20 10:08:50|1435.03|1417.93|1435.03|1417.93|1435.03|1417.93|1435.03|1417.93|1
1650449340000|2022-04-20 10:09:00|1435.05|1417.95|1435.08|1417.98|1435.08|1417.98|1435.05|1417.95|3
1650449350000|2022-04-20 10:09:10|1435.06|1417.96|1435.08|1417.98|1435.08|1417.98|1435.06|1417.96|2
1650449360000|2022-04-20 10:09:20|1435.14|1418.04|1435.13|1418.03|1435.61|1418.51|1435.13|1418.03|12
1650449370000|2022-04-20 10:09:30|1435.08|1417.98|1435.18|1418.08|1435.18|1418.08|1435.08|1417.98|2
1650449380000|2022-04-20 10:09:40|1435.08|1417.98|1435.08|1417.98|1435.08|1417.98|1435.08|1417.98|1
1650449390000|2022-04-20 10:09:50|1435.07|1417.97|1434.8|1417.7|1435.07|1417.97|1434.68|1417.58|6
1650449400000|2022-04-20 10:10:00|1434.79|1417.69|1434.72|1417.62|1434.83|1417.73|1434.45|1417.35|13
1650449410000|2022-04-20 10:10:10|1434.62|1417.52|1434.99|1417.89|1435.05|1417.95|1434.62|1417.52|13
1650449420000|2022-04-20 10:10:20|1434.98|1417.88|1434.75|1417.65|1435.01|1417.91|1434.58|1417.48|13
1650449430000|2022-04-20 10:10:30|1434.79|1417.69|1434.78|1417.68|1434.79|1417.69|1434.78|1417.68|2
1650449440000|2022-04-20 10:10:40|1434.61|1417.51|1434.6|1417.5|1434.65|1417.55|1434.6|1417.5|8
1650449450000|2022-04-20 10:10:50|1434.64|1417.54|1434.62|1417.52|1434.64|1417.54|1434.59|1417.49|17
1650449460000|2022-04-20 10:11:00|1434.65|1417.55|1434.64|1417.54|1434.65|1417.55|1434.64|1417.54|4
1650449470000|2022-04-20 10:11:10|1434.7|1417.6|1435.18|1418.08|1435.18|1418.08|1434.65|1417.55|6
1650449480000|2022-04-20 10:11:20|1435.17|1418.07|1435.12|1418.02|1435.28|1418.18|1435.12|1418.02|7
1650449490000|2022-04-20 10:11:30|1435.11|1418.01|1435.12|1418.02|1435.18|1418.08|1435.11|1418.01|4
1650449500000|2022-04-20 10:11:40|1435.14|1418.04|1435.26|1418.16|1435.26|1418.16|1435.11|1418.01|4
1650449510000|2022-04-20 10:11:50|1435.2|1418.1|1435.26|1418.16|1435.26|1418.16|1435.2|1418.1|4
1650449520000|2022-04-20 10:12:00|1435.74|1418.64|1436.07|1418.97|1436.17|1419.07|1435.74|1418.64|12
1650449530000|2022-04-20 10:12:10|1436.06|1418.96|1435.57|1418.47|1436.16|1419.06|1435.57|1418.47|19
1650449540000|2022-04-20 10:12:20|1435.58|1418.48|1435.48|1418.38|1435.63|1418.53|1435.48|1418.38|9
1650449550000|2022-04-20 10:12:30|1435.57|1418.47|1435.07|1417.97|1435.57|1418.47|1434.85|1417.75|18
1650449560000|2022-04-20 10:12:40|1435.04|1417.94|1435.2|1418.1|1435.21|1418.11|1435.02|1417.92|6
1650449570000|2022-04-20 10:12:50|1435.19|1418.09|1435.87|1418.77|1435.97|1418.87|1435.19|1418.09|13
1650449580000|2022-04-20 10:13:00|1435.88|1418.78|1436.15|1419.05|1436.15|1419.05|1435.88|1418.78|8
1650449590000|2022-04-20 10:13:10|1436.14|1419.04|1436.1|1419|1436.34|1419.24|1436.05|1418.95|11
1650449600000|2022-04-20 10:13:20|1436.17|1419.07|1436.1|1419|1436.17|1419.07|1436.1|1419|3
1650449610000|2022-04-20 10:13:30|1436.16|1419.06|1436.03|1418.93|1436.16|1419.06|1436.03|1418.93|3
1650449620000|2022-04-20 10:13:40|1436.08|1418.98|1436.07|1418.97|1436.08|1418.98|1436.07|1418.97|2
1650449630000|2022-04-20 10:13:50|1436.04|1418.94|1436.01|1418.91|1436.19|1419.09|1436.01|1418.91|9
1650449640000|2022-04-20 10:14:00|1436.05|1418.95|1435.99|1418.89|1436.05|1418.95|1435.99|1418.89|3
1650449650000|2022-04-20 10:14:10|1436.07|1418.97|1435.99|1418.89|1436.07|1418.97|1435.99|1418.89|5
1650449660000|2022-04-20 10:14:20|1436.02|1418.92|1435.98|1418.88|1436.06|1418.96|1435.98|1418.88|8
1650449670000|2022-04-20 10:14:30|1435.97|1418.87|1436.03|1418.93|1436.03|1418.93|1435.97|1418.87|3
1650449680000|2022-04-20 10:14:40|1436.02|1418.92|1435.45|1418.35|1436.03|1418.93|1435.45|1418.35|9
1650449690000|2022-04-20 10:14:50|1435.44|1418.34|1435.28|1418.18|1435.44|1418.34|1435.28|1418.18|5
1650449700000|2022-04-20 10:15:00|1435.52|1418.42|1435.92|1418.82|1436.04|1418.94|1435.49|1418.39|6
1650449710000|2022-04-20 10:15:10|1435.71|1418.61|1435.83|1418.73|1436.2|1419.1|1435.71|1418.61|10
1650449720000|2022-04-20 10:15:20|1435.85|1418.75|1435.86|1418.76|1435.86|1418.76|1435.85|1418.75|2
1650449730000|2022-04-20 10:15:30|1435.85|1418.75|1435.85|1418.75|1435.85|1418.75|1435.85|1418.75|1
1650449740000|2022-04-20 10:15:40|1435.87|1418.77|1435.87|1418.77|1435.87|1418.77|1435.66|1418.56|4
1650449750000|2022-04-20 10:15:50|1435.88|1418.78|1435.9|1418.8|1435.9|1418.8|1435.77|1418.67|3
1650449760000|2022-04-20 10:16:00|1436.07|1418.97|1436.16|1419.06|1436.16|1419.06|1436.06|1418.96|3
1650449770000|2022-04-20 10:16:10|1436.14|1419.04|1436.14|1419.04|1436.14|1419.04|1436.14|1419.04|1
1650449780000|2022-04-20 10:16:20|1436.16|1419.06|1436.16|1419.06|1436.16|1419.06|1436.16|1419.06|1
1650449790000|2022-04-20 10:16:30|1436.2|1419.1|1436.1|1419|1436.2|1419.1|1436.1|1419|2
1650449800000|2022-04-20 10:16:40|1436.06|1418.96|1436.14|1419.04|1436.16|1419.06|1436.06|1418.96|4
1650449810000|2022-04-20 10:16:50|1436.17|1419.07|1436.1|1419|1436.17|1419.07|1436.1|1419|2
1650449820000|2022-04-20 10:17:00|1436.14|1419.04|1436.13|1419.03|1436.17|1419.07|1436.13|1419.03|7
1650449830000|2022-04-20 10:17:10|1436.17|1419.07|1436.13|1419.03|1436.17|1419.07|1436.13|1419.03|4
1650449850000|2022-04-20 10:17:30|1436.17|1419.07|1436.33|1419.23|1436.33|1419.23|1436.13|1419.03|3
1650449860000|2022-04-20 10:17:40|1436.4|1419.3|1436.45|1419.35|1436.46|1419.36|1436.4|1419.3|8
1650449870000|2022-04-20 10:17:50|1436.4|1419.3|1436.45|1419.35|1436.45|1419.35|1436.4|1419.3|2
1650449880000|2022-04-20 10:18:00|1436.66|1419.56|1436.66|1419.56|1436.66|1419.56|1436.66|1419.56|1
1650449890000|2022-04-20 10:18:10|1436.87|1419.77|1436.95|1419.85|1436.95|1419.85|1436.8|1419.7|11
1650449920000|2022-04-20 10:18:40|1436.97|1419.87|1436.94|1419.84|1436.97|1419.87|1436.93|1419.83|6
1650449930000|2022-04-20 10:18:50|1436.93|1419.83|1436.94|1419.84|1436.94|1419.84|1436.93|1419.83|2
1650449940000|2022-04-20 10:19:00|1437.05|1419.95|1437.05|1419.95|1437.05|1419.95|1437.05|1419.95|1
1650449960000|2022-04-20 10:19:20|1436.94|1419.84|1436.94|1419.84|1437.05|1419.95|1436.9|1419.8|4
1650449970000|2022-04-20 10:19:30|1436.93|1419.83|1436.93|1419.83|1437.03|1419.93|1436.92|1419.82|8
1650449980000|2022-04-20 10:19:40|1436.92|1419.82|1436.92|1419.82|1436.93|1419.83|1436.91|1419.81|4
1650449990000|2022-04-20 10:19:50|1437.03|1419.93|1437.14|1420.04|1437.16|1420.06|1437.03|1419.93|3
1650450000000|2022-04-20 10:20:00|1437.18|1420.08|1437.04|1419.94|1437.18|1420.08|1437.04|1419.94|3
1650450010000|2022-04-20 10:20:10|1437.14|1420.04|1437.04|1419.94|1437.14|1420.04|1436.95|1419.85|4
1650450020000|2022-04-20 10:20:20|1437.07|1419.97|1437.11|1420.01|1437.11|1420.01|1437.07|1419.97|2
1650450030000|2022-04-20 10:20:30|1437.18|1420.08|1437.15|1420.05|1437.18|1420.08|1437.11|1420.01|7
1650450050000|2022-04-20 10:20:50|1437.16|1420.06|1437.16|1420.06|1437.16|1420.06|1437.1|1420|4
1650450060000|2022-04-20 10:21:00|1437.33|1420.23|1437.95|1420.85|1438.02|1420.92|1437.33|1420.23|9
1650450070000|2022-04-20 10:21:10|1437.99|1420.89|1438.66|1421.56|1438.73|1421.63|1437.95|1420.85|10
1650450080000|2022-04-20 10:21:20|1438.73|1421.63|1438.48|1421.38|1438.79|1421.69|1438.39|1421.29|15
1650450090000|2022-04-20 10:21:30|1438.45|1421.35|1438.21|1421.11|1438.48|1421.38|1438.07|1420.97|8
1650450100000|2022-04-20 10:21:40|1438.22|1421.12|1438.31|1421.21|1438.31|1421.21|1438.18|1421.08|6
1650450110000|2022-04-20 10:21:50|1438.26|1421.16|1438.79|1421.69|1438.79|1421.69|1438.12|1421.02|4
1650450120000|2022-04-20 10:22:00|1438.8|1421.7|1438.34|1421.24|1438.8|1421.7|1438.26|1421.16|5
1650450130000|2022-04-20 10:22:10|1438.35|1421.25|1438.28|1421.18|1438.35|1421.25|1438.28|1421.18|9
1650450140000|2022-04-20 10:22:20|1438.29|1421.19|1438.82|1421.72|1438.82|1421.72|1438.29|1421.19|10
1650450150000|2022-04-20 10:22:30|1438.8|1421.7|1438.82|1421.72|1438.82|1421.72|1438.8|1421.7|2
1650450160000|2022-04-20 10:22:40|1438.99|1421.89|1439.9|1422.8|1439.9|1422.8|1438.99|1421.89|9
1650450170000|2022-04-20 10:22:50|1439.91|1422.81|1440.73|1423.63|1440.78|1423.68|1439.91|1422.81|8
1650450180000|2022-04-20 10:23:00|1440.68|1423.58|1440.24|1423.14|1440.68|1423.58|1440.24|1423.14|15
1650450190000|2022-04-20 10:23:10|1440.06|1422.96|1439.98|1422.88|1440.06|1422.96|1439.91|1422.81|7
1650450200000|2022-04-20 10:23:20|1439.87|1422.77|1438.37|1421.27|1439.87|1422.77|1438.37|1421.27|18
1650450210000|2022-04-20 10:23:30|1438.34|1421.24|1438.95|1421.85|1438.96|1421.86|1438.04|1420.94|25
1650450220000|2022-04-20 10:23:40|1438.94|1421.84|1439.58|1422.48|1439.58|1422.48|1438.94|1421.84|16
1650450230000|2022-04-20 10:23:50|1439.59|1422.49|1439.74|1422.64|1439.74|1422.64|1439.58|1422.48|4
1650450240000|2022-04-20 10:24:00|1439.79|1422.69|1439.19|1422.09|1440.22|1423.12|1439.19|1422.09|10
1650450250000|2022-04-20 10:24:10|1439.21|1422.11|1438.38|1421.28|1439.21|1422.11|1438.38|1421.28|15
1650450260000|2022-04-20 10:24:20|1438.32|1421.22|1438.3|1421.2|1438.32|1421.22|1438.28|1421.18|3
1650450270000|2022-04-20 10:24:30|1438.36|1421.26|1438.32|1421.22|1438.36|1421.26|1438.32|1421.22|2
1650450280000|2022-04-20 10:24:40|1438.41|1421.31|1438.38|1421.28|1438.41|1421.31|1438.38|1421.28|4
1650450290000|2022-04-20 10:24:50|1438.67|1421.57|1438.9|1421.8|1438.92|1421.82|1438.38|1421.28|15
1650450300000|2022-04-20 10:25:00|1438.89|1421.79|1439.03|1421.93|1439.05|1421.95|1438.88|1421.78|8
1650450310000|2022-04-20 10:25:10|1439.02|1421.92|1439.02|1421.92|1439.02|1421.92|1439.02|1421.92|1
1650450330000|2022-04-20 10:25:30|1439.03|1421.93|1439.02|1421.92|1439.03|1421.93|1439.02|1421.92|2
1650450340000|2022-04-20 10:25:40|1439.01|1421.91|1439.69|1422.59|1439.69|1422.59|1439.01|1421.91|6
1650450350000|2022-04-20 10:25:50|1439.71|1422.61|1443.06|1425.96|1443.06|1425.96|1439.71|1422.61|22
1650450360000|2022-04-20 10:26:00|1442.49|1425.39|1444.1|1427|1444.13|1427.03|1442.49|1425.39|24
1650450370000|2022-04-20 10:26:10|1443.96|1426.86|1444.05|1426.95|1444.25|1427.15|1443.54|1426.44|25
1650450380000|2022-04-20 10:26:20|1444.34|1427.24|1443.1|1426|1444.34|1427.24|1443.1|1426|13
1650450390000|2022-04-20 10:26:30|1443.19|1426.09|1444.11|1427.01|1444.11|1427.01|1442.91|1425.81|15
1650450400000|2022-04-20 10:26:40|1444.17|1427.07|1445.19|1428.09|1445.25|1428.15|1444.17|1427.07|13
1650450410000|2022-04-20 10:26:50|1445.15|1428.05|1444.43|1427.33|1445.15|1428.05|1444.43|1427.33|15
1650450420000|2022-04-20 10:27:00|1444.36|1427.26|1443.48|1426.38|1444.45|1427.35|1443.24|1426.14|18
1650450430000|2022-04-20 10:27:10|1443.26|1426.16|1443.01|1425.91|1443.65|1426.55|1442.98|1425.88|22
1650450440000|2022-04-20 10:27:20|1442.99|1425.89|1443.11|1426.01|1443.14|1426.04|1442.86|1425.76|21
1650450450000|2022-04-20 10:27:30|1443.1|1426|1443.63|1426.53|1443.64|1426.54|1443.02|1425.92|13
1650450460000|2022-04-20 10:27:40|1443.62|1426.52|1443.6|1426.5|1444.11|1427.01|1443.51|1426.41|13
1650450470000|2022-04-20 10:27:50|1443.59|1426.49|1443.38|1426.28|1443.62|1426.52|1443.36|1426.26|21
1650450480000|2022-04-20 10:28:00|1443.35|1426.25|1444.13|1427.03|1444.13|1427.03|1443.25|1426.15|10
1650450490000|2022-04-20 10:28:10|1444.2|1427.1|1444.24|1427.14|1444.26|1427.16|1444.14|1427.04|8
1650450500000|2022-04-20 10:28:20|1445|1427.9|1445.06|1427.96|1445.06|1427.96|1445|1427.9|3
1650450510000|2022-04-20 10:28:30|1445.14|1428.04|1445.5|1428.4|1445.5|1428.4|1445|1427.9|15
1650450520000|2022-04-20 10:28:40|1445.49|1428.39|1447.46|1430.36|1447.46|1430.36|1445.49|1428.39|17
1650450530000|2022-04-20 10:28:50|1447.2|1430.1|1447.14|1430.04|1447.2|1430.1|1447.12|1430.02|5
1650450540000|2022-04-20 10:29:00|1447.08|1429.98|1446.94|1429.84|1447.12|1430.02|1446.76|1429.66|16
1650450550000|2022-04-20 10:29:10|1446.93|1429.83|1446.9|1429.8|1447|1429.9|1446.89|1429.79|7
1650450560000|2022-04-20 10:29:20|1447.1|1430|1447.05|1429.95|1447.11|1430.01|1447.05|1429.95|3
1650450570000|2022-04-20 10:29:30|1447.09|1429.99|1447|1429.9|1447.09|1429.99|1446.52|1429.42|6
1650450580000|2022-04-20 10:29:40|1446.98|1429.88|1447.03|1429.93|1447.03|1429.93|1446.98|1429.88|3
1650450590000|2022-04-20 10:29:50|1446.99|1429.89|1447.06|1429.96|1447.06|1429.96|1446.99|1429.89|4
1650450600000|2022-04-20 10:30:00|1447.03|1429.93|1445.97|1428.87|1447.13|1430.03|1445.92|1428.82|13
1650450610000|2022-04-20 10:30:10|1446.06|1428.96|1445.87|1428.77|1446.07|1428.97|1445.87|1428.77|4
1650450620000|2022-04-20 10:30:20|1445.96|1428.86|1446.04|1428.94|1446.04|1428.94|1445.87|1428.77|4
1650450630000|2022-04-20 10:30:30|1446.14|1429.04|1446.86|1429.76|1447.04|1429.94|1446.14|1429.04|13
1650450640000|2022-04-20 10:30:40|1447.06|1429.96|1447.12|1430.02|1447.12|1430.02|1447.06|1429.96|2
1650450650000|2022-04-20 10:30:50|1447.29|1430.19|1447.4|1430.3|1447.4|1430.3|1447.29|1430.19|2
1650450660000|2022-04-20 10:31:00|1447.52|1430.42|1447.25|1430.15|1447.52|1430.42|1447.25|1430.15|2
1650450670000|2022-04-20 10:31:10|1447.1|1430|1447.23|1430.13|1447.35|1430.25|1447.1|1430|4
1650450680000|2022-04-20 10:31:20|1447.25|1430.15|1447.71|1430.61|1447.74|1430.64|1447.25|1430.15|5
1650450690000|2022-04-20 10:31:30|1447.7|1430.6|1446.93|1429.83|1447.7|1430.6|1446.8|1429.7|8
1650450700000|2022-04-20 10:31:40|1446.87|1429.77|1446.38|1429.28|1446.87|1429.77|1446.26|1429.16|5
1650450710000|2022-04-20 10:31:50|1446.43|1429.33|1446.49|1429.39|1446.61|1429.51|1446.43|1429.33|4
1650450720000|2022-04-20 10:32:00|1446.63|1429.53|1446.92|1429.82|1446.92|1429.82|1446.63|1429.53|5
1650450730000|2022-04-20 10:32:10|1446.76|1429.66|1446.71|1429.61|1446.78|1429.68|1446.71|1429.61|4
1650450740000|2022-04-20 10:32:20|1446.79|1429.69|1446.83|1429.73|1446.92|1429.82|1446.66|1429.56|4
1650450750000|2022-04-20 10:32:30|1446.5|1429.4|1446.66|1429.56|1446.66|1429.56|1446.5|1429.4|2
1650450760000|2022-04-20 10:32:40|1446.54|1429.44|1446.81|1429.71|1446.81|1429.71|1446.54|1429.44|2
1650450780000|2022-04-20 10:33:00|1446.97|1429.87|1447.13|1430.03|1447.52|1430.42|1446.97|1429.87|17
1650450790000|2022-04-20 10:33:10|1447.12|1430.02|1446.95|1429.85|1447.13|1430.03|1446.95|1429.85|10
1650450800000|2022-04-20 10:33:20|1446.62|1429.52|1447.06|1429.96|1447.06|1429.96|1446.49|1429.39|4
1650450810000|2022-04-20 10:33:30|1446.92|1429.82|1447.05|1429.95|1447.05|1429.95|1446.47|1429.37|5
1650450820000|2022-04-20 10:33:40|1447.16|1430.06|1447.17|1430.07|1447.17|1430.07|1447.16|1430.06|2
1650450830000|2022-04-20 10:33:50|1447.23|1430.13|1447.16|1430.06|1447.23|1430.13|1447.16|1430.06|2
1650450840000|2022-04-20 10:34:00|1447.23|1430.13|1446.83|1429.73|1447.23|1430.13|1446.79|1429.69|6
1650450850000|2022-04-20 10:34:10|1446.8|1429.7|1446.8|1429.7|1446.8|1429.7|1446.8|1429.7|1
1650450860000|2022-04-20 10:34:20|1446.54|1429.44|1446.54|1429.44|1446.54|1429.44|1446.54|1429.44|1
1650450880000|2022-04-20 10:34:40|1446.39|1429.29|1446.39|1429.29|1446.39|1429.29|1446.39|1429.29|1
1650450890000|2022-04-20 10:34:50|1446.31|1429.21|1446.35|1429.25|1446.35|1429.25|1446.31|1429.21|2
1650450900000|2022-04-20 10:35:00|1446.2|1429.1|1445.63|1428.53|1446.2|1429.1|1445.61|1428.51|7
1650450910000|2022-04-20 10:35:10|1445.5|1428.4|1445.63|1428.53|1445.63|1428.53|1445.03|1427.93|12
1650450920000|2022-04-20 10:35:20|1445.52|1428.42|1445.82|1428.72|1445.82|1428.72|1444.41|1427.31|11
1650450930000|2022-04-20 10:35:30|1445.85|1428.75|1445.47|1428.37|1446.02|1428.92|1445.41|1428.31|12
1650450940000|2022-04-20 10:35:40|1445.5|1428.4|1445.35|1428.25|1445.55|1428.45|1445.35|1428.25|4
1650450950000|2022-04-20 10:35:50|1445.68|1428.58|1445.68|1428.58|1445.68|1428.58|1445.68|1428.58|1
1650450960000|2022-04-20 10:36:00|1445.76|1428.66|1445.76|1428.66|1445.76|1428.66|1445.76|1428.66|1
1650450970000|2022-04-20 10:36:10|1446.2|1429.1|1446.44|1429.34|1446.44|1429.34|1446.05|1428.95|5
1650450980000|2022-04-20 10:36:20|1446.81|1429.71|1446.51|1429.41|1446.86|1429.76|1446.27|1429.17|12
1650451010000|2022-04-20 10:36:50|1446.03|1428.93|1446.39|1429.29|1446.39|1429.29|1446.03|1428.93|2
1650451020000|2022-04-20 10:37:00|1446.57|1429.47|1447.06|1429.96|1447.15|1430.05|1446.57|1429.47|9
1650451030000|2022-04-20 10:37:10|1447.05|1429.95|1447.05|1429.95|1447.05|1429.95|1447.05|1429.95|1
1650451040000|2022-04-20 10:37:20|1447.04|1429.94|1446.52|1429.42|1447.08|1429.98|1446.44|1429.34|8
1650451050000|2022-04-20 10:37:30|1446.45|1429.35|1446.44|1429.34|1446.5|1429.4|1446.44|1429.34|4
1650451060000|2022-04-20 10:37:40|1446.43|1429.33|1446.44|1429.34|1446.45|1429.35|1446.43|1429.33|4
1650451070000|2022-04-20 10:37:50|1446.5|1429.4|1446.4|1429.3|1446.61|1429.51|1446.36|1429.26|18
1650451080000|2022-04-20 10:38:00|1446.39|1429.29|1445.78|1428.68|1446.45|1429.35|1445.78|1428.68|17
1650451090000|2022-04-20 10:38:10|1445.9|1428.8|1445.63|1428.53|1445.94|1428.84|1445.63|1428.53|9
1650451100000|2022-04-20 10:38:20|1445.61|1428.51|1445.8|1428.7|1445.82|1428.72|1445.61|1428.51|10
1650451110000|2022-04-20 10:38:30|1445.82|1428.72|1445.72|1428.62|1445.82|1428.72|1445.71|1428.61|12
1650451120000|2022-04-20 10:38:40|1445.73|1428.63|1445.76|1428.66|1445.8|1428.7|1445.72|1428.62|12
1650451130000|2022-04-20 10:38:50|1445.75|1428.65|1445.73|1428.63|1445.75|1428.65|1445.73|1428.63|3
1650451140000|2022-04-20 10:39:00|1445.74|1428.64|1445.38|1428.28|1445.75|1428.65|1445.38|1428.28|16
1650451150000|2022-04-20 10:39:10|1445.36|1428.26|1445.5|1428.4|1445.51|1428.41|1445.35|1428.25|6
1650451160000|2022-04-20 10:39:20|1445.49|1428.39|1445.5|1428.4|1445.51|1428.41|1445.43|1428.33|9
1650451170000|2022-04-20 10:39:30|1445.49|1428.39|1443.92|1426.82|1445.49|1428.39|1443.92|1426.82|23
1650451180000|2022-04-20 10:39:40|1443.94|1426.84|1444.12|1427.02|1444.3|1427.2|1443.94|1426.84|12
1650451200000|2022-04-20 10:40:00|1444.13|1427.03|1444.13|1427.03|1444.13|1427.03|1444.13|1427.03|1
1650451210000|2022-04-20 10:40:10|1444.12|1427.02|1444.14|1427.04|1444.18|1427.08|1444.12|1427.02|6
1650451220000|2022-04-20 10:40:20|1444.11|1427.01|1444.89|1427.79|1444.89|1427.79|1444.11|1427.01|9
1650451230000|2022-04-20 10:40:30|1444.94|1427.84|1444.89|1427.79|1444.94|1427.84|1444.78|1427.68|4
1650451240000|2022-04-20 10:40:40|1445.12|1428.02|1446.63|1429.53|1446.63|1429.53|1445.09|1427.99|19
1650451250000|2022-04-20 10:40:50|1446.62|1429.52|1447.05|1429.95|1447.05|1429.95|1446.6|1429.5|4
1650451260000|2022-04-20 10:41:00|1447.07|1429.97|1446.25|1429.15|1447.07|1429.97|1446.22|1429.12|8
1650451270000|2022-04-20 10:41:10|1446.19|1429.09|1446.25|1429.15|1446.25|1429.15|1446.19|1429.09|4
1650451280000|2022-04-20 10:41:20|1446.21|1429.11|1446.17|1429.07|1446.21|1429.11|1445.97|1428.87|15
1650451290000|2022-04-20 10:41:30|1446.18|1429.08|1446|1428.9|1446.18|1429.08|1446|1428.9|6
1650451300000|2022-04-20 10:41:40|1446.02|1428.92|1446.16|1429.06|1446.8|1429.7|1446|1428.9|16
1650451310000|2022-04-20 10:41:50|1446.18|1429.08|1448.26|1431.16|1448.26|1431.16|1446.18|1429.08|28
1650451320000|2022-04-20 10:42:00|1448.27|1431.17|1448.3|1431.2|1448.3|1431.2|1448.27|1431.17|5
1650451330000|2022-04-20 10:42:10|1448.29|1431.19|1450.4|1433.3|1450.4|1433.3|1448.29|1431.19|22
1650451340000|2022-04-20 10:42:20|1450.29|1433.19|1448.66|1431.56|1450.29|1433.19|1448.66|1431.56|19
1650451350000|2022-04-20 10:42:30|1448.77|1431.67|1448.92|1431.82|1449.07|1431.97|1448.6|1431.5|15
1650451360000|2022-04-20 10:42:40|1448.87|1431.77|1449.95|1432.85|1449.95|1432.85|1448.87|1431.77|4
1650451380000|2022-04-20 10:43:00|1449.98|1432.88|1449.98|1432.88|1449.98|1432.88|1449.98|1432.88|1
1650451390000|2022-04-20 10:43:10|1450.14|1433.04|1451.12|1434.02|1451.12|1434.02|1450.14|1433.04|8
1650451400000|2022-04-20 10:43:20|1451.08|1433.98|1450.06|1432.96|1451.08|1433.98|1450.06|1432.96|8
1650451410000|2022-04-20 10:43:30|1450.05|1432.95|1450.05|1432.95|1450.05|1432.95|1450.05|1432.95|1
1650451420000|2022-04-20 10:43:40|1450.14|1433.04|1450.26|1433.16|1450.26|1433.16|1450.14|1433.04|2
1650451430000|2022-04-20 10:43:50|1450.29|1433.19|1450.09|1432.99|1450.7|1433.6|1450.09|1432.99|4
1650451440000|2022-04-20 10:44:00|1450.23|1433.13|1450.11|1433.01|1450.36|1433.26|1450.09|1432.99|12
1650451450000|2022-04-20 10:44:10|1450.12|1433.02|1450.14|1433.04|1450.41|1433.31|1450.05|1432.95|8
1650451460000|2022-04-20 10:44:20|1450.29|1433.19|1450.55|1433.45|1450.55|1433.45|1450.29|1433.19|2
1650451470000|2022-04-20 10:44:30|1450.68|1433.58|1450.56|1433.46|1450.71|1433.61|1450.54|1433.44|4
1650451480000|2022-04-20 10:44:40|1450.77|1433.67|1453.13|1436.03|1453.13|1436.03|1450.77|1433.67|14
1650451490000|2022-04-20 10:44:50|1453.12|1436.02|1453.32|1436.22|1453.75|1436.65|1452.83|1435.73|13
1650451500000|2022-04-20 10:45:00|1453.29|1436.19|1452.66|1435.56|1453.31|1436.21|1452.66|1435.56|12
1650451510000|2022-04-20 10:45:10|1452.71|1435.61|1453.21|1436.11|1453.21|1436.11|1452.28|1435.18|11
1650451520000|2022-04-20 10:45:20|1453.27|1436.17|1453.56|1436.46|1453.58|1436.48|1453.27|1436.17|5
1650451530000|2022-04-20 10:45:30|1453.75|1436.65|1453.75|1436.65|1453.75|1436.65|1453.75|1436.65|1
1650451540000|2022-04-20 10:45:40|1453.6|1436.5|1453.87|1436.77|1453.96|1436.86|1453.6|1436.5|9
1650451550000|2022-04-20 10:45:50|1453.88|1436.78|1454.63|1437.53|1454.63|1437.53|1453.88|1436.78|5
1650451560000|2022-04-20 10:46:00|1454.61|1437.51|1454.08|1436.98|1454.61|1437.51|1454.08|1436.98|3
1650451570000|2022-04-20 10:46:10|1454.01|1436.91|1454.01|1436.91|1454.01|1436.91|1454.01|1436.91|1
1650451580000|2022-04-20 10:46:20|1454|1436.9|1453.1|1436|1454.1|1437|1453.1|1436|15
1650451590000|2022-04-20 10:46:30|1453.23|1436.13|1453.39|1436.29|1453.39|1436.29|1453.18|1436.08|14
1650451600000|2022-04-20 10:46:40|1453.2|1436.1|1453.92|1436.82|1453.92|1436.82|1453.2|1436.1|9
1650451610000|2022-04-20 10:46:50|1453.95|1436.85|1453.9|1436.8|1453.96|1436.86|1453.67|1436.57|15
1650451620000|2022-04-20 10:47:00|1454.02|1436.92|1454.1|1437|1454.1|1437|1454.01|1436.91|4
1650451630000|2022-04-20 10:47:10|1454|1436.9|1454|1436.9|1454|1436.9|1454|1436.9|1
1650451640000|2022-04-20 10:47:20|1453.99|1436.89|1454.01|1436.91|1454.1|1437|1453.99|1436.89|6
1650451650000|2022-04-20 10:47:30|1454.03|1436.93|1454.14|1437.04|1454.18|1437.08|1454.02|1436.92|5
1650451660000|2022-04-20 10:47:40|1454.12|1437.02|1454.12|1437.02|1454.12|1437.02|1454.12|1437.02|1
1650451670000|2022-04-20 10:47:50|1454.11|1437.01|1454.11|1437.01|1454.16|1437.06|1454.11|1437.01|3
1650451680000|2022-04-20 10:48:00|1454.12|1437.02|1454.64|1437.54|1454.64|1437.54|1454.12|1437.02|9
1650451690000|2022-04-20 10:48:10|1454.89|1437.79|1453.12|1436.02|1454.89|1437.79|1452.9|1435.8|19
1650451700000|2022-04-20 10:48:20|1453.19|1436.09|1452.87|1435.77|1453.26|1436.16|1452.7|1435.6|14
1650451710000|2022-04-20 10:48:30|1452.56|1435.46|1452.4|1435.3|1452.56|1435.46|1452.14|1435.04|19
1650451720000|2022-04-20 10:48:40|1452.42|1435.32|1452.42|1435.32|1452.42|1435.32|1452.41|1435.31|3
1650451730000|2022-04-20 10:48:50|1452.41|1435.31|1451.7|1434.6|1452.41|1435.31|1451.53|1434.43|17
1650451740000|2022-04-20 10:49:00|1451.68|1434.58|1451.36|1434.26|1451.68|1434.58|1451.36|1434.26|11
1650451750000|2022-04-20 10:49:10|1451.35|1434.25|1450.38|1433.28|1451.49|1434.39|1450.38|1433.28|12
1650451760000|2022-04-20 10:49:20|1450.37|1433.27|1450.95|1433.85|1450.95|1433.85|1450.1|1433|16
1650451770000|2022-04-20 10:49:30|1450.97|1433.87|1451|1433.9|1451.24|1434.14|1450.97|1433.87|19
1650451780000|2022-04-20 10:49:40|1451.02|1433.92|1450.48|1433.38|1451.17|1434.07|1450.48|1433.38|26
1650451790000|2022-04-20 10:49:50|1450.59|1433.49|1450.97|1433.87|1450.99|1433.89|1450.53|1433.43|12
1650451800000|2022-04-20 10:50:00|1450.96|1433.86|1450.55|1433.45|1451.01|1433.91|1450.55|1433.45|15
1650451810000|2022-04-20 10:50:10|1450.69|1433.59|1450.45|1433.35|1450.69|1433.59|1450.45|1433.35|16
1650451820000|2022-04-20 10:50:20|1450.44|1433.34|1450.45|1433.35|1450.52|1433.42|1450.44|1433.34|11
1650451830000|2022-04-20 10:50:30|1450.44|1433.34|1449.82|1432.72|1450.52|1433.42|1449.7|1432.6|15
1650451840000|2022-04-20 10:50:40|1449.84|1432.74|1450.28|1433.18|1450.38|1433.28|1449.84|1432.74|8
1650451850000|2022-04-20 10:50:50|1450.29|1433.19|1450.5|1433.4|1450.55|1433.45|1450.26|1433.16|10
1650451860000|2022-04-20 10:51:00|1450.29|1433.19|1450.31|1433.21|1450.38|1433.28|1450.25|1433.15|11
1650451870000|2022-04-20 10:51:10|1450.43|1433.33|1450.21|1433.11|1450.44|1433.34|1450.15|1433.05|8
1650451890000|2022-04-20 10:51:30|1450.1|1433|1450.15|1433.05|1450.15|1433.05|1450.1|1433|2
1650451900000|2022-04-20 10:51:40|1450.21|1433.11|1450.12|1433.02|1450.21|1433.11|1450.01|1432.91|4
1650451910000|2022-04-20 10:51:50|1450.01|1432.91|1450.09|1432.99|1450.36|1433.26|1450|1432.9|12
1650451920000|2022-04-20 10:52:00|1450.08|1432.98|1449.64|1432.54|1450.08|1432.98|1449.64|1432.54|14
1650451930000|2022-04-20 10:52:10|1449.63|1432.53|1449.63|1432.53|1449.65|1432.55|1449.62|1432.52|5
1650451940000|2022-04-20 10:52:20|1449.62|1432.52|1449.64|1432.54|1449.65|1432.55|1449.62|1432.52|13
1650451950000|2022-04-20 10:52:30|1449.63|1432.53|1449.44|1432.34|1449.65|1432.55|1449.32|1432.22|15
1650451960000|2022-04-20 10:52:40|1449.54|1432.44|1449.42|1432.32|1449.94|1432.84|1449.42|1432.32|9
1650451970000|2022-04-20 10:52:50|1449.41|1432.31|1449.37|1432.27|1449.42|1432.32|1449.36|1432.26|7
1650451980000|2022-04-20 10:53:00|1449.39|1432.29|1449.22|1432.12|1449.39|1432.29|1449.22|1432.12|8
1650451990000|2022-04-20 10:53:10|1449.36|1432.26|1449.21|1432.11|1449.4|1432.3|1449.21|1432.11|10
1650452000000|2022-04-20 10:53:20|1449.27|1432.17|1449.19|1432.09|1449.31|1432.21|1449.19|1432.09|5
1650452010000|2022-04-20 10:53:30|1449.23|1432.13|1449.25|1432.15|1449.44|1432.34|1449.17|1432.07|9
1650452020000|2022-04-20 10:53:40|1449.24|1432.14|1449.13|1432.03|1449.27|1432.17|1448.71|1431.61|12
1650452030000|2022-04-20 10:53:50|1448.7|1431.6|1448.44|1431.34|1448.84|1431.74|1448.25|1431.15|17
1650452040000|2022-04-20 10:54:00|1448.02|1430.92|1447.93|1430.83|1448.11|1431.01|1447.86|1430.76|12
1650452050000|2022-04-20 10:54:10|1447.81|1430.71|1448.63|1431.53|1448.64|1431.54|1447.49|1430.39|15
1650452060000|2022-04-20 10:54:20|1448.7|1431.6|1448.94|1431.84|1448.96|1431.86|1448.7|1431.6|12
1650452070000|2022-04-20 10:54:30|1448.84|1431.74|1448.85|1431.75|1448.91|1431.81|1448.84|1431.74|3
1650452080000|2022-04-20 10:54:40|1448.78|1431.68|1448.88|1431.78|1448.88|1431.78|1448.77|1431.67|4
1650452090000|2022-04-20 10:54:50|1448.84|1431.74|1449.52|1432.42|1449.52|1432.42|1448.84|1431.74|10
1650452100000|2022-04-20 10:55:00|1449.39|1432.29|1450.07|1432.97|1450.07|1432.97|1449.39|1432.29|7
1650452110000|2022-04-20 10:55:10|1450.08|1432.98|1449.24|1432.14|1450.08|1432.98|1449.17|1432.07|16
1650452120000|2022-04-20 10:55:20|1449.25|1432.15|1449.25|1432.15|1449.25|1432.15|1449.25|1432.15|1
1650452130000|2022-04-20 10:55:30|1449.15|1432.05|1449.18|1432.08|1449.32|1432.22|1449.14|1432.04|4
1650452140000|2022-04-20 10:55:40|1449.11|1432.01|1449.11|1432.01|1449.11|1432.01|1449.11|1432.01|1
1650452160000|2022-04-20 10:56:00|1449.22|1432.12|1449.89|1432.79|1449.89|1432.79|1449.22|1432.12|12
1650452170000|2022-04-20 10:56:10|1449.84|1432.74|1449.93|1432.83|1449.93|1432.83|1449.84|1432.74|2
1650452180000|2022-04-20 10:56:20|1449.82|1432.72|1449.98|1432.88|1449.98|1432.88|1449.74|1432.64|4
1650452190000|2022-04-20 10:56:30|1449.97|1432.87|1449.99|1432.89|1450.1|1433|1449.89|1432.79|11
1650452200000|2022-04-20 10:56:40|1450.1|1433|1449.74|1432.64|1450.1|1433|1449.67|1432.57|6
1650452210000|2022-04-20 10:56:50|1449.72|1432.62|1449.4|1432.3|1449.74|1432.64|1449.4|1432.3|4
1650452220000|2022-04-20 10:57:00|1449.05|1431.95|1449.05|1431.95|1449.05|1431.95|1449.05|1431.95|1
1650452230000|2022-04-20 10:57:10|1449.06|1431.96|1449.06|1431.96|1449.06|1431.96|1449.06|1431.96|1
1650452240000|2022-04-20 10:57:20|1449.05|1431.95|1449.06|1431.96|1449.06|1431.96|1449.05|1431.95|2
1650452250000|2022-04-20 10:57:30|1449.05|1431.95|1449.11|1432.01|1449.15|1432.05|1449.05|1431.95|9
1650452260000|2022-04-20 10:57:40|1449.1|1432|1449.02|1431.92|1449.16|1432.06|1449.02|1431.92|8
1650452270000|2022-04-20 10:57:50|1449.07|1431.97|1449.16|1432.06|1449.16|1432.06|1449.01|1431.91|7
1650452280000|2022-04-20 10:58:00|1449.18|1432.08|1449.21|1432.11|1449.22|1432.12|1449.18|1432.08|3
1650452290000|2022-04-20 10:58:10|1449.18|1432.08|1449.23|1432.13|1449.25|1432.15|1449.18|1432.08|5
1650452300000|2022-04-20 10:58:20|1449.25|1432.15|1449.19|1432.09|1449.25|1432.15|1449.19|1432.09|2
1650452310000|2022-04-20 10:58:30|1449.68|1432.58|1450.1|1433|1450.1|1433|1449.68|1432.58|9
1650452320000|2022-04-20 10:58:40|1449.89|1432.79|1449.65|1432.55|1450.04|1432.94|1449.5|1432.4|15
1650452330000|2022-04-20 10:58:50|1449.68|1432.58|1449.92|1432.82|1449.92|1432.82|1449.46|1432.36|14
1650452340000|2022-04-20 10:59:00|1449.91|1432.81|1449.61|1432.51|1449.91|1432.81|1449.55|1432.45|7
1650452350000|2022-04-20 10:59:10|1449.97|1432.87|1449.92|1432.82|1449.99|1432.89|1449.82|1432.72|7
1650452360000|2022-04-20 10:59:20|1449.98|1432.88|1449.89|1432.79|1449.98|1432.88|1449.89|1432.79|2
1650452370000|2022-04-20 10:59:30|1449.83|1432.73|1449.83|1432.73|1449.83|1432.73|1449.83|1432.73|1
1650452380000|2022-04-20 10:59:40|1449.97|1432.87|1449.48|1432.38|1449.97|1432.87|1449.47|1432.37|8
1650452390000|2022-04-20 10:59:50|1449.49|1432.39|1449.44|1432.34|1449.56|1432.46|1449.44|1432.34|5
1650452400000|2022-04-20 11:00:00|1449.49|1432.39|1449.9|1432.8|1450.08|1432.98|1449.29|1432.19|15
1650452410000|2022-04-20 11:00:10|1450.09|1432.99|1448.9|1431.8|1450.09|1432.99|1448.87|1431.77|14
1650452420000|2022-04-20 11:00:20|1448.89|1431.79|1448.38|1431.28|1448.9|1431.8|1448.38|1431.28|13
1650452430000|2022-04-20 11:00:30|1448.33|1431.23|1448.06|1430.96|1448.33|1431.23|1447.67|1430.57|12
1650452440000|2022-04-20 11:00:40|1447.73|1430.63|1447.61|1430.51|1447.73|1430.63|1447.61|1430.51|2
1650452450000|2022-04-20 11:00:50|1447.42|1430.32|1447.18|1430.08|1447.42|1430.32|1447.18|1430.08|7
1650452460000|2022-04-20 11:01:00|1447.23|1430.13|1446.17|1429.07|1447.32|1430.22|1446.17|1429.07|19
1650452470000|2022-04-20 11:01:10|1446.13|1429.03|1445.92|1428.82|1446.19|1429.09|1445.92|1428.82|10
1650452480000|2022-04-20 11:01:20|1445.64|1428.54|1445.33|1428.23|1445.64|1428.54|1445.25|1428.15|12
1650452490000|2022-04-20 11:01:30|1445.32|1428.22|1445.18|1428.08|1445.32|1428.22|1445.18|1428.08|8
1650452500000|2022-04-20 11:01:40|1445.33|1428.23|1445.37|1428.27|1445.37|1428.27|1445.13|1428.03|10
1650452510000|2022-04-20 11:01:50|1445.28|1428.18|1445.39|1428.29|1445.76|1428.66|1445.28|1428.18|10
1650452520000|2022-04-20 11:02:00|1445.8|1428.7|1445.82|1428.72|1445.82|1428.72|1445.39|1428.29|9
1650452530000|2022-04-20 11:02:10|1445.69|1428.59|1446.21|1429.11|1446.23|1429.13|1445.69|1428.59|18
1650452540000|2022-04-20 11:02:20|1446.1|1429|1446.77|1429.67|1446.77|1429.67|1446.1|1429|20
1650452550000|2022-04-20 11:02:30|1446.87|1429.77|1446.94|1429.84|1446.94|1429.84|1446.87|1429.77|2
1650452560000|2022-04-20 11:02:40|1447.02|1429.92|1447.09|1429.99|1447.09|1429.99|1447.02|1429.92|2
1650452580000|2022-04-20 11:03:00|1447.16|1430.06|1447.18|1430.08|1447.2|1430.1|1447.16|1430.06|3
1650452590000|2022-04-20 11:03:10|1447.35|1430.25|1447.35|1430.25|1447.43|1430.33|1447.35|1430.25|3
1650452600000|2022-04-20 11:03:20|1447.32|1430.22|1447.3|1430.2|1447.32|1430.22|1447.3|1430.2|2
1650452610000|2022-04-20 11:03:30|1446.97|1429.87|1446.87|1429.77|1447.12|1430.02|1446.71|1429.61|15
1650452620000|2022-04-20 11:03:40|1446.33|1429.23|1446.84|1429.74|1446.88|1429.78|1446.33|1429.23|6
1650452630000|2022-04-20 11:03:50|1446.42|1429.32|1446.25|1429.15|1446.42|1429.32|1446.25|1429.15|3
1650452640000|2022-04-20 11:04:00|1446.16|1429.06|1446.16|1429.06|1446.27|1429.17|1446.16|1429.06|5
1650452650000|2022-04-20 11:04:10|1446.23|1429.13|1445.7|1428.6|1446.24|1429.14|1445.7|1428.6|7
1650452660000|2022-04-20 11:04:20|1445.62|1428.52|1445.53|1428.43|1445.62|1428.52|1445.48|1428.38|12
1650452670000|2022-04-20 11:04:30|1445.55|1428.45|1446.2|1429.1|1446.2|1429.1|1445.35|1428.25|19
1650452680000|2022-04-20 11:04:40|1446.22|1429.12|1446.16|1429.06|1446.89|1429.79|1446.16|1429.06|16
1650452690000|2022-04-20 11:04:50|1446.15|1429.05|1446.08|1428.98|1446.15|1429.05|1446|1428.9|12
1650452700000|2022-04-20 11:05:00|1446.12|1429.02|1446.11|1429.01|1446.2|1429.1|1446.11|1429.01|15
1650452710000|2022-04-20 11:05:10|1446.13|1429.03|1446.07|1428.97|1446.13|1429.03|1446.05|1428.95|16
1650452720000|2022-04-20 11:05:20|1446.06|1428.96|1445.59|1428.49|1446.1|1429|1445.59|1428.49|12
1650452730000|2022-04-20 11:05:30|1445.65|1428.55|1443.89|1426.79|1445.65|1428.55|1443.89|1426.79|13
1650452740000|2022-04-20 11:05:40|1443.86|1426.76|1442.45|1425.35|1443.86|1426.76|1442.45|1425.35|26
1650452750000|2022-04-20 11:05:50|1442.52|1425.42|1442.39|1425.29|1442.52|1425.42|1442.38|1425.28|13
1650452760000|2022-04-20 11:06:00|1442.4|1425.3|1443.06|1425.96|1443.22|1426.12|1442.39|1425.29|16
1650452770000|2022-04-20 11:06:10|1443.04|1425.94|1443.06|1425.96|1443.06|1425.96|1443.04|1425.94|2
1650452780000|2022-04-20 11:06:20|1443.08|1425.98|1443.08|1425.98|1443.08|1425.98|1443.08|1425.98|1
1650452790000|2022-04-20 11:06:30|1443.25|1426.15|1443.13|1426.03|1443.32|1426.22|1443.13|1426.03|8
1650452800000|2022-04-20 11:06:40|1443.29|1426.19|1443.37|1426.27|1443.37|1426.27|1443.16|1426.06|5
1650452810000|2022-04-20 11:06:50|1443.2|1426.1|1443.29|1426.19|1443.35|1426.25|1443.2|1426.1|5
1650452820000|2022-04-20 11:07:00|1443.25|1426.15|1443.19|1426.09|1443.25|1426.15|1443.16|1426.06|4
1650452830000|2022-04-20 11:07:10|1443.29|1426.19|1443.87|1426.77|1443.87|1426.77|1443.29|1426.19|3
1650452840000|2022-04-20 11:07:20|1443.92|1426.82|1444.33|1427.23|1444.5|1427.4|1443.86|1426.76|18
1650452850000|2022-04-20 11:07:30|1444.32|1427.22|1444.26|1427.16|1444.56|1427.46|1444.17|1427.07|19
1650452860000|2022-04-20 11:07:40|1444.21|1427.11|1444.42|1427.32|1444.42|1427.32|1444.21|1427.11|9
1650452870000|2022-04-20 11:07:50|1444.44|1427.34|1445.1|1428|1445.1|1428|1444.43|1427.33|16
1650452880000|2022-04-20 11:08:00|1445.17|1428.07|1445.14|1428.04|1445.17|1428.07|1445.14|1428.04|3
1650452890000|2022-04-20 11:08:10|1445.1|1428|1445.1|1428|1445.11|1428.01|1445.1|1428|3
1650452900000|2022-04-20 11:08:20|1445.15|1428.05|1445.15|1428.05|1445.15|1428.05|1445.15|1428.05|1
1650452910000|2022-04-20 11:08:30|1445.25|1428.15|1445.05|1427.95|1445.25|1428.15|1445.05|1427.95|6
1650452920000|2022-04-20 11:08:40|1445.08|1427.98|1445.28|1428.18|1445.28|1428.18|1445.01|1427.91|7
1650452930000|2022-04-20 11:08:50|1445.31|1428.21|1445.37|1428.27|1445.54|1428.44|1445.31|1428.21|14
1650452940000|2022-04-20 11:09:00|1445.28|1428.18|1445.19|1428.09|1445.3|1428.2|1445.17|1428.07|6
1650452950000|2022-04-20 11:09:10|1445.11|1428.01|1445.11|1428.01|1445.11|1428.01|1445.11|1428.01|1
1650452960000|2022-04-20 11:09:20|1445.1|1428|1445.17|1428.07|1445.17|1428.07|1445.1|1428|2
1650452970000|2022-04-20 11:09:30|1445.1|1428|1445.01|1427.91|1445.1|1428|1444.94|1427.84|6
1650452980000|2022-04-20 11:09:40|1444.81|1427.71|1444.81|1427.71|1444.81|1427.71|1444.81|1427.71|1
1650453000000|2022-04-20 11:10:00|1445.04|1427.94|1445.19|1428.09|1445.2|1428.1|1444.86|1427.76|8
1650453010000|2022-04-20 11:10:10|1445.2|1428.1|1445.18|1428.08|1445.2|1428.1|1445.18|1428.08|3
1650453020000|2022-04-20 11:10:20|1445.2|1428.1|1445.21|1428.11|1445.34|1428.24|1445.02|1427.92|15
1650453030000|2022-04-20 11:10:30|1445.2|1428.1|1445|1427.9|1445.23|1428.13|1445|1427.9|11
1650453040000|2022-04-20 11:10:40|1444.8|1427.7|1445.15|1428.05|1445.16|1428.06|1444.8|1427.7|4
1650453050000|2022-04-20 11:10:50|1445.18|1428.08|1445.34|1428.24|1445.34|1428.24|1445.18|1428.08|15
1650453060000|2022-04-20 11:11:00|1445.3|1428.2|1445.18|1428.08|1445.42|1428.32|1445.18|1428.08|19
1650453070000|2022-04-20 11:11:10|1445.17|1428.07|1445.33|1428.23|1445.33|1428.23|1445.12|1428.02|6
1650453080000|2022-04-20 11:11:20|1445.28|1428.18|1445.35|1428.25|1445.52|1428.42|1445.28|1428.18|4
1650453090000|2022-04-20 11:11:30|1445.68|1428.58|1445.67|1428.57|1445.68|1428.58|1445.67|1428.57|2
1650453100000|2022-04-20 11:11:40|1445.68|1428.58|1445.6|1428.5|1445.77|1428.67|1445.55|1428.45|8
1650453110000|2022-04-20 11:11:50|1445.7|1428.6|1446.09|1428.99|1446.1|1429|1445.58|1428.48|10
1650453120000|2022-04-20 11:12:00|1446.06|1428.96|1446.04|1428.94|1446.06|1428.96|1446.04|1428.94|2
1650453130000|2022-04-20 11:12:10|1445.94|1428.84|1445.65|1428.55|1445.94|1428.84|1445.65|1428.55|5
1650453150000|2022-04-20 11:12:30|1445.37|1428.27|1445.62|1428.52|1445.62|1428.52|1445.37|1428.27|2
1650453160000|2022-04-20 11:12:40|1445.5|1428.4|1445.65|1428.55|1445.9|1428.8|1445.5|1428.4|7
1650453170000|2022-04-20 11:12:50|1445.85|1428.75|1444.77|1427.67|1445.86|1428.76|1444.56|1427.46|17
1650453180000|2022-04-20 11:13:00|1444.52|1427.42|1444.42|1427.32|1444.52|1427.42|1444.37|1427.27|4
1650453190000|2022-04-20 11:13:10|1444.46|1427.36|1444.46|1427.36|1444.46|1427.36|1444.46|1427.36|1
1650453210000|2022-04-20 11:13:30|1444.44|1427.34|1444.44|1427.34|1444.44|1427.34|1444.44|1427.34|1
1650453230000|2022-04-20 11:13:50|1444.85|1427.75|1445.06|1427.96|1445.06|1427.96|1444.85|1427.75|2
1650453240000|2022-04-20 11:14:00|1445.04|1427.94|1445.4|1428.3|1445.4|1428.3|1445.01|1427.91|13
1650453250000|2022-04-20 11:14:10|1445.72|1428.62|1445.21|1428.11|1446.02|1428.92|1445.21|1428.11|9
1650453260000|2022-04-20 11:14:20|1445.29|1428.19|1445.24|1428.14|1445.29|1428.19|1445.1|1428|15
1650453270000|2022-04-20 11:14:30|1445.16|1428.06|1445.21|1428.11|1445.24|1428.14|1445.1|1428|11
1650453280000|2022-04-20 11:14:40|1445.24|1428.14|1445.43|1428.33|1445.46|1428.36|1445.23|1428.13|13
1650453290000|2022-04-20 11:14:50|1445.42|1428.32|1445.71|1428.61|1445.74|1428.64|1445.39|1428.29|12
1650453300000|2022-04-20 11:15:00|1445.65|1428.55|1445.58|1428.48|1445.72|1428.62|1445.53|1428.43|15
1650453310000|2022-04-20 11:15:10|1445.56|1428.46|1445.89|1428.79|1445.99|1428.89|1445.54|1428.44|15
1650453330000|2022-04-20 11:15:30|1446|1428.9|1446.35|1429.25|1446.63|1429.53|1445.89|1428.79|16
1650453360000|2022-04-20 11:16:00|1446.01|1428.91|1446.04|1428.94|1446.05|1428.95|1446.01|1428.91|5
1650453370000|2022-04-20 11:16:10|1446.03|1428.93|1446.08|1428.98|1446.08|1428.98|1446.03|1428.93|4
1650453380000|2022-04-20 11:16:20|1446.06|1428.96|1446.1|1429|1446.1|1429|1446.06|1428.96|4
1650453390000|2022-04-20 11:16:30|1446.23|1429.13|1446.19|1429.09|1446.23|1429.13|1446.19|1429.09|6
1650453400000|2022-04-20 11:16:40|1446.32|1429.22|1446.05|1428.95|1446.32|1429.22|1446.04|1428.94|6
1650453410000|2022-04-20 11:16:50|1446.08|1428.98|1446.08|1428.98|1446.08|1428.98|1446.08|1428.98|1
1650453420000|2022-04-20 11:17:00|1446.07|1428.97|1446.16|1429.06|1446.53|1429.43|1445.99|1428.89|16
1650453430000|2022-04-20 11:17:10|1446.14|1429.04|1446.14|1429.04|1446.16|1429.06|1446.14|1429.04|3
1650453440000|2022-04-20 11:17:20|1446.26|1429.16|1446.26|1429.16|1446.27|1429.17|1446.24|1429.14|6
1650453450000|2022-04-20 11:17:30|1446.25|1429.15|1446.25|1429.15|1446.25|1429.15|1446.24|1429.14|3
1650453460000|2022-04-20 11:17:40|1446.24|1429.14|1446.26|1429.16|1446.26|1429.16|1446.24|1429.14|2
1650453470000|2022-04-20 11:17:50|1446.38|1429.28|1446.26|1429.16|1446.38|1429.28|1446.26|1429.16|3
1650453480000|2022-04-20 11:18:00|1446.32|1429.22|1446.26|1429.16|1446.32|1429.22|1446.26|1429.16|2
1650453490000|2022-04-20 11:18:10|1446.18|1429.08|1446.26|1429.16|1446.38|1429.28|1446.18|1429.08|6
1650453500000|2022-04-20 11:18:20|1446.58|1429.48|1446.23|1429.13|1446.58|1429.48|1446.2|1429.1|8
1650453510000|2022-04-20 11:18:30|1446.22|1429.12|1446.22|1429.12|1446.28|1429.18|1446.18|1429.08|8
1650453520000|2022-04-20 11:18:40|1446.23|1429.13|1446.47|1429.37|1446.47|1429.37|1446.09|1428.99|10
1650453530000|2022-04-20 11:18:50|1446.41|1429.31|1446.47|1429.37|1446.47|1429.37|1446.39|1429.29|3
1650453540000|2022-04-20 11:19:00|1446.46|1429.36|1446.53|1429.43|1446.53|1429.43|1446.43|1429.33|5
1650453550000|2022-04-20 11:19:10|1446.55|1429.45|1446.79|1429.69|1447|1429.9|1446.55|1429.45|11
1650453560000|2022-04-20 11:19:20|1446.91|1429.81|1446.79|1429.69|1446.91|1429.81|1446.79|1429.69|2
1650453590000|2022-04-20 11:19:50|1446.52|1429.42|1446.52|1429.42|1446.52|1429.42|1446.52|1429.42|1
1650453600000|2022-04-20 11:20:00|1446.5|1429.4|1446.61|1429.51|1446.61|1429.51|1446.46|1429.36|3
1650453610000|2022-04-20 11:20:10|1446.46|1429.36|1446.84|1429.74|1446.98|1429.88|1446.46|1429.36|10
1650453620000|2022-04-20 11:20:20|1447.09|1429.99|1447.15|1430.05|1447.15|1430.05|1447.04|1429.94|4
1650453630000|2022-04-20 11:20:30|1447.13|1430.03|1447.13|1430.03|1447.13|1430.03|1447.13|1430.03|1
1650453650000|2022-04-20 11:20:50|1447.15|1430.05|1447.15|1430.05|1447.15|1430.05|1447.15|1430.05|1
1650453660000|2022-04-20 11:21:00|1447.11|1430.01|1447.15|1430.05|1447.15|1430.05|1447.11|1430.01|3
1650453670000|2022-04-20 11:21:10|1447.12|1430.02|1447.17|1430.07|1447.17|1430.07|1447.12|1430.02|2
1650453680000|2022-04-20 11:21:20|1447.12|1430.02|1447.02|1429.92|1447.37|1430.27|1447.02|1429.92|13
1650453690000|2022-04-20 11:21:30|1447.05|1429.95|1446.4|1429.3|1447.05|1429.95|1446.4|1429.3|16
1650453700000|2022-04-20 11:21:40|1446.42|1429.32|1446.97|1429.87|1446.98|1429.88|1446.42|1429.32|18
1650453710000|2022-04-20 11:21:50|1447.1|1430|1447.11|1430.01|1447.11|1430.01|1447.06|1429.96|7
1650453720000|2022-04-20 11:22:00|1447.09|1429.99|1447.06|1429.96|1447.11|1430.01|1447.06|1429.96|7
1650453730000|2022-04-20 11:22:10|1447.01|1429.91|1446.97|1429.87|1447.07|1429.97|1446.97|1429.87|5
1650453740000|2022-04-20 11:22:20|1447.04|1429.94|1446.98|1429.88|1447.04|1429.94|1446.98|1429.88|3
1650453750000|2022-04-20 11:22:30|1447.04|1429.94|1446.97|1429.87|1447.04|1429.94|1446.97|1429.87|5
1650453760000|2022-04-20 11:22:40|1447.04|1429.94|1447.08|1429.98|1447.08|1429.98|1447.01|1429.91|5
1650453770000|2022-04-20 11:22:50|1447.07|1429.97|1447.17|1430.07|1447.22|1430.12|1447.07|1429.97|7
1650453780000|2022-04-20 11:23:00|1447.21|1430.11|1447.22|1430.12|1447.22|1430.12|1447.15|1430.05|4
1650453790000|2022-04-20 11:23:10|1447.23|1430.13|1447.26|1430.16|1447.28|1430.18|1447.22|1430.12|5
1650453800000|2022-04-20 11:23:20|1447.28|1430.18|1447.26|1430.16|1447.28|1430.18|1447.26|1430.16|2
1650453810000|2022-04-20 11:23:30|1447.16|1430.06|1447.9|1430.8|1447.9|1430.8|1447.16|1430.06|9
1650453820000|2022-04-20 11:23:40|1447.89|1430.79|1447.93|1430.83|1447.93|1430.83|1447.86|1430.76|7
1650453830000|2022-04-20 11:23:50|1447.9|1430.8|1447.89|1430.79|1447.94|1430.84|1447.85|1430.75|8
1650453840000|2022-04-20 11:24:00|1447.85|1430.75|1447.13|1430.03|1448.01|1430.91|1447.13|1430.03|10
1650453850000|2022-04-20 11:24:10|1447.1|1430|1447.14|1430.04|1447.14|1430.04|1447.1|1430|3
1650453860000|2022-04-20 11:24:20|1447.13|1430.03|1447.11|1430.01|1447.13|1430.03|1447.11|1430.01|2
1650453870000|2022-04-20 11:24:30|1447.21|1430.11|1447.44|1430.34|1447.55|1430.45|1447.19|1430.09|9
1650453880000|2022-04-20 11:24:40|1447.56|1430.46|1447.33|1430.23|1447.56|1430.46|1447.31|1430.21|4
1650453890000|2022-04-20 11:24:50|1447.25|1430.15|1446.5|1429.4|1447.25|1430.15|1446.5|1429.4|14
1650453900000|2022-04-20 11:25:00|1446.56|1429.46|1446.27|1429.17|1446.56|1429.46|1446.11|1429.01|10
1650453910000|2022-04-20 11:25:10|1446.24|1429.14|1446.89|1429.79|1446.92|1429.82|1446.15|1429.05|10
1650453920000|2022-04-20 11:25:20|1446.88|1429.78|1447.05|1429.95|1447.09|1429.99|1446.86|1429.76|11
1650453930000|2022-04-20 11:25:30|1447.03|1429.93|1447.12|1430.02|1447.19|1430.09|1447.03|1429.93|4
1650453940000|2022-04-20 11:25:40|1447.06|1429.96|1447.29|1430.19|1447.29|1430.19|1447.06|1429.96|3
1650453950000|2022-04-20 11:25:50|1447.21|1430.11|1447.06|1429.96|1447.21|1430.11|1447.05|1429.95|5
1650453960000|2022-04-20 11:26:00|1447.12|1430.02|1447.06|1429.96|1447.12|1430.02|1447.06|1429.96|3
1650453970000|2022-04-20 11:26:10|1447.18|1430.08|1447.18|1430.08|1447.18|1430.08|1447.18|1430.08|1
1650453980000|2022-04-20 11:26:20|1447.29|1430.19|1447.92|1430.82|1447.92|1430.82|1447.29|1430.19|12
1650453990000|2022-04-20 11:26:30|1447.9|1430.8|1447.92|1430.82|1447.92|1430.82|1447.9|1430.8|4
1650454000000|2022-04-20 11:26:40|1447.83|1430.73|1447.94|1430.84|1447.95|1430.85|1447.83|1430.73|6
1650454010000|2022-04-20 11:26:50|1447.95|1430.85|1447.85|1430.75|1447.95|1430.85|1447.85|1430.75|6
1650454020000|2022-04-20 11:27:00|1447.84|1430.74|1447.83|1430.73|1447.86|1430.76|1447.77|1430.67|7
1650454030000|2022-04-20 11:27:10|1447.85|1430.75|1448.16|1431.06|1448.16|1431.06|1447.85|1430.75|11
1650454040000|2022-04-20 11:27:20|1448.22|1431.12|1448.26|1431.16|1448.26|1431.16|1448.16|1431.06|5
1650454050000|2022-04-20 11:27:30|1448.25|1431.15|1448.16|1431.06|1448.46|1431.36|1448.16|1431.06|15
1650454060000|2022-04-20 11:27:40|1448.2|1431.1|1448|1430.9|1448.2|1431.1|1448|1430.9|7
1650454080000|2022-04-20 11:28:00|1448.11|1431.01|1448.84|1431.74|1448.96|1431.86|1448.11|1431.01|10
1650454090000|2022-04-20 11:28:10|1448.71|1431.61|1448.96|1431.86|1448.96|1431.86|1448.71|1431.61|4
1650454100000|2022-04-20 11:28:20|1448.95|1431.85|1448.83|1431.73|1448.95|1431.85|1448.83|1431.73|3
1650454110000|2022-04-20 11:28:30|1448.82|1431.72|1448.82|1431.72|1448.82|1431.72|1448.82|1431.72|1
1650454120000|2022-04-20 11:28:40|1448.8|1431.7|1448.8|1431.7|1448.8|1431.7|1448.8|1431.7|1
1650454140000|2022-04-20 11:29:00|1448.35|1431.25|1448.35|1431.25|1448.35|1431.25|1448.35|1431.25|1
1650454150000|2022-04-20 11:29:10|1448.34|1431.24|1448.32|1431.22|1448.34|1431.24|1448.27|1431.17|7
1650454160000|2022-04-20 11:29:20|1448.3|1431.2|1448.14|1431.04|1448.33|1431.23|1448.1|1431|19
1650454170000|2022-04-20 11:29:30|1448.13|1431.03|1448.12|1431.02|1448.28|1431.18|1448.09|1430.99|13
1650454180000|2022-04-20 11:29:40|1448.11|1431.01|1448.13|1431.03|1448.13|1431.03|1448.1|1431|3
1650454190000|2022-04-20 11:29:50|1448.12|1431.02|1448.1|1431|1448.12|1431.02|1448.1|1431|2
1650454200000|2022-04-20 11:30:00|1448.08|1430.98|1447.74|1430.64|1448.12|1431.02|1447.53|1430.43|17
1650454210000|2022-04-20 11:30:10|1447.72|1430.62|1447.95|1430.85|1447.95|1430.85|1447.71|1430.61|5
1650454220000|2022-04-20 11:30:20|1447.94|1430.84|1447.92|1430.82|1448.02|1430.92|1447.7|1430.6|12
1650454230000|2022-04-20 11:30:30|1448.01|1430.91|1448.09|1430.99|1448.12|1431.02|1448.01|1430.91|6
1650454240000|2022-04-20 11:30:40|1448.11|1431.01|1448.11|1431.01|1448.13|1431.03|1448.09|1430.99|6
1650454250000|2022-04-20 11:30:50|1448.18|1431.08|1448.48|1431.38|1448.58|1431.48|1448.18|1431.08|13
1650454260000|2022-04-20 11:31:00|1448.5|1431.4|1448.13|1431.03|1448.5|1431.4|1448.08|1430.98|20
1650454270000|2022-04-20 11:31:10|1448.16|1431.06|1447.47|1430.37|1448.16|1431.06|1447.47|1430.37|27
1650454280000|2022-04-20 11:31:20|1447.44|1430.34|1447.18|1430.08|1447.44|1430.34|1446.4|1429.3|15
1650454290000|2022-04-20 11:31:30|1447.26|1430.16|1446.6|1429.5|1447.26|1430.16|1446.6|1429.5|10
1650454300000|2022-04-20 11:31:40|1446.62|1429.52|1447.18|1430.08|1447.18|1430.08|1446.62|1429.52|4
1650454310000|2022-04-20 11:31:50|1447.37|1430.27|1447.37|1430.27|1447.37|1430.27|1447.37|1430.27|1
1650454320000|2022-04-20 11:32:00|1447.35|1430.25|1447.35|1430.25|1447.35|1430.25|1447.32|1430.22|3
1650454330000|2022-04-20 11:32:10|1447.11|1430.01|1446.78|1429.68|1447.11|1430.01|1446.75|1429.65|7
1650454340000|2022-04-20 11:32:20|1446.82|1429.72|1446.85|1429.75|1446.85|1429.75|1446.79|1429.69|7
1650454350000|2022-04-20 11:32:30|1446.68|1429.58|1447.06|1429.96|1447.06|1429.96|1446.68|1429.58|4
1650454360000|2022-04-20 11:32:40|1447.11|1430.01|1447.93|1430.83|1447.96|1430.86|1447.11|1430.01|16
1650454370000|2022-04-20 11:32:50|1447.95|1430.85|1448.48|1431.38|1448.48|1431.38|1447.93|1430.83|6
1650454380000|2022-04-20 11:33:00|1448.44|1431.34|1448.44|1431.34|1448.44|1431.34|1448.44|1431.34|1
1650454390000|2022-04-20 11:33:10|1448.55|1431.45|1449.16|1432.06|1449.21|1432.11|1448.55|1431.45|6
1650454400000|2022-04-20 11:33:20|1449.23|1432.13|1449.37|1432.27|1449.38|1432.28|1449.23|1432.13|6
1650454410000|2022-04-20 11:33:30|1449.35|1432.25|1449.25|1432.15|1449.37|1432.27|1449.25|1432.15|4
1650454420000|2022-04-20 11:33:40|1449.19|1432.09|1449.09|1431.99|1449.19|1432.09|1449.09|1431.99|3
1650454430000|2022-04-20 11:33:50|1449.11|1432.01|1449.19|1432.09|1449.19|1432.09|1449.03|1431.93|12
1650454440000|2022-04-20 11:34:00|1449.08|1431.98|1449.22|1432.12|1449.22|1432.12|1449.08|1431.98|4
1650454450000|2022-04-20 11:34:10|1449.2|1432.1|1449.26|1432.16|1449.26|1432.16|1449.12|1432.02|7
1650454460000|2022-04-20 11:34:20|1449.42|1432.32|1449.19|1432.09|1449.42|1432.32|1449.11|1432.01|4
1650454470000|2022-04-20 11:34:30|1449.08|1431.98|1448.5|1431.4|1449.18|1432.08|1448.33|1431.23|21
1650454480000|2022-04-20 11:34:40|1448.55|1431.45|1448.46|1431.36|1448.7|1431.6|1448.35|1431.25|11
1650454490000|2022-04-20 11:34:50|1448.32|1431.22|1448.47|1431.37|1448.47|1431.37|1448.31|1431.21|6
1650454500000|2022-04-20 11:35:00|1448.6|1431.5|1448.89|1431.79|1448.97|1431.87|1448.6|1431.5|9
1650454510000|2022-04-20 11:35:10|1448.93|1431.83|1449.06|1431.96|1449.06|1431.96|1448.93|1431.83|4
1650454520000|2022-04-20 11:35:20|1449.01|1431.91|1448.84|1431.74|1449.1|1432|1448.84|1431.74|6
1650454530000|2022-04-20 11:35:30|1448.65|1431.55|1448.65|1431.55|1448.65|1431.55|1448.65|1431.55|1
1650454540000|2022-04-20 11:35:40|1448.64|1431.54|1448.3|1431.2|1448.64|1431.54|1448.3|1431.2|5
1650454550000|2022-04-20 11:35:50|1448.35|1431.25|1448.3|1431.2|1448.35|1431.25|1448.28|1431.18|8
1650454560000|2022-04-20 11:36:00|1448.31|1431.21|1448.4|1431.3|1448.49|1431.39|1448.31|1431.21|8
1650454570000|2022-04-20 11:36:10|1448.42|1431.32|1448.44|1431.34|1448.47|1431.37|1448.33|1431.23|5
1650454580000|2022-04-20 11:36:20|1448.53|1431.43|1447.96|1430.86|1448.54|1431.44|1447.93|1430.83|18
1650454590000|2022-04-20 11:36:30|1448.07|1430.97|1448.34|1431.24|1448.38|1431.28|1448.05|1430.95|13
1650454600000|2022-04-20 11:36:40|1448.33|1431.23|1448.15|1431.05|1448.33|1431.23|1448.15|1431.05|3
1650454610000|2022-04-20 11:36:50|1448.28|1431.18|1448.67|1431.57|1448.73|1431.63|1448.28|1431.18|12
1650454620000|2022-04-20 11:37:00|1448.69|1431.59|1449.2|1432.1|1449.2|1432.1|1448.69|1431.59|7
1650454630000|2022-04-20 11:37:10|1449.26|1432.16|1449.25|1432.15|1449.47|1432.37|1449.24|1432.14|5
1650454640000|2022-04-20 11:37:20|1449.23|1432.13|1449.26|1432.16|1449.35|1432.25|1449.11|1432.01|8
1650454650000|2022-04-20 11:37:30|1449.24|1432.14|1449.23|1432.13|1449.24|1432.14|1449.23|1432.13|2
1650454660000|2022-04-20 11:37:40|1449.16|1432.06|1449.16|1432.06|1449.16|1432.06|1449.16|1432.06|1
1650454670000|2022-04-20 11:37:50|1449.26|1432.16|1449.26|1432.16|1449.26|1432.16|1449.26|1432.16|1
1650454680000|2022-04-20 11:38:00|1449.36|1432.26|1450.08|1432.98|1450.1|1433|1449.23|1432.13|12
1650454690000|2022-04-20 11:38:10|1449.97|1432.87|1450.04|1432.94|1450.04|1432.94|1449.97|1432.87|2
1650454700000|2022-04-20 11:38:20|1450.09|1432.99|1450.09|1432.99|1450.09|1432.99|1450.09|1432.99|1
1650454710000|2022-04-20 11:38:30|1450.19|1433.09|1450.19|1433.09|1450.19|1433.09|1450.19|1433.09|1
1650454720000|2022-04-20 11:38:40|1450.2|1433.1|1450.21|1433.11|1450.22|1433.12|1450.2|1433.1|4
1650454730000|2022-04-20 11:38:50|1450.22|1433.12|1450.23|1433.13|1450.23|1433.13|1450.1|1433|4
1650454740000|2022-04-20 11:39:00|1450.22|1433.12|1450.09|1432.99|1450.29|1433.19|1450.09|1432.99|11
1650454750000|2022-04-20 11:39:10|1450.02|1432.92|1450.02|1432.92|1450.02|1432.92|1450.02|1432.92|1
1650454760000|2022-04-20 11:39:20|1450.11|1433.01|1453.17|1436.07|1453.33|1436.23|1450.11|1433.01|20
1650454770000|2022-04-20 11:39:30|1453.18|1436.08|1453.02|1435.92|1453.18|1436.08|1452.91|1435.81|12
1650454780000|2022-04-20 11:39:40|1452.96|1435.86|1453|1435.9|1453|1435.9|1452.93|1435.83|3
1650454790000|2022-04-20 11:39:50|1452.59|1435.49|1452.59|1435.49|1452.59|1435.49|1452.59|1435.49|1
1650454800000|2022-04-20 11:40:00|1453.1|1436|1453.16|1436.06|1454.05|1436.95|1453.1|1436|9
1650454810000|2022-04-20 11:40:10|1453.24|1436.14|1453.48|1436.38|1453.48|1436.38|1453.19|1436.09|4
1650454820000|2022-04-20 11:40:20|1453.53|1436.43|1453.29|1436.19|1454.05|1436.95|1453.29|1436.19|4
1650454830000|2022-04-20 11:40:30|1453.33|1436.23|1453.26|1436.16|1453.52|1436.42|1453.26|1436.16|14
1650454840000|2022-04-20 11:40:40|1453.38|1436.28|1453.65|1436.55|1453.67|1436.57|1453.25|1436.15|10
1650454850000|2022-04-20 11:40:50|1454.06|1436.96|1454.06|1436.96|1454.06|1436.96|1454.06|1436.96|1
1650454860000|2022-04-20 11:41:00|1454.08|1436.98|1454.08|1436.98|1454.08|1436.98|1454.08|1436.98|1
1650454870000|2022-04-20 11:41:10|1454.05|1436.95|1453.56|1436.46|1454.09|1436.99|1453.56|1436.46|3
1650454880000|2022-04-20 11:41:20|1453.67|1436.57|1453.83|1436.73|1454.07|1436.97|1453.49|1436.39|8
1650454890000|2022-04-20 11:41:30|1454.08|1436.98|1453.69|1436.59|1454.08|1436.98|1453.54|1436.44|5
1650454900000|2022-04-20 11:41:40|1453.3|1436.2|1453.46|1436.36|1453.64|1436.54|1453.2|1436.1|16
1650454910000|2022-04-20 11:41:50|1453.24|1436.14|1452.47|1435.37|1453.24|1436.14|1452.42|1435.32|16
1650454920000|2022-04-20 11:42:00|1452.49|1435.39|1453.08|1435.98|1453.08|1435.98|1452.49|1435.39|16
1650454930000|2022-04-20 11:42:10|1453.06|1435.96|1453.03|1435.93|1453.17|1436.07|1452.88|1435.78|9
1650454940000|2022-04-20 11:42:20|1453.09|1435.99|1452.58|1435.48|1453.19|1436.09|1452.37|1435.27|24
1650454950000|2022-04-20 11:42:30|1452.56|1435.46|1453.35|1436.25|1453.48|1436.38|1452.12|1435.02|22
1650454960000|2022-04-20 11:42:40|1453.34|1436.24|1453.15|1436.05|1453.49|1436.39|1453.1|1436|11
1650454970000|2022-04-20 11:42:50|1453.1|1436|1453.08|1435.98|1453.11|1436.01|1453.05|1435.95|5
1650454980000|2022-04-20 11:43:00|1453.11|1436.01|1453.93|1436.83|1453.93|1436.83|1452.99|1435.89|13
1650454990000|2022-04-20 11:43:10|1453.73|1436.63|1453.68|1436.58|1453.94|1436.84|1453.68|1436.58|11
1650455000000|2022-04-20 11:43:20|1453.7|1436.6|1453.61|1436.51|1453.88|1436.78|1453.61|1436.51|7
1650455010000|2022-04-20 11:43:30|1453.56|1436.46|1453.57|1436.47|1453.75|1436.65|1453.54|1436.44|12
1650455020000|2022-04-20 11:43:40|1453.67|1436.57|1454.13|1437.03|1454.69|1437.59|1453.57|1436.47|15
1650455030000|2022-04-20 11:43:50|1454.56|1437.46|1454.13|1437.03|1454.86|1437.76|1454.09|1436.99|7
1650455040000|2022-04-20 11:44:00|1454.69|1437.59|1454.51|1437.41|1454.69|1437.59|1454.06|1436.96|13
1650455050000|2022-04-20 11:44:10|1454.52|1437.42|1454.15|1437.05|1454.52|1437.42|1453.92|1436.82|16
1650455060000|2022-04-20 11:44:20|1454.16|1437.06|1454.54|1437.44|1454.9|1437.8|1453.67|1436.57|29
1650455070000|2022-04-20 11:44:30|1454.65|1437.55|1454.99|1437.89|1455.01|1437.91|1454.65|1437.55|13
1650455080000|2022-04-20 11:44:40|1455.23|1438.13|1455.12|1438.02|1455.29|1438.19|1454.69|1437.59|14
1650455090000|2022-04-20 11:44:50|1455.26|1438.16|1455.16|1438.06|1455.26|1438.16|1455.11|1438.01|6
1650455100000|2022-04-20 11:45:00|1455.13|1438.03|1455.36|1438.26|1455.36|1438.26|1455.09|1437.99|3
1650455110000|2022-04-20 11:45:10|1455.29|1438.19|1455.25|1438.15|1455.45|1438.35|1454.73|1437.63|21
1650455120000|2022-04-20 11:45:20|1455.23|1438.13|1455.24|1438.14|1455.29|1438.19|1455.11|1438.01|6
1650455130000|2022-04-20 11:45:30|1455.23|1438.13|1455.07|1437.97|1455.3|1438.2|1455.07|1437.97|5
1650455140000|2022-04-20 11:45:40|1454.74|1437.64|1455.13|1438.03|1455.13|1438.03|1454.58|1437.48|12
1650455150000|2022-04-20 11:45:50|1455.01|1437.91|1455.15|1438.05|1455.28|1438.18|1455.01|1437.91|13
1650455160000|2022-04-20 11:46:00|1455.08|1437.98|1454.7|1437.6|1455.08|1437.98|1454.63|1437.53|21
1650455170000|2022-04-20 11:46:10|1454.68|1437.58|1454.28|1437.18|1454.78|1437.68|1454.2|1437.1|12
1650455180000|2022-04-20 11:46:20|1454.17|1437.07|1453.83|1436.73|1454.17|1437.07|1453.83|1436.73|6
1650455190000|2022-04-20 11:46:30|1453.58|1436.48|1453.42|1436.32|1453.92|1436.82|1453.42|1436.32|13
1650455200000|2022-04-20 11:46:40|1453.45|1436.35|1453.18|1436.08|1453.46|1436.36|1453.13|1436.03|7
1650455210000|2022-04-20 11:46:50|1453.17|1436.07|1452.94|1435.84|1453.17|1436.07|1452.94|1435.84|12
1650455220000|2022-04-20 11:47:00|1452.89|1435.79|1453.02|1435.92|1453.03|1435.93|1452.83|1435.73|5
1650455230000|2022-04-20 11:47:10|1453.04|1435.94|1453.06|1435.96|1453.06|1435.96|1453.04|1435.94|3
1650455240000|2022-04-20 11:47:20|1452.73|1435.63|1452.73|1435.63|1452.81|1435.71|1452.73|1435.63|10
1650455250000|2022-04-20 11:47:30|1452.38|1435.28|1452.27|1435.17|1452.38|1435.28|1452.27|1435.17|2
1650455260000|2022-04-20 11:47:40|1452.29|1435.19|1451.21|1434.11|1452.29|1435.19|1451.21|1434.11|18
1650455270000|2022-04-20 11:47:50|1451.17|1434.07|1450.68|1433.58|1451.17|1434.07|1450.59|1433.49|17
1650455280000|2022-04-20 11:48:00|1450.66|1433.56|1450.57|1433.47|1451.21|1434.11|1450.5|1433.4|15
1650455290000|2022-04-20 11:48:10|1450.55|1433.45|1450.04|1432.94|1450.55|1433.45|1450|1432.9|14
1650455300000|2022-04-20 11:48:20|1450.08|1432.98|1449.83|1432.73|1450.08|1432.98|1449.71|1432.61|7
1650455310000|2022-04-20 11:48:30|1449.82|1432.72|1449.04|1431.94|1449.82|1432.72|1449.04|1431.94|12
1650455320000|2022-04-20 11:48:40|1449.15|1432.05|1449.23|1432.13|1449.23|1432.13|1448.8|1431.7|7
1650455330000|2022-04-20 11:48:50|1449.22|1432.12|1449.47|1432.37|1449.48|1432.38|1449.19|1432.09|6
1650455340000|2022-04-20 11:49:00|1449.59|1432.49|1449.54|1432.44|1449.59|1432.49|1449.51|1432.41|4
1650455350000|2022-04-20 11:49:10|1449.75|1432.65|1449.38|1432.28|1449.75|1432.65|1449.21|1432.11|5
1650455360000|2022-04-20 11:49:20|1449.39|1432.29|1450.31|1433.21|1450.31|1433.21|1449.38|1432.28|9
1650455370000|2022-04-20 11:49:30|1450.39|1433.29|1450.23|1433.13|1450.39|1433.29|1450.23|1433.13|2
1650455380000|2022-04-20 11:49:40|1450.29|1433.19|1453.06|1435.96|1453.07|1435.97|1450.29|1433.19|26
1650455390000|2022-04-20 11:49:50|1453.03|1435.93|1452.14|1435.04|1453.92|1436.82|1452.14|1435.04|31
1650455400000|2022-04-20 11:50:00|1452.16|1435.06|1455.68|1438.58|1456.33|1439.23|1452.16|1435.06|24
1650455410000|2022-04-20 11:50:10|1455.69|1438.59|1456.46|1439.36|1456.48|1439.38|1453.96|1436.86|26
1650455420000|2022-04-20 11:50:20|1456.5|1439.4|1455.76|1438.66|1456.5|1439.4|1455.38|1438.28|20
1650455430000|2022-04-20 11:50:30|1455.8|1438.7|1454.68|1437.58|1456.83|1439.73|1454.68|1437.58|20
1650455440000|2022-04-20 11:50:40|1454.64|1437.54|1455.12|1438.02|1455.21|1438.11|1454.61|1437.51|18
1650455450000|2022-04-20 11:50:50|1455.18|1438.08|1455.03|1437.93|1455.34|1438.24|1455.03|1437.93|15
1650455460000|2022-04-20 11:51:00|1455|1437.9|1455.54|1438.44|1455.6|1438.5|1454.95|1437.85|18
1650455470000|2022-04-20 11:51:10|1455.48|1438.38|1455.17|1438.07|1455.58|1438.48|1455.17|1438.07|19
1650455480000|2022-04-20 11:51:20|1455.14|1438.04|1454.88|1437.78|1455.2|1438.1|1454.88|1437.78|9
1650455490000|2022-04-20 11:51:30|1454.97|1437.87|1453.67|1436.57|1454.97|1437.87|1453.46|1436.36|12
1650455500000|2022-04-20 11:51:40|1453.63|1436.53|1453.52|1436.42|1454.03|1436.93|1453.52|1436.42|14
1650455510000|2022-04-20 11:51:50|1453.88|1436.78|1453.61|1436.51|1453.88|1436.78|1453.55|1436.45|13
1650455520000|2022-04-20 11:52:00|1453.6|1436.5|1453.26|1436.16|1453.6|1436.5|1453.19|1436.09|8
1650455530000|2022-04-20 11:52:10|1453.34|1436.24|1453.38|1436.28|1453.45|1436.35|1453.26|1436.16|12
1650455540000|2022-04-20 11:52:20|1453.34|1436.24|1453.31|1436.21|1453.37|1436.27|1453.3|1436.2|8
1650455550000|2022-04-20 11:52:30|1453.3|1436.2|1453.8|1436.7|1453.97|1436.87|1453.3|1436.2|10
1650455560000|2022-04-20 11:52:40|1453.88|1436.78|1454.2|1437.1|1454.2|1437.1|1453.88|1436.78|4
1650455570000|2022-04-20 11:52:50|1454.03|1436.93|1453.61|1436.51|1454.2|1437.1|1453.59|1436.49|13
1650455580000|2022-04-20 11:53:00|1453.6|1436.5|1453.77|1436.67|1453.77|1436.67|1453.18|1436.08|18
1650455590000|2022-04-20 11:53:10|1453.62|1436.52|1453.6|1436.5|1453.62|1436.52|1453.48|1436.38|5
1650455600000|2022-04-20 11:53:20|1453.63|1436.53|1453.56|1436.46|1453.63|1436.53|1453.42|1436.32|9
1650455610000|2022-04-20 11:53:30|1453.59|1436.49|1454.01|1436.91|1454.01|1436.91|1453.49|1436.39|7
1650455620000|2022-04-20 11:53:40|1454|1436.9|1453.76|1436.66|1454.03|1436.93|1453.73|1436.63|7
1650455630000|2022-04-20 11:53:50|1453.53|1436.43|1453.53|1436.43|1453.53|1436.43|1453.53|1436.43|1
1650455640000|2022-04-20 11:54:00|1453.82|1436.72|1453.54|1436.44|1453.93|1436.83|1453.54|1436.44|9
1650455650000|2022-04-20 11:54:10|1453.52|1436.42|1453.47|1436.37|1453.65|1436.55|1453.32|1436.22|9
1650455660000|2022-04-20 11:54:20|1453.46|1436.36|1453.5|1436.4|1453.5|1436.4|1453.27|1436.17|8
1650455670000|2022-04-20 11:54:30|1453.33|1436.23|1453.33|1436.23|1453.33|1436.23|1453.33|1436.23|1
1650455680000|2022-04-20 11:54:40|1453.31|1436.21|1453.15|1436.05|1453.31|1436.21|1453.15|1436.05|5
1650455690000|2022-04-20 11:54:50|1453.07|1435.97|1452.64|1435.54|1453.07|1435.97|1452.52|1435.42|11
1650455700000|2022-04-20 11:55:00|1452.89|1435.79|1452.44|1435.34|1452.89|1435.79|1452.33|1435.23|11
1650455710000|2022-04-20 11:55:10|1452.45|1435.35|1452.27|1435.17|1452.5|1435.4|1452.2|1435.1|18
1650455720000|2022-04-20 11:55:20|1452.28|1435.18|1451.76|1434.66|1452.28|1435.18|1451.76|1434.66|12
1650455730000|2022-04-20 11:55:30|1451.79|1434.69|1452.2|1435.1|1452.2|1435.1|1451.79|1434.69|10
1650455740000|2022-04-20 11:55:40|1452.19|1435.09|1451.75|1434.65|1452.19|1435.09|1451.75|1434.65|10
1650455750000|2022-04-20 11:55:50|1451.79|1434.69|1451.94|1434.84|1452.18|1435.08|1451.67|1434.57|9
1650455760000|2022-04-20 11:56:00|1451.93|1434.83|1451.49|1434.39|1451.93|1434.83|1451.49|1434.39|7
1650455770000|2022-04-20 11:56:10|1451.54|1434.44|1452.07|1434.97|1452.09|1434.99|1451.51|1434.41|9
1650455780000|2022-04-20 11:56:20|1452.11|1435.01|1452.22|1435.12|1452.37|1435.27|1452.1|1435|9
1650455790000|2022-04-20 11:56:30|1452.21|1435.11|1452.82|1435.72|1452.82|1435.72|1452.21|1435.11|8
1650455800000|2022-04-20 11:56:40|1452.79|1435.69|1452.79|1435.69|1452.79|1435.69|1452.79|1435.69|1
1650455810000|2022-04-20 11:56:50|1452.75|1435.65|1452.16|1435.06|1452.75|1435.65|1452.16|1435.06|6
1650455820000|2022-04-20 11:57:00|1452.18|1435.08|1452.23|1435.13|1452.23|1435.13|1452.18|1435.08|4
1650455830000|2022-04-20 11:57:10|1452.34|1435.24|1452.3|1435.2|1452.34|1435.24|1452.3|1435.2|2
1650455840000|2022-04-20 11:57:20|1452.24|1435.14|1451.64|1434.54|1452.24|1435.14|1451.64|1434.54|16
1650455850000|2022-04-20 11:57:30|1451.74|1434.64|1451.24|1434.14|1451.78|1434.68|1451.2|1434.1|12
1650455860000|2022-04-20 11:57:40|1451.25|1434.15|1451.31|1434.21|1451.33|1434.23|1451.24|1434.14|11
1650455870000|2022-04-20 11:57:50|1451.32|1434.22|1451.41|1434.31|1451.46|1434.36|1451.32|1434.22|5
1650455880000|2022-04-20 11:58:00|1451.42|1434.32|1452.29|1435.19|1452.68|1435.58|1451.28|1434.18|13
1650455890000|2022-04-20 11:58:10|1452.39|1435.29|1452.38|1435.28|1452.4|1435.3|1452.28|1435.18|7
1650455910000|2022-04-20 11:58:30|1452.37|1435.27|1452.27|1435.17|1452.37|1435.27|1452.01|1434.91|16
1650455920000|2022-04-20 11:58:40|1452.26|1435.16|1452.19|1435.09|1452.4|1435.3|1452.18|1435.08|17
1650455930000|2022-04-20 11:58:50|1452.18|1435.08|1452.34|1435.24|1452.34|1435.24|1452.11|1435.01|13
1650455940000|2022-04-20 11:59:00|1452.39|1435.29|1452.51|1435.41|1452.54|1435.44|1452.28|1435.18|12
1650455950000|2022-04-20 11:59:10|1452.47|1435.37|1452.3|1435.2|1452.47|1435.37|1452.16|1435.06|16
1650455960000|2022-04-20 11:59:20|1452.29|1435.19|1452.42|1435.32|1452.43|1435.33|1452.28|1435.18|15
1650455970000|2022-04-20 11:59:30|1452.4|1435.3|1452.35|1435.25|1452.43|1435.33|1452.33|1435.23|13
1650455980000|2022-04-20 11:59:40|1452.34|1435.24|1452.33|1435.23|1452.34|1435.24|1452.33|1435.23|2
1650455990000|2022-04-20 11:59:50|1452.32|1435.22|1452.1|1435|1452.36|1435.26|1452.06|1434.96|14
1650456000000|2022-04-20 12:00:00|1452.11|1435.01|1452.99|1435.89|1453|1435.9|1452.11|1435.01|23
1650456010000|2022-04-20 12:00:10|1452.96|1435.86|1453.72|1436.62|1453.77|1436.67|1452.87|1435.77|22
1650456020000|2022-04-20 12:00:20|1453.84|1436.74|1453.47|1436.37|1454.24|1437.14|1453.47|1436.37|21
1650456030000|2022-04-20 12:00:30|1453.49|1436.39|1453.85|1436.75|1453.85|1436.75|1453.48|1436.38|11
1650456040000|2022-04-20 12:00:40|1453.81|1436.71|1453.29|1436.19|1453.81|1436.71|1453.25|1436.15|21
1650456050000|2022-04-20 12:00:50|1453.28|1436.18|1453.71|1436.61|1453.8|1436.7|1453.28|1436.18|21
1650456060000|2022-04-20 12:01:00|1453.77|1436.67|1453.9|1436.8|1453.94|1436.84|1453.66|1436.56|17
1650456070000|2022-04-20 12:01:10|1453.93|1436.83|1454.13|1437.03|1454.19|1437.09|1453.89|1436.79|7
1650456080000|2022-04-20 12:01:20|1454.18|1437.08|1454.19|1437.09|1454.19|1437.09|1453.99|1436.89|6
1650456090000|2022-04-20 12:01:30|1454.23|1437.13|1454.27|1437.17|1454.43|1437.33|1454.08|1436.98|13
1650456100000|2022-04-20 12:01:40|1454.31|1437.21|1454.07|1436.97|1454.32|1437.22|1453.4|1436.3|17
1650456110000|2022-04-20 12:01:50|1454.09|1436.99|1453.45|1436.35|1454.12|1437.02|1453.45|1436.35|15
1650456120000|2022-04-20 12:02:00|1453.44|1436.34|1453.41|1436.31|1453.53|1436.43|1453.2|1436.1|21
1650456130000|2022-04-20 12:02:10|1453.4|1436.3|1453.53|1436.43|1453.89|1436.79|1453.27|1436.17|12
1650456140000|2022-04-20 12:02:20|1453.55|1436.45|1453.83|1436.73|1453.96|1436.86|1453.39|1436.29|18
1650456170000|2022-04-20 12:02:50|1454.18|1437.08|1454.18|1437.08|1454.18|1437.08|1454.18|1437.08|1
1650456180000|2022-04-20 12:03:00|1454.04|1436.94|1455.17|1438.07|1455.22|1438.12|1454.04|1436.94|8
1650456200000|2022-04-20 12:03:20|1455.49|1438.39|1456.12|1439.02|1456.12|1439.02|1455.49|1438.39|3
1650456210000|2022-04-20 12:03:30|1456.01|1438.91|1455.42|1438.32|1456.01|1438.91|1455.42|1438.32|5
1650456220000|2022-04-20 12:03:40|1455.39|1438.29|1455.36|1438.26|1455.39|1438.29|1455.36|1438.26|4
1650456230000|2022-04-20 12:03:50|1455.11|1438.01|1454.95|1437.85|1455.13|1438.03|1454.95|1437.85|7
1650456240000|2022-04-20 12:04:00|1455.06|1437.96|1455.21|1438.11|1455.26|1438.16|1455.04|1437.94|13
1650456250000|2022-04-20 12:04:10|1455.23|1438.13|1455.14|1438.04|1455.27|1438.17|1455.14|1438.04|5
1650456260000|2022-04-20 12:04:20|1455.23|1438.13|1455.27|1438.17|1455.38|1438.28|1455.23|1438.13|3
1650456270000|2022-04-20 12:04:30|1455.36|1438.26|1455.18|1438.08|1455.42|1438.32|1455.18|1438.08|5
1650456280000|2022-04-20 12:04:40|1455.16|1438.06|1455.16|1438.06|1455.16|1438.06|1455.16|1438.06|1
1650456290000|2022-04-20 12:04:50|1455.18|1438.08|1455.48|1438.38|1455.48|1438.38|1455.18|1438.08|2
1650456300000|2022-04-20 12:05:00|1455.58|1438.48|1456.02|1438.92|1456.22|1439.12|1455.58|1438.48|8
1650456310000|2022-04-20 12:05:10|1456.3|1439.2|1456.06|1438.96|1456.69|1439.59|1456.05|1438.95|13
1650456330000|2022-04-20 12:05:30|1456.12|1439.02|1456.12|1439.02|1456.12|1439.02|1456.06|1438.96|3
1650456340000|2022-04-20 12:05:40|1456.17|1439.07|1456.17|1439.07|1456.17|1439.07|1456.17|1439.07|1
1650456350000|2022-04-20 12:05:50|1456.23|1439.13|1456.34|1439.24|1456.47|1439.37|1456.23|1439.13|10
1650456360000|2022-04-20 12:06:00|1456.35|1439.25|1456.77|1439.67|1456.79|1439.69|1456.34|1439.24|6
1650456370000|2022-04-20 12:06:10|1456.76|1439.66|1456.32|1439.22|1456.77|1439.67|1456.31|1439.21|11
1650456380000|2022-04-20 12:06:20|1456.31|1439.21|1456.27|1439.17|1456.34|1439.24|1456.27|1439.17|8
1650456390000|2022-04-20 12:06:30|1456.26|1439.16|1456.24|1439.14|1456.27|1439.17|1456.24|1439.14|8
1650456400000|2022-04-20 12:06:40|1456.25|1439.15|1456.29|1439.19|1456.29|1439.19|1456.25|1439.15|4
1650456410000|2022-04-20 12:06:50|1456.3|1439.2|1456.19|1439.09|1456.3|1439.2|1456.19|1439.09|5
1650456420000|2022-04-20 12:07:00|1456.29|1439.19|1456.35|1439.25|1456.64|1439.54|1456.23|1439.13|12
1650456430000|2022-04-20 12:07:10|1456.32|1439.22|1456.11|1439.01|1456.32|1439.22|1456.05|1438.95|11
1650456440000|2022-04-20 12:07:20|1456.06|1438.96|1455.61|1438.51|1456.06|1438.96|1455.55|1438.45|12
1650456450000|2022-04-20 12:07:30|1455.68|1438.58|1456.14|1439.04|1456.15|1439.05|1455.63|1438.53|15
1650456460000|2022-04-20 12:07:40|1456.15|1439.05|1456.19|1439.09|1456.39|1439.29|1455.78|1438.68|27
1650456470000|2022-04-20 12:07:50|1456.15|1439.05|1456.25|1439.15|1456.25|1439.15|1456.15|1439.05|4
1650456480000|2022-04-20 12:08:00|1456.23|1439.13|1455.98|1438.88|1456.24|1439.14|1455.91|1438.81|17
1650456490000|2022-04-20 12:08:10|1455.54|1438.44|1455.45|1438.35|1455.65|1438.55|1455.45|1438.35|19
1650456500000|2022-04-20 12:08:20|1455.43|1438.33|1455.39|1438.29|1455.54|1438.44|1455.34|1438.24|12
1650456510000|2022-04-20 12:08:30|1455.41|1438.31|1455.4|1438.3|1455.44|1438.34|1455.37|1438.27|12
1650456520000|2022-04-20 12:08:40|1455.34|1438.24|1455.31|1438.21|1455.53|1438.43|1455.31|1438.21|24
1650456530000|2022-04-20 12:08:50|1455.29|1438.19|1455.33|1438.23|1455.35|1438.25|1455.21|1438.11|14
1650456540000|2022-04-20 12:09:00|1455.34|1438.24|1455.95|1438.85|1455.95|1438.85|1455.32|1438.22|14
1650456550000|2022-04-20 12:09:10|1455.94|1438.84|1455.17|1438.07|1456.11|1439.01|1455.13|1438.03|15
1650456560000|2022-04-20 12:09:20|1455.16|1438.06|1455.36|1438.26|1455.4|1438.3|1455.16|1438.06|17
1650456570000|2022-04-20 12:09:30|1455.37|1438.27|1455.2|1438.1|1455.39|1438.29|1455.18|1438.08|20
1650456580000|2022-04-20 12:09:40|1455.39|1438.29|1455.4|1438.3|1455.4|1438.3|1455.2|1438.1|6
1650456590000|2022-04-20 12:09:50|1455.39|1438.29|1455.16|1438.06|1455.39|1438.29|1455.14|1438.04|14
1650456600000|2022-04-20 12:10:00|1455.31|1438.21|1455.28|1438.18|1455.35|1438.25|1455.15|1438.05|13
1650456610000|2022-04-20 12:10:10|1455.19|1438.09|1455.09|1437.99|1455.23|1438.13|1455.09|1437.99|15
1650456620000|2022-04-20 12:10:20|1454.73|1437.63|1453.82|1436.72|1454.73|1437.63|1453.72|1436.62|26
1650456630000|2022-04-20 12:10:30|1453.94|1436.84|1454.11|1437.01|1454.83|1437.73|1453.75|1436.65|18
1650456640000|2022-04-20 12:10:40|1454.21|1437.11|1454.78|1437.68|1455.07|1437.97|1454.21|1437.11|7
1650456650000|2022-04-20 12:10:50|1454.57|1437.47|1454.19|1437.09|1454.57|1437.47|1454.07|1436.97|21
1650456660000|2022-04-20 12:11:00|1454.22|1437.12|1453.65|1436.55|1454.31|1437.21|1453.53|1436.43|21
1650456670000|2022-04-20 12:11:10|1453.66|1436.56|1453.64|1436.54|1453.66|1436.56|1453.64|1436.54|3
1650456680000|2022-04-20 12:11:20|1453.49|1436.39|1453.21|1436.11|1453.49|1436.39|1453.21|1436.11|11
1650456690000|2022-04-20 12:11:30|1453.17|1436.07|1452.15|1435.05|1453.19|1436.09|1452.14|1435.04|13
1650456700000|2022-04-20 12:11:40|1452.22|1435.12|1452.24|1435.14|1452.26|1435.16|1452.05|1434.95|7
1650456710000|2022-04-20 12:11:50|1452.3|1435.2|1452.29|1435.19|1452.4|1435.3|1452.29|1435.19|10
1650456720000|2022-04-20 12:12:00|1452.33|1435.23|1452.24|1435.14|1452.33|1435.23|1452.08|1434.98|11
1650456730000|2022-04-20 12:12:10|1452.28|1435.18|1452.38|1435.28|1452.38|1435.28|1452.2|1435.1|11
1650456740000|2022-04-20 12:12:20|1451.97|1434.87|1451.98|1434.88|1451.98|1434.88|1451.97|1434.87|2
1650456750000|2022-04-20 12:12:30|1451.97|1434.87|1451.67|1434.57|1451.97|1434.87|1451.53|1434.43|11
1650456760000|2022-04-20 12:12:40|1451.69|1434.59|1451.67|1434.57|1451.69|1434.59|1451.67|1434.57|2
1650456770000|2022-04-20 12:12:50|1451.38|1434.28|1451.37|1434.27|1451.38|1434.28|1451.37|1434.27|2
1650456780000|2022-04-20 12:13:00|1451.36|1434.26|1450.79|1433.69|1451.36|1434.26|1450.75|1433.65|16
1650456790000|2022-04-20 12:13:10|1450.49|1433.39|1450.03|1432.93|1450.49|1433.39|1450.03|1432.93|6
1650456800000|2022-04-20 12:13:20|1450.02|1432.92|1449.71|1432.61|1450.11|1433.01|1449.7|1432.6|8
1650456810000|2022-04-20 12:13:30|1449.68|1432.58|1449.73|1432.63|1449.76|1432.66|1449.44|1432.34|10
1650456820000|2022-04-20 12:13:40|1449.69|1432.59|1449.4|1432.3|1449.75|1432.65|1449.38|1432.28|4
1650456830000|2022-04-20 12:13:50|1449.75|1432.65|1449.07|1431.97|1449.75|1432.65|1449.07|1431.97|5
1650456840000|2022-04-20 12:14:00|1448.51|1431.41|1449.33|1432.23|1449.33|1432.23|1448.51|1431.41|9
1650456850000|2022-04-20 12:14:10|1449.01|1431.91|1449.75|1432.65|1449.75|1432.65|1448.8|1431.7|8
1650456860000|2022-04-20 12:14:20|1449.73|1432.63|1449.5|1432.4|1449.93|1432.83|1449.5|1432.4|8
1650456870000|2022-04-20 12:14:30|1449.29|1432.19|1449.29|1432.19|1449.29|1432.19|1449.29|1432.19|1
1650456880000|2022-04-20 12:14:40|1449.27|1432.17|1449.26|1432.16|1449.27|1432.17|1449.26|1432.16|2
1650456890000|2022-04-20 12:14:50|1449.17|1432.07|1448.36|1431.26|1449.17|1432.07|1448.36|1431.26|9
1650456900000|2022-04-20 12:15:00|1448.23|1431.13|1448.23|1431.13|1448.23|1431.13|1448.23|1431.13|1
1650456910000|2022-04-20 12:15:10|1448.26|1431.16|1448.26|1431.16|1448.26|1431.16|1448.26|1431.16|1
1650456920000|2022-04-20 12:15:20|1448.36|1431.26|1448.36|1431.26|1448.36|1431.26|1448.36|1431.26|1
1650456930000|2022-04-20 12:15:30|1448.26|1431.16|1448.36|1431.26|1448.36|1431.26|1448.26|1431.16|2
1650456940000|2022-04-20 12:15:40|1448.26|1431.16|1448.23|1431.13|1448.26|1431.16|1448.23|1431.13|3
1650456950000|2022-04-20 12:15:50|1448.24|1431.14|1448.09|1430.99|1448.38|1431.28|1448.09|1430.99|5
1650456960000|2022-04-20 12:16:00|1448.27|1431.17|1449.09|1431.99|1449.13|1432.03|1448.27|1431.17|9
1650456970000|2022-04-20 12:16:10|1449.08|1431.98|1449.1|1432|1449.1|1432|1449.08|1431.98|2
1650456980000|2022-04-20 12:16:20|1449.07|1431.97|1449.1|1432|1449.1|1432|1449.07|1431.97|2
1650456990000|2022-04-20 12:16:30|1449.12|1432.02|1449.07|1431.97|1449.12|1432.02|1449.07|1431.97|4
1650457000000|2022-04-20 12:16:40|1449.13|1432.03|1449.02|1431.92|1449.13|1432.03|1448.95|1431.85|10
1650457020000|2022-04-20 12:17:00|1449|1431.9|1449.04|1431.94|1449.04|1431.94|1449|1431.9|2
1650457030000|2022-04-20 12:17:10|1449.05|1431.95|1449.91|1432.81|1449.91|1432.81|1449.05|1431.95|6
1650457040000|2022-04-20 12:17:20|1449.9|1432.8|1449.9|1432.8|1449.9|1432.8|1449.9|1432.8|1
1650457050000|2022-04-20 12:17:30|1449.91|1432.81|1449.9|1432.8|1449.96|1432.86|1449.9|1432.8|7
1650457060000|2022-04-20 12:17:40|1449.89|1432.79|1450.92|1433.82|1450.92|1433.82|1449.81|1432.71|14
1650457070000|2022-04-20 12:17:50|1450.93|1433.83|1450.73|1433.63|1450.93|1433.83|1450.66|1433.56|3
1650457080000|2022-04-20 12:18:00|1450.75|1433.65|1450.76|1433.66|1450.98|1433.88|1450.75|1433.65|4
1650457090000|2022-04-20 12:18:10|1450.81|1433.71|1450.88|1433.78|1451.04|1433.94|1450.81|1433.71|3
1650457100000|2022-04-20 12:18:20|1450.92|1433.82|1452.34|1435.24|1453|1435.9|1450.92|1433.82|12
1650457120000|2022-04-20 12:18:40|1452.77|1435.67|1452.77|1435.67|1452.77|1435.67|1452.77|1435.67|1
1650457130000|2022-04-20 12:18:50|1453|1435.9|1452.72|1435.62|1453|1435.9|1452.72|1435.62|2
1650457140000|2022-04-20 12:19:00|1452.16|1435.06|1452.82|1435.72|1452.82|1435.72|1452.16|1435.06|3
1650457150000|2022-04-20 12:19:10|1452.21|1435.11|1450.65|1433.55|1452.35|1435.25|1450.65|1433.55|22
1650457160000|2022-04-20 12:19:20|1450.7|1433.6|1450.7|1433.6|1450.7|1433.6|1450.7|1433.6|1
1650457170000|2022-04-20 12:19:30|1450.68|1433.58|1450.29|1433.19|1450.69|1433.59|1450.13|1433.03|7
1650457180000|2022-04-20 12:19:40|1450.36|1433.26|1450.04|1432.94|1450.46|1433.36|1449.71|1432.61|13
1650457190000|2022-04-20 12:19:50|1449.75|1432.65|1449.43|1432.33|1449.79|1432.69|1449.38|1432.28|13
1650457200000|2022-04-20 12:20:00|1449.67|1432.57|1449.91|1432.81|1450.07|1432.97|1449.67|1432.57|8
1650457210000|2022-04-20 12:20:10|1449.88|1432.78|1449.84|1432.74|1449.93|1432.83|1449.84|1432.74|11
1650457220000|2022-04-20 12:20:20|1449.83|1432.73|1449.53|1432.43|1449.83|1432.73|1449.46|1432.36|6
1650457230000|2022-04-20 12:20:30|1449.54|1432.44|1449.78|1432.68|1449.78|1432.68|1449.48|1432.38|3
1650457240000|2022-04-20 12:20:40|1449.76|1432.66|1449.93|1432.83|1449.93|1432.83|1449.76|1432.66|2
1650457250000|2022-04-20 12:20:50|1449.79|1432.69|1449.79|1432.69|1449.79|1432.69|1449.79|1432.69|1
1650457260000|2022-04-20 12:21:00|1449.77|1432.67|1449.77|1432.67|1449.77|1432.67|1449.77|1432.67|1
1650457270000|2022-04-20 12:21:10|1449.82|1432.72|1449.67|1432.57|1449.82|1432.72|1449.55|1432.45|4
1650457280000|2022-04-20 12:21:20|1449.75|1432.65|1449.75|1432.65|1449.75|1432.65|1449.75|1432.65|1
1650457310000|2022-04-20 12:21:50|1449.33|1432.23|1449.33|1432.23|1449.33|1432.23|1449.33|1432.23|1
1650457320000|2022-04-20 12:22:00|1449.45|1432.35|1449.49|1432.39|1449.49|1432.39|1449.45|1432.35|2
1650457330000|2022-04-20 12:22:10|1449.51|1432.41|1449.77|1432.67|1449.85|1432.75|1449.42|1432.32|6
1650457340000|2022-04-20 12:22:20|1449.79|1432.69|1449.81|1432.71|1449.81|1432.71|1449.61|1432.51|4
1650457350000|2022-04-20 12:22:30|1449.92|1432.82|1449.94|1432.84|1449.95|1432.85|1449.77|1432.67|6
1650457360000|2022-04-20 12:22:40|1449.97|1432.87|1450.77|1433.67|1450.8|1433.7|1449.97|1432.87|17
1650457370000|2022-04-20 12:22:50|1450.74|1433.64|1450.13|1433.03|1450.74|1433.64|1450.13|1433.03|11
1650457380000|2022-04-20 12:23:00|1450.21|1433.11|1450.11|1433.01|1450.21|1433.11|1450.05|1432.95|7
1650457390000|2022-04-20 12:23:10|1450.05|1432.95|1450.26|1433.16|1450.26|1433.16|1450.05|1432.95|3
1650457400000|2022-04-20 12:23:20|1450.15|1433.05|1449.48|1432.38|1450.15|1433.05|1449.48|1432.38|6
1650457410000|2022-04-20 12:23:30|1449.49|1432.39|1449.49|1432.39|1449.49|1432.39|1449.49|1432.39|1
1650457420000|2022-04-20 12:23:40|1449.48|1432.38|1449.48|1432.38|1449.48|1432.38|1449.48|1432.38|1
1650457430000|2022-04-20 12:23:50|1449.47|1432.37|1449.47|1432.37|1449.47|1432.37|1449.47|1432.37|1
1650457440000|2022-04-20 12:24:00|1449.42|1432.32|1449.47|1432.37|1449.5|1432.4|1449.31|1432.21|5
1650457460000|2022-04-20 12:24:20|1449.38|1432.28|1449.09|1431.99|1449.38|1432.28|1449.09|1431.99|7
1650457470000|2022-04-20 12:24:30|1449.04|1431.94|1448.54|1431.44|1449.04|1431.94|1448.54|1431.44|7
1650457480000|2022-04-20 12:24:40|1448.4|1431.3|1448.98|1431.88|1449|1431.9|1448.26|1431.16|11
1650457490000|2022-04-20 12:24:50|1448.87|1431.77|1448.87|1431.77|1448.87|1431.77|1448.87|1431.77|1
1650457500000|2022-04-20 12:25:00|1448.99|1431.89|1448.99|1431.89|1448.99|1431.89|1448.99|1431.89|1
1650457510000|2022-04-20 12:25:10|1449.04|1431.94|1449.04|1431.94|1449.04|1431.94|1449.04|1431.94|1
1650457520000|2022-04-20 12:25:20|1449.16|1432.06|1449.9|1432.8|1449.9|1432.8|1449.16|1432.06|11
1650457530000|2022-04-20 12:25:30|1449.79|1432.69|1449.38|1432.28|1449.79|1432.69|1449.05|1431.95|8
1650457540000|2022-04-20 12:25:40|1449.15|1432.05|1449.44|1432.34|1449.77|1432.67|1449.15|1432.05|3
1650457550000|2022-04-20 12:25:50|1449.13|1432.03|1449.07|1431.97|1449.13|1432.03|1448.99|1431.89|3
1650457580000|2022-04-20 12:26:20|1449.15|1432.05|1449.79|1432.69|1449.79|1432.69|1449.15|1432.05|2
1650457590000|2022-04-20 12:26:30|1449.74|1432.64|1449.84|1432.74|1449.84|1432.74|1449.69|1432.59|4
1650457600000|2022-04-20 12:26:40|1449.85|1432.75|1450.88|1433.78|1450.88|1433.78|1449.85|1432.75|13
1650457610000|2022-04-20 12:26:50|1450.86|1433.76|1451.05|1433.95|1451.07|1433.97|1450.86|1433.76|8
1650457620000|2022-04-20 12:27:00|1450.9|1433.8|1450.84|1433.74|1451.03|1433.93|1450.84|1433.74|8
1650457630000|2022-04-20 12:27:10|1450.86|1433.76|1451|1433.9|1451.39|1434.29|1450.86|1433.76|10
1650457640000|2022-04-20 12:27:20|1451.01|1433.91|1451.05|1433.95|1451.13|1434.03|1451|1433.9|10
1650457650000|2022-04-20 12:27:30|1451.06|1433.96|1450.36|1433.26|1451.06|1433.96|1450.35|1433.25|11
1650457660000|2022-04-20 12:27:40|1450.33|1433.23|1450.32|1433.22|1450.33|1433.23|1450.17|1433.07|10
1650457670000|2022-04-20 12:27:50|1450.31|1433.21|1451.01|1433.91|1451.02|1433.92|1450.31|1433.21|14
1650457680000|2022-04-20 12:28:00|1450.99|1433.89|1451.11|1434.01|1451.14|1434.04|1450.99|1433.89|9
1650457690000|2022-04-20 12:28:10|1451.14|1434.04|1451.16|1434.06|1451.19|1434.09|1451.06|1433.96|9
1650457700000|2022-04-20 12:28:20|1451.15|1434.05|1451.09|1433.99|1451.28|1434.18|1451.09|1433.99|6
1650457710000|2022-04-20 12:28:30|1451.07|1433.97|1451.03|1433.93|1451.07|1433.97|1451.01|1433.91|6
1650457720000|2022-04-20 12:28:40|1451.01|1433.91|1450.65|1433.55|1451.01|1433.91|1450.65|1433.55|5
1650457730000|2022-04-20 12:28:50|1450.6|1433.5|1450.37|1433.27|1450.6|1433.5|1450.27|1433.17|5
1650457740000|2022-04-20 12:29:00|1450.3|1433.2|1450.17|1433.07|1450.31|1433.21|1450.17|1433.07|8
1650457750000|2022-04-20 12:29:10|1450.18|1433.08|1450.15|1433.05|1450.25|1433.15|1450.15|1433.05|8
1650457760000|2022-04-20 12:29:20|1450.19|1433.09|1451.01|1433.91|1451.01|1433.91|1450.19|1433.09|14
1650457770000|2022-04-20 12:29:30|1450.95|1433.85|1450.95|1433.85|1450.97|1433.87|1450.86|1433.76|4
1650457780000|2022-04-20 12:29:40|1450.85|1433.75|1450.64|1433.54|1450.85|1433.75|1450.51|1433.41|8
1650457790000|2022-04-20 12:29:50|1450.65|1433.55|1450.62|1433.52|1450.65|1433.55|1450.62|1433.52|8
1650457800000|2022-04-20 12:30:00|1450.39|1433.29|1450.4|1433.3|1450.4|1433.3|1450.36|1433.26|5
1650457810000|2022-04-20 12:30:10|1450.37|1433.27|1450.53|1433.43|1450.53|1433.43|1450.33|1433.23|4
1650457820000|2022-04-20 12:30:20|1450.48|1433.38|1450.83|1433.73|1450.83|1433.73|1450.48|1433.38|11
1650457830000|2022-04-20 12:30:30|1450.78|1433.68|1450.85|1433.75|1450.9|1433.8|1450.78|1433.68|3
1650457840000|2022-04-20 12:30:40|1450.87|1433.77|1450.87|1433.77|1450.87|1433.77|1450.87|1433.77|1
1650457850000|2022-04-20 12:30:50|1450.86|1433.76|1450.79|1433.69|1450.86|1433.76|1450.79|1433.69|3
1650457860000|2022-04-20 12:31:00|1450.82|1433.72|1450.74|1433.64|1450.9|1433.8|1450.74|1433.64|13
1650457870000|2022-04-20 12:31:10|1450.8|1433.7|1450.97|1433.87|1450.97|1433.87|1450.61|1433.51|13
1650457880000|2022-04-20 12:31:20|1451.09|1433.99|1451.65|1434.55|1451.65|1434.55|1451.06|1433.96|23
1650457890000|2022-04-20 12:31:30|1451.63|1434.53|1452.13|1435.03|1452.2|1435.1|1451.63|1434.53|9
1650457900000|2022-04-20 12:31:40|1452.66|1435.56|1452.66|1435.56|1452.66|1435.56|1452.66|1435.56|1
1650457910000|2022-04-20 12:31:50|1452.68|1435.58|1452.48|1435.38|1452.68|1435.58|1452.35|1435.25|7
1650457920000|2022-04-20 12:32:00|1452.45|1435.35|1452.65|1435.55|1452.83|1435.73|1452.45|1435.35|5
1650457930000|2022-04-20 12:32:10|1452.66|1435.56|1452.03|1434.93|1452.66|1435.56|1452.03|1434.93|7
1650457940000|2022-04-20 12:32:20|1452.05|1434.95|1452.18|1435.08|1452.2|1435.1|1452.05|1434.95|7
1650457960000|2022-04-20 12:32:40|1452.05|1434.95|1452.06|1434.96|1452.06|1434.96|1452.02|1434.92|4
1650457970000|2022-04-20 12:32:50|1452.14|1435.04|1452.06|1434.96|1452.14|1435.04|1452.06|1434.96|3
1650457980000|2022-04-20 12:33:00|1452.02|1434.92|1452.04|1434.94|1452.06|1434.96|1452.02|1434.92|4
1650457990000|2022-04-20 12:33:10|1452.21|1435.11|1452.45|1435.35|1452.57|1435.47|1452.21|1435.11|8
1650458000000|2022-04-20 12:33:20|1452.75|1435.65|1452.43|1435.33|1452.75|1435.65|1452.14|1435.04|9
1650458010000|2022-04-20 12:33:30|1452.42|1435.32|1452.16|1435.06|1452.5|1435.4|1452.01|1434.91|14
1650458020000|2022-04-20 12:33:40|1452.03|1434.93|1452.03|1434.93|1452.05|1434.95|1452.03|1434.93|3
1650458030000|2022-04-20 12:33:50|1452.02|1434.92|1452|1434.9|1452.02|1434.92|1452|1434.9|2
1650458050000|2022-04-20 12:34:10|1451.99|1434.89|1451.38|1434.28|1451.99|1434.89|1451.38|1434.28|7
1650458060000|2022-04-20 12:34:20|1451.35|1434.25|1451.19|1434.09|1451.35|1434.25|1451.19|1434.09|10
1650458070000|2022-04-20 12:34:30|1451.39|1434.29|1451.21|1434.11|1451.39|1434.29|1451.16|1434.06|9
1650458080000|2022-04-20 12:34:40|1451.28|1434.18|1451.28|1434.18|1451.28|1434.18|1451.2|1434.1|5
1650458090000|2022-04-20 12:34:50|1451.29|1434.19|1450.66|1433.56|1451.29|1434.19|1450.59|1433.49|11
1650458100000|2022-04-20 12:35:00|1450.65|1433.55|1451.34|1434.24|1451.34|1434.24|1450.13|1433.03|9
1650458110000|2022-04-20 12:35:10|1451.24|1434.14|1451.18|1434.08|1451.24|1434.14|1451.1|1434|7
1650458130000|2022-04-20 12:35:30|1451.28|1434.18|1451.78|1434.68|1451.81|1434.71|1451.28|1434.18|7
1650458140000|2022-04-20 12:35:40|1451.75|1434.65|1451.87|1434.77|1451.89|1434.79|1451.74|1434.64|9
1650458150000|2022-04-20 12:35:50|1451.85|1434.75|1451.85|1434.75|1451.85|1434.75|1451.85|1434.75|1
1650458160000|2022-04-20 12:36:00|1451.89|1434.79|1451.79|1434.69|1452.04|1434.94|1451.79|1434.69|3
1650458170000|2022-04-20 12:36:10|1451.68|1434.58|1451.76|1434.66|1451.76|1434.66|1451.68|1434.58|2
1650458180000|2022-04-20 12:36:20|1451.91|1434.81|1451.3|1434.2|1451.91|1434.81|1451.27|1434.17|7
1650458190000|2022-04-20 12:36:30|1451.23|1434.13|1451.21|1434.11|1451.38|1434.28|1451.17|1434.07|12
1650458200000|2022-04-20 12:36:40|1451.24|1434.14|1451.99|1434.89|1451.99|1434.89|1451.2|1434.1|14
1650458210000|2022-04-20 12:36:50|1452.01|1434.91|1451.99|1434.89|1452.13|1435.03|1451.97|1434.87|11
1650458220000|2022-04-20 12:37:00|1452.05|1434.95|1452.04|1434.94|1452.06|1434.96|1451.95|1434.85|7
1650458230000|2022-04-20 12:37:10|1452.05|1434.95|1452|1434.9|1452.05|1434.95|1451.98|1434.88|7
1650458240000|2022-04-20 12:37:20|1452.05|1434.95|1451.95|1434.85|1452.77|1435.67|1451.95|1434.85|8
1650458250000|2022-04-20 12:37:30|1452.02|1434.92|1452.09|1434.99|1452.09|1434.99|1451.95|1434.85|8
1650458260000|2022-04-20 12:37:40|1452.04|1434.94|1452.03|1434.93|1452.04|1434.94|1451.95|1434.85|15
1650458270000|2022-04-20 12:37:50|1452.04|1434.94|1452.02|1434.92|1452.06|1434.96|1452.02|1434.92|6
1650458280000|2022-04-20 12:38:00|1452.03|1434.93|1452.08|1434.98|1452.08|1434.98|1452.03|1434.93|7
1650458290000|2022-04-20 12:38:10|1452.59|1435.49|1452.04|1434.94|1452.7|1435.6|1451.98|1434.88|7
1650458300000|2022-04-20 12:38:20|1452|1434.9|1452.66|1435.56|1452.87|1435.77|1452|1434.9|12
1650458310000|2022-04-20 12:38:30|1452.67|1435.57|1452.12|1435.02|1452.72|1435.62|1452.12|1435.02|12
1650458320000|2022-04-20 12:38:40|1452.37|1435.27|1452.51|1435.41|1452.55|1435.45|1452.13|1435.03|5
1650458330000|2022-04-20 12:38:50|1452.14|1435.04|1452.14|1435.04|1452.14|1435.04|1452.13|1435.03|3
1650458340000|2022-04-20 12:39:00|1452.1|1435|1452.12|1435.02|1452.12|1435.02|1452.1|1435|2
1650458350000|2022-04-20 12:39:10|1452.38|1435.28|1452.38|1435.28|1452.38|1435.28|1452.38|1435.28|1
1650458370000|2022-04-20 12:39:30|1452.29|1435.19|1452.29|1435.19|1452.29|1435.19|1452.29|1435.19|1
1650458380000|2022-04-20 12:39:40|1452.33|1435.23|1451.73|1434.63|1452.33|1435.23|1451.68|1434.58|13
1650458390000|2022-04-20 12:39:50|1451.74|1434.64|1452.13|1435.03|1452.17|1435.07|1451.74|1434.64|10
1650458400000|2022-04-20 12:40:00|1452.17|1435.07|1452.12|1435.02|1452.17|1435.07|1452.12|1435.02|7
1650458410000|2022-04-20 12:40:10|1452.13|1435.03|1452.12|1435.02|1452.13|1435.03|1452.12|1435.02|2
1650458420000|2022-04-20 12:40:20|1452.13|1435.03|1452.13|1435.03|1452.13|1435.03|1452.12|1435.02|3
1650458430000|2022-04-20 12:40:30|1452.32|1435.22|1452.32|1435.22|1452.32|1435.22|1452.32|1435.22|1
1650458440000|2022-04-20 12:40:40|1452.37|1435.27|1452.32|1435.22|1452.37|1435.27|1452.32|1435.22|2
1650458450000|2022-04-20 12:40:50|1452.3|1435.2|1452.51|1435.41|1452.59|1435.49|1452.14|1435.04|7
1650458460000|2022-04-20 12:41:00|1452.62|1435.52|1452.62|1435.52|1452.62|1435.52|1452.62|1435.52|1
1650458470000|2022-04-20 12:41:10|1452.71|1435.61|1452.78|1435.68|1452.78|1435.68|1452.71|1435.61|2
1650458480000|2022-04-20 12:41:20|1452.75|1435.65|1452.18|1435.08|1452.75|1435.65|1452.15|1435.05|8
1650458500000|2022-04-20 12:41:40|1452.22|1435.12|1452.22|1435.12|1452.22|1435.12|1452.22|1435.12|1
1650458510000|2022-04-20 12:41:50|1452.7|1435.6|1452.7|1435.6|1452.7|1435.6|1452.7|1435.6|1
1650458520000|2022-04-20 12:42:00|1452.22|1435.12|1452.7|1435.6|1452.7|1435.6|1452.22|1435.12|3
1650458530000|2022-04-20 12:42:10|1452.32|1435.22|1452.7|1435.6|1452.7|1435.6|1452.32|1435.22|2
1650458540000|2022-04-20 12:42:20|1452.4|1435.3|1452.14|1435.04|1452.48|1435.38|1452.14|1435.04|3
1650458550000|2022-04-20 12:42:30|1452.12|1435.02|1452.11|1435.01|1452.72|1435.62|1452.11|1435.01|8
1650458560000|2022-04-20 12:42:40|1452.33|1435.23|1452.62|1435.52|1452.62|1435.52|1452.04|1434.94|4
1650458570000|2022-04-20 12:42:50|1452.31|1435.21|1452.62|1435.52|1452.62|1435.52|1452.31|1435.21|2
1650458580000|2022-04-20 12:43:00|1452.31|1435.21|1452.31|1435.21|1452.31|1435.21|1452.31|1435.21|1
1650458590000|2022-04-20 12:43:10|1452.27|1435.17|1452.14|1435.04|1452.28|1435.18|1452.14|1435.04|5
1650458600000|2022-04-20 12:43:20|1452.15|1435.05|1452.14|1435.04|1452.17|1435.07|1452.13|1435.03|12
1650458610000|2022-04-20 12:43:30|1452.13|1435.03|1452.01|1434.91|1452.29|1435.19|1451.92|1434.82|7
1650458620000|2022-04-20 12:43:40|1452.06|1434.96|1451.47|1434.37|1452.26|1435.16|1451.47|1434.37|9
1650458630000|2022-04-20 12:43:50|1451.44|1434.34|1451.42|1434.32|1451.49|1434.39|1451.31|1434.21|16
1650458640000|2022-04-20 12:44:00|1451.46|1434.36|1451.54|1434.44|1451.54|1434.44|1451.46|1434.36|8
1650458650000|2022-04-20 12:44:10|1451.53|1434.43|1451.88|1434.78|1451.89|1434.79|1451.42|1434.32|7
1650458660000|2022-04-20 12:44:20|1451.57|1434.47|1451.55|1434.45|1451.76|1434.66|1451.25|1434.15|12
1650458670000|2022-04-20 12:44:30|1451.56|1434.46|1451.79|1434.69|1451.99|1434.89|1451.56|1434.46|14
1650458680000|2022-04-20 12:44:40|1451.81|1434.71|1451.77|1434.67|1451.81|1434.71|1451.77|1434.67|8
1650458690000|2022-04-20 12:44:50|1451.75|1434.65|1451.37|1434.27|1451.87|1434.77|1451.3|1434.2|18
1650458700000|2022-04-20 12:45:00|1451.56|1434.46|1450.35|1433.25|1451.56|1434.46|1450.16|1433.06|24
1650458710000|2022-04-20 12:45:10|1450.37|1433.27|1451.25|1434.15|1451.3|1434.2|1450.37|1433.27|14
1650458720000|2022-04-20 12:45:20|1451.24|1434.14|1451.28|1434.18|1451.45|1434.35|1451.24|1434.14|7
1650458730000|2022-04-20 12:45:30|1451.27|1434.17|1451.42|1434.32|1451.53|1434.43|1451.19|1434.09|9
1650458740000|2022-04-20 12:45:40|1451.45|1434.35|1451.46|1434.36|1451.51|1434.41|1451.45|1434.35|5
1650458750000|2022-04-20 12:45:50|1451.57|1434.47|1452.15|1435.05|1452.16|1435.06|1451.41|1434.31|13
1650458760000|2022-04-20 12:46:00|1452.12|1435.02|1452.52|1435.42|1452.53|1435.43|1452.1|1435|14
1650458770000|2022-04-20 12:46:10|1452.31|1435.21|1452.13|1435.03|1452.49|1435.39|1452.1|1435|14
1650458780000|2022-04-20 12:46:20|1452.1|1435|1451.99|1434.89|1452.12|1435.02|1451.86|1434.76|11
1650458790000|2022-04-20 12:46:30|1451.93|1434.83|1452.23|1435.13|1452.27|1435.17|1451.93|1434.83|11
1650458800000|2022-04-20 12:46:40|1452.27|1435.17|1452.27|1435.17|1452.27|1435.17|1452.27|1435.17|1
1650458810000|2022-04-20 12:46:50|1452.26|1435.16|1452.09|1434.99|1452.37|1435.27|1452.04|1434.94|7
1650458820000|2022-04-20 12:47:00|1452.1|1435|1452.11|1435.01|1452.11|1435.01|1452.09|1434.99|6
1650458830000|2022-04-20 12:47:10|1452.1|1435|1452.1|1435|1452.1|1435|1452.1|1435|1
1650458840000|2022-04-20 12:47:20|1452.05|1434.95|1452.15|1435.05|1452.15|1435.05|1452.05|1434.95|7
1650458850000|2022-04-20 12:47:30|1452.14|1435.04|1451.6|1434.5|1452.14|1435.04|1451.6|1434.5|11
1650458860000|2022-04-20 12:47:40|1451.56|1434.46|1451.56|1434.46|1451.68|1434.58|1451.54|1434.44|13
1650458870000|2022-04-20 12:47:50|1451.58|1434.48|1451.4|1434.3|1451.58|1434.48|1451.34|1434.24|10
1650458880000|2022-04-20 12:48:00|1451.42|1434.32|1451.38|1434.28|1451.43|1434.33|1451.38|1434.28|8
1650458890000|2022-04-20 12:48:10|1451.4|1434.3|1451.36|1434.26|1451.4|1434.3|1451.36|1434.26|9
1650458900000|2022-04-20 12:48:20|1451.35|1434.25|1451.69|1434.59|1451.69|1434.59|1451.35|1434.25|7
1650458910000|2022-04-20 12:48:30|1451.68|1434.58|1451.68|1434.58|1451.7|1434.6|1451.67|1434.57|6
1650458920000|2022-04-20 12:48:40|1451.67|1434.57|1451.02|1433.92|1451.67|1434.57|1451.02|1433.92|14
1650458930000|2022-04-20 12:48:50|1451.01|1433.91|1451.03|1433.93|1451.12|1434.02|1451.01|1433.91|9
1650458940000|2022-04-20 12:49:00|1451.15|1434.05|1451.45|1434.35|1451.51|1434.41|1451.07|1433.97|14
1650458950000|2022-04-20 12:49:10|1451.44|1434.34|1451.43|1434.33|1451.61|1434.51|1451.24|1434.14|14
1650458960000|2022-04-20 12:49:20|1451.42|1434.32|1451.12|1434.02|1451.42|1434.32|1451.12|1434.02|8
1650458970000|2022-04-20 12:49:30|1451.1|1434|1450.47|1433.37|1451.1|1434|1450.45|1433.35|13
1650458980000|2022-04-20 12:49:40|1450.41|1433.31|1450.56|1433.46|1450.56|1433.46|1450.37|1433.27|8
1650458990000|2022-04-20 12:49:50|1450.54|1433.44|1450.43|1433.33|1450.54|1433.44|1450.43|1433.33|7
1650459000000|2022-04-20 12:50:00|1450.41|1433.31|1450.9|1433.8|1450.9|1433.8|1450.38|1433.28|13
1650459010000|2022-04-20 12:50:10|1450.88|1433.78|1451.06|1433.96|1451.08|1433.98|1450.87|1433.77|10
1650459020000|2022-04-20 12:50:20|1451.07|1433.97|1451.05|1433.95|1451.07|1433.97|1451.04|1433.94|6
1650459030000|2022-04-20 12:50:30|1451.21|1434.11|1452.02|1434.92|1452.02|1434.92|1451.19|1434.09|11
1650459040000|2022-04-20 12:50:40|1452.09|1434.99|1452.03|1434.93|1452.2|1435.1|1451.88|1434.78|14
1650459050000|2022-04-20 12:50:50|1452.05|1434.95|1452.22|1435.12|1452.92|1435.82|1452.05|1434.95|11
1650459060000|2022-04-20 12:51:00|1452.23|1435.13|1452.04|1434.94|1452.24|1435.14|1452.03|1434.93|11
1650459070000|2022-04-20 12:51:10|1452.01|1434.91|1452.17|1435.07|1452.2|1435.1|1452.01|1434.91|8
1650459080000|2022-04-20 12:51:20|1452.18|1435.08|1452.05|1434.95|1452.18|1435.08|1452.01|1434.91|7
1650459090000|2022-04-20 12:51:30|1452.07|1434.97|1451.46|1434.36|1452.07|1434.97|1451.3|1434.2|9
1650459100000|2022-04-20 12:51:40|1451.43|1434.33|1451.5|1434.4|1451.6|1434.5|1451.39|1434.29|16
1650459110000|2022-04-20 12:51:50|1451.46|1434.36|1450.96|1433.86|1451.59|1434.49|1450.96|1433.86|12
1650459130000|2022-04-20 12:52:10|1450.98|1433.88|1450.6|1433.5|1450.98|1433.88|1450.58|1433.48|4
1650459140000|2022-04-20 12:52:20|1450.48|1433.38|1450.85|1433.75|1450.85|1433.75|1450.48|1433.38|2
1650459160000|2022-04-20 12:52:40|1450.73|1433.63|1451.11|1434.01|1451.19|1434.09|1450.73|1433.63|7
1650459170000|2022-04-20 12:52:50|1451.1|1434|1451.03|1433.93|1451.1|1434|1451.03|1433.93|7
1650459180000|2022-04-20 12:53:00|1451.09|1433.99|1451.07|1433.97|1451.15|1434.05|1450.98|1433.88|8
1650459190000|2022-04-20 12:53:10|1451.05|1433.95|1451.01|1433.91|1451.05|1433.95|1451.01|1433.91|6
1650459200000|2022-04-20 12:53:20|1451.05|1433.95|1451.16|1434.06|1451.25|1434.15|1450.99|1433.89|12
1650459210000|2022-04-20 12:53:30|1451.33|1434.23|1451.69|1434.59|1451.74|1434.64|1451.07|1433.97|17
1650459220000|2022-04-20 12:53:40|1451.67|1434.57|1451.78|1434.68|1452.05|1434.95|1451.62|1434.52|18
1650459230000|2022-04-20 12:53:50|1451.68|1434.58|1450.86|1433.76|1451.68|1434.58|1450.86|1433.76|11
1650459240000|2022-04-20 12:54:00|1450.93|1433.83|1450.94|1433.84|1451.03|1433.93|1450.7|1433.6|7
1650459260000|2022-04-20 12:54:20|1450.81|1433.71|1450.81|1433.71|1450.81|1433.71|1450.81|1433.71|1
1650459280000|2022-04-20 12:54:40|1450.61|1433.51|1450.7|1433.6|1450.7|1433.6|1450.61|1433.51|3
1650459290000|2022-04-20 12:54:50|1450.71|1433.61|1450.2|1433.1|1450.71|1433.61|1450.2|1433.1|2
1650459300000|2022-04-20 12:55:00|1450.1|1433|1450.1|1433|1450.1|1433|1450.1|1433|1
1650459330000|2022-04-20 12:55:30|1450.41|1433.31|1450.41|1433.31|1450.41|1433.31|1450.41|1433.31|1
1650459360000|2022-04-20 12:56:00|1450.15|1433.05|1450.15|1433.05|1450.15|1433.05|1450.15|1433.05|1
1650459370000|2022-04-20 12:56:10|1450.37|1433.27|1450.1|1433|1450.41|1433.31|1450.1|1433|4
1650459390000|2022-04-20 12:56:30|1450.12|1433.02|1450.12|1433.02|1450.12|1433.02|1450.12|1433.02|1
1650459410000|2022-04-20 12:56:50|1450.07|1432.97|1450.12|1433.02|1450.12|1433.02|1449.32|1432.22|14
1650459420000|2022-04-20 12:57:00|1449.93|1432.83|1449.93|1432.83|1449.93|1432.83|1449.93|1432.83|1
1650459450000|2022-04-20 12:57:30|1450.05|1432.95|1450.52|1433.42|1450.52|1433.42|1450.05|1432.95|7
1650459460000|2022-04-20 12:57:40|1450.74|1433.64|1450.82|1433.72|1450.87|1433.77|1450.72|1433.62|10
1650459470000|2022-04-20 12:57:50|1450.88|1433.78|1451.84|1434.74|1451.86|1434.76|1450.82|1433.72|11
1650459480000|2022-04-20 12:58:00|1451.74|1434.64|1451.92|1434.82|1451.92|1434.82|1451.73|1434.63|5
1650459490000|2022-04-20 12:58:10|1451.83|1434.73|1452.32|1435.22|1452.81|1435.71|1451.83|1434.73|18
1650459500000|2022-04-20 12:58:20|1452.35|1435.25|1452.29|1435.19|1452.35|1435.25|1452.29|1435.19|8
1650459510000|2022-04-20 12:58:30|1452.3|1435.2|1452|1434.9|1452.37|1435.27|1451.27|1434.17|12
1650459540000|2022-04-20 12:59:00|1451.98|1434.88|1451.98|1434.88|1452.05|1434.95|1451.98|1434.88|4
1650459550000|2022-04-20 12:59:10|1451.74|1434.64|1451.74|1434.64|1451.74|1434.64|1451.74|1434.64|1
1650459560000|2022-04-20 12:59:20|1451.94|1434.84|1451.36|1434.26|1451.95|1434.85|1451.03|1433.93|19
1650459570000|2022-04-20 12:59:30|1451.33|1434.23|1451.36|1434.26|1451.36|1434.26|1451.33|1434.23|4
1650459580000|2022-04-20 12:59:40|1451.34|1434.24|1451|1433.9|1451.37|1434.27|1450.71|1433.61|8
1650459590000|2022-04-20 12:59:50|1450.95|1433.85|1450.65|1433.55|1450.95|1433.85|1450.25|1433.15|3
1650459600000|2022-04-20 13:00:00|1450.67|1433.57|1450.23|1433.13|1450.67|1433.57|1450.23|1433.13|2
1650459610000|2022-04-20 13:00:10|1450.26|1433.16|1449.64|1432.54|1450.26|1433.16|1449.56|1432.46|13
1650459630000|2022-04-20 13:00:30|1449.55|1432.45|1449.55|1432.45|1449.55|1432.45|1449.55|1432.45|1
1650459640000|2022-04-20 13:00:40|1449.37|1432.27|1449.51|1432.41|1449.52|1432.42|1449.28|1432.18|8
1650459650000|2022-04-20 13:00:50|1449.52|1432.42|1449.12|1432.02|1449.52|1432.42|1449.12|1432.02|7
1650459660000|2022-04-20 13:01:00|1448.64|1431.54|1448.51|1431.41|1448.85|1431.75|1448.51|1431.41|4
1650459670000|2022-04-20 13:01:10|1448.85|1431.75|1448.85|1431.75|1448.86|1431.76|1448.81|1431.71|4
1650459680000|2022-04-20 13:01:20|1449.16|1432.06|1448.85|1431.75|1449.16|1432.06|1448.51|1431.41|4
1650459690000|2022-04-20 13:01:30|1448.56|1431.46|1448.59|1431.49|1448.9|1431.8|1448.56|1431.46|5
1650459700000|2022-04-20 13:01:40|1448.58|1431.48|1448.46|1431.36|1448.58|1431.48|1448.44|1431.34|6
1650459710000|2022-04-20 13:01:50|1448.45|1431.35|1448.49|1431.39|1448.49|1431.39|1448.39|1431.29|6
1650459720000|2022-04-20 13:02:00|1448.42|1431.32|1448.42|1431.32|1448.42|1431.32|1448.41|1431.31|3
1650459730000|2022-04-20 13:02:10|1448.41|1431.31|1448.39|1431.29|1448.41|1431.31|1448.39|1431.29|2
1650459740000|2022-04-20 13:02:20|1448.33|1431.23|1447.54|1430.44|1448.33|1431.23|1447.54|1430.44|10
1650459750000|2022-04-20 13:02:30|1447.52|1430.42|1447.29|1430.19|1447.52|1430.42|1447.29|1430.19|11
1650459760000|2022-04-20 13:02:40|1447.43|1430.33|1447.44|1430.34|1447.44|1430.34|1447.38|1430.28|3
1650459770000|2022-04-20 13:02:50|1447|1429.9|1447.52|1430.42|1447.52|1430.42|1447|1429.9|12
1650459780000|2022-04-20 13:03:00|1447.51|1430.41|1447.67|1430.57|1447.67|1430.57|1447.04|1429.94|6
1650459790000|2022-04-20 13:03:10|1447.68|1430.58|1448.17|1431.07|1448.22|1431.12|1447.29|1430.19|11
1650459800000|2022-04-20 13:03:20|1448.16|1431.06|1448.09|1430.99|1448.16|1431.06|1448.09|1430.99|2
1650459810000|2022-04-20 13:03:30|1448.15|1431.05|1448.15|1431.05|1448.15|1431.05|1448.15|1431.05|1
1650459830000|2022-04-20 13:03:50|1448.04|1430.94|1447.82|1430.72|1448.04|1430.94|1447.68|1430.58|7
1650459840000|2022-04-20 13:04:00|1447.31|1430.21|1448.07|1430.97|1448.07|1430.97|1447.31|1430.21|9
1650459850000|2022-04-20 13:04:10|1448.04|1430.94|1447.68|1430.58|1448.04|1430.94|1447.68|1430.58|5
1650459860000|2022-04-20 13:04:20|1447.39|1430.29|1447.39|1430.29|1447.39|1430.29|1447.39|1430.29|1
1650459870000|2022-04-20 13:04:30|1447.34|1430.24|1447.21|1430.11|1447.34|1430.24|1447.12|1430.02|10
1650459880000|2022-04-20 13:04:40|1447.35|1430.25|1447.23|1430.13|1447.35|1430.25|1447.17|1430.07|9
1650459890000|2022-04-20 13:04:50|1447.37|1430.27|1447.3|1430.2|1447.37|1430.27|1447.3|1430.2|6
1650459900000|2022-04-20 13:05:00|1447.28|1430.18|1446.59|1429.49|1447.43|1430.33|1446.59|1429.49|13
1650459910000|2022-04-20 13:05:10|1446.29|1429.19|1446.29|1429.19|1446.38|1429.28|1446.29|1429.19|6
1650459920000|2022-04-20 13:05:20|1446.38|1429.28|1446.29|1429.19|1446.38|1429.28|1446.29|1429.19|6
1650459930000|2022-04-20 13:05:30|1446.26|1429.16|1446.26|1429.16|1446.26|1429.16|1446.26|1429.16|1
1650459940000|2022-04-20 13:05:40|1446.23|1429.13|1446.19|1429.09|1446.23|1429.13|1446.19|1429.09|2
1650459950000|2022-04-20 13:05:50|1446.31|1429.21|1445.66|1428.56|1446.31|1429.21|1445.66|1428.56|5
1650459960000|2022-04-20 13:06:00|1445.74|1428.64|1445.42|1428.32|1445.83|1428.73|1445.19|1428.09|12
1650459970000|2022-04-20 13:06:10|1444.9|1427.8|1444.76|1427.66|1445.01|1427.91|1444.76|1427.66|9
1650459980000|2022-04-20 13:06:20|1444.75|1427.65|1444.43|1427.33|1444.75|1427.65|1444.43|1427.33|4
1650460000000|2022-04-20 13:06:40|1444.97|1427.87|1444.63|1427.53|1444.97|1427.87|1444.48|1427.38|4
1650460010000|2022-04-20 13:06:50|1444.97|1427.87|1444.52|1427.42|1444.97|1427.87|1444.48|1427.38|10
1650460020000|2022-04-20 13:07:00|1444.56|1427.46|1444.64|1427.54|1444.64|1427.54|1444.52|1427.42|14
1650460030000|2022-04-20 13:07:10|1444.58|1427.48|1445.06|1427.96|1445.13|1428.03|1444.55|1427.45|13
1650460040000|2022-04-20 13:07:20|1445.03|1427.93|1445.05|1427.95|1445.23|1428.13|1444.96|1427.86|19
1650460050000|2022-04-20 13:07:30|1445.04|1427.94|1445.03|1427.93|1445.05|1427.95|1445.01|1427.91|8
1650460060000|2022-04-20 13:07:40|1445.12|1428.02|1444.93|1427.83|1445.12|1428.02|1444.88|1427.78|13
1650460070000|2022-04-20 13:07:50|1444.98|1427.88|1445.16|1428.06|1445.19|1428.09|1444.96|1427.86|11
1650460080000|2022-04-20 13:08:00|1445.03|1427.93|1444.58|1427.48|1445.03|1427.93|1444.58|1427.48|7
1650460090000|2022-04-20 13:08:10|1444.59|1427.49|1444.43|1427.33|1444.59|1427.49|1444.43|1427.33|5
1650460100000|2022-04-20 13:08:20|1444.45|1427.35|1444.39|1427.29|1444.45|1427.35|1444.39|1427.29|4
1650460110000|2022-04-20 13:08:30|1444.42|1427.32|1444.42|1427.32|1444.42|1427.32|1444.42|1427.32|1
1650460120000|2022-04-20 13:08:40|1444.39|1427.29|1444.39|1427.29|1444.41|1427.31|1444.39|1427.29|3
1650460130000|2022-04-20 13:08:50|1444.42|1427.32|1444.96|1427.86|1444.96|1427.86|1444.39|1427.29|11
1650460140000|2022-04-20 13:09:00|1444.95|1427.85|1444.4|1427.3|1444.95|1427.85|1444.39|1427.29|10
1650460150000|2022-04-20 13:09:10|1444.55|1427.45|1444.57|1427.47|1444.58|1427.48|1444.55|1427.45|8
1650460160000|2022-04-20 13:09:20|1444.58|1427.48|1445.06|1427.96|1445.19|1428.09|1444.45|1427.35|17
1650460170000|2022-04-20 13:09:30|1445.05|1427.95|1445.01|1427.91|1445.18|1428.08|1444.81|1427.71|16
1650460180000|2022-04-20 13:09:40|1445.08|1427.98|1444.9|1427.8|1445.08|1427.98|1444.9|1427.8|14
1650460190000|2022-04-20 13:09:50|1445.14|1428.04|1445.02|1427.92|1445.14|1428.04|1445.02|1427.92|4
1650460200000|2022-04-20 13:10:00|1444.4|1427.3|1444.45|1427.35|1444.47|1427.37|1444.4|1427.3|8
1650460210000|2022-04-20 13:10:10|1444.44|1427.34|1444.44|1427.34|1444.46|1427.36|1444.43|1427.33|10
1650460220000|2022-04-20 13:10:20|1444.46|1427.36|1444.85|1427.75|1444.91|1427.81|1444.44|1427.34|13
1650460230000|2022-04-20 13:10:30|1444.92|1427.82|1445.11|1428.01|1445.16|1428.06|1444.88|1427.78|14
1650460240000|2022-04-20 13:10:40|1445.08|1427.98|1445.1|1428|1445.22|1428.12|1445.07|1427.97|16
1650460250000|2022-04-20 13:10:50|1445.12|1428.02|1445.04|1427.94|1445.13|1428.03|1445.04|1427.94|12
1650460260000|2022-04-20 13:11:00|1445.06|1427.96|1444.98|1427.88|1445.11|1428.01|1444.97|1427.87|14
1650460270000|2022-04-20 13:11:10|1445.05|1427.95|1445|1427.9|1445.08|1427.98|1444.98|1427.88|9
1650460280000|2022-04-20 13:11:20|1445.03|1427.93|1445.15|1428.05|1445.17|1428.07|1445.02|1427.92|13
1650460290000|2022-04-20 13:11:30|1445.05|1427.95|1445.08|1427.98|1445.1|1428|1445.05|1427.95|10
1650460300000|2022-04-20 13:11:40|1445.07|1427.97|1445.13|1428.03|1445.19|1428.09|1445.07|1427.97|16
1650460310000|2022-04-20 13:11:50|1445.12|1428.02|1445.08|1427.98|1445.15|1428.05|1445.02|1427.92|14
1650460320000|2022-04-20 13:12:00|1445.07|1427.97|1445.19|1428.09|1445.21|1428.11|1445.01|1427.91|17
1650460330000|2022-04-20 13:12:10|1445.18|1428.08|1445.19|1428.09|1445.2|1428.1|1445.18|1428.08|6
1650460340000|2022-04-20 13:12:20|1445.18|1428.08|1444.53|1427.43|1445.18|1428.08|1444.45|1427.35|3
1650460350000|2022-04-20 13:12:30|1444.5|1427.4|1444.76|1427.66|1444.76|1427.66|1444.39|1427.29|3
1650460360000|2022-04-20 13:12:40|1444.39|1427.29|1444.29|1427.19|1444.39|1427.29|1444.29|1427.19|2
1650460370000|2022-04-20 13:12:50|1444.32|1427.22|1444.31|1427.21|1444.32|1427.22|1444.29|1427.19|5
1650460380000|2022-04-20 13:13:00|1444.3|1427.2|1444.22|1427.12|1444.3|1427.2|1444.22|1427.12|3
1650460390000|2022-04-20 13:13:10|1444.29|1427.19|1444.39|1427.29|1444.45|1427.35|1444.29|1427.19|3
1650460400000|2022-04-20 13:13:20|1444.43|1427.33|1444.46|1427.36|1444.46|1427.36|1444.4|1427.3|7
1650460410000|2022-04-20 13:13:30|1444.45|1427.35|1444.44|1427.34|1444.45|1427.35|1444.44|1427.34|2
1650460420000|2022-04-20 13:13:40|1444.29|1427.19|1444.29|1427.19|1444.29|1427.19|1444.29|1427.19|1
1650460430000|2022-04-20 13:13:50|1444.44|1427.34|1444.63|1427.53|1444.63|1427.53|1444.18|1427.08|6
1650460440000|2022-04-20 13:14:00|1444.62|1427.52|1444.31|1427.21|1444.62|1427.52|1444.27|1427.17|15
1650460450000|2022-04-20 13:14:10|1444.27|1427.17|1443.68|1426.58|1444.32|1427.22|1443.68|1426.58|7
1650460460000|2022-04-20 13:14:20|1443.62|1426.52|1442.34|1425.24|1443.98|1426.88|1442.22|1425.12|25
1650460470000|2022-04-20 13:14:30|1442.31|1425.21|1442.36|1425.26|1443.14|1426.04|1442.24|1425.14|16
1650460480000|2022-04-20 13:14:40|1442.57|1425.47|1442.45|1425.35|1442.95|1425.85|1442.45|1425.35|6
1650460490000|2022-04-20 13:14:50|1442.39|1425.29|1442.23|1425.13|1442.39|1425.29|1442.2|1425.1|3
1650460500000|2022-04-20 13:15:00|1442.07|1424.97|1441.01|1423.91|1442.07|1424.97|1441.01|1423.91|16
1650460510000|2022-04-20 13:15:10|1440.64|1423.54|1440.62|1423.52|1440.64|1423.54|1440.62|1423.52|2
1650460520000|2022-04-20 13:15:20|1440.49|1423.39|1440.3|1423.2|1440.65|1423.55|1440.24|1423.14|10
1650460530000|2022-04-20 13:15:30|1440.29|1423.19|1440.3|1423.2|1440.44|1423.34|1440.29|1423.19|11
1650460540000|2022-04-20 13:15:40|1440.33|1423.23|1439.32|1422.22|1440.35|1423.25|1439.32|1422.22|16
1650460550000|2022-04-20 13:15:50|1439.58|1422.48|1439.47|1422.37|1439.58|1422.48|1439.47|1422.37|5
1650460560000|2022-04-20 13:16:00|1439.48|1422.38|1439.15|1422.05|1439.54|1422.44|1439.15|1422.05|11
1650460570000|2022-04-20 13:16:10|1439.1|1422|1439.16|1422.06|1439.21|1422.11|1439.1|1422|9
1650460580000|2022-04-20 13:16:20|1439.21|1422.11|1439.15|1422.05|1439.21|1422.11|1439.14|1422.04|6
1650460590000|2022-04-20 13:16:30|1439.26|1422.16|1439.98|1422.88|1439.98|1422.88|1439.26|1422.16|9
1650460600000|2022-04-20 13:16:40|1440.02|1422.92|1440.03|1422.93|1440.32|1423.22|1439.91|1422.81|14
1650460610000|2022-04-20 13:16:50|1440.02|1422.92|1439.96|1422.86|1440.02|1422.92|1439.96|1422.86|4
1650460620000|2022-04-20 13:17:00|1439.97|1422.87|1440.01|1422.91|1440.01|1422.91|1439.97|1422.87|6
1650460630000|2022-04-20 13:17:10|1439.95|1422.85|1440.52|1423.42|1440.52|1423.42|1439.95|1422.85|15
1650460640000|2022-04-20 13:17:20|1440.61|1423.51|1441.1|1424|1441.1|1424|1440.61|1423.51|4
1650460650000|2022-04-20 13:17:30|1441.08|1423.98|1441.08|1423.98|1441.08|1423.98|1441.08|1423.98|1
1650460670000|2022-04-20 13:17:50|1441.14|1424.04|1441.12|1424.02|1441.17|1424.07|1441.09|1423.99|4
1650460680000|2022-04-20 13:18:00|1441.09|1423.99|1441.12|1424.02|1441.12|1424.02|1441.09|1423.99|3
1650460690000|2022-04-20 13:18:10|1441.09|1423.99|1441.05|1423.95|1441.12|1424.02|1441.05|1423.95|5
1650460700000|2022-04-20 13:18:20|1441.09|1423.99|1441.09|1423.99|1441.09|1423.99|1441.09|1423.99|1
1650460710000|2022-04-20 13:18:30|1441.03|1423.93|1441.04|1423.94|1441.04|1423.94|1441.03|1423.93|2
1650460720000|2022-04-20 13:18:40|1441.06|1423.96|1441.06|1423.96|1441.06|1423.96|1441.06|1423.96|1
1650460730000|2022-04-20 13:18:50|1441.01|1423.91|1441.01|1423.91|1441.01|1423.91|1441.01|1423.91|1
1650460740000|2022-04-20 13:19:00|1440.97|1423.87|1440.65|1423.55|1440.97|1423.87|1440.65|1423.55|4
1650460760000|2022-04-20 13:19:20|1440.64|1423.54|1440.57|1423.47|1440.64|1423.54|1440.39|1423.29|4
1650460770000|2022-04-20 13:19:30|1440.34|1423.24|1441.23|1424.13|1441.23|1424.13|1440.34|1423.24|7
1650460780000|2022-04-20 13:19:40|1441.19|1424.09|1441.71|1424.61|1441.82|1424.72|1441.19|1424.09|9
1650460790000|2022-04-20 13:19:50|1441.62|1424.52|1441.91|1424.81|1442.03|1424.93|1441.44|1424.34|22
1650460800000|2022-04-20 13:20:00|1442.03|1424.93|1441.21|1424.11|1442.03|1424.93|1441.16|1424.06|5
1650460810000|2022-04-20 13:20:10|1441.1|1424|1441.27|1424.17|1441.27|1424.17|1441.1|1424|3
1650460830000|2022-04-20 13:20:30|1441.12|1424.02|1441.19|1424.09|1441.2|1424.1|1441.12|1424.02|4
1650460840000|2022-04-20 13:20:40|1441.18|1424.08|1441.19|1424.09|1441.19|1424.09|1441.18|1424.08|2
1650460850000|2022-04-20 13:20:50|1441.12|1424.02|1441.12|1424.02|1441.12|1424.02|1441.12|1424.02|1
1650460860000|2022-04-20 13:21:00|1441.22|1424.12|1441.2|1424.1|1441.24|1424.14|1441.2|1424.1|3
1650460870000|2022-04-20 13:21:10|1441.18|1424.08|1441|1423.9|1441.18|1424.08|1441|1423.9|7
1650460880000|2022-04-20 13:21:20|1441.04|1423.94|1441.04|1423.94|1441.04|1423.94|1441.04|1423.94|1
1650460890000|2022-04-20 13:21:30|1441.03|1423.93|1441.79|1424.69|1441.8|1424.7|1441.03|1423.93|11
1650460900000|2022-04-20 13:21:40|1441.81|1424.71|1441.8|1424.7|1441.81|1424.71|1441.77|1424.67|3
1650460910000|2022-04-20 13:21:50|1441.77|1424.67|1441.72|1424.62|1441.8|1424.7|1441.69|1424.59|5
1650460920000|2022-04-20 13:22:00|1441.88|1424.78|1441.93|1424.83|1442.05|1424.95|1441.87|1424.77|13
1650460930000|2022-04-20 13:22:10|1441.91|1424.81|1442.05|1424.95|1442.05|1424.95|1441.9|1424.8|8
1650460940000|2022-04-20 13:22:20|1442.06|1424.96|1442.07|1424.97|1442.07|1424.97|1442.01|1424.91|12
1650460950000|2022-04-20 13:22:30|1442.03|1424.93|1442.17|1425.07|1442.18|1425.08|1442.03|1424.93|5
1650460960000|2022-04-20 13:22:40|1442.18|1425.08|1442.17|1425.07|1442.19|1425.09|1442.17|1425.07|5
1650460970000|2022-04-20 13:22:50|1442.18|1425.08|1442.03|1424.93|1442.19|1425.09|1442.02|1424.92|8
1650460980000|2022-04-20 13:23:00|1442.08|1424.98|1443.09|1425.99|1443.09|1425.99|1442.08|1424.98|10
1650460990000|2022-04-20 13:23:10|1443.2|1426.1|1443.02|1425.92|1443.26|1426.16|1443.02|1425.92|3
1650461000000|2022-04-20 13:23:20|1443.01|1425.91|1442.61|1425.51|1443.01|1425.91|1442.61|1425.51|4
1650461010000|2022-04-20 13:23:30|1442.62|1425.52|1442.47|1425.37|1442.76|1425.66|1442.47|1425.37|3
1650461030000|2022-04-20 13:23:50|1442.89|1425.79|1442.48|1425.38|1442.95|1425.85|1442.36|1425.26|6
1650461040000|2022-04-20 13:24:00|1442.52|1425.42|1442.48|1425.38|1442.55|1425.45|1442.36|1425.26|4
1650461050000|2022-04-20 13:24:10|1442.52|1425.42|1442.48|1425.38|1442.52|1425.42|1442.36|1425.26|4
1650461070000|2022-04-20 13:24:30|1442.43|1425.33|1442.81|1425.71|1443.02|1425.92|1442.43|1425.33|8
1650461080000|2022-04-20 13:24:40|1442.39|1425.29|1442.92|1425.82|1443.05|1425.95|1442.39|1425.29|10
1650461090000|2022-04-20 13:24:50|1442.89|1425.79|1442.79|1425.69|1443.02|1425.92|1442.54|1425.44|6
1650461100000|2022-04-20 13:25:00|1442.72|1425.62|1442.84|1425.74|1443.01|1425.91|1442.72|1425.62|4
1650461110000|2022-04-20 13:25:10|1442.65|1425.55|1442.91|1425.81|1443.11|1426.01|1442.65|1425.55|5
1650461120000|2022-04-20 13:25:20|1442.78|1425.68|1442.84|1425.74|1442.86|1425.76|1442.78|1425.68|4
1650461130000|2022-04-20 13:25:30|1442.86|1425.76|1442.86|1425.76|1442.86|1425.76|1442.86|1425.76|1
1650461140000|2022-04-20 13:25:40|1442.92|1425.82|1442.92|1425.82|1442.92|1425.82|1442.92|1425.82|1
1650461150000|2022-04-20 13:25:50|1442.89|1425.79|1442.94|1425.84|1442.94|1425.84|1442.89|1425.79|2
1650461160000|2022-04-20 13:26:00|1442.83|1425.73|1442.61|1425.51|1442.94|1425.84|1442.61|1425.51|4
1650461170000|2022-04-20 13:26:10|1442.45|1425.35|1442.45|1425.35|1442.45|1425.35|1442.45|1425.35|1
1650461180000|2022-04-20 13:26:20|1442.39|1425.29|1442.94|1425.84|1442.94|1425.84|1442.39|1425.29|6
1650461190000|2022-04-20 13:26:30|1443.12|1426.02|1443.12|1426.02|1443.12|1426.02|1443.12|1426.02|1
1650461210000|2022-04-20 13:26:50|1443.08|1425.98|1443.08|1425.98|1443.08|1425.98|1443.08|1425.98|1
1650461220000|2022-04-20 13:27:00|1443.06|1425.96|1443.05|1425.95|1443.08|1425.98|1443.05|1425.95|5
1650461240000|2022-04-20 13:27:20|1443.06|1425.96|1443.16|1426.06|1443.21|1426.11|1443.06|1425.96|4
1650461250000|2022-04-20 13:27:30|1442.94|1425.84|1443.44|1426.34|1443.52|1426.42|1442.94|1425.84|14
1650461260000|2022-04-20 13:27:40|1443.43|1426.33|1443.64|1426.54|1443.64|1426.54|1443.09|1425.99|11
1650461270000|2022-04-20 13:27:50|1443.6|1426.5|1443.64|1426.54|1443.64|1426.54|1443.6|1426.5|7
1650461280000|2022-04-20 13:28:00|1443.69|1426.59|1444.09|1426.99|1444.09|1426.99|1443.63|1426.53|5
1650461290000|2022-04-20 13:28:10|1444.12|1427.02|1443.93|1426.83|1444.12|1427.02|1443.91|1426.81|7
1650461300000|2022-04-20 13:28:20|1443.95|1426.85|1443.8|1426.7|1444|1426.9|1443.71|1426.61|11
1650461310000|2022-04-20 13:28:30|1443.76|1426.66|1443.71|1426.61|1443.8|1426.7|1443.71|1426.61|7
1650461320000|2022-04-20 13:28:40|1443.76|1426.66|1443.78|1426.68|1443.78|1426.68|1443.7|1426.6|10
1650461330000|2022-04-20 13:28:50|1443.53|1426.43|1443.25|1426.15|1443.53|1426.43|1443.23|1426.13|8
1650461340000|2022-04-20 13:29:00|1443.36|1426.26|1443.16|1426.06|1443.36|1426.26|1443.16|1426.06|8
1650461350000|2022-04-20 13:29:10|1443.33|1426.23|1442.95|1425.85|1443.51|1426.41|1442.5|1425.4|11
1650461360000|2022-04-20 13:29:20|1442.91|1425.81|1442.68|1425.58|1442.95|1425.85|1442.42|1425.32|11
1650461370000|2022-04-20 13:29:30|1442.52|1425.42|1442.52|1425.42|1442.52|1425.42|1442.52|1425.42|1
1650461380000|2022-04-20 13:29:40|1442.38|1425.28|1442.38|1425.28|1442.38|1425.28|1442.38|1425.28|1
1650461390000|2022-04-20 13:29:50|1442.53|1425.43|1442.53|1425.43|1442.53|1425.43|1442.53|1425.43|1
1650461400000|2022-04-20 13:30:00|1442.95|1425.85|1443.11|1426.01|1443.15|1426.05|1442.45|1425.35|20
1650461410000|2022-04-20 13:30:10|1443.1|1426|1443.33|1426.23|1443.55|1426.45|1442.91|1425.81|13
1650461420000|2022-04-20 13:30:20|1443.27|1426.17|1442.36|1425.26|1443.58|1426.48|1442.31|1425.21|24
1650461430000|2022-04-20 13:30:30|1442.37|1425.27|1441.22|1424.12|1442.55|1425.45|1441.21|1424.11|12
1650461440000|2022-04-20 13:30:40|1441.31|1424.21|1442.51|1425.41|1442.53|1425.43|1441.25|1424.15|15
1650461450000|2022-04-20 13:30:50|1442.64|1425.54|1443.05|1425.95|1443.09|1425.99|1442.61|1425.51|12
1650461460000|2022-04-20 13:31:00|1443.09|1425.99|1442.91|1425.81|1443.14|1426.04|1442.87|1425.77|11
1650461470000|2022-04-20 13:31:10|1442.93|1425.83|1443.95|1426.85|1443.95|1426.85|1442.93|1425.83|20
1650461480000|2022-04-20 13:31:20|1443.97|1426.87|1443.97|1426.87|1443.97|1426.87|1443.62|1426.52|5
1650461490000|2022-04-20 13:31:30|1443.62|1426.52|1443.97|1426.87|1443.97|1426.87|1443.62|1426.52|4
1650461500000|2022-04-20 13:31:40|1443.62|1426.52|1443.87|1426.77|1443.89|1426.79|1443.62|1426.52|11
1650461510000|2022-04-20 13:31:50|1443.82|1426.72|1444.35|1427.25|1444.85|1427.75|1443.82|1426.72|21
1650461520000|2022-04-20 13:32:00|1444.33|1427.23|1443.47|1426.37|1444.33|1427.23|1443.45|1426.35|19
1650461530000|2022-04-20 13:32:10|1443.48|1426.38|1443.06|1425.96|1443.59|1426.49|1443.05|1425.95|17
1650461540000|2022-04-20 13:32:20|1443.02|1425.92|1443.47|1426.37|1443.47|1426.37|1443.02|1425.92|16
1650461550000|2022-04-20 13:32:30|1443.12|1426.02|1442.37|1425.27|1443.12|1426.02|1442.08|1424.98|14
1650461560000|2022-04-20 13:32:40|1442.32|1425.22|1441.51|1424.41|1442.49|1425.39|1441.25|1424.15|12
1650461570000|2022-04-20 13:32:50|1441.39|1424.29|1440.66|1423.56|1441.62|1424.52|1440.19|1423.09|15
1650461580000|2022-04-20 13:33:00|1440.65|1423.55|1439.16|1422.06|1440.69|1423.59|1439.12|1422.02|19
1650461590000|2022-04-20 13:33:10|1439.12|1422.02|1439.17|1422.07|1439.22|1422.12|1439.12|1422.02|17
1650461600000|2022-04-20 13:33:20|1439.18|1422.08|1439.14|1422.04|1439.18|1422.08|1439.14|1422.04|2
1650461610000|2022-04-20 13:33:30|1439.16|1422.06|1439.28|1422.18|1439.31|1422.21|1438.94|1421.84|8
1650461620000|2022-04-20 13:33:40|1439.27|1422.17|1439.15|1422.05|1439.33|1422.23|1439.15|1422.05|11
1650461630000|2022-04-20 13:33:50|1439.21|1422.11|1439.17|1422.07|1439.29|1422.19|1439.15|1422.05|17
1650461640000|2022-04-20 13:34:00|1439.26|1422.16|1439.21|1422.11|1439.54|1422.44|1439.15|1422.05|14
1650461650000|2022-04-20 13:34:10|1439.24|1422.14|1439.09|1421.99|1439.24|1422.14|1438.98|1421.88|13
1650461660000|2022-04-20 13:34:20|1439.07|1421.97|1437.81|1420.71|1439.07|1421.97|1437.81|1420.71|25
1650461670000|2022-04-20 13:34:30|1437.83|1420.73|1436.18|1419.08|1437.97|1420.87|1436.18|1419.08|23
1650461680000|2022-04-20 13:34:40|1436.16|1419.06|1435.05|1417.95|1436.53|1419.43|1434.47|1417.37|16
1650461690000|2022-04-20 13:34:50|1435.19|1418.09|1435.3|1418.2|1435.32|1418.22|1435.19|1418.09|6
1650461700000|2022-04-20 13:35:00|1435.44|1418.34|1436.06|1418.96|1436.06|1418.96|1435.44|1418.34|8
1650461710000|2022-04-20 13:35:10|1436.05|1418.95|1436.29|1419.19|1436.31|1419.21|1436.05|1418.95|6
1650461720000|2022-04-20 13:35:20|1436.1|1419|1435.7|1418.6|1436.1|1419|1435.7|1418.6|12
1650461730000|2022-04-20 13:35:30|1435.63|1418.53|1433.68|1416.58|1435.63|1418.53|1433.68|1416.58|18
1650461740000|2022-04-20 13:35:40|1433.48|1416.38|1432.09|1414.99|1433.85|1416.75|1432.09|1414.99|14
1650461750000|2022-04-20 13:35:50|1432.1|1415|1431.2|1414.1|1432.45|1415.35|1431.18|1414.08|20
1650461760000|2022-04-20 13:36:00|1431.7|1414.6|1431.99|1414.89|1432.09|1414.99|1431.7|1414.6|18
1650461770000|2022-04-20 13:36:10|1431.89|1414.79|1431.17|1414.07|1431.89|1414.79|1431.17|1414.07|10
1650461780000|2022-04-20 13:36:20|1431.23|1414.13|1432.27|1415.17|1432.27|1415.17|1431.22|1414.12|11
1650461790000|2022-04-20 13:36:30|1432.26|1415.16|1431.84|1414.74|1432.26|1415.16|1431.5|1414.4|25
1650461800000|2022-04-20 13:36:40|1431.81|1414.71|1431.68|1414.58|1432.07|1414.97|1431.56|1414.46|24
1650461810000|2022-04-20 13:36:50|1431.61|1414.51|1431.71|1414.61|1432|1414.9|1431.54|1414.44|14
1650461820000|2022-04-20 13:37:00|1431.72|1414.62|1432.7|1415.6|1432.7|1415.6|1431.72|1414.62|13
1650461830000|2022-04-20 13:37:10|1432.91|1415.81|1432.93|1415.83|1433.01|1415.91|1432.5|1415.4|18
1650461840000|2022-04-20 13:37:20|1432.89|1415.79|1432.49|1415.39|1432.92|1415.82|1432.47|1415.37|13
1650461850000|2022-04-20 13:37:30|1432.5|1415.4|1433.02|1415.92|1433.02|1415.92|1432.24|1415.14|11
1650461860000|2022-04-20 13:37:40|1433|1415.9|1433.95|1416.85|1433.95|1416.85|1433|1415.9|8
1650461870000|2022-04-20 13:37:50|1433.55|1416.45|1433.55|1416.45|1433.55|1416.45|1433.55|1416.45|1
1650461880000|2022-04-20 13:38:00|1433.52|1416.42|1433.1|1416|1433.77|1416.67|1433.1|1416|3
1650461890000|2022-04-20 13:38:10|1433.07|1415.97|1432.32|1415.22|1433.07|1415.97|1432.32|1415.22|8
1650461900000|2022-04-20 13:38:20|1432.31|1415.21|1432.77|1415.67|1432.77|1415.67|1432.12|1415.02|10
1650461910000|2022-04-20 13:38:30|1432.75|1415.65|1433.36|1416.26|1433.36|1416.26|1432.75|1415.65|12
1650461920000|2022-04-20 13:38:40|1433.23|1416.13|1433.19|1416.09|1433.24|1416.14|1433.19|1416.09|6
1650461930000|2022-04-20 13:38:50|1433.18|1416.08|1432.96|1415.86|1433.2|1416.1|1432.89|1415.79|6
1650461940000|2022-04-20 13:39:00|1432.97|1415.87|1433.38|1416.28|1433.38|1416.28|1432.97|1415.87|8
1650461950000|2022-04-20 13:39:10|1433.45|1416.35|1433.27|1416.17|1433.45|1416.35|1433.09|1415.99|12
1650461960000|2022-04-20 13:39:20|1433.29|1416.19|1433.11|1416.01|1433.49|1416.39|1433.06|1415.96|9
1650461970000|2022-04-20 13:39:30|1433.12|1416.02|1433.71|1416.61|1433.95|1416.85|1433.12|1416.02|7
1650461980000|2022-04-20 13:39:40|1433.58|1416.48|1433.96|1416.86|1433.96|1416.86|1433.58|1416.48|8
1650461990000|2022-04-20 13:39:50|1434.02|1416.92|1434.02|1416.92|1434.02|1416.92|1434.02|1416.92|1
1650462000000|2022-04-20 13:40:00|1434.06|1416.96|1433.37|1416.27|1434.15|1417.05|1433.31|1416.21|17
1650462010000|2022-04-20 13:40:10|1433.56|1416.46|1433.11|1416.01|1433.56|1416.46|1432.76|1415.66|5
1650462020000|2022-04-20 13:40:20|1432.91|1415.81|1432.43|1415.33|1433|1415.9|1431.77|1414.67|15
1650462030000|2022-04-20 13:40:30|1432.42|1415.32|1431.63|1414.53|1432.65|1415.55|1431.25|1414.15|7
1650462050000|2022-04-20 13:40:50|1432|1414.9|1431.93|1414.83|1432|1414.9|1431.42|1414.32|17
1650462060000|2022-04-20 13:41:00|1431.92|1414.82|1432.21|1415.11|1432.27|1415.17|1431.63|1414.53|22
1650462070000|2022-04-20 13:41:10|1432.18|1415.08|1432.11|1415.01|1432.21|1415.11|1432.11|1415.01|7
1650462080000|2022-04-20 13:41:20|1432.1|1415|1432.22|1415.12|1432.22|1415.12|1432.01|1414.91|4
1650462090000|2022-04-20 13:41:30|1432.26|1415.16|1432.91|1415.81|1432.91|1415.81|1432.01|1414.91|17
1650462100000|2022-04-20 13:41:40|1432.96|1415.86|1432.97|1415.87|1432.97|1415.87|1432.94|1415.84|7
1650462110000|2022-04-20 13:41:50|1432.96|1415.86|1432.29|1415.19|1432.96|1415.86|1432.22|1415.12|14
1650462120000|2022-04-20 13:42:00|1432.21|1415.11|1431.65|1414.55|1432.21|1415.11|1431.48|1414.38|19
1650462130000|2022-04-20 13:42:10|1431.85|1414.75|1430.51|1413.41|1431.85|1414.75|1430.51|1413.41|16
1650462140000|2022-04-20 13:42:20|1430.49|1413.39|1429.66|1412.56|1430.55|1413.45|1429.66|1412.56|17
1650462150000|2022-04-20 13:42:30|1429.54|1412.44|1428.81|1411.71|1429.54|1412.44|1428.69|1411.59|12
1650462160000|2022-04-20 13:42:40|1428.84|1411.74|1428.57|1411.47|1429.09|1411.99|1428.57|1411.47|16
1650462170000|2022-04-20 13:42:50|1428.23|1411.13|1425.67|1408.57|1428.23|1411.13|1425.41|1408.31|27
1650462180000|2022-04-20 13:43:00|1425.98|1408.88|1423.46|1406.36|1425.98|1408.88|1423.46|1406.36|24
1650462190000|2022-04-20 13:43:10|1423.59|1406.49|1420.97|1403.87|1423.93|1406.83|1420.97|1403.87|19
1650462200000|2022-04-20 13:43:20|1420.94|1403.84|1421.3|1404.2|1421.55|1404.45|1420.38|1403.28|27
1650462210000|2022-04-20 13:43:30|1421.48|1404.38|1422.38|1405.28|1422.41|1405.31|1421.48|1404.38|19
1650462220000|2022-04-20 13:43:40|1422.63|1405.53|1423.29|1406.19|1423.42|1406.32|1422.23|1405.13|22
1650462230000|2022-04-20 13:43:50|1424|1406.9|1424.02|1406.92|1424.35|1407.25|1423.24|1406.14|18
1650462240000|2022-04-20 13:44:00|1423.95|1406.85|1423.37|1406.27|1424.02|1406.92|1423.18|1406.08|26
1650462250000|2022-04-20 13:44:10|1423.05|1405.95|1423.04|1405.94|1423.05|1405.95|1423.04|1405.94|4
1650462260000|2022-04-20 13:44:20|1423.05|1405.95|1424.81|1407.71|1424.81|1407.71|1423.05|1405.95|16
1650462270000|2022-04-20 13:44:30|1424.89|1407.79|1424.74|1407.64|1424.89|1407.79|1424.41|1407.31|9
1650462280000|2022-04-20 13:44:40|1424.51|1407.41|1425|1407.9|1425.18|1408.08|1424.5|1407.4|17
1650462290000|2022-04-20 13:44:50|1425.1|1408|1424.82|1407.72|1425.1|1408|1424.82|1407.72|2
1650462300000|2022-04-20 13:45:00|1424.43|1407.33|1424.28|1407.18|1424.64|1407.54|1424.28|1407.18|8
1650462360000|2022-04-20 13:46:00|1423.21|1406.11|1423.37|1406.27|1423.4|1406.3|1423.16|1406.06|15
1650462370000|2022-04-20 13:46:10|1423.21|1406.11|1422.31|1405.21|1423.47|1406.37|1422.31|1405.21|9
1650462380000|2022-04-20 13:46:20|1422.24|1405.14|1422.19|1405.09|1422.24|1405.14|1422.05|1404.95|6
1650462390000|2022-04-20 13:46:30|1422.13|1405.03|1420.56|1403.46|1422.13|1405.03|1420.56|1403.46|14
1650462400000|2022-04-20 13:46:40|1420.52|1403.42|1420.19|1403.09|1420.52|1403.42|1419.5|1402.4|23
1650462410000|2022-04-20 13:46:50|1419.95|1402.85|1420.26|1403.16|1420.27|1403.17|1419.25|1402.15|19
1650462420000|2022-04-20 13:47:00|1420|1402.9|1420.86|1403.76|1421.18|1404.08|1420|1402.9|21
1650462430000|2022-04-20 13:47:10|1420.83|1403.73|1420.86|1403.76|1420.86|1403.76|1420.83|1403.73|2
1650462440000|2022-04-20 13:47:20|1421.15|1404.05|1420.25|1403.15|1421.15|1404.05|1420.25|1403.15|14
1650462450000|2022-04-20 13:47:30|1420.23|1403.13|1419.61|1402.51|1420.23|1403.13|1419.59|1402.49|14
1650462460000|2022-04-20 13:47:40|1419.6|1402.5|1420.46|1403.36|1420.46|1403.36|1419.59|1402.49|6
1650462470000|2022-04-20 13:47:50|1420.45|1403.35|1421.01|1403.91|1421.01|1403.91|1420.45|1403.35|8
1650462480000|2022-04-20 13:48:00|1420.98|1403.88|1422.06|1404.96|1422.06|1404.96|1420.98|1403.88|7
1650462490000|2022-04-20 13:48:10|1422.01|1404.91|1421.19|1404.09|1422.01|1404.91|1421.19|1404.09|6
1650462500000|2022-04-20 13:48:20|1421.14|1404.04|1420.63|1403.53|1421.2|1404.1|1420.63|1403.53|14
1650462510000|2022-04-20 13:48:30|1420.66|1403.56|1420.72|1403.62|1421.05|1403.95|1420.12|1403.02|9
1650462520000|2022-04-20 13:48:40|1421.09|1403.99|1421.08|1403.98|1421.19|1404.09|1420.63|1403.53|11
1650462530000|2022-04-20 13:48:50|1421.23|1404.13|1420.38|1403.28|1421.23|1404.13|1419.85|1402.75|11
1650462540000|2022-04-20 13:49:00|1420.37|1403.27|1420.02|1402.92|1420.38|1403.28|1419.6|1402.5|17
1650462550000|2022-04-20 13:49:10|1420.1|1403|1420.66|1403.56|1420.83|1403.73|1420.1|1403|15
1650462560000|2022-04-20 13:49:20|1420.65|1403.55|1420.89|1403.79|1420.89|1403.79|1420.65|1403.55|6
1650462570000|2022-04-20 13:49:30|1420.75|1403.65|1420.77|1403.67|1420.85|1403.75|1420.69|1403.59|10
1650462580000|2022-04-20 13:49:40|1420.85|1403.75|1420.65|1403.55|1420.85|1403.75|1420.64|1403.54|8
1650462590000|2022-04-20 13:49:50|1420.72|1403.62|1420.28|1403.18|1420.76|1403.66|1420.17|1403.07|11
1650462600000|2022-04-20 13:50:00|1420.37|1403.27|1421.01|1403.91|1421.11|1404.01|1420.17|1403.07|18
1650462610000|2022-04-20 13:50:10|1420.97|1403.87|1421.65|1404.55|1421.65|1404.55|1420.97|1403.87|13
1650462620000|2022-04-20 13:50:20|1421.96|1404.86|1422.96|1405.86|1423.24|1406.14|1421.89|1404.79|25
1650462630000|2022-04-20 13:50:30|1422.82|1405.72|1423.01|1405.91|1423.01|1405.91|1422.82|1405.72|2
1650462640000|2022-04-20 13:50:40|1422.95|1405.85|1423.05|1405.95|1423.1|1406|1422.82|1405.72|10
1650462650000|2022-04-20 13:50:50|1423.12|1406.02|1423.59|1406.49|1423.73|1406.63|1423.09|1405.99|12
1650462660000|2022-04-20 13:51:00|1423.14|1406.04|1423.01|1405.91|1423.19|1406.09|1423|1405.9|12
1650462670000|2022-04-20 13:51:10|1422.97|1405.87|1422.2|1405.1|1422.97|1405.87|1422.15|1405.05|11
1650462680000|2022-04-20 13:51:20|1422.26|1405.16|1423.08|1405.98|1423.08|1405.98|1422.26|1405.16|3
1650462690000|2022-04-20 13:51:30|1423.05|1405.95|1422.64|1405.54|1423.05|1405.95|1422.64|1405.54|2
1650462700000|2022-04-20 13:51:40|1422.29|1405.19|1422.1|1405|1422.29|1405.19|1422.09|1404.99|7
1650462710000|2022-04-20 13:51:50|1422.26|1405.16|1422.26|1405.16|1422.34|1405.24|1422.1|1405|7
1650462720000|2022-04-20 13:52:00|1422.16|1405.06|1421.41|1404.31|1422.4|1405.3|1421.38|1404.28|22
1650462730000|2022-04-20 13:52:10|1421.47|1404.37|1420.52|1403.42|1421.48|1404.38|1420.09|1402.99|25
1650462740000|2022-04-20 13:52:20|1420.48|1403.38|1419.91|1402.81|1421.34|1404.24|1419.91|1402.81|24
1650462750000|2022-04-20 13:52:30|1420.06|1402.96|1420.12|1403.02|1420.12|1403.02|1420|1402.9|3
1650462760000|2022-04-20 13:52:40|1420.06|1402.96|1420.11|1403.01|1420.11|1403.01|1420.06|1402.96|2
1650462770000|2022-04-20 13:52:50|1419.89|1402.79|1420.09|1402.99|1420.09|1402.99|1419.85|1402.75|3
1650462780000|2022-04-20 13:53:00|1420.38|1403.28|1419.58|1402.48|1420.45|1403.35|1418.83|1401.73|19
1650462790000|2022-04-20 13:53:10|1419.41|1402.31|1419.15|1402.05|1419.41|1402.31|1418.74|1401.64|8
1650462800000|2022-04-20 13:53:20|1418.65|1401.55|1418.65|1401.55|1418.93|1401.83|1418.58|1401.48|5
1650462810000|2022-04-20 13:53:30|1418.71|1401.61|1418.4|1401.3|1419.09|1401.99|1418.4|1401.3|13
1650462820000|2022-04-20 13:53:40|1418.15|1401.05|1418.37|1401.27|1418.37|1401.27|1418.15|1401.05|3
1650462830000|2022-04-20 13:53:50|1418.49|1401.39|1418.51|1401.41|1418.51|1401.41|1418.49|1401.39|2
1650462840000|2022-04-20 13:54:00|1418.44|1401.34|1418.24|1401.14|1418.48|1401.38|1418.24|1401.14|5
1650462850000|2022-04-20 13:54:10|1418.16|1401.06|1416.78|1399.68|1418.42|1401.32|1416.78|1399.68|21
1650462860000|2022-04-20 13:54:20|1416.79|1399.69|1416.22|1399.12|1416.96|1399.86|1416.09|1398.99|15
1650462870000|2022-04-20 13:54:30|1416.09|1398.99|1416.35|1399.25|1416.7|1399.6|1415.87|1398.77|14
1650462880000|2022-04-20 13:54:40|1416.03|1398.93|1415.28|1398.18|1416.15|1399.05|1415.28|1398.18|12
1650462890000|2022-04-20 13:54:50|1415.24|1398.14|1416.03|1398.93|1416.03|1398.93|1415.24|1398.14|5
1650462900000|2022-04-20 13:55:00|1416.43|1399.33|1415.66|1398.56|1416.85|1399.75|1415.6|1398.5|18
1650462910000|2022-04-20 13:55:10|1415.65|1398.55|1416.41|1399.31|1416.77|1399.67|1415.34|1398.24|15
1650462920000|2022-04-20 13:55:20|1416.59|1399.49|1416.62|1399.52|1416.68|1399.58|1416.59|1399.49|7
1650462930000|2022-04-20 13:55:30|1416.56|1399.46|1417.12|1400.02|1417.64|1400.54|1416.56|1399.46|19
1650462940000|2022-04-20 13:55:40|1417.1|1400|1416.19|1399.09|1417.17|1400.07|1416.16|1399.06|19
1650462950000|2022-04-20 13:55:50|1416.2|1399.1|1416.18|1399.08|1416.24|1399.14|1416.18|1399.08|6
1650462960000|2022-04-20 13:56:00|1416.19|1399.09|1416.48|1399.38|1416.5|1399.4|1415.79|1398.69|14
1650462970000|2022-04-20 13:56:10|1416.49|1399.39|1416.55|1399.45|1416.58|1399.48|1416.48|1399.38|12
1650462980000|2022-04-20 13:56:20|1416.7|1399.6|1417.11|1400.01|1417.14|1400.04|1416.28|1399.18|14
1650462990000|2022-04-20 13:56:30|1417.17|1400.07|1417.47|1400.37|1417.51|1400.41|1416.93|1399.83|14
1650463000000|2022-04-20 13:56:40|1417.49|1400.39|1417.49|1400.39|1417.56|1400.46|1417.21|1400.11|6
1650463010000|2022-04-20 13:56:50|1417.63|1400.53|1418.29|1401.19|1418.29|1401.19|1417.56|1400.46|9
1650463020000|2022-04-20 13:57:00|1418.26|1401.16|1417.1|1400|1418.3|1401.2|1417.09|1399.99|14
1650463030000|2022-04-20 13:57:10|1416.91|1399.81|1416.82|1399.72|1416.91|1399.81|1416.82|1399.72|2
1650463040000|2022-04-20 13:57:20|1416.75|1399.65|1417|1399.9|1417.06|1399.96|1416.5|1399.4|13
1650463050000|2022-04-20 13:57:30|1416.99|1399.89|1417.32|1400.22|1417.53|1400.43|1416.96|1399.86|9
1650463060000|2022-04-20 13:57:40|1417.31|1400.21|1416.51|1399.41|1417.4|1400.3|1416.51|1399.41|6
1650463070000|2022-04-20 13:57:50|1416.45|1399.35|1416.45|1399.35|1416.45|1399.35|1416.45|1399.35|1
1650463080000|2022-04-20 13:58:00|1416.51|1399.41|1417.33|1400.23|1417.35|1400.25|1416.49|1399.39|7
1650463090000|2022-04-20 13:58:10|1417.31|1400.21|1417.52|1400.42|1417.74|1400.64|1417.17|1400.07|10
1650463100000|2022-04-20 13:58:20|1417.57|1400.47|1416.9|1399.8|1417.58|1400.48|1416.89|1399.79|10
1650463110000|2022-04-20 13:58:30|1416.89|1399.79|1417.05|1399.95|1417.12|1400.02|1416.89|1399.79|14
1650463120000|2022-04-20 13:58:40|1417.08|1399.98|1417.06|1399.96|1417.08|1399.98|1417.03|1399.93|3
1650463130000|2022-04-20 13:58:50|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1417.07|1399.97|1
1650463140000|2022-04-20 13:59:00|1417.08|1399.98|1417.99|1400.89|1418.05|1400.95|1417.08|1399.98|8
1650463150000|2022-04-20 13:59:10|1417.98|1400.88|1417.92|1400.82|1418|1400.9|1417.92|1400.82|8
1650463160000|2022-04-20 13:59:20|1418|1400.9|1417.99|1400.89|1418|1400.9|1417.98|1400.88|6
1650463170000|2022-04-20 13:59:30|1418.08|1400.98|1418.83|1401.73|1418.85|1401.75|1418.04|1400.94|11
1650463180000|2022-04-20 13:59:40|1418.88|1401.78|1418.13|1401.03|1418.91|1401.81|1418.12|1401.02|9
1650463190000|2022-04-20 13:59:50|1418.43|1401.33|1418.12|1401.02|1418.43|1401.33|1418|1400.9|6
1650463200000|2022-04-20 14:00:00|1418.11|1401.01|1417.1|1400|1418.11|1401.01|1417.1|1400|21
1650463210000|2022-04-20 14:00:10|1417.11|1400.01|1417.14|1400.04|1417.19|1400.09|1417.07|1399.97|19
1650463220000|2022-04-20 14:00:20|1417.24|1400.14|1418.03|1400.93|1418.04|1400.94|1417.19|1400.09|12
1650463230000|2022-04-20 14:00:30|1418.04|1400.94|1418.21|1401.11|1418.21|1401.11|1417.99|1400.89|9
1650463240000|2022-04-20 14:00:40|1418.23|1401.13|1418.41|1401.31|1418.41|1401.31|1418.12|1401.02|8
1650463250000|2022-04-20 14:00:50|1418.5|1401.4|1418.08|1400.98|1418.98|1401.88|1418.02|1400.92|20
1650463260000|2022-04-20 14:01:00|1418.06|1400.96|1417.19|1400.09|1418.06|1400.96|1417.16|1400.06|16
1650463270000|2022-04-20 14:01:10|1417.18|1400.08|1417.13|1400.03|1417.4|1400.3|1417.12|1400.02|19
1650463280000|2022-04-20 14:01:20|1417.14|1400.04|1417.73|1400.63|1417.73|1400.63|1417.14|1400.04|7
1650463290000|2022-04-20 14:01:30|1417.63|1400.53|1417.03|1399.93|1417.67|1400.57|1417.03|1399.93|6
1650463300000|2022-04-20 14:01:40|1417.01|1399.91|1416.36|1399.26|1417.24|1400.14|1416.33|1399.23|19
1650463310000|2022-04-20 14:01:50|1416.34|1399.24|1416.34|1399.24|1416.34|1399.24|1416.12|1399.02|3
1650463320000|2022-04-20 14:02:00|1416.02|1398.92|1415.76|1398.66|1416.03|1398.93|1415.66|1398.56|10
1650463330000|2022-04-20 14:02:10|1415.84|1398.74|1415.59|1398.49|1416.04|1398.94|1415.46|1398.36|16
1650463340000|2022-04-20 14:02:20|1415.82|1398.72|1415.9|1398.8|1416.04|1398.94|1415.71|1398.61|5
1650463350000|2022-04-20 14:02:30|1415.69|1398.59|1415.74|1398.64|1415.74|1398.64|1415.69|1398.59|2
1650463360000|2022-04-20 14:02:40|1415.7|1398.6|1415.45|1398.35|1415.7|1398.6|1415.45|1398.35|2
1650463370000|2022-04-20 14:02:50|1415.44|1398.34|1415.37|1398.27|1415.44|1398.34|1415.21|1398.11|10
1650463380000|2022-04-20 14:03:00|1415.1|1398|1415.07|1397.97|1415.1|1398|1415.07|1397.97|3
1650463390000|2022-04-20 14:03:10|1415.17|1398.07|1415.19|1398.09|1415.19|1398.09|1415.17|1398.07|4
1650463400000|2022-04-20 14:03:20|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1414.92|1397.82|4
1650463410000|2022-04-20 14:03:30|1414.95|1397.85|1414.9|1397.8|1414.95|1397.85|1414.74|1397.64|8
1650463420000|2022-04-20 14:03:40|1414.69|1397.59|1414.78|1397.68|1414.78|1397.68|1414.62|1397.52|5
1650463430000|2022-04-20 14:03:50|1414.62|1397.52|1414.88|1397.78|1414.95|1397.85|1414.62|1397.52|12
1650463440000|2022-04-20 14:04:00|1414.95|1397.85|1415.06|1397.96|1415.06|1397.96|1414.95|1397.85|2
1650463450000|2022-04-20 14:04:10|1415.03|1397.93|1415.14|1398.04|1415.14|1398.04|1415.03|1397.93|3
1650463460000|2022-04-20 14:04:20|1415.09|1397.99|1416.43|1399.33|1416.51|1399.41|1415.09|1397.99|17
1650463470000|2022-04-20 14:04:30|1416.38|1399.28|1416.88|1399.78|1416.89|1399.79|1416.38|1399.28|10
1650463480000|2022-04-20 14:04:40|1416.91|1399.81|1416.91|1399.81|1416.91|1399.81|1416.81|1399.71|5
1650463490000|2022-04-20 14:04:50|1416.86|1399.76|1417|1399.9|1417|1399.9|1416.8|1399.7|12
1650463500000|2022-04-20 14:05:00|1416.96|1399.86|1417.02|1399.92|1417.03|1399.93|1416.89|1399.79|15
1650463510000|2022-04-20 14:05:10|1417.03|1399.93|1416.97|1399.87|1417.03|1399.93|1416.97|1399.87|12
1650463520000|2022-04-20 14:05:20|1416.96|1399.86|1416.98|1399.88|1416.99|1399.89|1416.91|1399.81|17
1650463530000|2022-04-20 14:05:30|1416.99|1399.89|1416.98|1399.88|1416.99|1399.89|1416.91|1399.81|11
1650463540000|2022-04-20 14:05:40|1416.99|1399.89|1417.08|1399.98|1417.08|1399.98|1416.99|1399.89|14
1650463550000|2022-04-20 14:05:50|1417.15|1400.05|1417.08|1399.98|1417.15|1400.05|1417|1399.9|16
1650463560000|2022-04-20 14:06:00|1417.09|1399.99|1417.01|1399.91|1417.1|1400|1417.01|1399.91|13
1650463570000|2022-04-20 14:06:10|1417.03|1399.93|1417.04|1399.94|1417.04|1399.94|1417.01|1399.91|5
1650463580000|2022-04-20 14:06:20|1417.01|1399.91|1417.05|1399.95|1417.06|1399.96|1417.01|1399.91|6
1650463590000|2022-04-20 14:06:30|1417.03|1399.93|1417.04|1399.94|1417.05|1399.95|1417.01|1399.91|10
1650463600000|2022-04-20 14:06:40|1417.03|1399.93|1416.12|1399.02|1417.04|1399.94|1416.12|1399.02|22
1650463610000|2022-04-20 14:06:50|1416.1|1399|1415.38|1398.28|1416.1|1399|1415.38|1398.28|18
1650463620000|2022-04-20 14:07:00|1415.42|1398.32|1415.25|1398.15|1415.42|1398.32|1414.98|1397.88|13
1650463630000|2022-04-20 14:07:10|1415.24|1398.14|1415.42|1398.32|1415.42|1398.32|1415.02|1397.92|17
1650463640000|2022-04-20 14:07:20|1415.76|1398.66|1415.1|1398|1415.76|1398.66|1415.09|1397.99|4
1650463650000|2022-04-20 14:07:30|1415.12|1398.02|1416.63|1399.53|1416.63|1399.53|1415.12|1398.02|13
1650463660000|2022-04-20 14:07:40|1416.7|1399.6|1417.03|1399.93|1417.19|1400.09|1416.7|1399.6|15
1650463670000|2022-04-20 14:07:50|1416.97|1399.87|1415.24|1398.14|1416.97|1399.87|1415.24|1398.14|25
1650463680000|2022-04-20 14:08:00|1415.57|1398.47|1414.67|1397.57|1415.57|1398.47|1414.5|1397.4|17
1650463690000|2022-04-20 14:08:10|1414.72|1397.62|1416.14|1399.04|1416.14|1399.04|1414.47|1397.37|29
1650463700000|2022-04-20 14:08:20|1416.61|1399.51|1415.96|1398.86|1416.71|1399.61|1415.96|1398.86|10
1650463710000|2022-04-20 14:08:30|1415.91|1398.81|1416.87|1399.77|1416.89|1399.79|1415.91|1398.81|11
1650463720000|2022-04-20 14:08:40|1417.03|1399.93|1416.4|1399.3|1417.06|1399.96|1416.4|1399.3|12
1650463730000|2022-04-20 14:08:50|1416.36|1399.26|1416.36|1399.26|1416.36|1399.26|1416.24|1399.14|13
1650463740000|2022-04-20 14:09:00|1416.14|1399.04|1417.57|1400.47|1417.57|1400.47|1416.13|1399.03|16
1650463750000|2022-04-20 14:09:10|1417.6|1400.5|1417.7|1400.6|1417.76|1400.66|1417.51|1400.41|13
1650463760000|2022-04-20 14:09:20|1417.76|1400.66|1417.88|1400.78|1418.08|1400.98|1417.76|1400.66|11
1650463770000|2022-04-20 14:09:30|1417.87|1400.77|1418.75|1401.65|1418.75|1401.65|1417.86|1400.76|14
1650463780000|2022-04-20 14:09:40|1418.76|1401.66|1418.91|1401.81|1419.08|1401.98|1418.75|1401.65|9
1650463790000|2022-04-20 14:09:50|1418.96|1401.86|1419.03|1401.93|1419.04|1401.94|1418.94|1401.84|8
1650463800000|2022-04-20 14:10:00|1418.92|1401.82|1418.95|1401.85|1418.95|1401.85|1418.2|1401.1|14
1650463810000|2022-04-20 14:10:10|1418.98|1401.88|1418.78|1401.68|1419.09|1401.99|1418.38|1401.28|15
1650463820000|2022-04-20 14:10:20|1418.79|1401.69|1418.99|1401.89|1419.04|1401.94|1418.39|1401.29|20
1650463830000|2022-04-20 14:10:30|1418.95|1401.85|1418.99|1401.89|1419.01|1401.91|1418.79|1401.69|18
1650463840000|2022-04-20 14:10:40|1418.98|1401.88|1419.22|1402.12|1419.26|1402.16|1418.98|1401.88|14
1650463850000|2022-04-20 14:10:50|1419.25|1402.15|1419.46|1402.36|1419.74|1402.64|1419.25|1402.15|21
1650463860000|2022-04-20 14:11:00|1419.45|1402.35|1419.93|1402.83|1420.06|1402.96|1419.45|1402.35|23
1650463870000|2022-04-20 14:11:10|1419.92|1402.82|1420.65|1403.55|1420.65|1403.55|1419.92|1402.82|9
1650463880000|2022-04-20 14:11:20|1420.64|1403.54|1421.01|1403.91|1421.18|1404.08|1420.64|1403.54|9
1650463890000|2022-04-20 14:11:30|1421.24|1404.14|1422.25|1405.15|1422.25|1405.15|1421.11|1404.01|9
1650463900000|2022-04-20 14:11:40|1422.85|1405.75|1423.05|1405.95|1423.05|1405.95|1422.85|1405.75|5
1650463910000|2022-04-20 14:11:50|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1
1650463920000|2022-04-20 14:12:00|1423.02|1405.92|1422.95|1405.85|1423.03|1405.93|1422.95|1405.85|3
1650463930000|2022-04-20 14:12:10|1422.93|1405.83|1422.92|1405.82|1422.93|1405.83|1422.92|1405.82|2
1650463940000|2022-04-20 14:12:20|1423.05|1405.95|1423.08|1405.98|1423.08|1405.98|1423.03|1405.93|4
1650463950000|2022-04-20 14:12:30|1423.24|1406.14|1423.79|1406.69|1423.79|1406.69|1423.24|1406.14|8
1650463960000|2022-04-20 14:12:40|1423.65|1406.55|1424.57|1407.47|1424.77|1407.67|1423.65|1406.55|10
1650463970000|2022-04-20 14:12:50|1424.63|1407.53|1425.49|1408.39|1425.71|1408.61|1424.63|1407.53|12
1650463980000|2022-04-20 14:13:00|1425.53|1408.43|1425.23|1408.13|1425.68|1408.58|1425.23|1408.13|9
1650463990000|2022-04-20 14:13:10|1425.33|1408.23|1426.86|1409.76|1427.04|1409.94|1425.23|1408.13|25
1650464000000|2022-04-20 14:13:20|1426.94|1409.84|1426.83|1409.73|1427.03|1409.93|1426.17|1409.07|8
1650464010000|2022-04-20 14:13:30|1426.95|1409.85|1426.64|1409.54|1426.95|1409.85|1426.46|1409.36|8
1650464020000|2022-04-20 14:13:40|1426.57|1409.47|1426.27|1409.17|1426.72|1409.62|1426.06|1408.96|19
1650464030000|2022-04-20 14:13:50|1426.26|1409.16|1425.47|1408.37|1426.38|1409.28|1425.47|1408.37|19
1650464040000|2022-04-20 14:14:00|1425.48|1408.38|1424.98|1407.88|1425.48|1408.38|1424.98|1407.88|18
1650464050000|2022-04-20 14:14:10|1424.97|1407.87|1424.41|1407.31|1425.19|1408.09|1424.29|1407.19|17
1650464060000|2022-04-20 14:14:20|1424.39|1407.29|1424.84|1407.74|1424.84|1407.74|1424.3|1407.2|9
1650464070000|2022-04-20 14:14:30|1425.03|1407.93|1426.07|1408.97|1426.08|1408.98|1425.03|1407.93|17
1650464080000|2022-04-20 14:14:40|1426.04|1408.94|1426.17|1409.07|1426.17|1409.07|1426.04|1408.94|12
1650464090000|2022-04-20 14:14:50|1426.15|1409.05|1426.55|1409.45|1426.55|1409.45|1426.09|1408.99|6
1650464100000|2022-04-20 14:15:00|1426.86|1409.76|1426.97|1409.87|1427.05|1409.95|1426.85|1409.75|5
1650464110000|2022-04-20 14:15:10|1426.87|1409.77|1427.1|1410|1427.29|1410.19|1426.87|1409.77|6
1650464120000|2022-04-20 14:15:20|1426.93|1409.83|1426.83|1409.73|1427.01|1409.91|1426.83|1409.73|9
1650464130000|2022-04-20 14:15:30|1426.86|1409.76|1426.34|1409.24|1426.93|1409.83|1426.33|1409.23|19
1650464140000|2022-04-20 14:15:40|1426.35|1409.25|1426.47|1409.37|1426.53|1409.43|1426.09|1408.99|9
1650464150000|2022-04-20 14:15:50|1426.53|1409.43|1425.64|1408.54|1426.53|1409.43|1425.64|1408.54|14
1650464160000|2022-04-20 14:16:00|1425.56|1408.46|1426|1408.9|1426|1408.9|1425.47|1408.37|20
1650464170000|2022-04-20 14:16:10|1425.99|1408.89|1426.07|1408.97|1426.1|1409|1425.98|1408.88|5
1650464180000|2022-04-20 14:16:20|1426.06|1408.96|1425.6|1408.5|1426.13|1409.03|1425.6|1408.5|6
1650464190000|2022-04-20 14:16:30|1425.59|1408.49|1426.18|1409.08|1426.18|1409.08|1425.37|1408.27|10
1650464200000|2022-04-20 14:16:40|1426.14|1409.04|1426.21|1409.11|1426.23|1409.13|1426.13|1409.03|17
1650464210000|2022-04-20 14:16:50|1425.83|1408.73|1425.3|1408.2|1425.83|1408.73|1425.3|1408.2|9
1650464220000|2022-04-20 14:17:00|1425.33|1408.23|1425.96|1408.86|1425.96|1408.86|1425.23|1408.13|9
1650464230000|2022-04-20 14:17:10|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1426.01|1408.91|3
1650464240000|2022-04-20 14:17:20|1426.11|1409.01|1426.15|1409.05|1426.15|1409.05|1426.06|1408.96|8
1650464250000|2022-04-20 14:17:30|1426.13|1409.03|1426.15|1409.05|1426.15|1409.05|1426.02|1408.92|10
1650464270000|2022-04-20 14:17:50|1426.09|1408.99|1426.16|1409.06|1426.27|1409.17|1426.09|1408.99|4
1650464280000|2022-04-20 14:18:00|1426.09|1408.99|1426.15|1409.05|1426.16|1409.06|1426.06|1408.96|6
1650464290000|2022-04-20 14:18:10|1426.02|1408.92|1426.12|1409.02|1426.12|1409.02|1426.02|1408.92|2
1650464300000|2022-04-20 14:18:20|1426.16|1409.06|1426.03|1408.93|1426.16|1409.06|1426.03|1408.93|6
1650464310000|2022-04-20 14:18:30|1426.04|1408.94|1426.19|1409.09|1426.19|1409.09|1426.04|1408.94|5
1650464320000|2022-04-20 14:18:40|1426.21|1409.11|1426.21|1409.11|1426.21|1409.11|1426.19|1409.09|5
1650464330000|2022-04-20 14:18:50|1426.3|1409.2|1425.72|1408.62|1426.3|1409.2|1425.72|1408.62|20
1650464340000|2022-04-20 14:19:00|1425.75|1408.65|1425.3|1408.2|1425.75|1408.65|1425.13|1408.03|21
1650464350000|2022-04-20 14:19:10|1425.29|1408.19|1426.03|1408.93|1426.06|1408.96|1425.27|1408.17|20
1650464360000|2022-04-20 14:19:20|1426.06|1408.96|1426.04|1408.94|1426.06|1408.96|1426.02|1408.92|7
1650464370000|2022-04-20 14:19:30|1426.02|1408.92|1426.02|1408.92|1426.04|1408.94|1426|1408.9|5
1650464380000|2022-04-20 14:19:40|1426.04|1408.94|1426|1408.9|1426.06|1408.96|1425.94|1408.84|9
1650464390000|2022-04-20 14:19:50|1426.05|1408.95|1425.68|1408.58|1426.05|1408.95|1425.63|1408.53|9
1650464400000|2022-04-20 14:20:00|1425.67|1408.57|1425.35|1408.25|1425.69|1408.59|1425.24|1408.14|9
1650464410000|2022-04-20 14:20:10|1425.34|1408.24|1425.29|1408.19|1425.34|1408.24|1425.29|1408.19|2
1650464430000|2022-04-20 14:20:30|1425.27|1408.17|1425.79|1408.69|1425.79|1408.69|1425.27|1408.17|7
1650464450000|2022-04-20 14:20:50|1425.8|1408.7|1425.85|1408.75|1425.85|1408.75|1425.8|1408.7|2
1650464460000|2022-04-20 14:21:00|1425.92|1408.82|1426.25|1409.15|1426.25|1409.15|1425.92|1408.82|4
1650464470000|2022-04-20 14:21:10|1426.24|1409.14|1425.68|1408.58|1426.24|1409.14|1425.58|1408.48|10
1650464480000|2022-04-20 14:21:20|1425.7|1408.6|1425.84|1408.74|1425.87|1408.77|1425.5|1408.4|13
1650464490000|2022-04-20 14:21:30|1425.86|1408.76|1425.7|1408.6|1425.94|1408.84|1425.65|1408.55|13
1650464500000|2022-04-20 14:21:40|1425.71|1408.61|1425.94|1408.84|1425.94|1408.84|1425.57|1408.47|21
1650464510000|2022-04-20 14:21:50|1425.84|1408.74|1426.03|1408.93|1426.03|1408.93|1425.84|1408.74|7
1650464520000|2022-04-20 14:22:00|1425.84|1408.74|1425.73|1408.63|1426.46|1409.36|1425.48|1408.38|19
1650464530000|2022-04-20 14:22:10|1425.41|1408.31|1425.13|1408.03|1425.72|1408.62|1425.06|1407.96|18
1650464540000|2022-04-20 14:22:20|1425.11|1408.01|1423.88|1406.78|1425.19|1408.09|1423.88|1406.78|15
1650464550000|2022-04-20 14:22:30|1423.85|1406.75|1423.75|1406.65|1423.92|1406.82|1423.37|1406.27|14
1650464560000|2022-04-20 14:22:40|1423.64|1406.54|1423.85|1406.75|1423.85|1406.75|1423.52|1406.42|15
1650464570000|2022-04-20 14:22:50|1423.84|1406.74|1423.42|1406.32|1423.99|1406.89|1423.12|1406.02|10
1650464580000|2022-04-20 14:23:00|1423.32|1406.22|1423.17|1406.07|1423.49|1406.39|1423.11|1406.01|12
1650464590000|2022-04-20 14:23:10|1423.05|1405.95|1423.08|1405.98|1423.12|1406.02|1422.78|1405.68|14
1650464600000|2022-04-20 14:23:20|1423.07|1405.97|1422.73|1405.63|1423.07|1405.97|1422.73|1405.63|6
1650464610000|2022-04-20 14:23:30|1422.64|1405.54|1422.14|1405.04|1422.64|1405.54|1422.13|1405.03|23
1650464620000|2022-04-20 14:23:40|1422.13|1405.03|1421.54|1404.44|1422.13|1405.03|1421.35|1404.25|15
1650464630000|2022-04-20 14:23:50|1421.25|1404.15|1419.65|1402.55|1421.31|1404.21|1419.65|1402.55|25
1650464640000|2022-04-20 14:24:00|1419.64|1402.54|1419.73|1402.63|1419.94|1402.84|1419.19|1402.09|26
1650464650000|2022-04-20 14:24:10|1419.68|1402.58|1419.38|1402.28|1419.69|1402.59|1419.19|1402.09|23
1650464660000|2022-04-20 14:24:20|1419.36|1402.26|1420.51|1403.41|1420.51|1403.41|1419.32|1402.22|24
1650464670000|2022-04-20 14:24:30|1420.55|1403.45|1420.75|1403.65|1420.77|1403.67|1420.55|1403.45|16
1650464680000|2022-04-20 14:24:40|1420.74|1403.64|1420.6|1403.5|1420.74|1403.64|1420.6|1403.5|3
1650464690000|2022-04-20 14:24:50|1420.7|1403.6|1420.09|1402.99|1421|1403.9|1419.97|1402.87|16
1650464700000|2022-04-20 14:25:00|1420.08|1402.98|1420.04|1402.94|1420.54|1403.44|1419.94|1402.84|25
1650464710000|2022-04-20 14:25:10|1420.33|1403.23|1420.22|1403.12|1420.33|1403.23|1420.22|1403.12|2
1650464720000|2022-04-20 14:25:20|1420.92|1403.82|1421.09|1403.99|1421.09|1403.99|1420.92|1403.82|6
1650464730000|2022-04-20 14:25:30|1420.77|1403.67|1420.78|1403.68|1420.78|1403.68|1420.77|1403.67|2
1650464740000|2022-04-20 14:25:40|1420.77|1403.67|1422.12|1405.02|1422.12|1405.02|1420.77|1403.67|10
1650464750000|2022-04-20 14:25:50|1422.47|1405.37|1422.19|1405.09|1422.65|1405.55|1422.17|1405.07|8
1650464760000|2022-04-20 14:26:00|1422.18|1405.08|1422.14|1405.04|1422.18|1405.08|1422.13|1405.03|4
1650464770000|2022-04-20 14:26:10|1422.13|1405.03|1422.2|1405.1|1422.2|1405.1|1422.13|1405.03|7
1650464780000|2022-04-20 14:26:20|1422.51|1405.41|1422.66|1405.56|1422.66|1405.56|1422.51|1405.41|5
1650464790000|2022-04-20 14:26:30|1422.95|1405.85|1423.31|1406.21|1423.31|1406.21|1422.94|1405.84|6
1650464800000|2022-04-20 14:26:40|1423.5|1406.4|1424.76|1407.66|1424.76|1407.66|1423.5|1406.4|11
1650464810000|2022-04-20 14:26:50|1424.9|1407.8|1424.88|1407.78|1424.91|1407.81|1424.88|1407.78|3
1650464820000|2022-04-20 14:27:00|1425.06|1407.96|1426.6|1409.5|1426.6|1409.5|1425.06|1407.96|13
1650464830000|2022-04-20 14:27:10|1426.38|1409.28|1426.09|1408.99|1426.68|1409.58|1426.09|1408.99|6
1650464840000|2022-04-20 14:27:20|1425.99|1408.89|1425.44|1408.34|1426.11|1409.01|1425.38|1408.28|21
1650464850000|2022-04-20 14:27:30|1425.45|1408.35|1423.79|1406.69|1425.8|1408.7|1423.72|1406.62|24
1650464860000|2022-04-20 14:27:40|1423.89|1406.79|1423.16|1406.06|1423.89|1406.79|1423.16|1406.06|18
1650464870000|2022-04-20 14:27:50|1423.15|1406.05|1422.98|1405.88|1423.15|1406.05|1422.79|1405.69|19
1650464880000|2022-04-20 14:28:00|1423.07|1405.97|1423.37|1406.27|1423.39|1406.29|1423.04|1405.94|13
1650464890000|2022-04-20 14:28:10|1423.36|1406.26|1423.62|1406.52|1423.63|1406.53|1423.3|1406.2|17
1650464900000|2022-04-20 14:28:20|1423.69|1406.59|1422.93|1405.83|1423.69|1406.59|1422.93|1405.83|14
1650464910000|2022-04-20 14:28:30|1422.92|1405.82|1421.83|1404.73|1423.07|1405.97|1421.83|1404.73|10
1650464920000|2022-04-20 14:28:40|1421.73|1404.63|1422.11|1405.01|1422.36|1405.26|1421.73|1404.63|13
1650464930000|2022-04-20 14:28:50|1421.91|1404.81|1420.38|1403.28|1421.91|1404.81|1420.01|1402.91|29
1650464940000|2022-04-20 14:29:00|1420.35|1403.25|1421.2|1404.1|1421.23|1404.13|1420.05|1402.95|29
1650464950000|2022-04-20 14:29:10|1421.24|1404.14|1421.29|1404.19|1421.74|1404.64|1421.13|1404.03|21
1650464960000|2022-04-20 14:29:20|1421.28|1404.18|1421.88|1404.78|1421.88|1404.78|1421.14|1404.04|13
1650464970000|2022-04-20 14:29:30|1421.87|1404.77|1421.14|1404.04|1421.87|1404.77|1421.02|1403.92|5
1650464980000|2022-04-20 14:29:40|1420.8|1403.7|1421.18|1404.08|1421.25|1404.15|1420.8|1403.7|15
1650464990000|2022-04-20 14:29:50|1421.02|1403.92|1421.07|1403.97|1421.18|1404.08|1421.02|1403.92|7
1650465000000|2022-04-20 14:30:00|1421.16|1404.06|1420.58|1403.48|1421.8|1404.7|1420.29|1403.19|21
1650465010000|2022-04-20 14:30:10|1420.56|1403.46|1420.26|1403.16|1420.59|1403.49|1420.19|1403.09|16
1650465020000|2022-04-20 14:30:20|1420.25|1403.15|1420.83|1403.73|1420.88|1403.78|1420.19|1403.09|18
1650465030000|2022-04-20 14:30:30|1420.82|1403.72|1420.63|1403.53|1421.23|1404.13|1420.61|1403.51|19
1650465040000|2022-04-20 14:30:40|1420.42|1403.32|1420.83|1403.73|1420.87|1403.77|1420.42|1403.32|10
1650465050000|2022-04-20 14:30:50|1420.82|1403.72|1420.45|1403.35|1420.82|1403.72|1420.45|1403.35|12
1650465060000|2022-04-20 14:31:00|1420.55|1403.45|1420.57|1403.47|1420.62|1403.52|1420.4|1403.3|18
1650465070000|2022-04-20 14:31:10|1420.56|1403.46|1420.46|1403.36|1420.56|1403.46|1420.43|1403.33|18
1650465080000|2022-04-20 14:31:20|1420.49|1403.39|1420.49|1403.39|1420.66|1403.56|1420.49|1403.39|12
1650465090000|2022-04-20 14:31:30|1420.51|1403.41|1420.67|1403.57|1420.72|1403.62|1420.51|1403.41|15
1650465100000|2022-04-20 14:31:40|1420.65|1403.55|1420.87|1403.77|1420.98|1403.88|1420.52|1403.42|19
1650465110000|2022-04-20 14:31:50|1420.86|1403.76|1420.46|1403.36|1420.94|1403.84|1420.46|1403.36|21
1650465120000|2022-04-20 14:32:00|1420.45|1403.35|1421.07|1403.97|1421.07|1403.97|1420.45|1403.35|13
1650465130000|2022-04-20 14:32:10|1421.09|1403.99|1422.25|1405.15|1422.26|1405.16|1421.08|1403.98|23
1650465140000|2022-04-20 14:32:20|1422.28|1405.18|1422.23|1405.13|1423.02|1405.92|1422.11|1405.01|22
1650465150000|2022-04-20 14:32:30|1422.2|1405.1|1422.08|1404.98|1422.39|1405.29|1422.08|1404.98|12
1650465160000|2022-04-20 14:32:40|1422.07|1404.97|1421.94|1404.84|1422.08|1404.98|1421.31|1404.21|16
1650465170000|2022-04-20 14:32:50|1421.92|1404.82|1421.8|1404.7|1421.92|1404.82|1421.58|1404.48|16
1650465180000|2022-04-20 14:33:00|1421.78|1404.68|1422.2|1405.1|1422.2|1405.1|1421.78|1404.68|9
1650465190000|2022-04-20 14:33:10|1422.29|1405.19|1422.69|1405.59|1422.69|1405.59|1422.29|1405.19|4
1650465200000|2022-04-20 14:33:20|1422.98|1405.88|1423.18|1406.08|1423.33|1406.23|1422.98|1405.88|9
1650465210000|2022-04-20 14:33:30|1423.2|1406.1|1424.01|1406.91|1424.01|1406.91|1423.2|1406.1|8
1650465220000|2022-04-20 14:33:40|1424.02|1406.92|1423.63|1406.53|1424.02|1406.92|1423.58|1406.48|9
1650465230000|2022-04-20 14:33:50|1423.7|1406.6|1423.45|1406.35|1423.71|1406.61|1423.45|1406.35|17
1650465240000|2022-04-20 14:34:00|1423.44|1406.34|1423.24|1406.14|1423.5|1406.4|1423.12|1406.02|18
1650465250000|2022-04-20 14:34:10|1423.29|1406.19|1423.37|1406.27|1423.37|1406.27|1423.18|1406.08|18
1650465260000|2022-04-20 14:34:20|1423.43|1406.33|1423.16|1406.06|1423.43|1406.33|1423.14|1406.04|18
1650465270000|2022-04-20 14:34:30|1423.15|1406.05|1423.35|1406.25|1423.35|1406.25|1423.15|1406.05|4
1650465280000|2022-04-20 14:34:40|1423.33|1406.23|1423.24|1406.14|1423.33|1406.23|1423.24|1406.14|3
1650465290000|2022-04-20 14:34:50|1423.34|1406.24|1423.29|1406.19|1423.34|1406.24|1423.17|1406.07|7
1650465310000|2022-04-20 14:35:10|1423.59|1406.49|1423.98|1406.88|1424|1406.9|1423.59|1406.49|6
1650465320000|2022-04-20 14:35:20|1424|1406.9|1424.99|1407.89|1424.99|1407.89|1424|1406.9|14
1650465330000|2022-04-20 14:35:30|1424.93|1407.83|1424.5|1407.4|1425.21|1408.11|1424.5|1407.4|9
1650465340000|2022-04-20 14:35:40|1424.52|1407.42|1424.35|1407.25|1424.57|1407.47|1424.24|1407.14|21
1650465350000|2022-04-20 14:35:50|1424.38|1407.28|1423.86|1406.76|1424.38|1407.28|1423.86|1406.76|19
1650465360000|2022-04-20 14:36:00|1423.78|1406.68|1423.39|1406.29|1423.84|1406.74|1423.16|1406.06|21
1650465370000|2022-04-20 14:36:10|1423.28|1406.18|1423.18|1406.08|1423.28|1406.18|1423.16|1406.06|10
1650465380000|2022-04-20 14:36:20|1423.36|1406.26|1422.74|1405.64|1423.36|1406.26|1422.74|1405.64|26
1650465390000|2022-04-20 14:36:30|1422.72|1405.62|1422.78|1405.68|1423.04|1405.94|1422.71|1405.61|23
1650465400000|2022-04-20 14:36:40|1422.76|1405.66|1423.21|1406.11|1423.4|1406.3|1422.54|1405.44|22
1650465410000|2022-04-20 14:36:50|1423.12|1406.02|1422.99|1405.89|1423.23|1406.13|1422.63|1405.53|15
1650465420000|2022-04-20 14:37:00|1423.06|1405.96|1422.74|1405.64|1423.12|1406.02|1422.58|1405.48|12
1650465430000|2022-04-20 14:37:10|1422.99|1405.89|1422.51|1405.41|1422.99|1405.89|1422.51|1405.41|3
1650465440000|2022-04-20 14:37:20|1422.75|1405.65|1422.94|1405.84|1422.98|1405.88|1422.75|1405.65|9
1650465450000|2022-04-20 14:37:30|1423.02|1405.92|1423.05|1405.95|1423.14|1406.04|1423.01|1405.91|6
1650465460000|2022-04-20 14:37:40|1423.04|1405.94|1423.05|1405.95|1423.16|1406.06|1422.96|1405.86|26
1650465470000|2022-04-20 14:37:50|1423.06|1405.96|1422.87|1405.77|1423.1|1406|1422.87|1405.77|11
1650465480000|2022-04-20 14:38:00|1422.72|1405.62|1422.79|1405.69|1422.88|1405.78|1422.71|1405.61|11
1650465490000|2022-04-20 14:38:10|1422.91|1405.81|1422.69|1405.59|1422.91|1405.81|1422.66|1405.56|7
1650465500000|2022-04-20 14:38:20|1422.68|1405.58|1422.79|1405.69|1422.88|1405.78|1422.64|1405.54|7
1650465510000|2022-04-20 14:38:30|1422.28|1405.18|1422.36|1405.26|1422.44|1405.34|1422.28|1405.18|5
1650465520000|2022-04-20 14:38:40|1422.35|1405.25|1422.36|1405.26|1422.36|1405.26|1422.35|1405.25|4
1650465530000|2022-04-20 14:38:50|1422.39|1405.29|1422.74|1405.64|1422.74|1405.64|1422.34|1405.24|10
1650465540000|2022-04-20 14:39:00|1422.68|1405.58|1422.86|1405.76|1423.21|1406.11|1422.65|1405.55|11
1650465550000|2022-04-20 14:39:10|1422.9|1405.8|1422.58|1405.48|1422.9|1405.8|1422.58|1405.48|5
1650465560000|2022-04-20 14:39:20|1422.56|1405.46|1422.8|1405.7|1422.87|1405.77|1422.53|1405.43|8
1650465570000|2022-04-20 14:39:30|1422.78|1405.68|1422.66|1405.56|1422.92|1405.82|1422.66|1405.56|8
1650465580000|2022-04-20 14:39:40|1422.7|1405.6|1422.81|1405.71|1422.9|1405.8|1422.65|1405.55|5
1650465590000|2022-04-20 14:39:50|1422.84|1405.74|1422.76|1405.66|1422.89|1405.79|1422.76|1405.66|3
1650465600000|2022-04-20 14:40:00|1422.85|1405.75|1423.28|1406.18|1423.29|1406.19|1422.85|1405.75|12
1650465610000|2022-04-20 14:40:10|1423.27|1406.17|1422.74|1405.64|1423.27|1406.17|1422.74|1405.64|14
1650465620000|2022-04-20 14:40:20|1422.75|1405.65|1422.38|1405.28|1423.03|1405.93|1422.38|1405.28|11
1650465630000|2022-04-20 14:40:30|1422.54|1405.44|1422.28|1405.18|1422.71|1405.61|1422.22|1405.12|7
1650465640000|2022-04-20 14:40:40|1422.29|1405.19|1422.15|1405.05|1422.29|1405.19|1422.03|1404.93|24
1650465650000|2022-04-20 14:40:50|1422.11|1405.01|1421.59|1404.49|1422.11|1405.01|1421.59|1404.49|2
1650465660000|2022-04-20 14:41:00|1421.69|1404.59|1421.35|1404.25|1421.69|1404.59|1421.22|1404.12|14
1650465670000|2022-04-20 14:41:10|1421.32|1404.22|1421.39|1404.29|1421.39|1404.29|1421.16|1404.06|8
1650465680000|2022-04-20 14:41:20|1421.38|1404.28|1422.08|1404.98|1422.08|1404.98|1421.31|1404.21|8
1650465690000|2022-04-20 14:41:30|1422.07|1404.97|1422.11|1405.01|1422.13|1405.03|1422.07|1404.97|4
1650465700000|2022-04-20 14:41:40|1422.12|1405.02|1422.41|1405.31|1422.41|1405.31|1422.03|1404.93|6
1650465710000|2022-04-20 14:41:50|1422.4|1405.3|1422.34|1405.24|1422.44|1405.34|1422.34|1405.24|4
1650465720000|2022-04-20 14:42:00|1422.05|1404.95|1422.02|1404.92|1422.05|1404.95|1422.02|1404.92|2
1650465730000|2022-04-20 14:42:10|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1422.05|1404.95|1
1650465740000|2022-04-20 14:42:20|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1422.08|1404.98|1
1650465750000|2022-04-20 14:42:30|1422.09|1404.99|1422.8|1405.7|1422.89|1405.79|1422.07|1404.97|13
1650465760000|2022-04-20 14:42:40|1422.87|1405.77|1422.45|1405.35|1422.98|1405.88|1422.45|1405.35|17
1650465770000|2022-04-20 14:42:50|1422.43|1405.33|1422.45|1405.35|1422.56|1405.46|1422.34|1405.24|9
1650465780000|2022-04-20 14:43:00|1422.35|1405.25|1421.93|1404.83|1422.45|1405.35|1421.93|1404.83|16
1650465790000|2022-04-20 14:43:10|1421.92|1404.82|1421.39|1404.29|1421.92|1404.82|1421.25|1404.15|23
1650465800000|2022-04-20 14:43:20|1421.4|1404.3|1421.42|1404.32|1421.48|1404.38|1421.15|1404.05|18
1650465810000|2022-04-20 14:43:30|1421.43|1404.33|1421.39|1404.29|1421.56|1404.46|1421.39|1404.29|11
1650465820000|2022-04-20 14:43:40|1421.4|1404.3|1421.37|1404.27|1421.41|1404.31|1421.37|1404.27|10
1650465830000|2022-04-20 14:43:50|1421.39|1404.29|1421.32|1404.22|1421.39|1404.29|1421.29|1404.19|17
1650465840000|2022-04-20 14:44:00|1421.31|1404.21|1421.3|1404.2|1421.38|1404.28|1421.24|1404.14|16
1650465850000|2022-04-20 14:44:10|1421.34|1404.24|1421.92|1404.82|1421.92|1404.82|1421.34|1404.24|8
1650465860000|2022-04-20 14:44:20|1421.93|1404.83|1422.18|1405.08|1422.18|1405.08|1421.92|1404.82|9
1650465870000|2022-04-20 14:44:30|1422.19|1405.09|1422.09|1404.99|1422.24|1405.14|1422.09|1404.99|11
1650465880000|2022-04-20 14:44:40|1422.08|1404.98|1422.14|1405.04|1422.14|1405.04|1422.08|1404.98|2
1650465890000|2022-04-20 14:44:50|1422.22|1405.12|1422.23|1405.13|1422.24|1405.14|1422.15|1405.05|15
1650465900000|2022-04-20 14:45:00|1422.22|1405.12|1422.23|1405.13|1422.25|1405.15|1422.04|1404.94|15
1650465910000|2022-04-20 14:45:10|1422.21|1405.11|1422.11|1405.01|1422.21|1405.11|1422.11|1405.01|3
1650465920000|2022-04-20 14:45:20|1422.23|1405.13|1422.33|1405.23|1422.33|1405.23|1422.2|1405.1|6
1650465930000|2022-04-20 14:45:30|1422.34|1405.24|1422.54|1405.44|1422.57|1405.47|1422.28|1405.18|13
1650465940000|2022-04-20 14:45:40|1422.6|1405.5|1422.38|1405.28|1422.6|1405.5|1422.37|1405.27|11
1650465950000|2022-04-20 14:45:50|1422.37|1405.27|1422.15|1405.05|1422.51|1405.41|1422.06|1404.96|11
1650465960000|2022-04-20 14:46:00|1422.04|1404.94|1421.72|1404.62|1422.08|1404.98|1421.72|1404.62|12
1650465970000|2022-04-20 14:46:10|1421.78|1404.68|1421.58|1404.48|1421.78|1404.68|1421.58|1404.48|2
1650465980000|2022-04-20 14:46:20|1421.6|1404.5|1421.6|1404.5|1421.6|1404.5|1421.6|1404.5|1
1650465990000|2022-04-20 14:46:30|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1421.69|1404.59|1
1650466000000|2022-04-20 14:46:40|1421.65|1404.55|1421.49|1404.39|1421.65|1404.55|1421.49|1404.39|2
1650466010000|2022-04-20 14:46:50|1421.48|1404.38|1421.66|1404.56|1421.66|1404.56|1421.43|1404.33|4
1650466020000|2022-04-20 14:47:00|1421.65|1404.55|1420.82|1403.72|1421.67|1404.57|1420.82|1403.72|14
1650466030000|2022-04-20 14:47:10|1420.81|1403.71|1420.61|1403.51|1420.94|1403.84|1420.61|1403.51|17
1650466040000|2022-04-20 14:47:20|1420.6|1403.5|1420.62|1403.52|1420.64|1403.54|1420.6|1403.5|6
1650466050000|2022-04-20 14:47:30|1420.66|1403.56|1420.33|1403.23|1420.84|1403.74|1420.33|1403.23|4
1650466060000|2022-04-20 14:47:40|1420.81|1403.71|1420.78|1403.68|1420.81|1403.71|1419.91|1402.81|12
1650466070000|2022-04-20 14:47:50|1420.75|1403.65|1419.68|1402.58|1420.75|1403.65|1419.68|1402.58|10
1650466080000|2022-04-20 14:48:00|1419.37|1402.27|1419.21|1402.11|1419.37|1402.27|1418.95|1401.85|16
1650466090000|2022-04-20 14:48:10|1419.3|1402.2|1419.46|1402.36|1419.48|1402.38|1419.21|1402.11|6
1650466100000|2022-04-20 14:48:20|1419.48|1402.38|1420.08|1402.98|1420.08|1402.98|1419.45|1402.35|4
1650466110000|2022-04-20 14:48:30|1420.42|1403.32|1420.21|1403.11|1420.42|1403.32|1420.08|1402.98|7
1650466120000|2022-04-20 14:48:40|1420.35|1403.25|1419.81|1402.71|1420.35|1403.25|1419.66|1402.56|21
1650466130000|2022-04-20 14:48:50|1420.11|1403.01|1420.42|1403.32|1420.42|1403.32|1420.01|1402.91|16
1650466140000|2022-04-20 14:49:00|1420.05|1402.95|1420|1402.9|1420.05|1402.95|1420|1402.9|2
1650466150000|2022-04-20 14:49:10|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650466160000|2022-04-20 14:49:20|1420.13|1403.03|1420.13|1403.03|1420.13|1403.03|1420.13|1403.03|1
1650466190000|2022-04-20 14:49:50|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650466200000|2022-04-20 14:50:00|1420.44|1403.34|1420.31|1403.21|1420.44|1403.34|1420.1|1403|4
1650466210000|2022-04-20 14:50:10|1420.21|1403.11|1420.21|1403.11|1420.21|1403.11|1420.07|1402.97|3
1650466220000|2022-04-20 14:50:20|1420.37|1403.27|1420.31|1403.21|1420.45|1403.35|1420.13|1403.03|4
1650466260000|2022-04-20 14:51:00|1420.16|1403.06|1420.95|1403.85|1420.96|1403.86|1420.16|1403.06|16
1650466270000|2022-04-20 14:51:10|1421.15|1404.05|1421.27|1404.17|1421.27|1404.17|1421|1403.9|3
1650466280000|2022-04-20 14:51:20|1421.29|1404.19|1421.9|1404.8|1421.9|1404.8|1421.29|1404.19|4
1650466290000|2022-04-20 14:51:30|1421.99|1404.89|1422.05|1404.95|1422.05|1404.95|1421.99|1404.89|2
1650466300000|2022-04-20 14:51:40|1422.13|1405.03|1421.96|1404.86|1422.13|1405.03|1421.96|1404.86|2
1650466310000|2022-04-20 14:51:50|1422.05|1404.95|1422.09|1404.99|1422.09|1404.99|1422.05|1404.95|2
1650466320000|2022-04-20 14:52:00|1422.1|1405|1422.94|1405.84|1423.08|1405.98|1422.1|1405|17
1650466330000|2022-04-20 14:52:10|1423.07|1405.97|1423.13|1406.03|1423.13|1406.03|1423.07|1405.97|2
1650466340000|2022-04-20 14:52:20|1423.25|1406.15|1423.16|1406.06|1423.25|1406.15|1422.96|1405.86|4
1650466350000|2022-04-20 14:52:30|1423.25|1406.15|1423.25|1406.15|1423.25|1406.15|1423.25|1406.15|1
1650466380000|2022-04-20 14:53:00|1423.16|1406.06|1422.61|1405.51|1423.23|1406.13|1422.61|1405.51|8
1650466390000|2022-04-20 14:53:10|1422.62|1405.52|1422.6|1405.5|1422.62|1405.52|1422.58|1405.48|9
1650466400000|2022-04-20 14:53:20|1422.62|1405.52|1422.7|1405.6|1422.71|1405.61|1422.59|1405.49|11
1650466410000|2022-04-20 14:53:30|1422.62|1405.52|1421.9|1404.8|1422.79|1405.69|1421.89|1404.79|11
1650466430000|2022-04-20 14:53:50|1421.99|1404.89|1421.9|1404.8|1421.99|1404.89|1421.9|1404.8|3
1650466440000|2022-04-20 14:54:00|1421.77|1404.67|1421.21|1404.11|1421.77|1404.67|1421.15|1404.05|21
1650466450000|2022-04-20 14:54:10|1421.33|1404.23|1421.22|1404.12|1421.33|1404.23|1421.2|1404.1|14
1650466460000|2022-04-20 14:54:20|1421.21|1404.11|1421.78|1404.68|1421.78|1404.68|1421.19|1404.09|11
1650466470000|2022-04-20 14:54:30|1421.72|1404.62|1421.57|1404.47|1421.72|1404.62|1421.47|1404.37|9
1650466480000|2022-04-20 14:54:40|1421.55|1404.45|1421.46|1404.36|1421.57|1404.47|1421.38|1404.28|18
1650466490000|2022-04-20 14:54:50|1421.32|1404.22|1421.48|1404.38|1421.52|1404.42|1421.24|1404.14|23
1650466500000|2022-04-20 14:55:00|1421.47|1404.37|1421.63|1404.53|1421.65|1404.55|1421.43|1404.33|16
1650466510000|2022-04-20 14:55:10|1421.62|1404.52|1421.64|1404.54|1421.74|1404.64|1421.56|1404.46|21
1650466520000|2022-04-20 14:55:20|1421.63|1404.53|1421.96|1404.86|1422.04|1404.94|1421.57|1404.47|19
1650466530000|2022-04-20 14:55:30|1421.92|1404.82|1421.35|1404.25|1421.92|1404.82|1421.35|1404.25|9
1650466540000|2022-04-20 14:55:40|1421.38|1404.28|1421.4|1404.3|1421.48|1404.38|1421.33|1404.23|19
1650466550000|2022-04-20 14:55:50|1421.38|1404.28|1421.23|1404.13|1421.46|1404.36|1421.23|1404.13|11
1650466560000|2022-04-20 14:56:00|1421.36|1404.26|1421.36|1404.26|1421.69|1404.59|1421.24|1404.14|11
1650466570000|2022-04-20 14:56:10|1421.64|1404.54|1421.67|1404.57|1421.67|1404.57|1421.36|1404.26|8
1650466580000|2022-04-20 14:56:20|1421.66|1404.56|1421.66|1404.56|1421.66|1404.56|1421.66|1404.56|1
1650466590000|2022-04-20 14:56:30|1421.65|1404.55|1421.66|1404.56|1421.68|1404.58|1421.64|1404.54|9
1650466600000|2022-04-20 14:56:40|1421.65|1404.55|1421.65|1404.55|1421.69|1404.59|1421.65|1404.55|5
1650466610000|2022-04-20 14:56:50|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1421.63|1404.53|1
1650466620000|2022-04-20 14:57:00|1421.4|1404.3|1421.39|1404.29|1421.4|1404.3|1421.39|1404.29|2
1650466630000|2022-04-20 14:57:10|1421.38|1404.28|1421.38|1404.28|1421.38|1404.28|1421.38|1404.28|1
1650466640000|2022-04-20 14:57:20|1421.02|1403.92|1421.57|1404.47|1421.57|1404.47|1421.02|1403.92|3
1650466650000|2022-04-20 14:57:30|1421.21|1404.11|1421.21|1404.11|1421.21|1404.11|1421.21|1404.11|1
1650466660000|2022-04-20 14:57:40|1421.11|1404.01|1419.54|1402.44|1421.45|1404.35|1419.52|1402.42|26
1650466670000|2022-04-20 14:57:50|1419.53|1402.43|1419.31|1402.21|1419.53|1402.43|1419.28|1402.18|4
1650466680000|2022-04-20 14:58:00|1419.27|1402.17|1418.44|1401.34|1419.27|1402.17|1417.94|1400.84|23
1650466690000|2022-04-20 14:58:10|1418.45|1401.35|1419.52|1402.42|1419.53|1402.43|1418.45|1401.35|23
1650466700000|2022-04-20 14:58:20|1419.54|1402.44|1419.22|1402.12|1419.54|1402.44|1419.22|1402.12|7
1650466710000|2022-04-20 14:58:30|1419.06|1401.96|1418.96|1401.86|1419.15|1402.05|1418.96|1401.86|6
1650466720000|2022-04-20 14:58:40|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1419.02|1401.92|1
1650466730000|2022-04-20 14:58:50|1418.99|1401.89|1419.1|1402|1419.1|1402|1418.93|1401.83|9
1650466740000|2022-04-20 14:59:00|1419.11|1402.01|1419.14|1402.04|1419.19|1402.09|1419.02|1401.92|7
1650466760000|2022-04-20 14:59:20|1418.9|1401.8|1417.79|1400.69|1419.14|1402.04|1417.73|1400.63|20
1650466770000|2022-04-20 14:59:30|1418.39|1401.29|1418.34|1401.24|1418.4|1401.3|1418.29|1401.19|13
1650466780000|2022-04-20 14:59:40|1418.43|1401.33|1418.33|1401.23|1418.43|1401.33|1418.23|1401.13|11
1650466790000|2022-04-20 14:59:50|1418.31|1401.21|1418.33|1401.23|1418.33|1401.23|1418.31|1401.21|4
1650466800000|2022-04-20 15:00:00|1418.75|1401.65|1418.37|1401.27|1418.87|1401.77|1418.37|1401.27|10
1650466810000|2022-04-20 15:00:10|1418.34|1401.24|1417.95|1400.85|1418.34|1401.24|1417.95|1400.85|9
1650466820000|2022-04-20 15:00:20|1417.88|1400.78|1416.96|1399.86|1417.95|1400.85|1416.96|1399.86|13
1650466830000|2022-04-20 15:00:30|1416.98|1399.88|1415.01|1397.91|1417|1399.9|1414.43|1397.33|28
1650466840000|2022-04-20 15:00:40|1414.26|1397.16|1413.4|1396.3|1414.45|1397.35|1413.4|1396.3|30
1650466850000|2022-04-20 15:00:50|1413.39|1396.29|1412.83|1395.73|1413.68|1396.58|1412.83|1395.73|14
1650466860000|2022-04-20 15:01:00|1413.35|1396.25|1408.33|1391.23|1413.35|1396.25|1408.33|1391.23|23
1650466870000|2022-04-20 15:01:10|1408.35|1391.25|1406.07|1388.97|1408.35|1391.25|1405.6|1388.5|30
1650466880000|2022-04-20 15:01:20|1406.04|1388.94|1406.3|1389.2|1406.3|1389.2|1405.23|1388.13|30
1650466890000|2022-04-20 15:01:30|1406.46|1389.36|1406.79|1389.69|1407.82|1390.72|1406.23|1389.13|19
1650466900000|2022-04-20 15:01:40|1406.81|1389.71|1406|1388.9|1407.23|1390.13|1405.95|1388.85|17
1650466910000|2022-04-20 15:01:50|1406.02|1388.92|1406.42|1389.32|1406.42|1389.32|1405.78|1388.68|15
1650466920000|2022-04-20 15:02:00|1406.37|1389.27|1406.52|1389.42|1407.15|1390.05|1406.1|1389|17
1650466930000|2022-04-20 15:02:10|1406.5|1389.4|1405.74|1388.64|1406.5|1389.4|1405.74|1388.64|8
1650466940000|2022-04-20 15:02:20|1405.73|1388.63|1406.01|1388.91|1406.2|1389.1|1405.64|1388.54|16
1650466950000|2022-04-20 15:02:30|1405.86|1388.76|1404.35|1387.25|1405.86|1388.76|1404.35|1387.25|20
1650466960000|2022-04-20 15:02:40|1404.5|1387.4|1404.3|1387.2|1404.5|1387.4|1404.07|1386.97|25
1650466970000|2022-04-20 15:02:50|1404.31|1387.21|1404.45|1387.35|1404.63|1387.53|1404.3|1387.2|22
1650466980000|2022-04-20 15:03:00|1404.43|1387.33|1404.62|1387.52|1404.62|1387.52|1404.4|1387.3|14
1650466990000|2022-04-20 15:03:10|1404.72|1387.62|1404.69|1387.59|1405.05|1387.95|1404.53|1387.43|14
1650467000000|2022-04-20 15:03:20|1404.71|1387.61|1401.61|1384.51|1404.71|1387.61|1401.16|1384.06|22
1650467010000|2022-04-20 15:03:30|1401.84|1384.74|1400.59|1383.49|1402.02|1384.92|1400.15|1383.05|24
1650467020000|2022-04-20 15:03:40|1399.69|1382.59|1400.64|1383.54|1400.64|1383.54|1399.69|1382.59|15
1650467030000|2022-04-20 15:03:50|1400.68|1383.58|1400.82|1383.72|1401.23|1384.13|1400.68|1383.58|8
1650467040000|2022-04-20 15:04:00|1400.48|1383.38|1400.6|1383.5|1401.03|1383.93|1400.47|1383.37|20
1650467050000|2022-04-20 15:04:10|1400.62|1383.52|1400.95|1383.85|1400.95|1383.85|1400.62|1383.52|7
1650467060000|2022-04-20 15:04:20|1400.89|1383.79|1401.36|1384.26|1401.36|1384.26|1400.87|1383.77|4
1650467070000|2022-04-20 15:04:30|1401.44|1384.34|1401.33|1384.23|1401.44|1384.34|1401.33|1384.23|4
1650467080000|2022-04-20 15:04:40|1401.27|1384.17|1401.14|1384.04|1401.6|1384.5|1400.85|1383.75|5
1650467090000|2022-04-20 15:04:50|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1401.15|1384.05|1
1650467100000|2022-04-20 15:05:00|1401.16|1384.06|1402.84|1385.74|1402.87|1385.77|1401.15|1384.05|16
1650467110000|2022-04-20 15:05:10|1402.85|1385.75|1403.32|1386.22|1403.35|1386.25|1402.81|1385.71|15
1650467120000|2022-04-20 15:05:20|1403.35|1386.25|1402.47|1385.37|1403.6|1386.5|1402.35|1385.25|21
1650467130000|2022-04-20 15:05:30|1402.29|1385.19|1402.17|1385.07|1402.36|1385.26|1402.02|1384.92|20
1650467140000|2022-04-20 15:05:40|1402.19|1385.09|1402.38|1385.28|1402.52|1385.42|1402.16|1385.06|16
1650467150000|2022-04-20 15:05:50|1402.37|1385.27|1402.26|1385.16|1402.74|1385.64|1402.19|1385.09|19
1650467160000|2022-04-20 15:06:00|1402.16|1385.06|1402.27|1385.17|1402.39|1385.29|1402.16|1385.06|9
1650467170000|2022-04-20 15:06:10|1402.26|1385.16|1403.91|1386.81|1403.91|1386.81|1402.26|1385.16|18
1650467180000|2022-04-20 15:06:20|1403.9|1386.8|1404.03|1386.93|1404.18|1387.08|1403.86|1386.76|10
1650467190000|2022-04-20 15:06:30|1403.55|1386.45|1403.5|1386.4|1403.84|1386.74|1403.35|1386.25|14
1650467200000|2022-04-20 15:06:40|1403.49|1386.39|1403.34|1386.24|1403.49|1386.39|1403.23|1386.13|9
1650467210000|2022-04-20 15:06:50|1403.33|1386.23|1402.04|1384.94|1403.49|1386.39|1402.04|1384.94|28
1650467220000|2022-04-20 15:07:00|1402.03|1384.93|1402.2|1385.1|1402.4|1385.3|1401.6|1384.5|23
1650467230000|2022-04-20 15:07:10|1402.24|1385.14|1403.18|1386.08|1403.37|1386.27|1402.24|1385.14|13
1650467240000|2022-04-20 15:07:20|1403.06|1385.96|1404.11|1387.01|1404.11|1387.01|1403.02|1385.92|19
1650467250000|2022-04-20 15:07:30|1404.18|1387.08|1404.13|1387.03|1404.18|1387.08|1404.05|1386.95|4
1650467260000|2022-04-20 15:07:40|1404.27|1387.17|1404.27|1387.17|1404.27|1387.17|1404.27|1387.17|1
1650467270000|2022-04-20 15:07:50|1404.17|1387.07|1404.15|1387.05|1404.17|1387.07|1404.14|1387.04|3
1650467280000|2022-04-20 15:08:00|1404.43|1387.33|1404.44|1387.34|1404.44|1387.34|1404.43|1387.33|2
1650467290000|2022-04-20 15:08:10|1404.46|1387.36|1404.44|1387.34|1404.46|1387.36|1404.44|1387.34|2
1650467310000|2022-04-20 15:08:30|1404.38|1387.28|1404.38|1387.28|1404.38|1387.28|1404.38|1387.28|1
1650467320000|2022-04-20 15:08:40|1404.3|1387.2|1404.41|1387.31|1404.41|1387.31|1404.3|1387.2|2
1650467330000|2022-04-20 15:08:50|1404|1386.9|1403.76|1386.66|1404|1386.9|1403.76|1386.66|19
1650467340000|2022-04-20 15:09:00|1403.77|1386.67|1403.03|1385.93|1403.89|1386.79|1402.94|1385.84|17
1650467350000|2022-04-20 15:09:10|1402.96|1385.86|1402.7|1385.6|1403.03|1385.93|1402.68|1385.58|22
1650467360000|2022-04-20 15:09:20|1402.81|1385.71|1403.14|1386.04|1403.34|1386.24|1402.81|1385.71|20
1650467370000|2022-04-20 15:09:30|1403.05|1385.95|1403.04|1385.94|1403.12|1386.02|1402.91|1385.81|9
1650467380000|2022-04-20 15:09:40|1403.11|1386.01|1403.02|1385.92|1403.12|1386.02|1403.02|1385.92|4
1650467390000|2022-04-20 15:09:50|1402.95|1385.85|1402.95|1385.85|1403.24|1386.14|1402.95|1385.85|3
1650467400000|2022-04-20 15:10:00|1402.86|1385.76|1402.16|1385.06|1402.86|1385.76|1402.16|1385.06|16
1650467410000|2022-04-20 15:10:10|1402.15|1385.05|1401.32|1384.22|1402.15|1385.05|1401.2|1384.1|20
1650467420000|2022-04-20 15:10:20|1400.8|1383.7|1401.25|1384.15|1401.25|1384.15|1400.7|1383.6|6
1650467430000|2022-04-20 15:10:30|1401.77|1384.67|1401.99|1384.89|1401.99|1384.89|1401.77|1384.67|2
1650467440000|2022-04-20 15:10:40|1402.38|1385.28|1403.09|1385.99|1403.09|1385.99|1402.38|1385.28|6
1650467450000|2022-04-20 15:10:50|1403.01|1385.91|1403.05|1385.95|1403.05|1385.95|1402.63|1385.53|9
1650467460000|2022-04-20 15:11:00|1402.97|1385.87|1403.03|1385.93|1403.03|1385.93|1402.97|1385.87|2
1650467470000|2022-04-20 15:11:10|1403.85|1386.75|1403.38|1386.28|1403.99|1386.89|1403.3|1386.2|9
1650467480000|2022-04-20 15:11:20|1403.3|1386.2|1403.59|1386.49|1403.66|1386.56|1403.25|1386.15|10
1650467490000|2022-04-20 15:11:30|1403.98|1386.88|1403.98|1386.88|1404.04|1386.94|1403.8|1386.7|9
1650467500000|2022-04-20 15:11:40|1403.99|1386.89|1403.99|1386.89|1403.99|1386.89|1403.99|1386.89|1
1650467510000|2022-04-20 15:11:50|1404.04|1386.94|1403.43|1386.33|1404.04|1386.94|1403.43|1386.33|8
1650467520000|2022-04-20 15:12:00|1403.24|1386.14|1401.96|1384.86|1403.7|1386.6|1401.96|1384.86|9
1650467530000|2022-04-20 15:12:10|1402.04|1384.94|1400.17|1383.07|1402.04|1384.94|1400.17|1383.07|21
1650467540000|2022-04-20 15:12:20|1399.82|1382.72|1398.94|1381.84|1400.26|1383.16|1398.94|1381.84|14
1650467550000|2022-04-20 15:12:30|1399.18|1382.08|1399.51|1382.41|1399.68|1382.58|1399.18|1382.08|20
1650467560000|2022-04-20 15:12:40|1399.13|1382.03|1399.45|1382.35|1399.69|1382.59|1399.13|1382.03|14
1650467570000|2022-04-20 15:12:50|1399.35|1382.25|1399.22|1382.12|1399.35|1382.25|1399.22|1382.12|2
1650467580000|2022-04-20 15:13:00|1399.35|1382.25|1399.35|1382.25|1399.35|1382.25|1399.16|1382.06|5
1650467590000|2022-04-20 15:13:10|1399.13|1382.03|1399.33|1382.23|1399.5|1382.4|1399.13|1382.03|5
1650467600000|2022-04-20 15:13:20|1398.99|1381.89|1399|1381.9|1399.51|1382.41|1398.46|1381.36|14
1650467610000|2022-04-20 15:13:30|1399.03|1381.93|1398.89|1381.79|1399.03|1381.93|1398.47|1381.37|4
1650467620000|2022-04-20 15:13:40|1399.01|1381.91|1398.91|1381.81|1399.01|1381.91|1398.91|1381.81|2
1650467630000|2022-04-20 15:13:50|1399.06|1381.96|1399.14|1382.04|1399.14|1382.04|1399.06|1381.96|2
1650467640000|2022-04-20 15:14:00|1399.74|1382.64|1399.74|1382.64|1400|1382.9|1399.43|1382.33|15
1650467650000|2022-04-20 15:14:10|1399.32|1382.22|1399.15|1382.05|1399.63|1382.53|1399.15|1382.05|16
1650467660000|2022-04-20 15:14:20|1399.2|1382.1|1399.11|1382.01|1399.2|1382.1|1398.91|1381.81|7
1650467670000|2022-04-20 15:14:30|1399.12|1382.02|1399.81|1382.71|1399.81|1382.71|1399.11|1382.01|5
1650467680000|2022-04-20 15:14:40|1399.82|1382.72|1401.1|1384|1401.12|1384.02|1399.8|1382.7|14
1650467690000|2022-04-20 15:14:50|1401.25|1384.15|1401.4|1384.3|1401.72|1384.62|1400.84|1383.74|16
1650467700000|2022-04-20 15:15:00|1401.38|1384.28|1401.39|1384.29|1401.39|1384.29|1400.51|1383.41|17
1650467710000|2022-04-20 15:15:10|1401.23|1384.13|1401.21|1384.11|1401.23|1384.13|1401.21|1384.11|2
1650467720000|2022-04-20 15:15:20|1401.1|1384|1401.08|1383.98|1401.16|1384.06|1401|1383.9|7
1650467730000|2022-04-20 15:15:30|1401.06|1383.96|1401.25|1384.15|1401.33|1384.23|1401.06|1383.96|11
1650467740000|2022-04-20 15:15:40|1401.24|1384.14|1400.55|1383.45|1401.25|1384.15|1400.55|1383.45|20
1650467750000|2022-04-20 15:15:50|1400.57|1383.47|1400.57|1383.47|1400.57|1383.47|1400.57|1383.47|1
1650467760000|2022-04-20 15:16:00|1400.22|1383.12|1400.19|1383.09|1400.22|1383.12|1400.19|1383.09|2
1650467770000|2022-04-20 15:16:10|1400.18|1383.08|1399.41|1382.31|1400.31|1383.21|1399.31|1382.21|15
1650467780000|2022-04-20 15:16:20|1399.48|1382.38|1399.24|1382.14|1399.48|1382.38|1399.24|1382.14|7
1650467790000|2022-04-20 15:16:30|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1399.25|1382.15|1
1650467800000|2022-04-20 15:16:40|1399.31|1382.21|1399.09|1381.99|1399.31|1382.21|1399.09|1381.99|4
1650467810000|2022-04-20 15:16:50|1399.32|1382.22|1399.22|1382.12|1399.45|1382.35|1399.14|1382.04|5
1650467820000|2022-04-20 15:17:00|1399.45|1382.35|1399.3|1382.2|1399.45|1382.35|1399.18|1382.08|7
1650467830000|2022-04-20 15:17:10|1399.26|1382.16|1399.36|1382.26|1399.36|1382.26|1399.26|1382.16|4
1650467840000|2022-04-20 15:17:20|1398.95|1381.85|1398.07|1380.97|1399.2|1382.1|1397.9|1380.8|17
1650467850000|2022-04-20 15:17:30|1398.09|1380.99|1398.67|1381.57|1398.67|1381.57|1398.09|1380.99|6
1650467860000|2022-04-20 15:17:40|1398.81|1381.71|1399.49|1382.39|1399.52|1382.42|1398.81|1381.71|8
1650467870000|2022-04-20 15:17:50|1399.22|1382.12|1399.49|1382.39|1399.49|1382.39|1399.18|1382.08|3
1650467880000|2022-04-20 15:18:00|1399.18|1382.08|1399.84|1382.74|1399.84|1382.74|1399.18|1382.08|5
1650467890000|2022-04-20 15:18:10|1399.97|1382.87|1400.77|1383.67|1400.77|1383.67|1399.97|1382.87|6
1650467900000|2022-04-20 15:18:20|1400.84|1383.74|1401.99|1384.89|1401.99|1384.89|1400.84|1383.74|5
1650467910000|2022-04-20 15:18:30|1401.97|1384.87|1401.78|1384.68|1402.2|1385.1|1401.48|1384.38|14
1650467920000|2022-04-20 15:18:40|1401.33|1384.23|1400.96|1383.86|1401.44|1384.34|1400.8|1383.7|26
1650467930000|2022-04-20 15:18:50|1400.99|1383.89|1400.91|1383.81|1401|1383.9|1400.27|1383.17|15
1650467940000|2022-04-20 15:19:00|1400.89|1383.79|1399.38|1382.28|1400.89|1383.79|1399.38|1382.28|22
1650467950000|2022-04-20 15:19:10|1399.36|1382.26|1397.15|1380.05|1399.38|1382.28|1396.69|1379.59|18
1650467960000|2022-04-20 15:19:20|1397.28|1380.18|1397.01|1379.91|1397.56|1380.46|1397.01|1379.91|17
1650467970000|2022-04-20 15:19:30|1396.78|1379.68|1395.81|1378.71|1396.87|1379.77|1395.41|1378.31|22
1650467980000|2022-04-20 15:19:40|1395.4|1378.3|1393.98|1376.88|1395.84|1378.74|1393.57|1376.47|32
1650467990000|2022-04-20 15:19:50|1394.01|1376.91|1394.8|1377.7|1394.98|1377.88|1394.01|1376.91|18
1650468000000|2022-04-20 15:20:00|1394.26|1377.16|1395.31|1378.21|1395.31|1378.21|1394.26|1377.16|9
1650468010000|2022-04-20 15:20:10|1395.6|1378.5|1395.19|1378.09|1395.67|1378.57|1395.19|1378.09|8
1650468020000|2022-04-20 15:20:20|1395.31|1378.21|1395.33|1378.23|1395.33|1378.23|1395.31|1378.21|2
1650468030000|2022-04-20 15:20:30|1395.22|1378.12|1395.22|1378.12|1395.22|1378.12|1395.22|1378.12|1
1650468040000|2022-04-20 15:20:40|1395.09|1377.99|1394.98|1377.88|1395.22|1378.12|1394.98|1377.88|7
1650468050000|2022-04-20 15:20:50|1395.06|1377.96|1395.86|1378.76|1395.86|1378.76|1395.06|1377.96|4
1650468060000|2022-04-20 15:21:00|1395.96|1378.86|1396.04|1378.94|1396.16|1379.06|1395.96|1378.86|7
1650468070000|2022-04-20 15:21:10|1396.1|1379|1396.05|1378.95|1396.1|1379|1395.7|1378.6|17
1650468080000|2022-04-20 15:21:20|1396.09|1378.99|1396.09|1378.99|1396.09|1378.99|1396.09|1378.99|1
1650468090000|2022-04-20 15:21:30|1396.19|1379.09|1396.13|1379.03|1396.19|1379.09|1396.05|1378.95|8
1650468100000|2022-04-20 15:21:40|1396.15|1379.05|1396.83|1379.73|1397.05|1379.95|1396.15|1379.05|18
1650468110000|2022-04-20 15:21:50|1396.81|1379.71|1396.98|1379.88|1397.14|1380.04|1396.76|1379.66|23
1650468120000|2022-04-20 15:22:00|1396.97|1379.87|1396.96|1379.86|1397.07|1379.97|1396.91|1379.81|10
1650468130000|2022-04-20 15:22:10|1396.98|1379.88|1396.34|1379.24|1397.09|1379.99|1396.34|1379.24|17
1650468140000|2022-04-20 15:22:20|1396.05|1378.95|1395.56|1378.46|1396.28|1379.18|1395.56|1378.46|12
1650468150000|2022-04-20 15:22:30|1395.58|1378.48|1396.08|1378.98|1396.08|1378.98|1395.56|1378.46|10
1650468160000|2022-04-20 15:22:40|1396.38|1379.28|1395.09|1377.99|1396.38|1379.28|1395.06|1377.96|22
1650468170000|2022-04-20 15:22:50|1395.07|1377.97|1395.46|1378.36|1395.51|1378.41|1394.84|1377.74|17
1650468180000|2022-04-20 15:23:00|1395.29|1378.19|1395.48|1378.38|1395.62|1378.52|1395.21|1378.11|8
1650468190000|2022-04-20 15:23:10|1395.46|1378.36|1395.36|1378.26|1395.46|1378.36|1395.36|1378.26|5
1650468200000|2022-04-20 15:23:20|1395.38|1378.28|1395.4|1378.3|1395.76|1378.66|1395.34|1378.24|12
1650468210000|2022-04-20 15:23:30|1395.27|1378.17|1395.7|1378.6|1395.85|1378.75|1395.27|1378.17|9
1650468220000|2022-04-20 15:23:40|1395.85|1378.75|1395.96|1378.86|1395.96|1378.86|1395.85|1378.75|4
1650468230000|2022-04-20 15:23:50|1395.85|1378.75|1395.99|1378.89|1395.99|1378.89|1395.85|1378.75|7
1650468240000|2022-04-20 15:24:00|1396.26|1379.16|1396.07|1378.97|1396.31|1379.21|1396.07|1378.97|7
1650468250000|2022-04-20 15:24:10|1396.11|1379.01|1396.12|1379.02|1396.12|1379.02|1396.07|1378.97|4
1650468260000|2022-04-20 15:24:20|1396.15|1379.05|1396.16|1379.06|1396.16|1379.06|1396.15|1379.05|2
1650468270000|2022-04-20 15:24:30|1396.12|1379.02|1396.33|1379.23|1396.47|1379.37|1396.07|1378.97|10
1650468280000|2022-04-20 15:24:40|1396.3|1379.2|1396.36|1379.26|1396.37|1379.27|1396.3|1379.2|4
1650468290000|2022-04-20 15:24:50|1396.4|1379.3|1396.4|1379.3|1396.41|1379.31|1396.34|1379.24|10
1650468300000|2022-04-20 15:25:00|1396.41|1379.31|1397.26|1380.16|1397.26|1380.16|1396.31|1379.21|18
1650468310000|2022-04-20 15:25:10|1397.69|1380.59|1397.45|1380.35|1397.69|1380.59|1397.07|1379.97|5
1650468320000|2022-04-20 15:25:20|1397.46|1380.36|1397.94|1380.84|1398.05|1380.95|1397.46|1380.36|15
1650468330000|2022-04-20 15:25:30|1398.05|1380.95|1398.23|1381.13|1398.57|1381.47|1398.05|1380.95|4
1650468340000|2022-04-20 15:25:40|1399.03|1381.93|1398.98|1381.88|1399.04|1381.94|1398.66|1381.56|10
1650468350000|2022-04-20 15:25:50|1399.06|1381.96|1398.61|1381.51|1399.06|1381.96|1398.32|1381.22|10
1650468360000|2022-04-20 15:26:00|1398.75|1381.65|1398.42|1381.32|1398.75|1381.65|1398.26|1381.16|10
1650468370000|2022-04-20 15:26:10|1398.44|1381.34|1398.87|1381.77|1398.87|1381.77|1398.09|1380.99|12
1650468380000|2022-04-20 15:26:20|1399.03|1381.93|1398.95|1381.85|1399.03|1381.93|1398.95|1381.85|3
1650468390000|2022-04-20 15:26:30|1398.8|1381.7|1398.98|1381.88|1399|1381.9|1398.8|1381.7|5
1650468400000|2022-04-20 15:26:40|1398.93|1381.83|1398.93|1381.83|1399.05|1381.95|1398.93|1381.83|3
1650468410000|2022-04-20 15:26:50|1398.98|1381.88|1398.67|1381.57|1398.98|1381.88|1398.67|1381.57|6
1650468420000|2022-04-20 15:27:00|1398.65|1381.55|1398.18|1381.08|1398.65|1381.55|1398.18|1381.08|10
1650468430000|2022-04-20 15:27:10|1398.19|1381.09|1398|1380.9|1398.19|1381.09|1398|1380.9|9
1650468440000|2022-04-20 15:27:20|1398.01|1380.91|1398.26|1381.16|1398.62|1381.52|1398|1380.9|9
1650468450000|2022-04-20 15:27:30|1398.25|1381.15|1398.25|1381.15|1398.27|1381.17|1398.18|1381.08|11
1650468460000|2022-04-20 15:27:40|1398.44|1381.34|1398.34|1381.24|1398.67|1381.57|1398.31|1381.21|23
1650468470000|2022-04-20 15:27:50|1398.17|1381.07|1397.93|1380.83|1398.39|1381.29|1397.92|1380.82|18
1650468480000|2022-04-20 15:28:00|1397.81|1380.71|1398.06|1380.96|1398.15|1381.05|1397.3|1380.2|18
1650468490000|2022-04-20 15:28:10|1397.76|1380.66|1397.62|1380.52|1398.1|1381|1397.62|1380.52|4
1650468510000|2022-04-20 15:28:30|1397.6|1380.5|1397.96|1380.86|1397.96|1380.86|1397.6|1380.5|2
1650468520000|2022-04-20 15:28:40|1398.07|1380.97|1398.37|1381.27|1398.78|1381.68|1398.07|1380.97|10
1650468530000|2022-04-20 15:28:50|1398.39|1381.29|1398.57|1381.47|1398.62|1381.52|1398.39|1381.29|13
1650468540000|2022-04-20 15:29:00|1398.8|1381.7|1398.75|1381.65|1398.8|1381.7|1398.75|1381.65|2
1650468560000|2022-04-20 15:29:20|1398.76|1381.66|1399.05|1381.95|1399.05|1381.95|1398.76|1381.66|5
1650468570000|2022-04-20 15:29:30|1399.29|1382.19|1399.45|1382.35|1399.54|1382.44|1399.18|1382.08|9
1650468580000|2022-04-20 15:29:40|1399.44|1382.34|1399.57|1382.47|1399.57|1382.47|1399.44|1382.34|12
1650468590000|2022-04-20 15:29:50|1399.44|1382.34|1399.44|1382.34|1399.46|1382.36|1399.44|1382.34|3
1650468600000|2022-04-20 15:30:00|1399.54|1382.44|1398.77|1381.67|1399.54|1382.44|1398.76|1381.66|13
1650468610000|2022-04-20 15:30:10|1398.72|1381.62|1398.26|1381.16|1398.72|1381.62|1397.84|1380.74|27
1650468620000|2022-04-20 15:30:20|1398.25|1381.15|1398.53|1381.43|1398.53|1381.43|1398.23|1381.13|6
1650468630000|2022-04-20 15:30:30|1398.7|1381.6|1399|1381.9|1399|1381.9|1398.66|1381.56|13
1650468640000|2022-04-20 15:30:40|1398.93|1381.83|1399.72|1382.62|1399.72|1382.62|1398.81|1381.71|9
1650468650000|2022-04-20 15:30:50|1399.96|1382.86|1400.05|1382.95|1400.2|1383.1|1399.96|1382.86|11
1650468660000|2022-04-20 15:31:00|1400.11|1383.01|1400.16|1383.06|1400.25|1383.15|1400.09|1382.99|5
1650468670000|2022-04-20 15:31:10|1400.21|1383.11|1400.18|1383.08|1400.21|1383.11|1400.16|1383.06|3
1650468680000|2022-04-20 15:31:20|1400.2|1383.1|1400.87|1383.77|1400.87|1383.77|1400.2|1383.1|7
1650468690000|2022-04-20 15:31:30|1401.02|1383.92|1401.12|1384.02|1401.12|1384.02|1400.87|1383.77|8
1650468700000|2022-04-20 15:31:40|1400.87|1383.77|1400.52|1383.42|1400.87|1383.77|1400.11|1383.01|10
1650468710000|2022-04-20 15:31:50|1400.53|1383.43|1400.3|1383.2|1400.55|1383.45|1400.25|1383.15|18
1650468720000|2022-04-20 15:32:00|1400.23|1383.13|1399.92|1382.82|1400.35|1383.25|1399.56|1382.46|22
1650468730000|2022-04-20 15:32:10|1399.3|1382.2|1399.4|1382.3|1399.79|1382.69|1399.2|1382.1|13
1650468740000|2022-04-20 15:32:20|1399.34|1382.24|1398.12|1381.02|1399.34|1382.24|1398.1|1381|12
1650468750000|2022-04-20 15:32:30|1398.14|1381.04|1398.4|1381.3|1398.45|1381.35|1398.14|1381.04|13
1650468760000|2022-04-20 15:32:40|1398.11|1381.01|1397.42|1380.32|1398.36|1381.26|1397.38|1380.28|21
1650468770000|2022-04-20 15:32:50|1397.44|1380.34|1397.68|1380.58|1397.73|1380.63|1397.44|1380.34|6
1650468780000|2022-04-20 15:33:00|1397.73|1380.63|1398.13|1381.03|1398.13|1381.03|1397.63|1380.53|10
1650468790000|2022-04-20 15:33:10|1398.12|1381.02|1398.31|1381.21|1398.4|1381.3|1398.08|1380.98|11
1650468800000|2022-04-20 15:33:20|1398.29|1381.19|1398.13|1381.03|1398.31|1381.21|1398.13|1381.03|5
1650468810000|2022-04-20 15:33:30|1398|1380.9|1398.02|1380.92|1398.19|1381.09|1397.86|1380.76|12
1650468820000|2022-04-20 15:33:40|1397.74|1380.64|1397.78|1380.68|1397.9|1380.8|1397.61|1380.51|6
1650468830000|2022-04-20 15:33:50|1397.9|1380.8|1398.41|1381.31|1398.78|1381.68|1397.64|1380.54|15
1650468840000|2022-04-20 15:34:00|1398.69|1381.59|1398.69|1381.59|1398.69|1381.59|1398.69|1381.59|1
1650468850000|2022-04-20 15:34:10|1399.06|1381.96|1399.14|1382.04|1399.2|1382.1|1399.01|1381.91|5
1650468860000|2022-04-20 15:34:20|1399.2|1382.1|1399.14|1382.04|1399.2|1382.1|1399.14|1382.04|4
1650468890000|2022-04-20 15:34:50|1399.18|1382.08|1398.86|1381.76|1399.18|1382.08|1398.86|1381.76|6
1650468900000|2022-04-20 15:35:00|1398.5|1381.4|1397.81|1380.71|1398.69|1381.59|1397.35|1380.25|28
1650468910000|2022-04-20 15:35:10|1398.08|1380.98|1397.84|1380.74|1398.13|1381.03|1397.66|1380.56|16
1650468920000|2022-04-20 15:35:20|1397.75|1380.65|1398.23|1381.13|1398.23|1381.13|1397.55|1380.45|15
1650468930000|2022-04-20 15:35:30|1398.51|1381.41|1398.85|1381.75|1398.85|1381.75|1398.46|1381.36|18
1650468940000|2022-04-20 15:35:40|1398.72|1381.62|1399.01|1381.91|1399.23|1382.13|1398.72|1381.62|19
1650468950000|2022-04-20 15:35:50|1399.22|1382.12|1399.01|1381.91|1399.22|1382.12|1399.01|1381.91|2
1650468960000|2022-04-20 15:36:00|1399.22|1382.12|1399.32|1382.22|1399.39|1382.29|1399.22|1382.12|11
1650468970000|2022-04-20 15:36:10|1399.18|1382.08|1399.49|1382.39|1399.55|1382.45|1399.18|1382.08|8
1650468980000|2022-04-20 15:36:20|1399.53|1382.43|1399.34|1382.24|1399.55|1382.45|1399.27|1382.17|8
1650468990000|2022-04-20 15:36:30|1399.26|1382.16|1400.04|1382.94|1400.04|1382.94|1399.21|1382.11|12
1650469000000|2022-04-20 15:36:40|1400|1382.9|1400.13|1383.03|1400.13|1383.03|1400|1382.9|3
1650469010000|2022-04-20 15:36:50|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1
1650469020000|2022-04-20 15:37:00|1399.95|1382.85|1399.95|1382.85|1399.95|1382.85|1399.92|1382.82|3
1650469030000|2022-04-20 15:37:10|1399.94|1382.84|1399.98|1382.88|1399.98|1382.88|1399.94|1382.84|3
1650469040000|2022-04-20 15:37:20|1399.95|1382.85|1399.3|1382.2|1400.09|1382.99|1399.3|1382.2|14
1650469050000|2022-04-20 15:37:30|1399.38|1382.28|1399.05|1381.95|1399.38|1382.28|1399.04|1381.94|3
1650469060000|2022-04-20 15:37:40|1399.21|1382.11|1399.07|1381.97|1399.21|1382.11|1399.07|1381.97|5
1650469080000|2022-04-20 15:38:00|1399.05|1381.95|1399.09|1381.99|1399.1|1382|1399.04|1381.94|6
1650469090000|2022-04-20 15:38:10|1399.17|1382.07|1399.7|1382.6|1399.84|1382.74|1399.17|1382.07|9
1650469100000|2022-04-20 15:38:20|1399.62|1382.52|1399.78|1382.68|1399.79|1382.69|1399.62|1382.52|5
1650469110000|2022-04-20 15:38:30|1400.05|1382.95|1399.8|1382.7|1400.13|1383.03|1399.72|1382.62|17
1650469120000|2022-04-20 15:38:40|1399.72|1382.62|1399.05|1381.95|1399.8|1382.7|1399.05|1381.95|10
1650469130000|2022-04-20 15:38:50|1399.02|1381.92|1399.06|1381.96|1399.08|1381.98|1399.02|1381.92|6
1650469140000|2022-04-20 15:39:00|1399.01|1381.91|1399.01|1381.91|1399.06|1381.96|1399.01|1381.91|6
1650469150000|2022-04-20 15:39:10|1399.29|1382.19|1399.29|1382.19|1399.32|1382.22|1399.29|1382.19|4
1650469160000|2022-04-20 15:39:20|1399.2|1382.1|1399.29|1382.19|1399.38|1382.28|1399.11|1382.01|4
1650469170000|2022-04-20 15:39:30|1399.09|1381.99|1399.39|1382.29|1399.39|1382.29|1399.09|1381.99|2
1650469180000|2022-04-20 15:39:40|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1399.29|1382.19|1
1650469190000|2022-04-20 15:39:50|1399.34|1382.24|1398.08|1380.98|1399.34|1382.24|1398.08|1380.98|6
1650469200000|2022-04-20 15:40:00|1398.09|1380.99|1398.24|1381.14|1398.24|1381.14|1398.08|1380.98|11
1650469210000|2022-04-20 15:40:10|1398.26|1381.16|1399.65|1382.55|1399.77|1382.67|1398.26|1381.16|21
1650469220000|2022-04-20 15:40:20|1399.82|1382.72|1400.02|1382.92|1400.09|1382.99|1399.82|1382.72|16
1650469230000|2022-04-20 15:40:30|1400.06|1382.96|1400.04|1382.94|1400.13|1383.03|1400.04|1382.94|11
1650469240000|2022-04-20 15:40:40|1400.06|1382.96|1400.07|1382.97|1400.09|1382.99|1400.05|1382.95|8
1650469250000|2022-04-20 15:40:50|1400.09|1382.99|1400.26|1383.16|1400.26|1383.16|1400.05|1382.95|4
1650469260000|2022-04-20 15:41:00|1400.27|1383.17|1400.4|1383.3|1400.4|1383.3|1400.15|1383.05|8
1650469270000|2022-04-20 15:41:10|1400.41|1383.31|1400.91|1383.81|1400.97|1383.87|1400.15|1383.05|10
1650469280000|2022-04-20 15:41:20|1401|1383.9|1400.91|1383.81|1401|1383.9|1400.91|1383.81|3
1650469290000|2022-04-20 15:41:30|1401|1383.9|1399.94|1382.84|1401|1383.9|1399.91|1382.81|15
1650469300000|2022-04-20 15:41:40|1399.55|1382.45|1399.65|1382.55|1399.65|1382.55|1399.55|1382.45|2
1650469310000|2022-04-20 15:41:50|1399.6|1382.5|1399.65|1382.55|1399.65|1382.55|1399.6|1382.5|2
1650469320000|2022-04-20 15:42:00|1399.29|1382.19|1399.3|1382.2|1399.5|1382.4|1399.29|1382.19|4
1650469330000|2022-04-20 15:42:10|1399.67|1382.57|1399.5|1382.4|1399.67|1382.57|1399.5|1382.4|4
1650469340000|2022-04-20 15:42:20|1399.92|1382.82|1399.98|1382.88|1400.04|1382.94|1399.62|1382.52|6
1650469360000|2022-04-20 15:42:40|1400.04|1382.94|1400.03|1382.93|1400.04|1382.94|1399.98|1382.88|4
1650469370000|2022-04-20 15:42:50|1400.05|1382.95|1400.01|1382.91|1400.08|1382.98|1400|1382.9|7
1650469380000|2022-04-20 15:43:00|1399.91|1382.81|1399.84|1382.74|1400|1382.9|1399.65|1382.55|6
1650469390000|2022-04-20 15:43:10|1399.44|1382.34|1399.83|1382.73|1399.83|1382.73|1399.43|1382.33|3
1650469400000|2022-04-20 15:43:20|1399.85|1382.75|1399.82|1382.72|1399.85|1382.75|1399.39|1382.29|5
1650469410000|2022-04-20 15:43:30|1399.84|1382.74|1399.46|1382.36|1399.86|1382.76|1399.46|1382.36|5
1650469420000|2022-04-20 15:43:40|1399.38|1382.28|1399.79|1382.69|1399.79|1382.69|1399.33|1382.23|5
1650469440000|2022-04-20 15:44:00|1399.98|1382.88|1400|1382.9|1400.33|1383.23|1399.98|1382.88|10
1650469450000|2022-04-20 15:44:10|1399.99|1382.89|1400.03|1382.93|1400.03|1382.93|1399.99|1382.89|4
1650469460000|2022-04-20 15:44:20|1400.1|1383|1400.14|1383.04|1400.14|1383.04|1400.05|1382.95|15
1650469470000|2022-04-20 15:44:30|1400.05|1382.95|1400.11|1383.01|1400.22|1383.12|1400.05|1382.95|19
1650469480000|2022-04-20 15:44:40|1400.14|1383.04|1400.18|1383.08|1400.19|1383.09|1400.12|1383.02|10
1650469490000|2022-04-20 15:44:50|1400.16|1383.06|1401.04|1383.94|1401.23|1384.13|1400.11|1383.01|31
1650469500000|2022-04-20 15:45:00|1401.05|1383.95|1401.18|1384.08|1401.18|1384.08|1401.05|1383.95|10
1650469510000|2022-04-20 15:45:10|1401.19|1384.09|1401.18|1384.08|1401.2|1384.1|1401.18|1384.08|5
1650469520000|2022-04-20 15:45:20|1401.19|1384.09|1401.65|1384.55|1401.65|1384.55|1401.06|1383.96|17
1650469530000|2022-04-20 15:45:30|1401.82|1384.72|1401.84|1384.74|1401.85|1384.75|1401.52|1384.42|7
1650469540000|2022-04-20 15:45:40|1401.87|1384.77|1401.96|1384.86|1401.98|1384.88|1401.19|1384.09|21
1650469560000|2022-04-20 15:46:00|1401.79|1384.69|1401.79|1384.69|1401.79|1384.69|1401.79|1384.69|1
1650469570000|2022-04-20 15:46:10|1401.47|1384.37|1401.23|1384.13|1401.47|1384.37|1401.18|1384.08|13
1650469580000|2022-04-20 15:46:20|1401.12|1384.02|1401.23|1384.13|1401.28|1384.18|1401.12|1384.02|14
1650469590000|2022-04-20 15:46:30|1401.33|1384.23|1401.87|1384.77|1401.89|1384.79|1401.22|1384.12|8
1650469600000|2022-04-20 15:46:40|1401.88|1384.78|1401.81|1384.71|1401.88|1384.78|1401.81|1384.71|7
1650469610000|2022-04-20 15:46:50|1401.8|1384.7|1402.01|1384.91|1402.02|1384.92|1401.8|1384.7|4
1650469620000|2022-04-20 15:47:00|1402|1384.9|1402|1384.9|1402|1384.9|1402|1384.9|1
1650469630000|2022-04-20 15:47:10|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1
1650469640000|2022-04-20 15:47:20|1401.89|1384.79|1401.89|1384.79|1401.89|1384.79|1401.88|1384.78|3
1650469650000|2022-04-20 15:47:30|1401.93|1384.83|1401.93|1384.83|1401.93|1384.83|1401.93|1384.83|1
1650469660000|2022-04-20 15:47:40|1401.53|1384.43|1401.93|1384.83|1402.05|1384.95|1401.53|1384.43|4
1650469670000|2022-04-20 15:47:50|1401.43|1384.33|1402|1384.9|1402.01|1384.91|1401.43|1384.33|8
1650469680000|2022-04-20 15:48:00|1401.84|1384.74|1402|1384.9|1402|1384.9|1401.84|1384.74|2
1650469690000|2022-04-20 15:48:10|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1
1650469720000|2022-04-20 15:48:40|1401.84|1384.74|1401.34|1384.24|1402.05|1384.95|1401.24|1384.14|7
1650469730000|2022-04-20 15:48:50|1401.36|1384.26|1401.33|1384.23|1401.36|1384.26|1401.33|1384.23|2
1650469740000|2022-04-20 15:49:00|1401.09|1383.99|1401.3|1384.2|1401.9|1384.8|1401.09|1383.99|14
1650469750000|2022-04-20 15:49:10|1401.27|1384.17|1401.3|1384.2|1401.32|1384.22|1401.27|1384.17|9
1650469760000|2022-04-20 15:49:20|1401.27|1384.17|1401.14|1384.04|1401.27|1384.17|1401.14|1384.04|2
1650469770000|2022-04-20 15:49:30|1401.01|1383.91|1401|1383.9|1401.01|1383.91|1401|1383.9|2
1650469780000|2022-04-20 15:49:40|1401.01|1383.91|1401.33|1384.23|1401.33|1384.23|1401|1383.9|8
1650469790000|2022-04-20 15:49:50|1401.32|1384.22|1401.07|1383.97|1401.32|1384.22|1401.07|1383.97|2
1650469800000|2022-04-20 15:50:00|1401.05|1383.95|1401.27|1384.17|1401.31|1384.21|1401.05|1383.95|6
1650469810000|2022-04-20 15:50:10|1401.26|1384.16|1401.16|1384.06|1401.26|1384.16|1401.03|1383.93|8
1650469820000|2022-04-20 15:50:20|1401.17|1384.07|1401.07|1383.97|1401.17|1384.07|1401|1383.9|3
1650469830000|2022-04-20 15:50:30|1401.01|1383.91|1400.69|1383.59|1401.01|1383.91|1400.41|1383.31|4
1650469840000|2022-04-20 15:50:40|1400.61|1383.51|1399.93|1382.83|1400.61|1383.51|1399.74|1382.64|14
1650469850000|2022-04-20 15:50:50|1399.94|1382.84|1399.76|1382.66|1400.06|1382.96|1399.35|1382.25|19
1650469860000|2022-04-20 15:51:00|1399.71|1382.61|1399.92|1382.82|1399.92|1382.82|1399.71|1382.61|11
1650469870000|2022-04-20 15:51:10|1399.9|1382.8|1399.99|1382.89|1399.99|1382.89|1399.9|1382.8|4
1650469880000|2022-04-20 15:51:20|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1
1650469890000|2022-04-20 15:51:30|1400.08|1382.98|1400.89|1383.79|1400.97|1383.87|1400.04|1382.94|15
1650469900000|2022-04-20 15:51:40|1401.08|1383.98|1401.42|1384.32|1401.42|1384.32|1401.08|1383.98|10
1650469910000|2022-04-20 15:51:50|1401.8|1384.7|1401.98|1384.88|1401.98|1384.88|1401.79|1384.69|5
1650469920000|2022-04-20 15:52:00|1401.85|1384.75|1401.12|1384.02|1401.85|1384.75|1401.05|1383.95|9
1650469930000|2022-04-20 15:52:10|1401.03|1383.93|1401.35|1384.25|1401.35|1384.25|1401.03|1383.93|7
1650469940000|2022-04-20 15:52:20|1401.05|1383.95|1401.25|1384.15|1401.6|1384.5|1401.05|1383.95|3
1650469950000|2022-04-20 15:52:30|1401.33|1384.23|1401.33|1384.23|1401.33|1384.23|1401.33|1384.23|1
1650469960000|2022-04-20 15:52:40|1401.3|1384.2|1401.09|1383.99|1401.3|1384.2|1401.03|1383.93|8
1650469970000|2022-04-20 15:52:50|1401.12|1384.02|1401.13|1384.03|1401.13|1384.03|1401.07|1383.97|6
1650469980000|2022-04-20 15:53:00|1401.11|1384.01|1400.83|1383.73|1401.11|1384.01|1400.44|1383.34|21
1650469990000|2022-04-20 15:53:10|1400.88|1383.78|1400.5|1383.4|1400.95|1383.85|1400.5|1383.4|6
1650470000000|2022-04-20 15:53:20|1400.89|1383.79|1400.72|1383.62|1401.02|1383.92|1400.71|1383.61|15
1650470010000|2022-04-20 15:53:30|1400.78|1383.68|1401.02|1383.92|1401.05|1383.95|1400.7|1383.6|12
1650470020000|2022-04-20 15:53:40|1400.8|1383.7|1400.29|1383.19|1400.82|1383.72|1400.29|1383.19|5
1650470030000|2022-04-20 15:53:50|1400.53|1383.43|1400.82|1383.72|1400.98|1383.88|1400.53|1383.43|7
1650470040000|2022-04-20 15:54:00|1400.87|1383.77|1401.16|1384.06|1401.69|1384.59|1400.87|1383.77|14
1650470060000|2022-04-20 15:54:20|1401.12|1384.02|1401.09|1383.99|1401.37|1384.27|1401.08|1383.98|7
1650470070000|2022-04-20 15:54:30|1401.11|1384.01|1401.79|1384.69|1401.79|1384.69|1401.11|1384.01|4
1650470080000|2022-04-20 15:54:40|1401.69|1384.59|1401.77|1384.67|1401.82|1384.72|1401.26|1384.16|15
1650470090000|2022-04-20 15:54:50|1401.81|1384.71|1401.7|1384.6|1401.81|1384.71|1401.7|1384.6|5
1650470100000|2022-04-20 15:55:00|1401.98|1384.88|1401.24|1384.14|1401.98|1384.88|1401.1|1384|15
1650470110000|2022-04-20 15:55:10|1401.22|1384.12|1401.07|1383.97|1401.22|1384.12|1401.07|1383.97|3
1650470130000|2022-04-20 15:55:30|1401.08|1383.98|1401.07|1383.97|1401.09|1383.99|1401.07|1383.97|3
1650470140000|2022-04-20 15:55:40|1401.08|1383.98|1401.07|1383.97|1401.08|1383.98|1401.07|1383.97|2
1650470150000|2022-04-20 15:55:50|1401.08|1383.98|1401.08|1383.98|1401.09|1383.99|1401.07|1383.97|4
1650470160000|2022-04-20 15:56:00|1401.04|1383.94|1401.02|1383.92|1401.04|1383.94|1401.02|1383.92|2
1650470170000|2022-04-20 15:56:10|1401.03|1383.93|1401.05|1383.95|1401.07|1383.97|1401.02|1383.92|6
1650470190000|2022-04-20 15:56:30|1401.19|1384.09|1401.14|1384.04|1401.19|1384.09|1401.02|1383.92|7
1650470200000|2022-04-20 15:56:40|1401.18|1384.08|1401.16|1384.06|1401.19|1384.09|1401.14|1384.04|10
1650470210000|2022-04-20 15:56:50|1401.02|1383.92|1401.38|1384.28|1401.38|1384.28|1401.02|1383.92|4
1650470220000|2022-04-20 15:57:00|1401.36|1384.26|1400.5|1383.4|1401.36|1384.26|1400.48|1383.38|18
1650470230000|2022-04-20 15:57:10|1400.51|1383.41|1400.8|1383.7|1400.81|1383.71|1400.51|1383.41|7
1650470240000|2022-04-20 15:57:20|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1401.04|1383.94|1
1650470250000|2022-04-20 15:57:30|1401.05|1383.95|1400.99|1383.89|1401.05|1383.95|1400.92|1383.82|11
1650470260000|2022-04-20 15:57:40|1401|1383.9|1400.99|1383.89|1401|1383.9|1400.97|1383.87|3
1650470270000|2022-04-20 15:57:50|1401|1383.9|1401|1383.9|1401|1383.9|1401|1383.9|1
1650470280000|2022-04-20 15:58:00|1400.99|1383.89|1400.94|1383.84|1400.99|1383.89|1400.94|1383.84|2
1650470290000|2022-04-20 15:58:10|1400.92|1383.82|1400.43|1383.33|1400.92|1383.82|1400.2|1383.1|9
1650470300000|2022-04-20 15:58:20|1400.41|1383.31|1400.18|1383.08|1400.58|1383.48|1400.07|1382.97|16
1650470310000|2022-04-20 15:58:30|1400.19|1383.09|1400.12|1383.02|1400.77|1383.67|1400.08|1382.98|11
1650470320000|2022-04-20 15:58:40|1400.05|1382.95|1400.17|1383.07|1400.32|1383.22|1400.05|1382.95|5
1650470330000|2022-04-20 15:58:50|1400.27|1383.17|1400.37|1383.27|1400.37|1383.27|1400.12|1383.02|7
1650470340000|2022-04-20 15:59:00|1400.06|1382.96|1400.31|1383.21|1400.31|1383.21|1400.06|1382.96|4
1650470350000|2022-04-20 15:59:10|1400.32|1383.22|1399.44|1382.34|1400.32|1383.22|1399.39|1382.29|8
1650470360000|2022-04-20 15:59:20|1399.39|1382.29|1399.49|1382.39|1399.49|1382.39|1399.39|1382.29|7
1650470370000|2022-04-20 15:59:30|1399.48|1382.38|1399.18|1382.08|1399.48|1382.38|1399.17|1382.07|6
1650470380000|2022-04-20 15:59:40|1399.17|1382.07|1399.93|1382.83|1399.93|1382.83|1399.17|1382.07|4
1650470390000|2022-04-20 15:59:50|1400|1382.9|1400.07|1382.97|1400.07|1382.97|1400|1382.9|6
1650470400000|2022-04-20 16:00:00|1400.04|1382.94|1399.75|1382.65|1400.07|1382.97|1399.56|1382.46|24
1650470410000|2022-04-20 16:00:10|1399.74|1382.64|1399.27|1382.17|1399.76|1382.66|1399.27|1382.17|15
1650470420000|2022-04-20 16:00:20|1399.64|1382.54|1399.23|1382.13|1399.64|1382.54|1399.23|1382.13|11
1650470430000|2022-04-20 16:00:30|1399.22|1382.12|1399.05|1381.95|1399.3|1382.2|1399.05|1381.95|9
1650470440000|2022-04-20 16:00:40|1399.08|1381.98|1399.52|1382.42|1399.61|1382.51|1399.08|1381.98|10
1650470450000|2022-04-20 16:00:50|1399.53|1382.43|1399.57|1382.47|1399.66|1382.56|1399.14|1382.04|14
1650470460000|2022-04-20 16:01:00|1399.58|1382.48|1399.57|1382.47|1399.59|1382.49|1399.13|1382.03|14
1650470470000|2022-04-20 16:01:10|1399.55|1382.45|1399.07|1381.97|1399.55|1382.45|1399.05|1381.95|9
1650470500000|2022-04-20 16:01:40|1399.12|1382.02|1397.72|1380.62|1399.12|1382.02|1397.72|1380.62|16
1650470510000|2022-04-20 16:01:50|1397.71|1380.61|1397.62|1380.52|1397.71|1380.61|1397.62|1380.52|6
1650470520000|2022-04-20 16:02:00|1397.34|1380.24|1397.5|1380.4|1397.89|1380.79|1397.32|1380.22|10
1650470530000|2022-04-20 16:02:10|1397.52|1380.42|1396.51|1379.41|1397.52|1380.42|1396.51|1379.41|13
1650470540000|2022-04-20 16:02:20|1396.52|1379.42|1395.55|1378.45|1396.61|1379.51|1395.33|1378.23|16
1650470550000|2022-04-20 16:02:30|1395.53|1378.43|1395.2|1378.1|1395.67|1378.57|1394.83|1377.73|19
1650470560000|2022-04-20 16:02:40|1395.19|1378.09|1395.51|1378.41|1395.51|1378.41|1394.98|1377.88|8
1650470570000|2022-04-20 16:02:50|1394.77|1377.67|1394.79|1377.69|1395.41|1378.31|1394.77|1377.67|6
1650470580000|2022-04-20 16:03:00|1394.84|1377.74|1394.97|1377.87|1394.97|1377.87|1394.76|1377.66|13
1650470590000|2022-04-20 16:03:10|1394.81|1377.71|1393.62|1376.52|1394.81|1377.71|1393.62|1376.52|11
1650470600000|2022-04-20 16:03:20|1393.53|1376.43|1394.14|1377.04|1394.14|1377.04|1393.53|1376.43|11
1650470610000|2022-04-20 16:03:30|1394.18|1377.08|1393.87|1376.77|1394.19|1377.09|1393.48|1376.38|25
1650470620000|2022-04-20 16:03:40|1393.72|1376.62|1393.57|1376.47|1393.72|1376.62|1393.57|1376.47|7
1650470630000|2022-04-20 16:03:50|1393.55|1376.45|1393.14|1376.04|1393.59|1376.49|1393.14|1376.04|8
1650470640000|2022-04-20 16:04:00|1393.55|1376.45|1393.87|1376.77|1393.89|1376.79|1393.09|1375.99|10
1650470650000|2022-04-20 16:04:10|1394.12|1377.02|1394.03|1376.93|1394.6|1377.5|1393.99|1376.89|20
1650470660000|2022-04-20 16:04:20|1394|1376.9|1393.5|1376.4|1394|1376.9|1393.5|1376.4|10
1650470670000|2022-04-20 16:04:30|1393.35|1376.25|1393.94|1376.84|1393.94|1376.84|1393.35|1376.25|3
1650470680000|2022-04-20 16:04:40|1394.08|1376.98|1394.56|1377.46|1394.57|1377.47|1394.04|1376.94|7
1650470690000|2022-04-20 16:04:50|1394.21|1377.11|1394.02|1376.92|1394.21|1377.11|1393.75|1376.65|7
1650470700000|2022-04-20 16:05:00|1394.1|1377|1395.28|1378.18|1395.28|1378.18|1394.1|1377|10
1650470710000|2022-04-20 16:05:10|1395.29|1378.19|1395.38|1378.28|1395.38|1378.28|1395.21|1378.11|5
1650470720000|2022-04-20 16:05:20|1395.37|1378.27|1396.72|1379.62|1396.72|1379.62|1395.37|1378.27|9
1650470730000|2022-04-20 16:05:30|1396.79|1379.69|1397.49|1380.39|1397.75|1380.65|1396.79|1379.69|14
1650470740000|2022-04-20 16:05:40|1398.01|1380.91|1397.53|1380.43|1398.01|1380.91|1397.53|1380.43|2
1650470750000|2022-04-20 16:05:50|1397.98|1380.88|1398.92|1381.82|1398.92|1381.82|1397.75|1380.65|12
1650470760000|2022-04-20 16:06:00|1398.95|1381.85|1398.96|1381.86|1399.06|1381.96|1398.92|1381.82|8
1650470770000|2022-04-20 16:06:10|1399|1381.9|1399.12|1382.02|1399.12|1382.02|1398.96|1381.86|9
1650470780000|2022-04-20 16:06:20|1399.1|1382|1398.35|1381.25|1399.1|1382|1398.29|1381.19|17
1650470790000|2022-04-20 16:06:30|1398.36|1381.26|1398.14|1381.04|1398.46|1381.36|1398.09|1380.99|15
1650470800000|2022-04-20 16:06:40|1398.15|1381.05|1397.95|1380.85|1398.16|1381.06|1397.95|1380.85|5
1650470810000|2022-04-20 16:06:50|1397.93|1380.83|1397.16|1380.06|1397.93|1380.83|1397.15|1380.05|6
1650470820000|2022-04-20 16:07:00|1397.12|1380.02|1397.14|1380.04|1397.14|1380.04|1397.12|1380.02|2
1650470830000|2022-04-20 16:07:10|1397.25|1380.15|1397.3|1380.2|1397.37|1380.27|1397.12|1380.02|12
1650470840000|2022-04-20 16:07:20|1397.35|1380.25|1397.94|1380.84|1397.94|1380.84|1397.35|1380.25|6
1650470860000|2022-04-20 16:07:40|1397.86|1380.76|1397.86|1380.76|1397.86|1380.76|1397.86|1380.76|1
1650470880000|2022-04-20 16:08:00|1397.87|1380.77|1397.59|1380.49|1397.93|1380.83|1397.41|1380.31|12
1650470890000|2022-04-20 16:08:10|1397.61|1380.51|1397.16|1380.06|1397.71|1380.61|1397.12|1380.02|14
1650470900000|2022-04-20 16:08:20|1397.2|1380.1|1397.1|1380|1397.2|1380.1|1397.07|1379.97|4
1650470910000|2022-04-20 16:08:30|1397.14|1380.04|1397.7|1380.6|1397.77|1380.67|1397.07|1379.97|7
1650470920000|2022-04-20 16:08:40|1397.64|1380.54|1397.54|1380.44|1398.23|1381.13|1397.54|1380.44|13
1650470930000|2022-04-20 16:08:50|1397.66|1380.56|1397.03|1379.93|1397.66|1380.56|1397.01|1379.91|10
1650470940000|2022-04-20 16:09:00|1397.02|1379.92|1396.23|1379.13|1397.02|1379.92|1396.2|1379.1|22
1650470950000|2022-04-20 16:09:10|1396.25|1379.15|1396.18|1379.08|1396.25|1379.15|1396.18|1379.08|8
1650470960000|2022-04-20 16:09:20|1396.37|1379.27|1395.79|1378.69|1396.37|1379.27|1395.64|1378.54|14
1650470970000|2022-04-20 16:09:30|1395.46|1378.36|1396.09|1378.99|1396.12|1379.02|1395.26|1378.16|15
1650470980000|2022-04-20 16:09:40|1396.07|1378.97|1396.03|1378.93|1396.14|1379.04|1395.96|1378.86|12
1650470990000|2022-04-20 16:09:50|1396.04|1378.94|1396.11|1379.01|1396.11|1379.01|1396.02|1378.92|5
1650471000000|2022-04-20 16:10:00|1396.12|1379.02|1396.24|1379.14|1396.24|1379.14|1396.05|1378.95|7
1650471010000|2022-04-20 16:10:10|1396.41|1379.31|1396.19|1379.09|1396.41|1379.31|1396.19|1379.09|6
1650471020000|2022-04-20 16:10:20|1396.17|1379.07|1396.02|1378.92|1396.2|1379.1|1395.97|1378.87|8
1650471030000|2022-04-20 16:10:30|1396.03|1378.93|1396.05|1378.95|1396.05|1378.95|1396.03|1378.93|8
1650471040000|2022-04-20 16:10:40|1396.06|1378.96|1396.2|1379.1|1396.62|1379.52|1396.03|1378.93|18
1650471050000|2022-04-20 16:10:50|1396.21|1379.11|1396.09|1378.99|1396.22|1379.12|1396.08|1378.98|7
1650471060000|2022-04-20 16:11:00|1396.07|1378.97|1396.05|1378.95|1396.07|1378.97|1396.03|1378.93|5
1650471070000|2022-04-20 16:11:10|1396.06|1378.96|1396.08|1378.98|1396.08|1378.98|1396.06|1378.96|3
1650471080000|2022-04-20 16:11:20|1396.07|1378.97|1395.63|1378.53|1396.07|1378.97|1395.63|1378.53|11
1650471090000|2022-04-20 16:11:30|1395.64|1378.54|1395.87|1378.77|1395.87|1378.77|1395.28|1378.18|6
1650471100000|2022-04-20 16:11:40|1396.04|1378.94|1396.01|1378.91|1396.04|1378.94|1396.01|1378.91|2
1650471110000|2022-04-20 16:11:50|1396.02|1378.92|1396|1378.9|1396.03|1378.93|1396|1378.9|7
1650471120000|2022-04-20 16:12:00|1396.01|1378.91|1396.1|1379|1396.15|1379.05|1396.01|1378.91|12
1650471130000|2022-04-20 16:12:10|1395.96|1378.86|1394.94|1377.84|1395.96|1378.86|1394.94|1377.84|9
1650471140000|2022-04-20 16:12:20|1394.58|1377.48|1394.19|1377.09|1394.58|1377.48|1393.86|1376.76|14
1650471150000|2022-04-20 16:12:30|1394.14|1377.04|1394.04|1376.94|1394.14|1377.04|1393.77|1376.67|6
1650471160000|2022-04-20 16:12:40|1393.16|1376.06|1393.15|1376.05|1393.24|1376.14|1393.12|1376.02|5
1650471170000|2022-04-20 16:12:50|1393.54|1376.44|1393.2|1376.1|1393.54|1376.44|1393.08|1375.98|10
1650471180000|2022-04-20 16:13:00|1393.3|1376.2|1393.01|1375.91|1393.3|1376.2|1392.89|1375.79|9
1650471190000|2022-04-20 16:13:10|1393.1|1376|1392.34|1375.24|1393.21|1376.11|1392.34|1375.24|13
1650471200000|2022-04-20 16:13:20|1392.86|1375.76|1391.49|1374.39|1392.86|1375.76|1391.35|1374.25|14
1650471210000|2022-04-20 16:13:30|1391.48|1374.38|1391.33|1374.23|1391.54|1374.44|1390.42|1373.32|25
1650471220000|2022-04-20 16:13:40|1391.34|1374.24|1391.72|1374.62|1391.72|1374.62|1391.1|1374|13
1650471230000|2022-04-20 16:13:50|1391.65|1374.55|1391.56|1374.46|1391.71|1374.61|1391.27|1374.17|11
1650471240000|2022-04-20 16:14:00|1391.53|1374.43|1391.11|1374.01|1391.6|1374.5|1391.11|1374.01|6
1650471250000|2022-04-20 16:14:10|1391.09|1373.99|1390.9|1373.8|1391.09|1373.99|1390.9|1373.8|4
1650471260000|2022-04-20 16:14:20|1390.93|1373.83|1390.99|1373.89|1390.99|1373.89|1390.71|1373.61|3
1650471270000|2022-04-20 16:14:30|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1
1650471280000|2022-04-20 16:14:40|1391.23|1374.13|1391.07|1373.97|1391.51|1374.41|1391.07|1373.97|5
1650471290000|2022-04-20 16:14:50|1391.08|1373.98|1391.8|1374.7|1391.8|1374.7|1391.08|1373.98|4
1650471300000|2022-04-20 16:15:00|1391.55|1374.45|1391.19|1374.09|1391.74|1374.64|1391.14|1374.04|7
1650471310000|2022-04-20 16:15:10|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1391.07|1373.97|1
1650471320000|2022-04-20 16:15:20|1391.1|1374|1390.17|1373.07|1391.1|1374|1390.16|1373.06|9
1650471330000|2022-04-20 16:15:30|1389.87|1372.77|1387.77|1370.67|1389.87|1372.77|1387.56|1370.46|20
1650471340000|2022-04-20 16:15:40|1387.79|1370.69|1387.3|1370.2|1388.39|1371.29|1387.25|1370.15|18
1650471350000|2022-04-20 16:15:50|1387.19|1370.09|1387.19|1370.09|1387.19|1370.09|1387.19|1370.09|1
1650471360000|2022-04-20 16:16:00|1386.51|1369.41|1387.1|1370|1387.3|1370.2|1386.51|1369.41|8
1650471370000|2022-04-20 16:16:10|1387.03|1369.93|1386.39|1369.29|1387.23|1370.13|1386.39|1369.29|11
1650471380000|2022-04-20 16:16:20|1386.4|1369.3|1387.09|1369.99|1387.1|1370|1386.25|1369.15|15
1650471390000|2022-04-20 16:16:30|1387.01|1369.91|1386.87|1369.77|1387.07|1369.97|1386.86|1369.76|6
1650471400000|2022-04-20 16:16:40|1386.72|1369.62|1386.75|1369.65|1386.75|1369.65|1386.7|1369.6|3
1650471410000|2022-04-20 16:16:50|1386.54|1369.44|1386.47|1369.37|1386.77|1369.67|1386.47|1369.37|7
1650471420000|2022-04-20 16:17:00|1386.73|1369.63|1386.54|1369.44|1386.79|1369.69|1386.34|1369.24|10
1650471430000|2022-04-20 16:17:10|1386.24|1369.14|1386.23|1369.13|1386.24|1369.14|1386.03|1368.93|5
1650471440000|2022-04-20 16:17:20|1386.18|1369.08|1386.09|1368.99|1386.31|1369.21|1386|1368.9|7
1650471450000|2022-04-20 16:17:30|1386.06|1368.96|1385.21|1368.11|1386.1|1369|1385.09|1367.99|13
1650471460000|2022-04-20 16:17:40|1385.2|1368.1|1384.54|1367.44|1385.21|1368.11|1384.52|1367.42|10
1650471470000|2022-04-20 16:17:50|1384.5|1367.4|1385.29|1368.19|1385.31|1368.21|1384.5|1367.4|18
1650471480000|2022-04-20 16:18:00|1385.25|1368.15|1385.07|1367.97|1385.53|1368.43|1385.04|1367.94|15
1650471490000|2022-04-20 16:18:10|1384.9|1367.8|1385.84|1368.74|1385.84|1368.74|1384.9|1367.8|13
1650471500000|2022-04-20 16:18:20|1386.77|1369.67|1386.67|1369.57|1386.77|1369.67|1386.05|1368.95|12
1650471510000|2022-04-20 16:18:30|1386.69|1369.59|1386.86|1369.76|1387.19|1370.09|1386.68|1369.58|10
1650471520000|2022-04-20 16:18:40|1386.98|1369.88|1387|1369.9|1387.75|1370.65|1386.98|1369.88|16
1650471530000|2022-04-20 16:18:50|1387.01|1369.91|1387.07|1369.97|1387.74|1370.64|1387.01|1369.91|14
1650471540000|2022-04-20 16:19:00|1387.12|1370.02|1386.94|1369.84|1387.35|1370.25|1386.93|1369.83|17
1650471550000|2022-04-20 16:19:10|1386.95|1369.85|1386.75|1369.65|1387.01|1369.91|1386.75|1369.65|9
1650471560000|2022-04-20 16:19:20|1386.82|1369.72|1386.82|1369.72|1386.82|1369.72|1386.82|1369.72|1
1650471570000|2022-04-20 16:19:30|1386.65|1369.55|1385.4|1368.3|1386.65|1369.55|1385.4|1368.3|12
1650471580000|2022-04-20 16:19:40|1385.49|1368.39|1385.91|1368.81|1385.92|1368.82|1385.49|1368.39|11
1650471590000|2022-04-20 16:19:50|1386.18|1369.08|1385.96|1368.86|1386.18|1369.08|1385.96|1368.86|4
1650471600000|2022-04-20 16:20:00|1386|1368.9|1385.58|1368.48|1386|1368.9|1385.32|1368.22|5
1650471610000|2022-04-20 16:20:10|1385.31|1368.21|1386.05|1368.95|1386.06|1368.96|1385.31|1368.21|5
1650471620000|2022-04-20 16:20:20|1386.01|1368.91|1386.01|1368.91|1386.01|1368.91|1386.01|1368.91|1
1650471630000|2022-04-20 16:20:30|1385.93|1368.83|1385.82|1368.72|1386.31|1369.21|1385.66|1368.56|11
1650471640000|2022-04-20 16:20:40|1385.98|1368.88|1386.14|1369.04|1386.23|1369.13|1385.84|1368.74|7
1650471650000|2022-04-20 16:20:50|1386.11|1369.01|1386.94|1369.84|1386.94|1369.84|1386.04|1368.94|15
1650471660000|2022-04-20 16:21:00|1387.01|1369.91|1387.16|1370.06|1387.75|1370.65|1386.98|1369.88|10
1650471670000|2022-04-20 16:21:10|1387.17|1370.07|1387.17|1370.07|1387.17|1370.07|1387.16|1370.06|5
1650471680000|2022-04-20 16:21:20|1387.61|1370.51|1387.63|1370.53|1387.63|1370.53|1387.61|1370.51|4
1650471690000|2022-04-20 16:21:30|1387.59|1370.49|1387.26|1370.16|1387.59|1370.49|1387.26|1370.16|7
1650471700000|2022-04-20 16:21:40|1387.53|1370.43|1387.22|1370.12|1387.53|1370.43|1387.22|1370.12|3
1650471710000|2022-04-20 16:21:50|1387.41|1370.31|1387.5|1370.4|1387.94|1370.84|1387.09|1369.99|13
1650471720000|2022-04-20 16:22:00|1387.48|1370.38|1387.97|1370.87|1387.97|1370.87|1387.12|1370.02|8
1650471730000|2022-04-20 16:22:10|1387.98|1370.88|1388.02|1370.92|1388.03|1370.93|1387.98|1370.88|4
1650471740000|2022-04-20 16:22:20|1388.04|1370.94|1388.1|1371|1388.1|1371|1388.04|1370.94|3
1650471750000|2022-04-20 16:22:30|1388.68|1371.58|1389.93|1372.83|1389.93|1372.83|1388.68|1371.58|14
1650471760000|2022-04-20 16:22:40|1390.07|1372.97|1390.05|1372.95|1390.13|1373.03|1390.04|1372.94|7
1650471770000|2022-04-20 16:22:50|1390.06|1372.96|1389.92|1372.82|1390.06|1372.96|1389.92|1372.82|8
1650471780000|2022-04-20 16:23:00|1389.93|1372.83|1389.61|1372.51|1389.93|1372.83|1389.6|1372.5|13
1650471790000|2022-04-20 16:23:10|1389.62|1372.52|1389.95|1372.85|1389.95|1372.85|1389.3|1372.2|15
1650471800000|2022-04-20 16:23:20|1389.92|1372.82|1390.05|1372.95|1390.1|1373|1389.71|1372.61|7
1650471810000|2022-04-20 16:23:30|1390.07|1372.97|1390.05|1372.95|1390.08|1372.98|1390.05|1372.95|5
1650471820000|2022-04-20 16:23:40|1390.12|1373.02|1388.51|1371.41|1390.12|1373.02|1388.51|1371.41|26
1650471830000|2022-04-20 16:23:50|1388.54|1371.44|1390.07|1372.97|1390.18|1373.08|1388.54|1371.44|19
1650471840000|2022-04-20 16:24:00|1390.09|1372.99|1389.82|1372.72|1390.25|1373.15|1389.82|1372.72|9
1650471850000|2022-04-20 16:24:10|1390.08|1372.98|1390.08|1372.98|1390.08|1372.98|1389.82|1372.72|5
1650471860000|2022-04-20 16:24:20|1390.02|1372.92|1390.26|1373.16|1390.26|1373.16|1389.93|1372.83|7
1650471870000|2022-04-20 16:24:30|1390.57|1373.47|1391.75|1374.65|1391.75|1374.65|1390.56|1373.46|11
1650471880000|2022-04-20 16:24:40|1391.56|1374.46|1391.55|1374.45|1391.58|1374.48|1391.55|1374.45|3
1650471890000|2022-04-20 16:24:50|1391.54|1374.44|1391.31|1374.21|1391.55|1374.45|1391.31|1374.21|3
1650471900000|2022-04-20 16:25:00|1391.47|1374.37|1391.97|1374.87|1391.97|1374.87|1391.47|1374.37|2
1650471910000|2022-04-20 16:25:10|1391.96|1374.86|1391.8|1374.7|1391.97|1374.87|1391.8|1374.7|6
1650471920000|2022-04-20 16:25:20|1391.81|1374.71|1391.69|1374.59|1391.93|1374.83|1391.42|1374.32|14
1650471930000|2022-04-20 16:25:30|1391.59|1374.49|1391.37|1374.27|1391.68|1374.58|1391.28|1374.18|17
1650471940000|2022-04-20 16:25:40|1391.59|1374.49|1391.54|1374.44|1391.59|1374.49|1391.54|1374.44|2
1650471950000|2022-04-20 16:25:50|1391.55|1374.45|1391.41|1374.31|1391.6|1374.5|1391.41|1374.31|10
1650471960000|2022-04-20 16:26:00|1391.33|1374.23|1391.25|1374.15|1391.41|1374.31|1391.25|1374.15|4
1650471970000|2022-04-20 16:26:10|1391.3|1374.2|1390.37|1373.27|1391.47|1374.37|1390.37|1373.27|12
1650471980000|2022-04-20 16:26:20|1390.41|1373.31|1390.9|1373.8|1390.91|1373.81|1390.41|1373.31|6
1650471990000|2022-04-20 16:26:30|1390.88|1373.78|1390.34|1373.24|1390.9|1373.8|1390.34|1373.24|11
1650472000000|2022-04-20 16:26:40|1390.45|1373.35|1390.25|1373.15|1390.45|1373.35|1390.11|1373.01|8
1650472010000|2022-04-20 16:26:50|1390.45|1373.35|1390.31|1373.21|1390.45|1373.35|1390.31|1373.21|4
1650472020000|2022-04-20 16:27:00|1390.25|1373.15|1390.19|1373.09|1390.25|1373.15|1390.19|1373.09|5
1650472030000|2022-04-20 16:27:10|1390.13|1373.03|1390.07|1372.97|1390.25|1373.15|1390.07|1372.97|4
1650472040000|2022-04-20 16:27:20|1390.12|1373.02|1389.36|1372.26|1390.12|1373.02|1389.35|1372.25|16
1650472050000|2022-04-20 16:27:30|1389.39|1372.29|1389.39|1372.29|1389.39|1372.29|1389.39|1372.29|1
1650472060000|2022-04-20 16:27:40|1389.3|1372.2|1389.18|1372.08|1389.4|1372.3|1389.15|1372.05|13
1650472070000|2022-04-20 16:27:50|1389.15|1372.05|1389.09|1371.99|1389.2|1372.1|1389.01|1371.91|7
1650472080000|2022-04-20 16:28:00|1389.1|1372|1389.08|1371.98|1389.26|1372.16|1389.03|1371.93|13
1650472090000|2022-04-20 16:28:10|1389.2|1372.1|1389.2|1372.1|1389.2|1372.1|1389.19|1372.09|5
1650472100000|2022-04-20 16:28:20|1389.19|1372.09|1389.62|1372.52|1389.86|1372.76|1389.05|1371.95|7
1650472110000|2022-04-20 16:28:30|1389.66|1372.56|1389.66|1372.56|1389.66|1372.56|1389.66|1372.56|1
1650472120000|2022-04-20 16:28:40|1390.01|1372.91|1390.45|1373.35|1391.05|1373.95|1390.01|1372.91|15
1650472130000|2022-04-20 16:28:50|1390.44|1373.34|1390.1|1373|1390.54|1373.44|1390.1|1373|9
1650472140000|2022-04-20 16:29:00|1390.18|1373.08|1390.22|1373.12|1390.24|1373.14|1390.11|1373.01|5
1650472150000|2022-04-20 16:29:10|1390.15|1373.05|1390.92|1373.82|1390.92|1373.82|1390.15|1373.05|4
1650472160000|2022-04-20 16:29:20|1390.87|1373.77|1390.16|1373.06|1390.87|1373.77|1390.16|1373.06|8
1650472170000|2022-04-20 16:29:30|1390.73|1373.63|1391.5|1374.4|1391.6|1374.5|1390.73|1373.63|8
1650472180000|2022-04-20 16:29:40|1391.28|1374.18|1391.5|1374.4|1391.5|1374.4|1391.27|1374.17|7
1650472190000|2022-04-20 16:29:50|1391.29|1374.19|1393.23|1376.13|1393.23|1376.13|1391.29|1374.19|25
1650472200000|2022-04-20 16:30:00|1393.29|1376.19|1392.76|1375.66|1393.34|1376.24|1392.76|1375.66|17
1650472210000|2022-04-20 16:30:10|1392.8|1375.7|1392.78|1375.68|1392.96|1375.86|1392.78|1375.68|12
1650472220000|2022-04-20 16:30:20|1392.87|1375.77|1392.25|1375.15|1392.94|1375.84|1392.25|1375.15|23
1650472230000|2022-04-20 16:30:30|1392.27|1375.17|1392.37|1375.27|1392.38|1375.28|1392.25|1375.15|10
1650472240000|2022-04-20 16:30:40|1392.36|1375.26|1392.81|1375.71|1392.81|1375.71|1392.34|1375.24|14
1650472250000|2022-04-20 16:30:50|1392.83|1375.73|1393.58|1376.48|1393.59|1376.49|1392.83|1375.73|9
1650472260000|2022-04-20 16:31:00|1393.93|1376.83|1394.05|1376.95|1394.39|1377.29|1393.93|1376.83|10
1650472270000|2022-04-20 16:31:10|1394.04|1376.94|1394.25|1377.15|1394.57|1377.47|1393.74|1376.64|19
1650472280000|2022-04-20 16:31:20|1394.57|1377.47|1394.76|1377.66|1394.93|1377.83|1394.57|1377.47|5
1650472290000|2022-04-20 16:31:30|1394.85|1377.75|1394.94|1377.84|1394.94|1377.84|1394.85|1377.75|4
1650472300000|2022-04-20 16:31:40|1394.95|1377.85|1395.19|1378.09|1395.76|1378.66|1394.95|1377.85|13
1650472310000|2022-04-20 16:31:50|1395.2|1378.1|1395.03|1377.93|1395.28|1378.18|1395.03|1377.93|12
1650472320000|2022-04-20 16:32:00|1395.01|1377.91|1395.65|1378.55|1395.65|1378.55|1395.01|1377.91|20
1650472330000|2022-04-20 16:32:10|1395.99|1378.89|1395.98|1378.88|1395.99|1378.89|1395.98|1378.88|2
1650472340000|2022-04-20 16:32:20|1395.99|1378.89|1396.07|1378.97|1396.31|1379.21|1395.99|1378.89|12
1650472350000|2022-04-20 16:32:30|1396.08|1378.98|1396.27|1379.17|1396.27|1379.17|1396.08|1378.98|3
1650472360000|2022-04-20 16:32:40|1396.4|1379.3|1395.88|1378.78|1396.4|1379.3|1395.84|1378.74|8
1650472370000|2022-04-20 16:32:50|1395.89|1378.79|1395.89|1378.79|1395.9|1378.8|1395.88|1378.78|5
1650472380000|2022-04-20 16:33:00|1396.02|1378.92|1396.02|1378.92|1396.02|1378.92|1396.02|1378.92|1
1650472390000|2022-04-20 16:33:10|1396.06|1378.96|1396.09|1378.99|1396.2|1379.1|1396.04|1378.94|10
1650472400000|2022-04-20 16:33:20|1396.08|1378.98|1396.26|1379.16|1396.3|1379.2|1396.07|1378.97|6
1650472410000|2022-04-20 16:33:30|1396.25|1379.15|1396.8|1379.7|1396.8|1379.7|1396.25|1379.15|12
1650472420000|2022-04-20 16:33:40|1396.92|1379.82|1396.84|1379.74|1396.96|1379.86|1396.84|1379.74|7
1650472430000|2022-04-20 16:33:50|1397.48|1380.38|1397.12|1380.02|1397.48|1380.38|1396.91|1379.81|13
1650472440000|2022-04-20 16:34:00|1396.95|1379.85|1397.05|1379.95|1397.09|1379.99|1396.82|1379.72|9
1650472450000|2022-04-20 16:34:10|1397.04|1379.94|1397.66|1380.56|1397.66|1380.56|1397.04|1379.94|13
1650472460000|2022-04-20 16:34:20|1397.81|1380.71|1397.1|1380|1397.85|1380.75|1397.1|1380|10
1650472470000|2022-04-20 16:34:30|1397.09|1379.99|1397.02|1379.92|1397.1|1380|1397.02|1379.92|10
1650472480000|2022-04-20 16:34:40|1397.19|1380.09|1397.42|1380.32|1397.46|1380.36|1397.05|1379.95|12
1650472490000|2022-04-20 16:34:50|1397.4|1380.3|1397.14|1380.04|1397.43|1380.33|1397.13|1380.03|8
1650472500000|2022-04-20 16:35:00|1397.15|1380.05|1397.14|1380.04|1397.15|1380.05|1397.05|1379.95|11
1650472510000|2022-04-20 16:35:10|1397.15|1380.05|1397.12|1380.02|1397.16|1380.06|1397.12|1380.02|11
1650472520000|2022-04-20 16:35:20|1397.01|1379.91|1397.01|1379.91|1397.04|1379.94|1397.01|1379.91|3
1650472530000|2022-04-20 16:35:30|1397.11|1380.01|1397.1|1380|1397.11|1380.01|1397.1|1380|2
1650472540000|2022-04-20 16:35:40|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1396.99|1379.89|1
1650472560000|2022-04-20 16:36:00|1397.1|1380|1397.22|1380.12|1397.22|1380.12|1397.09|1379.99|3
1650472580000|2022-04-20 16:36:20|1397.17|1380.07|1396.29|1379.19|1397.2|1380.1|1396.28|1379.18|12
1650472590000|2022-04-20 16:36:30|1396.32|1379.22|1396.33|1379.23|1396.33|1379.23|1396.32|1379.22|2
1650472600000|2022-04-20 16:36:40|1396.47|1379.37|1396.84|1379.74|1396.99|1379.89|1396.47|1379.37|9
1650472620000|2022-04-20 16:37:00|1397.1|1380|1397.12|1380.02|1397.12|1380.02|1397.08|1379.98|3
1650472630000|2022-04-20 16:37:10|1397.08|1379.98|1397.72|1380.62|1397.72|1380.62|1397.08|1379.98|4
1650472650000|2022-04-20 16:37:30|1397.55|1380.45|1397.94|1380.84|1397.94|1380.84|1397.55|1380.45|4
1650472660000|2022-04-20 16:37:40|1398|1380.9|1398|1380.9|1398|1380.9|1398|1380.9|1
1650472670000|2022-04-20 16:37:50|1398.03|1380.93|1398.03|1380.93|1398.03|1380.93|1398.03|1380.93|1
1650472680000|2022-04-20 16:38:00|1398.04|1380.94|1398.86|1381.76|1398.96|1381.86|1398.04|1380.94|22
1650472690000|2022-04-20 16:38:10|1398.69|1381.59|1399.18|1382.08|1399.18|1382.08|1398.58|1381.48|13
1650472700000|2022-04-20 16:38:20|1399.19|1382.09|1399.2|1382.1|1399.2|1382.1|1399.19|1382.09|2
1650472710000|2022-04-20 16:38:30|1399.35|1382.25|1399.14|1382.04|1399.63|1382.53|1399.09|1381.99|16
1650472720000|2022-04-20 16:38:40|1399.15|1382.05|1399.87|1382.77|1399.87|1382.77|1399.15|1382.05|7
1650472740000|2022-04-20 16:39:00|1399.77|1382.67|1399.26|1382.16|1399.77|1382.67|1399.2|1382.1|11
1650472750000|2022-04-20 16:39:10|1399.24|1382.14|1398.78|1381.68|1399.24|1382.14|1398.78|1381.68|6
1650472760000|2022-04-20 16:39:20|1398.82|1381.72|1398.79|1381.69|1398.84|1381.74|1398.78|1381.68|4
1650472770000|2022-04-20 16:39:30|1398.38|1381.28|1398.47|1381.37|1398.64|1381.54|1398.08|1380.98|9
1650472780000|2022-04-20 16:39:40|1398.64|1381.54|1398.34|1381.24|1398.64|1381.54|1398.02|1380.92|8
1650472790000|2022-04-20 16:39:50|1398.31|1381.21|1398.8|1381.7|1398.8|1381.7|1398.31|1381.21|10
1650472800000|2022-04-20 16:40:00|1398.73|1381.63|1398.07|1380.97|1398.73|1381.63|1397.97|1380.87|17
1650472810000|2022-04-20 16:40:10|1398.12|1381.02|1398.15|1381.05|1398.18|1381.08|1398.02|1380.92|10
1650472820000|2022-04-20 16:40:20|1397.98|1380.88|1397.38|1380.28|1398.15|1381.05|1397.38|1380.28|13
1650472830000|2022-04-20 16:40:30|1397.3|1380.2|1396.91|1379.81|1397.3|1380.2|1396.91|1379.81|7
1650472840000|2022-04-20 16:40:40|1396.94|1379.84|1396.94|1379.84|1396.95|1379.85|1396.94|1379.84|3
1650472860000|2022-04-20 16:41:00|1396.96|1379.86|1396.96|1379.86|1396.96|1379.86|1396.96|1379.86|1
1650472870000|2022-04-20 16:41:10|1396.94|1379.84|1396.94|1379.84|1396.94|1379.84|1396.94|1379.84|1
1650472880000|2022-04-20 16:41:20|1396.98|1379.88|1396.98|1379.88|1396.98|1379.88|1396.98|1379.88|1
1650472890000|2022-04-20 16:41:30|1397|1379.9|1397.18|1380.08|1397.18|1380.08|1396.92|1379.82|6
1650472900000|2022-04-20 16:41:40|1397.21|1380.11|1397.32|1380.22|1397.32|1380.22|1397.21|1380.11|2
1650472910000|2022-04-20 16:41:50|1397.38|1380.28|1397.38|1380.28|1397.38|1380.28|1397.38|1380.28|1
1650472920000|2022-04-20 16:42:00|1397.67|1380.57|1397.88|1380.78|1397.88|1380.78|1397.67|1380.57|4
1650472930000|2022-04-20 16:42:10|1397.9|1380.8|1398.05|1380.95|1398.05|1380.95|1397.89|1380.79|4
1650472940000|2022-04-20 16:42:20|1398.19|1381.09|1399|1381.9|1399|1381.9|1398.19|1381.09|11
1650472950000|2022-04-20 16:42:30|1399.01|1381.91|1399.84|1382.74|1399.84|1382.74|1398.87|1381.77|6
1650472960000|2022-04-20 16:42:40|1399.72|1382.62|1399.77|1382.67|1399.91|1382.81|1399.53|1382.43|11
1650472970000|2022-04-20 16:42:50|1399.72|1382.62|1399.08|1381.98|1399.72|1382.62|1398.84|1381.74|15
1650472980000|2022-04-20 16:43:00|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.03|1381.93|3
1650473000000|2022-04-20 16:43:20|1399.02|1381.92|1398.82|1381.72|1399.02|1381.92|1398.81|1381.71|5
1650473010000|2022-04-20 16:43:30|1398.79|1381.69|1398.18|1381.08|1398.93|1381.83|1398.11|1381.01|17
1650473020000|2022-04-20 16:43:40|1398.08|1380.98|1398.25|1381.15|1398.25|1381.15|1398.07|1380.97|5
1650473030000|2022-04-20 16:43:50|1398.36|1381.26|1398.59|1381.49|1398.59|1381.49|1398.25|1381.15|9
1650473040000|2022-04-20 16:44:00|1398.58|1381.48|1398.94|1381.84|1398.94|1381.84|1398.58|1381.48|6
1650473050000|2022-04-20 16:44:10|1398.93|1381.83|1398.78|1381.68|1398.94|1381.84|1398.78|1381.68|6
1650473060000|2022-04-20 16:44:20|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1
1650473070000|2022-04-20 16:44:30|1399.06|1381.96|1399.59|1382.49|1399.77|1382.67|1398.98|1381.88|9
1650473080000|2022-04-20 16:44:40|1399.77|1382.67|1399.26|1382.16|1399.77|1382.67|1399.13|1382.03|14
1650473090000|2022-04-20 16:44:50|1399.27|1382.17|1399.02|1381.92|1399.27|1382.17|1398.99|1381.89|10
1650473100000|2022-04-20 16:45:00|1399.03|1381.93|1399|1381.9|1399.03|1381.93|1399|1381.9|2
1650473110000|2022-04-20 16:45:10|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1398.92|1381.82|4
1650473120000|2022-04-20 16:45:20|1399|1381.9|1398.99|1381.89|1399|1381.9|1398.95|1381.85|6
1650473130000|2022-04-20 16:45:30|1399|1381.9|1399|1381.9|1399|1381.9|1399|1381.9|1
1650473140000|2022-04-20 16:45:40|1399.11|1382.01|1399.28|1382.18|1399.28|1382.18|1399.11|1382.01|2
1650473150000|2022-04-20 16:45:50|1399.29|1382.19|1399.25|1382.15|1399.32|1382.22|1399.01|1381.91|12
1650473160000|2022-04-20 16:46:00|1399.27|1382.17|1398.99|1381.89|1399.27|1382.17|1398.97|1381.87|10
1650473170000|2022-04-20 16:46:10|1399|1381.9|1398.27|1381.17|1399|1381.9|1398.25|1381.15|9
1650473180000|2022-04-20 16:46:20|1398.22|1381.12|1397.87|1380.77|1398.25|1381.15|1397.58|1380.48|15
1650473190000|2022-04-20 16:46:30|1397.88|1380.78|1397.97|1380.87|1398|1380.9|1397.86|1380.76|8
1650473200000|2022-04-20 16:46:40|1398.01|1380.91|1398.12|1381.02|1398.12|1381.02|1397.98|1380.88|9
1650473210000|2022-04-20 16:46:50|1398.08|1380.98|1398.08|1380.98|1398.09|1380.99|1398.06|1380.96|10
1650473220000|2022-04-20 16:47:00|1398.09|1380.99|1398.21|1381.11|1398.27|1381.17|1398.04|1380.94|7
1650473230000|2022-04-20 16:47:10|1398.19|1381.09|1398.17|1381.07|1398.2|1381.1|1397.98|1380.88|5
1650473240000|2022-04-20 16:47:20|1398.18|1381.08|1398.5|1381.4|1398.5|1381.4|1397.98|1380.88|8
1650473250000|2022-04-20 16:47:30|1398.35|1381.25|1398.01|1380.91|1398.36|1381.26|1397.99|1380.89|13
1650473260000|2022-04-20 16:47:40|1398.06|1380.96|1397.95|1380.85|1398.06|1380.96|1397.95|1380.85|8
1650473270000|2022-04-20 16:47:50|1397.98|1380.88|1398.01|1380.91|1398.02|1380.92|1397.95|1380.85|7
1650473280000|2022-04-20 16:48:00|1398.06|1380.96|1397.44|1380.34|1398.06|1380.96|1397.4|1380.3|8
1650473290000|2022-04-20 16:48:10|1397.47|1380.37|1397.44|1380.34|1397.76|1380.66|1397.34|1380.24|11
1650473300000|2022-04-20 16:48:20|1397.35|1380.25|1398.03|1380.93|1398.03|1380.93|1397.23|1380.13|19
1650473310000|2022-04-20 16:48:30|1398.04|1380.94|1398.01|1380.91|1398.05|1380.95|1398|1380.9|6
1650473320000|2022-04-20 16:48:40|1397.94|1380.84|1397.77|1380.67|1397.97|1380.87|1397.77|1380.67|8
1650473330000|2022-04-20 16:48:50|1397.88|1380.78|1397.88|1380.78|1397.88|1380.78|1397.88|1380.78|1
1650473340000|2022-04-20 16:49:00|1397.89|1380.79|1398.01|1380.91|1398.04|1380.94|1397.85|1380.75|7
1650473350000|2022-04-20 16:49:10|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1
1650473370000|2022-04-20 16:49:30|1397.89|1380.79|1397.95|1380.85|1397.95|1380.85|1397.75|1380.65|7
1650473380000|2022-04-20 16:49:40|1397.85|1380.75|1397.85|1380.75|1397.85|1380.75|1397.85|1380.75|1
1650473390000|2022-04-20 16:49:50|1397.83|1380.73|1397.83|1380.73|1397.83|1380.73|1397.83|1380.73|1
1650473400000|2022-04-20 16:50:00|1397.87|1380.77|1397.87|1380.77|1397.87|1380.77|1397.87|1380.77|1
1650473420000|2022-04-20 16:50:20|1397.7|1380.6|1397.7|1380.6|1397.7|1380.6|1397.7|1380.6|1
1650473430000|2022-04-20 16:50:30|1398.2|1381.1|1398.2|1381.1|1398.2|1381.1|1398.2|1381.1|1
1650473440000|2022-04-20 16:50:40|1398.08|1380.98|1398.07|1380.97|1398.08|1380.98|1398.05|1380.95|5
1650473450000|2022-04-20 16:50:50|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1
1650473460000|2022-04-20 16:51:00|1397.76|1380.66|1398.03|1380.93|1398.03|1380.93|1397.76|1380.66|3
1650473480000|2022-04-20 16:51:20|1398.09|1380.99|1398.05|1380.95|1398.09|1380.99|1398.05|1380.95|6
1650473490000|2022-04-20 16:51:30|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1398.09|1380.99|1
1650473510000|2022-04-20 16:51:50|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1398.02|1380.92|1
1650473520000|2022-04-20 16:52:00|1398.12|1381.02|1398.16|1381.06|1398.16|1381.06|1398.12|1381.02|2
1650473530000|2022-04-20 16:52:10|1398.04|1380.94|1398.07|1380.97|1398.07|1380.97|1398.04|1380.94|2
1650473540000|2022-04-20 16:52:20|1398.05|1380.95|1398.94|1381.84|1398.94|1381.84|1397.93|1380.83|12
1650473550000|2022-04-20 16:52:30|1398.93|1381.83|1399.84|1382.74|1399.95|1382.85|1398.93|1381.83|12
1650473560000|2022-04-20 16:52:40|1399.9|1382.8|1399.82|1382.72|1399.9|1382.8|1399.82|1382.72|2
1650473570000|2022-04-20 16:52:50|1399.78|1382.68|1399.8|1382.7|1399.82|1382.72|1399.78|1382.68|6
1650473580000|2022-04-20 16:53:00|1399.81|1382.71|1399.88|1382.78|1399.88|1382.78|1399.77|1382.67|5
1650473590000|2022-04-20 16:53:10|1399.9|1382.8|1400.07|1382.97|1400.52|1383.42|1399.9|1382.8|16
1650473600000|2022-04-20 16:53:20|1400.06|1382.96|1400.1|1383|1400.17|1383.07|1400.05|1382.95|11
1650473610000|2022-04-20 16:53:30|1400.09|1382.99|1400.12|1383.02|1400.12|1383.02|1400.02|1382.92|14
1650473620000|2022-04-20 16:53:40|1400.1|1383|1400.07|1382.97|1400.17|1383.07|1400.03|1382.93|12
1650473630000|2022-04-20 16:53:50|1399.72|1382.62|1400|1382.9|1400|1382.9|1399.72|1382.62|3
1650473640000|2022-04-20 16:54:00|1400.07|1382.97|1400.07|1382.97|1400.12|1383.02|1400.06|1382.96|10
1650473650000|2022-04-20 16:54:10|1400.08|1382.98|1400.07|1382.97|1400.08|1382.98|1400.07|1382.97|2
1650473660000|2022-04-20 16:54:20|1400.1|1383|1400.1|1383|1400.1|1383|1400.1|1383|1
1650473670000|2022-04-20 16:54:30|1400.08|1382.98|1400.08|1382.98|1400.08|1382.98|1400.08|1382.98|1
1650473680000|2022-04-20 16:54:40|1400.1|1383|1400.44|1383.34|1400.44|1383.34|1400.1|1383|4
1650473690000|2022-04-20 16:54:50|1400.5|1383.4|1400.5|1383.4|1400.5|1383.4|1400.5|1383.4|1
1650473700000|2022-04-20 16:55:00|1400.45|1383.35|1400.2|1383.1|1400.45|1383.35|1400.2|1383.1|2
1650473710000|2022-04-20 16:55:10|1400.14|1383.04|1400.07|1382.97|1400.16|1383.06|1400.07|1382.97|6
1650473720000|2022-04-20 16:55:20|1400.08|1382.98|1400.13|1383.03|1400.13|1383.03|1399.96|1382.86|9
1650473730000|2022-04-20 16:55:30|1400.07|1382.97|1400.07|1382.97|1400.08|1382.98|1400.07|1382.97|7
1650473740000|2022-04-20 16:55:40|1400.08|1382.98|1400.07|1382.97|1400.08|1382.98|1400.07|1382.97|2
1650473750000|2022-04-20 16:55:50|1400.08|1382.98|1400.05|1382.95|1400.08|1382.98|1400.04|1382.94|4
1650473760000|2022-04-20 16:56:00|1400.1|1383|1400.13|1383.03|1400.14|1383.04|1400.07|1382.97|11
1650473770000|2022-04-20 16:56:10|1400.12|1383.02|1400.14|1383.04|1400.14|1383.04|1400.12|1383.02|3
1650473780000|2022-04-20 16:56:20|1400.15|1383.05|1400.06|1382.96|1400.17|1383.07|1400.06|1382.96|6
1650473790000|2022-04-20 16:56:30|1400.05|1382.95|1400.01|1382.91|1400.05|1382.95|1399.89|1382.79|12
1650473800000|2022-04-20 16:56:40|1400.03|1382.93|1400.1|1383|1400.13|1383.03|1399.94|1382.84|14
1650473810000|2022-04-20 16:56:50|1400.16|1383.06|1400.16|1383.06|1400.16|1383.06|1400.1|1383|3
1650473820000|2022-04-20 16:57:00|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1400.03|1382.93|1
1650473830000|2022-04-20 16:57:10|1400.01|1382.91|1398.64|1381.54|1400.07|1382.97|1398.64|1381.54|9
1650473840000|2022-04-20 16:57:20|1398.68|1381.58|1399|1381.9|1399|1381.9|1398.54|1381.44|11
1650473850000|2022-04-20 16:57:30|1399.01|1381.91|1399.37|1382.27|1399.37|1382.27|1399.01|1381.91|10
1650473860000|2022-04-20 16:57:40|1399.07|1381.97|1399.26|1382.16|1399.36|1382.26|1399.07|1381.97|5
1650473870000|2022-04-20 16:57:50|1399.22|1382.12|1398.97|1381.87|1399.22|1382.12|1398.94|1381.84|6
1650473880000|2022-04-20 16:58:00|1398.93|1381.83|1398.94|1381.84|1398.94|1381.84|1398.93|1381.83|2
1650473890000|2022-04-20 16:58:10|1398.92|1381.82|1399.27|1382.17|1399.27|1382.17|1398.91|1381.81|11
1650473900000|2022-04-20 16:58:20|1399.2|1382.1|1399.19|1382.09|1399.27|1382.17|1399.19|1382.09|4
1650473910000|2022-04-20 16:58:30|1399.2|1382.1|1399.18|1382.08|1399.2|1382.1|1399.16|1382.06|12
1650473920000|2022-04-20 16:58:40|1399.13|1382.03|1399.18|1382.08|1399.18|1382.08|1399.13|1382.03|6
1650473930000|2022-04-20 16:58:50|1399.17|1382.07|1399.26|1382.16|1399.27|1382.17|1398.96|1381.86|7
1650473940000|2022-04-20 16:59:00|1399.27|1382.17|1399.28|1382.18|1399.28|1382.18|1399.1|1382|3
1650473950000|2022-04-20 16:59:10|1399.26|1382.16|1399.25|1382.15|1399.27|1382.17|1399.25|1382.15|9
1650473960000|2022-04-20 16:59:20|1399.26|1382.16|1399.09|1381.99|1399.26|1382.16|1399.08|1381.98|7
1650473970000|2022-04-20 16:59:30|1399.1|1382|1399.69|1382.59|1399.69|1382.59|1399.1|1382|6
1650473980000|2022-04-20 16:59:40|1399.68|1382.58|1399.98|1382.88|1400.04|1382.94|1399.68|1382.58|13
1650473990000|2022-04-20 16:59:50|1399.91|1382.81|1399.83|1382.73|1399.98|1382.88|1399.81|1382.71|10
1650474000000|2022-04-20 17:00:00|1399.84|1382.74|1399.97|1382.87|1400.06|1382.96|1399.8|1382.7|12
1650474010000|2022-04-20 17:00:10|1400.04|1382.94|1400.04|1382.94|1400.08|1382.98|1400|1382.9|11
1650474020000|2022-04-20 17:00:20|1400|1382.9|1399.98|1382.88|1400.01|1382.91|1399.88|1382.78|18
1650474030000|2022-04-20 17:00:30|1399.99|1382.89|1400.02|1382.92|1400.02|1382.92|1399.99|1382.89|5
1650474040000|2022-04-20 17:00:40|1399.99|1382.89|1400.04|1382.94|1400.05|1382.95|1399.99|1382.89|9
1650474050000|2022-04-20 17:00:50|1400.01|1382.91|1400.44|1383.34|1400.44|1383.34|1399.98|1382.88|19
1650474060000|2022-04-20 17:01:00|1400.41|1383.31|1400.65|1383.55|1400.92|1383.82|1400.1|1383|15
1650474070000|2022-04-20 17:01:10|1400.69|1383.59|1401.66|1384.56|1401.76|1384.66|1400.69|1383.59|7
1650474080000|2022-04-20 17:01:20|1401.85|1384.75|1401.9|1384.8|1401.93|1384.83|1401.78|1384.68|10
1650474090000|2022-04-20 17:01:30|1402.03|1384.93|1401.93|1384.83|1402.03|1384.93|1401.89|1384.79|17
1650474100000|2022-04-20 17:01:40|1401.91|1384.81|1401.9|1384.8|1401.92|1384.82|1401.9|1384.8|5
1650474110000|2022-04-20 17:01:50|1401.94|1384.84|1401.1|1384|1401.94|1384.84|1401.1|1384|11
1650474120000|2022-04-20 17:02:00|1401.11|1384.01|1400.86|1383.76|1401.12|1384.02|1400.77|1383.67|24
1650474130000|2022-04-20 17:02:10|1400.91|1383.81|1401.48|1384.38|1401.7|1384.6|1400.91|1383.81|17
1650474140000|2022-04-20 17:02:20|1401.74|1384.64|1401.23|1384.13|1401.77|1384.67|1401.2|1384.1|15
1650474150000|2022-04-20 17:02:30|1401.2|1384.1|1401.19|1384.09|1401.2|1384.1|1401.18|1384.08|5
1650474160000|2022-04-20 17:02:40|1401.13|1384.03|1400.85|1383.75|1401.18|1384.08|1400.85|1383.75|9
1650474170000|2022-04-20 17:02:50|1400.83|1383.73|1400.9|1383.8|1400.9|1383.8|1400.83|1383.73|9
1650474180000|2022-04-20 17:03:00|1400.7|1383.6|1400.7|1383.6|1400.78|1383.68|1400.7|1383.6|11
1650474190000|2022-04-20 17:03:10|1400.69|1383.59|1400.5|1383.4|1400.79|1383.69|1400.34|1383.24|11
1650474200000|2022-04-20 17:03:20|1400.51|1383.41|1400.25|1383.15|1400.51|1383.41|1400.16|1383.06|4
1650474210000|2022-04-20 17:03:30|1400.36|1383.26|1400.62|1383.52|1400.65|1383.55|1400.31|1383.21|12
1650474220000|2022-04-20 17:03:40|1400.6|1383.5|1400.61|1383.51|1400.8|1383.7|1400.6|1383.5|13
1650474230000|2022-04-20 17:03:50|1400.64|1383.54|1400.9|1383.8|1400.9|1383.8|1400.61|1383.51|8
1650474240000|2022-04-20 17:04:00|1400.92|1383.82|1401.34|1384.24|1401.34|1384.24|1400.9|1383.8|10
1650474250000|2022-04-20 17:04:10|1401.35|1384.25|1401.55|1384.45|1401.59|1384.49|1401.3|1384.2|11
1650474260000|2022-04-20 17:04:20|1401.59|1384.49|1401.41|1384.31|1401.59|1384.49|1401.41|1384.31|9
1650474270000|2022-04-20 17:04:30|1401.58|1384.48|1401.85|1384.75|1401.88|1384.78|1401.58|1384.48|4
1650474280000|2022-04-20 17:04:40|1401.86|1384.76|1401.83|1384.73|1401.86|1384.76|1401.81|1384.71|5
1650474290000|2022-04-20 17:04:50|1401.8|1384.7|1401.86|1384.76|1401.88|1384.78|1401.69|1384.59|21
1650474300000|2022-04-20 17:05:00|1401.88|1384.78|1401.89|1384.79|1401.92|1384.82|1401.86|1384.76|12
1650474310000|2022-04-20 17:05:10|1401.87|1384.77|1401.9|1384.8|1401.93|1384.83|1401.77|1384.67|19
1650474320000|2022-04-20 17:05:20|1401.88|1384.78|1401.88|1384.78|1401.9|1384.8|1401.87|1384.77|7
1650474330000|2022-04-20 17:05:30|1401.89|1384.79|1401.85|1384.75|1401.9|1384.8|1401.8|1384.7|13
1650474340000|2022-04-20 17:05:40|1401.86|1384.76|1401.94|1384.84|1401.94|1384.84|1401.84|1384.74|18
1650474350000|2022-04-20 17:05:50|1401.95|1384.85|1402.12|1385.02|1402.25|1385.15|1401.84|1384.74|21
1650474360000|2022-04-20 17:06:00|1402.32|1385.22|1402.02|1384.92|1402.6|1385.5|1401.99|1384.89|21
1650474370000|2022-04-20 17:06:10|1402.03|1384.93|1402.04|1384.94|1402.07|1384.97|1402.02|1384.92|12
1650474380000|2022-04-20 17:06:20|1402.03|1384.93|1401.9|1384.8|1402.04|1384.94|1401.87|1384.77|14
1650474390000|2022-04-20 17:06:30|1401.84|1384.74|1401.17|1384.07|1401.86|1384.76|1401.09|1383.99|19
1650474400000|2022-04-20 17:06:40|1401.18|1384.08|1401.05|1383.95|1401.18|1384.08|1401.04|1383.94|8
1650474410000|2022-04-20 17:06:50|1401.04|1383.94|1400.2|1383.1|1401.04|1383.94|1400.18|1383.08|11
1650474420000|2022-04-20 17:07:00|1400.18|1383.08|1400.2|1383.1|1400.25|1383.15|1400.18|1383.08|5
1650474430000|2022-04-20 17:07:10|1400.39|1383.29|1400.15|1383.05|1400.39|1383.29|1399.74|1382.64|20
1650474440000|2022-04-20 17:07:20|1400|1382.9|1399.82|1382.72|1400|1382.9|1399.65|1382.55|6
1650474450000|2022-04-20 17:07:30|1399.55|1382.45|1399.52|1382.42|1399.65|1382.55|1399.52|1382.42|9
1650474460000|2022-04-20 17:07:40|1399.47|1382.37|1399.15|1382.05|1399.47|1382.37|1399.14|1382.04|4
1650474470000|2022-04-20 17:07:50|1399.25|1382.15|1399.31|1382.21|1399.31|1382.21|1399.25|1382.15|2
1650474480000|2022-04-20 17:08:00|1399.27|1382.17|1398.82|1381.72|1399.27|1382.17|1398.81|1381.71|6
1650474490000|2022-04-20 17:08:10|1398.81|1381.71|1398.54|1381.44|1398.82|1381.72|1398.31|1381.21|13
1650474500000|2022-04-20 17:08:20|1397.34|1380.24|1397.35|1380.25|1397.41|1380.31|1397.34|1380.24|12
1650474510000|2022-04-20 17:08:30|1397.41|1380.31|1397.01|1379.91|1397.47|1380.37|1397.01|1379.91|7
1650474520000|2022-04-20 17:08:40|1397.03|1379.93|1397.13|1380.03|1397.18|1380.08|1397.03|1379.93|6
1650474530000|2022-04-20 17:08:50|1397.07|1379.97|1397.65|1380.55|1397.7|1380.6|1397.07|1379.97|13
1650474540000|2022-04-20 17:09:00|1397.51|1380.41|1397.51|1380.41|1397.51|1380.41|1397.51|1380.41|1
1650474550000|2022-04-20 17:09:10|1397.72|1380.62|1397.63|1380.53|1397.72|1380.62|1397.63|1380.53|2
1650474560000|2022-04-20 17:09:20|1397.88|1380.78|1398.08|1380.98|1398.15|1381.05|1397.88|1380.78|3
1650474570000|2022-04-20 17:09:30|1398.06|1380.96|1398.38|1381.28|1398.38|1381.28|1398.03|1380.93|9
1650474580000|2022-04-20 17:09:40|1398.43|1381.33|1398.17|1381.07|1398.43|1381.33|1398.1|1381|9
1650474590000|2022-04-20 17:09:50|1398.26|1381.16|1398.05|1380.95|1398.26|1381.16|1398.05|1380.95|2
1650474600000|2022-04-20 17:10:00|1398.03|1380.93|1398.16|1381.06|1398.37|1381.27|1398.03|1380.93|6
1650474610000|2022-04-20 17:10:10|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1398.21|1381.11|1
1650474620000|2022-04-20 17:10:20|1398.19|1381.09|1398.07|1380.97|1398.19|1381.09|1398.05|1380.95|4
1650474630000|2022-04-20 17:10:30|1398.05|1380.95|1397.63|1380.53|1398.05|1380.95|1397.63|1380.53|10
1650474640000|2022-04-20 17:10:40|1397.66|1380.56|1398.03|1380.93|1398.03|1380.93|1397.66|1380.56|7
1650474650000|2022-04-20 17:10:50|1398.04|1380.94|1398.1|1381|1398.11|1381.01|1398.01|1380.91|7
1650474660000|2022-04-20 17:11:00|1398.09|1380.99|1398.39|1381.29|1398.53|1381.43|1398.09|1380.99|17
1650474670000|2022-04-20 17:11:10|1398.4|1381.3|1398.33|1381.23|1398.42|1381.32|1398.32|1381.22|9
1650474680000|2022-04-20 17:11:20|1398.24|1381.14|1398.86|1381.76|1398.86|1381.76|1398.24|1381.14|9
1650474690000|2022-04-20 17:11:30|1398.85|1381.75|1398.86|1381.76|1398.86|1381.76|1398.85|1381.75|4
1650474710000|2022-04-20 17:11:50|1398.85|1381.75|1398.85|1381.75|1398.86|1381.76|1398.85|1381.75|3
1650474720000|2022-04-20 17:12:00|1398.92|1381.82|1398.77|1381.67|1399.1|1382|1398.69|1381.59|12
1650474730000|2022-04-20 17:12:10|1398.38|1381.28|1398.78|1381.68|1398.8|1381.7|1398.38|1381.28|9
1650474740000|2022-04-20 17:12:20|1398.88|1381.78|1398.9|1381.8|1398.94|1381.84|1398.88|1381.78|4
1650474750000|2022-04-20 17:12:30|1398.94|1381.84|1398.68|1381.58|1398.95|1381.85|1398.65|1381.55|7
1650474760000|2022-04-20 17:12:40|1398.32|1381.22|1398.34|1381.24|1398.34|1381.24|1398.32|1381.22|2
1650474780000|2022-04-20 17:13:00|1398.46|1381.36|1398.87|1381.77|1398.87|1381.77|1398.46|1381.36|5
1650474790000|2022-04-20 17:13:10|1398.94|1381.84|1399.79|1382.69|1399.79|1382.69|1398.94|1381.84|11
1650474800000|2022-04-20 17:13:20|1399.77|1382.67|1399.35|1382.25|1399.77|1382.67|1399.3|1382.2|9
1650474810000|2022-04-20 17:13:30|1399.49|1382.39|1399.13|1382.03|1399.49|1382.39|1399.12|1382.02|5
1650474820000|2022-04-20 17:13:40|1399.1|1382|1399.13|1382.03|1399.25|1382.15|1399.05|1381.95|15
1650474830000|2022-04-20 17:13:50|1399.15|1382.05|1399.2|1382.1|1399.43|1382.33|1399.08|1381.98|16
1650474840000|2022-04-20 17:14:00|1399.21|1382.11|1399.23|1382.13|1399.43|1382.33|1399.15|1382.05|16
1650474850000|2022-04-20 17:14:10|1399.24|1382.14|1399.16|1382.06|1399.37|1382.27|1399.16|1382.06|9
1650474860000|2022-04-20 17:14:20|1399.2|1382.1|1399.18|1382.08|1399.2|1382.1|1399.14|1382.04|4
1650474870000|2022-04-20 17:14:30|1399.17|1382.07|1399.45|1382.35|1399.51|1382.41|1399.17|1382.07|7
1650474890000|2022-04-20 17:14:50|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1399.12|1382.02|1
1650474900000|2022-04-20 17:15:00|1399.13|1382.03|1399.03|1381.93|1399.13|1382.03|1399.03|1381.93|3
1650474910000|2022-04-20 17:15:10|1399.1|1382|1399.05|1381.95|1399.12|1382.02|1399.05|1381.95|10
1650474920000|2022-04-20 17:15:20|1399.04|1381.94|1399.05|1381.95|1399.05|1381.95|1399.01|1381.91|4
1650474930000|2022-04-20 17:15:30|1399.04|1381.94|1399.03|1381.93|1399.07|1381.97|1399.03|1381.93|10
1650474940000|2022-04-20 17:15:40|1399.02|1381.92|1399.04|1381.94|1399.2|1382.1|1399.02|1381.92|8
1650474950000|2022-04-20 17:15:50|1399.07|1381.97|1400.04|1382.94|1400.22|1383.12|1399.07|1381.97|15
1650474960000|2022-04-20 17:16:00|1400.47|1383.37|1399.98|1382.88|1400.47|1383.37|1399.96|1382.86|9
1650474970000|2022-04-20 17:16:10|1399.99|1382.89|1399.84|1382.74|1399.99|1382.89|1399.84|1382.74|10
1650474980000|2022-04-20 17:16:20|1399.87|1382.77|1399.06|1381.96|1399.89|1382.79|1399.04|1381.94|20
1650474990000|2022-04-20 17:16:30|1399.04|1381.94|1399.06|1381.96|1399.06|1381.96|1399.04|1381.94|7
1650475000000|2022-04-20 17:16:40|1399.07|1381.97|1399.12|1382.02|1399.12|1382.02|1399.07|1381.97|3
1650475010000|2022-04-20 17:16:50|1399.1|1382|1399.03|1381.93|1399.1|1382|1399|1381.9|14
1650475030000|2022-04-20 17:17:10|1399.05|1381.95|1398.99|1381.89|1399.11|1382.01|1398.99|1381.89|5
1650475040000|2022-04-20 17:17:20|1398.98|1381.88|1398.6|1381.5|1399|1381.9|1398.35|1381.25|8
1650475060000|2022-04-20 17:17:40|1398.14|1381.04|1398.15|1381.05|1398.15|1381.05|1398.14|1381.04|2
1650475070000|2022-04-20 17:17:50|1398.05|1380.95|1397.94|1380.84|1398.06|1380.96|1397.94|1380.84|4
1650475080000|2022-04-20 17:18:00|1398.04|1380.94|1397.99|1380.89|1398.04|1380.94|1397.3|1380.2|9
1650475100000|2022-04-20 17:18:20|1398.02|1380.92|1397.91|1380.81|1398.02|1380.92|1397.91|1380.81|2
1650475110000|2022-04-20 17:18:30|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1398.05|1380.95|1
1650475130000|2022-04-20 17:18:50|1398.04|1380.94|1398.13|1381.03|1398.13|1381.03|1398.04|1380.94|3
1650475140000|2022-04-20 17:19:00|1397.99|1380.89|1397.96|1380.86|1397.99|1380.89|1397.96|1380.86|2
1650475160000|2022-04-20 17:19:20|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1398.04|1380.94|1
1650475170000|2022-04-20 17:19:30|1397.98|1380.88|1397.98|1380.88|1397.98|1380.88|1397.98|1380.88|1
1650475190000|2022-04-20 17:19:50|1398|1380.9|1398|1380.9|1398|1380.9|1398|1380.9|1
1650475200000|2022-04-20 17:20:00|1398.11|1381.01|1397.85|1380.75|1398.11|1381.01|1397.85|1380.75|9
1650475210000|2022-04-20 17:20:10|1398.09|1380.99|1398.04|1380.94|1398.09|1380.99|1397.85|1380.75|5
1650475220000|2022-04-20 17:20:20|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1
1650475230000|2022-04-20 17:20:30|1397.5|1380.4|1397.5|1380.4|1397.5|1380.4|1397.5|1380.4|1
1650475240000|2022-04-20 17:20:40|1397.9|1380.8|1397.28|1380.18|1397.9|1380.8|1397.26|1380.16|14
1650475250000|2022-04-20 17:20:50|1397.16|1380.06|1397.2|1380.1|1397.28|1380.18|1397.16|1380.06|8
1650475260000|2022-04-20 17:21:00|1397.15|1380.05|1397.17|1380.07|1397.2|1380.1|1397.15|1380.05|5
1650475270000|2022-04-20 17:21:10|1397.11|1380.01|1397.11|1380.01|1397.11|1380.01|1397.07|1379.97|4
1650475280000|2022-04-20 17:21:20|1397.13|1380.03|1397.24|1380.14|1397.53|1380.43|1397.13|1380.03|4
1650475290000|2022-04-20 17:21:30|1397.18|1380.08|1397.18|1380.08|1397.18|1380.08|1397.18|1380.08|1
1650475300000|2022-04-20 17:21:40|1397.1|1380|1397.11|1380.01|1397.19|1380.09|1397.1|1380|3
1650475310000|2022-04-20 17:21:50|1397.14|1380.04|1397.1|1380|1397.14|1380.04|1397.1|1380|2
1650475340000|2022-04-20 17:22:20|1397.11|1380.01|1397.2|1380.1|1397.2|1380.1|1397.11|1380.01|3
1650475360000|2022-04-20 17:22:40|1397.3|1380.2|1397.11|1380.01|1397.3|1380.2|1397.11|1380.01|2
1650475380000|2022-04-20 17:23:00|1397.19|1380.09|1397.19|1380.09|1397.19|1380.09|1397.19|1380.09|1
1650475390000|2022-04-20 17:23:10|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1
1650475400000|2022-04-20 17:23:20|1397.21|1380.11|1397.16|1380.06|1397.21|1380.11|1397.08|1379.98|10
1650475410000|2022-04-20 17:23:30|1397.18|1380.08|1397.19|1380.09|1397.19|1380.09|1397.18|1380.08|2
1650475420000|2022-04-20 17:23:40|1397.12|1380.02|1397.11|1380.01|1397.12|1380.02|1397.1|1380|4
1650475440000|2022-04-20 17:24:00|1397.17|1380.07|1397.17|1380.07|1397.17|1380.07|1397.17|1380.07|1
1650475460000|2022-04-20 17:24:20|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1397.09|1379.99|1
1650475470000|2022-04-20 17:24:30|1397.15|1380.05|1397.15|1380.05|1397.15|1380.05|1397.15|1380.05|1
1650475480000|2022-04-20 17:24:40|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1397.12|1380.02|1
1650475500000|2022-04-20 17:25:00|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1397.13|1380.03|1
1650475510000|2022-04-20 17:25:10|1397.18|1380.08|1397.16|1380.06|1397.32|1380.22|1397.16|1380.06|3
1650475520000|2022-04-20 17:25:20|1397.21|1380.11|1397.17|1380.07|1397.21|1380.11|1397.12|1380.02|4
1650475530000|2022-04-20 17:25:30|1397.12|1380.02|1396.5|1379.4|1397.12|1380.02|1396.32|1379.22|11
1650475540000|2022-04-20 17:25:40|1396.49|1379.39|1395.2|1378.1|1396.7|1379.6|1395.1|1378|21
1650475550000|2022-04-20 17:25:50|1395.23|1378.13|1395.3|1378.2|1395.3|1378.2|1395.2|1378.1|3
1650475560000|2022-04-20 17:26:00|1395.34|1378.24|1395.3|1378.2|1395.34|1378.24|1395.3|1378.2|2
1650475580000|2022-04-20 17:26:20|1395.2|1378.1|1395.33|1378.23|1395.33|1378.23|1395.17|1378.07|4
1650475600000|2022-04-20 17:26:40|1395.47|1378.37|1395.44|1378.34|1395.47|1378.37|1395.44|1378.34|2
1650475610000|2022-04-20 17:26:50|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1395.36|1378.26|1
1650475620000|2022-04-20 17:27:00|1395.43|1378.33|1396.19|1379.09|1396.19|1379.09|1395.41|1378.31|8
1650475630000|2022-04-20 17:27:10|1396.25|1379.15|1396.64|1379.54|1396.65|1379.55|1396.25|1379.15|7
1650475640000|2022-04-20 17:27:20|1396.63|1379.53|1396.92|1379.82|1396.95|1379.85|1396.63|1379.53|7
1650475650000|2022-04-20 17:27:30|1396.96|1379.86|1396.92|1379.82|1396.96|1379.86|1396.92|1379.82|4
1650475660000|2022-04-20 17:27:40|1397.01|1379.91|1396.98|1379.88|1397.04|1379.94|1396.82|1379.72|5
1650475670000|2022-04-20 17:27:50|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650475690000|2022-04-20 17:28:10|1397.02|1379.92|1396.51|1379.41|1397.02|1379.92|1396.49|1379.39|9
1650475700000|2022-04-20 17:28:20|1396.62|1379.52|1396.62|1379.52|1396.62|1379.52|1396.62|1379.52|1
1650475710000|2022-04-20 17:28:30|1396.22|1379.12|1396.22|1379.12|1396.22|1379.12|1396.14|1379.04|3
1650475730000|2022-04-20 17:28:50|1396.24|1379.14|1396.88|1379.78|1396.9|1379.8|1396.24|1379.14|12
1650475740000|2022-04-20 17:29:00|1396.87|1379.77|1396.96|1379.86|1396.96|1379.86|1396.87|1379.77|2
1650475750000|2022-04-20 17:29:10|1396.77|1379.67|1396.92|1379.82|1396.92|1379.82|1396.77|1379.67|2
1650475760000|2022-04-20 17:29:20|1396.97|1379.87|1396.93|1379.83|1397.06|1379.96|1396.93|1379.83|8
1650475770000|2022-04-20 17:29:30|1396.85|1379.75|1396.98|1379.88|1396.98|1379.88|1396.85|1379.75|3
1650475780000|2022-04-20 17:29:40|1396.99|1379.89|1397.24|1380.14|1397.24|1380.14|1396.75|1379.65|3
1650475790000|2022-04-20 17:29:50|1397.35|1380.25|1397.13|1380.03|1397.35|1380.25|1397.1|1380|10
1650475800000|2022-04-20 17:30:00|1397.11|1380.01|1397.01|1379.91|1397.14|1380.04|1396.99|1379.89|13
1650475810000|2022-04-20 17:30:10|1397.02|1379.92|1396.99|1379.89|1397.03|1379.93|1396.99|1379.89|6
1650475820000|2022-04-20 17:30:20|1396.98|1379.88|1397.12|1380.02|1397.23|1380.13|1396.98|1379.88|8
1650475830000|2022-04-20 17:30:30|1397.13|1380.03|1398.03|1380.93|1398.03|1380.93|1397.13|1380.03|14
1650475840000|2022-04-20 17:30:40|1398.04|1380.94|1398.03|1380.93|1398.05|1380.95|1398.02|1380.92|4
1650475850000|2022-04-20 17:30:50|1398.02|1380.92|1398.03|1380.93|1398.03|1380.93|1398.02|1380.92|2
1650475860000|2022-04-20 17:31:00|1398.04|1380.94|1398.5|1381.4|1398.5|1381.4|1398.03|1380.93|4
1650475870000|2022-04-20 17:31:10|1398.68|1381.58|1398.92|1381.82|1398.92|1381.82|1398.68|1381.58|9
1650475880000|2022-04-20 17:31:20|1398.95|1381.85|1398.81|1381.71|1398.95|1381.85|1398.54|1381.44|5
1650475890000|2022-04-20 17:31:30|1399.02|1381.92|1398.82|1381.72|1399.03|1381.93|1398.74|1381.64|13
1650475900000|2022-04-20 17:31:40|1399.03|1381.93|1399.11|1382.01|1399.11|1382.01|1398.66|1381.56|7
1650475910000|2022-04-20 17:31:50|1399.2|1382.1|1399.1|1382|1399.2|1382.1|1399.01|1381.91|8
1650475920000|2022-04-20 17:32:00|1399.06|1381.96|1398.39|1381.29|1399.06|1381.96|1398.33|1381.23|11
1650475930000|2022-04-20 17:32:10|1398.3|1381.2|1398.36|1381.26|1398.38|1381.28|1398.18|1381.08|6
1650475940000|2022-04-20 17:32:20|1398.37|1381.27|1398.07|1380.97|1398.37|1381.27|1398.07|1380.97|5
1650475950000|2022-04-20 17:32:30|1398.11|1381.01|1398.27|1381.17|1398.27|1381.17|1398.11|1381.01|3
1650475960000|2022-04-20 17:32:40|1398.28|1381.18|1399.1|1382|1399.1|1382|1398.28|1381.18|5
1650475970000|2022-04-20 17:32:50|1399.11|1382.01|1399.2|1382.1|1399.2|1382.1|1399.09|1381.99|6
1650475980000|2022-04-20 17:33:00|1399.17|1382.07|1398.34|1381.24|1399.17|1382.07|1398.24|1381.14|14
1650475990000|2022-04-20 17:33:10|1398.52|1381.42|1398.25|1381.15|1398.52|1381.42|1398.25|1381.15|9
1650476000000|2022-04-20 17:33:20|1398.21|1381.11|1397.55|1380.45|1398.21|1381.11|1397.55|1380.45|16
1650476010000|2022-04-20 17:33:30|1397.53|1380.43|1397.25|1380.15|1397.56|1380.46|1397.24|1380.14|9
1650476020000|2022-04-20 17:33:40|1397.27|1380.17|1397.04|1379.94|1397.28|1380.18|1397.03|1379.93|15
1650476030000|2022-04-20 17:33:50|1397.05|1379.95|1397.06|1379.96|1397.06|1379.96|1397.05|1379.95|2
1650476040000|2022-04-20 17:34:00|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1397.04|1379.94|1
1650476050000|2022-04-20 17:34:10|1397.17|1380.07|1397.17|1380.07|1397.17|1380.07|1397.17|1380.07|1
1650476070000|2022-04-20 17:34:30|1397.29|1380.19|1397.93|1380.83|1397.93|1380.83|1397.29|1380.19|8
1650476080000|2022-04-20 17:34:40|1398|1380.9|1397.96|1380.86|1398.04|1380.94|1397.82|1380.72|7
1650476090000|2022-04-20 17:34:50|1398.06|1380.96|1398.11|1381.01|1398.11|1381.01|1398.05|1380.95|4
1650476100000|2022-04-20 17:35:00|1398.12|1381.02|1398.02|1380.92|1398.13|1381.03|1397.97|1380.87|17
1650476110000|2022-04-20 17:35:10|1397.92|1380.82|1398.21|1381.11|1398.21|1381.11|1397.92|1380.82|10
1650476120000|2022-04-20 17:35:20|1398.2|1381.1|1398.16|1381.06|1398.2|1381.1|1398.16|1381.06|5
1650476130000|2022-04-20 17:35:30|1398.19|1381.09|1398.13|1381.03|1398.19|1381.09|1398.13|1381.03|5
1650476140000|2022-04-20 17:35:40|1398.1|1381|1398.33|1381.23|1398.33|1381.23|1398.1|1381|4
1650476150000|2022-04-20 17:35:50|1398.18|1381.08|1398.13|1381.03|1398.19|1381.09|1398.13|1381.03|5
1650476160000|2022-04-20 17:36:00|1398.02|1380.92|1397.91|1380.81|1398.05|1380.95|1397.91|1380.81|9
1650476170000|2022-04-20 17:36:10|1397.89|1380.79|1397.61|1380.51|1397.89|1380.79|1397.34|1380.24|12
1650476180000|2022-04-20 17:36:20|1397.56|1380.46|1397.45|1380.35|1397.58|1380.48|1397.44|1380.34|9
1650476190000|2022-04-20 17:36:30|1397.41|1380.31|1397.04|1379.94|1397.42|1380.32|1397.04|1379.94|12
1650476200000|2022-04-20 17:36:40|1397.06|1379.96|1397.05|1379.95|1397.06|1379.96|1397.04|1379.94|3
1650476210000|2022-04-20 17:36:50|1397.06|1379.96|1397.08|1379.98|1397.08|1379.98|1397.04|1379.94|8
1650476220000|2022-04-20 17:37:00|1397.39|1380.29|1397.75|1380.65|1397.75|1380.65|1397.39|1380.29|2
1650476250000|2022-04-20 17:37:30|1397.9|1380.8|1397.9|1380.8|1397.9|1380.8|1397.9|1380.8|1
1650476270000|2022-04-20 17:37:50|1397.74|1380.64|1397.6|1380.5|1397.74|1380.64|1397.5|1380.4|3
1650476280000|2022-04-20 17:38:00|1397.5|1380.4|1397.42|1380.32|1397.5|1380.4|1397.39|1380.29|5
1650476290000|2022-04-20 17:38:10|1397.23|1380.13|1397.03|1379.93|1397.24|1380.14|1397.03|1379.93|6
1650476300000|2022-04-20 17:38:20|1397.18|1380.08|1397.1|1380|1397.21|1380.11|1397.1|1380|4
1650476310000|2022-04-20 17:38:30|1397.09|1379.99|1396.87|1379.77|1397.09|1379.99|1396.76|1379.66|13
1650476330000|2022-04-20 17:38:50|1396.86|1379.76|1396.67|1379.57|1396.86|1379.76|1396.48|1379.38|3
1650476340000|2022-04-20 17:39:00|1396.5|1379.4|1396.54|1379.44|1396.81|1379.71|1396.5|1379.4|7
1650476350000|2022-04-20 17:39:10|1396.71|1379.61|1396.3|1379.2|1396.71|1379.61|1396.3|1379.2|5
1650476360000|2022-04-20 17:39:20|1396.29|1379.19|1395.46|1378.36|1396.29|1379.19|1395.46|1378.36|11
1650476370000|2022-04-20 17:39:30|1395.35|1378.25|1395.38|1378.28|1395.39|1378.29|1395.35|1378.25|6
1650476380000|2022-04-20 17:39:40|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1395.37|1378.27|1
1650476390000|2022-04-20 17:39:50|1395.36|1378.26|1395.37|1378.27|1395.37|1378.27|1395.36|1378.26|2
1650476400000|2022-04-20 17:40:00|1395.34|1378.24|1395.22|1378.12|1395.34|1378.24|1395.17|1378.07|8
1650476410000|2022-04-20 17:40:10|1395.24|1378.14|1394.98|1377.88|1395.32|1378.22|1394.98|1377.88|6
1650476420000|2022-04-20 17:40:20|1395.06|1377.96|1395.17|1378.07|1395.55|1378.45|1395.06|1377.96|4
1650476430000|2022-04-20 17:40:30|1395.2|1378.1|1395.2|1378.1|1395.2|1378.1|1395.18|1378.08|4
1650476440000|2022-04-20 17:40:40|1395.18|1378.08|1395.16|1378.06|1395.18|1378.08|1395.12|1378.02|4
1650476450000|2022-04-20 17:40:50|1395.12|1378.02|1395.31|1378.21|1395.42|1378.32|1395.07|1377.97|22
1650476460000|2022-04-20 17:41:00|1395.3|1378.2|1395.31|1378.21|1395.34|1378.24|1395.28|1378.18|15
1650476470000|2022-04-20 17:41:10|1395.3|1378.2|1395.24|1378.14|1395.3|1378.2|1395.2|1378.1|13
1650476480000|2022-04-20 17:41:20|1395.2|1378.1|1395.14|1378.04|1395.22|1378.12|1395.13|1378.03|9
1650476490000|2022-04-20 17:41:30|1395.13|1378.03|1395.15|1378.05|1395.16|1378.06|1395.13|1378.03|14
1650476500000|2022-04-20 17:41:40|1395.13|1378.03|1395.08|1377.98|1395.14|1378.04|1395.08|1377.98|5
1650476510000|2022-04-20 17:41:50|1395.09|1377.99|1395.08|1377.98|1395.11|1378.01|1395.05|1377.95|6
1650476520000|2022-04-20 17:42:00|1395.11|1378.01|1395.12|1378.02|1395.12|1378.02|1395.11|1378.01|2
1650476530000|2022-04-20 17:42:10|1395.09|1377.99|1395.12|1378.02|1395.12|1378.02|1395.09|1377.99|3
1650476540000|2022-04-20 17:42:20|1395.14|1378.04|1395.08|1377.98|1395.14|1378.04|1395.08|1377.98|2
1650476560000|2022-04-20 17:42:40|1395.01|1377.91|1395.01|1377.91|1395.01|1377.91|1395.01|1377.91|1
1650476570000|2022-04-20 17:42:50|1395.07|1377.97|1395.12|1378.02|1395.12|1378.02|1395.07|1377.97|5
1650476580000|2022-04-20 17:43:00|1395.08|1377.98|1395.94|1378.84|1395.99|1378.89|1395.05|1377.95|12
1650476590000|2022-04-20 17:43:10|1395.97|1378.87|1396.47|1379.37|1396.53|1379.43|1395.97|1378.87|8
1650476600000|2022-04-20 17:43:20|1396.46|1379.36|1396.28|1379.18|1396.68|1379.58|1396.05|1378.95|9
1650476610000|2022-04-20 17:43:30|1396.23|1379.13|1396.82|1379.72|1396.82|1379.72|1396.11|1379.01|18
1650476620000|2022-04-20 17:43:40|1396.78|1379.68|1396.85|1379.75|1396.86|1379.76|1396.78|1379.68|3
1650476630000|2022-04-20 17:43:50|1397.05|1379.95|1397.04|1379.94|1397.06|1379.96|1397.01|1379.91|8
1650476640000|2022-04-20 17:44:00|1397.05|1379.95|1396.81|1379.71|1397.05|1379.95|1396.63|1379.53|13
1650476650000|2022-04-20 17:44:10|1396.77|1379.67|1396.97|1379.87|1397.1|1380|1396.77|1379.67|14
1650476660000|2022-04-20 17:44:20|1396.99|1379.89|1397|1379.9|1397.01|1379.91|1396.99|1379.89|4
1650476670000|2022-04-20 17:44:30|1396.98|1379.88|1396.94|1379.84|1397.04|1379.94|1396.93|1379.83|15
1650476680000|2022-04-20 17:44:40|1396.92|1379.82|1397.02|1379.92|1397.02|1379.92|1396.9|1379.8|4
1650476690000|2022-04-20 17:44:50|1396.9|1379.8|1397.02|1379.92|1397.02|1379.92|1396.9|1379.8|2
1650476700000|2022-04-20 17:45:00|1397.03|1379.93|1397.19|1380.09|1397.19|1380.09|1397.02|1379.92|12
1650476710000|2022-04-20 17:45:10|1397.2|1380.1|1397.19|1380.09|1397.2|1380.1|1397.18|1380.08|7
1650476720000|2022-04-20 17:45:20|1397.2|1380.1|1397.32|1380.22|1397.32|1380.22|1397.1|1380|10
1650476730000|2022-04-20 17:45:30|1397.28|1380.18|1397.31|1380.21|1397.32|1380.22|1397.28|1380.18|9
1650476740000|2022-04-20 17:45:40|1397.3|1380.2|1398.47|1381.37|1398.61|1381.51|1397.23|1380.13|18
1650476750000|2022-04-20 17:45:50|1398.56|1381.46|1398.97|1381.87|1398.97|1381.87|1398.44|1381.34|9
1650476760000|2022-04-20 17:46:00|1398.95|1381.85|1398.99|1381.89|1398.99|1381.89|1398.87|1381.77|7
1650476770000|2022-04-20 17:46:10|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1398.99|1381.89|4
1650476780000|2022-04-20 17:46:20|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1398.99|1381.89|1
1650476790000|2022-04-20 17:46:30|1399|1381.9|1399|1381.9|1399.01|1381.91|1398.99|1381.89|4
1650476800000|2022-04-20 17:46:40|1399.01|1381.91|1399.05|1381.95|1399.08|1381.98|1398.99|1381.89|8
1650476810000|2022-04-20 17:46:50|1399.02|1381.92|1399.01|1381.91|1399.02|1381.92|1399|1381.9|9
1650476820000|2022-04-20 17:47:00|1399.07|1381.97|1399.03|1381.93|1399.16|1382.06|1398.98|1381.88|8
1650476830000|2022-04-20 17:47:10|1399.07|1381.97|1399.72|1382.62|1399.72|1382.62|1398.99|1381.89|9
1650476840000|2022-04-20 17:47:20|1399.74|1382.64|1399.88|1382.78|1400.02|1382.92|1399.74|1382.64|8
1650476860000|2022-04-20 17:47:40|1399.94|1382.84|1400.24|1383.14|1400.26|1383.16|1399.91|1382.81|13
1650476870000|2022-04-20 17:47:50|1400.53|1383.43|1400.91|1383.81|1400.91|1383.81|1400.53|1383.43|2
1650476880000|2022-04-20 17:48:00|1400.92|1383.82|1400.91|1383.81|1400.92|1383.82|1400.91|1383.81|2
1650476890000|2022-04-20 17:48:10|1400.92|1383.82|1400.89|1383.79|1400.92|1383.82|1400.89|1383.79|5
1650476900000|2022-04-20 17:48:20|1400.91|1383.81|1400.85|1383.75|1400.91|1383.81|1400.61|1383.51|3
1650476910000|2022-04-20 17:48:30|1400.73|1383.63|1400.72|1383.62|1400.73|1383.63|1400.72|1383.62|6
1650476920000|2022-04-20 17:48:40|1400.73|1383.63|1400.73|1383.63|1400.73|1383.63|1400.73|1383.63|1
1650476930000|2022-04-20 17:48:50|1400.57|1383.47|1400.55|1383.45|1400.57|1383.47|1400.55|1383.45|2
1650476940000|2022-04-20 17:49:00|1400.63|1383.53|1400.77|1383.67|1400.77|1383.67|1400.63|1383.53|5
1650476970000|2022-04-20 17:49:30|1400.76|1383.66|1400.32|1383.22|1400.76|1383.66|1400.32|1383.22|4
1650476980000|2022-04-20 17:49:40|1400.27|1383.17|1400.7|1383.6|1400.7|1383.6|1400.27|1383.17|5
1650476990000|2022-04-20 17:49:50|1400.67|1383.57|1400.15|1383.05|1400.89|1383.79|1400|1382.9|10
1650477000000|2022-04-20 17:50:00|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1400.05|1382.95|1
1650477010000|2022-04-20 17:50:10|1400.07|1382.97|1399.88|1382.78|1400.07|1382.97|1399.74|1382.64|6
1650477020000|2022-04-20 17:50:20|1400.02|1382.92|1400.09|1382.99|1400.12|1383.02|1400.02|1382.92|11
1650477030000|2022-04-20 17:50:30|1399.9|1382.8|1400|1382.9|1400|1382.9|1399.9|1382.8|2
1650477040000|2022-04-20 17:50:40|1400.03|1382.93|1400.07|1382.97|1400.07|1382.97|1400.03|1382.93|2
1650477050000|2022-04-20 17:50:50|1400.06|1382.96|1400.05|1382.95|1400.06|1382.96|1400.04|1382.94|3
1650477060000|2022-04-20 17:51:00|1400.09|1382.99|1400.01|1382.91|1400.09|1382.99|1400.01|1382.91|4
1650477070000|2022-04-20 17:51:10|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1400.04|1382.94|1
1650477080000|2022-04-20 17:51:20|1399.98|1382.88|1399.3|1382.2|1399.98|1382.88|1399.3|1382.2|3
1650477100000|2022-04-20 17:51:40|1399.32|1382.22|1399.32|1382.22|1399.32|1382.22|1399.32|1382.22|1
1650477110000|2022-04-20 17:51:50|1399.38|1382.28|1399.07|1381.97|1399.38|1382.28|1399.07|1381.97|3
1650477120000|2022-04-20 17:52:00|1399.25|1382.15|1399.28|1382.18|1399.35|1382.25|1399.25|1382.15|3
1650477130000|2022-04-20 17:52:10|1399.19|1382.09|1399.16|1382.06|1399.19|1382.09|1399.16|1382.06|11
1650477140000|2022-04-20 17:52:20|1399.19|1382.09|1399.12|1382.02|1399.19|1382.09|1399.12|1382.02|7
1650477150000|2022-04-20 17:52:30|1399.08|1381.98|1398.99|1381.89|1399.14|1382.04|1398.99|1381.89|12
1650477160000|2022-04-20 17:52:40|1398.96|1381.86|1399|1381.9|1399.06|1381.96|1398.96|1381.86|4
1650477170000|2022-04-20 17:52:50|1399.09|1381.99|1399.01|1381.91|1399.09|1381.99|1399.01|1381.91|4
1650477180000|2022-04-20 17:53:00|1398.92|1381.82|1398.66|1381.56|1399.1|1382|1398.66|1381.56|6
1650477200000|2022-04-20 17:53:20|1399.09|1381.99|1398.75|1381.65|1399.09|1381.99|1398.75|1381.65|2
1650477210000|2022-04-20 17:53:30|1398.8|1381.7|1399.03|1381.93|1399.03|1381.93|1398.8|1381.7|3
1650477240000|2022-04-20 17:54:00|1399|1381.9|1399.09|1381.99|1399.09|1381.99|1398.98|1381.88|7
1650477250000|2022-04-20 17:54:10|1399.12|1382.02|1399.06|1381.96|1399.12|1382.02|1399.03|1381.93|4
1650477260000|2022-04-20 17:54:20|1399.12|1382.02|1399.03|1381.93|1399.12|1382.02|1399.03|1381.93|4
1650477270000|2022-04-20 17:54:30|1399.01|1381.91|1399.03|1381.93|1399.03|1381.93|1399.01|1381.91|5
1650477280000|2022-04-20 17:54:40|1399.12|1382.02|1399.03|1381.93|1399.12|1382.02|1399.03|1381.93|2
1650477290000|2022-04-20 17:54:50|1398.72|1381.62|1399|1381.9|1399|1381.9|1398.72|1381.62|4
1650477300000|2022-04-20 17:55:00|1398.99|1381.89|1398.52|1381.42|1398.99|1381.89|1398.45|1381.35|12
1650477310000|2022-04-20 17:55:10|1398.53|1381.43|1398.72|1381.62|1398.78|1381.68|1398.37|1381.27|11
1650477320000|2022-04-20 17:55:20|1398.8|1381.7|1398.72|1381.62|1398.84|1381.74|1398.72|1381.62|8
1650477340000|2022-04-20 17:55:40|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1399.01|1381.91|1
1650477350000|2022-04-20 17:55:50|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1
1650477360000|2022-04-20 17:56:00|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1399.02|1381.92|1
1650477370000|2022-04-20 17:56:10|1399.1|1382|1399.1|1382|1399.13|1382.03|1399.1|1382|3
1650477380000|2022-04-20 17:56:20|1399.14|1382.04|1399.12|1382.02|1399.14|1382.04|1399.1|1382|7
1650477390000|2022-04-20 17:56:30|1399.14|1382.04|1399.15|1382.05|1399.15|1382.05|1399.1|1382|9
1650477400000|2022-04-20 17:56:40|1399.12|1382.02|1398.92|1381.82|1399.13|1382.03|1398.9|1381.8|10
1650477410000|2022-04-20 17:56:50|1399.12|1382.02|1399.11|1382.01|1399.12|1382.02|1399.09|1381.99|6
1650477420000|2022-04-20 17:57:00|1399.12|1382.02|1399.11|1382.01|1399.12|1382.02|1399.06|1381.96|11
1650477430000|2022-04-20 17:57:10|1399.12|1382.02|1399.17|1382.07|1399.17|1382.07|1399.12|1382.02|3
1650477440000|2022-04-20 17:57:20|1399.09|1381.99|1399.19|1382.09|1399.19|1382.09|1399.09|1381.99|6
1650477450000|2022-04-20 17:57:30|1399.14|1382.04|1399.04|1381.94|1399.18|1382.08|1399.04|1381.94|10
1650477460000|2022-04-20 17:57:40|1399.03|1381.93|1399.03|1381.93|1399.03|1381.93|1399.03|1381.93|1
1650477470000|2022-04-20 17:57:50|1399.01|1381.91|1399.02|1381.92|1399.03|1381.93|1399.01|1381.91|6
1650477480000|2022-04-20 17:58:00|1399.01|1381.91|1398.5|1381.4|1399.01|1381.91|1398.45|1381.35|13
1650477490000|2022-04-20 17:58:10|1398.48|1381.38|1398.45|1381.35|1398.5|1381.4|1398.45|1381.35|13
1650477500000|2022-04-20 17:58:20|1398.46|1381.36|1398.1|1381|1398.49|1381.39|1398.08|1380.98|12
1650477510000|2022-04-20 17:58:30|1398.07|1380.97|1398.1|1381|1398.1|1381|1398.07|1380.97|6
1650477530000|2022-04-20 17:58:50|1398.08|1380.98|1398.27|1381.17|1398.29|1381.19|1398.08|1380.98|10
1650477540000|2022-04-20 17:59:00|1398.32|1381.22|1398.24|1381.14|1398.32|1381.22|1398.24|1381.14|3
1650477550000|2022-04-20 17:59:10|1398.25|1381.15|1398.65|1381.55|1398.65|1381.55|1398.25|1381.15|6
1650477560000|2022-04-20 17:59:20|1398.52|1381.42|1399.28|1382.18|1399.28|1382.18|1398.52|1381.42|7
1650477570000|2022-04-20 17:59:30|1399.27|1382.17|1399.29|1382.19|1399.3|1382.2|1399.27|1382.17|4
1650477580000|2022-04-20 17:59:40|1399.28|1382.18|1399.29|1382.19|1399.29|1382.19|1399.28|1382.18|6
1650477590000|2022-04-20 17:59:50|1399.28|1382.18|1399.43|1382.33|1399.77|1382.67|1399.25|1382.15|8
1650477600000|2022-04-20 18:00:00|1399.66|1382.56|1399.03|1381.93|1399.73|1382.63|1399|1381.9|19
1650477610000|2022-04-20 18:00:10|1399.02|1381.92|1399.16|1382.06|1399.16|1382.06|1398.99|1381.89|12
1650477620000|2022-04-20 18:00:20|1399.14|1382.04|1399.15|1382.05|1399.16|1382.06|1399.1|1382|11
1650477630000|2022-04-20 18:00:30|1399.13|1382.03|1399.13|1382.03|1399.13|1382.03|1399.1|1382|5
1650477640000|2022-04-20 18:00:40|1399.12|1382.02|1399.04|1381.94|1399.12|1382.02|1398.97|1381.87|20
1650477650000|2022-04-20 18:00:50|1399.05|1381.95|1399.07|1381.97|1399.07|1381.97|1398.99|1381.89|11
1650477660000|2022-04-20 18:01:00|1399.08|1381.98|1399.11|1382.01|1399.11|1382.01|1399.06|1381.96|6
1650477670000|2022-04-20 18:01:10|1399.08|1381.98|1399.1|1382|1399.1|1382|1399.08|1381.98|3
1650477680000|2022-04-20 18:01:20|1399.11|1382.01|1399.1|1382|1399.11|1382.01|1399.05|1381.95|7
1650477690000|2022-04-20 18:01:30|1399.11|1382.01|1399.81|1382.71|1399.81|1382.71|1399.02|1381.92|17
1650477700000|2022-04-20 18:01:40|1399.75|1382.65|1399.84|1382.74|1400.04|1382.94|1399.73|1382.63|8
1650477710000|2022-04-20 18:01:50|1399.87|1382.77|1399.86|1382.76|1399.89|1382.79|1399.84|1382.74|6
1650477720000|2022-04-20 18:02:00|1399.87|1382.77|1399.87|1382.77|1399.91|1382.81|1399.84|1382.74|6
1650477730000|2022-04-20 18:02:10|1399.93|1382.83|1399.96|1382.86|1399.96|1382.86|1399.89|1382.79|10
1650477740000|2022-04-20 18:02:20|1400.09|1382.99|1400.06|1382.96|1400.09|1382.99|1400.06|1382.96|5
1650477750000|2022-04-20 18:02:30|1400.07|1382.97|1400.05|1382.95|1400.07|1382.97|1400.05|1382.95|4
1650477760000|2022-04-20 18:02:40|1400.03|1382.93|1399.28|1382.18|1400.03|1382.93|1399.22|1382.12|4
1650477770000|2022-04-20 18:02:50|1399.42|1382.32|1399.22|1382.12|1399.71|1382.61|1399.18|1382.08|14
1650477780000|2022-04-20 18:03:00|1399.23|1382.13|1398.94|1381.84|1399.43|1382.33|1398.94|1381.84|9
1650477790000|2022-04-20 18:03:10|1398.97|1381.87|1398.48|1381.38|1398.98|1381.88|1398.48|1381.38|8
1650477800000|2022-04-20 18:03:20|1398.43|1381.33|1398.24|1381.14|1398.43|1381.33|1398.24|1381.14|9
1650477810000|2022-04-20 18:03:30|1398.33|1381.23|1398.4|1381.3|1398.4|1381.3|1398.32|1381.22|10
1650477820000|2022-04-20 18:03:40|1398.2|1381.1|1398.17|1381.07|1398.48|1381.38|1398.17|1381.07|9
1650477830000|2022-04-20 18:03:50|1398.18|1381.08|1397.64|1380.54|1398.21|1381.11|1397.64|1380.54|7
1650477840000|2022-04-20 18:04:00|1397.87|1380.77|1397.96|1380.86|1397.96|1380.86|1397.81|1380.71|5
1650477850000|2022-04-20 18:04:10|1397.94|1380.84|1397.73|1380.63|1397.94|1380.84|1397.73|1380.63|2
1650477860000|2022-04-20 18:04:20|1397.75|1380.65|1397.75|1380.65|1397.75|1380.65|1397.75|1380.65|1
1650477880000|2022-04-20 18:04:40|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1
1650477900000|2022-04-20 18:05:00|1397.76|1380.66|1397.76|1380.66|1397.76|1380.66|1397.76|1380.66|1
1650477910000|2022-04-20 18:05:10|1397.94|1380.84|1397.76|1380.66|1397.94|1380.84|1397.76|1380.66|2
1650477920000|2022-04-20 18:05:20|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1397.93|1380.83|1
1650477930000|2022-04-20 18:05:30|1397.84|1380.74|1397.93|1380.83|1397.93|1380.83|1397.84|1380.74|2
1650477940000|2022-04-20 18:05:40|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1397.97|1380.87|1
1650477960000|2022-04-20 18:06:00|1397.98|1380.88|1397.98|1380.88|1397.98|1380.88|1397.98|1380.88|1
1650477980000|2022-04-20 18:06:20|1398|1380.9|1398.05|1380.95|1398.1|1381|1398|1380.9|3
1650477990000|2022-04-20 18:06:30|1398.26|1381.16|1397.77|1380.67|1398.26|1381.16|1397.77|1380.67|3
1650478000000|2022-04-20 18:06:40|1397.76|1380.66|1397.76|1380.66|1397.76|1380.66|1397.76|1380.66|1
1650478010000|2022-04-20 18:06:50|1397.62|1380.52|1397.15|1380.05|1397.62|1380.52|1397.15|1380.05|4
1650478020000|2022-04-20 18:07:00|1397.14|1380.04|1396.45|1379.35|1397.14|1380.04|1396.39|1379.29|21
1650478030000|2022-04-20 18:07:10|1396.44|1379.34|1397.35|1380.25|1397.43|1380.33|1396.39|1379.29|18
1650478040000|2022-04-20 18:07:20|1397.47|1380.37|1397.39|1380.29|1397.47|1380.37|1397.05|1379.95|10
1650478050000|2022-04-20 18:07:30|1397.2|1380.1|1397.31|1380.21|1397.31|1380.21|1397.2|1380.1|4
1650478060000|2022-04-20 18:07:40|1397.26|1380.16|1397.27|1380.17|1397.32|1380.22|1397|1379.9|10
1650478070000|2022-04-20 18:07:50|1397.24|1380.14|1397.04|1379.94|1397.24|1380.14|1397|1379.9|6
1650478080000|2022-04-20 18:08:00|1397.03|1379.93|1397|1379.9|1397.07|1379.97|1397|1379.9|7
1650478090000|2022-04-20 18:08:10|1397.01|1379.91|1397.26|1380.16|1397.26|1380.16|1396.99|1379.89|6
1650478100000|2022-04-20 18:08:20|1397.35|1380.25|1397.13|1380.03|1397.45|1380.35|1397.12|1380.02|12
1650478110000|2022-04-20 18:08:30|1397.1|1380|1396.37|1379.27|1397.12|1380.02|1396.37|1379.27|14
1650478120000|2022-04-20 18:08:40|1396.32|1379.22|1396.46|1379.36|1396.46|1379.36|1396.31|1379.21|9
1650478130000|2022-04-20 18:08:50|1396.57|1379.47|1396.59|1379.49|1396.59|1379.49|1396.57|1379.47|2
1650478140000|2022-04-20 18:09:00|1396.62|1379.52|1397.15|1380.05|1397.19|1380.09|1396.62|1379.52|8
1650478150000|2022-04-20 18:09:10|1397.12|1380.02|1397.26|1380.16|1397.26|1380.16|1397.12|1380.02|2
1650478160000|2022-04-20 18:09:20|1397.37|1380.27|1397.37|1380.27|1397.37|1380.27|1397.37|1380.27|1
1650478180000|2022-04-20 18:09:40|1397.81|1380.71|1397.81|1380.71|1397.81|1380.71|1397.81|1380.71|1
1650478200000|2022-04-20 18:10:00|1397.52|1380.42|1397.5|1380.4|1397.52|1380.42|1397.5|1380.4|2
1650478220000|2022-04-20 18:10:20|1397.56|1380.46|1397.82|1380.72|1397.82|1380.72|1397.56|1380.46|3
1650478230000|2022-04-20 18:10:30|1397.63|1380.53|1398.08|1380.98|1398.08|1380.98|1397.63|1380.53|13
1650478240000|2022-04-20 18:10:40|1398.02|1380.92|1398.06|1380.96|1398.07|1380.97|1398.02|1380.92|3
1650478250000|2022-04-20 18:10:50|1398.03|1380.93|1398.08|1380.98|1398.08|1380.98|1398.03|1380.93|3
1650478260000|2022-04-20 18:11:00|1398.06|1380.96|1398.09|1380.99|1398.1|1381|1398.06|1380.96|7
1650478270000|2022-04-20 18:11:10|1398.1|1381|1398.08|1380.98|1398.1|1381|1398.06|1380.96|10
1650478280000|2022-04-20 18:11:20|1398.09|1380.99|1398.15|1381.05|1398.17|1381.07|1398.08|1380.98|14
1650478290000|2022-04-20 18:11:30|1398.13|1381.03|1398.12|1381.02|1398.14|1381.04|1398.11|1381.01|5
1650478300000|2022-04-20 18:11:40|1398.14|1381.04|1398.14|1381.04|1398.14|1381.04|1398.12|1381.02|12
1650478310000|2022-04-20 18:11:50|1398.12|1381.02|1398.78|1381.68|1398.81|1381.71|1398.11|1381.01|12
1650478320000|2022-04-20 18:12:00|1398.81|1381.71|1398.82|1381.72|1398.82|1381.72|1398.78|1381.68|10
1650478330000|2022-04-20 18:12:10|1398.78|1381.68|1398.78|1381.68|1398.81|1381.71|1398.78|1381.68|3
1650478340000|2022-04-20 18:12:20|1398.74|1381.64|1398.32|1381.22|1398.76|1381.66|1398.32|1381.22|9
1650478350000|2022-04-20 18:12:30|1398.33|1381.23|1398.31|1381.21|1398.71|1381.61|1398.28|1381.18|15
1650478360000|2022-04-20 18:12:40|1398.32|1381.22|1398.09|1380.99|1398.32|1381.22|1398.09|1380.99|4
1650478370000|2022-04-20 18:12:50|1398.07|1380.97|1398.06|1380.96|1398.07|1380.97|1398.06|1380.96|2
1650478380000|2022-04-20 18:13:00|1398.13|1381.03|1398.14|1381.04|1398.16|1381.06|1398.1|1381|7
1650478390000|2022-04-20 18:13:10|1398.15|1381.05|1398.11|1381.01|1398.15|1381.05|1398.02|1380.92|9
1650478400000|2022-04-20 18:13:20|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.06|1380.96|4
1650478410000|2022-04-20 18:13:30|1398.07|1380.97|1397.7|1380.6|1398.09|1380.99|1397.54|1380.44|13
1650478420000|2022-04-20 18:13:40|1397.64|1380.54|1397.13|1380.03|1397.64|1380.54|1397.13|1380.03|11
1650478430000|2022-04-20 18:13:50|1397.29|1380.19|1397.34|1380.24|1397.35|1380.25|1397.29|1380.19|3
1650478440000|2022-04-20 18:14:00|1397.36|1380.26|1397.54|1380.44|1397.57|1380.47|1397.36|1380.26|8
1650478450000|2022-04-20 18:14:10|1397.42|1380.32|1397.35|1380.25|1397.42|1380.32|1397.35|1380.25|2
1650478460000|2022-04-20 18:14:20|1397.34|1380.24|1397.11|1380.01|1397.49|1380.39|1397.11|1380.01|18
1650478480000|2022-04-20 18:14:40|1397.06|1379.96|1397.18|1380.08|1397.18|1380.08|1396.96|1379.86|6
1650478490000|2022-04-20 18:14:50|1397.17|1380.07|1397.22|1380.12|1397.23|1380.13|1397.15|1380.05|6
1650478500000|2022-04-20 18:15:00|1397.21|1380.11|1397.49|1380.39|1397.5|1380.4|1397.2|1380.1|5
1650478510000|2022-04-20 18:15:10|1397.44|1380.34|1397.52|1380.42|1397.52|1380.42|1397.44|1380.34|3
1650478520000|2022-04-20 18:15:20|1397.51|1380.41|1397.43|1380.33|1397.51|1380.41|1397.43|1380.33|5
1650478530000|2022-04-20 18:15:30|1397.44|1380.34|1397.36|1380.26|1397.44|1380.34|1397.36|1380.26|3
1650478540000|2022-04-20 18:15:40|1397.37|1380.27|1397.87|1380.77|1398|1380.9|1397.36|1380.26|12
1650478550000|2022-04-20 18:15:50|1397.78|1380.68|1397.78|1380.68|1397.78|1380.68|1397.78|1380.68|1
1650478560000|2022-04-20 18:16:00|1397.81|1380.71|1397.88|1380.78|1398.05|1380.95|1397.81|1380.71|5
1650478570000|2022-04-20 18:16:10|1397.91|1380.81|1397.91|1380.81|1397.91|1380.81|1397.91|1380.81|1
1650478580000|2022-04-20 18:16:20|1398.03|1380.93|1398.06|1380.96|1398.06|1380.96|1398.03|1380.93|2
1650478590000|2022-04-20 18:16:30|1398.02|1380.92|1397.81|1380.71|1398.02|1380.92|1397.81|1380.71|2
1650478600000|2022-04-20 18:16:40|1397.84|1380.74|1397.35|1380.25|1397.84|1380.74|1397.35|1380.25|12
1650478620000|2022-04-20 18:17:00|1397.19|1380.09|1397.19|1380.09|1397.19|1380.09|1397.19|1380.09|1
1650478630000|2022-04-20 18:17:10|1397.15|1380.05|1396.84|1379.74|1397.15|1380.05|1396.29|1379.19|17
1650478640000|2022-04-20 18:17:20|1396.91|1379.81|1396.2|1379.1|1396.91|1379.81|1396.2|1379.1|15
1650478650000|2022-04-20 18:17:30|1396.4|1379.3|1396.29|1379.19|1396.4|1379.3|1396.29|1379.19|2
1650478660000|2022-04-20 18:17:40|1396.2|1379.1|1394.6|1377.5|1396.22|1379.12|1394.6|1377.5|18
1650478670000|2022-04-20 18:17:50|1394.56|1377.46|1393.27|1376.17|1394.56|1377.46|1392.8|1375.7|30
1650478680000|2022-04-20 18:18:00|1393.26|1376.16|1392.63|1375.53|1393.32|1376.22|1392.53|1375.43|16
1650478690000|2022-04-20 18:18:10|1392.5|1375.4|1391.95|1374.85|1392.52|1375.42|1391.95|1374.85|15
1650478700000|2022-04-20 18:18:20|1391.56|1374.46|1390.93|1373.83|1391.56|1374.46|1390.66|1373.56|8
1650478710000|2022-04-20 18:18:30|1391|1373.9|1391.26|1374.16|1391.52|1374.42|1391|1373.9|13
1650478720000|2022-04-20 18:18:40|1391.2|1374.1|1391.2|1374.1|1391.38|1374.28|1391.2|1374.1|9
1650478740000|2022-04-20 18:19:00|1391.24|1374.14|1391.24|1374.14|1391.24|1374.14|1391.24|1374.14|1
1650478750000|2022-04-20 18:19:10|1391.03|1373.93|1391|1373.9|1391.03|1373.93|1390.99|1373.89|5
1650478760000|2022-04-20 18:19:20|1390.96|1373.86|1391.17|1374.07|1391.17|1374.07|1390.96|1373.86|2
1650478770000|2022-04-20 18:19:30|1391.24|1374.14|1391.13|1374.03|1391.24|1374.14|1391.09|1373.99|5
1650478780000|2022-04-20 18:19:40|1391.24|1374.14|1391.24|1374.14|1391.24|1374.14|1391.24|1374.14|1
1650478790000|2022-04-20 18:19:50|1391.13|1374.03|1391.12|1374.02|1391.13|1374.03|1390.8|1373.7|6
1650478800000|2022-04-20 18:20:00|1391.11|1374.01|1391.21|1374.11|1391.28|1374.18|1391.05|1373.95|7
1650478810000|2022-04-20 18:20:10|1391.32|1374.22|1391.22|1374.12|1391.37|1374.27|1391.15|1374.05|5
1650478850000|2022-04-20 18:20:50|1391.29|1374.19|1391.29|1374.19|1391.29|1374.19|1391.29|1374.19|1
1650478870000|2022-04-20 18:21:10|1391.36|1374.26|1391.36|1374.26|1391.36|1374.26|1391.36|1374.26|1
1650478880000|2022-04-20 18:21:20|1391.6|1374.5|1391.74|1374.64|1391.74|1374.64|1391.6|1374.5|2
1650478900000|2022-04-20 18:21:40|1391.82|1374.72|1391.82|1374.72|1391.82|1374.72|1391.82|1374.72|1
1650478910000|2022-04-20 18:21:50|1391.94|1374.84|1391.7|1374.6|1391.94|1374.84|1391.7|1374.6|2
1650478920000|2022-04-20 18:22:00|1391.6|1374.5|1391.85|1374.75|1391.85|1374.75|1391.48|1374.38|8
1650478930000|2022-04-20 18:22:10|1391.92|1374.82|1392.68|1375.58|1392.68|1375.58|1391.85|1374.75|8
1650478940000|2022-04-20 18:22:20|1392.67|1375.57|1392.71|1375.61|1392.77|1375.67|1392.67|1375.57|5
1650478950000|2022-04-20 18:22:30|1392.46|1375.36|1392.46|1375.36|1392.46|1375.36|1392.46|1375.36|1
1650478960000|2022-04-20 18:22:40|1392.63|1375.53|1392.52|1375.42|1392.63|1375.53|1392.51|1375.41|4
1650478970000|2022-04-20 18:22:50|1392.51|1375.41|1392.18|1375.08|1392.55|1375.45|1392.18|1375.08|7
1650478980000|2022-04-20 18:23:00|1392.17|1375.07|1392.07|1374.97|1392.17|1375.07|1392.04|1374.94|5
1650478990000|2022-04-20 18:23:10|1392.04|1374.94|1392.74|1375.64|1392.74|1375.64|1392.04|1374.94|12
1650479010000|2022-04-20 18:23:30|1392.84|1375.74|1393.25|1376.15|1393.25|1376.15|1392.84|1375.74|6
1650479020000|2022-04-20 18:23:40|1393.29|1376.19|1393.29|1376.19|1393.29|1376.19|1393.29|1376.19|1
1650479030000|2022-04-20 18:23:50|1393.22|1376.12|1393.43|1376.33|1393.43|1376.33|1393.22|1376.12|2
1650479050000|2022-04-20 18:24:10|1393.22|1376.12|1393.83|1376.73|1393.83|1376.73|1393.22|1376.12|7
1650479060000|2022-04-20 18:24:20|1394|1376.9|1393.92|1376.82|1394|1376.9|1393.92|1376.82|2
1650479070000|2022-04-20 18:24:30|1393.77|1376.67|1393.84|1376.74|1393.84|1376.74|1393.76|1376.66|3
1650479080000|2022-04-20 18:24:40|1393.89|1376.79|1394.8|1377.7|1394.8|1377.7|1393.79|1376.69|16
1650479090000|2022-04-20 18:24:50|1394.79|1377.69|1394.01|1376.91|1394.79|1377.69|1393.98|1376.88|19
1650479100000|2022-04-20 18:25:00|1394|1376.9|1394.04|1376.94|1394.06|1376.96|1394|1376.9|11
1650479110000|2022-04-20 18:25:10|1394.03|1376.93|1394.03|1376.93|1394.03|1376.93|1394.02|1376.92|3
1650479120000|2022-04-20 18:25:20|1394.02|1376.92|1393.43|1376.33|1394.02|1376.92|1393.43|1376.33|5
1650479130000|2022-04-20 18:25:30|1393.47|1376.37|1392.9|1375.8|1393.47|1376.37|1392.9|1375.8|8
1650479140000|2022-04-20 18:25:40|1392.91|1375.81|1393.21|1376.11|1393.32|1376.22|1392.91|1375.81|6
1650479150000|2022-04-20 18:25:50|1393.25|1376.15|1392.5|1375.4|1393.25|1376.15|1392.5|1375.4|5
1650479160000|2022-04-20 18:26:00|1392.53|1375.43|1392.23|1375.13|1392.58|1375.48|1392.2|1375.1|16
1650479170000|2022-04-20 18:26:10|1392.22|1375.12|1392.19|1375.09|1392.22|1375.12|1391.73|1374.63|18
1650479180000|2022-04-20 18:26:20|1392.11|1375.01|1392.18|1375.08|1392.21|1375.11|1392.11|1375.01|11
1650479190000|2022-04-20 18:26:30|1392.17|1375.07|1392.18|1375.08|1392.2|1375.1|1392.17|1375.07|6
1650479210000|2022-04-20 18:26:50|1392.17|1375.07|1392.17|1375.07|1392.17|1375.07|1392.17|1375.07|1
1650479220000|2022-04-20 18:27:00|1392.16|1375.06|1392.22|1375.12|1392.23|1375.13|1392.16|1375.06|6
1650479230000|2022-04-20 18:27:10|1392.27|1375.17|1392.34|1375.24|1392.34|1375.24|1392.22|1375.12|8
1650479240000|2022-04-20 18:27:20|1392.32|1375.22|1392.28|1375.18|1392.33|1375.23|1392.28|1375.18|5
1650479250000|2022-04-20 18:27:30|1392.26|1375.16|1392.94|1375.84|1392.94|1375.84|1392.26|1375.16|12
1650479260000|2022-04-20 18:27:40|1392.93|1375.83|1392.93|1375.83|1392.93|1375.83|1392.93|1375.83|1
1650479270000|2022-04-20 18:27:50|1392.94|1375.84|1392.94|1375.84|1392.94|1375.84|1392.93|1375.83|3
1650479280000|2022-04-20 18:28:00|1392.93|1375.83|1392.91|1375.81|1392.94|1375.84|1392.9|1375.8|8
1650479290000|2022-04-20 18:28:10|1392.89|1375.79|1392.89|1375.79|1392.91|1375.81|1392.89|1375.79|3
1650479300000|2022-04-20 18:28:20|1393.04|1375.94|1393.25|1376.15|1393.25|1376.15|1393.04|1375.94|6
1650479310000|2022-04-20 18:28:30|1393.45|1376.35|1393.92|1376.82|1393.92|1376.82|1393.45|1376.35|3
1650479320000|2022-04-20 18:28:40|1393.87|1376.77|1393.95|1376.85|1393.95|1376.85|1393.87|1376.77|2
1650479330000|2022-04-20 18:28:50|1393.8|1376.7|1393.11|1376.01|1393.8|1376.7|1393.09|1375.99|8
1650479340000|2022-04-20 18:29:00|1393.09|1375.99|1392.21|1375.11|1393.09|1375.99|1392.21|1375.11|19
1650479350000|2022-04-20 18:29:10|1392.33|1375.23|1392.14|1375.04|1392.33|1375.23|1392.13|1375.03|15
1650479360000|2022-04-20 18:29:20|1392.09|1374.99|1392.09|1374.99|1392.14|1375.04|1392.09|1374.99|3
1650479370000|2022-04-20 18:29:30|1392.14|1375.04|1392.18|1375.08|1392.19|1375.09|1392.09|1374.99|5
1650479380000|2022-04-20 18:29:40|1392.17|1375.07|1392.11|1375.01|1392.17|1375.07|1392.11|1375.01|7
1650479390000|2022-04-20 18:29:50|1392.13|1375.03|1392.13|1375.03|1392.17|1375.07|1392.12|1375.02|7
1650479400000|2022-04-20 18:30:00|1392.11|1375.01|1392.07|1374.97|1392.13|1375.03|1391.38|1374.28|18
1650479410000|2022-04-20 18:30:10|1392.01|1374.91|1391.65|1374.55|1392.14|1375.04|1391.65|1374.55|14
1650479420000|2022-04-20 18:30:20|1391.95|1374.85|1391.95|1374.85|1391.95|1374.85|1391.95|1374.85|1
1650479430000|2022-04-20 18:30:30|1391.97|1374.87|1392.13|1375.03|1392.17|1375.07|1391.93|1374.83|6
1650479440000|2022-04-20 18:30:40|1392.11|1375.01|1392.02|1374.92|1392.14|1375.04|1392.02|1374.92|6
1650479460000|2022-04-20 18:31:00|1391.9|1374.8|1391.9|1374.8|1391.9|1374.8|1391.9|1374.8|1
1650479470000|2022-04-20 18:31:10|1391.6|1374.5|1391.6|1374.5|1391.6|1374.5|1391.6|1374.5|1
1650479480000|2022-04-20 18:31:20|1391.45|1374.35|1391.4|1374.3|1391.45|1374.35|1391.4|1374.3|2
1650479490000|2022-04-20 18:31:30|1391.33|1374.23|1390.88|1373.78|1391.36|1374.26|1390.88|1373.78|8
1650479500000|2022-04-20 18:31:40|1390.86|1373.76|1390.87|1373.77|1390.88|1373.78|1390.85|1373.75|6
1650479510000|2022-04-20 18:31:50|1390.83|1373.73|1390.99|1373.89|1391.08|1373.98|1390.83|1373.73|4
1650479520000|2022-04-20 18:32:00|1390.69|1373.59|1390.68|1373.58|1390.77|1373.67|1390.68|1373.58|13
1650479540000|2022-04-20 18:32:20|1390.7|1373.6|1391.14|1374.04|1391.14|1374.04|1390.7|1373.6|10
1650479550000|2022-04-20 18:32:30|1391.12|1374.02|1391.32|1374.22|1391.54|1374.44|1391.12|1374.02|7
1650479560000|2022-04-20 18:32:40|1391.31|1374.21|1391.85|1374.75|1391.85|1374.75|1391.31|1374.21|7
1650479570000|2022-04-20 18:32:50|1391.82|1374.72|1392.08|1374.98|1392.08|1374.98|1391.82|1374.72|6
1650479580000|2022-04-20 18:33:00|1392.01|1374.91|1392.01|1374.91|1392.11|1375.01|1392.01|1374.91|4
1650479590000|2022-04-20 18:33:10|1392.12|1375.02|1392.89|1375.79|1392.91|1375.81|1391.98|1374.88|15
1650479600000|2022-04-20 18:33:20|1392.98|1375.88|1392.98|1375.88|1392.98|1375.88|1392.98|1375.88|1
1650479620000|2022-04-20 18:33:40|1392.99|1375.89|1392.89|1375.79|1392.99|1375.89|1392.89|1375.79|2
1650479630000|2022-04-20 18:33:50|1392.86|1375.76|1393|1375.9|1393|1375.9|1392.86|1375.76|3
1650479640000|2022-04-20 18:34:00|1392.98|1375.88|1392.93|1375.83|1393.02|1375.92|1392.86|1375.76|10
1650479650000|2022-04-20 18:34:10|1392.98|1375.88|1393.83|1376.73|1393.91|1376.81|1392.77|1375.67|12
1650479660000|2022-04-20 18:34:20|1393.61|1376.51|1393.89|1376.79|1393.89|1376.79|1393.61|1376.51|3
1650479670000|2022-04-20 18:34:30|1393.88|1376.78|1393.91|1376.81|1393.91|1376.81|1393.88|1376.78|2
1650479700000|2022-04-20 18:35:00|1393.78|1376.68|1393.78|1376.68|1393.78|1376.68|1393.78|1376.68|1
1650479710000|2022-04-20 18:35:10|1393.77|1376.67|1392.9|1375.8|1393.77|1376.67|1392.69|1375.59|16
1650479720000|2022-04-20 18:35:20|1392.91|1375.81|1392.89|1375.79|1392.97|1375.87|1392.88|1375.78|6
1650479730000|2022-04-20 18:35:30|1392.88|1375.78|1392.19|1375.09|1392.97|1375.87|1392.14|1375.04|8
1650479740000|2022-04-20 18:35:40|1392.12|1375.02|1392.11|1375.01|1392.12|1375.02|1392.11|1375.01|2
1650479750000|2022-04-20 18:35:50|1392.13|1375.03|1391.68|1374.58|1392.29|1375.19|1391.63|1374.53|10
1650479760000|2022-04-20 18:36:00|1391.78|1374.68|1390.34|1373.24|1391.78|1374.68|1390.31|1373.21|18
1650479770000|2022-04-20 18:36:10|1390|1372.9|1390|1372.9|1390|1372.9|1390|1372.9|1
1650479790000|2022-04-20 18:36:30|1389.79|1372.69|1389.84|1372.74|1389.87|1372.77|1389.79|1372.69|5
1650479800000|2022-04-20 18:36:40|1389.41|1372.31|1389.38|1372.28|1389.41|1372.31|1389.38|1372.28|2
1650479810000|2022-04-20 18:36:50|1389.41|1372.31|1389.41|1372.31|1389.41|1372.31|1389.41|1372.31|1
1650479820000|2022-04-20 18:37:00|1389.11|1372.01|1389.68|1372.58|1389.68|1372.58|1389.11|1372.01|3
1650479830000|2022-04-20 18:37:10|1389.59|1372.49|1389.59|1372.49|1389.59|1372.49|1389.59|1372.49|1
1650479840000|2022-04-20 18:37:20|1389.55|1372.45|1389.59|1372.49|1389.59|1372.49|1389.55|1372.45|2
1650479850000|2022-04-20 18:37:30|1390|1372.9|1389.98|1372.88|1390|1372.9|1389.98|1372.88|2
1650479860000|2022-04-20 18:37:40|1390.01|1372.91|1390.02|1372.92|1390.02|1372.92|1390|1372.9|3
1650479870000|2022-04-20 18:37:50|1390|1372.9|1390|1372.9|1390|1372.9|1390|1372.9|1
1650479880000|2022-04-20 18:38:00|1390.03|1372.93|1390.93|1373.83|1390.93|1373.83|1390.02|1372.92|12
1650479890000|2022-04-20 18:38:10|1390.97|1373.87|1390.03|1372.93|1390.97|1373.87|1390.03|1372.93|18
1650479900000|2022-04-20 18:38:20|1390.06|1372.96|1389.96|1372.86|1390.32|1373.22|1389.93|1372.83|16
1650479910000|2022-04-20 18:38:30|1389.99|1372.89|1390|1372.9|1390|1372.9|1389.96|1372.86|8
1650479920000|2022-04-20 18:38:40|1389.98|1372.88|1390.01|1372.91|1390.01|1372.91|1389.95|1372.85|7
1650479930000|2022-04-20 18:38:50|1390.02|1372.92|1390.18|1373.08|1390.19|1373.09|1390.02|1372.92|9
1650479940000|2022-04-20 18:39:00|1390.19|1373.09|1390.19|1373.09|1390.19|1373.09|1390.18|1373.08|7
1650479950000|2022-04-20 18:39:10|1390.33|1373.23|1390.36|1373.26|1390.38|1373.28|1390.33|1373.23|6
1650479960000|2022-04-20 18:39:20|1390.37|1373.27|1390.36|1373.26|1390.38|1373.28|1390.33|1373.23|7
1650479970000|2022-04-20 18:39:30|1390.33|1373.23|1390.09|1372.99|1390.33|1373.23|1390.09|1372.99|9
1650479980000|2022-04-20 18:39:40|1389.87|1372.77|1389.65|1372.55|1389.87|1372.77|1389.62|1372.52|4
1650480000000|2022-04-20 18:40:00|1389.54|1372.44|1388.31|1371.21|1389.6|1372.5|1388.28|1371.18|11
1650480010000|2022-04-20 18:40:10|1388.34|1371.24|1386.91|1369.81|1388.34|1371.24|1386.91|1369.81|29
1650480020000|2022-04-20 18:40:20|1386.76|1369.66|1386|1368.9|1386.83|1369.73|1385.56|1368.46|20
1650480030000|2022-04-20 18:40:30|1385.82|1368.72|1386.09|1368.99|1386.09|1368.99|1385.82|1368.72|6
1650480040000|2022-04-20 18:40:40|1386|1368.9|1383.65|1366.55|1386|1368.9|1383.45|1366.35|16
1650480050000|2022-04-20 18:40:50|1382.61|1365.51|1381.37|1364.27|1382.61|1365.51|1381.37|1364.27|14
1650480060000|2022-04-20 18:41:00|1383.8|1366.7|1381.24|1364.14|1383.8|1366.7|1380.58|1363.48|21
1650480070000|2022-04-20 18:41:10|1381.52|1364.42|1381.27|1364.17|1381.93|1364.83|1381.27|1364.17|12
1650480080000|2022-04-20 18:41:20|1381.23|1364.13|1381.67|1364.57|1381.67|1364.57|1381.23|1364.13|5
1650480090000|2022-04-20 18:41:30|1381.77|1364.67|1381.65|1364.55|1382.03|1364.93|1381.49|1364.39|7
1650480100000|2022-04-20 18:41:40|1381.57|1364.47|1381.3|1364.2|1381.72|1364.62|1381.3|1364.2|7
1650480110000|2022-04-20 18:41:50|1381.28|1364.18|1381.19|1364.09|1381.34|1364.24|1381.19|1364.09|12
1650480120000|2022-04-20 18:42:00|1381.24|1364.14|1381.09|1363.99|1381.3|1364.2|1381.09|1363.99|17
1650480130000|2022-04-20 18:42:10|1381.06|1363.96|1381.04|1363.94|1381.16|1364.06|1381.04|1363.94|11
1650480140000|2022-04-20 18:42:20|1381.14|1364.04|1381.7|1364.6|1381.92|1364.82|1381.14|1364.04|18
1650480150000|2022-04-20 18:42:30|1381.57|1364.47|1382.05|1364.95|1382.06|1364.96|1381.57|1364.47|15
1650480160000|2022-04-20 18:42:40|1381.84|1364.74|1381.71|1364.61|1382.23|1365.13|1381.7|1364.6|18
1650480170000|2022-04-20 18:42:50|1381.69|1364.59|1381.38|1364.28|1381.75|1364.65|1381.37|1364.27|14
1650480180000|2022-04-20 18:43:00|1381.36|1364.26|1381.38|1364.28|1381.41|1364.31|1381.36|1364.26|9
1650480190000|2022-04-20 18:43:10|1381.39|1364.29|1381.18|1364.08|1381.42|1364.32|1381.18|1364.08|7
1650480200000|2022-04-20 18:43:20|1381.16|1364.06|1380.85|1363.75|1381.16|1364.06|1380.85|1363.75|5
1650480210000|2022-04-20 18:43:30|1380.78|1363.68|1380.49|1363.39|1380.78|1363.68|1380.17|1363.07|10
1650480220000|2022-04-20 18:43:40|1380.44|1363.34|1379.94|1362.84|1380.45|1363.35|1379.94|1362.84|13
1650480230000|2022-04-20 18:43:50|1379.99|1362.89|1381|1363.9|1381.08|1363.98|1379.99|1362.89|23
1650480240000|2022-04-20 18:44:00|1380.99|1363.89|1381.15|1364.05|1381.15|1364.05|1380.69|1363.59|15
1650480250000|2022-04-20 18:44:10|1381.17|1364.07|1381.31|1364.21|1381.35|1364.25|1381.13|1364.03|9
1650480260000|2022-04-20 18:44:20|1381.33|1364.23|1381.7|1364.6|1381.71|1364.61|1381.15|1364.05|16
1650480270000|2022-04-20 18:44:30|1381.68|1364.58|1381.05|1363.95|1381.68|1364.58|1381.02|1363.92|19
1650480280000|2022-04-20 18:44:40|1381.1|1364|1380.59|1363.49|1381.1|1364|1380.59|1363.49|9
1650480290000|2022-04-20 18:44:50|1380.56|1363.46|1379.88|1362.78|1380.56|1363.46|1379.88|1362.78|16
1650480300000|2022-04-20 18:45:00|1379.9|1362.8|1381.28|1364.18|1381.28|1364.18|1379.86|1362.76|24
1650480310000|2022-04-20 18:45:10|1381.21|1364.11|1383.39|1366.29|1383.39|1366.29|1381.21|1364.11|12
1650480320000|2022-04-20 18:45:20|1383.71|1366.61|1383.53|1366.43|1383.71|1366.61|1382.61|1365.51|14
1650480330000|2022-04-20 18:45:30|1383.55|1366.45|1382.57|1365.47|1383.55|1366.45|1382.56|1365.46|12
1650480340000|2022-04-20 18:45:40|1382.58|1365.48|1383.73|1366.63|1383.77|1366.67|1382.47|1365.37|19
1650480350000|2022-04-20 18:45:50|1383.81|1366.71|1383.17|1366.07|1383.91|1366.81|1383.17|1366.07|16
1650480360000|2022-04-20 18:46:00|1383.14|1366.04|1383.32|1366.22|1383.32|1366.22|1382.95|1365.85|10
1650480370000|2022-04-20 18:46:10|1383.44|1366.34|1384.02|1366.92|1384.25|1367.15|1383.32|1366.22|19
1650480380000|2022-04-20 18:46:20|1384.14|1367.04|1384.07|1366.97|1384.77|1367.67|1383.92|1366.82|18
1650480390000|2022-04-20 18:46:30|1384.09|1366.99|1383.88|1366.78|1384.09|1366.99|1383.83|1366.73|9
1650480400000|2022-04-20 18:46:40|1383.92|1366.82|1382.93|1365.83|1383.92|1366.82|1382.85|1365.75|22
1650480410000|2022-04-20 18:46:50|1382.91|1365.81|1384.22|1367.12|1384.4|1367.3|1382.9|1365.8|20
1650480420000|2022-04-20 18:47:00|1384.58|1367.48|1384.76|1367.66|1384.99|1367.89|1384.22|1367.12|13
1650480430000|2022-04-20 18:47:10|1384.83|1367.73|1386.47|1369.37|1386.47|1369.37|1384.76|1367.66|26
1650480440000|2022-04-20 18:47:20|1386.61|1369.51|1387.43|1370.33|1387.43|1370.33|1386.61|1369.51|21
1650480450000|2022-04-20 18:47:30|1387.57|1370.47|1386.02|1368.92|1387.57|1370.47|1385.99|1368.89|24
1650480460000|2022-04-20 18:47:40|1385.99|1368.89|1385.99|1368.89|1386.04|1368.94|1385.88|1368.78|15
1650480470000|2022-04-20 18:47:50|1385.98|1368.88|1385.97|1368.87|1386.01|1368.91|1385.3|1368.2|23
1650480480000|2022-04-20 18:48:00|1386.03|1368.93|1386.82|1369.72|1386.82|1369.72|1386.03|1368.93|9
1650480490000|2022-04-20 18:48:10|1386.87|1369.77|1387.89|1370.79|1387.98|1370.88|1386.87|1369.77|24
1650480500000|2022-04-20 18:48:20|1387.9|1370.8|1387.83|1370.73|1388.02|1370.92|1387.77|1370.67|14
1650480510000|2022-04-20 18:48:30|1387.84|1370.74|1387.68|1370.58|1387.88|1370.78|1387.68|1370.58|10
1650480520000|2022-04-20 18:48:40|1387.59|1370.49|1387.65|1370.55|1387.83|1370.73|1387.59|1370.49|16
1650480530000|2022-04-20 18:48:50|1387.63|1370.53|1387.08|1369.98|1387.63|1370.53|1387.08|1369.98|5
1650480540000|2022-04-20 18:49:00|1387.12|1370.02|1387.92|1370.82|1387.92|1370.82|1387.12|1370.02|13
1650480550000|2022-04-20 18:49:10|1387.93|1370.83|1388.03|1370.93|1388.06|1370.96|1387.9|1370.8|6
1650480560000|2022-04-20 18:49:20|1388.01|1370.91|1387.85|1370.75|1388.03|1370.93|1387.85|1370.75|8
1650480570000|2022-04-20 18:49:30|1387.87|1370.77|1387.97|1370.87|1387.97|1370.87|1387.85|1370.75|20
1650480580000|2022-04-20 18:49:40|1388|1370.9|1388.43|1371.33|1388.43|1371.33|1387.89|1370.79|13
1650480590000|2022-04-20 18:49:50|1388.38|1371.28|1388.04|1370.94|1388.38|1371.28|1388.04|1370.94|9
1650480600000|2022-04-20 18:50:00|1388.06|1370.96|1388.33|1371.23|1388.33|1371.23|1388.04|1370.94|8
1650480610000|2022-04-20 18:50:10|1388.25|1371.15|1388.81|1371.71|1389.03|1371.93|1388.25|1371.15|16
1650480620000|2022-04-20 18:50:20|1388.79|1371.69|1388.77|1371.67|1388.79|1371.69|1388.77|1371.67|4
1650480630000|2022-04-20 18:50:30|1388.61|1371.51|1388.13|1371.03|1388.78|1371.68|1387.96|1370.86|24
1650480640000|2022-04-20 18:50:40|1387.99|1370.89|1388.01|1370.91|1388.01|1370.91|1387.99|1370.89|3
1650480650000|2022-04-20 18:50:50|1388.02|1370.92|1388.13|1371.03|1388.13|1371.03|1388.02|1370.92|2
1650480660000|2022-04-20 18:51:00|1387.96|1370.86|1387.69|1370.59|1387.96|1370.86|1387.69|1370.59|4
1650480670000|2022-04-20 18:51:10|1387.68|1370.58|1387.84|1370.74|1387.84|1370.74|1387.35|1370.25|7
1650480680000|2022-04-20 18:51:20|1387.83|1370.73|1386.51|1369.41|1387.83|1370.73|1386.51|1369.41|18
1650480690000|2022-04-20 18:51:30|1387.07|1369.97|1386.96|1369.86|1387.1|1370|1386.83|1369.73|6
1650480700000|2022-04-20 18:51:40|1387.1|1370|1386.42|1369.32|1387.1|1370|1386.38|1369.28|11
1650480710000|2022-04-20 18:51:50|1386.36|1369.26|1386.06|1368.96|1386.41|1369.31|1386.03|1368.93|8
1650480720000|2022-04-20 18:52:00|1386.24|1369.14|1385.37|1368.27|1386.24|1369.14|1385.35|1368.25|16
1650480730000|2022-04-20 18:52:10|1385.35|1368.25|1385.15|1368.05|1385.37|1368.27|1385.13|1368.03|14
1650480740000|2022-04-20 18:52:20|1385.27|1368.17|1385.86|1368.76|1385.86|1368.76|1385.22|1368.12|7
1650480750000|2022-04-20 18:52:30|1385.87|1368.77|1386.51|1369.41|1386.51|1369.41|1385.87|1368.77|11
1650480760000|2022-04-20 18:52:40|1386.5|1369.4|1386.22|1369.12|1386.98|1369.88|1386.22|1369.12|8
1650480770000|2022-04-20 18:52:50|1386.21|1369.11|1386.06|1368.96|1386.21|1369.11|1385.99|1368.89|7
1650480780000|2022-04-20 18:53:00|1386.04|1368.94|1386.06|1368.96|1386.29|1369.19|1386.04|1368.94|11
1650480790000|2022-04-20 18:53:10|1386.07|1368.97|1386.11|1369.01|1386.3|1369.2|1386.07|1368.97|8
1650480800000|2022-04-20 18:53:20|1386.17|1369.07|1386.15|1369.05|1386.22|1369.12|1386.14|1369.04|8
1650480810000|2022-04-20 18:53:30|1386.14|1369.04|1386.2|1369.1|1386.2|1369.1|1386.14|1369.04|3
1650480820000|2022-04-20 18:53:40|1386.4|1369.3|1386.43|1369.33|1386.46|1369.36|1386.37|1369.27|8
1650480830000|2022-04-20 18:53:50|1386.44|1369.34|1386.25|1369.15|1386.44|1369.34|1386.25|1369.15|5
1650480840000|2022-04-20 18:54:00|1386.1|1369|1386.01|1368.91|1386.1|1369|1385.98|1368.88|9
1650480850000|2022-04-20 18:54:10|1386.16|1369.06|1387.75|1370.65|1387.75|1370.65|1386.04|1368.94|11
1650480860000|2022-04-20 18:54:20|1387.67|1370.57|1387.91|1370.81|1387.92|1370.82|1387.66|1370.56|9
1650480870000|2022-04-20 18:54:30|1387.92|1370.82|1384.93|1367.83|1387.92|1370.82|1384.93|1367.83|35
1650480880000|2022-04-20 18:54:40|1384.92|1367.82|1384.95|1367.85|1385.64|1368.54|1384.82|1367.72|20
1650480890000|2022-04-20 18:54:50|1385.5|1368.4|1385.85|1368.75|1385.85|1368.75|1385.02|1367.92|9
1650480900000|2022-04-20 18:55:00|1385.78|1368.68|1385.5|1368.4|1385.98|1368.88|1385.5|1368.4|12
1650480910000|2022-04-20 18:55:10|1385.4|1368.3|1385.05|1367.95|1385.5|1368.4|1385.05|1367.95|7
1650480920000|2022-04-20 18:55:20|1385.09|1367.99|1385.09|1367.99|1385.09|1367.99|1385.09|1367.99|1
1650480930000|2022-04-20 18:55:30|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1385.04|1367.94|1
1650480940000|2022-04-20 18:55:40|1385.17|1368.07|1385|1367.9|1385.17|1368.07|1385|1367.9|4
1650480950000|2022-04-20 18:55:50|1385.15|1368.05|1385.99|1368.89|1386|1368.9|1385|1367.9|20
1650480960000|2022-04-20 18:56:00|1385.98|1368.88|1385.51|1368.41|1386|1368.9|1385.5|1368.4|16
1650480970000|2022-04-20 18:56:10|1385.5|1368.4|1385.39|1368.29|1385.53|1368.43|1385.39|1368.29|8
1650480980000|2022-04-20 18:56:20|1385.27|1368.17|1385.89|1368.79|1385.9|1368.8|1385.26|1368.16|10
1650480990000|2022-04-20 18:56:30|1385.87|1368.77|1385.25|1368.15|1385.87|1368.77|1385.25|1368.15|9
1650481000000|2022-04-20 18:56:40|1385.16|1368.06|1385.29|1368.19|1385.29|1368.19|1385.16|1368.06|11
1650481010000|2022-04-20 18:56:50|1385.28|1368.18|1385.33|1368.23|1385.33|1368.23|1385.28|1368.18|3
1650481020000|2022-04-20 18:57:00|1385.29|1368.19|1385.27|1368.17|1385.3|1368.2|1385.23|1368.13|8
1650481030000|2022-04-20 18:57:10|1385.33|1368.23|1386.03|1368.93|1386.03|1368.93|1385.33|1368.23|6
1650481040000|2022-04-20 18:57:20|1386.07|1368.97|1386.06|1368.96|1386.08|1368.98|1385.89|1368.79|8
1650481050000|2022-04-20 18:57:30|1386.08|1368.98|1385.98|1368.88|1386.1|1369|1385.98|1368.88|12
1650481060000|2022-04-20 18:57:40|1385.99|1368.89|1385.17|1368.07|1386|1368.9|1385.17|1368.07|21
1650481070000|2022-04-20 18:57:50|1385.15|1368.05|1385.07|1367.97|1385.38|1368.28|1385.04|1367.94|11
1650481080000|2022-04-20 18:58:00|1385.23|1368.13|1385.71|1368.61|1385.71|1368.61|1385.19|1368.09|13
1650481090000|2022-04-20 18:58:10|1385.72|1368.62|1385.7|1368.6|1385.75|1368.65|1385.7|1368.6|10
1650481100000|2022-04-20 18:58:20|1385.75|1368.65|1386.14|1369.04|1386.14|1369.04|1385.73|1368.63|9
1650481110000|2022-04-20 18:58:30|1386.15|1369.05|1386.9|1369.8|1386.9|1369.8|1386.05|1368.95|15
1650481120000|2022-04-20 18:58:40|1387.55|1370.45|1388.02|1370.92|1388.02|1370.92|1386.86|1369.76|11
1650481130000|2022-04-20 18:58:50|1388.38|1371.28|1389.23|1372.13|1389.86|1372.76|1388.38|1371.28|7
1650481140000|2022-04-20 18:59:00|1389.26|1372.16|1389.71|1372.61|1389.71|1372.61|1388.97|1371.87|15
1650481150000|2022-04-20 18:59:10|1389.69|1372.59|1392.02|1374.92|1392.02|1374.92|1389.61|1372.51|14
1650481160000|2022-04-20 18:59:20|1391.64|1374.54|1392.42|1375.32|1392.43|1375.33|1391.64|1374.54|8
1650481170000|2022-04-20 18:59:30|1392.5|1375.4|1394.07|1376.97|1394.07|1376.97|1392.5|1375.4|5
1650481180000|2022-04-20 18:59:40|1394.29|1377.19|1394.41|1377.31|1394.59|1377.49|1394.29|1377.19|5
1650481190000|2022-04-20 18:59:50|1394.61|1377.51|1394.58|1377.48|1394.7|1377.6|1394.57|1377.47|6
1650481200000|2022-04-20 19:00:00|1394.98|1377.88|1394.16|1377.06|1394.98|1377.88|1394.15|1377.05|19
1650481210000|2022-04-20 19:00:10|1393.71|1376.61|1394.05|1376.95|1394.5|1377.4|1393.71|1376.61|15
1650481220000|2022-04-20 19:00:20|1394.03|1376.93|1394.05|1376.95|1394.16|1377.06|1394|1376.9|20
1650481230000|2022-04-20 19:00:30|1394.12|1377.02|1394.01|1376.91|1394.12|1377.02|1394|1376.9|14
1650481240000|2022-04-20 19:00:40|1394|1376.9|1394.12|1377.02|1394.13|1377.03|1393.98|1376.88|12
1650481250000|2022-04-20 19:00:50|1394.08|1376.98|1394.09|1376.99|1394.12|1377.02|1393.83|1376.73|17
1650481260000|2022-04-20 19:01:00|1394.03|1376.93|1394.8|1377.7|1394.8|1377.7|1394.03|1376.93|4
1650481270000|2022-04-20 19:01:10|1394.98|1377.88|1394.94|1377.84|1394.98|1377.88|1394.94|1377.84|2
1650481280000|2022-04-20 19:01:20|1395.22|1378.12|1394.96|1377.86|1395.69|1378.59|1394.96|1377.86|14
1650481290000|2022-04-20 19:01:30|1394.88|1377.78|1394.88|1377.78|1394.88|1377.78|1394.88|1377.78|1
1650481300000|2022-04-20 19:01:40|1394.99|1377.89|1394.1|1377|1394.99|1377.89|1394.1|1377|13
1650481310000|2022-04-20 19:01:50|1394.09|1376.99|1393.11|1376.01|1394.1|1377|1393.11|1376.01|19
1650481320000|2022-04-20 19:02:00|1393.13|1376.03|1393.17|1376.07|1393.2|1376.1|1393.11|1376.01|10
1650481330000|2022-04-20 19:02:10|1393.16|1376.06|1393.03|1375.93|1393.2|1376.1|1393.03|1375.93|17
1650481340000|2022-04-20 19:02:20|1392.9|1375.8|1393.2|1376.1|1393.21|1376.11|1392.73|1375.63|19
1650481350000|2022-04-20 19:02:30|1393.17|1376.07|1393.24|1376.14|1393.27|1376.17|1393.03|1375.93|11
1650481360000|2022-04-20 19:02:40|1393.09|1375.99|1393.07|1375.97|1393.16|1376.06|1393.07|1375.97|15
1650481370000|2022-04-20 19:02:50|1393.1|1376|1392.85|1375.75|1393.1|1376|1392.85|1375.75|8
1650481380000|2022-04-20 19:03:00|1392.71|1375.61|1392.77|1375.67|1392.82|1375.72|1392.43|1375.33|7
1650481410000|2022-04-20 19:03:30|1392.8|1375.7|1392.92|1375.82|1392.93|1375.83|1392.8|1375.7|3
1650481420000|2022-04-20 19:03:40|1392.85|1375.75|1392.85|1375.75|1392.85|1375.75|1392.85|1375.75|1
1650481450000|2022-04-20 19:04:10|1392.91|1375.81|1392.43|1375.33|1392.91|1375.81|1392.43|1375.33|3
1650481460000|2022-04-20 19:04:20|1392.65|1375.55|1392.65|1375.55|1392.65|1375.55|1392.65|1375.55|1
1650481470000|2022-04-20 19:04:30|1392.57|1375.47|1392.55|1375.45|1392.65|1375.55|1392.55|1375.45|4
1650481480000|2022-04-20 19:04:40|1392.4|1375.3|1392.4|1375.3|1392.4|1375.3|1392.4|1375.3|1
1650481490000|2022-04-20 19:04:50|1392.1|1375|1392.1|1375|1392.1|1375|1392.1|1375|1
1650481500000|2022-04-20 19:05:00|1392.08|1374.98|1391.54|1374.44|1392.08|1374.98|1391.51|1374.41|13
1650481510000|2022-04-20 19:05:10|1391.55|1374.45|1391.55|1374.45|1391.79|1374.69|1391.55|1374.45|6
1650481520000|2022-04-20 19:05:20|1391.44|1374.34|1390.82|1373.72|1391.44|1374.34|1390.79|1373.69|21
1650481530000|2022-04-20 19:05:30|1390.83|1373.73|1390.36|1373.26|1390.85|1373.75|1390.36|1373.26|10
1650481540000|2022-04-20 19:05:40|1390.37|1373.27|1390.16|1373.06|1390.9|1373.8|1389.98|1372.88|17
1650481550000|2022-04-20 19:05:50|1390.17|1373.07|1390.08|1372.98|1390.17|1373.07|1390.08|1372.98|11
1650481560000|2022-04-20 19:06:00|1390.07|1372.97|1388.99|1371.89|1390.17|1373.07|1388.83|1371.73|25
1650481570000|2022-04-20 19:06:10|1389|1371.9|1388.41|1371.31|1389|1371.9|1388.41|1371.31|8
1650481580000|2022-04-20 19:06:20|1388.56|1371.46|1388.56|1371.46|1388.56|1371.46|1388.56|1371.46|1
1650481590000|2022-04-20 19:06:30|1388.58|1371.48|1390.4|1373.3|1390.4|1373.3|1388.58|1371.48|12
1650481600000|2022-04-20 19:06:40|1390.22|1373.12|1390.82|1373.72|1390.82|1373.72|1390.22|1373.12|9
1650481610000|2022-04-20 19:06:50|1391|1373.9|1391|1373.9|1391|1373.9|1391|1373.9|1
1650481620000|2022-04-20 19:07:00|1391.03|1373.93|1390.94|1373.84|1391.03|1373.93|1390.94|1373.84|5
1650481630000|2022-04-20 19:07:10|1391.03|1373.93|1391.05|1373.95|1391.05|1373.95|1391.03|1373.93|2
1650481640000|2022-04-20 19:07:20|1391.07|1373.97|1391.15|1374.05|1391.24|1374.14|1391.07|1373.97|7
1650481650000|2022-04-20 19:07:30|1391.67|1374.57|1391.86|1374.76|1391.86|1374.76|1391.61|1374.51|4
1650481660000|2022-04-20 19:07:40|1391.73|1374.63|1391.72|1374.62|1391.73|1374.63|1391.72|1374.62|2
1650481670000|2022-04-20 19:07:50|1391.71|1374.61|1391.74|1374.64|1391.81|1374.71|1391.67|1374.57|4
1650481680000|2022-04-20 19:08:00|1391.94|1374.84|1391.73|1374.63|1391.94|1374.84|1391.71|1374.61|6
1650481690000|2022-04-20 19:08:10|1391.72|1374.62|1391.15|1374.05|1391.78|1374.68|1391.15|1374.05|15
1650481700000|2022-04-20 19:08:20|1391.11|1374.01|1390.81|1373.71|1391.17|1374.07|1390.24|1373.14|17
1650481710000|2022-04-20 19:08:30|1390.87|1373.77|1391.95|1374.85|1391.95|1374.85|1390.87|1373.77|12
1650481720000|2022-04-20 19:08:40|1391.97|1374.87|1391.95|1374.85|1391.99|1374.89|1391.88|1374.78|9
1650481730000|2022-04-20 19:08:50|1391.97|1374.87|1391.17|1374.07|1391.99|1374.89|1391.17|1374.07|18
1650481740000|2022-04-20 19:09:00|1391.55|1374.45|1391.76|1374.66|1391.76|1374.66|1391.2|1374.1|11
1650481750000|2022-04-20 19:09:10|1391.82|1374.72|1392.18|1375.08|1392.18|1375.08|1391.82|1374.72|6
1650481770000|2022-04-20 19:09:30|1392.24|1375.14|1392.76|1375.66|1392.76|1375.66|1392.24|1375.14|3
1650481780000|2022-04-20 19:09:40|1392.96|1375.86|1392.96|1375.86|1392.96|1375.86|1392.96|1375.86|1
1650481790000|2022-04-20 19:09:50|1392.77|1375.67|1392.77|1375.67|1392.77|1375.67|1392.77|1375.67|1
1650481800000|2022-04-20 19:10:00|1392.94|1375.84|1393.32|1376.22|1393.47|1376.37|1392.81|1375.71|13
1650481820000|2022-04-20 19:10:20|1393.39|1376.29|1393.12|1376.02|1393.48|1376.38|1393.08|1375.98|9
1650481830000|2022-04-20 19:10:30|1393.13|1376.03|1393.13|1376.03|1393.46|1376.36|1393.13|1376.03|7
1650481840000|2022-04-20 19:10:40|1393.14|1376.04|1393.14|1376.04|1393.14|1376.04|1393.14|1376.04|1
1650481850000|2022-04-20 19:10:50|1393.09|1375.99|1393.02|1375.92|1393.11|1376.01|1393.02|1375.92|9
1650481860000|2022-04-20 19:11:00|1393.07|1375.97|1393.04|1375.94|1393.07|1375.97|1393.04|1375.94|2
1650481880000|2022-04-20 19:11:20|1393.05|1375.95|1392.91|1375.81|1393.09|1375.99|1392.91|1375.81|14
1650481890000|2022-04-20 19:11:30|1392.92|1375.82|1393.05|1375.95|1393.05|1375.95|1392.91|1375.81|4
1650481920000|2022-04-20 19:12:00|1393.07|1375.97|1393.2|1376.1|1393.23|1376.13|1393.07|1375.97|7
1650481930000|2022-04-20 19:12:10|1393.47|1376.37|1393.47|1376.37|1393.47|1376.37|1393.47|1376.37|1
1650481940000|2022-04-20 19:12:20|1393.28|1376.18|1393.28|1376.18|1393.28|1376.18|1393.28|1376.18|1
1650481950000|2022-04-20 19:12:30|1393.64|1376.54|1394.61|1377.51|1394.61|1377.51|1393.64|1376.54|12
1650481960000|2022-04-20 19:12:40|1394.45|1377.35|1397.22|1380.12|1397.33|1380.23|1394.45|1377.35|28
1650481970000|2022-04-20 19:12:50|1397.02|1379.92|1396.96|1379.86|1397.05|1379.95|1396.71|1379.61|20
1650481980000|2022-04-20 19:13:00|1396.95|1379.85|1396.99|1379.89|1397.01|1379.91|1396.8|1379.7|19
1650481990000|2022-04-20 19:13:10|1396.97|1379.87|1396.92|1379.82|1397.01|1379.91|1396.83|1379.73|19
1650482000000|2022-04-20 19:13:20|1396.88|1379.78|1396.99|1379.89|1396.99|1379.89|1396.62|1379.52|18
1650482010000|2022-04-20 19:13:30|1396.95|1379.85|1397.26|1380.16|1397.89|1380.79|1396.95|1379.85|15
1650482020000|2022-04-20 19:13:40|1397.19|1380.09|1397.93|1380.83|1397.93|1380.83|1397.19|1380.09|7
1650482030000|2022-04-20 19:13:50|1397.92|1380.82|1397.74|1380.64|1397.93|1380.83|1397.74|1380.64|7
1650482040000|2022-04-20 19:14:00|1397.17|1380.07|1396.95|1379.85|1397.17|1380.07|1396.95|1379.85|17
1650482050000|2022-04-20 19:14:10|1396.96|1379.86|1396.71|1379.61|1396.96|1379.86|1396.08|1378.98|23
1650482060000|2022-04-20 19:14:20|1396.66|1379.56|1396.71|1379.61|1396.71|1379.61|1396.66|1379.56|11
1650482070000|2022-04-20 19:14:30|1396.72|1379.62|1396.43|1379.33|1396.72|1379.62|1396.33|1379.23|13
1650482080000|2022-04-20 19:14:40|1396.44|1379.34|1396.08|1378.98|1396.44|1379.34|1396.08|1378.98|4
1650482090000|2022-04-20 19:14:50|1396.06|1378.96|1397.26|1380.16|1397.63|1380.53|1396.06|1378.96|14
1650482100000|2022-04-20 19:15:00|1397.24|1380.14|1398.2|1381.1|1398.2|1381.1|1397.24|1380.14|10
1650482110000|2022-04-20 19:15:10|1398.29|1381.19|1398.01|1380.91|1398.29|1381.19|1397.97|1380.87|7
1650482120000|2022-04-20 19:15:20|1397.97|1380.87|1397.71|1380.61|1397.98|1380.88|1397.4|1380.3|23
1650482130000|2022-04-20 19:15:30|1397.75|1380.65|1397.89|1380.79|1397.89|1380.79|1397.56|1380.46|14
1650482140000|2022-04-20 19:15:40|1398.01|1380.91|1398.55|1381.45|1398.69|1381.59|1397.82|1380.72|5
1650482150000|2022-04-20 19:15:50|1398.48|1381.38|1397.28|1380.18|1398.48|1381.38|1397.23|1380.13|18
1650482160000|2022-04-20 19:16:00|1397.29|1380.19|1397.4|1380.3|1397.4|1380.3|1397.12|1380.02|13
1650482170000|2022-04-20 19:16:10|1397.3|1380.2|1397.24|1380.14|1397.3|1380.2|1397.24|1380.14|2
1650482180000|2022-04-20 19:16:20|1397.26|1380.16|1397.89|1380.79|1397.92|1380.82|1397.26|1380.16|7
1650482190000|2022-04-20 19:16:30|1397.9|1380.8|1397.94|1380.84|1397.94|1380.84|1397.88|1380.78|7
1650482200000|2022-04-20 19:16:40|1397.92|1380.82|1398.31|1381.21|1398.31|1381.21|1397.92|1380.82|6
1650482210000|2022-04-20 19:16:50|1398.3|1381.2|1398.49|1381.39|1398.49|1381.39|1398.3|1381.2|3
1650482230000|2022-04-20 19:17:10|1398.41|1381.31|1398.41|1381.31|1398.41|1381.31|1398.41|1381.31|1
1650482240000|2022-04-20 19:17:20|1398.83|1381.73|1398.8|1381.7|1399.08|1381.98|1398.42|1381.32|23
1650482250000|2022-04-20 19:17:30|1398.77|1381.67|1398.86|1381.76|1398.86|1381.76|1398.77|1381.67|5
1650482260000|2022-04-20 19:17:40|1398.84|1381.74|1398.82|1381.72|1398.86|1381.76|1398.82|1381.72|3
1650482270000|2022-04-20 19:17:50|1398.75|1381.65|1398.82|1381.72|1398.82|1381.72|1398.75|1381.65|3
1650482280000|2022-04-20 19:18:00|1398.79|1381.69|1398.73|1381.63|1398.79|1381.69|1398.73|1381.63|2
1650482290000|2022-04-20 19:18:10|1398.61|1381.51|1398.22|1381.12|1398.61|1381.51|1398.16|1381.06|15
1650482300000|2022-04-20 19:18:20|1398.17|1381.07|1397.98|1380.88|1398.17|1381.07|1397.94|1380.84|16
1650482310000|2022-04-20 19:18:30|1397.94|1380.84|1397.99|1380.89|1397.99|1380.89|1397.94|1380.84|9
1650482320000|2022-04-20 19:18:40|1397.97|1380.87|1397.99|1380.89|1398.06|1380.96|1397.96|1380.86|18
1650482330000|2022-04-20 19:18:50|1397.98|1380.88|1397.98|1380.88|1398|1380.9|1397.97|1380.87|5
1650482340000|2022-04-20 19:19:00|1397.97|1380.87|1398.36|1381.26|1398.36|1381.26|1397.97|1380.87|10
1650482350000|2022-04-20 19:19:10|1398.59|1381.49|1398.13|1381.03|1398.59|1381.49|1398.08|1380.98|8
1650482360000|2022-04-20 19:19:20|1398.07|1380.97|1397.62|1380.52|1398.09|1380.99|1397.44|1380.34|21
1650482370000|2022-04-20 19:19:30|1397.65|1380.55|1397.85|1380.75|1397.87|1380.77|1397.65|1380.55|9
1650482380000|2022-04-20 19:19:40|1397.81|1380.71|1397.79|1380.69|1397.97|1380.87|1397.79|1380.69|12
1650482390000|2022-04-20 19:19:50|1397.84|1380.74|1397.99|1380.89|1397.99|1380.89|1397.8|1380.7|12
1650482400000|2022-04-20 19:20:00|1397.94|1380.84|1398.01|1380.91|1398.02|1380.92|1397.94|1380.84|4
1650482410000|2022-04-20 19:20:10|1398.49|1381.39|1397.99|1380.89|1398.5|1381.4|1397.99|1380.89|7
1650482420000|2022-04-20 19:20:20|1398.01|1380.91|1398.66|1381.56|1398.66|1381.56|1397.99|1380.89|4
1650482430000|2022-04-20 19:20:30|1398.61|1381.51|1398.69|1381.59|1398.69|1381.59|1398.47|1381.37|6
1650482440000|2022-04-20 19:20:40|1398.73|1381.63|1398.66|1381.56|1398.73|1381.63|1398.66|1381.56|2
1650482460000|2022-04-20 19:21:00|1398.7|1381.6|1398.56|1381.46|1398.7|1381.6|1398.56|1381.46|2
1650482480000|2022-04-20 19:21:20|1398.71|1381.61|1398.71|1381.61|1398.71|1381.61|1398.71|1381.61|1
1650482490000|2022-04-20 19:21:30|1398.69|1381.59|1398.69|1381.59|1398.69|1381.59|1398.69|1381.59|1
1650482500000|2022-04-20 19:21:40|1398.7|1381.6|1398.91|1381.81|1398.92|1381.82|1398.7|1381.6|6
1650482510000|2022-04-20 19:21:50|1398.92|1381.82|1398.92|1381.82|1398.92|1381.82|1398.92|1381.82|1
1650482520000|2022-04-20 19:22:00|1398.88|1381.78|1398.88|1381.78|1398.88|1381.78|1398.88|1381.78|1
1650482530000|2022-04-20 19:22:10|1398.91|1381.81|1398.91|1381.81|1398.91|1381.81|1398.91|1381.81|1
1650482540000|2022-04-20 19:22:20|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1398.9|1381.8|1
1650482550000|2022-04-20 19:22:30|1398.87|1381.77|1397.13|1380.03|1398.91|1381.81|1397.12|1380.02|22
1650482560000|2022-04-20 19:22:40|1397.1|1380|1397|1379.9|1397.12|1380.02|1397|1379.9|8
1650482570000|2022-04-20 19:22:50|1397.06|1379.96|1398.01|1380.91|1398.01|1380.91|1397.06|1379.96|7
1650482580000|2022-04-20 19:23:00|1398.04|1380.94|1397.99|1380.89|1398.04|1380.94|1397.99|1380.89|12
1650482590000|2022-04-20 19:23:10|1398.05|1380.95|1397.99|1380.89|1398.05|1380.95|1397.99|1380.89|7
1650482600000|2022-04-20 19:23:20|1398.04|1380.94|1397.81|1380.71|1398.04|1380.94|1397.81|1380.71|8
1650482610000|2022-04-20 19:23:30|1398.68|1381.58|1399.3|1382.2|1399.34|1382.24|1398.68|1381.58|7
1650482620000|2022-04-20 19:23:40|1399.26|1382.16|1399.95|1382.85|1399.95|1382.85|1399.26|1382.16|2
1650482640000|2022-04-20 19:24:00|1399.96|1382.86|1399.93|1382.83|1399.96|1382.86|1399.78|1382.68|4
1650482650000|2022-04-20 19:24:10|1399.95|1382.85|1399.15|1382.05|1399.95|1382.85|1399.15|1382.05|9
1650482660000|2022-04-20 19:24:20|1399.13|1382.03|1399.14|1382.04|1399.17|1382.07|1399.12|1382.02|17
1650482670000|2022-04-20 19:24:30|1399.13|1382.03|1399.15|1382.05|1399.15|1382.05|1399.12|1382.02|13
1650482680000|2022-04-20 19:24:40|1399.13|1382.03|1399.09|1381.99|1399.15|1382.05|1398.93|1381.83|15
1650482690000|2022-04-20 19:24:50|1399.07|1381.97|1399.09|1381.99|1399.09|1381.99|1399.07|1381.97|9
1650482700000|2022-04-20 19:25:00|1399.07|1381.97|1399.3|1382.2|1399.32|1382.22|1399.07|1381.97|11
1650482710000|2022-04-20 19:25:10|1399.73|1382.63|1400.65|1383.55|1400.65|1383.55|1399.73|1382.63|9
1650482720000|2022-04-20 19:25:20|1400.78|1383.68|1399.98|1382.88|1400.78|1383.68|1399.96|1382.86|11
1650482730000|2022-04-20 19:25:30|1399.99|1382.89|1400.04|1382.94|1400.04|1382.94|1399.97|1382.87|7
1650482740000|2022-04-20 19:25:40|1400.05|1382.95|1400.6|1383.5|1400.6|1383.5|1400.04|1382.94|6
1650482750000|2022-04-20 19:25:50|1400.63|1383.53|1400.27|1383.17|1400.76|1383.66|1400.24|1383.14|12
1650482760000|2022-04-20 19:26:00|1400.61|1383.51|1400.62|1383.52|1400.62|1383.52|1400.56|1383.46|15
1650482770000|2022-04-20 19:26:10|1400.56|1383.46|1400.83|1383.73|1400.86|1383.76|1400.56|1383.46|13
1650482780000|2022-04-20 19:26:20|1400.82|1383.72|1400.9|1383.8|1400.9|1383.8|1400.78|1383.68|11
1650482790000|2022-04-20 19:26:30|1400.8|1383.7|1399.96|1382.86|1400.8|1383.7|1399.95|1382.85|10
1650482800000|2022-04-20 19:26:40|1399.85|1382.75|1400.48|1383.38|1400.74|1383.64|1399.85|1382.75|16
1650482810000|2022-04-20 19:26:50|1400.69|1383.59|1400.69|1383.59|1400.94|1383.84|1400.69|1383.59|8
1650482820000|2022-04-20 19:27:00|1400.68|1383.58|1400.68|1383.58|1400.71|1383.61|1400.68|1383.58|5
1650482830000|2022-04-20 19:27:10|1400.7|1383.6|1400.7|1383.6|1400.7|1383.6|1400.7|1383.6|1
1650482840000|2022-04-20 19:27:20|1400.74|1383.64|1400.69|1383.59|1400.74|1383.64|1400.69|1383.59|2
1650482860000|2022-04-20 19:27:40|1400.73|1383.63|1400.69|1383.59|1400.74|1383.64|1400.69|1383.59|7
1650482870000|2022-04-20 19:27:50|1400.87|1383.77|1400.78|1383.68|1400.87|1383.77|1400.76|1383.66|10
1650482880000|2022-04-20 19:28:00|1400.77|1383.67|1400.1|1383|1400.77|1383.67|1399.99|1382.89|16
1650482890000|2022-04-20 19:28:10|1400.11|1383.01|1400.03|1382.93|1400.12|1383.02|1399.99|1382.89|9
1650482900000|2022-04-20 19:28:20|1400.02|1382.92|1400.02|1382.92|1400.03|1382.93|1400.02|1382.92|3
1650482910000|2022-04-20 19:28:30|1400.05|1382.95|1399.47|1382.37|1400.05|1382.95|1399.44|1382.34|16
1650482920000|2022-04-20 19:28:40|1399.5|1382.4|1399.52|1382.42|1399.52|1382.42|1399.5|1382.4|3
1650482930000|2022-04-20 19:28:50|1399.53|1382.43|1399.47|1382.37|1399.53|1382.43|1399.15|1382.05|7
1650482940000|2022-04-20 19:29:00|1399.14|1382.04|1399.98|1382.88|1399.98|1382.88|1399.14|1382.04|10
1650482950000|2022-04-20 19:29:10|1399.96|1382.86|1400|1382.9|1400.01|1382.91|1399.95|1382.85|15
1650482960000|2022-04-20 19:29:20|1400.01|1382.91|1400.04|1382.94|1400.05|1382.95|1399.99|1382.89|5
1650482970000|2022-04-20 19:29:30|1400.05|1382.95|1400.07|1382.97|1400.08|1382.98|1400.05|1382.95|4
1650482980000|2022-04-20 19:29:40|1400.04|1382.94|1400.07|1382.97|1400.07|1382.97|1400.04|1382.94|4
1650482990000|2022-04-20 19:29:50|1400.66|1383.56|1400.67|1383.57|1400.67|1383.57|1400.66|1383.56|2
1650483000000|2022-04-20 19:30:00|1400.68|1383.58|1400.98|1383.88|1400.98|1383.88|1400.68|1383.58|4
1650483010000|2022-04-20 19:30:10|1401.09|1383.99|1400.89|1383.79|1401.09|1383.99|1400.86|1383.76|14
1650483020000|2022-04-20 19:30:20|1400.69|1383.59|1400.41|1383.31|1400.69|1383.59|1400.17|1383.07|13
1650483030000|2022-04-20 19:30:30|1400.42|1383.32|1400.28|1383.18|1400.43|1383.33|1400.16|1383.06|10
1650483040000|2022-04-20 19:30:40|1400.31|1383.21|1399.98|1382.88|1400.33|1383.23|1399.98|1382.88|13
1650483050000|2022-04-20 19:30:50|1399.99|1382.89|1400.18|1383.08|1400.19|1383.09|1399.99|1382.89|18
1650483060000|2022-04-20 19:31:00|1400.15|1383.05|1400.07|1382.97|1400.19|1383.09|1399.95|1382.85|15
1650483070000|2022-04-20 19:31:10|1400.03|1382.93|1400.08|1382.98|1400.08|1382.98|1400.03|1382.93|2
1650483080000|2022-04-20 19:31:20|1400.04|1382.94|1399.96|1382.86|1400.06|1382.96|1399.8|1382.7|16
1650483090000|2022-04-20 19:31:30|1399.94|1382.84|1399.96|1382.86|1399.96|1382.86|1399.93|1382.83|3
1650483100000|2022-04-20 19:31:40|1399.93|1382.83|1399.34|1382.24|1399.99|1382.89|1399.3|1382.2|22
1650483110000|2022-04-20 19:31:50|1399.33|1382.23|1399.09|1381.99|1399.33|1382.23|1399.07|1381.97|9
1650483120000|2022-04-20 19:32:00|1399.04|1381.94|1399.01|1381.91|1399.04|1381.94|1398.99|1381.89|7
1650483130000|2022-04-20 19:32:10|1399.07|1381.97|1399.09|1381.99|1399.13|1382.03|1399.06|1381.96|9
1650483140000|2022-04-20 19:32:20|1399.08|1381.98|1398.29|1381.19|1399.08|1381.98|1398.29|1381.19|20
1650483150000|2022-04-20 19:32:30|1398.28|1381.18|1398.12|1381.02|1398.28|1381.18|1398.08|1380.98|13
1650483160000|2022-04-20 19:32:40|1398.1|1381|1398.05|1380.95|1398.11|1381.01|1398.05|1380.95|4
1650483170000|2022-04-20 19:32:50|1398.2|1381.1|1398.26|1381.16|1398.26|1381.16|1397.64|1380.54|17
1650483180000|2022-04-20 19:33:00|1398.22|1381.12|1397.71|1380.61|1398.29|1381.19|1397.7|1380.6|11
1650483190000|2022-04-20 19:33:10|1397.7|1380.6|1397.33|1380.23|1397.7|1380.6|1397.31|1380.21|5
1650483200000|2022-04-20 19:33:20|1397.31|1380.21|1398.03|1380.93|1398.03|1380.93|1397.27|1380.17|6
1650483210000|2022-04-20 19:33:30|1397.96|1380.86|1397.95|1380.85|1397.96|1380.86|1397.95|1380.85|2
1650483220000|2022-04-20 19:33:40|1398.02|1380.92|1398.09|1380.99|1398.09|1380.99|1397.95|1380.85|5
1650483230000|2022-04-20 19:33:50|1398.08|1380.98|1398.05|1380.95|1398.12|1381.02|1398.04|1380.94|5
1650483240000|2022-04-20 19:34:00|1398.08|1380.98|1398.08|1380.98|1398.08|1380.98|1398.07|1380.97|3
1650483250000|2022-04-20 19:34:10|1398.07|1380.97|1398.98|1381.88|1398.98|1381.88|1398.07|1380.97|6
1650483260000|2022-04-20 19:34:20|1398.92|1381.82|1399.08|1381.98|1399.08|1381.98|1398.92|1381.82|6
1650483270000|2022-04-20 19:34:30|1399.07|1381.97|1399.07|1381.97|1399.1|1382|1399.07|1381.97|3
1650483280000|2022-04-20 19:34:40|1399.06|1381.96|1398.41|1381.31|1399.11|1382.01|1398.41|1381.31|16
1650483290000|2022-04-20 19:34:50|1398.4|1381.3|1398.47|1381.37|1398.47|1381.37|1398.34|1381.24|4
1650483300000|2022-04-20 19:35:00|1398.43|1381.33|1398.84|1381.74|1399|1381.9|1398.43|1381.33|15
1650483310000|2022-04-20 19:35:10|1398.91|1381.81|1398.9|1381.8|1399|1381.9|1398.77|1381.67|11
1650483320000|2022-04-20 19:35:20|1398.89|1381.79|1399.07|1381.97|1399.07|1381.97|1398.89|1381.79|5
1650483330000|2022-04-20 19:35:30|1399.06|1381.96|1399.07|1381.97|1399.07|1381.97|1399.06|1381.96|2
1650483340000|2022-04-20 19:35:40|1399.1|1382|1399.14|1382.04|1399.14|1382.04|1399.09|1381.99|3
1650483350000|2022-04-20 19:35:50|1399.13|1382.03|1399.15|1382.05|1399.15|1382.05|1399.12|1382.02|5
1650483360000|2022-04-20 19:36:00|1399.18|1382.08|1399.14|1382.04|1399.18|1382.08|1399.06|1381.96|5
1650483370000|2022-04-20 19:36:10|1399.09|1381.99|1399.1|1382|1399.21|1382.11|1399.09|1381.99|6
1650483380000|2022-04-20 19:36:20|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1399.18|1382.08|1
1650483390000|2022-04-20 19:36:30|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1399.08|1381.98|1
1650483400000|2022-04-20 19:36:40|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1399.09|1381.99|1
1650483410000|2022-04-20 19:36:50|1399.07|1381.97|1399.07|1381.97|1399.07|1381.97|1399.06|1381.96|7
1650483420000|2022-04-20 19:37:00|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1399.06|1381.96|1
1650483430000|2022-04-20 19:37:10|1399.11|1382.01|1399.45|1382.35|1399.45|1382.35|1399.11|1382.01|5
1650483450000|2022-04-20 19:37:30|1399.64|1382.54|1399.64|1382.54|1399.64|1382.54|1399.64|1382.54|1
1650483460000|2022-04-20 19:37:40|1399.99|1382.89|1399.99|1382.89|1399.99|1382.89|1399.99|1382.89|1
1650483470000|2022-04-20 19:37:50|1399.96|1382.86|1399.91|1382.81|1400|1382.9|1399.91|1382.81|5
1650483480000|2022-04-20 19:38:00|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1399.94|1382.84|1
1650483500000|2022-04-20 19:38:20|1400|1382.9|1400.13|1383.03|1400.63|1383.53|1400|1382.9|16
1650483510000|2022-04-20 19:38:30|1400.2|1383.1|1400.86|1383.76|1400.9|1383.8|1400.13|1383.03|9
1650483520000|2022-04-20 19:38:40|1400.72|1383.62|1400.72|1383.62|1400.86|1383.76|1400.72|1383.62|3
1650483530000|2022-04-20 19:38:50|1400.89|1383.79|1400.89|1383.79|1400.89|1383.79|1400.89|1383.79|1
1650483540000|2022-04-20 19:39:00|1400.92|1383.82|1401.36|1384.26|1401.38|1384.28|1400.92|1383.82|10
1650483550000|2022-04-20 19:39:10|1401.48|1384.38|1401.89|1384.79|1402.19|1385.09|1401.48|1384.38|17
1650483560000|2022-04-20 19:39:20|1401.94|1384.84|1402.03|1384.93|1402.03|1384.93|1401.89|1384.79|11
1650483570000|2022-04-20 19:39:30|1401.99|1384.89|1401.99|1384.89|1402.02|1384.92|1401.96|1384.86|8
1650483580000|2022-04-20 19:39:40|1402|1384.9|1401.93|1384.83|1402|1384.9|1401.91|1384.81|9
1650483590000|2022-04-20 19:39:50|1401.91|1384.81|1401.93|1384.83|1401.94|1384.84|1401.91|1384.81|8
1650483600000|2022-04-20 19:40:00|1401.92|1384.82|1401.97|1384.87|1402.01|1384.91|1401.9|1384.8|11
1650483610000|2022-04-20 19:40:10|1401.99|1384.89|1401.94|1384.84|1401.99|1384.89|1401.92|1384.82|15
1650483620000|2022-04-20 19:40:20|1401.95|1384.85|1401.96|1384.86|1401.97|1384.87|1401.94|1384.84|10
1650483630000|2022-04-20 19:40:30|1401.99|1384.89|1401.76|1384.66|1401.99|1384.89|1401.73|1384.63|19
1650483640000|2022-04-20 19:40:40|1401.97|1384.87|1401.92|1384.82|1401.97|1384.87|1401.71|1384.61|10
1650483650000|2022-04-20 19:40:50|1402.06|1384.96|1402.74|1385.64|1402.74|1385.64|1401.92|1384.82|7
1650483660000|2022-04-20 19:41:00|1402.7|1385.6|1402.09|1384.99|1402.7|1385.6|1402.03|1384.93|9
1650483670000|2022-04-20 19:41:10|1402.1|1385|1401.97|1384.87|1402.1|1385|1401.97|1384.87|4
1650483680000|2022-04-20 19:41:20|1401.96|1384.86|1401.99|1384.89|1401.99|1384.89|1401.88|1384.78|4
1650483690000|2022-04-20 19:41:30|1402.05|1384.95|1401.91|1384.81|1402.05|1384.95|1401.91|1384.81|3
1650483710000|2022-04-20 19:41:50|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1401.96|1384.86|1
1650483720000|2022-04-20 19:42:00|1401.99|1384.89|1402.15|1385.05|1402.15|1385.05|1401.95|1384.85|5
1650483730000|2022-04-20 19:42:10|1401.95|1384.85|1402.22|1385.12|1402.22|1385.12|1401.95|1384.85|2
1650483740000|2022-04-20 19:42:20|1401.92|1384.82|1401.95|1384.85|1401.95|1384.85|1401.92|1384.82|2
1650483750000|2022-04-20 19:42:30|1402.1|1385|1401.93|1384.83|1402.1|1385|1401.93|1384.83|7
1650483760000|2022-04-20 19:42:40|1401.98|1384.88|1401.93|1384.83|1401.98|1384.88|1401.93|1384.83|3
1650483780000|2022-04-20 19:43:00|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1401.95|1384.85|1
1650483800000|2022-04-20 19:43:20|1401.94|1384.84|1401.86|1384.76|1401.98|1384.88|1401.78|1384.68|14
1650483810000|2022-04-20 19:43:30|1401.85|1384.75|1401.88|1384.78|1401.88|1384.78|1401.8|1384.7|6
1650483820000|2022-04-20 19:43:40|1402.01|1384.91|1402.01|1384.91|1402.05|1384.95|1402.01|1384.91|3
1650483830000|2022-04-20 19:43:50|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1
1650483840000|2022-04-20 19:44:00|1401.96|1384.86|1402.02|1384.92|1402.02|1384.92|1401.96|1384.86|3
1650483850000|2022-04-20 19:44:10|1401.95|1384.85|1402.71|1385.61|1402.72|1385.62|1401.95|1384.85|12
1650483860000|2022-04-20 19:44:20|1402.84|1385.74|1402.12|1385.02|1402.84|1385.74|1402.1|1385|15
1650483870000|2022-04-20 19:44:30|1402.13|1385.03|1402.07|1384.97|1402.13|1385.03|1402.07|1384.97|8
1650483880000|2022-04-20 19:44:40|1402.08|1384.98|1402.1|1385|1402.1|1385|1402.08|1384.98|5
1650483890000|2022-04-20 19:44:50|1402.09|1384.99|1401.98|1384.88|1402.1|1385|1401.78|1384.68|13
1650483900000|2022-04-20 19:45:00|1402|1384.9|1401.96|1384.86|1402.01|1384.91|1401.93|1384.83|9
1650483910000|2022-04-20 19:45:10|1401.97|1384.87|1402.19|1385.09|1402.19|1385.09|1401.96|1384.86|8
1650483920000|2022-04-20 19:45:20|1402.48|1385.38|1402.48|1385.38|1402.48|1385.38|1402.48|1385.38|1
1650483930000|2022-04-20 19:45:30|1402.72|1385.62|1402.22|1385.12|1402.72|1385.62|1402.22|1385.12|7
1650483940000|2022-04-20 19:45:40|1402.19|1385.09|1401.98|1384.88|1402.4|1385.3|1401.97|1384.87|10
1650483950000|2022-04-20 19:45:50|1401.97|1384.87|1401.95|1384.85|1401.97|1384.87|1401.95|1384.85|6
1650483960000|2022-04-20 19:46:00|1401.92|1384.82|1401.91|1384.81|1401.99|1384.89|1401.78|1384.68|13
1650483970000|2022-04-20 19:46:10|1401.88|1384.78|1401.93|1384.83|1402|1384.9|1401.88|1384.78|14
1650483980000|2022-04-20 19:46:20|1401.96|1384.86|1401.96|1384.86|1402.01|1384.91|1401.9|1384.8|8
1650483990000|2022-04-20 19:46:30|1401.98|1384.88|1402.08|1384.98|1402.08|1384.98|1401.96|1384.86|13
1650484000000|2022-04-20 19:46:40|1402.09|1384.99|1402.15|1385.05|1402.15|1385.05|1402.07|1384.97|13
1650484010000|2022-04-20 19:46:50|1402.13|1385.03|1402.06|1384.96|1402.15|1385.05|1402.05|1384.95|12
1650484020000|2022-04-20 19:47:00|1402.07|1384.97|1402.1|1385|1402.13|1385.03|1402.06|1384.96|19
1650484030000|2022-04-20 19:47:10|1402.11|1385.01|1402.04|1384.94|1402.11|1385.01|1402.04|1384.94|9
1650484040000|2022-04-20 19:47:20|1402.03|1384.93|1401.99|1384.89|1402.04|1384.94|1401.85|1384.75|6
1650484050000|2022-04-20 19:47:30|1402.01|1384.91|1402.22|1385.12|1402.3|1385.2|1402.01|1384.91|4
1650484060000|2022-04-20 19:47:40|1402.21|1385.11|1402.17|1385.07|1402.21|1385.11|1402.13|1385.03|12
1650484070000|2022-04-20 19:47:50|1402.21|1385.11|1402.81|1385.71|1402.81|1385.71|1402.21|1385.11|6
1650484080000|2022-04-20 19:48:00|1403.01|1385.91|1402.95|1385.85|1403.01|1385.91|1402.94|1385.84|3
1650484090000|2022-04-20 19:48:10|1402.96|1385.86|1403.33|1386.23|1403.33|1386.23|1402.94|1385.84|7
1650484110000|2022-04-20 19:48:30|1403.36|1386.26|1403.36|1386.26|1403.36|1386.26|1403.36|1386.26|1
1650484130000|2022-04-20 19:48:50|1403.33|1386.23|1403.33|1386.23|1403.36|1386.26|1403.33|1386.23|3
1650484140000|2022-04-20 19:49:00|1403.48|1386.38|1403.2|1386.1|1403.48|1386.38|1403.2|1386.1|3
1650484150000|2022-04-20 19:49:10|1403.04|1385.94|1402.98|1385.88|1403.04|1385.94|1402.98|1385.88|2
1650484160000|2022-04-20 19:49:20|1403.01|1385.91|1402.81|1385.71|1403.01|1385.91|1402.74|1385.64|9
1650484170000|2022-04-20 19:49:30|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1402.95|1385.85|1
1650484180000|2022-04-20 19:49:40|1402.9|1385.8|1402.95|1385.85|1403.02|1385.92|1402.9|1385.8|4
1650484190000|2022-04-20 19:49:50|1402.85|1385.75|1402.88|1385.78|1403.02|1385.92|1402.85|1385.75|4
1650484200000|2022-04-20 19:50:00|1402.99|1385.89|1403.45|1386.35|1403.53|1386.43|1402.95|1385.85|9
1650484210000|2022-04-20 19:50:10|1403.44|1386.34|1403.3|1386.2|1403.89|1386.79|1403.19|1386.09|6
1650484230000|2022-04-20 19:50:30|1403.31|1386.21|1402.96|1385.86|1403.31|1386.21|1402.96|1385.86|4
1650484240000|2022-04-20 19:50:40|1403.06|1385.96|1403.08|1385.98|1403.16|1386.06|1402.96|1385.86|5
1650484250000|2022-04-20 19:50:50|1403.07|1385.97|1403.08|1385.98|1403.08|1385.98|1403.07|1385.97|2
1650484260000|2022-04-20 19:51:00|1403.11|1386.01|1403.07|1385.97|1403.12|1386.02|1403.07|1385.97|4
1650484270000|2022-04-20 19:51:10|1403.08|1385.98|1403.11|1386.01|1403.11|1386.01|1403.07|1385.97|7
1650484280000|2022-04-20 19:51:20|1403.04|1385.94|1402.78|1385.68|1403.04|1385.94|1402.75|1385.65|4
1650484290000|2022-04-20 19:51:30|1402.67|1385.57|1402.09|1384.99|1402.67|1385.57|1402.09|1384.99|2
1650484300000|2022-04-20 19:51:40|1402.2|1385.1|1402.09|1384.99|1402.2|1385.1|1402.09|1384.99|2
1650484320000|2022-04-20 19:52:00|1402.22|1385.12|1402.94|1385.84|1402.94|1385.84|1402.22|1385.12|5
1650484330000|2022-04-20 19:52:10|1402.93|1385.83|1403.25|1386.15|1403.3|1386.2|1402.93|1385.83|9
1650484340000|2022-04-20 19:52:20|1403.24|1386.14|1403.28|1386.18|1403.28|1386.18|1403.24|1386.14|6
1650484350000|2022-04-20 19:52:30|1403.3|1386.2|1403.34|1386.24|1403.34|1386.24|1403.3|1386.2|5
1650484360000|2022-04-20 19:52:40|1403.32|1386.22|1403.2|1386.1|1403.34|1386.24|1403.17|1386.07|12
1650484370000|2022-04-20 19:52:50|1403.16|1386.06|1403.11|1386.01|1403.16|1386.06|1403.11|1386.01|3
1650484380000|2022-04-20 19:53:00|1403.1|1386|1403.17|1386.07|1403.17|1386.07|1403.09|1385.99|4
1650484390000|2022-04-20 19:53:10|1403.19|1386.09|1403.11|1386.01|1403.19|1386.09|1403.11|1386.01|8
1650484400000|2022-04-20 19:53:20|1403.05|1385.95|1403.07|1385.97|1403.08|1385.98|1403.02|1385.92|8
1650484410000|2022-04-20 19:53:30|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1403.06|1385.96|1
1650484420000|2022-04-20 19:53:40|1403.11|1386.01|1403.12|1386.02|1403.12|1386.02|1403.06|1385.96|7
1650484430000|2022-04-20 19:53:50|1403.16|1386.06|1403.1|1386|1403.16|1386.06|1403.1|1386|3
1650484440000|2022-04-20 19:54:00|1403.16|1386.06|1403.06|1385.96|1403.17|1386.07|1403.06|1385.96|6
1650484450000|2022-04-20 19:54:10|1403.05|1385.95|1403.14|1386.04|1403.15|1386.05|1403.05|1385.95|5
1650484460000|2022-04-20 19:54:20|1403.13|1386.03|1403.08|1385.98|1403.16|1386.06|1403.08|1385.98|5
1650484470000|2022-04-20 19:54:30|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1403.09|1385.99|1
1650484480000|2022-04-20 19:54:40|1403.26|1386.16|1403.08|1385.98|1403.26|1386.16|1403.08|1385.98|11
1650484490000|2022-04-20 19:54:50|1403.07|1385.97|1403.1|1386|1403.14|1386.04|1403.07|1385.97|9
1650484500000|2022-04-20 19:55:00|1403.11|1386.01|1403.08|1385.98|1403.17|1386.07|1403.06|1385.96|15
1650484510000|2022-04-20 19:55:10|1403.15|1386.05|1402.85|1385.75|1403.15|1386.05|1402.64|1385.54|20
1650484520000|2022-04-20 19:55:20|1402.86|1385.76|1403|1385.9|1403.11|1386.01|1402.85|1385.75|14
1650484530000|2022-04-20 19:55:30|1403.12|1386.02|1403.04|1385.94|1403.12|1386.02|1403.04|1385.94|6
1650484540000|2022-04-20 19:55:40|1402.99|1385.89|1402.97|1385.87|1402.99|1385.89|1402.97|1385.87|5
1650484550000|2022-04-20 19:55:50|1403|1385.9|1402.98|1385.88|1403.04|1385.94|1402.98|1385.88|10
1650484560000|2022-04-20 19:56:00|1402.94|1385.84|1402.67|1385.57|1403.03|1385.93|1402.67|1385.57|10
1650484570000|2022-04-20 19:56:10|1402.76|1385.66|1402.59|1385.49|1402.76|1385.66|1402.59|1385.49|4
1650484590000|2022-04-20 19:56:30|1402.36|1385.26|1402.14|1385.04|1402.36|1385.26|1402.14|1385.04|3
1650484600000|2022-04-20 19:56:40|1401.94|1384.84|1401.94|1384.84|1401.94|1384.84|1401.94|1384.84|1
1650484610000|2022-04-20 19:56:50|1401.95|1384.85|1401.94|1384.84|1401.95|1384.85|1401.94|1384.84|2
1650484620000|2022-04-20 19:57:00|1401.34|1384.24|1401.84|1384.74|1402.05|1384.95|1401.3|1384.2|7
1650484630000|2022-04-20 19:57:10|1401.95|1384.85|1402.91|1385.81|1402.91|1385.81|1401.95|1384.85|11
1650484640000|2022-04-20 19:57:20|1403.17|1386.07|1403.56|1386.46|1403.56|1386.46|1402.95|1385.85|11
1650484650000|2022-04-20 19:57:30|1403.39|1386.29|1403.21|1386.11|1403.39|1386.29|1403.18|1386.08|5
1650484680000|2022-04-20 19:58:00|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1
1650484690000|2022-04-20 19:58:10|1403.16|1386.06|1403.07|1385.97|1403.16|1386.06|1403.07|1385.97|2
1650484700000|2022-04-20 19:58:20|1402.85|1385.75|1402.82|1385.72|1402.85|1385.75|1402.82|1385.72|2
1650484710000|2022-04-20 19:58:30|1402.77|1385.67|1401.4|1384.3|1402.77|1385.67|1401.32|1384.22|23
1650484720000|2022-04-20 19:58:40|1401.39|1384.29|1401.35|1384.25|1401.53|1384.43|1400.67|1383.57|22
1650484730000|2022-04-20 19:58:50|1401.42|1384.32|1402.1|1385|1402.15|1385.05|1401.26|1384.16|9
1650484740000|2022-04-20 19:59:00|1401.96|1384.86|1401.92|1384.82|1401.98|1384.88|1401.92|1384.82|6
1650484750000|2022-04-20 19:59:10|1401.78|1384.68|1401.26|1384.16|1401.78|1384.68|1401.26|1384.16|13
1650484760000|2022-04-20 19:59:20|1401.2|1384.1|1401|1383.9|1401.21|1384.11|1400.89|1383.79|17
1650484770000|2022-04-20 19:59:30|1401.01|1383.91|1401.98|1384.88|1402.03|1384.93|1401|1383.9|21
1650484780000|2022-04-20 19:59:40|1401.93|1384.83|1401.21|1384.11|1402.08|1384.98|1401.21|1384.11|13
1650484790000|2022-04-20 19:59:50|1401.38|1384.28|1401.65|1384.55|1401.82|1384.72|1401.05|1383.95|16
1650484800000|2022-04-20 20:00:00|1402.05|1384.95|1401.37|1384.27|1402.05|1384.95|1401.37|1384.27|17
1650484810000|2022-04-20 20:00:10|1401.26|1384.16|1401.32|1384.22|1401.35|1384.25|1401.25|1384.15|14
1650484820000|2022-04-20 20:00:20|1401.33|1384.23|1401.39|1384.29|1401.39|1384.29|1401.32|1384.22|7
1650484830000|2022-04-20 20:00:30|1401.4|1384.3|1402.07|1384.97|1402.17|1385.07|1401.12|1384.02|20
1650484840000|2022-04-20 20:00:40|1402.44|1385.34|1403.61|1386.51|1403.61|1386.51|1402.43|1385.33|17
1650484850000|2022-04-20 20:00:50|1403.77|1386.67|1403.77|1386.67|1403.77|1386.67|1403.77|1386.67|1
1650484860000|2022-04-20 20:01:00|1403.83|1386.73|1404.06|1386.96|1404.09|1386.99|1403.83|1386.73|14
1650484870000|2022-04-20 20:01:10|1404.05|1386.95|1403.49|1386.39|1404.05|1386.95|1403.34|1386.24|5
1650484880000|2022-04-20 20:01:20|1403.46|1386.36|1402.76|1385.66|1403.46|1386.36|1402.76|1385.66|12
1650484890000|2022-04-20 20:01:30|1402.75|1385.65|1402.67|1385.57|1402.75|1385.65|1402.67|1385.57|7
1650484900000|2022-04-20 20:01:40|1402.71|1385.61|1402.94|1385.84|1403.07|1385.97|1402.71|1385.61|11
1650484910000|2022-04-20 20:01:50|1403.11|1386.01|1402.44|1385.34|1403.11|1386.01|1402.44|1385.34|11
1650484920000|2022-04-20 20:02:00|1402.57|1385.47|1402.05|1384.95|1402.64|1385.54|1402.05|1384.95|4
1650484930000|2022-04-20 20:02:10|1402.23|1385.13|1402.1|1385|1402.23|1385.13|1402.02|1384.92|10
1650484940000|2022-04-20 20:02:20|1402.11|1385.01|1402.09|1384.99|1402.24|1385.14|1402.09|1384.99|6
1650484950000|2022-04-20 20:02:30|1402.17|1385.07|1402.12|1385.02|1402.2|1385.1|1402.12|1385.02|3
1650484960000|2022-04-20 20:02:40|1402.08|1384.98|1402.38|1385.28|1402.4|1385.3|1402.08|1384.98|5
1650484970000|2022-04-20 20:02:50|1402.23|1385.13|1402.22|1385.12|1402.23|1385.13|1402.21|1385.11|3
1650484980000|2022-04-20 20:03:00|1402.23|1385.13|1402.77|1385.67|1403.08|1385.98|1402.23|1385.13|7
1650484990000|2022-04-20 20:03:10|1402.04|1384.94|1401.39|1384.29|1402.04|1384.94|1401.39|1384.29|11
1650485000000|2022-04-20 20:03:20|1401.63|1384.53|1401.52|1384.42|1401.63|1384.53|1401.51|1384.41|6
1650485010000|2022-04-20 20:03:30|1401.53|1384.43|1401.34|1384.24|1401.53|1384.43|1401.31|1384.21|12
1650485020000|2022-04-20 20:03:40|1401.26|1384.16|1401.38|1384.28|1401.38|1384.28|1401.14|1384.04|15
1650485030000|2022-04-20 20:03:50|1401.36|1384.26|1401.03|1383.93|1401.43|1384.33|1401.03|1383.93|15
1650485040000|2022-04-20 20:04:00|1401.22|1384.12|1401.17|1384.07|1401.22|1384.12|1401.14|1384.04|5
1650485050000|2022-04-20 20:04:10|1401.16|1384.06|1401.43|1384.33|1401.43|1384.33|1401.16|1384.06|9
1650485060000|2022-04-20 20:04:20|1401.66|1384.56|1403.68|1386.58|1403.75|1386.65|1401.54|1384.44|29
1650485070000|2022-04-20 20:04:30|1403.73|1386.63|1403.04|1385.94|1403.92|1386.82|1403.04|1385.94|18
1650485080000|2022-04-20 20:04:40|1403.01|1385.91|1403.9|1386.8|1403.9|1386.8|1403|1385.9|14
1650485090000|2022-04-20 20:04:50|1404.24|1387.14|1405.28|1388.18|1405.28|1388.18|1404.23|1387.13|20
1650485100000|2022-04-20 20:05:00|1405.27|1388.17|1407.32|1390.22|1407.32|1390.22|1405.27|1388.17|19
1650485110000|2022-04-20 20:05:10|1407.66|1390.56|1405.93|1388.83|1407.67|1390.57|1405.72|1388.62|22
1650485120000|2022-04-20 20:05:20|1405.96|1388.86|1406.03|1388.93|1406.09|1388.99|1405.93|1388.83|11
1650485130000|2022-04-20 20:05:30|1406.15|1389.05|1406.52|1389.42|1406.78|1389.68|1406.15|1389.05|11
1650485140000|2022-04-20 20:05:40|1406.28|1389.18|1406.24|1389.14|1406.51|1389.41|1406.12|1389.02|21
1650485150000|2022-04-20 20:05:50|1406.23|1389.13|1405.76|1388.66|1406.47|1389.37|1405.76|1388.66|16
1650485160000|2022-04-20 20:06:00|1405.61|1388.51|1405.19|1388.09|1405.72|1388.62|1404.53|1387.43|33
1650485170000|2022-04-20 20:06:10|1405.28|1388.18|1405.9|1388.8|1405.9|1388.8|1405.22|1388.12|10
1650485180000|2022-04-20 20:06:20|1405.85|1388.75|1405.44|1388.34|1406.07|1388.97|1405.39|1388.29|8
1650485190000|2022-04-20 20:06:30|1406.04|1388.94|1406.88|1389.78|1406.88|1389.78|1406.01|1388.91|14
1650485200000|2022-04-20 20:06:40|1406.87|1389.77|1406.63|1389.53|1406.89|1389.79|1406.4|1389.3|11
1650485210000|2022-04-20 20:06:50|1406.76|1389.66|1407.92|1390.82|1407.92|1390.82|1406.62|1389.52|17
1650485220000|2022-04-20 20:07:00|1407.88|1390.78|1407.26|1390.16|1407.9|1390.8|1407.25|1390.15|8
1650485230000|2022-04-20 20:07:10|1407.19|1390.09|1407.88|1390.78|1407.89|1390.79|1407.19|1390.09|12
1650485240000|2022-04-20 20:07:20|1407.87|1390.77|1407.26|1390.16|1407.87|1390.77|1407.16|1390.06|12
1650485250000|2022-04-20 20:07:30|1407.52|1390.42|1407.71|1390.61|1407.8|1390.7|1407.52|1390.42|8
1650485260000|2022-04-20 20:07:40|1407.66|1390.56|1407.32|1390.22|1407.88|1390.78|1407.32|1390.22|15
1650485270000|2022-04-20 20:07:50|1407.29|1390.19|1407.03|1389.93|1407.29|1390.19|1407.02|1389.92|20
1650485280000|2022-04-20 20:08:00|1407.01|1389.91|1407.13|1390.03|1407.13|1390.03|1407.01|1389.91|11
1650485290000|2022-04-20 20:08:10|1407.14|1390.04|1407.1|1390|1407.72|1390.62|1407.08|1389.98|13
1650485300000|2022-04-20 20:08:20|1407.29|1390.19|1407.09|1389.99|1407.3|1390.2|1407.05|1389.95|12
1650485310000|2022-04-20 20:08:30|1407.11|1390.01|1407.12|1390.02|1407.13|1390.03|1407.09|1389.99|9
1650485320000|2022-04-20 20:08:40|1407.11|1390.01|1407.3|1390.2|1407.32|1390.22|1407.08|1389.98|13
1650485330000|2022-04-20 20:08:50|1407.27|1390.17|1407.2|1390.1|1407.62|1390.52|1407.17|1390.07|15
1650485340000|2022-04-20 20:09:00|1407.18|1390.08|1407.63|1390.53|1407.75|1390.65|1407.04|1389.94|14
1650485350000|2022-04-20 20:09:10|1407.59|1390.49|1407.59|1390.49|1407.59|1390.49|1407.59|1390.49|1
1650485360000|2022-04-20 20:09:20|1407.58|1390.48|1407.58|1390.48|1407.58|1390.48|1407.58|1390.48|1
1650485370000|2022-04-20 20:09:30|1407.54|1390.44|1407.16|1390.06|1407.54|1390.44|1407.16|1390.06|15
1650485380000|2022-04-20 20:09:40|1407.15|1390.05|1407.1|1390|1407.16|1390.06|1407.09|1389.99|11
1650485390000|2022-04-20 20:09:50|1407.09|1389.99|1407.17|1390.07|1407.25|1390.15|1407.09|1389.99|11
1650485400000|2022-04-20 20:10:00|1407.16|1390.06|1407.15|1390.05|1407.17|1390.07|1407.09|1389.99|14
1650485410000|2022-04-20 20:10:10|1407.12|1390.02|1407.08|1389.98|1407.12|1390.02|1407.08|1389.98|11
1650485420000|2022-04-20 20:10:20|1407.09|1389.99|1407.1|1390|1407.18|1390.08|1407.06|1389.96|17
1650485430000|2022-04-20 20:10:30|1407.09|1389.99|1405.71|1388.61|1407.09|1389.99|1405.71|1388.61|25
1650485440000|2022-04-20 20:10:40|1405.7|1388.6|1405.98|1388.88|1406.12|1389.02|1405.7|1388.6|15
1650485450000|2022-04-20 20:10:50|1405.53|1388.43|1405.59|1388.49|1405.74|1388.64|1405.43|1388.33|11
1650485460000|2022-04-20 20:11:00|1405.6|1388.5|1405.26|1388.16|1405.64|1388.54|1405.26|1388.16|14
1650485470000|2022-04-20 20:11:10|1405.23|1388.13|1405.33|1388.23|1405.37|1388.27|1405.21|1388.11|13
1650485480000|2022-04-20 20:11:20|1405.34|1388.24|1405.4|1388.3|1405.44|1388.34|1405.3|1388.2|16
1650485490000|2022-04-20 20:11:30|1405.44|1388.34|1405.3|1388.2|1405.53|1388.43|1405.3|1388.2|13
1650485500000|2022-04-20 20:11:40|1405.32|1388.22|1405.13|1388.03|1405.39|1388.29|1405.13|1388.03|14
1650485510000|2022-04-20 20:11:50|1405.14|1388.04|1405.1|1388|1405.18|1388.08|1405.1|1388|4
1650485520000|2022-04-20 20:12:00|1405.17|1388.07|1405.1|1388|1405.18|1388.08|1405.1|1388|11
1650485530000|2022-04-20 20:12:10|1405.09|1387.99|1405.06|1387.96|1405.1|1388|1404.9|1387.8|13
1650485540000|2022-04-20 20:12:20|1405.05|1387.95|1405.03|1387.93|1405.08|1387.98|1405.01|1387.91|13
1650485550000|2022-04-20 20:12:30|1405.02|1387.92|1405|1387.9|1405.05|1387.95|1404.91|1387.81|13
1650485560000|2022-04-20 20:12:40|1404.92|1387.82|1404.91|1387.81|1404.92|1387.82|1404.9|1387.8|10
1650485570000|2022-04-20 20:12:50|1404.92|1387.82|1405.02|1387.92|1405.1|1388|1404.91|1387.81|16
1650485580000|2022-04-20 20:13:00|1405.04|1387.94|1405.07|1387.97|1405.07|1387.97|1404.72|1387.62|20
1650485590000|2022-04-20 20:13:10|1405.06|1387.96|1405.04|1387.94|1405.14|1388.04|1405.01|1387.91|14
1650485600000|2022-04-20 20:13:20|1405.03|1387.93|1405.01|1387.91|1405.14|1388.04|1405|1387.9|10
1650485610000|2022-04-20 20:13:30|1405.02|1387.92|1405.12|1388.02|1405.14|1388.04|1405.01|1387.91|13
1650485620000|2022-04-20 20:13:40|1405.07|1387.97|1405.15|1388.05|1405.17|1388.07|1405|1387.9|12
1650485630000|2022-04-20 20:13:50|1405.12|1388.02|1405.08|1387.98|1405.12|1388.02|1405.07|1387.97|8
1650485640000|2022-04-20 20:14:00|1405.14|1388.04|1405.12|1388.02|1405.17|1388.07|1405.12|1388.02|4
1650485650000|2022-04-20 20:14:10|1405.13|1388.03|1405.05|1387.95|1405.13|1388.03|1405.03|1387.93|7
1650485660000|2022-04-20 20:14:20|1405.07|1387.97|1405.12|1388.02|1405.12|1388.02|1405.07|1387.97|2
1650485670000|2022-04-20 20:14:30|1405.16|1388.06|1405.15|1388.05|1405.22|1388.12|1405.15|1388.05|3
1650485680000|2022-04-20 20:14:40|1405.22|1388.12|1405.22|1388.12|1405.22|1388.12|1405.22|1388.12|1
1650485690000|2022-04-20 20:14:50|1405.21|1388.11|1405.17|1388.07|1405.24|1388.14|1405.16|1388.06|5
1650485700000|2022-04-20 20:15:00|1405.23|1388.13|1405.75|1388.65|1405.75|1388.65|1405.19|1388.09|14
1650485710000|2022-04-20 20:15:10|1405.8|1388.7|1405.21|1388.11|1405.8|1388.7|1405.21|1388.11|6
1650485720000|2022-04-20 20:15:20|1405.22|1388.12|1405.26|1388.16|1405.3|1388.2|1405.22|1388.12|5
1650485730000|2022-04-20 20:15:30|1405.25|1388.15|1405.12|1388.02|1405.39|1388.29|1405.12|1388.02|10
1650485740000|2022-04-20 20:15:40|1405.29|1388.19|1404.28|1387.18|1405.37|1388.27|1404.2|1387.1|13
1650485750000|2022-04-20 20:15:50|1404.24|1387.14|1403.75|1386.65|1404.64|1387.54|1403.75|1386.65|21
1650485760000|2022-04-20 20:16:00|1403.45|1386.35|1403.35|1386.25|1403.45|1386.35|1403.21|1386.11|7
1650485770000|2022-04-20 20:16:10|1403.34|1386.24|1402.46|1385.36|1403.51|1386.41|1402.46|1385.36|12
1650485780000|2022-04-20 20:16:20|1402.51|1385.41|1402.12|1385.02|1402.51|1385.41|1402.12|1385.02|10
1650485790000|2022-04-20 20:16:30|1402.26|1385.16|1402.42|1385.32|1402.43|1385.33|1402.19|1385.09|15
1650485800000|2022-04-20 20:16:40|1402.72|1385.62|1403.06|1385.96|1403.08|1385.98|1402.72|1385.62|7
1650485810000|2022-04-20 20:16:50|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1403.2|1386.1|1
1650485820000|2022-04-20 20:17:00|1403.25|1386.15|1403.28|1386.18|1403.42|1386.32|1403.25|1386.15|11
1650485830000|2022-04-20 20:17:10|1403.25|1386.15|1403.34|1386.24|1403.34|1386.24|1403.25|1386.15|4
1650485850000|2022-04-20 20:17:30|1403.31|1386.21|1403|1385.9|1403.31|1386.21|1403|1385.9|6
1650485860000|2022-04-20 20:17:40|1402.79|1385.69|1402.7|1385.6|1403|1385.9|1402.7|1385.6|18
1650485870000|2022-04-20 20:17:50|1402.62|1385.52|1402.42|1385.32|1402.65|1385.55|1402.36|1385.26|13
1650485880000|2022-04-20 20:18:00|1402.51|1385.41|1402.46|1385.36|1402.58|1385.48|1402.43|1385.33|15
1650485890000|2022-04-20 20:18:10|1402.45|1385.35|1402.52|1385.42|1402.57|1385.47|1402.45|1385.35|8
1650485900000|2022-04-20 20:18:20|1402.47|1385.37|1402.47|1385.37|1402.47|1385.37|1402.47|1385.37|1
1650485910000|2022-04-20 20:18:30|1402.49|1385.39|1402.47|1385.37|1402.49|1385.39|1402.47|1385.37|7
1650485920000|2022-04-20 20:18:40|1402.48|1385.38|1402.47|1385.37|1402.49|1385.39|1402.36|1385.26|14
1650485930000|2022-04-20 20:18:50|1402.48|1385.38|1402.44|1385.34|1402.48|1385.38|1402.44|1385.34|6
1650485940000|2022-04-20 20:19:00|1402.29|1385.19|1402.28|1385.18|1402.3|1385.2|1402.28|1385.18|4
1650485950000|2022-04-20 20:19:10|1402.27|1385.17|1402.22|1385.12|1402.28|1385.18|1402.22|1385.12|6
1650485960000|2022-04-20 20:19:20|1402.23|1385.13|1402.25|1385.15|1402.29|1385.19|1402.21|1385.11|12
1650485970000|2022-04-20 20:19:30|1402.22|1385.12|1401.41|1384.31|1402.22|1385.12|1401.41|1384.31|17
1650485980000|2022-04-20 20:19:40|1401.44|1384.34|1401.14|1384.04|1401.44|1384.34|1401.08|1383.98|12
1650486000000|2022-04-20 20:20:00|1401.13|1384.03|1401.11|1384.01|1401.13|1384.03|1401.11|1384.01|2
1650486010000|2022-04-20 20:20:10|1401.09|1383.99|1401.07|1383.97|1401.09|1383.99|1401.07|1383.97|3
1650486020000|2022-04-20 20:20:20|1401.08|1383.98|1401.06|1383.96|1401.1|1384|1401.06|1383.96|6
1650486030000|2022-04-20 20:20:30|1401.02|1383.92|1401.86|1384.76|1402.07|1384.97|1401.02|1383.92|9
1650486050000|2022-04-20 20:20:50|1401.88|1384.78|1401.88|1384.78|1401.88|1384.78|1401.88|1384.78|1
1650486060000|2022-04-20 20:21:00|1402.02|1384.92|1402.07|1384.97|1402.08|1384.98|1402.02|1384.92|3
1650486070000|2022-04-20 20:21:10|1402.06|1384.96|1401.49|1384.39|1402.09|1384.99|1401.49|1384.39|8
1650486080000|2022-04-20 20:21:20|1401.45|1384.35|1401.49|1384.39|1401.56|1384.46|1401.44|1384.34|12
1650486090000|2022-04-20 20:21:30|1401.73|1384.63|1402.02|1384.92|1402.02|1384.92|1401.45|1384.35|7
1650486110000|2022-04-20 20:21:50|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1402.01|1384.91|1
1650486120000|2022-04-20 20:22:00|1402.28|1385.18|1402.28|1385.18|1402.28|1385.18|1402.28|1385.18|1
1650486130000|2022-04-20 20:22:10|1402.27|1385.17|1402.27|1385.17|1402.27|1385.17|1402.27|1385.17|1
1650486140000|2022-04-20 20:22:20|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1402.05|1384.95|1
1650486150000|2022-04-20 20:22:30|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1401.98|1384.88|1
1650486160000|2022-04-20 20:22:40|1402.09|1384.99|1402.19|1385.09|1402.2|1385.1|1401.98|1384.88|8
1650486170000|2022-04-20 20:22:50|1402.42|1385.32|1402.47|1385.37|1402.51|1385.41|1402.42|1385.32|13
1650486180000|2022-04-20 20:23:00|1402.81|1385.71|1402.88|1385.78|1403.03|1385.93|1402.81|1385.71|5
1650486190000|2022-04-20 20:23:10|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1403.01|1385.91|1
1650486200000|2022-04-20 20:23:20|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1403.14|1386.04|1
1650486210000|2022-04-20 20:23:30|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1403.05|1385.95|1
1650486220000|2022-04-20 20:23:40|1403.08|1385.98|1403.64|1386.54|1403.64|1386.54|1403.08|1385.98|4
1650486230000|2022-04-20 20:23:50|1403.59|1386.49|1403.7|1386.6|1403.7|1386.6|1403.51|1386.41|3
1650486240000|2022-04-20 20:24:00|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1404.06|1386.96|1
1650486250000|2022-04-20 20:24:10|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1
1650486270000|2022-04-20 20:24:30|1404.05|1386.95|1404.09|1386.99|1404.09|1386.99|1404.04|1386.94|3
1650486280000|2022-04-20 20:24:40|1404.08|1386.98|1404.21|1387.11|1404.21|1387.11|1404.08|1386.98|4
1650486300000|2022-04-20 20:25:00|1404.18|1387.08|1404.07|1386.97|1404.18|1387.08|1404.06|1386.96|9
1650486310000|2022-04-20 20:25:10|1404.08|1386.98|1404.12|1387.02|1404.12|1387.02|1404.08|1386.98|7
1650486320000|2022-04-20 20:25:20|1404.1|1387|1403.57|1386.47|1404.1|1387|1403.5|1386.4|12
1650486330000|2022-04-20 20:25:30|1403.58|1386.48|1403.57|1386.47|1403.6|1386.5|1403.5|1386.4|8
1650486340000|2022-04-20 20:25:40|1403.55|1386.45|1403.32|1386.22|1403.67|1386.57|1403.29|1386.19|7
1650486350000|2022-04-20 20:25:50|1403.31|1386.21|1403.9|1386.8|1403.9|1386.8|1403.31|1386.21|9
1650486360000|2022-04-20 20:26:00|1404.1|1387|1404.05|1386.95|1404.1|1387|1404.05|1386.95|2
1650486370000|2022-04-20 20:26:10|1404.09|1386.99|1404.09|1386.99|1404.09|1386.99|1404.09|1386.99|1
1650486380000|2022-04-20 20:26:20|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1404.01|1386.91|1
1650486390000|2022-04-20 20:26:30|1404.09|1386.99|1405.03|1387.93|1405.03|1387.93|1404.09|1386.99|8
1650486400000|2022-04-20 20:26:40|1405.02|1387.92|1405.1|1388|1405.12|1388.02|1405|1387.9|8
1650486410000|2022-04-20 20:26:50|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1405.12|1388.02|1
1650486420000|2022-04-20 20:27:00|1405.18|1388.08|1405.19|1388.09|1405.33|1388.23|1405.15|1388.05|5
1650486450000|2022-04-20 20:27:30|1405.17|1388.07|1405.17|1388.07|1405.17|1388.07|1405.17|1388.07|1
1650486460000|2022-04-20 20:27:40|1405.13|1388.03|1405.13|1388.03|1405.13|1388.03|1405.13|1388.03|1
1650486470000|2022-04-20 20:27:50|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1405.09|1387.99|1
1650486480000|2022-04-20 20:28:00|1405.01|1387.91|1405.01|1387.91|1405.01|1387.91|1404.97|1387.87|5
1650486500000|2022-04-20 20:28:20|1404.97|1387.87|1405.09|1387.99|1405.09|1387.99|1404.97|1387.87|3
1650486510000|2022-04-20 20:28:30|1405.07|1387.97|1405.02|1387.92|1405.08|1387.98|1405.02|1387.92|11
1650486520000|2022-04-20 20:28:40|1405.05|1387.95|1405.85|1388.75|1405.85|1388.75|1405.02|1387.92|6
1650486530000|2022-04-20 20:28:50|1405.93|1388.83|1405.85|1388.75|1405.93|1388.83|1405.85|1388.75|2
1650486540000|2022-04-20 20:29:00|1405.82|1388.72|1406.16|1389.06|1406.16|1389.06|1405.82|1388.72|8
1650486550000|2022-04-20 20:29:10|1406.17|1389.07|1406.32|1389.22|1406.32|1389.22|1406.17|1389.07|2
1650486560000|2022-04-20 20:29:20|1406.91|1389.81|1407.67|1390.57|1407.67|1390.57|1406.91|1389.81|8
1650486570000|2022-04-20 20:29:30|1407.6|1390.5|1408.01|1390.91|1408.01|1390.91|1407.55|1390.45|16
1650486580000|2022-04-20 20:29:40|1407.2|1390.1|1406.85|1389.75|1407.21|1390.11|1406.85|1389.75|23
1650486590000|2022-04-20 20:29:50|1406.94|1389.84|1406.84|1389.74|1406.94|1389.84|1406.7|1389.6|14
1650486600000|2022-04-20 20:30:00|1406.88|1389.78|1407.11|1390.01|1407.11|1390.01|1406.84|1389.74|5
1650486610000|2022-04-20 20:30:10|1407.12|1390.02|1407.69|1390.59|1407.69|1390.59|1407.12|1390.02|11
1650486640000|2022-04-20 20:30:40|1407.68|1390.58|1407.73|1390.63|1407.75|1390.65|1407.68|1390.58|9
1650486650000|2022-04-20 20:30:50|1407.74|1390.64|1407.63|1390.53|1407.75|1390.65|1407.11|1390.01|21
1650486660000|2022-04-20 20:31:00|1407.64|1390.54|1407.88|1390.78|1407.88|1390.78|1407.61|1390.51|14
1650486690000|2022-04-20 20:31:30|1408.04|1390.94|1408.04|1390.94|1408.04|1390.94|1408.04|1390.94|1
1650486710000|2022-04-20 20:31:50|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1408.13|1391.03|1
1650486720000|2022-04-20 20:32:00|1408.07|1390.97|1408.18|1391.08|1408.18|1391.08|1408.07|1390.97|4
1650486730000|2022-04-20 20:32:10|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1408.15|1391.05|1
1650486740000|2022-04-20 20:32:20|1408.14|1391.04|1408.14|1391.04|1408.14|1391.04|1408.12|1391.02|3
1650486750000|2022-04-20 20:32:30|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1650486780000|2022-04-20 20:33:00|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1
1650486790000|2022-04-20 20:33:10|1408.12|1391.02|1408.93|1391.83|1408.93|1391.83|1408.12|1391.02|6
1650486800000|2022-04-20 20:33:20|1409.05|1391.95|1409.05|1391.95|1409.08|1391.98|1409.05|1391.95|3
1650486810000|2022-04-20 20:33:30|1409.08|1391.98|1409.05|1391.95|1409.08|1391.98|1409.05|1391.95|10
1650486820000|2022-04-20 20:33:40|1409.27|1392.17|1409.94|1392.84|1410.02|1392.92|1409.27|1392.17|15
1650486840000|2022-04-20 20:34:00|1409.92|1392.82|1409.15|1392.05|1409.92|1392.82|1409.14|1392.04|12
1650486850000|2022-04-20 20:34:10|1409.19|1392.09|1409.04|1391.94|1409.19|1392.09|1409.04|1391.94|9
1650486860000|2022-04-20 20:34:20|1409.13|1392.03|1409.14|1392.04|1409.15|1392.05|1409.09|1391.99|13
1650486870000|2022-04-20 20:34:30|1409.16|1392.06|1409.07|1391.97|1409.16|1392.06|1409.06|1391.96|7
1650486880000|2022-04-20 20:34:40|1409.06|1391.96|1409.15|1392.05|1409.15|1392.05|1409.06|1391.96|4
1650486890000|2022-04-20 20:34:50|1409.13|1392.03|1409.11|1392.01|1409.15|1392.05|1409.11|1392.01|11
1650486900000|2022-04-20 20:35:00|1409.14|1392.04|1409.16|1392.06|1409.17|1392.07|1409.11|1392.01|5
1650486910000|2022-04-20 20:35:10|1409.19|1392.09|1409.16|1392.06|1409.19|1392.09|1409.13|1392.03|6
1650486920000|2022-04-20 20:35:20|1409.14|1392.04|1409.12|1392.02|1409.16|1392.06|1409.12|1392.02|3
1650486930000|2022-04-20 20:35:30|1409.13|1392.03|1409.12|1392.02|1409.13|1392.03|1409.1|1392|11
1650486940000|2022-04-20 20:35:40|1409.1|1392|1408.86|1391.76|1409.12|1392.02|1408.86|1391.76|10
1650486950000|2022-04-20 20:35:50|1408.92|1391.82|1409.06|1391.96|1409.06|1391.96|1408.92|1391.82|3
1650486960000|2022-04-20 20:36:00|1408.9|1391.8|1408.63|1391.53|1408.97|1391.87|1408.63|1391.53|8
1650486970000|2022-04-20 20:36:10|1408.06|1390.96|1408.02|1390.92|1408.06|1390.96|1408.02|1390.92|6
1650486980000|2022-04-20 20:36:20|1408.05|1390.95|1409.01|1391.91|1409.14|1392.04|1408.04|1390.94|14
1650487000000|2022-04-20 20:36:40|1409.08|1391.98|1410.06|1392.96|1410.06|1392.96|1409.08|1391.98|11
1650487010000|2022-04-20 20:36:50|1410.15|1393.05|1410.17|1393.07|1410.91|1393.81|1410.15|1393.05|5
1650487020000|2022-04-20 20:37:00|1410.15|1393.05|1410.14|1393.04|1410.16|1393.06|1410.14|1393.04|3
1650487030000|2022-04-20 20:37:10|1410.11|1393.01|1410.07|1392.97|1410.11|1393.01|1410.07|1392.97|3
1650487040000|2022-04-20 20:37:20|1410.09|1392.99|1409.96|1392.86|1410.09|1392.99|1409.96|1392.86|3
1650487050000|2022-04-20 20:37:30|1409.95|1392.85|1409.95|1392.85|1409.95|1392.85|1409.95|1392.85|1
1650487060000|2022-04-20 20:37:40|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650487070000|2022-04-20 20:37:50|1409.99|1392.89|1410.03|1392.93|1410.03|1392.93|1409.99|1392.89|2
1650487080000|2022-04-20 20:38:00|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650487090000|2022-04-20 20:38:10|1410.03|1392.93|1410.04|1392.94|1410.05|1392.95|1410.03|1392.93|3
1650487100000|2022-04-20 20:38:20|1410.07|1392.97|1410.07|1392.97|1410.07|1392.97|1410.05|1392.95|9
1650487110000|2022-04-20 20:38:30|1410.05|1392.95|1410.01|1392.91|1410.07|1392.97|1410.01|1392.91|6
1650487140000|2022-04-20 20:39:00|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1
1650487150000|2022-04-20 20:39:10|1410.2|1393.1|1410.18|1393.08|1410.22|1393.12|1410.17|1393.07|9
1650487160000|2022-04-20 20:39:20|1410.17|1393.07|1410.11|1393.01|1410.19|1393.09|1410.11|1393.01|5
1650487170000|2022-04-20 20:39:30|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1410.18|1393.08|1
1650487180000|2022-04-20 20:39:40|1410.08|1392.98|1410.19|1393.09|1410.19|1393.09|1410.08|1392.98|2
1650487190000|2022-04-20 20:39:50|1410.18|1393.08|1410.11|1393.01|1410.18|1393.08|1410.11|1393.01|2
1650487200000|2022-04-20 20:40:00|1410.14|1393.04|1410.08|1392.98|1410.14|1393.04|1410.05|1392.95|4
1650487210000|2022-04-20 20:40:10|1410.11|1393.01|1410.11|1393.01|1410.11|1393.01|1410.11|1393.01|1
1650487260000|2022-04-20 20:41:00|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1
1650487280000|2022-04-20 20:41:20|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1
1650487310000|2022-04-20 20:41:50|1410.29|1393.19|1410.17|1393.07|1410.29|1393.19|1410.14|1393.04|4
1650487320000|2022-04-20 20:42:00|1410.18|1393.08|1410.16|1393.06|1410.47|1393.37|1410.16|1393.06|4
1650487330000|2022-04-20 20:42:10|1410.1|1393|1410.1|1393|1410.1|1393|1410.1|1393|1
1650487350000|2022-04-20 20:42:30|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650487360000|2022-04-20 20:42:40|1410.1|1393|1410.12|1393.02|1410.12|1393.02|1410.1|1393|2
1650487370000|2022-04-20 20:42:50|1410.13|1393.03|1410.13|1393.03|1410.13|1393.03|1410.12|1393.02|3
1650487380000|2022-04-20 20:43:00|1410.12|1393.02|1409.97|1392.87|1410.12|1393.02|1409.97|1392.87|12
1650487390000|2022-04-20 20:43:10|1409.95|1392.85|1410.12|1393.02|1410.15|1393.05|1409.95|1392.85|6
1650487400000|2022-04-20 20:43:20|1410.09|1392.99|1411.01|1393.91|1411.01|1393.91|1410.09|1392.99|10
1650487410000|2022-04-20 20:43:30|1410.88|1393.78|1410.92|1393.82|1410.92|1393.82|1410.88|1393.78|2
1650487430000|2022-04-20 20:43:50|1411.06|1393.96|1412.02|1394.92|1412.03|1394.93|1411.06|1393.96|21
1650487440000|2022-04-20 20:44:00|1412.04|1394.94|1412.49|1395.39|1412.49|1395.39|1412.01|1394.91|8
1650487450000|2022-04-20 20:44:10|1412.54|1395.44|1412.07|1394.97|1412.66|1395.56|1412.06|1394.96|12
1650487460000|2022-04-20 20:44:20|1412.08|1394.98|1412.1|1395|1412.1|1395|1412.07|1394.97|6
1650487470000|2022-04-20 20:44:30|1412.09|1394.99|1411.45|1394.35|1412.2|1395.1|1411.45|1394.35|17
1650487480000|2022-04-20 20:44:40|1411.36|1394.26|1411.32|1394.22|1411.42|1394.32|1411.32|1394.22|11
1650487490000|2022-04-20 20:44:50|1411.21|1394.11|1411.23|1394.13|1411.26|1394.16|1411.21|1394.11|10
1650487500000|2022-04-20 20:45:00|1411.3|1394.2|1411.3|1394.2|1411.31|1394.21|1411.05|1393.95|14
1650487510000|2022-04-20 20:45:10|1411.29|1394.19|1411.3|1394.2|1411.3|1394.2|1411.27|1394.17|8
1650487520000|2022-04-20 20:45:20|1411.28|1394.18|1410.94|1393.84|1411.3|1394.2|1410.94|1393.84|5
1650487540000|2022-04-20 20:45:40|1410.93|1393.83|1411.28|1394.18|1411.28|1394.18|1410.93|1393.83|6
1650487550000|2022-04-20 20:45:50|1411.29|1394.19|1410.65|1393.55|1411.29|1394.19|1410.64|1393.54|5
1650487560000|2022-04-20 20:46:00|1410.64|1393.54|1410.09|1392.99|1410.66|1393.56|1410.09|1392.99|9
1650487570000|2022-04-20 20:46:10|1410.1|1393|1409.58|1392.48|1410.1|1393|1409.25|1392.15|10
1650487580000|2022-04-20 20:46:20|1409.66|1392.56|1409.18|1392.08|1409.66|1392.56|1409.18|1392.08|3
1650487590000|2022-04-20 20:46:30|1409.16|1392.06|1408.56|1391.46|1409.17|1392.07|1408.23|1391.13|18
1650487600000|2022-04-20 20:46:40|1408.27|1391.17|1408.09|1390.99|1408.28|1391.18|1408.09|1390.99|15
1650487610000|2022-04-20 20:46:50|1408.11|1391.01|1408.22|1391.12|1408.22|1391.12|1408.11|1391.01|3
1650487620000|2022-04-20 20:47:00|1408.15|1391.05|1407.48|1390.38|1408.18|1391.08|1407.48|1390.38|11
1650487630000|2022-04-20 20:47:10|1407.5|1390.4|1407.33|1390.23|1407.5|1390.4|1407.33|1390.23|5
1650487640000|2022-04-20 20:47:20|1407.36|1390.26|1407.36|1390.26|1407.36|1390.26|1407.36|1390.26|1
1650487650000|2022-04-20 20:47:30|1407.37|1390.27|1407.99|1390.89|1408.08|1390.98|1407.37|1390.27|12
1650487660000|2022-04-20 20:47:40|1408.12|1391.02|1408.19|1391.09|1408.19|1391.09|1408.12|1391.02|2
1650487670000|2022-04-20 20:47:50|1408.23|1391.13|1408.57|1391.47|1408.57|1391.47|1408.23|1391.13|4
1650487680000|2022-04-20 20:48:00|1408.63|1391.53|1409.01|1391.91|1409.03|1391.93|1408.63|1391.53|6
1650487690000|2022-04-20 20:48:10|1409.09|1391.99|1409.08|1391.98|1409.13|1392.03|1408.71|1391.61|7
1650487700000|2022-04-20 20:48:20|1409.16|1392.06|1409.07|1391.97|1409.16|1392.06|1409.07|1391.97|5
1650487710000|2022-04-20 20:48:30|1409.08|1391.98|1409.07|1391.97|1409.14|1392.04|1409.04|1391.94|6
1650487720000|2022-04-20 20:48:40|1409.13|1392.03|1409.06|1391.96|1409.13|1392.03|1409.06|1391.96|6
1650487730000|2022-04-20 20:48:50|1409.09|1391.99|1409.1|1392|1409.1|1392|1409.07|1391.97|6
1650487740000|2022-04-20 20:49:00|1409.11|1392.01|1409.03|1391.93|1409.23|1392.13|1409.03|1391.93|8
1650487750000|2022-04-20 20:49:10|1409.04|1391.94|1408.85|1391.75|1409.04|1391.94|1408.23|1391.13|10
1650487760000|2022-04-20 20:49:20|1408.74|1391.64|1408.74|1391.64|1408.74|1391.64|1408.73|1391.63|3
1650487770000|2022-04-20 20:49:30|1408.69|1391.59|1408.73|1391.63|1408.84|1391.74|1408.69|1391.59|4
1650487780000|2022-04-20 20:49:40|1408.78|1391.68|1408.93|1391.83|1408.94|1391.84|1408.77|1391.67|8
1650487790000|2022-04-20 20:49:50|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1409.11|1392.01|1
1650487800000|2022-04-20 20:50:00|1409.18|1392.08|1409.05|1391.95|1409.18|1392.08|1409.05|1391.95|5
1650487810000|2022-04-20 20:50:10|1408.89|1391.79|1408.89|1391.79|1408.89|1391.79|1408.89|1391.79|1
1650487840000|2022-04-20 20:50:40|1408.93|1391.83|1408.13|1391.03|1408.93|1391.83|1408.13|1391.03|8
1650487850000|2022-04-20 20:50:50|1408.01|1390.91|1408.06|1390.96|1408.06|1390.96|1408.01|1390.91|2
1650487860000|2022-04-20 20:51:00|1407.89|1390.79|1407.26|1390.16|1407.89|1390.79|1407.19|1390.09|9
1650487870000|2022-04-20 20:51:10|1407.14|1390.04|1407.16|1390.06|1407.16|1390.06|1407.14|1390.04|2
1650487890000|2022-04-20 20:51:30|1407.5|1390.4|1407.96|1390.86|1408.1|1391|1407.5|1390.4|9
1650487900000|2022-04-20 20:51:40|1408.03|1390.93|1407.97|1390.87|1408.03|1390.93|1407.97|1390.87|2
1650487910000|2022-04-20 20:51:50|1407.95|1390.85|1408.1|1391|1408.1|1391|1407.95|1390.85|4
1650487920000|2022-04-20 20:52:00|1408.12|1391.02|1408.15|1391.05|1408.16|1391.06|1408.12|1391.02|3
1650487930000|2022-04-20 20:52:10|1408.12|1391.02|1408.09|1390.99|1408.12|1391.02|1408.02|1390.92|8
1650487940000|2022-04-20 20:52:20|1408.02|1390.92|1407.3|1390.2|1408.04|1390.94|1407.29|1390.19|10
1650487950000|2022-04-20 20:52:30|1407.28|1390.18|1407.35|1390.25|1407.48|1390.38|1407.19|1390.09|12
1650487960000|2022-04-20 20:52:40|1407.33|1390.23|1408.69|1391.59|1408.99|1391.89|1407.33|1390.23|16
1650487970000|2022-04-20 20:52:50|1408.79|1391.69|1410.12|1393.02|1410.12|1393.02|1408.75|1391.65|20
1650487980000|2022-04-20 20:53:00|1410.39|1393.29|1410.26|1393.16|1410.49|1393.39|1410.26|1393.16|12
1650487990000|2022-04-20 20:53:10|1410.1|1393|1408.94|1391.84|1410.1|1393|1408.94|1391.84|17
1650488000000|2022-04-20 20:53:20|1409.16|1392.06|1409.01|1391.91|1409.25|1392.15|1408.94|1391.84|9
1650488010000|2022-04-20 20:53:30|1409|1391.9|1409.16|1392.06|1409.16|1392.06|1409|1391.9|4
1650488020000|2022-04-20 20:53:40|1408.99|1391.89|1408.99|1391.89|1408.99|1391.89|1408.99|1391.89|1
1650488040000|2022-04-20 20:54:00|1409.18|1392.08|1409.11|1392.01|1409.18|1392.08|1408.99|1391.89|15
1650488050000|2022-04-20 20:54:10|1409.23|1392.13|1409.14|1392.04|1409.23|1392.13|1409.09|1391.99|13
1650488060000|2022-04-20 20:54:20|1409.2|1392.1|1409.3|1392.2|1409.3|1392.2|1409.19|1392.09|5
1650488070000|2022-04-20 20:54:30|1409.29|1392.19|1409.34|1392.24|1409.34|1392.24|1409.29|1392.19|6
1650488080000|2022-04-20 20:54:40|1409.37|1392.27|1409.37|1392.27|1409.37|1392.27|1409.37|1392.27|1
1650488090000|2022-04-20 20:54:50|1409.32|1392.22|1409.32|1392.22|1409.32|1392.22|1409.32|1392.22|1
1650488100000|2022-04-20 20:55:00|1409.31|1392.21|1408.89|1391.79|1409.32|1392.22|1408.89|1391.79|13
1650488110000|2022-04-20 20:55:10|1408.9|1391.8|1409.17|1392.07|1409.17|1392.07|1408.5|1391.4|11
1650488120000|2022-04-20 20:55:20|1409.13|1392.03|1409.11|1392.01|1409.18|1392.08|1409.11|1392.01|3
1650488130000|2022-04-20 20:55:30|1409.12|1392.02|1410.06|1392.96|1410.06|1392.96|1409.12|1392.02|7
1650488140000|2022-04-20 20:55:40|1410.12|1393.02|1410.17|1393.07|1410.63|1393.53|1410.09|1392.99|16
1650488150000|2022-04-20 20:55:50|1410.15|1393.05|1409.96|1392.86|1410.17|1393.07|1409.96|1392.86|6
1650488160000|2022-04-20 20:56:00|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1409.98|1392.88|1
1650488170000|2022-04-20 20:56:10|1410.03|1392.93|1409.37|1392.27|1410.03|1392.93|1409.37|1392.27|21
1650488180000|2022-04-20 20:56:20|1409.35|1392.25|1409.35|1392.25|1409.39|1392.29|1409.29|1392.19|13
1650488190000|2022-04-20 20:56:30|1409.33|1392.23|1409.33|1392.23|1409.38|1392.28|1409.33|1392.23|6
1650488200000|2022-04-20 20:56:40|1409.36|1392.26|1410.09|1392.99|1410.09|1392.99|1409.24|1392.14|12
1650488210000|2022-04-20 20:56:50|1410.13|1393.03|1410.12|1393.02|1410.13|1393.03|1410.12|1393.02|2
1650488220000|2022-04-20 20:57:00|1410.13|1393.03|1410.13|1393.03|1410.18|1393.08|1410.11|1393.01|6
1650488230000|2022-04-20 20:57:10|1410.04|1392.94|1410.03|1392.93|1410.04|1392.94|1410.03|1392.93|4
1650488250000|2022-04-20 20:57:30|1410.09|1392.99|1410.1|1393|1410.1|1393|1410.09|1392.99|2
1650488260000|2022-04-20 20:57:40|1410.17|1393.07|1410.62|1393.52|1410.62|1393.52|1410.17|1393.07|4
1650488280000|2022-04-20 20:58:00|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1410.99|1393.89|7
1650488310000|2022-04-20 20:58:30|1411.1|1394|1411.1|1394|1411.1|1394|1411.1|1394|1
1650488320000|2022-04-20 20:58:40|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1411.19|1394.09|1
1650488330000|2022-04-20 20:58:50|1411.05|1393.95|1410.79|1393.69|1411.05|1393.95|1410.79|1393.69|4
1650488350000|2022-04-20 20:59:10|1410.84|1393.74|1410.84|1393.74|1410.84|1393.74|1410.84|1393.74|1
1650488360000|2022-04-20 20:59:20|1410.93|1393.83|1410.45|1393.35|1410.93|1393.83|1410.45|1393.35|4
1650488370000|2022-04-20 20:59:30|1410.41|1393.31|1410.42|1393.32|1410.42|1393.32|1410.41|1393.31|2
1650488390000|2022-04-20 20:59:50|1410.38|1393.28|1410.38|1393.28|1410.54|1393.44|1410.38|1393.28|3
1650488400000|2022-04-20 21:00:00|1410.37|1393.27|1410.18|1393.08|1410.37|1393.27|1410.16|1393.06|6
1650488410000|2022-04-20 21:00:10|1410.22|1393.12|1410.26|1393.16|1410.26|1393.16|1410.22|1393.12|2
1650488430000|2022-04-20 21:00:30|1410.27|1393.17|1410.29|1393.19|1410.29|1393.19|1410.27|1393.17|2
1650488440000|2022-04-20 21:00:40|1410.36|1393.26|1410.36|1393.26|1410.36|1393.26|1410.31|1393.21|3
1650488450000|2022-04-20 21:00:50|1410.35|1393.25|1410.37|1393.27|1410.37|1393.27|1410.35|1393.25|2
1650488460000|2022-04-20 21:01:00|1410.31|1393.21|1410.25|1393.15|1410.31|1393.21|1410.25|1393.15|2
1650488480000|2022-04-20 21:01:20|1410.24|1393.14|1410.23|1393.13|1410.24|1393.14|1410.23|1393.13|2
1650488490000|2022-04-20 21:01:30|1410.17|1393.07|1409.99|1392.89|1410.17|1393.07|1409.99|1392.89|9
1650488500000|2022-04-20 21:01:40|1409.88|1392.78|1409.75|1392.65|1409.88|1392.78|1409.75|1392.65|7
1650488510000|2022-04-20 21:01:50|1409.64|1392.54|1409.56|1392.46|1409.75|1392.65|1409.56|1392.46|5
1650488520000|2022-04-20 21:02:00|1409.42|1392.32|1409.26|1392.16|1409.42|1392.32|1409.26|1392.16|8
1650488530000|2022-04-20 21:02:10|1409.29|1392.19|1409.34|1392.24|1409.35|1392.25|1409.27|1392.17|5
1650488540000|2022-04-20 21:02:20|1409.31|1392.21|1409.28|1392.18|1409.31|1392.21|1409.28|1392.18|4
1650488550000|2022-04-20 21:02:30|1409.27|1392.17|1409.39|1392.29|1409.39|1392.29|1409.26|1392.16|9
1650488560000|2022-04-20 21:02:40|1409.38|1392.28|1409.4|1392.3|1409.4|1392.3|1409.3|1392.2|5
1650488570000|2022-04-20 21:02:50|1409.39|1392.29|1409.9|1392.8|1409.98|1392.88|1409.39|1392.29|15
1650488580000|2022-04-20 21:03:00|1409.91|1392.81|1410.09|1392.99|1410.13|1393.03|1409.91|1392.81|8
1650488590000|2022-04-20 21:03:10|1410.07|1392.97|1409.79|1392.69|1410.09|1392.99|1409.66|1392.56|19
1650488600000|2022-04-20 21:03:20|1409.78|1392.68|1409.77|1392.67|1409.78|1392.68|1409.77|1392.67|4
1650488610000|2022-04-20 21:03:30|1409.67|1392.57|1409.56|1392.46|1409.7|1392.6|1409.56|1392.46|12
1650488620000|2022-04-20 21:03:40|1409.55|1392.45|1409.56|1392.46|1409.61|1392.51|1409.54|1392.44|11
1650488630000|2022-04-20 21:03:50|1409.55|1392.45|1409.47|1392.37|1409.61|1392.51|1409.47|1392.37|15
1650488640000|2022-04-20 21:04:00|1409.46|1392.36|1409.46|1392.36|1409.47|1392.37|1409.45|1392.35|7
1650488650000|2022-04-20 21:04:10|1409.47|1392.37|1409.45|1392.35|1409.47|1392.37|1409.45|1392.35|3
1650488660000|2022-04-20 21:04:20|1409.42|1392.32|1409.44|1392.34|1409.45|1392.35|1409.13|1392.03|5
1650488670000|2022-04-20 21:04:30|1409.45|1392.35|1409.42|1392.32|1409.48|1392.38|1409.42|1392.32|10
1650488680000|2022-04-20 21:04:40|1409.44|1392.34|1409.45|1392.35|1409.45|1392.35|1409.43|1392.33|5
1650488690000|2022-04-20 21:04:50|1409.46|1392.36|1409.46|1392.36|1409.48|1392.38|1409.44|1392.34|9
1650488700000|2022-04-20 21:05:00|1409.45|1392.35|1409.76|1392.66|1409.77|1392.67|1409.45|1392.35|12
1650488710000|2022-04-20 21:05:10|1409.78|1392.68|1409.71|1392.61|1409.78|1392.68|1409.67|1392.57|9
1650488720000|2022-04-20 21:05:20|1409.74|1392.64|1409.71|1392.61|1409.77|1392.67|1409.7|1392.6|12
1650488730000|2022-04-20 21:05:30|1409.72|1392.62|1409.73|1392.63|1409.74|1392.64|1409.7|1392.6|9
1650488740000|2022-04-20 21:05:40|1409.72|1392.62|1410.05|1392.95|1410.07|1392.97|1409.71|1392.61|18
1650488760000|2022-04-20 21:06:00|1410.17|1393.07|1410.03|1392.93|1410.17|1393.07|1410.02|1392.92|12
1650488770000|2022-04-20 21:06:10|1410.07|1392.97|1409.17|1392.07|1410.07|1392.97|1409.13|1392.03|15
1650488780000|2022-04-20 21:06:20|1409.15|1392.05|1409.12|1392.02|1409.15|1392.05|1409.12|1392.02|3
1650488790000|2022-04-20 21:06:30|1409.09|1391.99|1408.77|1391.67|1409.09|1391.99|1408.76|1391.66|5
1650488800000|2022-04-20 21:06:40|1408.78|1391.68|1408.77|1391.67|1408.78|1391.68|1408.77|1391.67|8
1650488810000|2022-04-20 21:06:50|1408.78|1391.68|1408.62|1391.52|1408.79|1391.69|1408.62|1391.52|12
1650488820000|2022-04-20 21:07:00|1408.6|1391.5|1408.87|1391.77|1408.88|1391.78|1408.6|1391.5|6
1650488830000|2022-04-20 21:07:10|1408.85|1391.75|1408.87|1391.77|1408.88|1391.78|1408.78|1391.68|8
1650488860000|2022-04-20 21:07:40|1408.88|1391.78|1409.05|1391.95|1409.06|1391.96|1408.86|1391.76|7
1650488870000|2022-04-20 21:07:50|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.05|1391.95|5
1650488880000|2022-04-20 21:08:00|1409.21|1392.11|1409.29|1392.19|1409.52|1392.42|1409.21|1392.11|12
1650488890000|2022-04-20 21:08:10|1409.3|1392.2|1408.97|1391.87|1409.3|1392.2|1408.96|1391.86|11
1650488900000|2022-04-20 21:08:20|1408.98|1391.88|1408.81|1391.71|1408.98|1391.88|1408.81|1391.71|8
1650488910000|2022-04-20 21:08:30|1408.83|1391.73|1408.83|1391.73|1408.83|1391.73|1408.83|1391.73|1
1650488920000|2022-04-20 21:08:40|1408.84|1391.74|1408.79|1391.69|1408.84|1391.74|1408.79|1391.69|2
1650488930000|2022-04-20 21:08:50|1408.75|1391.65|1408.72|1391.62|1408.75|1391.65|1408.72|1391.62|2
1650488940000|2022-04-20 21:09:00|1408.73|1391.63|1408.73|1391.63|1408.73|1391.63|1408.73|1391.63|1
1650488950000|2022-04-20 21:09:10|1408.77|1391.67|1409.18|1392.08|1409.18|1392.08|1408.77|1391.67|6
1650488960000|2022-04-20 21:09:20|1409.28|1392.18|1409.28|1392.18|1409.28|1392.18|1409.28|1392.18|1
1650488970000|2022-04-20 21:09:30|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1409.3|1392.2|1
1650488990000|2022-04-20 21:09:50|1409.28|1392.18|1409.29|1392.19|1409.29|1392.19|1409.28|1392.18|2
1650489000000|2022-04-20 21:10:00|1409.23|1392.13|1409.23|1392.13|1409.34|1392.24|1409.23|1392.13|3
1650489010000|2022-04-20 21:10:10|1409.2|1392.1|1409.14|1392.04|1409.22|1392.12|1409.14|1392.04|6
1650489020000|2022-04-20 21:10:20|1409.09|1391.99|1409.09|1391.99|1409.09|1391.99|1409.09|1391.99|1
1650489050000|2022-04-20 21:10:50|1409.35|1392.25|1409.54|1392.44|1409.54|1392.44|1409.35|1392.25|4
1650489060000|2022-04-20 21:11:00|1409.53|1392.43|1409.67|1392.57|1409.67|1392.57|1409.53|1392.43|5
1650489070000|2022-04-20 21:11:10|1409.66|1392.56|1409.76|1392.66|1409.79|1392.69|1409.66|1392.56|6
1650489080000|2022-04-20 21:11:20|1409.78|1392.68|1409.78|1392.68|1409.78|1392.68|1409.78|1392.68|1
1650489090000|2022-04-20 21:11:30|1409.68|1392.58|1409.68|1392.58|1409.68|1392.58|1409.68|1392.58|1
1650489100000|2022-04-20 21:11:40|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1409.38|1392.28|1
1650489110000|2022-04-20 21:11:50|1409.58|1392.48|1409.58|1392.48|1409.58|1392.48|1409.58|1392.48|1
1650489140000|2022-04-20 21:12:20|1409.6|1392.5|1409.97|1392.87|1409.97|1392.87|1409.6|1392.5|6
1650489150000|2022-04-20 21:12:30|1409.96|1392.86|1409.97|1392.87|1409.97|1392.87|1409.96|1392.86|4
1650489160000|2022-04-20 21:12:40|1410.25|1393.15|1410.18|1393.08|1410.25|1393.15|1410.03|1392.93|5
1650489170000|2022-04-20 21:12:50|1410.05|1392.95|1410.05|1392.95|1410.18|1393.08|1410.05|1392.95|3
1650489180000|2022-04-20 21:13:00|1410.1|1393|1410.25|1393.15|1410.25|1393.15|1410.1|1393|6
1650489190000|2022-04-20 21:13:10|1410.2|1393.1|1410.05|1392.95|1410.2|1393.1|1410.05|1392.95|2
1650489210000|2022-04-20 21:13:30|1410.09|1392.99|1409.88|1392.78|1410.09|1392.99|1409.88|1392.78|3
1650489220000|2022-04-20 21:13:40|1409.93|1392.83|1409.89|1392.79|1409.93|1392.83|1409.89|1392.79|4
1650489240000|2022-04-20 21:14:00|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1
1650489250000|2022-04-20 21:14:10|1409.94|1392.84|1410.43|1393.33|1410.43|1393.33|1409.94|1392.84|3
1650489260000|2022-04-20 21:14:20|1410.4|1393.3|1410.2|1393.1|1410.4|1393.3|1410.1|1393|7
1650489280000|2022-04-20 21:14:40|1410.08|1392.98|1410.18|1393.08|1410.19|1393.09|1410.08|1392.98|3
1650489290000|2022-04-20 21:14:50|1410.27|1393.17|1410.17|1393.07|1410.27|1393.17|1410.09|1392.99|5
1650489300000|2022-04-20 21:15:00|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.14|1393.04|3
1650489320000|2022-04-20 21:15:20|1410.21|1393.11|1410.21|1393.11|1410.21|1393.11|1410.21|1393.11|1
1650489330000|2022-04-20 21:15:30|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1
1650489360000|2022-04-20 21:16:00|1410.11|1393.01|1410.14|1393.04|1410.14|1393.04|1410.11|1393.01|2
1650489370000|2022-04-20 21:16:10|1410.07|1392.97|1410.07|1392.97|1410.45|1393.35|1410.07|1392.97|3
1650489380000|2022-04-20 21:16:20|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1
1650489390000|2022-04-20 21:16:30|1409.95|1392.85|1409.9|1392.8|1410.01|1392.91|1409.9|1392.8|6
1650489400000|2022-04-20 21:16:40|1409.65|1392.55|1409.65|1392.55|1409.65|1392.55|1409.65|1392.55|1
1650489410000|2022-04-20 21:16:50|1409.56|1392.46|1409.51|1392.41|1409.65|1392.55|1409.37|1392.27|7
1650489420000|2022-04-20 21:17:00|1409.3|1392.2|1409.29|1392.19|1409.43|1392.33|1409.29|1392.19|5
1650489440000|2022-04-20 21:17:20|1409.26|1392.16|1409.22|1392.12|1409.26|1392.16|1409.22|1392.12|2
1650489450000|2022-04-20 21:17:30|1409.39|1392.29|1409.16|1392.06|1409.39|1392.29|1409.16|1392.06|2
1650489470000|2022-04-20 21:17:50|1409.25|1392.15|1409.24|1392.14|1409.25|1392.15|1409.24|1392.14|4
1650489480000|2022-04-20 21:18:00|1409.02|1391.92|1408.83|1391.73|1409.11|1392.01|1408.75|1391.65|8
1650489490000|2022-04-20 21:18:10|1408.77|1391.67|1408.39|1391.29|1408.79|1391.69|1408.39|1391.29|11
1650489500000|2022-04-20 21:18:20|1408.49|1391.39|1408.61|1391.51|1408.62|1391.52|1408.49|1391.39|4
1650489510000|2022-04-20 21:18:30|1408.74|1391.64|1408.74|1391.64|1408.74|1391.64|1408.74|1391.64|1
1650489520000|2022-04-20 21:18:40|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1
1650489530000|2022-04-20 21:18:50|1408.4|1391.3|1408.68|1391.58|1408.69|1391.59|1408.38|1391.28|4
1650489540000|2022-04-20 21:19:00|1408.37|1391.27|1408.37|1391.27|1408.41|1391.31|1408.37|1391.27|10
1650489550000|2022-04-20 21:19:10|1408.41|1391.31|1408.57|1391.47|1408.57|1391.47|1408.37|1391.27|6
1650489560000|2022-04-20 21:19:20|1408.15|1391.05|1408.24|1391.14|1408.24|1391.14|1408.15|1391.05|2
1650489570000|2022-04-20 21:19:30|1408.26|1391.16|1408.24|1391.14|1408.36|1391.26|1408.24|1391.14|5
1650489580000|2022-04-20 21:19:40|1408.15|1391.05|1408.36|1391.26|1408.68|1391.58|1408.15|1391.05|5
1650489600000|2022-04-20 21:20:00|1408.41|1391.31|1408.41|1391.31|1408.41|1391.31|1408.36|1391.26|3
1650489630000|2022-04-20 21:20:30|1408.42|1391.32|1408.42|1391.32|1408.42|1391.32|1408.42|1391.32|1
1650489650000|2022-04-20 21:20:50|1408.72|1391.62|1408.72|1391.62|1408.72|1391.62|1408.72|1391.62|1
1650489660000|2022-04-20 21:21:00|1408.78|1391.68|1408.78|1391.68|1408.78|1391.68|1408.59|1391.49|4
1650489670000|2022-04-20 21:21:10|1408.66|1391.56|1408.66|1391.56|1408.66|1391.56|1408.66|1391.56|1
1650489680000|2022-04-20 21:21:20|1408.97|1391.87|1408.93|1391.83|1408.97|1391.87|1408.93|1391.83|2
1650489700000|2022-04-20 21:21:40|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1409.03|1391.93|1
1650489720000|2022-04-20 21:22:00|1409.12|1392.02|1409.17|1392.07|1409.17|1392.07|1409.06|1391.96|4
1650489740000|2022-04-20 21:22:20|1409.16|1392.06|1408.95|1391.85|1409.16|1392.06|1408.95|1391.85|3
1650489750000|2022-04-20 21:22:30|1408.94|1391.84|1408.94|1391.84|1408.94|1391.84|1408.94|1391.84|1
1650489790000|2022-04-20 21:23:10|1409.07|1391.97|1409.04|1391.94|1409.07|1391.97|1409.04|1391.94|9
1650489800000|2022-04-20 21:23:20|1409.03|1391.93|1409.02|1391.92|1409.03|1391.93|1409.02|1391.92|2
1650489810000|2022-04-20 21:23:30|1409.01|1391.91|1409.02|1391.92|1409.04|1391.94|1409.01|1391.91|4
1650489820000|2022-04-20 21:23:40|1409.07|1391.97|1409.07|1391.97|1409.07|1391.97|1409.07|1391.97|1
1650489830000|2022-04-20 21:23:50|1409.13|1392.03|1409.12|1392.02|1409.13|1392.03|1409.12|1392.02|2
1650489840000|2022-04-20 21:24:00|1409.08|1391.98|1409.08|1391.98|1409.1|1392|1409.08|1391.98|3
1650489850000|2022-04-20 21:24:10|1409.09|1391.99|1409.05|1391.95|1409.09|1391.99|1409.05|1391.95|2
1650489860000|2022-04-20 21:24:20|1409.11|1392.01|1409.15|1392.05|1409.15|1392.05|1409.05|1391.95|4
1650489870000|2022-04-20 21:24:30|1409.18|1392.08|1409.18|1392.08|1409.18|1392.08|1409.18|1392.08|1
1650489880000|2022-04-20 21:24:40|1409.59|1392.49|1409.82|1392.72|1409.82|1392.72|1409.59|1392.49|2
1650489890000|2022-04-20 21:24:50|1409.84|1392.74|1410.27|1393.17|1410.27|1393.17|1409.84|1392.74|3
1650489900000|2022-04-20 21:25:00|1410.31|1393.21|1410.97|1393.87|1410.97|1393.87|1410.31|1393.21|12
1650489910000|2022-04-20 21:25:10|1411.1|1394|1411.1|1394|1411.1|1394|1411.1|1394|1
1650489920000|2022-04-20 21:25:20|1411.06|1393.96|1410.95|1393.85|1411.1|1394|1410.86|1393.76|7
1650489930000|2022-04-20 21:25:30|1411.12|1394.02|1411.13|1394.03|1411.13|1394.03|1411.12|1394.02|2
1650489940000|2022-04-20 21:25:40|1411.17|1394.07|1411.55|1394.45|1411.55|1394.45|1411.17|1394.07|7
1650489950000|2022-04-20 21:25:50|1411.65|1394.55|1411.94|1394.84|1411.94|1394.84|1411.3|1394.2|17
1650489960000|2022-04-20 21:26:00|1411.95|1394.85|1412.63|1395.53|1412.63|1395.53|1411.81|1394.71|5
1650489980000|2022-04-20 21:26:20|1412.69|1395.59|1412.14|1395.04|1412.71|1395.61|1412.13|1395.03|11
1650489990000|2022-04-20 21:26:30|1412.13|1395.03|1411.89|1394.79|1412.14|1395.04|1411.72|1394.62|8
1650490000000|2022-04-20 21:26:40|1412.03|1394.93|1411.88|1394.78|1412.03|1394.93|1411.79|1394.69|8
1650490010000|2022-04-20 21:26:50|1411.91|1394.81|1411.92|1394.82|1411.92|1394.82|1411.88|1394.78|10
1650490020000|2022-04-20 21:27:00|1411.9|1394.8|1412.02|1394.92|1412.02|1394.92|1411.72|1394.62|10
1650490080000|2022-04-20 21:28:00|1412.1|1395|1412.09|1394.99|1412.1|1395|1412.09|1394.99|4
1650490090000|2022-04-20 21:28:10|1412.08|1394.98|1414.37|1397.27|1414.52|1397.42|1412.01|1394.91|24
1650490100000|2022-04-20 21:28:20|1414.36|1397.26|1414.78|1397.68|1414.82|1397.72|1414.13|1397.03|19
1650490110000|2022-04-20 21:28:30|1414.82|1397.72|1414.38|1397.28|1414.82|1397.72|1414.35|1397.25|16
1650490120000|2022-04-20 21:28:40|1414.65|1397.55|1414.64|1397.54|1414.71|1397.61|1414.63|1397.53|9
1650490130000|2022-04-20 21:28:50|1414.68|1397.58|1414.12|1397.02|1414.68|1397.58|1414.12|1397.02|3
1650490140000|2022-04-20 21:29:00|1414.47|1397.37|1414.46|1397.36|1414.47|1397.37|1414.46|1397.36|2
1650490150000|2022-04-20 21:29:10|1414.47|1397.37|1414.47|1397.37|1414.5|1397.4|1414.22|1397.12|4
1650490160000|2022-04-20 21:29:20|1414.3|1397.2|1415.32|1398.22|1415.32|1398.22|1414.26|1397.16|10
1650490170000|2022-04-20 21:29:30|1415.42|1398.32|1415.89|1398.79|1415.91|1398.81|1415.4|1398.3|5
1650490180000|2022-04-20 21:29:40|1415.86|1398.76|1415.42|1398.32|1415.86|1398.76|1415.42|1398.32|4
1650490190000|2022-04-20 21:29:50|1415.26|1398.16|1415.27|1398.17|1415.27|1398.17|1415.24|1398.14|4
1650490200000|2022-04-20 21:30:00|1415.28|1398.18|1415.29|1398.19|1415.29|1398.19|1415.28|1398.18|2
1650490210000|2022-04-20 21:30:10|1415.31|1398.21|1415.31|1398.21|1415.32|1398.22|1415.2|1398.1|5
1650490220000|2022-04-20 21:30:20|1415.34|1398.24|1415.39|1398.29|1415.4|1398.3|1415.34|1398.24|3
1650490230000|2022-04-20 21:30:30|1415.4|1398.3|1415.4|1398.3|1415.4|1398.3|1415.31|1398.21|9
1650490240000|2022-04-20 21:30:40|1415.31|1398.21|1415.4|1398.3|1415.4|1398.3|1415.31|1398.21|3
1650490250000|2022-04-20 21:30:50|1415.38|1398.28|1415.39|1398.29|1415.39|1398.29|1415.38|1398.28|2
1650490260000|2022-04-20 21:31:00|1415.34|1398.24|1416.06|1398.96|1416.06|1398.96|1415.34|1398.24|11
1650490270000|2022-04-20 21:31:10|1416.04|1398.94|1416.02|1398.92|1416.04|1398.94|1415.9|1398.8|8
1650490280000|2022-04-20 21:31:20|1416.03|1398.93|1416.02|1398.92|1416.06|1398.96|1416.02|1398.92|11
1650490290000|2022-04-20 21:31:30|1416.04|1398.94|1416.08|1398.98|1416.09|1398.99|1415.99|1398.89|7
1650490300000|2022-04-20 21:31:40|1416.05|1398.95|1416.14|1399.04|1416.23|1399.13|1416.04|1398.94|4
1650490310000|2022-04-20 21:31:50|1416.13|1399.03|1416.13|1399.03|1416.13|1399.03|1416.13|1399.03|1
1650490320000|2022-04-20 21:32:00|1416.1|1399|1416.02|1398.92|1416.1|1399|1416.02|1398.92|2
1650490330000|2022-04-20 21:32:10|1416.11|1399.01|1416.09|1398.99|1416.11|1399.01|1416.09|1398.99|2
1650490340000|2022-04-20 21:32:20|1416.1|1399|1416.11|1399.01|1416.11|1399.01|1416.03|1398.93|5
1650490350000|2022-04-20 21:32:30|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1
1650490380000|2022-04-20 21:33:00|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1416.07|1398.97|1
1650490400000|2022-04-20 21:33:20|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1416.08|1398.98|1
1650490410000|2022-04-20 21:33:30|1416.09|1398.99|1415.91|1398.81|1416.09|1398.99|1415.91|1398.81|14
1650490440000|2022-04-20 21:34:00|1415.95|1398.85|1415.95|1398.85|1415.95|1398.85|1415.95|1398.85|1
1650490450000|2022-04-20 21:34:10|1415.93|1398.83|1415.95|1398.85|1415.95|1398.85|1415.93|1398.83|2
1650490470000|2022-04-20 21:34:30|1416.01|1398.91|1415.91|1398.81|1416.01|1398.91|1415.88|1398.78|5
1650490480000|2022-04-20 21:34:40|1415.88|1398.78|1415.91|1398.81|1415.91|1398.81|1415.88|1398.78|4
1650490490000|2022-04-20 21:34:50|1415.94|1398.84|1416.05|1398.95|1416.05|1398.95|1415.91|1398.81|3
1650490500000|2022-04-20 21:35:00|1416.02|1398.92|1416.02|1398.92|1416.02|1398.92|1416.02|1398.92|1
1650490510000|2022-04-20 21:35:10|1415.97|1398.87|1415.89|1398.79|1416.01|1398.91|1415.75|1398.65|12
1650490520000|2022-04-20 21:35:20|1415.87|1398.77|1415.72|1398.62|1415.87|1398.77|1415.68|1398.58|5
1650490530000|2022-04-20 21:35:30|1415.47|1398.37|1415.08|1397.98|1415.5|1398.4|1415.03|1397.93|12
1650490540000|2022-04-20 21:35:40|1415.07|1397.97|1415.13|1398.03|1415.13|1398.03|1415.07|1397.97|3
1650490550000|2022-04-20 21:35:50|1414.94|1397.84|1414.95|1397.85|1414.95|1397.85|1414.93|1397.83|3
1650490560000|2022-04-20 21:36:00|1414.92|1397.82|1414.84|1397.74|1414.92|1397.82|1414.84|1397.74|3
1650490570000|2022-04-20 21:36:10|1414.91|1397.81|1415.03|1397.93|1415.03|1397.93|1414.6|1397.5|12
1650490580000|2022-04-20 21:36:20|1415.02|1397.92|1414.86|1397.76|1415.02|1397.92|1414.68|1397.58|5
1650490590000|2022-04-20 21:36:30|1414.87|1397.77|1414.73|1397.63|1414.87|1397.77|1414.73|1397.63|16
1650490600000|2022-04-20 21:36:40|1414.72|1397.62|1414.79|1397.69|1414.8|1397.7|1414.72|1397.62|8
1650490610000|2022-04-20 21:36:50|1414.78|1397.68|1414.85|1397.75|1414.85|1397.75|1414.77|1397.67|8
1650490630000|2022-04-20 21:37:10|1414.68|1397.58|1414.66|1397.56|1414.68|1397.58|1414.66|1397.56|2
1650490640000|2022-04-20 21:37:20|1414.58|1397.48|1414.16|1397.06|1414.58|1397.48|1414.16|1397.06|3
1650490650000|2022-04-20 21:37:30|1414.1|1397|1414.1|1397|1414.16|1397.06|1414.1|1397|3
1650490660000|2022-04-20 21:37:40|1414.11|1397.01|1414.01|1396.91|1414.11|1397.01|1414.01|1396.91|9
1650490670000|2022-04-20 21:37:50|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1
1650490680000|2022-04-20 21:38:00|1414.05|1396.95|1414|1396.9|1414.07|1396.97|1414|1396.9|5
1650490690000|2022-04-20 21:38:10|1414.04|1396.94|1413.89|1396.79|1414.04|1396.94|1413.89|1396.79|6
1650490730000|2022-04-20 21:38:50|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1
1650490740000|2022-04-20 21:39:00|1413.94|1396.84|1414|1396.9|1414|1396.9|1413.94|1396.84|4
1650490750000|2022-04-20 21:39:10|1413.97|1396.87|1413.97|1396.87|1413.98|1396.88|1413.97|1396.87|3
1650490760000|2022-04-20 21:39:20|1413.96|1396.86|1414|1396.9|1414.05|1396.95|1413.87|1396.77|6
1650490770000|2022-04-20 21:39:30|1414.13|1397.03|1414|1396.9|1414.13|1397.03|1414|1396.9|2
1650490780000|2022-04-20 21:39:40|1414.22|1397.12|1414.22|1397.12|1414.22|1397.12|1414.22|1397.12|1
1650490800000|2022-04-20 21:40:00|1414.06|1396.96|1414.02|1396.92|1414.09|1396.99|1414.02|1396.92|4
1650490810000|2022-04-20 21:40:10|1414.03|1396.93|1413.96|1396.86|1414.06|1396.96|1413.95|1396.85|5
1650490820000|2022-04-20 21:40:20|1413.88|1396.78|1413.88|1396.78|1413.88|1396.78|1413.88|1396.78|1
1650490830000|2022-04-20 21:40:30|1413.87|1396.77|1413.87|1396.77|1413.88|1396.78|1413.87|1396.77|5
1650490840000|2022-04-20 21:40:40|1413.88|1396.78|1413.91|1396.81|1413.91|1396.81|1413.87|1396.77|8
1650490850000|2022-04-20 21:40:50|1413.86|1396.76|1413.85|1396.75|1413.89|1396.79|1413.85|1396.75|4
1650490860000|2022-04-20 21:41:00|1413.91|1396.81|1413.09|1395.99|1413.91|1396.81|1413.06|1395.96|8
1650490870000|2022-04-20 21:41:10|1413.06|1395.96|1413.09|1395.99|1413.09|1395.99|1413.06|1395.96|2
1650490900000|2022-04-20 21:41:40|1413.22|1396.12|1413.22|1396.12|1413.22|1396.12|1413.22|1396.12|1
1650490910000|2022-04-20 21:41:50|1412.85|1395.75|1412.85|1395.75|1412.85|1395.75|1412.85|1395.75|1
1650490940000|2022-04-20 21:42:20|1413.04|1395.94|1412.5|1395.4|1413.04|1395.94|1412.5|1395.4|9
1650490950000|2022-04-20 21:42:30|1412.49|1395.39|1412.31|1395.21|1412.55|1395.45|1412.27|1395.17|6
1650490960000|2022-04-20 21:42:40|1412.3|1395.2|1412.11|1395.01|1412.3|1395.2|1412.1|1395|9
1650490970000|2022-04-20 21:42:50|1412.1|1395|1412.12|1395.02|1412.12|1395.02|1412.1|1395|2
1650490980000|2022-04-20 21:43:00|1412.13|1395.03|1412.09|1394.99|1412.13|1395.03|1412.08|1394.98|10
1650490990000|2022-04-20 21:43:10|1412.13|1395.03|1412.09|1394.99|1412.13|1395.03|1412.09|1394.99|2
1650491000000|2022-04-20 21:43:20|1412.11|1395.01|1412.74|1395.64|1412.74|1395.64|1412.1|1395|12
1650491010000|2022-04-20 21:43:30|1412.83|1395.73|1412.11|1395.01|1412.83|1395.73|1412.11|1395.01|16
1650491020000|2022-04-20 21:43:40|1412.09|1394.99|1412.06|1394.96|1412.1|1395|1412.02|1394.92|5
1650491030000|2022-04-20 21:43:50|1412.02|1394.92|1412.03|1394.93|1412.04|1394.94|1412.02|1394.92|3
1650491040000|2022-04-20 21:44:00|1412.1|1395|1412.15|1395.05|1412.18|1395.08|1412.1|1395|3
1650491050000|2022-04-20 21:44:10|1412.17|1395.07|1412.16|1395.06|1412.2|1395.1|1412.16|1395.06|6
1650491060000|2022-04-20 21:44:20|1412.18|1395.08|1412.17|1395.07|1412.18|1395.08|1412.17|1395.07|2
1650491070000|2022-04-20 21:44:30|1412.19|1395.09|1412.17|1395.07|1412.19|1395.09|1412.17|1395.07|2
1650491080000|2022-04-20 21:44:40|1412.16|1395.06|1412.17|1395.07|1412.21|1395.11|1412.16|1395.06|6
1650491090000|2022-04-20 21:44:50|1412.19|1395.09|1412.2|1395.1|1412.23|1395.13|1412.19|1395.09|7
1650491100000|2022-04-20 21:45:00|1412.23|1395.13|1411.59|1394.49|1412.23|1395.13|1411.59|1394.49|12
1650491110000|2022-04-20 21:45:10|1411.58|1394.48|1411.55|1394.45|1411.64|1394.54|1411.55|1394.45|10
1650491120000|2022-04-20 21:45:20|1411.49|1394.39|1411.52|1394.42|1411.52|1394.42|1411.38|1394.28|6
1650491130000|2022-04-20 21:45:30|1411.41|1394.31|1411.41|1394.31|1411.43|1394.33|1411.4|1394.3|4
1650491140000|2022-04-20 21:45:40|1411.42|1394.32|1411.19|1394.09|1411.44|1394.34|1411.19|1394.09|6
1650491150000|2022-04-20 21:45:50|1411.22|1394.12|1411.19|1394.09|1411.22|1394.12|1411.19|1394.09|4
1650491160000|2022-04-20 21:46:00|1411.18|1394.08|1410.61|1393.51|1411.23|1394.13|1410.61|1393.51|16
1650491170000|2022-04-20 21:46:10|1410.64|1393.54|1410.69|1393.59|1410.69|1393.59|1410.44|1393.34|5
1650491180000|2022-04-20 21:46:20|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1410.28|1393.18|1
1650491190000|2022-04-20 21:46:30|1410.24|1393.14|1409.75|1392.65|1410.24|1393.14|1409.75|1392.65|8
1650491200000|2022-04-20 21:46:40|1409.68|1392.58|1409.68|1392.58|1409.73|1392.63|1409.68|1392.58|5
1650491210000|2022-04-20 21:46:50|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1409.67|1392.57|1
1650491220000|2022-04-20 21:47:00|1409.85|1392.75|1409.67|1392.57|1409.85|1392.75|1409.67|1392.57|3
1650491250000|2022-04-20 21:47:30|1409.68|1392.58|1409.54|1392.44|1409.68|1392.58|1409.54|1392.44|2
1650491260000|2022-04-20 21:47:40|1409.55|1392.45|1410.32|1393.22|1410.45|1393.35|1409.55|1392.45|12
1650491270000|2022-04-20 21:47:50|1410.31|1393.21|1410.46|1393.36|1410.5|1393.4|1410.29|1393.19|6
1650491280000|2022-04-20 21:48:00|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1410.31|1393.21|1
1650491290000|2022-04-20 21:48:10|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1410.22|1393.12|1
1650491310000|2022-04-20 21:48:30|1410.23|1393.13|1410.27|1393.17|1410.27|1393.17|1410.03|1392.93|5
1650491320000|2022-04-20 21:48:40|1410.31|1393.21|1410.08|1392.98|1410.31|1393.21|1410.08|1392.98|6
1650491330000|2022-04-20 21:48:50|1410.06|1392.96|1410.12|1393.02|1410.13|1393.03|1410.03|1392.93|7
1650491340000|2022-04-20 21:49:00|1410.11|1393.01|1410.08|1392.98|1410.17|1393.07|1410.08|1392.98|13
1650491350000|2022-04-20 21:49:10|1410.2|1393.1|1410.16|1393.06|1410.26|1393.16|1410.02|1392.92|11
1650491360000|2022-04-20 21:49:20|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1410.09|1392.99|1
1650491370000|2022-04-20 21:49:30|1410.08|1392.98|1410.1|1393|1410.14|1393.04|1410.04|1392.94|5
1650491380000|2022-04-20 21:49:40|1410.11|1393.01|1409.43|1392.33|1410.35|1393.25|1409.43|1392.33|8
1650491390000|2022-04-20 21:49:50|1409.47|1392.37|1409.43|1392.33|1409.48|1392.38|1409.43|1392.33|11
1650491400000|2022-04-20 21:50:00|1409.44|1392.34|1409.36|1392.26|1409.44|1392.34|1409.31|1392.21|7
1650491410000|2022-04-20 21:50:10|1409.34|1392.24|1409.26|1392.16|1409.34|1392.24|1409.26|1392.16|5
1650491420000|2022-04-20 21:50:20|1409.47|1392.37|1409.48|1392.38|1409.5|1392.4|1409.47|1392.37|4
1650491430000|2022-04-20 21:50:30|1409.5|1392.4|1409.41|1392.31|1409.5|1392.4|1409.39|1392.29|6
1650491440000|2022-04-20 21:50:40|1409.4|1392.3|1409.49|1392.39|1409.51|1392.41|1409.39|1392.29|12
1650491450000|2022-04-20 21:50:50|1409.51|1392.41|1409.37|1392.27|1409.51|1392.41|1409.25|1392.15|11
1650491460000|2022-04-20 21:51:00|1409.41|1392.31|1409.93|1392.83|1409.93|1392.83|1409.34|1392.24|17
1650491470000|2022-04-20 21:51:10|1409.95|1392.85|1410.19|1393.09|1410.19|1393.09|1409.95|1392.85|8
1650491480000|2022-04-20 21:51:20|1410.18|1393.08|1410.24|1393.14|1410.24|1393.14|1410.18|1393.08|4
1650491490000|2022-04-20 21:51:30|1410.25|1393.15|1410.24|1393.14|1410.25|1393.15|1410.24|1393.14|2
1650491500000|2022-04-20 21:51:40|1410.25|1393.15|1410.3|1393.2|1410.3|1393.2|1410.25|1393.15|2
1650491510000|2022-04-20 21:51:50|1410.24|1393.14|1410.24|1393.14|1410.28|1393.18|1410.24|1393.14|3
1650491520000|2022-04-20 21:52:00|1410.31|1393.21|1410.35|1393.25|1410.35|1393.25|1410.28|1393.18|7
1650491530000|2022-04-20 21:52:10|1410.34|1393.24|1410.3|1393.2|1410.34|1393.24|1410.29|1393.19|8
1650491540000|2022-04-20 21:52:20|1410.27|1393.17|1410.24|1393.14|1410.27|1393.17|1410.14|1393.04|6
1650491550000|2022-04-20 21:52:30|1410.28|1393.18|1410.23|1393.13|1410.29|1393.19|1410.11|1393.01|10
1650491560000|2022-04-20 21:52:40|1410.32|1393.22|1410.83|1393.73|1410.83|1393.73|1410.22|1393.12|9
1650491570000|2022-04-20 21:52:50|1410.97|1393.87|1411|1393.9|1411|1393.9|1410.97|1393.87|4
1650491580000|2022-04-20 21:53:00|1410.88|1393.78|1410.87|1393.77|1410.88|1393.78|1410.87|1393.77|4
1650491590000|2022-04-20 21:53:10|1410.94|1393.84|1411.02|1393.92|1411.02|1393.92|1410.87|1393.77|10
1650491600000|2022-04-20 21:53:20|1411.01|1393.91|1411|1393.9|1411.1|1394|1410.97|1393.87|14
1650491610000|2022-04-20 21:53:30|1411.03|1393.93|1411.02|1393.92|1411.03|1393.93|1411.02|1393.92|2
1650491620000|2022-04-20 21:53:40|1411.01|1393.91|1411.03|1393.93|1411.03|1393.93|1411.01|1393.91|7
1650491630000|2022-04-20 21:53:50|1411.06|1393.96|1411.09|1393.99|1411.1|1394|1411.02|1393.92|8
1650491640000|2022-04-20 21:54:00|1411.1|1394|1411.11|1394.01|1411.11|1394.01|1411.09|1393.99|3
1650491650000|2022-04-20 21:54:10|1411.13|1394.03|1411.23|1394.13|1411.31|1394.21|1411.11|1394.01|18
1650491660000|2022-04-20 21:54:20|1411.25|1394.15|1411.16|1394.06|1411.37|1394.27|1411.14|1394.04|10
1650491670000|2022-04-20 21:54:30|1411.28|1394.18|1411.18|1394.08|1411.28|1394.18|1411.18|1394.08|3
1650491680000|2022-04-20 21:54:40|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1411.24|1394.14|1
1650491690000|2022-04-20 21:54:50|1411.3|1394.2|1411.25|1394.15|1411.32|1394.22|1411.25|1394.15|6
1650491700000|2022-04-20 21:55:00|1411.27|1394.17|1411.17|1394.07|1411.28|1394.18|1411.17|1394.07|7
1650491710000|2022-04-20 21:55:10|1411.07|1393.97|1411.23|1394.13|1411.33|1394.23|1411.07|1393.97|5
1650491730000|2022-04-20 21:55:30|1411.2|1394.1|1411.17|1394.07|1411.24|1394.14|1411.17|1394.07|7
1650491740000|2022-04-20 21:55:40|1411.1|1394|1411.2|1394.1|1411.2|1394.1|1411.1|1394|3
1650491750000|2022-04-20 21:55:50|1411.17|1394.07|1411.2|1394.1|1411.22|1394.12|1411.17|1394.07|3
1650491770000|2022-04-20 21:56:10|1411.18|1394.08|1411.16|1394.06|1411.18|1394.08|1411.16|1394.06|3
1650491780000|2022-04-20 21:56:20|1411.13|1394.03|1411.09|1393.99|1411.16|1394.06|1411.09|1393.99|4
1650491800000|2022-04-20 21:56:40|1411.07|1393.97|1411.09|1393.99|1411.09|1393.99|1411.07|1393.97|8
1650491810000|2022-04-20 21:56:50|1411.01|1393.91|1410.25|1393.15|1411.01|1393.91|1410.25|1393.15|7
1650491820000|2022-04-20 21:57:00|1410.03|1392.93|1409.95|1392.85|1410.03|1392.93|1409.91|1392.81|8
1650491830000|2022-04-20 21:57:10|1409.97|1392.87|1409.93|1392.83|1410.1|1393|1409.93|1392.83|12
1650491840000|2022-04-20 21:57:20|1409.94|1392.84|1409.91|1392.81|1409.94|1392.84|1409.88|1392.78|14
1650491850000|2022-04-20 21:57:30|1409.96|1392.86|1410.06|1392.96|1410.07|1392.97|1409.96|1392.86|11
1650491860000|2022-04-20 21:57:40|1410.07|1392.97|1410.02|1392.92|1410.09|1392.99|1409.98|1392.88|8
1650491870000|2022-04-20 21:57:50|1410.07|1392.97|1410.94|1393.84|1410.94|1393.84|1410.07|1392.97|11
1650491880000|2022-04-20 21:58:00|1410.95|1393.85|1411.09|1393.99|1411.18|1394.08|1410.95|1393.85|12
1650491890000|2022-04-20 21:58:10|1411.12|1394.02|1410.85|1393.75|1411.12|1394.02|1410.85|1393.75|2
1650491900000|2022-04-20 21:58:20|1410.92|1393.82|1410.91|1393.81|1410.92|1393.82|1410.91|1393.81|2
1650491930000|2022-04-20 21:58:50|1410.92|1393.82|1410.96|1393.86|1410.99|1393.89|1410.92|1393.82|5
1650491940000|2022-04-20 21:59:00|1410.95|1393.85|1411.05|1393.95|1411.05|1393.95|1410.92|1393.82|6
1650491950000|2022-04-20 21:59:10|1411.08|1393.98|1411.08|1393.98|1411.08|1393.98|1411.06|1393.96|5
1650491960000|2022-04-20 21:59:20|1411.06|1393.96|1411.04|1393.94|1411.07|1393.97|1411.04|1393.94|7
1650491970000|2022-04-20 21:59:30|1411.06|1393.96|1409.97|1392.87|1411.06|1393.96|1409.97|1392.87|10
1650491980000|2022-04-20 21:59:40|1409.93|1392.83|1410.1|1393|1410.1|1393|1409.93|1392.83|2
1650491990000|2022-04-20 21:59:50|1409.64|1392.54|1409.62|1392.52|1409.64|1392.54|1409.62|1392.52|5
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1410.02|1392.92|1410.02|1392.92|1409.59|1392.49|14
1650492010000|2022-04-20 22:00:10|1410.01|1392.91|1409.9|1392.8|1410.03|1392.93|1409.87|1392.77|7
1650492020000|2022-04-20 22:00:20|1409.89|1392.79|1409.91|1392.81|1409.99|1392.89|1409.88|1392.78|7
1650492030000|2022-04-20 22:00:30|1409.83|1392.73|1410|1392.9|1410.01|1392.91|1409.83|1392.73|3
1650492040000|2022-04-20 22:00:40|1410.18|1393.08|1410.17|1393.07|1410.18|1393.08|1410.07|1392.97|4
1650492050000|2022-04-20 22:00:50|1410.12|1393.02|1410.21|1393.11|1410.21|1393.11|1410.12|1393.02|3
1650492060000|2022-04-20 22:01:00|1410.18|1393.08|1410.17|1393.07|1410.18|1393.08|1410.17|1393.07|2
1650492070000|2022-04-20 22:01:10|1410.14|1393.04|1410.05|1392.95|1410.14|1393.04|1410.05|1392.95|2
1650492110000|2022-04-20 22:01:50|1410.09|1392.99|1410.09|1392.99|1410.12|1393.02|1410.09|1392.99|3
1650492120000|2022-04-20 22:02:00|1410.07|1392.97|1409.87|1392.77|1410.07|1392.97|1409.77|1392.67|12
1650492130000|2022-04-20 22:02:10|1409.9|1392.8|1409.71|1392.61|1409.9|1392.8|1409.71|1392.61|8
1650492140000|2022-04-20 22:02:20|1409.73|1392.63|1410.05|1392.95|1410.05|1392.95|1409.73|1392.63|4
1650492170000|2022-04-20 22:02:50|1410.04|1392.94|1410.03|1392.93|1410.04|1392.94|1410.03|1392.93|2
1650492180000|2022-04-20 22:03:00|1410.12|1393.02|1410.14|1393.04|1410.14|1393.04|1410.04|1392.94|4
1650492190000|2022-04-20 22:03:10|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1410.05|1392.95|1
1650492200000|2022-04-20 22:03:20|1410.04|1392.94|1410.05|1392.95|1410.05|1392.95|1410.04|1392.94|2
1650492210000|2022-04-20 22:03:30|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1410.04|1392.94|1
1650492220000|2022-04-20 22:03:40|1410.09|1392.99|1410.1|1393|1410.1|1393|1410.09|1392.99|2
1650492230000|2022-04-20 22:03:50|1410.17|1393.07|1410.77|1393.67|1410.81|1393.71|1410.11|1393.01|10
1650492240000|2022-04-20 22:04:00|1410.92|1393.82|1410.68|1393.58|1410.96|1393.86|1410.68|1393.58|7
1650492250000|2022-04-20 22:04:10|1410.66|1393.56|1411.04|1393.94|1411.07|1393.97|1410.66|1393.56|11
1650492260000|2022-04-20 22:04:20|1410.95|1393.85|1411.05|1393.95|1411.27|1394.17|1410.95|1393.85|14
1650492270000|2022-04-20 22:04:30|1411.06|1393.96|1411.04|1393.94|1411.06|1393.96|1411.04|1393.94|2
1650492280000|2022-04-20 22:04:40|1411.02|1393.92|1411.03|1393.93|1411.04|1393.94|1411.02|1393.92|4
1650492290000|2022-04-20 22:04:50|1411.02|1393.92|1410.05|1392.95|1411.02|1393.92|1409.94|1392.84|14
1650492300000|2022-04-20 22:05:00|1410|1392.9|1409.59|1392.49|1410|1392.9|1409.59|1392.49|2
1650492320000|2022-04-20 22:05:20|1409.52|1392.42|1409.52|1392.42|1409.52|1392.42|1409.52|1392.42|1
1650492330000|2022-04-20 22:05:30|1409.5|1392.4|1409.5|1392.4|1409.5|1392.4|1409.42|1392.32|3
1650492350000|2022-04-20 22:05:50|1409.52|1392.42|1410.13|1393.03|1410.16|1393.06|1409.52|1392.42|4
1650492360000|2022-04-20 22:06:00|1410.06|1392.96|1410.06|1392.96|1410.16|1393.06|1410.06|1392.96|9
1650492370000|2022-04-20 22:06:10|1410.13|1393.03|1410.92|1393.82|1410.97|1393.87|1410.13|1393.03|10
1650492390000|2022-04-20 22:06:30|1411.02|1393.92|1411|1393.9|1411.07|1393.97|1411|1393.9|9
1650492400000|2022-04-20 22:06:40|1410.96|1393.86|1410.67|1393.57|1410.96|1393.86|1410.63|1393.53|9
1650492410000|2022-04-20 22:06:50|1410.66|1393.56|1410.19|1393.09|1410.66|1393.56|1410.19|1393.09|7
1650492420000|2022-04-20 22:07:00|1410.2|1393.1|1410.38|1393.28|1410.4|1393.3|1410.2|1393.1|5
1650492430000|2022-04-20 22:07:10|1410.33|1393.23|1410.36|1393.26|1410.36|1393.26|1410.33|1393.23|2
1650492440000|2022-04-20 22:07:20|1410.33|1393.23|1410.33|1393.23|1410.33|1393.23|1410.33|1393.23|1
1650492450000|2022-04-20 22:07:30|1410.32|1393.22|1410.32|1393.22|1410.32|1393.22|1410.32|1393.22|1
1650492460000|2022-04-20 22:07:40|1410.31|1393.21|1410.38|1393.28|1410.39|1393.29|1410.31|1393.21|4
1650492470000|2022-04-20 22:07:50|1410.39|1393.29|1410.85|1393.75|1410.85|1393.75|1410.33|1393.23|12
1650492480000|2022-04-20 22:08:00|1410.92|1393.82|1411.18|1394.08|1411.21|1394.11|1410.92|1393.82|9
1650492500000|2022-04-20 22:08:20|1411.15|1394.05|1410.05|1392.95|1411.53|1394.43|1410.05|1392.95|27
1650492510000|2022-04-20 22:08:30|1410.09|1392.99|1410.02|1392.92|1410.11|1393.01|1410.02|1392.92|7
1650492520000|2022-04-20 22:08:40|1410.03|1392.93|1410.48|1393.38|1410.48|1393.38|1410.03|1392.93|7
1650492530000|2022-04-20 22:08:50|1410.98|1393.88|1410.99|1393.89|1411|1393.9|1410.92|1393.82|13
1650492540000|2022-04-20 22:09:00|1411.05|1393.95|1411.43|1394.33|1411.43|1394.33|1411.02|1393.92|14
1650492550000|2022-04-20 22:09:10|1411.45|1394.35|1412.03|1394.93|1412.11|1395.01|1411.45|1394.35|10
1650492560000|2022-04-20 22:09:20|1412.13|1395.03|1412.98|1395.88|1412.98|1395.88|1412.13|1395.03|7
1650492570000|2022-04-20 22:09:30|1413.01|1395.91|1413.47|1396.37|1413.6|1396.5|1413.01|1395.91|9
1650492580000|2022-04-20 22:09:40|1413.52|1396.42|1413.78|1396.68|1413.78|1396.68|1413.48|1396.38|5
1650492590000|2022-04-20 22:09:50|1413.79|1396.69|1413.99|1396.89|1414|1396.9|1413.78|1396.68|8
1650492600000|2022-04-20 22:10:00|1414|1396.9|1413.92|1396.82|1414.01|1396.91|1413.9|1396.8|9
1650492610000|2022-04-20 22:10:10|1413.91|1396.81|1413.95|1396.85|1413.96|1396.86|1413.91|1396.81|12
1650492620000|2022-04-20 22:10:20|1413.94|1396.84|1414.14|1397.04|1414.42|1397.32|1413.93|1396.83|11
1650492630000|2022-04-20 22:10:30|1414.15|1397.05|1414.21|1397.11|1414.21|1397.11|1414.15|1397.05|3
1650492640000|2022-04-20 22:10:40|1414.17|1397.07|1414.07|1396.97|1414.22|1397.12|1414.06|1396.96|8
1650492650000|2022-04-20 22:10:50|1414.06|1396.96|1414.07|1396.97|1414.07|1396.97|1414.04|1396.94|7
1650492660000|2022-04-20 22:11:00|1414.08|1396.98|1414.15|1397.05|1414.15|1397.05|1414.08|1396.98|4
1650492670000|2022-04-20 22:11:10|1414.12|1397.02|1414.09|1396.99|1414.12|1397.02|1414.08|1396.98|10
1650492680000|2022-04-20 22:11:20|1414.1|1397|1414.15|1397.05|1414.16|1397.06|1414.1|1397|9
1650492690000|2022-04-20 22:11:30|1414.19|1397.09|1415.02|1397.92|1415.02|1397.92|1414.19|1397.09|13
1650492700000|2022-04-20 22:11:40|1415.07|1397.97|1415.11|1398.01|1415.11|1398.01|1415.07|1397.97|2
1650492720000|2022-04-20 22:12:00|1415.36|1398.26|1415.32|1398.22|1415.42|1398.32|1415.26|1398.16|10
1650492730000|2022-04-20 22:12:10|1415.43|1398.33|1416.65|1399.55|1416.68|1399.58|1415.43|1398.33|16
1650492740000|2022-04-20 22:12:20|1416.51|1399.41|1417.69|1400.59|1417.7|1400.6|1416.51|1399.41|15
1650492750000|2022-04-20 22:12:30|1417.7|1400.6|1417.79|1400.69|1417.96|1400.86|1417.7|1400.6|6
1650492760000|2022-04-20 22:12:40|1417.87|1400.77|1417.71|1400.61|1417.9|1400.8|1417.71|1400.61|10
1650492770000|2022-04-20 22:12:50|1417.86|1400.76|1417.9|1400.8|1417.9|1400.8|1417.86|1400.76|2
1650492780000|2022-04-20 22:13:00|1417.96|1400.86|1417.96|1400.86|1417.96|1400.86|1417.96|1400.86|1
1650492790000|2022-04-20 22:13:10|1417.89|1400.79|1417.53|1400.43|1417.89|1400.79|1417.53|1400.43|3
1650492800000|2022-04-20 22:13:20|1417.49|1400.39|1417.26|1400.16|1417.49|1400.39|1417.26|1400.16|2
1650492810000|2022-04-20 22:13:30|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1417.24|1400.14|1
1650492820000|2022-04-20 22:13:40|1417.23|1400.13|1417.31|1400.21|1417.31|1400.21|1417.23|1400.13|5
1650492830000|2022-04-20 22:13:50|1417.33|1400.23|1417.89|1400.79|1418|1400.9|1417.33|1400.23|7
1650492840000|2022-04-20 22:14:00|1417.84|1400.74|1418.12|1401.02|1418.12|1401.02|1417.84|1400.74|15
1650492860000|2022-04-20 22:14:20|1418.16|1401.06|1418.29|1401.19|1418.29|1401.19|1418.1|1401|4
1650492870000|2022-04-20 22:14:30|1418.28|1401.18|1417.75|1400.65|1418.29|1401.19|1417.42|1400.32|17
1650492880000|2022-04-20 22:14:40|1417.8|1400.7|1418.01|1400.91|1418.06|1400.96|1417.8|1400.7|25
1650492890000|2022-04-20 22:14:50|1418.02|1400.92|1418.73|1401.63|1418.73|1401.63|1418.01|1400.91|11
1650492900000|2022-04-20 22:15:00|1418.77|1401.67|1418.82|1401.72|1418.93|1401.83|1418.77|1401.67|5
1650492910000|2022-04-20 22:15:10|1418.73|1401.63|1418.06|1400.96|1418.95|1401.85|1418.06|1400.96|13
1650492920000|2022-04-20 22:15:20|1418.07|1400.97|1418.31|1401.21|1418.31|1401.21|1418.07|1400.97|4
1650492930000|2022-04-20 22:15:30|1418.3|1401.2|1417.13|1400.03|1418.42|1401.32|1417.1|1400|8
1650492940000|2022-04-20 22:15:40|1417.1|1400|1417.17|1400.07|1417.17|1400.07|1417.1|1400|3
1650492950000|2022-04-20 22:15:50|1417.47|1400.37|1417.41|1400.31|1417.47|1400.37|1417.41|1400.31|2
1650492960000|2022-04-20 22:16:00|1417.42|1400.32|1417.97|1400.87|1417.97|1400.87|1417.38|1400.28|13
1650492970000|2022-04-20 22:16:10|1417.96|1400.86|1417.92|1400.82|1417.96|1400.86|1417.92|1400.82|6
1650492980000|2022-04-20 22:16:20|1417.93|1400.83|1417.96|1400.86|1417.97|1400.87|1417.92|1400.82|12
1650492990000|2022-04-20 22:16:30|1417.97|1400.87|1418.67|1401.57|1418.67|1401.57|1417.96|1400.86|10
1650493000000|2022-04-20 22:16:40|1418.79|1401.69|1418.16|1401.06|1418.79|1401.69|1418.16|1401.06|4
1650493010000|2022-04-20 22:16:50|1418.1|1401|1418.1|1401|1418.29|1401.19|1418.1|1401|4
1650493020000|2022-04-20 22:17:00|1418.07|1400.97|1418.53|1401.43|1418.54|1401.44|1418.07|1400.97|11
1650493030000|2022-04-20 22:17:10|1418.78|1401.68|1418.24|1401.14|1418.78|1401.68|1418.21|1401.11|15
1650493040000|2022-04-20 22:17:20|1418.21|1401.11|1418.22|1401.12|1418.3|1401.2|1418.21|1401.11|11
1650493050000|2022-04-20 22:17:30|1418.25|1401.15|1418.53|1401.43|1418.55|1401.45|1418.23|1401.13|8
1650493060000|2022-04-20 22:17:40|1418.55|1401.45|1419|1401.9|1419.08|1401.98|1418.55|1401.45|21
1650493070000|2022-04-20 22:17:50|1419.12|1402.02|1419.69|1402.59|1419.69|1402.59|1419.12|1402.02|5
1650493080000|2022-04-20 22:18:00|1420.06|1402.96|1420.12|1403.02|1420.12|1403.02|1419.86|1402.76|13
1650493090000|2022-04-20 22:18:10|1420.11|1403.01|1420.1|1403|1420.11|1403.01|1420.1|1403|2
1650493100000|2022-04-20 22:18:20|1420.11|1403.01|1420.12|1403.02|1420.12|1403.02|1420.1|1403|4
1650493110000|2022-04-20 22:18:30|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650493120000|2022-04-20 22:18:40|1420.26|1403.16|1420.26|1403.16|1420.33|1403.23|1420.1|1403|9
1650493130000|2022-04-20 22:18:50|1420.2|1403.1|1420.15|1403.05|1420.21|1403.11|1420.13|1403.03|11
1650493140000|2022-04-20 22:19:00|1420.17|1403.07|1420.33|1403.23|1420.39|1403.29|1420.17|1403.07|17
1650493150000|2022-04-20 22:19:10|1420.3|1403.2|1420.3|1403.2|1420.34|1403.24|1420.27|1403.17|6
1650493160000|2022-04-20 22:19:20|1420.26|1403.16|1420.14|1403.04|1420.3|1403.2|1420.14|1403.04|11
1650493170000|2022-04-20 22:19:30|1420.1|1403|1419.94|1402.84|1420.1|1403|1419.63|1402.53|15
1650493180000|2022-04-20 22:19:40|1419.91|1402.81|1419.75|1402.65|1419.93|1402.83|1419.68|1402.58|11
1650493190000|2022-04-20 22:19:50|1419.94|1402.84|1419.15|1402.05|1420.03|1402.93|1419.15|1402.05|14
1650493200000|2022-04-20 22:20:00|1419.17|1402.07|1419.19|1402.09|1419.22|1402.12|1418.98|1401.88|13
1650493210000|2022-04-20 22:20:10|1419.18|1402.08|1419.26|1402.16|1419.34|1402.24|1419.08|1401.98|11
1650493220000|2022-04-20 22:20:20|1419.17|1402.07|1419.09|1401.99|1419.32|1402.22|1419.04|1401.94|12
1650493230000|2022-04-20 22:20:30|1419.04|1401.94|1418.51|1401.41|1419.55|1402.45|1418.24|1401.14|12
1650493240000|2022-04-20 22:20:40|1418.42|1401.32|1418.94|1401.84|1418.98|1401.88|1418.39|1401.29|15
1650493250000|2022-04-20 22:20:50|1418.69|1401.59|1419.09|1401.99|1419.09|1401.99|1418.65|1401.55|11
1650493260000|2022-04-20 22:21:00|1419.08|1401.98|1419.36|1402.26|1419.74|1402.64|1419.08|1401.98|22
1650493270000|2022-04-20 22:21:10|1419.45|1402.35|1419.52|1402.42|1419.52|1402.42|1419.39|1402.29|11
1650493280000|2022-04-20 22:21:20|1419.48|1402.38|1419.37|1402.27|1419.48|1402.38|1419.25|1402.15|7
1650493290000|2022-04-20 22:21:30|1419.44|1402.34|1419.13|1402.03|1419.44|1402.34|1419.13|1402.03|8
1650493300000|2022-04-20 22:21:40|1419.1|1402|1417.04|1399.94|1419.1|1402|1417.04|1399.94|20
1650493310000|2022-04-20 22:21:50|1416.76|1399.66|1416.61|1399.51|1416.76|1399.66|1416.61|1399.51|2
1650493320000|2022-04-20 22:22:00|1416.65|1399.55|1416.95|1399.85|1417|1399.9|1416.65|1399.55|7
1650493330000|2022-04-20 22:22:10|1416.74|1399.64|1417|1399.9|1417|1399.9|1416.46|1399.36|7
1650493340000|2022-04-20 22:22:20|1416.39|1399.29|1415.79|1398.69|1416.52|1399.42|1415.64|1398.54|13
1650493350000|2022-04-20 22:22:30|1415.64|1398.54|1415.44|1398.34|1415.78|1398.68|1415.38|1398.28|11
1650493360000|2022-04-20 22:22:40|1415.43|1398.33|1415.31|1398.21|1415.43|1398.33|1415.28|1398.18|8
1650493370000|2022-04-20 22:22:50|1415.3|1398.2|1415.3|1398.2|1415.3|1398.2|1415.27|1398.17|7
1650493380000|2022-04-20 22:23:00|1415.29|1398.19|1415.88|1398.78|1415.93|1398.83|1415.12|1398.02|16
1650493390000|2022-04-20 22:23:10|1415.87|1398.77|1415.86|1398.76|1415.88|1398.78|1415.85|1398.75|7
1650493400000|2022-04-20 22:23:20|1415.85|1398.75|1415.73|1398.63|1415.88|1398.78|1415.72|1398.62|11
1650493410000|2022-04-20 22:23:30|1415.72|1398.62|1415.71|1398.61|1415.9|1398.8|1415.38|1398.28|15
1650493420000|2022-04-20 22:23:40|1415.63|1398.53|1415.65|1398.55|1415.74|1398.64|1415.63|1398.53|6
1650493430000|2022-04-20 22:23:50|1415.17|1398.07|1415.24|1398.14|1415.24|1398.14|1415.17|1398.07|8
1650493440000|2022-04-20 22:24:00|1415.25|1398.15|1416.05|1398.95|1416.08|1398.98|1415.25|1398.15|13
1650493450000|2022-04-20 22:24:10|1416.04|1398.94|1415.97|1398.87|1416.06|1398.96|1415.97|1398.87|11
1650493460000|2022-04-20 22:24:20|1415.98|1398.88|1415.6|1398.5|1415.98|1398.88|1415.53|1398.43|13
1650493470000|2022-04-20 22:24:30|1415.48|1398.38|1415.48|1398.38|1415.48|1398.38|1415.48|1398.38|1
1650493480000|2022-04-20 22:24:40|1415.21|1398.11|1415.08|1397.98|1415.21|1398.11|1415.08|1397.98|6
1650493490000|2022-04-20 22:24:50|1414.65|1397.55|1414.65|1397.55|1414.76|1397.66|1414.65|1397.55|12
1650493500000|2022-04-20 22:25:00|1414.5|1397.4|1413.78|1396.68|1414.67|1397.57|1413.78|1396.68|8
1650493510000|2022-04-20 22:25:10|1413.7|1396.6|1413.77|1396.67|1413.8|1396.7|1413.7|1396.6|6
1650493520000|2022-04-20 22:25:20|1413.78|1396.68|1413.94|1396.84|1413.95|1396.85|1413.78|1396.68|4
1650493530000|2022-04-20 22:25:30|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1413.78|1396.68|1
1650493540000|2022-04-20 22:25:40|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1413.9|1396.8|1
1650493550000|2022-04-20 22:25:50|1413.91|1396.81|1413.93|1396.83|1413.93|1396.83|1413.91|1396.81|2
1650493560000|2022-04-20 22:26:00|1413.9|1396.8|1413.45|1396.35|1413.9|1396.8|1413.11|1396.01|19
1650493570000|2022-04-20 22:26:10|1413.44|1396.34|1413.51|1396.41|1413.54|1396.44|1413.43|1396.33|18
1650493580000|2022-04-20 22:26:20|1413.49|1396.39|1413.47|1396.37|1413.56|1396.46|1413.43|1396.33|12
1650493590000|2022-04-20 22:26:30|1413.51|1396.41|1413.94|1396.84|1413.96|1396.86|1413.47|1396.37|13
1650493600000|2022-04-20 22:26:40|1414.03|1396.93|1414.11|1397.01|1414.11|1397.01|1413.95|1396.85|6
1650493610000|2022-04-20 22:26:50|1414.14|1397.04|1414.15|1397.05|1414.21|1397.11|1414.1|1397|10
1650493620000|2022-04-20 22:27:00|1414.02|1396.92|1414.12|1397.02|1414.15|1397.05|1414.02|1396.92|3
1650493630000|2022-04-20 22:27:10|1414.17|1397.07|1414.16|1397.06|1414.17|1397.07|1414.16|1397.06|2
1650493640000|2022-04-20 22:27:20|1414.18|1397.08|1413.33|1396.23|1414.2|1397.1|1413.33|1396.23|6
1650493650000|2022-04-20 22:27:30|1413.44|1396.34|1413.26|1396.16|1413.44|1396.34|1413.02|1395.92|11
1650493660000|2022-04-20 22:27:40|1413.23|1396.13|1413.29|1396.19|1413.31|1396.21|1413.22|1396.12|8
1650493670000|2022-04-20 22:27:50|1413.28|1396.18|1413.11|1396.01|1413.28|1396.18|1413.09|1395.99|9
1650493680000|2022-04-20 22:28:00|1413.1|1396|1412.81|1395.71|1413.11|1396.01|1412.77|1395.67|17
1650493690000|2022-04-20 22:28:10|1412.79|1395.69|1412.05|1394.95|1412.79|1395.69|1411.93|1394.83|18
1650493700000|2022-04-20 22:28:20|1411.95|1394.85|1412.04|1394.94|1412.04|1394.94|1411.73|1394.63|5
1650493710000|2022-04-20 22:28:30|1412.08|1394.98|1411.88|1394.78|1412.21|1395.11|1411.66|1394.56|19
1650493720000|2022-04-20 22:28:40|1411.8|1394.7|1412.13|1395.03|1412.13|1395.03|1411.65|1394.55|19
1650493730000|2022-04-20 22:28:50|1412.15|1395.05|1412.03|1394.93|1412.22|1395.12|1412.03|1394.93|18
1650493740000|2022-04-20 22:29:00|1412.13|1395.03|1412.09|1394.99|1412.13|1395.03|1412.02|1394.92|6
1650493750000|2022-04-20 22:29:10|1411.96|1394.86|1411.95|1394.85|1412.1|1395|1411.95|1394.85|6
1650493760000|2022-04-20 22:29:20|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1
1650493770000|2022-04-20 22:29:30|1412.12|1395.02|1412.2|1395.1|1412.28|1395.18|1412.06|1394.96|9
1650493780000|2022-04-20 22:29:40|1412.38|1395.28|1412.27|1395.17|1412.51|1395.41|1412.27|1395.17|5
1650493790000|2022-04-20 22:29:50|1412.26|1395.16|1412.39|1395.29|1412.39|1395.29|1412.25|1395.15|11
1650493800000|2022-04-20 22:30:00|1412.27|1395.17|1412.22|1395.12|1412.27|1395.17|1412.22|1395.12|3
1650493810000|2022-04-20 22:30:10|1412.21|1395.11|1412.19|1395.09|1412.22|1395.12|1412.19|1395.09|4
1650493820000|2022-04-20 22:30:20|1412.24|1395.14|1412.22|1395.12|1412.24|1395.14|1412.22|1395.12|2
1650493830000|2022-04-20 22:30:30|1412.21|1395.11|1412.22|1395.12|1412.24|1395.14|1412.21|1395.11|3
1650493840000|2022-04-20 22:30:40|1412.21|1395.11|1412.18|1395.08|1412.24|1395.14|1412.18|1395.08|6
1650493850000|2022-04-20 22:30:50|1412.19|1395.09|1412.47|1395.37|1412.48|1395.38|1412.19|1395.09|4
1650493860000|2022-04-20 22:31:00|1412.48|1395.38|1412.88|1395.78|1412.88|1395.78|1412.48|1395.38|11
1650493870000|2022-04-20 22:31:10|1412.9|1395.8|1412.58|1395.48|1412.9|1395.8|1412.58|1395.48|2
1650493880000|2022-04-20 22:31:20|1412.59|1395.49|1412.47|1395.37|1412.59|1395.49|1412.47|1395.37|4
1650493890000|2022-04-20 22:31:30|1412.49|1395.39|1412.53|1395.43|1412.53|1395.43|1412.49|1395.39|2
1650493900000|2022-04-20 22:31:40|1412.54|1395.44|1412.56|1395.46|1412.56|1395.46|1412.54|1395.44|2
1650493910000|2022-04-20 22:31:50|1412.47|1395.37|1413.02|1395.92|1413.07|1395.97|1412.47|1395.37|5
1650493920000|2022-04-20 22:32:00|1412.92|1395.82|1412.93|1395.83|1412.93|1395.83|1412.92|1395.82|2
1650493930000|2022-04-20 22:32:10|1413.05|1395.95|1413.08|1395.98|1413.08|1395.98|1412.95|1395.85|5
1650493940000|2022-04-20 22:32:20|1413.06|1395.96|1412.74|1395.64|1413.11|1396.01|1412.74|1395.64|10
1650493950000|2022-04-20 22:32:30|1412.57|1395.47|1412.57|1395.47|1412.57|1395.47|1412.57|1395.47|1
1650493960000|2022-04-20 22:32:40|1412.74|1395.64|1412.28|1395.18|1412.74|1395.64|1412.28|1395.18|2
1650493980000|2022-04-20 22:33:00|1412.27|1395.17|1412.27|1395.17|1412.27|1395.17|1412.27|1395.17|1
1650493990000|2022-04-20 22:33:10|1412.28|1395.18|1412.47|1395.37|1412.47|1395.37|1412.28|1395.18|4
1650494000000|2022-04-20 22:33:20|1412.44|1395.34|1412.45|1395.35|1412.45|1395.35|1412.38|1395.28|11
1650494010000|2022-04-20 22:33:30|1412.37|1395.27|1412.26|1395.16|1412.44|1395.34|1412.26|1395.16|8
1650494020000|2022-04-20 22:33:40|1412.04|1394.94|1413.08|1395.98|1413.1|1396|1412.04|1394.94|12
1650494030000|2022-04-20 22:33:50|1413.1|1396|1413.11|1396.01|1413.23|1396.13|1413.04|1395.94|6
1650494040000|2022-04-20 22:34:00|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1413.07|1395.97|1
1650494050000|2022-04-20 22:34:10|1413.11|1396.01|1413.36|1396.26|1413.42|1396.32|1413.06|1395.96|14
1650494060000|2022-04-20 22:34:20|1413.38|1396.28|1413.7|1396.6|1413.89|1396.79|1413.33|1396.23|16
1650494070000|2022-04-20 22:34:30|1413.73|1396.63|1413.96|1396.86|1413.96|1396.86|1413.73|1396.63|4
1650494090000|2022-04-20 22:34:50|1413.74|1396.64|1413.55|1396.45|1414.05|1396.95|1413.49|1396.39|12
1650494100000|2022-04-20 22:35:00|1413.37|1396.27|1413.03|1395.93|1413.54|1396.44|1413.03|1395.93|9
1650494120000|2022-04-20 22:35:20|1413.12|1396.02|1413.33|1396.23|1413.33|1396.23|1413.12|1396.02|4
1650494130000|2022-04-20 22:35:30|1413.37|1396.27|1412.91|1395.81|1413.37|1396.27|1412.8|1395.7|13
1650494140000|2022-04-20 22:35:40|1412.8|1395.7|1412.21|1395.11|1412.94|1395.84|1412.13|1395.03|17
1650494150000|2022-04-20 22:35:50|1412.12|1395.02|1411.99|1394.89|1412.12|1395.02|1411.99|1394.89|2
1650494160000|2022-04-20 22:36:00|1412.07|1394.97|1412.85|1395.75|1412.85|1395.75|1412.07|1394.97|15
1650494170000|2022-04-20 22:36:10|1412.84|1395.74|1413.11|1396.01|1413.2|1396.1|1412.84|1395.74|10
1650494180000|2022-04-20 22:36:20|1413.18|1396.08|1413.15|1396.05|1413.21|1396.11|1413.07|1395.97|17
1650494190000|2022-04-20 22:36:30|1413.17|1396.07|1413.3|1396.2|1413.3|1396.2|1413.13|1396.03|10
1650494200000|2022-04-20 22:36:40|1413.27|1396.17|1413.41|1396.31|1413.41|1396.31|1413.25|1396.15|5
1650494210000|2022-04-20 22:36:50|1413.45|1396.35|1413.55|1396.45|1413.62|1396.52|1413.41|1396.31|12
1650494220000|2022-04-20 22:37:00|1413.58|1396.48|1413.34|1396.24|1413.58|1396.48|1413.34|1396.24|11
1650494230000|2022-04-20 22:37:10|1413.38|1396.28|1413.45|1396.35|1413.45|1396.35|1413.38|1396.28|2
1650494240000|2022-04-20 22:37:20|1413.34|1396.24|1413.45|1396.35|1413.45|1396.35|1413.34|1396.24|6
1650494250000|2022-04-20 22:37:30|1413.34|1396.24|1413.34|1396.24|1413.45|1396.35|1413.34|1396.24|4
1650494260000|2022-04-20 22:37:40|1413.38|1396.28|1413.49|1396.39|1413.49|1396.39|1413.34|1396.24|13
1650494270000|2022-04-20 22:37:50|1413.34|1396.24|1413.34|1396.24|1413.49|1396.39|1413.09|1395.99|11
1650494280000|2022-04-20 22:38:00|1413.3|1396.2|1413.96|1396.86|1413.96|1396.86|1413.23|1396.13|13
1650494290000|2022-04-20 22:38:10|1413.89|1396.79|1414.78|1397.68|1414.78|1397.68|1413.89|1396.79|9
1650494300000|2022-04-20 22:38:20|1414.83|1397.73|1414.88|1397.78|1414.88|1397.78|1414.76|1397.66|3
1650494310000|2022-04-20 22:38:30|1414.7|1397.6|1414.92|1397.82|1414.92|1397.82|1414.7|1397.6|6
1650494330000|2022-04-20 22:38:50|1414.97|1397.87|1415.08|1397.98|1415.08|1397.98|1414.97|1397.87|10
1650494340000|2022-04-20 22:39:00|1415.09|1397.99|1415.1|1398|1415.19|1398.09|1415|1397.9|16
1650494350000|2022-04-20 22:39:10|1415.11|1398.01|1415.67|1398.57|1415.67|1398.57|1415.05|1397.95|13
1650494360000|2022-04-20 22:39:20|1415.43|1398.33|1415.95|1398.85|1415.96|1398.86|1415.43|1398.33|8
1650494370000|2022-04-20 22:39:30|1415.99|1398.89|1415.99|1398.89|1415.99|1398.89|1415.99|1398.89|1
1650494380000|2022-04-20 22:39:40|1416.03|1398.93|1416.03|1398.93|1416.03|1398.93|1416.03|1398.93|1
1650494390000|2022-04-20 22:39:50|1416.02|1398.92|1416.03|1398.93|1416.03|1398.93|1416.02|1398.92|2
1650494400000|2022-04-20 22:40:00|1416.02|1398.92|1415.99|1398.89|1416.03|1398.93|1415.92|1398.82|5
1650494410000|2022-04-20 22:40:10|1415.98|1398.88|1415.98|1398.88|1415.98|1398.88|1415.98|1398.88|1
1650494420000|2022-04-20 22:40:20|1416.02|1398.92|1416.05|1398.95|1416.05|1398.95|1415.99|1398.89|6
1650494440000|2022-04-20 22:40:40|1416.19|1399.09|1417|1399.9|1417.01|1399.91|1416.19|1399.09|16
1650494450000|2022-04-20 22:40:50|1417.02|1399.92|1417.55|1400.45|1417.56|1400.46|1417.02|1399.92|13
1650494460000|2022-04-20 22:41:00|1416.98|1399.88|1418.05|1400.95|1418.08|1400.98|1416.98|1399.88|20
1650494470000|2022-04-20 22:41:10|1418.07|1400.97|1417.98|1400.88|1418.23|1401.13|1417.98|1400.88|13
1650494480000|2022-04-20 22:41:20|1418.02|1400.92|1418.02|1400.92|1418.02|1400.92|1418.02|1400.92|1
1650494490000|2022-04-20 22:41:30|1417.92|1400.82|1417.92|1400.82|1417.92|1400.82|1417.92|1400.82|1
1650494500000|2022-04-20 22:41:40|1417.87|1400.77|1417.25|1400.15|1417.87|1400.77|1417.25|1400.15|5
1650494510000|2022-04-20 22:41:50|1417.26|1400.16|1417.35|1400.25|1417.36|1400.26|1417.14|1400.04|7
1650494520000|2022-04-20 22:42:00|1417.27|1400.17|1417.7|1400.6|1417.8|1400.7|1417.27|1400.17|13
1650494530000|2022-04-20 22:42:10|1417.96|1400.86|1417.91|1400.81|1417.96|1400.86|1417.91|1400.81|2
1650494540000|2022-04-20 22:42:20|1417.82|1400.72|1417.48|1400.38|1417.82|1400.72|1417.16|1400.06|17
1650494550000|2022-04-20 22:42:30|1417.5|1400.4|1417.34|1400.24|1417.5|1400.4|1417.27|1400.17|10
1650494560000|2022-04-20 22:42:40|1417.36|1400.26|1417.36|1400.26|1417.36|1400.26|1417.36|1400.26|1
1650494580000|2022-04-20 22:43:00|1417.68|1400.58|1417.18|1400.08|1417.68|1400.58|1417.18|1400.08|7
1650494590000|2022-04-20 22:43:10|1417.2|1400.1|1417.69|1400.59|1417.69|1400.59|1417.2|1400.1|8
1650494600000|2022-04-20 22:43:20|1417.45|1400.35|1417.47|1400.37|1417.47|1400.37|1417.45|1400.35|2
1650494610000|2022-04-20 22:43:30|1417.2|1400.1|1417.15|1400.05|1417.2|1400.1|1417.06|1399.96|11
1650494620000|2022-04-20 22:43:40|1417.17|1400.07|1417.95|1400.85|1417.97|1400.87|1416.98|1399.88|17
1650494630000|2022-04-20 22:43:50|1417.66|1400.56|1417.07|1399.97|1417.78|1400.68|1417.07|1399.97|23
1650494640000|2022-04-20 22:44:00|1416.99|1399.89|1416.99|1399.89|1416.99|1399.89|1416.99|1399.89|1
1650494650000|2022-04-20 22:44:10|1417.01|1399.91|1417.15|1400.05|1417.15|1400.05|1417|1399.9|5
1650494660000|2022-04-20 22:44:20|1417.13|1400.03|1417.11|1400.01|1417.13|1400.03|1417.07|1399.97|6
1650494670000|2022-04-20 22:44:30|1417.13|1400.03|1416.99|1399.89|1417.13|1400.03|1416.94|1399.84|11
1650494680000|2022-04-20 22:44:40|1417.01|1399.91|1416.35|1399.25|1417.01|1399.91|1416.35|1399.25|15
1650494690000|2022-04-20 22:44:50|1416.32|1399.22|1415.18|1398.08|1416.32|1399.22|1415.18|1398.08|23
1650494700000|2022-04-20 22:45:00|1415.15|1398.05|1414.92|1397.82|1415.15|1398.05|1414.9|1397.8|22
1650494710000|2022-04-20 22:45:10|1414.93|1397.83|1414.97|1397.87|1414.97|1397.87|1414.91|1397.81|9
1650494720000|2022-04-20 22:45:20|1414.99|1397.89|1415.24|1398.14|1415.28|1398.18|1414.99|1397.89|7
1650494730000|2022-04-20 22:45:30|1415.2|1398.1|1415.89|1398.79|1415.89|1398.79|1415.19|1398.09|15
1650494740000|2022-04-20 22:45:40|1416.01|1398.91|1416.18|1399.08|1416.18|1399.08|1416.01|1398.91|10
1650494750000|2022-04-20 22:45:50|1416.19|1399.09|1416.42|1399.32|1416.42|1399.32|1416.04|1398.94|11
1650494760000|2022-04-20 22:46:00|1416.35|1399.25|1416.35|1399.25|1416.42|1399.32|1416.35|1399.25|6
1650494780000|2022-04-20 22:46:20|1416.26|1399.16|1416.16|1399.06|1416.26|1399.16|1416.12|1399.02|9
1650494790000|2022-04-20 22:46:30|1416|1398.9|1415.56|1398.46|1416|1398.9|1415.56|1398.46|15
1650494800000|2022-04-20 22:46:40|1415.65|1398.55|1415.97|1398.87|1415.97|1398.87|1415.65|1398.55|10
1650494810000|2022-04-20 22:46:50|1415.94|1398.84|1415.92|1398.82|1415.96|1398.86|1415.85|1398.75|6
1650494820000|2022-04-20 22:47:00|1415.97|1398.87|1416.06|1398.96|1416.07|1398.97|1415.96|1398.86|11
1650494830000|2022-04-20 22:47:10|1415.95|1398.85|1415.93|1398.83|1415.95|1398.85|1415.86|1398.76|4
1650494840000|2022-04-20 22:47:20|1415.92|1398.82|1415.19|1398.09|1415.92|1398.82|1415.13|1398.03|8
1650494850000|2022-04-20 22:47:30|1415.16|1398.06|1415.05|1397.95|1415.23|1398.13|1414.63|1397.53|16
1650494860000|2022-04-20 22:47:40|1415.03|1397.93|1415.04|1397.94|1415.05|1397.95|1415.03|1397.93|6
1650494870000|2022-04-20 22:47:50|1415.06|1397.96|1415.05|1397.95|1415.07|1397.97|1415.05|1397.95|3
1650494880000|2022-04-20 22:48:00|1415.06|1397.96|1415.05|1397.95|1415.07|1397.97|1415.04|1397.94|7
1650494890000|2022-04-20 22:48:10|1415.04|1397.94|1415.05|1397.95|1415.05|1397.95|1415.04|1397.94|2
1650494900000|2022-04-20 22:48:20|1415.06|1397.96|1415.45|1398.35|1415.47|1398.37|1415.06|1397.96|13
1650494920000|2022-04-20 22:48:40|1415.44|1398.34|1415.1|1398|1415.44|1398.34|1415.06|1397.96|9
1650494930000|2022-04-20 22:48:50|1415.14|1398.04|1415.21|1398.11|1415.34|1398.24|1415.14|1398.04|9
1650494940000|2022-04-20 22:49:00|1415.26|1398.16|1415.27|1398.17|1415.27|1398.17|1415.26|1398.16|4
1650494950000|2022-04-20 22:49:10|1415.19|1398.09|1415.08|1397.98|1415.19|1398.09|1415.05|1397.95|10
1650494960000|2022-04-20 22:49:20|1415.11|1398.01|1415.05|1397.95|1415.11|1398.01|1415.05|1397.95|4
1650494970000|2022-04-20 22:49:30|1415.09|1397.99|1414.57|1397.47|1415.09|1397.99|1414.54|1397.44|11
1650494980000|2022-04-20 22:49:40|1414.54|1397.44|1414.55|1397.45|1414.63|1397.53|1414.54|1397.44|11
1650494990000|2022-04-20 22:49:50|1414.54|1397.44|1414.55|1397.45|1414.55|1397.45|1414.53|1397.43|4
1650495000000|2022-04-20 22:50:00|1414.4|1397.3|1414.09|1396.99|1414.42|1397.32|1414.09|1396.99|7
1650495010000|2022-04-20 22:50:10|1414.08|1396.98|1414.3|1397.2|1414.3|1397.2|1414.08|1396.98|12
1650495020000|2022-04-20 22:50:20|1414.31|1397.21|1414.32|1397.22|1414.32|1397.22|1414.27|1397.17|6
1650495030000|2022-04-20 22:50:30|1414.33|1397.23|1414.22|1397.12|1414.33|1397.23|1414.2|1397.1|5
1650495040000|2022-04-20 22:50:40|1414.15|1397.05|1413.62|1396.52|1414.15|1397.05|1413.62|1396.52|12
1650495050000|2022-04-20 22:50:50|1413.64|1396.54|1413.98|1396.88|1414.03|1396.93|1413.64|1396.54|15
1650495060000|2022-04-20 22:51:00|1414.02|1396.92|1413.63|1396.53|1414.04|1396.94|1413.62|1396.52|11
1650495070000|2022-04-20 22:51:10|1413.62|1396.52|1413.55|1396.45|1413.62|1396.52|1413.54|1396.44|11
1650495080000|2022-04-20 22:51:20|1413.58|1396.48|1413.44|1396.34|1413.58|1396.48|1413.44|1396.34|5
1650495090000|2022-04-20 22:51:30|1413.5|1396.4|1413.4|1396.3|1413.63|1396.53|1413.4|1396.3|9
1650495100000|2022-04-20 22:51:40|1413.45|1396.35|1413.43|1396.33|1413.45|1396.35|1413.4|1396.3|4
1650495110000|2022-04-20 22:51:50|1413.42|1396.32|1412.93|1395.83|1413.42|1396.32|1412.89|1395.79|10
1650495120000|2022-04-20 22:52:00|1412.96|1395.86|1412.98|1395.88|1412.98|1395.88|1412.92|1395.82|6
1650495130000|2022-04-20 22:52:10|1412.92|1395.82|1413.13|1396.03|1413.13|1396.03|1412.92|1395.82|4
1650495140000|2022-04-20 22:52:20|1413.14|1396.04|1413.22|1396.12|1413.28|1396.18|1413.14|1396.04|9
1650495170000|2022-04-20 22:52:50|1413.23|1396.13|1413.57|1396.47|1413.57|1396.47|1413.23|1396.13|5
1650495180000|2022-04-20 22:53:00|1413.49|1396.39|1414.11|1397.01|1414.25|1397.15|1413.49|1396.39|11
1650495190000|2022-04-20 22:53:10|1414.09|1396.99|1414.14|1397.04|1414.22|1397.12|1414.09|1396.99|13
1650495200000|2022-04-20 22:53:20|1414.13|1397.03|1413.13|1396.03|1414.13|1397.03|1413.08|1395.98|18
1650495210000|2022-04-20 22:53:30|1413.14|1396.04|1412.98|1395.88|1413.16|1396.06|1412.97|1395.87|13
1650495220000|2022-04-20 22:53:40|1412.97|1395.87|1412.93|1395.83|1412.97|1395.87|1412.92|1395.82|5
1650495230000|2022-04-20 22:53:50|1412.99|1395.89|1412.96|1395.86|1412.99|1395.89|1412.96|1395.86|3
1650495240000|2022-04-20 22:54:00|1412.97|1395.87|1412.96|1395.86|1412.98|1395.88|1412.96|1395.86|4
1650495250000|2022-04-20 22:54:10|1412.98|1395.88|1412.95|1395.85|1413.04|1395.94|1412.95|1395.85|4
1650495260000|2022-04-20 22:54:20|1413.01|1395.91|1412.74|1395.64|1413.07|1395.97|1412.65|1395.55|15
1650495270000|2022-04-20 22:54:30|1412.72|1395.62|1412.63|1395.53|1412.72|1395.62|1412.62|1395.52|8
1650495280000|2022-04-20 22:54:40|1412.46|1395.36|1412.23|1395.13|1412.46|1395.36|1412.23|1395.13|2
1650495290000|2022-04-20 22:54:50|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1412.06|1394.96|1
1650495300000|2022-04-20 22:55:00|1412.23|1395.13|1412.25|1395.15|1412.27|1395.17|1412.23|1395.13|5
1650495310000|2022-04-20 22:55:10|1412.24|1395.14|1412.27|1395.17|1412.36|1395.26|1412.24|1395.14|13
1650495320000|2022-04-20 22:55:20|1412.23|1395.13|1412.23|1395.13|1412.27|1395.17|1412.23|1395.13|3
1650495330000|2022-04-20 22:55:30|1412.25|1395.15|1412.16|1395.06|1412.25|1395.15|1412.16|1395.06|5
1650495340000|2022-04-20 22:55:40|1412.17|1395.07|1412.24|1395.14|1412.41|1395.31|1412.17|1395.07|14
1650495350000|2022-04-20 22:55:50|1412.19|1395.09|1412.31|1395.21|1412.42|1395.32|1412.07|1394.97|11
1650495360000|2022-04-20 22:56:00|1412.29|1395.19|1412.25|1395.15|1412.41|1395.31|1412.25|1395.15|7
1650495370000|2022-04-20 22:56:10|1412.24|1395.14|1412.01|1394.91|1412.24|1395.14|1412.01|1394.91|3
1650495390000|2022-04-20 22:56:30|1411.87|1394.77|1411.6|1394.5|1411.87|1394.77|1411.6|1394.5|6
1650495400000|2022-04-20 22:56:40|1411.61|1394.51|1411.56|1394.46|1411.78|1394.68|1411.56|1394.46|17
1650495410000|2022-04-20 22:56:50|1411.55|1394.45|1411.79|1394.69|1411.94|1394.84|1411.55|1394.45|14
1650495420000|2022-04-20 22:57:00|1411.78|1394.68|1411.55|1394.45|1411.78|1394.68|1411.55|1394.45|10
1650495430000|2022-04-20 22:57:10|1411.54|1394.44|1410.83|1393.73|1411.54|1394.44|1410.81|1393.71|11
1650495440000|2022-04-20 22:57:20|1410.84|1393.74|1410.84|1393.74|1410.84|1393.74|1410.84|1393.74|1
1650495450000|2022-04-20 22:57:30|1410.77|1393.67|1410.77|1393.67|1410.77|1393.67|1410.77|1393.67|1
1650495470000|2022-04-20 22:57:50|1410.93|1393.83|1411.05|1393.95|1411.1|1394|1410.93|1393.83|9
1650495480000|2022-04-20 22:58:00|1411.18|1394.08|1411.12|1394.02|1411.18|1394.08|1411.06|1393.96|4
1650495490000|2022-04-20 22:58:10|1411.05|1393.95|1411.12|1394.02|1411.12|1394.02|1411.05|1393.95|2
1650495500000|2022-04-20 22:58:20|1411.13|1394.03|1411.13|1394.03|1411.13|1394.03|1411.13|1394.03|1
1650495510000|2022-04-20 22:58:30|1411.12|1394.02|1411.01|1393.91|1411.12|1394.02|1410.99|1393.89|12
1650495520000|2022-04-20 22:58:40|1411|1393.9|1411.01|1393.91|1411.01|1393.91|1410.96|1393.86|10
1650495530000|2022-04-20 22:58:50|1411|1393.9|1410.98|1393.88|1411.02|1393.92|1410.97|1393.87|7
1650495540000|2022-04-20 22:59:00|1411.02|1393.92|1411.5|1394.4|1411.5|1394.4|1411|1393.9|13
1650495550000|2022-04-20 22:59:10|1411.52|1394.42|1411.52|1394.42|1411.52|1394.42|1411.51|1394.41|3
1650495560000|2022-04-20 22:59:20|1411.11|1394.01|1411.18|1394.08|1411.18|1394.08|1411.11|1394.01|3
1650495570000|2022-04-20 22:59:30|1411.09|1393.99|1411.04|1393.94|1411.09|1393.99|1410.99|1393.89|12
1650495580000|2022-04-20 22:59:40|1411.03|1393.93|1411.05|1393.95|1411.06|1393.96|1411|1393.9|11
1650495590000|2022-04-20 22:59:50|1411.01|1393.91|1410.99|1393.89|1411.05|1393.95|1410.99|1393.89|8
1650495600000|2022-04-20 23:00:00|1411.05|1393.95|1410.9|1393.8|1411.05|1393.95|1410.75|1393.65|6
1650495610000|2022-04-20 23:00:10|1410.93|1393.83|1410.96|1393.86|1410.96|1393.86|1410.81|1393.71|4
1650495620000|2022-04-20 23:00:20|1411.03|1393.93|1410.99|1393.89|1411.03|1393.93|1410.99|1393.89|5
1650495630000|2022-04-20 23:00:30|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1410.98|1393.88|1
1650495640000|2022-04-20 23:00:40|1411.01|1393.91|1411.23|1394.13|1411.23|1394.13|1411|1393.9|8
1650495650000|2022-04-20 23:00:50|1411.24|1394.14|1411.51|1394.41|1411.51|1394.41|1411.24|1394.14|5
1650495660000|2022-04-20 23:01:00|1411.55|1394.45|1411.57|1394.47|1411.57|1394.47|1411.5|1394.4|7
1650495670000|2022-04-20 23:01:10|1411.56|1394.46|1411.54|1394.44|1411.56|1394.46|1411.53|1394.43|3
1650495680000|2022-04-20 23:01:20|1411.45|1394.35|1411.89|1394.79|1411.89|1394.79|1411.43|1394.33|10
1650495700000|2022-04-20 23:01:40|1411.79|1394.69|1411.93|1394.83|1411.93|1394.83|1411.79|1394.69|10
1650495710000|2022-04-20 23:01:50|1412.05|1394.95|1412.05|1394.95|1412.05|1394.95|1412.05|1394.95|1
1650495730000|2022-04-20 23:02:10|1412.04|1394.94|1411.76|1394.66|1412.08|1394.98|1411.76|1394.66|13
1650495740000|2022-04-20 23:02:20|1412.08|1394.98|1412.04|1394.94|1412.08|1394.98|1412.04|1394.94|3
1650495750000|2022-04-20 23:02:30|1412.01|1394.91|1412.01|1394.91|1412.04|1394.94|1412.01|1394.91|3
1650495760000|2022-04-20 23:02:40|1411.97|1394.87|1411.42|1394.32|1411.97|1394.87|1411.42|1394.32|16
1650495770000|2022-04-20 23:02:50|1411.2|1394.1|1410.8|1393.7|1411.2|1394.1|1410.79|1393.69|10
1650495780000|2022-04-20 23:03:00|1410.7|1393.6|1409.45|1392.35|1410.7|1393.6|1409.44|1392.34|22
1650495790000|2022-04-20 23:03:10|1409.44|1392.34|1409.03|1391.93|1409.45|1392.35|1408.97|1391.87|14
1650495800000|2022-04-20 23:03:20|1409.01|1391.91|1408.97|1391.87|1409.06|1391.96|1408.82|1391.72|14
1650495810000|2022-04-20 23:03:30|1409.06|1391.96|1409.2|1392.1|1409.3|1392.2|1409.06|1391.96|15
1650495820000|2022-04-20 23:03:40|1409.19|1392.09|1409.22|1392.12|1409.43|1392.33|1409.19|1392.09|14
1650495830000|2022-04-20 23:03:50|1409.33|1392.23|1409.11|1392.01|1409.33|1392.23|1409.06|1391.96|16
1650495840000|2022-04-20 23:04:00|1409.2|1392.1|1409.19|1392.09|1409.34|1392.24|1409.15|1392.05|11
1650495850000|2022-04-20 23:04:10|1409.32|1392.22|1409.46|1392.36|1409.58|1392.48|1409.32|1392.22|8
1650495860000|2022-04-20 23:04:20|1409.48|1392.38|1410.24|1393.14|1410.25|1393.15|1409.48|1392.38|16
1650495870000|2022-04-20 23:04:30|1410.25|1393.15|1410.46|1393.36|1410.48|1393.38|1410.24|1393.14|6
1650495880000|2022-04-20 23:04:40|1410.37|1393.27|1410.3|1393.2|1410.47|1393.37|1410.28|1393.18|7
1650495890000|2022-04-20 23:04:50|1410.28|1393.18|1410.3|1393.2|1410.3|1393.2|1410.25|1393.15|7
1650495900000|2022-04-20 23:05:00|1410.31|1393.21|1410.33|1393.23|1410.4|1393.3|1410.31|1393.21|7
1650495910000|2022-04-20 23:05:10|1410.34|1393.24|1410.73|1393.63|1410.73|1393.63|1410.34|1393.24|9
1650495920000|2022-04-20 23:05:20|1410.72|1393.62|1410.51|1393.41|1410.73|1393.63|1410.49|1393.39|17
1650495930000|2022-04-20 23:05:30|1410.5|1393.4|1410.18|1393.08|1410.5|1393.4|1410.18|1393.08|2
1650495940000|2022-04-20 23:05:40|1410.22|1393.12|1410.21|1393.11|1410.23|1393.13|1410.2|1393.1|4
1650495950000|2022-04-20 23:05:50|1410.2|1393.1|1410.2|1393.1|1410.23|1393.13|1410.2|1393.1|11
1650495960000|2022-04-20 23:06:00|1410.22|1393.12|1410.38|1393.28|1410.38|1393.28|1410.21|1393.11|10
1650495970000|2022-04-20 23:06:10|1410.35|1393.25|1410.05|1392.95|1410.35|1393.25|1410.05|1392.95|5
1650495980000|2022-04-20 23:06:20|1410.34|1393.24|1410.53|1393.43|1410.53|1393.43|1410.33|1393.23|3
1650495990000|2022-04-20 23:06:30|1410.58|1393.48|1410.63|1393.53|1410.63|1393.53|1410.5|1393.4|4
1650496000000|2022-04-20 23:06:40|1410.78|1393.68|1410.82|1393.72|1410.85|1393.75|1410.78|1393.68|4
1650496010000|2022-04-20 23:06:50|1410.71|1393.61|1410.49|1393.39|1410.74|1393.64|1410.45|1393.35|12
1650496020000|2022-04-20 23:07:00|1410.55|1393.45|1410.7|1393.6|1410.7|1393.6|1410.49|1393.39|9
1650496030000|2022-04-20 23:07:10|1410.71|1393.61|1410.7|1393.6|1410.71|1393.61|1410.7|1393.6|2
1650496040000|2022-04-20 23:07:20|1410.71|1393.61|1410.55|1393.45|1410.71|1393.61|1410.55|1393.45|6
1650496050000|2022-04-20 23:07:30|1410.49|1393.39|1410.49|1393.39|1410.49|1393.39|1410.49|1393.39|1
1650496060000|2022-04-20 23:07:40|1409.97|1392.87|1409.48|1392.38|1409.97|1392.87|1409.44|1392.34|14
1650496070000|2022-04-20 23:07:50|1409.52|1392.42|1409.8|1392.7|1409.8|1392.7|1409.5|1392.4|4
1650496080000|2022-04-20 23:08:00|1409.67|1392.57|1409.51|1392.41|1409.8|1392.7|1409.24|1392.14|11
1650496090000|2022-04-20 23:08:10|1409.5|1392.4|1408.98|1391.88|1409.5|1392.4|1408.98|1391.88|6
1650496100000|2022-04-20 23:08:20|1408.92|1391.82|1408.92|1391.82|1408.92|1391.82|1408.92|1391.82|1
1650496110000|2022-04-20 23:08:30|1409.11|1392.01|1408.99|1391.89|1409.27|1392.17|1408.83|1391.73|7
1650496120000|2022-04-20 23:08:40|1408.87|1391.77|1408.81|1391.71|1408.87|1391.77|1408.64|1391.54|4
1650496130000|2022-04-20 23:08:50|1408.82|1391.72|1408.82|1391.72|1408.82|1391.72|1408.82|1391.72|1
1650496140000|2022-04-20 23:09:00|1408.71|1391.61|1408.85|1391.75|1408.85|1391.75|1408.71|1391.61|2
1650496150000|2022-04-20 23:09:10|1408.98|1391.88|1408.92|1391.82|1408.98|1391.88|1408.92|1391.82|2
1650496160000|2022-04-20 23:09:20|1408.83|1391.73|1408.83|1391.73|1408.83|1391.73|1408.83|1391.73|1
1650496170000|2022-04-20 23:09:30|1408.89|1391.79|1408.88|1391.78|1408.98|1391.88|1408.88|1391.78|6
1650496180000|2022-04-20 23:09:40|1408.83|1391.73|1408.2|1391.1|1408.88|1391.78|1408.2|1391.1|8
1650496190000|2022-04-20 23:09:50|1408.31|1391.21|1408.58|1391.48|1408.66|1391.56|1408.27|1391.17|13
1650496200000|2022-04-20 23:10:00|1408.27|1391.17|1408.58|1391.48|1408.58|1391.48|1408.27|1391.17|2
1650496210000|2022-04-20 23:10:10|1408.29|1391.19|1407.9|1390.8|1408.29|1391.19|1407.9|1390.8|2
1650496220000|2022-04-20 23:10:20|1407.81|1390.71|1406.8|1389.7|1407.81|1390.71|1406.8|1389.7|16
1650496230000|2022-04-20 23:10:30|1406.83|1389.73|1406.86|1389.76|1406.97|1389.87|1406.83|1389.73|11
1650496240000|2022-04-20 23:10:40|1406.98|1389.88|1406.74|1389.64|1406.98|1389.88|1406.74|1389.64|12
1650496250000|2022-04-20 23:10:50|1406.73|1389.63|1407.3|1390.2|1407.31|1390.21|1406.73|1389.63|11
1650496260000|2022-04-20 23:11:00|1407.31|1390.21|1407.94|1390.84|1408.03|1390.93|1407.18|1390.08|23
1650496270000|2022-04-20 23:11:10|1407.92|1390.82|1406.4|1389.3|1408.02|1390.92|1406.4|1389.3|21
1650496280000|2022-04-20 23:11:20|1406.59|1389.49|1406.79|1389.69|1406.79|1389.69|1406.26|1389.16|5
1650496290000|2022-04-20 23:11:30|1406.81|1389.71|1407.09|1389.99|1407.1|1390|1406.79|1389.69|15
1650496300000|2022-04-20 23:11:40|1407.01|1389.91|1406.76|1389.66|1407.03|1389.93|1406.76|1389.66|8
1650496310000|2022-04-20 23:11:50|1406.75|1389.65|1406.63|1389.53|1406.82|1389.72|1406.47|1389.37|14
1650496320000|2022-04-20 23:12:00|1406.62|1389.52|1406.84|1389.74|1406.84|1389.74|1406.62|1389.52|11
1650496330000|2022-04-20 23:12:10|1406.78|1389.68|1407.38|1390.28|1407.38|1390.28|1406.62|1389.52|15
1650496340000|2022-04-20 23:12:20|1407.11|1390.01|1407.26|1390.16|1407.44|1390.34|1407.11|1390.01|12
1650496350000|2022-04-20 23:12:30|1407.35|1390.25|1407.22|1390.12|1407.35|1390.25|1407.22|1390.12|9
1650496360000|2022-04-20 23:12:40|1407.21|1390.11|1407.18|1390.08|1407.23|1390.13|1407.15|1390.05|11
1650496370000|2022-04-20 23:12:50|1407.19|1390.09|1407.18|1390.08|1407.19|1390.09|1407.18|1390.08|2
1650496380000|2022-04-20 23:13:00|1407.17|1390.07|1407.09|1389.99|1407.22|1390.12|1407.03|1389.93|11
1650496390000|2022-04-20 23:13:10|1407.07|1389.97|1407.11|1390.01|1407.12|1390.02|1407.04|1389.94|11
1650496400000|2022-04-20 23:13:20|1407.1|1390|1407.94|1390.84|1407.96|1390.86|1407.09|1389.99|8
1650496410000|2022-04-20 23:13:30|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1408.09|1390.99|1
1650496420000|2022-04-20 23:13:40|1408.15|1391.05|1408.31|1391.21|1408.31|1391.21|1408.15|1391.05|2
1650496430000|2022-04-20 23:13:50|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1
1650496440000|2022-04-20 23:14:00|1408.35|1391.25|1408.26|1391.16|1408.36|1391.26|1408.25|1391.15|5
1650496470000|2022-04-20 23:14:30|1408.34|1391.24|1408.34|1391.24|1408.34|1391.24|1408.34|1391.24|1
1650496480000|2022-04-20 23:14:40|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1408.29|1391.19|1
1650496490000|2022-04-20 23:14:50|1408.2|1391.1|1408.53|1391.43|1408.53|1391.43|1408.2|1391.1|2
1650496500000|2022-04-20 23:15:00|1408.55|1391.45|1408.35|1391.25|1408.84|1391.74|1408.06|1390.96|11
1650496510000|2022-04-20 23:15:10|1408.25|1391.15|1408.1|1391|1408.28|1391.18|1408.1|1391|7
1650496520000|2022-04-20 23:15:20|1408.11|1391.01|1408.16|1391.06|1408.21|1391.11|1408.11|1391.01|4
1650496530000|2022-04-20 23:15:30|1408.25|1391.15|1408.08|1390.98|1408.25|1391.15|1408.05|1390.95|6
1650496540000|2022-04-20 23:15:40|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1
1650496550000|2022-04-20 23:15:50|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1
1650496560000|2022-04-20 23:16:00|1407.97|1390.87|1407.27|1390.17|1408.1|1391|1407.17|1390.07|19
1650496570000|2022-04-20 23:16:10|1407.24|1390.14|1407.2|1390.1|1407.28|1390.18|1407.12|1390.02|13
1650496580000|2022-04-20 23:16:20|1407.18|1390.08|1407.86|1390.76|1408.02|1390.92|1407.15|1390.05|17
1650496590000|2022-04-20 23:16:30|1408.15|1391.05|1408.5|1391.4|1408.5|1391.4|1408.15|1391.05|7
1650496600000|2022-04-20 23:16:40|1408.59|1391.49|1409.39|1392.29|1409.39|1392.29|1408.51|1391.41|13
1650496610000|2022-04-20 23:16:50|1409.22|1392.12|1408.93|1391.83|1409.22|1392.12|1408.93|1391.83|3
1650496620000|2022-04-20 23:17:00|1408.91|1391.81|1409.08|1391.98|1409.22|1392.12|1408.91|1391.81|7
1650496630000|2022-04-20 23:17:10|1409.18|1392.08|1409.36|1392.26|1409.36|1392.26|1409.18|1392.08|3
1650496640000|2022-04-20 23:17:20|1409.56|1392.46|1409.59|1392.49|1409.59|1392.49|1409.56|1392.46|2
1650496650000|2022-04-20 23:17:30|1409.81|1392.71|1409.81|1392.71|1409.81|1392.71|1409.81|1392.71|1
1650496660000|2022-04-20 23:17:40|1409.92|1392.82|1409.77|1392.67|1409.92|1392.82|1409.77|1392.67|2
1650496680000|2022-04-20 23:18:00|1409.79|1392.69|1409.79|1392.69|1409.79|1392.69|1409.79|1392.69|1
1650496710000|2022-04-20 23:18:30|1409.26|1392.16|1409.22|1392.12|1409.26|1392.16|1409.17|1392.07|9
1650496720000|2022-04-20 23:18:40|1409.23|1392.13|1409.12|1392.02|1409.23|1392.13|1409.1|1392|3
1650496730000|2022-04-20 23:18:50|1409.1|1392|1408.89|1391.79|1409.18|1392.08|1408.58|1391.48|10
1650496740000|2022-04-20 23:19:00|1408.9|1391.8|1408.87|1391.77|1408.9|1391.8|1408.71|1391.61|7
1650496750000|2022-04-20 23:19:10|1408.68|1391.58|1408.87|1391.77|1408.87|1391.77|1408.68|1391.58|2
1650496760000|2022-04-20 23:19:20|1408.68|1391.58|1408.06|1390.96|1408.87|1391.77|1408.04|1390.94|11
1650496770000|2022-04-20 23:19:30|1408.07|1390.97|1408.1|1391|1408.1|1391|1408.06|1390.96|6
1650496780000|2022-04-20 23:19:40|1408.09|1390.99|1408.15|1391.05|1408.15|1391.05|1408.09|1390.99|4
1650496790000|2022-04-20 23:19:50|1408.08|1390.98|1408.14|1391.04|1408.14|1391.04|1408.08|1390.98|6
1650496800000|2022-04-20 23:20:00|1408.13|1391.03|1408.16|1391.06|1408.18|1391.08|1408.13|1391.03|9
1650496810000|2022-04-20 23:20:10|1408.15|1391.05|1408.2|1391.1|1408.2|1391.1|1408.14|1391.04|8
1650496820000|2022-04-20 23:20:20|1408.19|1391.09|1408.14|1391.04|1408.2|1391.1|1408.13|1391.03|12
1650496830000|2022-04-20 23:20:30|1408.16|1391.06|1408.13|1391.03|1408.2|1391.1|1408.13|1391.03|9
1650496840000|2022-04-20 23:20:40|1408.14|1391.04|1408.18|1391.08|1408.18|1391.08|1408.13|1391.03|7
1650496850000|2022-04-20 23:20:50|1408.19|1391.09|1408.19|1391.09|1408.2|1391.1|1408.18|1391.08|7
1650496860000|2022-04-20 23:21:00|1408.18|1391.08|1408.93|1391.83|1408.93|1391.83|1408.18|1391.08|7
1650496870000|2022-04-20 23:21:10|1408.8|1391.7|1408.76|1391.66|1408.8|1391.7|1408.72|1391.62|7
1650496880000|2022-04-20 23:21:20|1408.8|1391.7|1408.76|1391.66|1408.8|1391.7|1408.72|1391.62|5
1650496890000|2022-04-20 23:21:30|1408.71|1391.61|1408.7|1391.6|1408.71|1391.61|1408.7|1391.6|2
1650496900000|2022-04-20 23:21:40|1408.71|1391.61|1408.71|1391.61|1408.71|1391.61|1408.71|1391.61|1
1650496920000|2022-04-20 23:22:00|1408.8|1391.7|1408.8|1391.7|1408.8|1391.7|1408.8|1391.7|1
1650496950000|2022-04-20 23:22:30|1408.94|1391.84|1408.98|1391.88|1408.98|1391.88|1408.87|1391.77|4
1650496960000|2022-04-20 23:22:40|1409|1391.9|1407.78|1390.68|1409.1|1392|1407.78|1390.68|17
1650496970000|2022-04-20 23:22:50|1407.8|1390.7|1407.76|1390.66|1407.84|1390.74|1407.76|1390.66|6
1650496980000|2022-04-20 23:23:00|1407.57|1390.47|1407.73|1390.63|1407.73|1390.63|1407.57|1390.47|3
1650496990000|2022-04-20 23:23:10|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1
1650497000000|2022-04-20 23:23:20|1408.02|1390.92|1408.04|1390.94|1408.07|1390.97|1408.02|1390.92|4
1650497010000|2022-04-20 23:23:30|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1
1650497020000|2022-04-20 23:23:40|1407.95|1390.85|1407.96|1390.86|1407.96|1390.86|1407.95|1390.85|2
1650497040000|2022-04-20 23:24:00|1407.95|1390.85|1407.89|1390.79|1407.95|1390.85|1407.88|1390.78|4
1650497050000|2022-04-20 23:24:10|1407.83|1390.73|1408.81|1391.71|1408.81|1391.71|1407.83|1390.73|13
1650497060000|2022-04-20 23:24:20|1408.8|1391.7|1408.71|1391.61|1408.8|1391.7|1408.49|1391.39|8
1650497070000|2022-04-20 23:24:30|1408.77|1391.67|1408.89|1391.79|1408.94|1391.84|1408.77|1391.67|6
1650497080000|2022-04-20 23:24:40|1408.88|1391.78|1409.79|1392.69|1409.93|1392.83|1408.83|1391.73|12
1650497090000|2022-04-20 23:24:50|1409.86|1392.76|1410.69|1393.59|1410.69|1393.59|1409.86|1392.76|7
1650497100000|2022-04-20 23:25:00|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1410.71|1393.61|1
1650497110000|2022-04-20 23:25:10|1410.78|1393.68|1410.85|1393.75|1410.9|1393.8|1410.77|1393.67|4
1650497120000|2022-04-20 23:25:20|1411.08|1393.98|1412.25|1395.15|1412.25|1395.15|1411.08|1393.98|10
1650497140000|2022-04-20 23:25:40|1412.05|1394.95|1413.04|1395.94|1413.04|1395.94|1412.05|1394.95|10
1650497150000|2022-04-20 23:25:50|1412.94|1395.84|1412.08|1394.98|1413.09|1395.99|1412.08|1394.98|9
1650497160000|2022-04-20 23:26:00|1411.97|1394.87|1411.32|1394.22|1412.03|1394.93|1411.32|1394.22|15
1650497170000|2022-04-20 23:26:10|1411.58|1394.48|1410.93|1393.83|1411.58|1394.48|1410.86|1393.76|10
1650497180000|2022-04-20 23:26:20|1410.91|1393.81|1410.11|1393.01|1410.91|1393.81|1410.08|1392.98|18
1650497190000|2022-04-20 23:26:30|1410.08|1392.98|1410.88|1393.78|1410.89|1393.79|1410.08|1392.98|7
1650497200000|2022-04-20 23:26:40|1410.85|1393.75|1411.9|1394.8|1411.9|1394.8|1410.84|1393.74|8
1650497210000|2022-04-20 23:26:50|1411.96|1394.86|1412.16|1395.06|1412.16|1395.06|1411.96|1394.86|3
1650497220000|2022-04-20 23:27:00|1412.02|1394.92|1412.05|1394.95|1412.05|1394.95|1411.95|1394.85|7
1650497230000|2022-04-20 23:27:10|1412.12|1395.02|1412.12|1395.02|1412.14|1395.04|1412.12|1395.02|3
1650497250000|2022-04-20 23:27:30|1412.23|1395.13|1412.33|1395.23|1412.36|1395.26|1412.23|1395.13|5
1650497260000|2022-04-20 23:27:40|1412.22|1395.12|1412.22|1395.12|1412.22|1395.12|1412.22|1395.12|1
1650497270000|2022-04-20 23:27:50|1412.36|1395.26|1412.23|1395.13|1412.36|1395.26|1412.23|1395.13|3
1650497280000|2022-04-20 23:28:00|1412.22|1395.12|1412.22|1395.12|1412.22|1395.12|1412.22|1395.12|1
1650497290000|2022-04-20 23:28:10|1412.37|1395.27|1412.1|1395|1412.37|1395.27|1412.09|1394.99|6
1650497300000|2022-04-20 23:28:20|1412.13|1395.03|1412.48|1395.38|1412.48|1395.38|1412.13|1395.03|2
1650497320000|2022-04-20 23:28:40|1412.92|1395.82|1412.92|1395.82|1412.92|1395.82|1412.92|1395.82|1
1650497330000|2022-04-20 23:28:50|1412.93|1395.83|1412.92|1395.82|1412.93|1395.83|1412.92|1395.82|2
1650497340000|2022-04-20 23:29:00|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1413.05|1395.95|1
1650497370000|2022-04-20 23:29:30|1413.06|1395.96|1413.19|1396.09|1413.19|1396.09|1412.9|1395.8|15
1650497390000|2022-04-20 23:29:50|1413.18|1396.08|1413.19|1396.09|1413.19|1396.09|1413.05|1395.95|6
1650497400000|2022-04-20 23:30:00|1413.18|1396.08|1413.01|1395.91|1413.18|1396.08|1413.01|1395.91|4
1650497410000|2022-04-20 23:30:10|1412.96|1395.86|1412.72|1395.62|1413.1|1396|1412.7|1395.6|12
1650497430000|2022-04-20 23:30:30|1412.59|1395.49|1412.05|1394.95|1412.72|1395.62|1412.05|1394.95|12
1650497440000|2022-04-20 23:30:40|1412.14|1395.04|1412.15|1395.05|1412.16|1395.06|1412.14|1395.04|7
1650497450000|2022-04-20 23:30:50|1412.12|1395.02|1411.48|1394.38|1412.15|1395.05|1411.48|1394.38|8
1650497460000|2022-04-20 23:31:00|1411.47|1394.37|1410.59|1393.49|1411.47|1394.37|1410.59|1393.49|15
1650497470000|2022-04-20 23:31:10|1410.58|1393.48|1410.55|1393.45|1410.58|1393.48|1410.51|1393.41|10
1650497480000|2022-04-20 23:31:20|1410.53|1393.43|1410.86|1393.76|1410.86|1393.76|1410.45|1393.35|9
1650497490000|2022-04-20 23:31:30|1410.88|1393.78|1410.67|1393.57|1410.96|1393.86|1410.66|1393.56|11
1650497500000|2022-04-20 23:31:40|1410.62|1393.52|1408.9|1391.8|1410.66|1393.56|1408.9|1391.8|14
1650497510000|2022-04-20 23:31:50|1408.91|1391.81|1409.1|1392|1409.1|1392|1408.89|1391.79|12
1650497520000|2022-04-20 23:32:00|1409.09|1391.99|1409.47|1392.37|1409.47|1392.37|1409.07|1391.97|11
1650497530000|2022-04-20 23:32:10|1409.48|1392.38|1410.01|1392.91|1410.01|1392.91|1409.43|1392.33|11
1650497540000|2022-04-20 23:32:20|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1410.02|1392.92|1
1650497550000|2022-04-20 23:32:30|1410.11|1393.01|1410.12|1393.02|1410.12|1393.02|1410.04|1392.94|4
1650497560000|2022-04-20 23:32:40|1410.16|1393.06|1410.14|1393.04|1410.16|1393.06|1410.14|1393.04|8
1650497570000|2022-04-20 23:32:50|1410.16|1393.06|1411.07|1393.97|1411.13|1394.03|1410.14|1393.04|14
1650497580000|2022-04-20 23:33:00|1411.06|1393.96|1411.28|1394.18|1411.31|1394.21|1411.06|1393.96|5
1650497590000|2022-04-20 23:33:10|1411.32|1394.22|1411.94|1394.84|1411.97|1394.87|1411.32|1394.22|9
1650497600000|2022-04-20 23:33:20|1411.95|1394.85|1412.06|1394.96|1412.06|1394.96|1411.94|1394.84|5
1650497610000|2022-04-20 23:33:30|1411.92|1394.82|1411.94|1394.84|1411.94|1394.84|1411.92|1394.82|3
1650497640000|2022-04-20 23:34:00|1411.93|1394.83|1411.83|1394.73|1411.93|1394.83|1411.77|1394.67|4
1650497650000|2022-04-20 23:34:10|1411.77|1394.67|1411.77|1394.67|1411.83|1394.73|1411.77|1394.67|3
1650497660000|2022-04-20 23:34:20|1411.83|1394.73|1411.52|1394.42|1412.09|1394.99|1411.5|1394.4|13
1650497670000|2022-04-20 23:34:30|1411.51|1394.41|1411.27|1394.17|1411.51|1394.41|1411.27|1394.17|8
1650497680000|2022-04-20 23:34:40|1411.16|1394.06|1411.16|1394.06|1411.16|1394.06|1411.15|1394.05|5
1650497690000|2022-04-20 23:34:50|1411.15|1394.05|1411.16|1394.06|1411.16|1394.06|1411.15|1394.05|6
1650497700000|2022-04-20 23:35:00|1411.15|1394.05|1411.1|1394|1411.15|1394.05|1411.03|1393.93|8
1650497720000|2022-04-20 23:35:20|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1411.22|1394.12|1
1650497760000|2022-04-20 23:36:00|1411.29|1394.19|1411.28|1394.18|1411.29|1394.19|1411.18|1394.08|3
1650497770000|2022-04-20 23:36:10|1411.15|1394.05|1411.18|1394.08|1411.18|1394.08|1411.14|1394.04|4
1650497780000|2022-04-20 23:36:20|1411.17|1394.07|1411.19|1394.09|1411.19|1394.09|1411.16|1394.06|8
1650497790000|2022-04-20 23:36:30|1411.21|1394.11|1411.21|1394.11|1411.21|1394.11|1411.21|1394.11|1
1650497800000|2022-04-20 23:36:40|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1411.32|1394.22|1
1650497810000|2022-04-20 23:36:50|1411.29|1394.19|1411.29|1394.19|1411.29|1394.19|1411.29|1394.19|1
1650497820000|2022-04-20 23:37:00|1411.36|1394.26|1411.27|1394.17|1411.43|1394.33|1411.12|1394.02|6
1650497830000|2022-04-20 23:37:10|1411.18|1394.08|1411.27|1394.17|1411.28|1394.18|1411.18|1394.08|6
1650497840000|2022-04-20 23:37:20|1411.26|1394.16|1411.14|1394.04|1411.35|1394.25|1411.01|1393.91|11
1650497850000|2022-04-20 23:37:30|1411.13|1394.03|1410.47|1393.37|1411.14|1394.04|1410.46|1393.36|12
1650497860000|2022-04-20 23:37:40|1410.48|1393.38|1408.88|1391.78|1410.52|1393.42|1408.88|1391.78|19
1650497870000|2022-04-20 23:37:50|1408.87|1391.77|1409.25|1392.15|1409.25|1392.15|1408.8|1391.7|19
1650497880000|2022-04-20 23:38:00|1409.17|1392.07|1408.7|1391.6|1409.4|1392.3|1408.7|1391.6|12
1650497890000|2022-04-20 23:38:10|1408.69|1391.59|1408.23|1391.13|1408.7|1391.6|1408.23|1391.13|12
1650497900000|2022-04-20 23:38:20|1408.22|1391.12|1407.48|1390.38|1408.33|1391.23|1407.48|1390.38|16
1650497910000|2022-04-20 23:38:30|1407.53|1390.43|1407.86|1390.76|1407.86|1390.76|1407.24|1390.14|16
1650497920000|2022-04-20 23:38:40|1408.01|1390.91|1408.3|1391.2|1408.31|1391.21|1408.01|1390.91|8
1650497930000|2022-04-20 23:38:50|1408.32|1391.22|1408.28|1391.18|1408.32|1391.22|1408.28|1391.18|3
1650497940000|2022-04-20 23:39:00|1408.3|1391.2|1408.31|1391.21|1408.33|1391.23|1408.3|1391.2|4
1650497950000|2022-04-20 23:39:10|1408.35|1391.25|1408|1390.9|1408.35|1391.25|1407.99|1390.89|7
1650497960000|2022-04-20 23:39:20|1407.96|1390.86|1407.6|1390.5|1407.96|1390.86|1407.6|1390.5|5
1650497970000|2022-04-20 23:39:30|1407.91|1390.81|1407.75|1390.65|1407.91|1390.81|1407.75|1390.65|2
1650497980000|2022-04-20 23:39:40|1407.84|1390.74|1407.84|1390.74|1407.84|1390.74|1407.84|1390.74|1
1650497990000|2022-04-20 23:39:50|1407.69|1390.59|1407.69|1390.59|1407.69|1390.59|1407.69|1390.59|1
1650498000000|2022-04-20 23:40:00|1407.62|1390.52|1407.6|1390.5|1407.69|1390.59|1407.59|1390.49|9
1650498010000|2022-04-20 23:40:10|1407.65|1390.55|1407.59|1390.49|1407.65|1390.55|1407.59|1390.49|3
1650498020000|2022-04-20 23:40:20|1407.63|1390.53|1408|1390.9|1408.04|1390.94|1407.62|1390.52|16
1650498030000|2022-04-20 23:40:30|1407.97|1390.87|1407.67|1390.57|1408|1390.9|1407.67|1390.57|15
1650498040000|2022-04-20 23:40:40|1407.66|1390.56|1407.21|1390.11|1407.66|1390.56|1407.21|1390.11|4
1650498050000|2022-04-20 23:40:50|1407.29|1390.19|1407.12|1390.02|1407.29|1390.19|1407.08|1389.98|7
1650498060000|2022-04-20 23:41:00|1407.11|1390.01|1407.16|1390.06|1407.16|1390.06|1407.04|1389.94|9
1650498070000|2022-04-20 23:41:10|1407.08|1389.98|1407.12|1390.02|1407.17|1390.07|1407.08|1389.98|7
1650498080000|2022-04-20 23:41:20|1407.11|1390.01|1407.13|1390.03|1407.14|1390.04|1407.11|1390.01|3
1650498090000|2022-04-20 23:41:30|1407.12|1390.02|1407.12|1390.02|1407.13|1390.03|1407.11|1390.01|6
1650498100000|2022-04-20 23:41:40|1407.14|1390.04|1407.16|1390.06|1407.16|1390.06|1407.13|1390.03|7
1650498110000|2022-04-20 23:41:50|1407.08|1389.98|1407.08|1389.98|1407.17|1390.07|1407.08|1389.98|7
1650498120000|2022-04-20 23:42:00|1407.17|1390.07|1407.54|1390.44|1407.54|1390.44|1407.08|1389.98|14
1650498130000|2022-04-20 23:42:10|1407.53|1390.43|1407.53|1390.43|1407.54|1390.44|1407.4|1390.3|12
1650498140000|2022-04-20 23:42:20|1407.55|1390.45|1408.2|1391.1|1408.2|1391.1|1407.53|1390.43|13
1650498150000|2022-04-20 23:42:30|1408.04|1390.94|1408.29|1391.19|1408.31|1391.21|1408.04|1390.94|15
1650498160000|2022-04-20 23:42:40|1408.31|1391.21|1408.11|1391.01|1408.37|1391.27|1408.11|1391.01|16
1650498170000|2022-04-20 23:42:50|1408.13|1391.03|1408.1|1391|1408.32|1391.22|1408.08|1390.98|11
1650498180000|2022-04-20 23:43:00|1408.2|1391.1|1408.35|1391.25|1408.56|1391.46|1408.08|1390.98|15
1650498190000|2022-04-20 23:43:10|1408.19|1391.09|1408.16|1391.06|1408.19|1391.09|1408.16|1391.06|2
1650498200000|2022-04-20 23:43:20|1408.17|1391.07|1408.21|1391.11|1408.21|1391.11|1408.17|1391.07|2
1650498210000|2022-04-20 23:43:30|1408.2|1391.1|1408.17|1391.07|1408.2|1391.1|1408.13|1391.03|7
1650498220000|2022-04-20 23:43:40|1408.16|1391.06|1408.1|1391|1408.23|1391.13|1408.03|1390.93|13
1650498230000|2022-04-20 23:43:50|1408.11|1391.01|1409.06|1391.96|1409.06|1391.96|1408.11|1391.01|9
1650498240000|2022-04-20 23:44:00|1409|1391.9|1409.03|1391.93|1409.03|1391.93|1408.99|1391.89|5
1650498250000|2022-04-20 23:44:10|1409.02|1391.92|1409.02|1391.92|1409.03|1391.93|1409.02|1391.92|3
1650498260000|2022-04-20 23:44:20|1409.03|1391.93|1409.04|1391.94|1409.07|1391.97|1409.03|1391.93|4
1650498270000|2022-04-20 23:44:30|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1
1650498280000|2022-04-20 23:44:40|1409.08|1391.98|1408.15|1391.05|1409.19|1392.09|1408.14|1391.04|14
1650498290000|2022-04-20 23:44:50|1408.19|1391.09|1409.04|1391.94|1409.04|1391.94|1408.19|1391.09|11
1650498300000|2022-04-20 23:45:00|1409.03|1391.93|1408.87|1391.77|1409.15|1392.05|1408.82|1391.72|14
1650498330000|2022-04-20 23:45:30|1408.85|1391.75|1409.03|1391.93|1409.05|1391.95|1408.85|1391.75|8
1650498340000|2022-04-20 23:45:40|1409.24|1392.14|1409.34|1392.24|1409.47|1392.37|1408.93|1391.83|16
1650498360000|2022-04-20 23:46:00|1409.36|1392.26|1409.78|1392.68|1409.78|1392.68|1409.36|1392.26|2
1650498370000|2022-04-20 23:46:10|1409.85|1392.75|1409.27|1392.17|1409.85|1392.75|1409.27|1392.17|8
1650498380000|2022-04-20 23:46:20|1409.29|1392.19|1409.11|1392.01|1409.32|1392.22|1409.11|1392.01|10
1650498390000|2022-04-20 23:46:30|1409.13|1392.03|1409.22|1392.12|1409.22|1392.12|1409.13|1392.03|3
1650498400000|2022-04-20 23:46:40|1409.25|1392.15|1410|1392.9|1410|1392.9|1409.25|1392.15|4
1650498410000|2022-04-20 23:46:50|1410.07|1392.97|1410.07|1392.97|1410.07|1392.97|1410.07|1392.97|1
1650498420000|2022-04-20 23:47:00|1410.08|1392.98|1410.3|1393.2|1410.67|1393.57|1410.02|1392.92|14
1650498430000|2022-04-20 23:47:10|1410.48|1393.38|1411.47|1394.37|1411.5|1394.4|1410.15|1393.05|29
1650498440000|2022-04-20 23:47:20|1411.5|1394.4|1411.03|1393.93|1411.56|1394.46|1411.03|1393.93|23
1650498450000|2022-04-20 23:47:30|1411.04|1393.94|1411.11|1394.01|1411.13|1394.03|1410.96|1393.86|11
1650498470000|2022-04-20 23:47:50|1411.13|1394.03|1411.04|1393.94|1411.13|1394.03|1411.04|1393.94|2
1650498480000|2022-04-20 23:48:00|1410.89|1393.79|1410.89|1393.79|1410.89|1393.79|1410.89|1393.79|1
1650498490000|2022-04-20 23:48:10|1411.14|1394.04|1411.14|1394.04|1411.14|1394.04|1411.14|1394.04|1
1650498520000|2022-04-20 23:48:40|1410.99|1393.89|1411.17|1394.07|1411.17|1394.07|1410.99|1393.89|2
1650498540000|2022-04-20 23:49:00|1411.23|1394.13|1411.21|1394.11|1411.23|1394.13|1411.21|1394.11|2
1650498550000|2022-04-20 23:49:10|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1
1650498590000|2022-04-20 23:49:50|1411.21|1394.11|1411.58|1394.48|1411.58|1394.48|1411.21|1394.11|7
1650498600000|2022-04-20 23:50:00|1411.5|1394.4|1411.76|1394.66|1411.76|1394.66|1411.45|1394.35|5
1650498620000|2022-04-20 23:50:20|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1
1650498630000|2022-04-20 23:50:30|1412.04|1394.94|1411.75|1394.65|1412.04|1394.94|1411.75|1394.65|3
1650498640000|2022-04-20 23:50:40|1411.99|1394.89|1411.99|1394.89|1412.08|1394.98|1411.99|1394.89|3
1650498650000|2022-04-20 23:50:50|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1412.08|1394.98|1
1650498660000|2022-04-20 23:51:00|1412.11|1395.01|1412.11|1395.01|1412.11|1395.01|1412.11|1395.01|1
1650498670000|2022-04-20 23:51:10|1412.15|1395.05|1412.15|1395.05|1412.36|1395.26|1412.15|1395.05|7
1650498680000|2022-04-20 23:51:20|1412.13|1395.03|1412.23|1395.13|1412.23|1395.13|1412.13|1395.03|2
1650498700000|2022-04-20 23:51:40|1412.24|1395.14|1412.08|1394.98|1412.24|1395.14|1412.08|1394.98|3
1650498720000|2022-04-20 23:52:00|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1412.09|1394.99|1
1650498730000|2022-04-20 23:52:10|1412.17|1395.07|1412.17|1395.07|1412.17|1395.07|1412.17|1395.07|1
1650498760000|2022-04-20 23:52:40|1412.06|1394.96|1411.2|1394.1|1412.06|1394.96|1411.2|1394.1|5
1650498770000|2022-04-20 23:52:50|1411.35|1394.25|1411.44|1394.34|1411.44|1394.34|1411.35|1394.25|2
1650498780000|2022-04-20 23:53:00|1411.37|1394.27|1411.37|1394.27|1411.37|1394.27|1411.37|1394.27|1
1650498790000|2022-04-20 23:53:10|1411.44|1394.34|1411.44|1394.34|1411.44|1394.34|1411.44|1394.34|1
1650498800000|2022-04-20 23:53:20|1411.34|1394.24|1411.1|1394|1411.34|1394.24|1411.1|1394|3
1650498810000|2022-04-20 23:53:30|1411.13|1394.03|1411.13|1394.03|1411.13|1394.03|1411.13|1394.03|1
1650498820000|2022-04-20 23:53:40|1411.26|1394.16|1411.26|1394.16|1411.26|1394.16|1411.26|1394.16|1
1650498830000|2022-04-20 23:53:50|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1411.34|1394.24|1
1650498840000|2022-04-20 23:54:00|1411.13|1394.03|1411.13|1394.03|1411.18|1394.08|1411.13|1394.03|3
1650498850000|2022-04-20 23:54:10|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1411.05|1393.95|1
1650498860000|2022-04-20 23:54:20|1411.07|1393.97|1411.05|1393.95|1411.07|1393.97|1411.05|1393.95|2
1650498870000|2022-04-20 23:54:30|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1
1650498880000|2022-04-20 23:54:40|1411.04|1393.94|1411.15|1394.05|1411.18|1394.08|1411.02|1393.92|5
1650498890000|2022-04-20 23:54:50|1411.11|1394.01|1410.32|1393.22|1411.11|1394.01|1410.28|1393.18|10
1650498900000|2022-04-20 23:55:00|1410.15|1393.05|1410.18|1393.08|1410.18|1393.08|1410.15|1393.05|4
1650498910000|2022-04-20 23:55:10|1410.24|1393.14|1410.17|1393.07|1410.24|1393.14|1410.17|1393.07|12
1650498920000|2022-04-20 23:55:20|1410.09|1392.99|1410.2|1393.1|1410.2|1393.1|1410.08|1392.98|9
1650498930000|2022-04-20 23:55:30|1410.16|1393.06|1410.14|1393.04|1410.16|1393.06|1410.14|1393.04|3
1650498940000|2022-04-20 23:55:40|1410.15|1393.05|1410.18|1393.08|1410.18|1393.08|1410.15|1393.05|2
1650498950000|2022-04-20 23:55:50|1410.11|1393.01|1410.51|1393.41|1410.51|1393.41|1410.11|1393.01|6
1650498960000|2022-04-20 23:56:00|1410.5|1393.4|1410.28|1393.18|1410.51|1393.41|1410.14|1393.04|15
1650498970000|2022-04-20 23:56:10|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1410.29|1393.19|1
1650498980000|2022-04-20 23:56:20|1410.1|1393|1410.08|1392.98|1410.1|1393|1410.06|1392.96|6
1650498990000|2022-04-20 23:56:30|1410.05|1392.95|1410.1|1393|1410.11|1393.01|1410.05|1392.95|4
1650499000000|2022-04-20 23:56:40|1410.08|1392.98|1410.14|1393.04|1410.14|1393.04|1410.08|1392.98|3
1650499010000|2022-04-20 23:56:50|1410.17|1393.07|1410.11|1393.01|1410.36|1393.26|1410.1|1393|5
1650499020000|2022-04-20 23:57:00|1410.73|1393.63|1411.03|1393.93|1411.03|1393.93|1410.4|1393.3|8
1650499030000|2022-04-20 23:57:10|1411.1|1394|1411.06|1393.96|1411.1|1394|1411.05|1393.95|4
1650499040000|2022-04-20 23:57:20|1411.04|1393.94|1410.98|1393.88|1411.04|1393.94|1410.94|1393.84|10
1650499050000|2022-04-20 23:57:30|1411.02|1393.92|1410.85|1393.75|1411.02|1393.92|1410.85|1393.75|2
1650499070000|2022-04-20 23:57:50|1410.86|1393.76|1410.82|1393.72|1410.86|1393.76|1410.82|1393.72|2
1650499080000|2022-04-20 23:58:00|1411.01|1393.91|1411.01|1393.91|1411.01|1393.91|1411.01|1393.91|1
1650499090000|2022-04-20 23:58:10|1410.93|1393.83|1410.92|1393.82|1410.96|1393.86|1410.92|1393.82|5
1650499100000|2022-04-20 23:58:20|1410.94|1393.84|1411|1393.9|1411|1393.9|1410.94|1393.84|2
1650499110000|2022-04-20 23:58:30|1411.02|1393.92|1410.94|1393.84|1411.02|1393.92|1410.94|1393.84|3
1650499120000|2022-04-20 23:58:40|1410.96|1393.86|1410.99|1393.89|1410.99|1393.89|1410.96|1393.86|3
1650499140000|2022-04-20 23:59:00|1411.03|1393.93|1410.21|1393.11|1411.03|1393.93|1410.21|1393.11|16
1650499150000|2022-04-20 23:59:10|1410.2|1393.1|1410.2|1393.1|1410.21|1393.11|1410.2|1393.1|3
1650499180000|2022-04-20 23:59:40|1410.19|1393.09|1410.07|1392.97|1410.19|1393.09|1410.07|1392.97|4
1650499190000|2022-04-20 23:59:50|1410.08|1392.98|1410.83|1393.73|1410.83|1393.73|1410.08|1392.98|14
1650499200000|2022-04-21 00:00:00|1410.69|1393.59|1410.82|1393.72|1410.83|1393.73|1410.69|1393.59|9
1650499210000|2022-04-21 00:00:10|1410.69|1393.59|1410.92|1393.82|1410.92|1393.82|1410.52|1393.42|10
1650499220000|2022-04-21 00:00:20|1410.86|1393.76|1410.07|1392.97|1410.86|1393.76|1410.07|1392.97|19
1650499230000|2022-04-21 00:00:30|1410.08|1392.98|1410.16|1393.06|1410.16|1393.06|1410.07|1392.97|11
1650499240000|2022-04-21 00:00:40|1410.17|1393.07|1410.07|1392.97|1410.17|1393.07|1410.06|1392.96|11
1650499250000|2022-04-21 00:00:50|1410.09|1392.99|1410.18|1393.08|1410.18|1393.08|1410.09|1392.99|4
1650499260000|2022-04-21 00:01:00|1410.17|1393.07|1410.02|1392.92|1410.18|1393.08|1410.01|1392.91|8
1650499270000|2022-04-21 00:01:10|1410.03|1392.93|1409.98|1392.88|1410.03|1392.93|1409.91|1392.81|8
1650499280000|2022-04-21 00:01:20|1410|1392.9|1409.32|1392.22|1410|1392.9|1409.32|1392.22|10
1650499290000|2022-04-21 00:01:30|1409.43|1392.33|1409.54|1392.44|1409.54|1392.44|1409.37|1392.27|9
1650499300000|2022-04-21 00:01:40|1409.47|1392.37|1410.93|1393.83|1410.93|1393.83|1409.47|1392.37|10
1650499310000|2022-04-21 00:01:50|1410.64|1393.54|1410.96|1393.86|1411.08|1393.98|1410.64|1393.54|21
1650499320000|2022-04-21 00:02:00|1410.91|1393.81|1410.96|1393.86|1410.96|1393.86|1410.91|1393.81|3
1650499330000|2022-04-21 00:02:10|1410.97|1393.87|1411.95|1394.85|1411.95|1394.85|1410.97|1393.87|11
1650499340000|2022-04-21 00:02:20|1412|1394.9|1412.53|1395.43|1412.53|1395.43|1412|1394.9|7
1650499350000|2022-04-21 00:02:30|1412.35|1395.25|1412.15|1395.05|1412.69|1395.59|1412.15|1395.05|5
1650499360000|2022-04-21 00:02:40|1412.13|1395.03|1412.01|1394.91|1412.15|1395.05|1412.01|1394.91|13
1650499370000|2022-04-21 00:02:50|1412.06|1394.96|1412.03|1394.93|1412.18|1395.08|1411.86|1394.76|15
1650499380000|2022-04-21 00:03:00|1412.01|1394.91|1412.03|1394.93|1412.03|1394.93|1411.8|1394.7|17
1650499390000|2022-04-21 00:03:10|1412.08|1394.98|1414.06|1396.96|1414.06|1396.96|1412.08|1394.98|22
1650499400000|2022-04-21 00:03:20|1413.95|1396.85|1414.07|1396.97|1414.17|1397.07|1413.95|1396.85|9
1650499410000|2022-04-21 00:03:30|1414.16|1397.06|1414.16|1397.06|1414.16|1397.06|1414.07|1396.97|3
1650499420000|2022-04-21 00:03:40|1414.31|1397.21|1414.36|1397.26|1414.36|1397.26|1414.31|1397.21|2
1650499430000|2022-04-21 00:03:50|1414.22|1397.12|1414.06|1396.96|1414.22|1397.12|1414.05|1396.95|4
1650499440000|2022-04-21 00:04:00|1414.05|1396.95|1414.06|1396.96|1414.06|1396.96|1413.96|1396.86|4
1650499450000|2022-04-21 00:04:10|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1414.04|1396.94|1
1650499460000|2022-04-21 00:04:20|1414.01|1396.91|1413.92|1396.82|1414.01|1396.91|1413.92|1396.82|9
1650499470000|2022-04-21 00:04:30|1414|1396.9|1413.27|1396.17|1414|1396.9|1413.12|1396.02|18
1650499480000|2022-04-21 00:04:40|1413.28|1396.18|1413.1|1396|1413.3|1396.2|1413.06|1395.96|16
1650499490000|2022-04-21 00:04:50|1413.09|1395.99|1413.08|1395.98|1413.09|1395.99|1413.08|1395.98|4
1650499500000|2022-04-21 00:05:00|1413.07|1395.97|1412.17|1395.07|1413.07|1395.97|1412.04|1394.94|15
1650499510000|2022-04-21 00:05:10|1412.18|1395.08|1412.27|1395.17|1412.27|1395.17|1412.15|1395.05|3
1650499520000|2022-04-21 00:05:20|1412.21|1395.11|1412.24|1395.14|1412.27|1395.17|1412.21|1395.11|7
1650499530000|2022-04-21 00:05:30|1412.33|1395.23|1412.52|1395.42|1412.52|1395.42|1412.33|1395.23|5
1650499540000|2022-04-21 00:05:40|1412.75|1395.65|1414.74|1397.64|1414.79|1397.69|1412.75|1395.65|18
1650499550000|2022-04-21 00:05:50|1414.72|1397.62|1414.12|1397.02|1414.77|1397.67|1414.01|1396.91|17
1650499560000|2022-04-21 00:06:00|1414.16|1397.06|1414.18|1397.08|1414.34|1397.24|1413.85|1396.75|10
1650499570000|2022-04-21 00:06:10|1415|1397.9|1415.02|1397.92|1415.04|1397.94|1414.94|1397.84|4
1650499580000|2022-04-21 00:06:20|1414.85|1397.75|1414.92|1397.82|1414.92|1397.82|1414.85|1397.75|2
1650499590000|2022-04-21 00:06:30|1414.96|1397.86|1414.95|1397.85|1415.01|1397.91|1414.92|1397.82|7
1650499600000|2022-04-21 00:06:40|1414.92|1397.82|1415.87|1398.77|1415.87|1398.77|1414.92|1397.82|15
1650499610000|2022-04-21 00:06:50|1415.99|1398.89|1416.5|1399.4|1416.5|1399.4|1415.99|1398.89|9
1650499620000|2022-04-21 00:07:00|1416.9|1399.8|1416.98|1399.88|1416.98|1399.88|1416.63|1399.53|4
1650499630000|2022-04-21 00:07:10|1417|1399.9|1417.22|1400.12|1417.28|1400.18|1417|1399.9|4
1650499640000|2022-04-21 00:07:20|1417.87|1400.77|1417.34|1400.24|1417.87|1400.77|1417.34|1400.24|9
1650499650000|2022-04-21 00:07:30|1417.09|1399.99|1417.03|1399.93|1417.17|1400.07|1417.01|1399.91|10
1650499660000|2022-04-21 00:07:40|1417.01|1399.91|1416.81|1399.71|1417.01|1399.91|1416.81|1399.71|7
1650499680000|2022-04-21 00:08:00|1416.97|1399.87|1416.81|1399.71|1416.97|1399.87|1416.81|1399.71|2
1650499690000|2022-04-21 00:08:10|1416.85|1399.75|1416.91|1399.81|1417.23|1400.13|1416.82|1399.72|12
1650499700000|2022-04-21 00:08:20|1417.03|1399.93|1417.01|1399.91|1417.03|1399.93|1416.7|1399.6|11
1650499710000|2022-04-21 00:08:30|1417|1399.9|1417.01|1399.91|1417.01|1399.91|1417|1399.9|6
1650499720000|2022-04-21 00:08:40|1417|1399.9|1416.9|1399.8|1417.16|1400.06|1416.9|1399.8|8
1650499730000|2022-04-21 00:08:50|1417.04|1399.94|1416.9|1399.8|1417.04|1399.94|1416.9|1399.8|8
1650499740000|2022-04-21 00:09:00|1416.96|1399.86|1417.02|1399.92|1417.06|1399.96|1416.96|1399.86|5
1650499770000|2022-04-21 00:09:30|1417.03|1399.93|1416.13|1399.03|1417.05|1399.95|1416.13|1399.03|14
1650499780000|2022-04-21 00:09:40|1416.15|1399.05|1416.24|1399.14|1416.28|1399.18|1416.15|1399.05|12
1650499790000|2022-04-21 00:09:50|1416.18|1399.08|1416.3|1399.2|1416.3|1399.2|1416.15|1399.05|11
1650499800000|2022-04-21 00:10:00|1416.38|1399.28|1416.43|1399.33|1416.46|1399.36|1416.33|1399.23|9
1650499810000|2022-04-21 00:10:10|1416.3|1399.2|1416.69|1399.59|1416.69|1399.59|1416.3|1399.2|10
1650499820000|2022-04-21 00:10:20|1416.78|1399.68|1417.03|1399.93|1417.03|1399.93|1416.71|1399.61|7
1650499830000|2022-04-21 00:10:30|1417.02|1399.92|1417.71|1400.61|1417.71|1400.61|1417.02|1399.92|9
1650499840000|2022-04-21 00:10:40|1417.69|1400.59|1419|1401.9|1419|1401.9|1417.69|1400.59|11
1650499850000|2022-04-21 00:10:50|1419.01|1401.91|1419.46|1402.36|1419.77|1402.67|1418.82|1401.72|16
1650499860000|2022-04-21 00:11:00|1419.69|1402.59|1419.69|1402.59|1419.69|1402.59|1419.46|1402.36|3
1650499870000|2022-04-21 00:11:10|1419.77|1402.67|1419.06|1401.96|1419.82|1402.72|1418.98|1401.88|9
1650499880000|2022-04-21 00:11:20|1419.02|1401.92|1418.42|1401.32|1419.02|1401.92|1418.38|1401.28|12
1650499890000|2022-04-21 00:11:30|1418.33|1401.23|1418.34|1401.24|1418.36|1401.26|1418.28|1401.18|5
1650499900000|2022-04-21 00:11:40|1418.3|1401.2|1418.3|1401.2|1418.36|1401.26|1418.3|1401.2|5
1650499910000|2022-04-21 00:11:50|1418.32|1401.22|1418.37|1401.27|1418.37|1401.27|1418.32|1401.22|6
1650499920000|2022-04-21 00:12:00|1418.35|1401.25|1418.25|1401.15|1418.37|1401.27|1418.25|1401.15|14
1650499930000|2022-04-21 00:12:10|1418.24|1401.14|1418.29|1401.19|1418.29|1401.19|1418.23|1401.13|5
1650499950000|2022-04-21 00:12:30|1418.15|1401.05|1418.04|1400.94|1418.15|1401.05|1418.04|1400.94|9
1650499960000|2022-04-21 00:12:40|1418.03|1400.93|1418.05|1400.95|1418.05|1400.95|1418.03|1400.93|2
1650499970000|2022-04-21 00:12:50|1418.11|1401.01|1418.1|1401|1418.12|1401.02|1418.1|1401|4
1650499980000|2022-04-21 00:13:00|1418.09|1400.99|1418.23|1401.13|1418.24|1401.14|1418.09|1400.99|10
1650499990000|2022-04-21 00:13:10|1418.22|1401.12|1418.23|1401.13|1418.23|1401.13|1418.19|1401.09|9
1650500000000|2022-04-21 00:13:20|1418.29|1401.19|1418.25|1401.15|1418.29|1401.19|1418.22|1401.12|16
1650500010000|2022-04-21 00:13:30|1418.19|1401.09|1418.13|1401.03|1418.2|1401.1|1418.12|1401.02|12
1650500020000|2022-04-21 00:13:40|1418.18|1401.08|1418.14|1401.04|1418.18|1401.08|1418.12|1401.02|10
1650500030000|2022-04-21 00:13:50|1418.15|1401.05|1418.15|1401.05|1418.15|1401.05|1418.14|1401.04|3
1650500040000|2022-04-21 00:14:00|1418.14|1401.04|1418.77|1401.67|1418.77|1401.67|1418.14|1401.04|10
1650500050000|2022-04-21 00:14:10|1418.71|1401.61|1418.71|1401.61|1418.71|1401.61|1418.71|1401.61|1
1650500060000|2022-04-21 00:14:20|1418.7|1401.6|1418.25|1401.15|1418.7|1401.6|1418.25|1401.15|12
1650500070000|2022-04-21 00:14:30|1418.21|1401.11|1418.08|1400.98|1418.21|1401.11|1418.06|1400.96|8
1650500080000|2022-04-21 00:14:40|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1
1650500090000|2022-04-21 00:14:50|1418.11|1401.01|1417.3|1400.2|1418.12|1401.02|1417.3|1400.2|21
1650500100000|2022-04-21 00:15:00|1417.29|1400.19|1417.27|1400.17|1417.38|1400.28|1417.25|1400.15|5
1650500110000|2022-04-21 00:15:10|1417.17|1400.07|1417.3|1400.2|1417.3|1400.2|1417.17|1400.07|2
1650500120000|2022-04-21 00:15:20|1418.05|1400.95|1417.99|1400.89|1418.05|1400.95|1417.74|1400.64|5
1650500130000|2022-04-21 00:15:30|1418.1|1401|1418.09|1400.99|1418.22|1401.12|1418.09|1400.99|4
1650500140000|2022-04-21 00:15:40|1418.14|1401.04|1418.82|1401.72|1418.89|1401.79|1418.14|1401.04|12
1650500150000|2022-04-21 00:15:50|1418.78|1401.68|1418.78|1401.68|1418.78|1401.68|1418.78|1401.68|1
1650500160000|2022-04-21 00:16:00|1418.87|1401.77|1419.02|1401.92|1419.04|1401.94|1418.81|1401.71|7
1650500170000|2022-04-21 00:16:10|1419.01|1401.91|1418.98|1401.88|1419.07|1401.97|1418.98|1401.88|5
1650500180000|2022-04-21 00:16:20|1419.09|1401.99|1419.04|1401.94|1419.14|1402.04|1419.04|1401.94|9
1650500190000|2022-04-21 00:16:30|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1419.01|1401.91|1
1650500200000|2022-04-21 00:16:40|1418.96|1401.86|1418.96|1401.86|1418.96|1401.86|1418.96|1401.86|1
1650500210000|2022-04-21 00:16:50|1419|1401.9|1418.06|1400.96|1419|1401.9|1418.06|1400.96|7
1650500220000|2022-04-21 00:17:00|1418.09|1400.99|1417.43|1400.33|1418.09|1400.99|1417.43|1400.33|14
1650500230000|2022-04-21 00:17:10|1417.42|1400.32|1418.01|1400.91|1418.01|1400.91|1417.42|1400.32|5
1650500250000|2022-04-21 00:17:30|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1418.04|1400.94|1
1650500260000|2022-04-21 00:17:40|1418.05|1400.95|1418.04|1400.94|1418.05|1400.95|1418.04|1400.94|2
1650500270000|2022-04-21 00:17:50|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1418.09|1400.99|1
1650500290000|2022-04-21 00:18:10|1418.05|1400.95|1418.11|1401.01|1418.11|1401.01|1418.05|1400.95|2
1650500300000|2022-04-21 00:18:20|1418.05|1400.95|1417.2|1400.1|1418.1|1401|1417.18|1400.08|17
1650500310000|2022-04-21 00:18:30|1417.19|1400.09|1416.49|1399.39|1417.19|1400.09|1416.46|1399.36|14
1650500320000|2022-04-21 00:18:40|1416.48|1399.38|1416.35|1399.25|1416.48|1399.38|1416.11|1399.01|17
1650500330000|2022-04-21 00:18:50|1416.33|1399.23|1416.29|1399.19|1416.34|1399.24|1416.28|1399.18|14
1650500340000|2022-04-21 00:19:00|1416.33|1399.23|1416.14|1399.04|1416.41|1399.31|1416.14|1399.04|16
1650500350000|2022-04-21 00:19:10|1416.13|1399.03|1415.63|1398.53|1416.28|1399.18|1415.63|1398.53|22
1650500360000|2022-04-21 00:19:20|1415.62|1398.52|1415.17|1398.07|1415.72|1398.62|1414.96|1397.86|11
1650500370000|2022-04-21 00:19:30|1415.15|1398.05|1414.99|1397.89|1415.27|1398.17|1414.99|1397.89|9
1650500380000|2022-04-21 00:19:40|1414.96|1397.86|1415.17|1398.07|1415.2|1398.1|1414.96|1397.86|11
1650500390000|2022-04-21 00:19:50|1415.12|1398.02|1415.1|1398|1415.12|1398.02|1415.1|1398|2
1650500400000|2022-04-21 00:20:00|1415.09|1397.99|1415.17|1398.07|1415.19|1398.09|1415.07|1397.97|9
1650500410000|2022-04-21 00:20:10|1415.18|1398.08|1416.06|1398.96|1416.06|1398.96|1415.15|1398.05|14
1650500420000|2022-04-21 00:20:20|1416.03|1398.93|1415.39|1398.29|1416.03|1398.93|1415.37|1398.27|12
1650500430000|2022-04-21 00:20:30|1415.35|1398.25|1415.26|1398.16|1415.35|1398.25|1415.24|1398.14|3
1650500440000|2022-04-21 00:20:40|1415.25|1398.15|1413.59|1396.49|1415.25|1398.15|1413.59|1396.49|16
1650500450000|2022-04-21 00:20:50|1413.31|1396.21|1412.3|1395.2|1413.31|1396.21|1412.18|1395.08|21
1650500460000|2022-04-21 00:21:00|1412.29|1395.19|1412.35|1395.25|1412.5|1395.4|1412.29|1395.19|12
1650500470000|2022-04-21 00:21:10|1412.34|1395.24|1412.31|1395.21|1412.34|1395.24|1412.04|1394.94|17
1650500480000|2022-04-21 00:21:20|1412.3|1395.2|1412.3|1395.2|1412.38|1395.28|1412.27|1395.17|7
1650500490000|2022-04-21 00:21:30|1412.2|1395.1|1413.23|1396.13|1413.25|1396.15|1412.2|1395.1|13
1650500500000|2022-04-21 00:21:40|1413.22|1396.12|1413.01|1395.91|1413.26|1396.16|1413.01|1395.91|8
1650500510000|2022-04-21 00:21:50|1413.2|1396.1|1413.2|1396.1|1413.2|1396.1|1413.2|1396.1|1
1650500520000|2022-04-21 00:22:00|1413.23|1396.13|1413.23|1396.13|1413.23|1396.13|1413.22|1396.12|3
1650500530000|2022-04-21 00:22:10|1413.2|1396.1|1414.04|1396.94|1414.11|1397.01|1413.19|1396.09|18
1650500540000|2022-04-21 00:22:20|1414.14|1397.04|1414.01|1396.91|1414.14|1397.04|1414.01|1396.91|8
1650500560000|2022-04-21 00:22:40|1414.02|1396.92|1414.02|1396.92|1414.02|1396.92|1414.02|1396.92|1
1650500570000|2022-04-21 00:22:50|1414.01|1396.91|1413.42|1396.32|1414.01|1396.91|1413.4|1396.3|13
1650500580000|2022-04-21 00:23:00|1413.43|1396.33|1413.18|1396.08|1413.45|1396.35|1413.03|1395.93|18
1650500590000|2022-04-21 00:23:10|1413.15|1396.05|1413.2|1396.1|1413.25|1396.15|1413.15|1396.05|6
1650500600000|2022-04-21 00:23:20|1413.23|1396.13|1413.25|1396.15|1413.25|1396.15|1413.02|1395.92|9
1650500610000|2022-04-21 00:23:30|1413.22|1396.12|1413.87|1396.77|1413.87|1396.77|1413.19|1396.09|8
1650500620000|2022-04-21 00:23:40|1413.6|1396.5|1413.93|1396.83|1413.93|1396.83|1413.6|1396.5|4
1650500630000|2022-04-21 00:23:50|1413.88|1396.78|1413.92|1396.82|1413.96|1396.86|1413.85|1396.75|5
1650500640000|2022-04-21 00:24:00|1414.07|1396.97|1414.1|1397|1414.1|1397|1414.07|1396.97|2
1650500670000|2022-04-21 00:24:30|1414.07|1396.97|1414.07|1396.97|1414.07|1396.97|1414.07|1396.97|1
1650500680000|2022-04-21 00:24:40|1414.06|1396.96|1414.07|1396.97|1414.07|1396.97|1414.03|1396.93|3
1650500690000|2022-04-21 00:24:50|1414.09|1396.99|1414.08|1396.98|1414.09|1396.99|1414.08|1396.98|2
1650500700000|2022-04-21 00:25:00|1413.98|1396.88|1414.03|1396.93|1414.07|1396.97|1413.98|1396.88|5
1650500710000|2022-04-21 00:25:10|1414.04|1396.94|1414.43|1397.33|1414.54|1397.44|1413.95|1396.85|14
1650500720000|2022-04-21 00:25:20|1414.54|1397.44|1414.82|1397.72|1414.82|1397.72|1414.54|1397.44|17
1650500750000|2022-04-21 00:25:50|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1414.76|1397.66|1
1650500760000|2022-04-21 00:26:00|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1415.05|1397.95|1
1650500780000|2022-04-21 00:26:20|1414.66|1397.56|1414.42|1397.32|1414.66|1397.56|1414.15|1397.05|11
1650500790000|2022-04-21 00:26:30|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1414.11|1397.01|1
1650500800000|2022-04-21 00:26:40|1414.09|1396.99|1414.11|1397.01|1414.11|1397.01|1414.09|1396.99|2
1650500810000|2022-04-21 00:26:50|1414.09|1396.99|1413.9|1396.8|1414.11|1397.01|1413.9|1396.8|7
1650500820000|2022-04-21 00:27:00|1413.95|1396.85|1414.15|1397.05|1414.15|1397.05|1413.93|1396.83|12
1650500830000|2022-04-21 00:27:10|1414.16|1397.06|1414.16|1397.06|1414.16|1397.06|1414.16|1397.06|1
1650500840000|2022-04-21 00:27:20|1414.25|1397.15|1414.92|1397.82|1414.92|1397.82|1414.05|1396.95|8
1650500850000|2022-04-21 00:27:30|1414.91|1397.81|1415.08|1397.98|1415.08|1397.98|1414.91|1397.81|5
1650500860000|2022-04-21 00:27:40|1415.07|1397.97|1415.09|1397.99|1415.12|1398.02|1415.07|1397.97|4
1650500880000|2022-04-21 00:28:00|1415.17|1398.07|1415.83|1398.73|1415.87|1398.77|1415.17|1398.07|8
1650500900000|2022-04-21 00:28:20|1416.1|1399|1416.51|1399.41|1416.58|1399.48|1415.81|1398.71|14
1650500910000|2022-04-21 00:28:30|1416.57|1399.47|1416.48|1399.38|1416.66|1399.56|1416.48|1399.38|4
1650500920000|2022-04-21 00:28:40|1416.76|1399.66|1416.92|1399.82|1416.92|1399.82|1416.52|1399.42|7
1650500930000|2022-04-21 00:28:50|1416.84|1399.74|1417.87|1400.77|1417.88|1400.78|1416.84|1399.74|10
1650500940000|2022-04-21 00:29:00|1417.84|1400.74|1417.92|1400.82|1417.98|1400.88|1417.84|1400.74|8
1650500950000|2022-04-21 00:29:10|1417.99|1400.89|1418.01|1400.91|1418.01|1400.91|1417.99|1400.89|4
1650500960000|2022-04-21 00:29:20|1418.07|1400.97|1418.7|1401.6|1418.7|1401.6|1418.07|1400.97|8
1650500970000|2022-04-21 00:29:30|1418.71|1401.61|1417.83|1400.73|1419.36|1402.26|1417.82|1400.72|24
1650500980000|2022-04-21 00:29:40|1417.85|1400.75|1418.58|1401.48|1418.6|1401.5|1417.85|1400.75|11
1650500990000|2022-04-21 00:29:50|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1418.55|1401.45|11
1650501000000|2022-04-21 00:30:00|1419.08|1401.98|1418.23|1401.13|1419.08|1401.98|1418.2|1401.1|14
1650501010000|2022-04-21 00:30:10|1418.14|1401.04|1418.88|1401.78|1418.88|1401.78|1418.14|1401.04|10
1650501020000|2022-04-21 00:30:20|1418.85|1401.75|1418.57|1401.47|1418.88|1401.78|1418.57|1401.47|7
1650501030000|2022-04-21 00:30:30|1418.79|1401.69|1418.74|1401.64|1419.09|1401.99|1418.57|1401.47|17
1650501040000|2022-04-21 00:30:40|1418.82|1401.72|1417.94|1400.84|1418.82|1401.72|1417.92|1400.82|12
1650501050000|2022-04-21 00:30:50|1417.64|1400.54|1417.57|1400.47|1417.8|1400.7|1417.57|1400.47|6
1650501060000|2022-04-21 00:31:00|1417.59|1400.49|1417.2|1400.1|1417.99|1400.89|1417.17|1400.07|11
1650501070000|2022-04-21 00:31:10|1417.21|1400.11|1417.1|1400|1417.21|1400.11|1417.1|1400|2
1650501090000|2022-04-21 00:31:30|1417.22|1400.12|1417.03|1399.93|1417.22|1400.12|1416.8|1399.7|6
1650501100000|2022-04-21 00:31:40|1417.02|1399.92|1416.98|1399.88|1417.02|1399.92|1416.98|1399.88|4
1650501110000|2022-04-21 00:31:50|1416.91|1399.81|1416.27|1399.17|1416.91|1399.81|1416.25|1399.15|6
1650501120000|2022-04-21 00:32:00|1416.2|1399.1|1416.2|1399.1|1416.2|1399.1|1416.06|1398.96|11
1650501130000|2022-04-21 00:32:10|1416.29|1399.19|1416.81|1399.71|1417.02|1399.92|1416.2|1399.1|9
1650501140000|2022-04-21 00:32:20|1416.87|1399.77|1417.89|1400.79|1418.06|1400.96|1416.87|1399.77|13
1650501150000|2022-04-21 00:32:30|1417.86|1400.76|1417.5|1400.4|1417.86|1400.76|1417.37|1400.27|6
1650501160000|2022-04-21 00:32:40|1417.4|1400.3|1417.32|1400.22|1417.4|1400.3|1417.25|1400.15|5
1650501170000|2022-04-21 00:32:50|1417.18|1400.08|1417.11|1400.01|1417.18|1400.08|1417.05|1399.95|7
1650501180000|2022-04-21 00:33:00|1417.18|1400.08|1417.23|1400.13|1417.23|1400.13|1417.03|1399.93|9
1650501190000|2022-04-21 00:33:10|1417.22|1400.12|1417.05|1399.95|1417.22|1400.12|1417.05|1399.95|4
1650501200000|2022-04-21 00:33:20|1417.08|1399.98|1417.05|1399.95|1417.08|1399.98|1417.05|1399.95|2
1650501220000|2022-04-21 00:33:40|1417.14|1400.04|1417.06|1399.96|1417.15|1400.05|1417.05|1399.95|7
1650501230000|2022-04-21 00:33:50|1417.1|1400|1417.08|1399.98|1417.1|1400|1417.08|1399.98|2
1650501240000|2022-04-21 00:34:00|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1417.13|1400.03|1
1650501250000|2022-04-21 00:34:10|1417.12|1400.02|1417.13|1400.03|1417.13|1400.03|1417.11|1400.01|4
1650501270000|2022-04-21 00:34:30|1417.12|1400.02|1417.08|1399.98|1417.12|1400.02|1417.08|1399.98|4
1650501290000|2022-04-21 00:34:50|1417.07|1399.97|1416.35|1399.25|1417.1|1400|1416.35|1399.25|19
1650501300000|2022-04-21 00:35:00|1416.34|1399.24|1416.24|1399.14|1416.34|1399.24|1416.24|1399.14|10
1650501320000|2022-04-21 00:35:20|1416.18|1399.08|1416.18|1399.08|1416.2|1399.1|1416.17|1399.07|6
1650501330000|2022-04-21 00:35:30|1416.17|1399.07|1416.21|1399.11|1416.22|1399.12|1416.16|1399.06|7
1650501340000|2022-04-21 00:35:40|1416.22|1399.12|1416.17|1399.07|1416.23|1399.13|1416.17|1399.07|4
1650501350000|2022-04-21 00:35:50|1416.18|1399.08|1416.16|1399.06|1416.18|1399.08|1416.16|1399.06|5
1650501360000|2022-04-21 00:36:00|1416.18|1399.08|1416.81|1399.71|1416.81|1399.71|1416.17|1399.07|7
1650501370000|2022-04-21 00:36:10|1416.88|1399.78|1417.19|1400.09|1417.21|1400.11|1416.88|1399.78|6
1650501380000|2022-04-21 00:36:20|1417.2|1400.1|1417.77|1400.67|1417.82|1400.72|1417.2|1400.1|8
1650501390000|2022-04-21 00:36:30|1417.81|1400.71|1417.81|1400.71|1417.81|1400.71|1417.81|1400.71|1
1650501400000|2022-04-21 00:36:40|1417.84|1400.74|1417.15|1400.05|1417.84|1400.74|1417.15|1400.05|12
1650501410000|2022-04-21 00:36:50|1417.16|1400.06|1417.04|1399.94|1417.16|1400.06|1417.01|1399.91|8
1650501420000|2022-04-21 00:37:00|1416.94|1399.84|1416.91|1399.81|1416.98|1399.88|1416.78|1399.68|11
1650501430000|2022-04-21 00:37:10|1416.88|1399.78|1416.77|1399.67|1416.89|1399.79|1416.75|1399.65|5
1650501440000|2022-04-21 00:37:20|1416.93|1399.83|1416.57|1399.47|1416.93|1399.83|1416.23|1399.13|10
1650501450000|2022-04-21 00:37:30|1416.59|1399.49|1416.4|1399.3|1416.62|1399.52|1416.4|1399.3|6
1650501460000|2022-04-21 00:37:40|1416.41|1399.31|1416.41|1399.31|1416.41|1399.31|1416.41|1399.31|1
1650501470000|2022-04-21 00:37:50|1416.43|1399.33|1416.41|1399.31|1416.43|1399.33|1416.41|1399.31|2
1650501480000|2022-04-21 00:38:00|1416.43|1399.33|1416.43|1399.33|1416.43|1399.33|1416.43|1399.33|1
1650501490000|2022-04-21 00:38:10|1416.47|1399.37|1416.83|1399.73|1416.83|1399.73|1416.47|1399.37|8
1650501500000|2022-04-21 00:38:20|1416.82|1399.72|1417.09|1399.99|1417.14|1400.04|1416.82|1399.72|7
1650501510000|2022-04-21 00:38:30|1417.08|1399.98|1417.07|1399.97|1417.08|1399.98|1417.07|1399.97|2
1650501520000|2022-04-21 00:38:40|1417.1|1400|1416.96|1399.86|1417.1|1400|1416.9|1399.8|10
1650501530000|2022-04-21 00:38:50|1416.95|1399.85|1417.06|1399.96|1417.06|1399.96|1416.95|1399.85|6
1650501540000|2022-04-21 00:39:00|1417.17|1400.07|1417.17|1400.07|1417.17|1400.07|1417.17|1400.07|1
1650501550000|2022-04-21 00:39:10|1417.18|1400.08|1417.99|1400.89|1418.08|1400.98|1417.18|1400.08|13
1650501560000|2022-04-21 00:39:20|1418.01|1400.91|1418.03|1400.93|1418.04|1400.94|1418|1400.9|10
1650501570000|2022-04-21 00:39:30|1418.04|1400.94|1417.96|1400.86|1418.04|1400.94|1417.81|1400.71|9
1650501580000|2022-04-21 00:39:40|1417.97|1400.87|1418.17|1401.07|1418.17|1401.07|1417.97|1400.87|7
1650501590000|2022-04-21 00:39:50|1418.22|1401.12|1418.1|1401|1418.22|1401.12|1418.1|1401|4
1650501600000|2022-04-21 00:40:00|1418|1400.9|1418.18|1401.08|1418.18|1401.08|1418|1400.9|6
1650501610000|2022-04-21 00:40:10|1418.16|1401.06|1418.16|1401.06|1418.16|1401.06|1418.16|1401.06|1
1650501650000|2022-04-21 00:40:50|1418.21|1401.11|1418.16|1401.06|1418.21|1401.11|1418.16|1401.06|2
1650501660000|2022-04-21 00:41:00|1418.19|1401.09|1418.11|1401.01|1418.19|1401.09|1418.1|1401|5
1650501680000|2022-04-21 00:41:20|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1418.12|1401.02|1
1650501690000|2022-04-21 00:41:30|1418.19|1401.09|1418.99|1401.89|1418.99|1401.89|1418.19|1401.09|3
1650501700000|2022-04-21 00:41:40|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1650501710000|2022-04-21 00:41:50|1419.19|1402.09|1419.7|1402.6|1419.7|1402.6|1419|1401.9|6
1650501720000|2022-04-21 00:42:00|1419.82|1402.72|1420.06|1402.96|1420.06|1402.96|1419.58|1402.48|10
1650501730000|2022-04-21 00:42:10|1420.05|1402.95|1419.93|1402.83|1420.05|1402.95|1419.93|1402.83|2
1650501740000|2022-04-21 00:42:20|1419.94|1402.84|1420.1|1403|1420.1|1403|1419.94|1402.84|3
1650501750000|2022-04-21 00:42:30|1420.05|1402.95|1420.05|1402.95|1420.05|1402.95|1420.05|1402.95|1
1650501760000|2022-04-21 00:42:40|1420.07|1402.97|1420.69|1403.59|1420.69|1403.59|1420.07|1402.97|6
1650501770000|2022-04-21 00:42:50|1421.12|1404.02|1421.15|1404.05|1421.15|1404.05|1421.12|1404.02|2
1650501780000|2022-04-21 00:43:00|1421.13|1404.03|1421.17|1404.07|1421.17|1404.07|1421.13|1404.03|2
1650501790000|2022-04-21 00:43:10|1421.15|1404.05|1421.15|1404.05|1421.19|1404.09|1421.12|1404.02|6
1650501800000|2022-04-21 00:43:20|1421.14|1404.04|1421.22|1404.12|1421.22|1404.12|1421.14|1404.04|5
1650501810000|2022-04-21 00:43:30|1421.17|1404.07|1421.19|1404.09|1421.19|1404.09|1421.17|1404.07|2
1650501830000|2022-04-21 00:43:50|1421.14|1404.04|1421.16|1404.06|1421.16|1404.06|1421.14|1404.04|2
1650501840000|2022-04-21 00:44:00|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1
1650501850000|2022-04-21 00:44:10|1421.09|1403.99|1421.06|1403.96|1421.09|1403.99|1421.06|1403.96|2
1650501860000|2022-04-21 00:44:20|1420.88|1403.78|1421.11|1404.01|1421.11|1404.01|1420.88|1403.78|2
1650501870000|2022-04-21 00:44:30|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1
1650501880000|2022-04-21 00:44:40|1420.98|1403.88|1421.02|1403.92|1421.02|1403.92|1420.98|1403.88|2
1650501900000|2022-04-21 00:45:00|1421.17|1404.07|1421.72|1404.62|1421.72|1404.62|1421.16|1404.06|7
1650501910000|2022-04-21 00:45:10|1421.76|1404.66|1421.33|1404.23|1421.76|1404.66|1421.19|1404.09|8
1650501920000|2022-04-21 00:45:20|1421.67|1404.57|1421.85|1404.75|1421.85|1404.75|1421.67|1404.57|2
1650501930000|2022-04-21 00:45:30|1421.88|1404.78|1421.88|1404.78|1422.01|1404.91|1421.88|1404.78|4
1650501940000|2022-04-21 00:45:40|1421.87|1404.77|1422.48|1405.38|1422.48|1405.38|1421.87|1404.77|9
1650501950000|2022-04-21 00:45:50|1422.63|1405.53|1422.86|1405.76|1422.86|1405.76|1422.63|1405.53|3
1650501960000|2022-04-21 00:46:00|1422.89|1405.79|1422.89|1405.79|1422.89|1405.79|1422.89|1405.79|1
1650501980000|2022-04-21 00:46:20|1422.86|1405.76|1422.86|1405.76|1422.86|1405.76|1422.86|1405.76|1
1650501990000|2022-04-21 00:46:30|1422.9|1405.8|1422.89|1405.79|1422.9|1405.8|1422.82|1405.72|3
1650502000000|2022-04-21 00:46:40|1422.91|1405.81|1422.99|1405.89|1422.99|1405.89|1422.91|1405.81|2
1650502010000|2022-04-21 00:46:50|1422.86|1405.76|1422.83|1405.73|1422.86|1405.76|1422.83|1405.73|2
1650502020000|2022-04-21 00:47:00|1422.94|1405.84|1422.94|1405.84|1422.94|1405.84|1422.94|1405.84|1
1650502030000|2022-04-21 00:47:10|1422.9|1405.8|1422.89|1405.79|1422.9|1405.8|1422.89|1405.79|2
1650502040000|2022-04-21 00:47:20|1422.9|1405.8|1422.19|1405.09|1422.9|1405.8|1422.15|1405.05|10
1650502060000|2022-04-21 00:47:40|1422.07|1404.97|1422.07|1404.97|1422.08|1404.98|1422.07|1404.97|3
1650502070000|2022-04-21 00:47:50|1422.11|1405.01|1422.12|1405.02|1422.12|1405.02|1422.11|1405.01|2
1650502080000|2022-04-21 00:48:00|1422.1|1405|1422.09|1404.99|1422.1|1405|1422.09|1404.99|2
1650502090000|2022-04-21 00:48:10|1422.1|1405|1422.3|1405.2|1422.3|1405.2|1422.05|1404.95|5
1650502100000|2022-04-21 00:48:20|1422.31|1405.21|1422.59|1405.49|1422.59|1405.49|1422.3|1405.2|4
1650502110000|2022-04-21 00:48:30|1422.69|1405.59|1422.69|1405.59|1422.69|1405.59|1422.69|1405.59|1
1650502120000|2022-04-21 00:48:40|1422.38|1405.28|1422.1|1405|1422.38|1405.28|1422.1|1405|5
1650502130000|2022-04-21 00:48:50|1422.03|1404.93|1421.3|1404.2|1422.1|1405|1421.3|1404.2|6
1650502140000|2022-04-21 00:49:00|1421.26|1404.16|1421.2|1404.1|1421.29|1404.19|1421.2|1404.1|4
1650502150000|2022-04-21 00:49:10|1421.14|1404.04|1420.5|1403.4|1421.25|1404.15|1420.48|1403.38|9
1650502160000|2022-04-21 00:49:20|1420.46|1403.36|1420.49|1403.39|1420.5|1403.4|1420.45|1403.35|8
1650502170000|2022-04-21 00:49:30|1420.48|1403.38|1420.5|1403.4|1420.5|1403.4|1420.45|1403.35|8
1650502180000|2022-04-21 00:49:40|1420.24|1403.14|1420.17|1403.07|1420.24|1403.14|1420.16|1403.06|12
1650502190000|2022-04-21 00:49:50|1420.16|1403.06|1420.27|1403.17|1420.28|1403.18|1420.16|1403.06|9
1650502200000|2022-04-21 00:50:00|1420.25|1403.15|1420.16|1403.06|1420.39|1403.29|1420.16|1403.06|11
1650502210000|2022-04-21 00:50:10|1420.12|1403.02|1420.12|1403.02|1420.15|1403.05|1420.07|1402.97|7
1650502220000|2022-04-21 00:50:20|1420.07|1402.97|1420.18|1403.08|1420.18|1403.08|1420.04|1402.94|9
1650502230000|2022-04-21 00:50:30|1420.17|1403.07|1420.17|1403.07|1420.17|1403.07|1420.15|1403.05|3
1650502240000|2022-04-21 00:50:40|1420.18|1403.08|1420.27|1403.17|1420.27|1403.17|1420.18|1403.08|2
1650502250000|2022-04-21 00:50:50|1420.47|1403.37|1420.47|1403.37|1420.47|1403.37|1420.47|1403.37|1
1650502260000|2022-04-21 00:51:00|1420.51|1403.41|1420.44|1403.34|1420.51|1403.41|1420.25|1403.15|11
1650502270000|2022-04-21 00:51:10|1420.38|1403.28|1420.12|1403.02|1420.44|1403.34|1420.02|1402.92|9
1650502280000|2022-04-21 00:51:20|1420.11|1403.01|1420.07|1402.97|1420.11|1403.01|1419.96|1402.86|10
1650502290000|2022-04-21 00:51:30|1420|1402.9|1420|1402.9|1420.01|1402.91|1419.98|1402.88|8
1650502300000|2022-04-21 00:51:40|1419.99|1402.89|1420.01|1402.91|1420.01|1402.91|1419.92|1402.82|6
1650502310000|2022-04-21 00:51:50|1419.92|1402.82|1419.9|1402.8|1420.03|1402.93|1419.89|1402.79|12
1650502320000|2022-04-21 00:52:00|1419.91|1402.81|1419.22|1402.12|1420.05|1402.95|1419.22|1402.12|10
1650502330000|2022-04-21 00:52:10|1419.16|1402.06|1419.11|1402.01|1419.18|1402.08|1419.06|1401.96|15
1650502340000|2022-04-21 00:52:20|1419.14|1402.04|1419.21|1402.11|1419.36|1402.26|1419.14|1402.04|6
1650502350000|2022-04-21 00:52:30|1419.36|1402.26|1419.35|1402.25|1419.36|1402.26|1419.35|1402.25|2
1650502360000|2022-04-21 00:52:40|1419.18|1402.08|1420.41|1403.31|1420.92|1403.82|1419.18|1402.08|19
1650502370000|2022-04-21 00:52:50|1420.54|1403.44|1420.49|1403.39|1420.54|1403.44|1420.41|1403.31|8
1650502380000|2022-04-21 00:53:00|1420.41|1403.31|1420.54|1403.44|1420.58|1403.48|1420.41|1403.31|9
1650502390000|2022-04-21 00:53:10|1420.47|1403.37|1420.51|1403.41|1420.58|1403.48|1420.47|1403.37|4
1650502400000|2022-04-21 00:53:20|1420.58|1403.48|1420.59|1403.49|1420.67|1403.57|1420.58|1403.48|4
1650502410000|2022-04-21 00:53:30|1420.89|1403.79|1420.89|1403.79|1420.97|1403.87|1420.89|1403.79|7
1650502420000|2022-04-21 00:53:40|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1420.95|1403.85|1
1650502430000|2022-04-21 00:53:50|1420.97|1403.87|1420.63|1403.53|1420.97|1403.87|1420.63|1403.53|3
1650502440000|2022-04-21 00:54:00|1420.68|1403.58|1420.22|1403.12|1420.68|1403.58|1420.04|1402.94|20
1650502450000|2022-04-21 00:54:10|1420.23|1403.13|1420.29|1403.19|1420.29|1403.19|1420.23|1403.13|3
1650502460000|2022-04-21 00:54:20|1420.31|1403.21|1420.2|1403.1|1420.31|1403.21|1420.2|1403.1|4
1650502470000|2022-04-21 00:54:30|1419.99|1402.89|1419.87|1402.77|1420.2|1403.1|1419.84|1402.74|8
1650502480000|2022-04-21 00:54:40|1419.93|1402.83|1419.74|1402.64|1419.95|1402.85|1419.74|1402.64|10
1650502490000|2022-04-21 00:54:50|1419.79|1402.69|1419.86|1402.76|1419.89|1402.79|1419.79|1402.69|5
1650502510000|2022-04-21 00:55:10|1419.96|1402.86|1419.95|1402.85|1419.96|1402.86|1419.95|1402.85|2
1650502520000|2022-04-21 00:55:20|1419.96|1402.86|1420.08|1402.98|1420.08|1402.98|1419.96|1402.86|3
1650502530000|2022-04-21 00:55:30|1420|1402.9|1419.95|1402.85|1420|1402.9|1419.95|1402.85|5
1650502540000|2022-04-21 00:55:40|1419.9|1402.8|1419.94|1402.84|1419.94|1402.84|1419.9|1402.8|2
1650502550000|2022-04-21 00:55:50|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1419.96|1402.86|1
1650502570000|2022-04-21 00:56:10|1419.99|1402.89|1419.05|1401.95|1419.99|1402.89|1419.05|1401.95|9
1650502580000|2022-04-21 00:56:20|1419.06|1401.96|1419.24|1402.14|1419.24|1402.14|1419.06|1401.96|3
1650502590000|2022-04-21 00:56:30|1419.11|1402.01|1419.26|1402.16|1419.26|1402.16|1419.11|1402.01|4
1650502600000|2022-04-21 00:56:40|1419.27|1402.17|1419.27|1402.17|1419.27|1402.17|1419.27|1402.17|1
1650502610000|2022-04-21 00:56:50|1419.18|1402.08|1419.24|1402.14|1419.24|1402.14|1419.18|1402.08|2
1650502620000|2022-04-21 00:57:00|1419.21|1402.11|1420.06|1402.96|1420.07|1402.97|1419.21|1402.11|8
1650502630000|2022-04-21 00:57:10|1420.07|1402.97|1420.76|1403.66|1420.76|1403.66|1420.07|1402.97|8
1650502640000|2022-04-21 00:57:20|1420.92|1403.82|1420.93|1403.83|1420.93|1403.83|1420.92|1403.82|2
1650502650000|2022-04-21 00:57:30|1420.9|1403.8|1421.04|1403.94|1421.04|1403.94|1420.9|1403.8|2
1650502670000|2022-04-21 00:57:50|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1421.12|1404.02|1
1650502680000|2022-04-21 00:58:00|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1421.08|1403.98|1
1650502690000|2022-04-21 00:58:10|1421.01|1403.91|1421.01|1403.91|1421.04|1403.94|1421.01|1403.91|5
1650502700000|2022-04-21 00:58:20|1421.07|1403.97|1420.89|1403.79|1421.3|1404.2|1420.89|1403.79|7
1650502710000|2022-04-21 00:58:30|1421.45|1404.35|1421.36|1404.26|1421.45|1404.35|1420.89|1403.79|6
1650502720000|2022-04-21 00:58:40|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1421.3|1404.2|1
1650502730000|2022-04-21 00:58:50|1421.28|1404.18|1421.09|1403.99|1421.37|1404.27|1421.06|1403.96|13
1650502740000|2022-04-21 00:59:00|1421.05|1403.95|1421.04|1403.94|1421.09|1403.99|1420.87|1403.77|13
1650502750000|2022-04-21 00:59:10|1421.06|1403.96|1420.06|1402.96|1421.06|1403.96|1420|1402.9|18
1650502760000|2022-04-21 00:59:20|1420.07|1402.97|1419.66|1402.56|1420.07|1402.97|1419.52|1402.42|12
1650502770000|2022-04-21 00:59:30|1419.77|1402.67|1419.66|1402.56|1419.84|1402.74|1419.66|1402.56|3
1650502790000|2022-04-21 00:59:50|1419.98|1402.88|1419.3|1402.2|1420.03|1402.93|1419.3|1402.2|14
1650502800000|2022-04-21 01:00:00|1419.33|1402.23|1419.11|1402.01|1419.33|1402.23|1419.07|1401.97|8
1650502810000|2022-04-21 01:00:10|1419.1|1402|1419.86|1402.76|1419.86|1402.76|1419.09|1401.99|8
1650502820000|2022-04-21 01:00:20|1419.78|1402.68|1419.72|1402.62|1419.78|1402.68|1419.68|1402.58|4
1650502830000|2022-04-21 01:00:30|1419.93|1402.83|1419.93|1402.83|1419.93|1402.83|1419.93|1402.83|1
1650502840000|2022-04-21 01:00:40|1419.83|1402.73|1419.83|1402.73|1419.83|1402.73|1419.83|1402.73|1
1650502850000|2022-04-21 01:00:50|1419.71|1402.61|1419.83|1402.73|1419.83|1402.73|1419.71|1402.61|4
1650502860000|2022-04-21 01:01:00|1419.71|1402.61|1419.74|1402.64|1419.74|1402.64|1419.71|1402.61|2
1650502870000|2022-04-21 01:01:10|1419.9|1402.8|1419.72|1402.62|1419.9|1402.8|1419.69|1402.59|4
1650502880000|2022-04-21 01:01:20|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1419.75|1402.65|1
1650502910000|2022-04-21 01:01:50|1419.84|1402.74|1419.84|1402.74|1419.84|1402.74|1419.84|1402.74|1
1650502920000|2022-04-21 01:02:00|1419.72|1402.62|1419.84|1402.74|1419.84|1402.74|1419.72|1402.62|6
1650502930000|2022-04-21 01:02:10|1419.75|1402.65|1419.91|1402.81|1419.91|1402.81|1419.75|1402.65|3
1650502940000|2022-04-21 01:02:20|1419.97|1402.87|1420.05|1402.95|1420.05|1402.95|1419.97|1402.87|2
1650502950000|2022-04-21 01:02:30|1420.11|1403.01|1420.87|1403.77|1420.87|1403.77|1420.05|1402.95|6
1650502960000|2022-04-21 01:02:40|1420.92|1403.82|1420.92|1403.82|1420.97|1403.87|1420.9|1403.8|8
1650502970000|2022-04-21 01:02:50|1420.95|1403.85|1420.91|1403.81|1420.97|1403.87|1420.91|1403.81|6
1650502980000|2022-04-21 01:03:00|1420.92|1403.82|1420.79|1403.69|1420.92|1403.82|1420.79|1403.69|5
1650502990000|2022-04-21 01:03:10|1420.96|1403.86|1420.91|1403.81|1420.96|1403.86|1420.82|1403.72|7
1650503020000|2022-04-21 01:03:40|1420.85|1403.75|1420.27|1403.17|1420.95|1403.85|1420.2|1403.1|11
1650503030000|2022-04-21 01:03:50|1420.15|1403.05|1420.15|1403.05|1420.16|1403.06|1420.15|1403.05|3
1650503050000|2022-04-21 01:04:10|1420.14|1403.04|1420.07|1402.97|1420.14|1403.04|1420.07|1402.97|5
1650503060000|2022-04-21 01:04:20|1420.08|1402.98|1419.99|1402.89|1420.08|1402.98|1419.99|1402.89|3
1650503070000|2022-04-21 01:04:30|1420.01|1402.91|1420|1402.9|1420.01|1402.91|1420|1402.9|2
1650503090000|2022-04-21 01:04:50|1419.99|1402.89|1419.98|1402.88|1419.99|1402.89|1419.98|1402.88|2
1650503100000|2022-04-21 01:05:00|1419.97|1402.87|1419.33|1402.23|1420|1402.9|1419.33|1402.23|10
1650503110000|2022-04-21 01:05:10|1419.32|1402.22|1419.78|1402.68|1419.78|1402.68|1419.32|1402.22|13
1650503120000|2022-04-21 01:05:20|1419.83|1402.73|1419.94|1402.84|1419.94|1402.84|1419.78|1402.68|6
1650503130000|2022-04-21 01:05:30|1419.83|1402.73|1419.94|1402.84|1419.94|1402.84|1419.83|1402.73|4
1650503150000|2022-04-21 01:05:50|1419.91|1402.81|1419.25|1402.15|1419.92|1402.82|1419.23|1402.13|9
1650503160000|2022-04-21 01:06:00|1419.26|1402.16|1419.21|1402.11|1419.28|1402.18|1419.13|1402.03|9
1650503170000|2022-04-21 01:06:10|1419.25|1402.15|1419.05|1401.95|1419.25|1402.15|1419.05|1401.95|2
1650503180000|2022-04-21 01:06:20|1418.98|1401.88|1418.98|1401.88|1418.98|1401.88|1418.98|1401.88|1
1650503210000|2022-04-21 01:06:50|1418.93|1401.83|1419|1401.9|1419.05|1401.95|1418.93|1401.83|4
1650503220000|2022-04-21 01:07:00|1419.1|1402|1419.14|1402.04|1419.14|1402.04|1419.1|1402|3
1650503230000|2022-04-21 01:07:10|1419.21|1402.11|1419.04|1401.94|1419.22|1402.12|1419.04|1401.94|6
1650503240000|2022-04-21 01:07:20|1419.07|1401.97|1419.01|1401.91|1419.07|1401.97|1419.01|1401.91|5
1650503250000|2022-04-21 01:07:30|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1
1650503260000|2022-04-21 01:07:40|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1419.05|1401.95|1
1650503270000|2022-04-21 01:07:50|1419.08|1401.98|1419.22|1402.12|1419.22|1402.12|1419.08|1401.98|6
1650503290000|2022-04-21 01:08:10|1419.21|1402.11|1419.32|1402.22|1419.33|1402.23|1419.21|1402.11|4
1650503300000|2022-04-21 01:08:20|1419.31|1402.21|1419.31|1402.21|1419.31|1402.21|1419.31|1402.21|1
1650503310000|2022-04-21 01:08:30|1419.29|1402.19|1419.29|1402.19|1419.29|1402.19|1419.29|1402.19|1
1650503320000|2022-04-21 01:08:40|1419.38|1402.28|1420.05|1402.95|1420.05|1402.95|1419.35|1402.25|6
1650503340000|2022-04-21 01:09:00|1420.09|1402.99|1420.05|1402.95|1420.39|1403.29|1420.05|1402.95|4
1650503350000|2022-04-21 01:09:10|1420.17|1403.07|1420.14|1403.04|1420.17|1403.07|1420.14|1403.04|3
1650503360000|2022-04-21 01:09:20|1420.13|1403.03|1420.13|1403.03|1420.13|1403.03|1420.13|1403.03|1
1650503370000|2022-04-21 01:09:30|1420.07|1402.97|1420.04|1402.94|1420.07|1402.97|1420.01|1402.91|4
1650503380000|2022-04-21 01:09:40|1420.1|1403|1420.11|1403.01|1420.11|1403.01|1420.08|1402.98|3
1650503390000|2022-04-21 01:09:50|1420.1|1403|1420.1|1403|1420.1|1403|1420.1|1403|1
1650503400000|2022-04-21 01:10:00|1420.17|1403.07|1420.05|1402.95|1420.17|1403.07|1420.05|1402.95|6
1650503410000|2022-04-21 01:10:10|1420.03|1402.93|1420.04|1402.94|1420.04|1402.94|1420.03|1402.93|2
1650503430000|2022-04-21 01:10:30|1420.07|1402.97|1419.95|1402.85|1420.07|1402.97|1419.83|1402.73|4
1650503440000|2022-04-21 01:10:40|1419.85|1402.75|1419.28|1402.18|1419.85|1402.75|1419.24|1402.14|4
1650503450000|2022-04-21 01:10:50|1419.23|1402.13|1419.23|1402.13|1419.23|1402.13|1419.23|1402.13|1
1650503460000|2022-04-21 01:11:00|1419.26|1402.16|1419.3|1402.2|1419.3|1402.2|1419.26|1402.16|3
1650503470000|2022-04-21 01:11:10|1419.28|1402.18|1419.01|1401.91|1419.28|1402.18|1419.01|1401.91|8
1650503480000|2022-04-21 01:11:20|1419|1401.9|1418.5|1401.4|1419.02|1401.92|1418.5|1401.4|11
1650503490000|2022-04-21 01:11:30|1418.56|1401.46|1418.23|1401.13|1418.56|1401.46|1418.22|1401.12|13
1650503500000|2022-04-21 01:11:40|1418.19|1401.09|1417.79|1400.69|1418.23|1401.13|1417.79|1400.69|9
1650503510000|2022-04-21 01:11:50|1417.78|1400.68|1417.65|1400.55|1417.78|1400.68|1417.65|1400.55|5
1650503520000|2022-04-21 01:12:00|1417.74|1400.64|1417.67|1400.57|1417.74|1400.64|1417.65|1400.55|9
1650503530000|2022-04-21 01:12:10|1417.65|1400.55|1417.2|1400.1|1417.74|1400.64|1417.2|1400.1|8
1650503540000|2022-04-21 01:12:20|1417.27|1400.17|1417.24|1400.14|1417.4|1400.3|1417.18|1400.08|15
1650503550000|2022-04-21 01:12:30|1417.23|1400.13|1417.25|1400.15|1417.26|1400.16|1417.2|1400.1|5
1650503560000|2022-04-21 01:12:40|1417.27|1400.17|1417.96|1400.86|1418.05|1400.95|1417.26|1400.16|9
1650503570000|2022-04-21 01:12:50|1417.95|1400.85|1417.94|1400.84|1418.04|1400.94|1417.18|1400.08|10
1650503580000|2022-04-21 01:13:00|1418.05|1400.95|1417.95|1400.85|1418.05|1400.95|1417.95|1400.85|6
1650503590000|2022-04-21 01:13:10|1418.05|1400.95|1418.13|1401.03|1418.13|1401.03|1418.05|1400.95|8
1650503600000|2022-04-21 01:13:20|1418.06|1400.96|1417.99|1400.89|1418.06|1400.96|1417.98|1400.88|6
1650503610000|2022-04-21 01:13:30|1418.03|1400.93|1418|1400.9|1418.05|1400.95|1417.97|1400.87|15
1650503620000|2022-04-21 01:13:40|1417.99|1400.89|1417.98|1400.88|1418.02|1400.92|1417.97|1400.87|9
1650503630000|2022-04-21 01:13:50|1417.82|1400.72|1417.2|1400.1|1417.82|1400.72|1417.2|1400.1|5
1650503640000|2022-04-21 01:14:00|1417.19|1400.09|1417.16|1400.06|1417.41|1400.31|1417.16|1400.06|6
1650503660000|2022-04-21 01:14:20|1417.18|1400.08|1417.1|1400|1417.18|1400.08|1417.1|1400|7
1650503680000|2022-04-21 01:14:40|1417.23|1400.13|1417.23|1400.13|1417.23|1400.13|1417.23|1400.13|1
1650503690000|2022-04-21 01:14:50|1417.24|1400.14|1417.7|1400.6|1417.7|1400.6|1417.23|1400.13|7
1650503700000|2022-04-21 01:15:00|1417.77|1400.67|1417.18|1400.08|1417.77|1400.67|1417.18|1400.08|8
1650503710000|2022-04-21 01:15:10|1417.27|1400.17|1417.27|1400.17|1417.27|1400.17|1417.21|1400.11|4
1650503720000|2022-04-21 01:15:20|1417.26|1400.16|1417.24|1400.14|1417.26|1400.16|1417.18|1400.08|7
1650503730000|2022-04-21 01:15:30|1417.3|1400.2|1417.26|1400.16|1417.3|1400.2|1417.26|1400.16|4
1650503750000|2022-04-21 01:15:50|1417.13|1400.03|1417.14|1400.04|1417.14|1400.04|1417.13|1400.03|2
1650503760000|2022-04-21 01:16:00|1417.17|1400.07|1417.05|1399.95|1417.29|1400.19|1417.05|1399.95|9
1650503770000|2022-04-21 01:16:10|1417.12|1400.02|1417.23|1400.13|1417.23|1400.13|1417.05|1399.95|12
1650503780000|2022-04-21 01:16:20|1417.24|1400.14|1417.12|1400.02|1417.24|1400.14|1417.12|1400.02|9
1650503790000|2022-04-21 01:16:30|1417.13|1400.03|1417.16|1400.06|1417.16|1400.06|1417.12|1400.02|9
1650503800000|2022-04-21 01:16:40|1417.1|1400|1417.16|1400.06|1417.16|1400.06|1417.08|1399.98|3
1650503870000|2022-04-21 01:17:50|1417.1|1400|1417.1|1400|1417.1|1400|1417.1|1400|1
1650503880000|2022-04-21 01:18:00|1417.19|1400.09|1417.19|1400.09|1417.19|1400.09|1417.19|1400.09|1
1650503890000|2022-04-21 01:18:10|1417.2|1400.1|1417.97|1400.87|1417.97|1400.87|1417.14|1400.04|8
1650503900000|2022-04-21 01:18:20|1418.08|1400.98|1418.08|1400.98|1418.08|1400.98|1418.08|1400.98|1
1650503920000|2022-04-21 01:18:40|1417.88|1400.78|1417.87|1400.77|1417.88|1400.78|1417.87|1400.77|2
1650503940000|2022-04-21 01:19:00|1417.97|1400.87|1418.03|1400.93|1418.03|1400.93|1417.87|1400.77|5
1650503950000|2022-04-21 01:19:10|1418.02|1400.92|1418.01|1400.91|1418.02|1400.92|1418.01|1400.91|2
1650503960000|2022-04-21 01:19:20|1417.93|1400.83|1418.05|1400.95|1418.05|1400.95|1417.92|1400.82|3
1650503970000|2022-04-21 01:19:30|1417.95|1400.85|1418.04|1400.94|1418.04|1400.94|1417.95|1400.85|3
1650503990000|2022-04-21 01:19:50|1418.05|1400.95|1418.09|1400.99|1418.1|1401|1418.05|1400.95|4
1650504000000|2022-04-21 01:20:00|1418.1|1401|1418.11|1401.01|1418.11|1401.01|1418.05|1400.95|3
1650504010000|2022-04-21 01:20:10|1418.1|1401|1418.1|1401|1418.1|1401|1418.1|1401|1
1650504020000|2022-04-21 01:20:20|1418.05|1400.95|1418.11|1401.01|1418.11|1401.01|1418.05|1400.95|2
1650504030000|2022-04-21 01:20:30|1418.05|1400.95|1418.14|1401.04|1418.15|1401.05|1418.05|1400.95|5
1650504040000|2022-04-21 01:20:40|1418.16|1401.06|1418.79|1401.69|1418.79|1401.69|1418.15|1401.05|4
1650504050000|2022-04-21 01:20:50|1418.65|1401.55|1418.63|1401.53|1418.65|1401.55|1418.63|1401.53|2
1650504060000|2022-04-21 01:21:00|1418.62|1401.52|1418.62|1401.52|1418.62|1401.52|1418.62|1401.52|1
1650504070000|2022-04-21 01:21:10|1418.74|1401.64|1419.74|1402.64|1419.74|1402.64|1418.74|1401.64|8
1650504090000|2022-04-21 01:21:30|1419.57|1402.47|1420.06|1402.96|1420.06|1402.96|1419.57|1402.47|4
1650504100000|2022-04-21 01:21:40|1420.07|1402.97|1420.03|1402.93|1420.07|1402.97|1420.03|1402.93|4
1650504110000|2022-04-21 01:21:50|1420.08|1402.98|1420.05|1402.95|1420.08|1402.98|1420.05|1402.95|2
1650504120000|2022-04-21 01:22:00|1420.08|1402.98|1420.04|1402.94|1420.19|1403.09|1420.04|1402.94|4
1650504130000|2022-04-21 01:22:10|1420.07|1402.97|1420.11|1403.01|1420.11|1403.01|1420.07|1402.97|2
1650504140000|2022-04-21 01:22:20|1420.48|1403.38|1420.81|1403.71|1420.81|1403.71|1420.44|1403.34|7
1650504150000|2022-04-21 01:22:30|1420.95|1403.85|1421.03|1403.93|1421.05|1403.95|1420.95|1403.85|3
1650504160000|2022-04-21 01:22:40|1421.09|1403.99|1421.58|1404.48|1421.58|1404.48|1421.09|1403.99|3
1650504180000|2022-04-21 01:23:00|1421.83|1404.73|1421.88|1404.78|1421.88|1404.78|1421.83|1404.73|2
1650504210000|2022-04-21 01:23:30|1421.85|1404.75|1421.85|1404.75|1421.85|1404.75|1421.85|1404.75|1
1650504220000|2022-04-21 01:23:40|1421.91|1404.81|1421.98|1404.88|1421.98|1404.88|1421.91|1404.81|2
1650504230000|2022-04-21 01:23:50|1422.01|1404.91|1422.01|1404.91|1422.01|1404.91|1422.01|1404.91|1
1650504240000|2022-04-21 01:24:00|1422.03|1404.93|1422.06|1404.96|1422.06|1404.96|1422.03|1404.93|3
1650504250000|2022-04-21 01:24:10|1422.04|1404.94|1422.04|1404.94|1422.04|1404.94|1422.04|1404.94|1
1650504260000|2022-04-21 01:24:20|1422.69|1405.59|1422.84|1405.74|1422.84|1405.74|1422.69|1405.59|3
1650504270000|2022-04-21 01:24:30|1422.82|1405.72|1423.06|1405.96|1423.18|1406.08|1422.82|1405.72|5
1650504280000|2022-04-21 01:24:40|1423.07|1405.97|1423.65|1406.55|1423.65|1406.55|1423.07|1405.97|3
1650504290000|2022-04-21 01:24:50|1423.69|1406.59|1423.94|1406.84|1423.94|1406.84|1423.35|1406.25|8
1650504300000|2022-04-21 01:25:00|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1
1650504310000|2022-04-21 01:25:10|1424.17|1407.07|1424.25|1407.15|1424.25|1407.15|1424.17|1407.07|2
1650504320000|2022-04-21 01:25:20|1424.27|1407.17|1425.4|1408.3|1425.4|1408.3|1424.19|1407.09|9
1650504330000|2022-04-21 01:25:30|1425.3|1408.2|1424.95|1407.85|1425.3|1408.2|1424.89|1407.79|8
1650504340000|2022-04-21 01:25:40|1424.8|1407.7|1424.89|1407.79|1425.18|1408.08|1424.8|1407.7|5
1650504350000|2022-04-21 01:25:50|1424.78|1407.68|1425.02|1407.92|1425.02|1407.92|1424.78|1407.68|5
1650504360000|2022-04-21 01:26:00|1425.01|1407.91|1425.12|1408.02|1425.12|1408.02|1424.58|1407.48|8
1650504370000|2022-04-21 01:26:10|1424.99|1407.89|1424.74|1407.64|1425.59|1408.49|1424.74|1407.64|6
1650504380000|2022-04-21 01:26:20|1425.12|1408.02|1425.32|1408.22|1425.32|1408.22|1424.74|1407.64|4
1650504420000|2022-04-21 01:27:00|1425.77|1408.67|1425.32|1408.22|1425.77|1408.67|1425.32|1408.22|2
1650504430000|2022-04-21 01:27:10|1425.22|1408.12|1423.97|1406.87|1425.25|1408.15|1423.92|1406.82|9
1650504440000|2022-04-21 01:27:20|1424.01|1406.91|1423.72|1406.62|1424.04|1406.94|1423.66|1406.56|15
1650504450000|2022-04-21 01:27:30|1423.56|1406.46|1423.72|1406.62|1423.92|1406.82|1423.56|1406.46|8
1650504460000|2022-04-21 01:27:40|1424.38|1407.28|1423.94|1406.84|1424.38|1407.28|1423.85|1406.75|4
1650504470000|2022-04-21 01:27:50|1424.02|1406.92|1423.95|1406.85|1424.18|1407.08|1423.91|1406.81|12
1650504480000|2022-04-21 01:28:00|1423.96|1406.86|1424.29|1407.19|1424.29|1407.19|1423.95|1406.85|10
1650504490000|2022-04-21 01:28:10|1424.28|1407.18|1424.01|1406.91|1424.28|1407.18|1423.96|1406.86|7
1650504500000|2022-04-21 01:28:20|1423.97|1406.87|1423.94|1406.84|1423.97|1406.87|1423.71|1406.61|7
1650504510000|2022-04-21 01:28:30|1423.93|1406.83|1423.93|1406.83|1424.26|1407.16|1423.6|1406.5|12
1650504520000|2022-04-21 01:28:40|1423.96|1406.86|1424.1|1407|1424.2|1407.1|1423.95|1406.85|16
1650504530000|2022-04-21 01:28:50|1424.09|1406.99|1424|1406.9|1424.09|1406.99|1423.54|1406.44|9
1650504540000|2022-04-21 01:29:00|1424.01|1406.91|1423.98|1406.88|1424.02|1406.92|1423.98|1406.88|7
1650504550000|2022-04-21 01:29:10|1423.97|1406.87|1423.2|1406.1|1423.97|1406.87|1423.2|1406.1|8
1650504560000|2022-04-21 01:29:20|1423.21|1406.11|1423.2|1406.1|1423.5|1406.4|1423.2|1406.1|13
1650504570000|2022-04-21 01:29:30|1423.19|1406.09|1423.71|1406.61|1423.71|1406.61|1423.05|1405.95|17
1650504580000|2022-04-21 01:29:40|1423.73|1406.63|1424.05|1406.95|1424.05|1406.95|1423.63|1406.53|11
1650504590000|2022-04-21 01:29:50|1424.24|1407.14|1424.24|1407.14|1424.24|1407.14|1424.24|1407.14|1
1650504600000|2022-04-21 01:30:00|1424.13|1407.03|1424.29|1407.19|1424.29|1407.19|1424.12|1407.02|4
1650504610000|2022-04-21 01:30:10|1424.25|1407.15|1424.25|1407.15|1424.25|1407.15|1424.25|1407.15|1
1650504620000|2022-04-21 01:30:20|1424.2|1407.1|1424.62|1407.52|1424.62|1407.52|1424.2|1407.1|3
1650504630000|2022-04-21 01:30:30|1424.72|1407.62|1424.69|1407.59|1424.74|1407.64|1424.65|1407.55|4
1650504640000|2022-04-21 01:30:40|1424.78|1407.68|1424.76|1407.66|1424.78|1407.68|1424.74|1407.64|3
1650504650000|2022-04-21 01:30:50|1424.73|1407.63|1424.76|1407.66|1424.76|1407.66|1424.73|1407.63|2
1650504660000|2022-04-21 01:31:00|1424.78|1407.68|1425.21|1408.11|1425.32|1408.22|1424.74|1407.64|8
1650504670000|2022-04-21 01:31:10|1425.33|1408.23|1425.15|1408.05|1425.33|1408.23|1425.15|1408.05|2
1650504690000|2022-04-21 01:31:30|1425.81|1408.71|1425.81|1408.71|1425.81|1408.71|1425.81|1408.71|1
1650504710000|2022-04-21 01:31:50|1425.82|1408.72|1425.82|1408.72|1425.82|1408.72|1425.82|1408.72|1
1650504720000|2022-04-21 01:32:00|1425.73|1408.63|1425.88|1408.78|1425.88|1408.78|1425.73|1408.63|3
1650504730000|2022-04-21 01:32:10|1425.8|1408.7|1425.8|1408.7|1425.8|1408.7|1425.8|1408.7|1
1650504750000|2022-04-21 01:32:30|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1425.88|1408.78|1
1650504770000|2022-04-21 01:32:50|1425.7|1408.6|1425.7|1408.6|1425.7|1408.6|1425.7|1408.6|1
1650504780000|2022-04-21 01:33:00|1425.73|1408.63|1425.68|1408.58|1425.73|1408.63|1425.68|1408.58|2
1650504810000|2022-04-21 01:33:30|1425.8|1408.7|1425.27|1408.17|1425.8|1408.7|1425.16|1408.06|9
1650504820000|2022-04-21 01:33:40|1425.28|1408.18|1425.24|1408.14|1425.28|1408.18|1425.24|1408.14|2
1650504830000|2022-04-21 01:33:50|1425.12|1408.02|1425.28|1408.18|1425.31|1408.21|1424.99|1407.89|7
1650504840000|2022-04-21 01:34:00|1425.39|1408.29|1425.39|1408.29|1425.39|1408.29|1425.39|1408.29|1
1650504850000|2022-04-21 01:34:10|1425.72|1408.62|1425.74|1408.64|1425.74|1408.64|1425.72|1408.62|3
1650504860000|2022-04-21 01:34:20|1425.65|1408.55|1425.45|1408.35|1425.67|1408.57|1425.45|1408.35|4
1650504870000|2022-04-21 01:34:30|1426.37|1409.27|1426.37|1409.27|1426.37|1409.27|1426.37|1409.27|1
1650504900000|2022-04-21 01:35:00|1426.73|1409.63|1426.73|1409.63|1426.73|1409.63|1426.73|1409.63|1
1650504910000|2022-04-21 01:35:10|1426.7|1409.6|1425.95|1408.85|1426.7|1409.6|1425.94|1408.84|7
1650504920000|2022-04-21 01:35:20|1426|1408.9|1426.38|1409.28|1426.38|1409.28|1425.9|1408.8|3
1650504930000|2022-04-21 01:35:30|1426.37|1409.27|1426.37|1409.27|1426.37|1409.27|1426.37|1409.27|1
1650504940000|2022-04-21 01:35:40|1426.43|1409.33|1426.55|1409.45|1426.86|1409.76|1426.43|1409.33|16
1650504950000|2022-04-21 01:35:50|1426.61|1409.51|1426.61|1409.51|1426.61|1409.51|1426.61|1409.51|1
1650504960000|2022-04-21 01:36:00|1426.74|1409.64|1427.32|1410.22|1427.32|1410.22|1426.74|1409.64|6
1650504970000|2022-04-21 01:36:10|1427.33|1410.23|1427.63|1410.53|1427.92|1410.82|1427.33|1410.23|9
1650504980000|2022-04-21 01:36:20|1427.7|1410.6|1426.77|1409.67|1427.7|1410.6|1426.77|1409.67|9
1650504990000|2022-04-21 01:36:30|1426.76|1409.66|1426.47|1409.37|1426.82|1409.72|1426.47|1409.37|14
1650505000000|2022-04-21 01:36:40|1426.48|1409.38|1426.68|1409.58|1426.68|1409.58|1426.48|1409.38|11
1650505010000|2022-04-21 01:36:50|1426.67|1409.57|1426.95|1409.85|1427.01|1409.91|1426.67|1409.57|8
1650505020000|2022-04-21 01:37:00|1426.94|1409.84|1426.97|1409.87|1427.05|1409.95|1426.88|1409.78|9
1650505030000|2022-04-21 01:37:10|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1427.2|1410.1|1
1650505040000|2022-04-21 01:37:20|1427.33|1410.23|1427.33|1410.23|1427.33|1410.23|1427.33|1410.23|1
1650505070000|2022-04-21 01:37:50|1427.3|1410.2|1427.08|1409.98|1427.3|1410.2|1427.08|1409.98|2
1650505080000|2022-04-21 01:38:00|1427.1|1410|1426.92|1409.82|1427.21|1410.11|1426.91|1409.81|10
1650505090000|2022-04-21 01:38:10|1426.95|1409.85|1427.45|1410.35|1427.45|1410.35|1426.95|1409.85|4
1650505120000|2022-04-21 01:38:40|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1
1650505130000|2022-04-21 01:38:50|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1
1650505140000|2022-04-21 01:39:00|1427.87|1410.77|1427.79|1410.69|1427.87|1410.77|1427.79|1410.69|2
1650505160000|2022-04-21 01:39:20|1427.76|1410.66|1427.56|1410.46|1427.78|1410.68|1427.56|1410.46|6
1650505180000|2022-04-21 01:39:40|1427.31|1410.21|1426.99|1409.89|1427.43|1410.33|1426.96|1409.86|12
1650505190000|2022-04-21 01:39:50|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1
1650505200000|2022-04-21 01:40:00|1426.86|1409.76|1426.89|1409.79|1426.91|1409.81|1426.86|1409.76|3
1650505210000|2022-04-21 01:40:10|1426.88|1409.78|1426.88|1409.78|1426.89|1409.79|1426.84|1409.74|10
1650505220000|2022-04-21 01:40:20|1426.87|1409.77|1426.85|1409.75|1426.88|1409.78|1426.85|1409.75|7
1650505230000|2022-04-21 01:40:30|1426.86|1409.76|1426.87|1409.77|1426.87|1409.77|1426.82|1409.72|4
1650505240000|2022-04-21 01:40:40|1426.93|1409.83|1426.97|1409.87|1426.97|1409.87|1426.93|1409.83|2
1650505260000|2022-04-21 01:41:00|1426.94|1409.84|1426.94|1409.84|1426.94|1409.84|1426.94|1409.84|1
1650505280000|2022-04-21 01:41:20|1426.93|1409.83|1426.9|1409.8|1427.04|1409.94|1426.9|1409.8|7
1650505290000|2022-04-21 01:41:30|1426.89|1409.79|1426.93|1409.83|1426.96|1409.86|1426.89|1409.79|10
1650505300000|2022-04-21 01:41:40|1427|1409.9|1426.87|1409.77|1427|1409.9|1426.87|1409.77|3
1650505310000|2022-04-21 01:41:50|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1426.91|1409.81|1
1650505320000|2022-04-21 01:42:00|1426.95|1409.85|1426.98|1409.88|1426.99|1409.89|1426.9|1409.8|6
1650505330000|2022-04-21 01:42:10|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1427.01|1409.91|1
1650505340000|2022-04-21 01:42:20|1426.98|1409.88|1427.07|1409.97|1427.07|1409.97|1426.98|1409.88|2
1650505350000|2022-04-21 01:42:30|1428.05|1410.95|1427.98|1410.88|1428.05|1410.95|1427.96|1410.86|5
1650505360000|2022-04-21 01:42:40|1427.97|1410.87|1427.98|1410.88|1427.98|1410.88|1427.97|1410.87|2
1650505370000|2022-04-21 01:42:50|1427.97|1410.87|1428.08|1410.98|1428.08|1410.98|1427.97|1410.87|2
1650505380000|2022-04-21 01:43:00|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1
1650505390000|2022-04-21 01:43:10|1428|1410.9|1428.06|1410.96|1428.06|1410.96|1427.94|1410.84|7
1650505410000|2022-04-21 01:43:30|1427.97|1410.87|1428.04|1410.94|1428.04|1410.94|1427.97|1410.87|4
1650505420000|2022-04-21 01:43:40|1428.05|1410.95|1428.06|1410.96|1428.06|1410.96|1428.05|1410.95|2
1650505430000|2022-04-21 01:43:50|1428.04|1410.94|1427.74|1410.64|1428.06|1410.96|1427.74|1410.64|6
1650505440000|2022-04-21 01:44:00|1427.09|1409.99|1427.09|1409.99|1427.09|1409.99|1427.09|1409.99|1
1650505460000|2022-04-21 01:44:20|1427.8|1410.7|1427.8|1410.7|1427.8|1410.7|1427.8|1410.7|1
1650505470000|2022-04-21 01:44:30|1427.87|1410.77|1427.73|1410.63|1427.87|1410.77|1427.73|1410.63|3
1650505490000|2022-04-21 01:44:50|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1427.89|1410.79|1
1650505520000|2022-04-21 01:45:20|1427.83|1410.73|1427.76|1410.66|1427.83|1410.73|1427.73|1410.63|6
1650505530000|2022-04-21 01:45:30|1427.72|1410.62|1427.69|1410.59|1427.72|1410.62|1427.69|1410.59|2
1650505540000|2022-04-21 01:45:40|1427.73|1410.63|1427.63|1410.53|1427.73|1410.63|1427.63|1410.53|3
1650505550000|2022-04-21 01:45:50|1427.54|1410.44|1427.52|1410.42|1427.64|1410.54|1427.39|1410.29|13
1650505560000|2022-04-21 01:46:00|1427.42|1410.32|1427.13|1410.03|1427.46|1410.36|1427.13|1410.03|11
1650505570000|2022-04-21 01:46:10|1427.12|1410.02|1426.94|1409.84|1427.12|1410.02|1426.94|1409.84|14
1650505580000|2022-04-21 01:46:20|1426.84|1409.74|1427.06|1409.96|1427.06|1409.96|1426.78|1409.68|16
1650505590000|2022-04-21 01:46:30|1427.05|1409.95|1427.01|1409.91|1427.05|1409.95|1427.01|1409.91|4
1650505600000|2022-04-21 01:46:40|1427|1409.9|1426.98|1409.88|1427|1409.9|1426.98|1409.88|5
1650505610000|2022-04-21 01:46:50|1426.99|1409.89|1427|1409.9|1427.02|1409.92|1426.98|1409.88|10
1650505620000|2022-04-21 01:47:00|1426.99|1409.89|1427|1409.9|1427.01|1409.91|1426.99|1409.89|7
1650505630000|2022-04-21 01:47:10|1427.01|1409.91|1426.98|1409.88|1427.01|1409.91|1426.98|1409.88|8
1650505650000|2022-04-21 01:47:30|1427.03|1409.93|1426.95|1409.85|1427.03|1409.93|1426.95|1409.85|13
1650505660000|2022-04-21 01:47:40|1426.96|1409.86|1426.99|1409.89|1427.02|1409.92|1426.92|1409.82|10
1650505670000|2022-04-21 01:47:50|1427|1409.9|1427.39|1410.29|1427.42|1410.32|1426.92|1409.82|14
1650505680000|2022-04-21 01:48:00|1427.45|1410.35|1428.05|1410.95|1428.05|1410.95|1427.45|1410.35|2
1650505690000|2022-04-21 01:48:10|1427.22|1410.12|1427.23|1410.13|1427.29|1410.19|1427.21|1410.11|6
1650505710000|2022-04-21 01:48:30|1427.16|1410.06|1427.11|1410.01|1427.16|1410.06|1427.06|1409.96|3
1650505720000|2022-04-21 01:48:40|1427.12|1410.02|1427.18|1410.08|1427.22|1410.12|1427.08|1409.98|12
1650505730000|2022-04-21 01:48:50|1427.22|1410.12|1427.14|1410.04|1427.22|1410.12|1427.13|1410.03|10
1650505740000|2022-04-21 01:49:00|1427.16|1410.06|1427.34|1410.24|1427.37|1410.27|1427.14|1410.04|9
1650505750000|2022-04-21 01:49:10|1427.35|1410.25|1427.27|1410.17|1427.37|1410.27|1427.26|1410.16|7
1650505760000|2022-04-21 01:49:20|1427.26|1410.16|1427.26|1410.16|1427.27|1410.17|1427.26|1410.16|7
1650505770000|2022-04-21 01:49:30|1427.27|1410.17|1427.25|1410.15|1427.27|1410.17|1427.25|1410.15|7
1650505780000|2022-04-21 01:49:40|1427.27|1410.17|1427.26|1410.16|1427.27|1410.17|1427.26|1410.16|6
1650505790000|2022-04-21 01:49:50|1427.25|1410.15|1427.19|1410.09|1427.27|1410.17|1427.19|1410.09|11
1650505800000|2022-04-21 01:50:00|1427.22|1410.12|1427.3|1410.2|1427.39|1410.29|1427.19|1410.09|14
1650505810000|2022-04-21 01:50:10|1427.33|1410.23|1427.22|1410.12|1427.33|1410.23|1427.22|1410.12|2
1650505820000|2022-04-21 01:50:20|1427.24|1410.14|1427.13|1410.03|1427.27|1410.17|1427.13|1410.03|12
1650505830000|2022-04-21 01:50:30|1427.12|1410.02|1427.34|1410.24|1427.4|1410.3|1427.12|1410.02|15
1650505840000|2022-04-21 01:50:40|1427.35|1410.25|1427.3|1410.2|1427.35|1410.25|1427.19|1410.09|14
1650505850000|2022-04-21 01:50:50|1427.27|1410.17|1427.88|1410.78|1427.88|1410.78|1427.25|1410.15|10
1650505860000|2022-04-21 01:51:00|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1
1650505880000|2022-04-21 01:51:20|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1
1650505900000|2022-04-21 01:51:40|1428.02|1410.92|1427.92|1410.82|1428.02|1410.92|1427.86|1410.76|3
1650505910000|2022-04-21 01:51:50|1428.05|1410.95|1428.05|1410.95|1428.05|1410.95|1428.05|1410.95|1
1650505920000|2022-04-21 01:52:00|1427.92|1410.82|1427.97|1410.87|1428.07|1410.97|1427.89|1410.79|6
1650505930000|2022-04-21 01:52:10|1427.69|1410.59|1426.56|1409.46|1427.69|1410.59|1426.56|1409.46|20
1650505940000|2022-04-21 01:52:20|1426.55|1409.45|1426.49|1409.39|1426.79|1409.69|1426.47|1409.37|9
1650505950000|2022-04-21 01:52:30|1426.54|1409.44|1426.45|1409.35|1426.54|1409.44|1426.45|1409.35|2
1650505970000|2022-04-21 01:52:50|1426.84|1409.74|1426.84|1409.74|1426.84|1409.74|1426.84|1409.74|1
1650505980000|2022-04-21 01:53:00|1426.7|1409.6|1426.64|1409.54|1427.16|1410.06|1426.42|1409.32|7
1650505990000|2022-04-21 01:53:10|1426.82|1409.72|1426.89|1409.79|1427.16|1410.06|1426.82|1409.72|5
1650506000000|2022-04-21 01:53:20|1426.88|1409.78|1426.88|1409.78|1426.89|1409.79|1426.87|1409.77|6
1650506010000|2022-04-21 01:53:30|1426.89|1409.79|1427.11|1410.01|1427.16|1410.06|1426.87|1409.77|10
1650506020000|2022-04-21 01:53:40|1427.12|1410.02|1427.15|1410.05|1427.24|1410.14|1427.09|1409.99|6
1650506030000|2022-04-21 01:53:50|1427.17|1410.07|1427.59|1410.49|1428|1410.9|1427.17|1410.07|11
1650506040000|2022-04-21 01:54:00|1427.7|1410.6|1427.7|1410.6|1427.7|1410.6|1427.7|1410.6|1
1650506050000|2022-04-21 01:54:10|1427.65|1410.55|1428.03|1410.93|1428.03|1410.93|1427.65|1410.55|2
1650506060000|2022-04-21 01:54:20|1427.9|1410.8|1427.9|1410.8|1427.9|1410.8|1427.9|1410.8|1
1650506080000|2022-04-21 01:54:40|1427.52|1410.42|1427.91|1410.81|1427.91|1410.81|1427.52|1410.42|3
1650506090000|2022-04-21 01:54:50|1427.83|1410.73|1427.36|1410.26|1427.83|1410.73|1427.36|1410.26|3
1650506100000|2022-04-21 01:55:00|1427.29|1410.19|1427.48|1410.38|1427.48|1410.38|1427.29|1410.19|4
1650506110000|2022-04-21 01:55:10|1427.31|1410.21|1427.31|1410.21|1427.31|1410.21|1427.31|1410.21|1
1650506120000|2022-04-21 01:55:20|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1427.81|1410.71|1
1650506130000|2022-04-21 01:55:30|1427.73|1410.63|1428|1410.9|1428.13|1411.03|1427.73|1410.63|7
1650506140000|2022-04-21 01:55:40|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1428.02|1410.92|1
1650506160000|2022-04-21 01:56:00|1428.19|1411.09|1428.25|1411.15|1428.25|1411.15|1428.19|1411.09|2
1650506170000|2022-04-21 01:56:10|1427.96|1410.86|1427.63|1410.53|1428.04|1410.94|1427.54|1410.44|8
1650506190000|2022-04-21 01:56:30|1427.44|1410.34|1427.5|1410.4|1427.5|1410.4|1427.43|1410.33|4
1650506200000|2022-04-21 01:56:40|1427.49|1410.39|1427.18|1410.08|1427.56|1410.46|1427.12|1410.02|6
1650506210000|2022-04-21 01:56:50|1427.21|1410.11|1427.27|1410.17|1427.31|1410.21|1427.18|1410.08|8
1650506220000|2022-04-21 01:57:00|1427.36|1410.26|1427.28|1410.18|1427.36|1410.26|1427.28|1410.18|7
1650506230000|2022-04-21 01:57:10|1427.26|1410.16|1427.26|1410.16|1427.29|1410.19|1427.18|1410.08|16
1650506240000|2022-04-21 01:57:20|1427.24|1410.14|1427.26|1410.16|1427.27|1410.17|1427.23|1410.13|9
1650506250000|2022-04-21 01:57:30|1427.24|1410.14|1427.27|1410.17|1427.27|1410.17|1427.23|1410.13|12
1650506260000|2022-04-21 01:57:40|1427.3|1410.2|1427.1|1410|1427.3|1410.2|1427.1|1410|13
1650506270000|2022-04-21 01:57:50|1427.09|1409.99|1427.69|1410.59|1427.69|1410.59|1427.07|1409.97|14
1650506280000|2022-04-21 01:58:00|1427.85|1410.75|1427.9|1410.8|1427.9|1410.8|1427.85|1410.75|2
1650506290000|2022-04-21 01:58:10|1427.85|1410.75|1427.85|1410.75|1427.85|1410.75|1427.85|1410.75|1
1650506310000|2022-04-21 01:58:30|1427.9|1410.8|1427.9|1410.8|1427.9|1410.8|1427.9|1410.8|1
1650506320000|2022-04-21 01:58:40|1428.09|1410.99|1427.98|1410.88|1428.09|1410.99|1427.9|1410.8|4
1650506340000|2022-04-21 01:59:00|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1428.06|1410.96|1
1650506360000|2022-04-21 01:59:20|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1428.03|1410.93|1
1650506400000|2022-04-21 02:00:00|1428|1410.9|1428.13|1411.03|1428.22|1411.12|1428|1410.9|4
1650506420000|2022-04-21 02:00:20|1428.17|1411.07|1428.17|1411.07|1428.17|1411.07|1428.17|1411.07|1
1650506430000|2022-04-21 02:00:30|1428.12|1411.02|1427.91|1410.81|1428.12|1411.02|1427.77|1410.67|15
1650506440000|2022-04-21 02:00:40|1427.9|1410.8|1427.91|1410.81|1427.94|1410.84|1427.9|1410.8|7
1650506450000|2022-04-21 02:00:50|1427.97|1410.87|1428.03|1410.93|1428.03|1410.93|1427.94|1410.84|4
1650506460000|2022-04-21 02:01:00|1428.14|1411.04|1428.13|1411.03|1428.14|1411.04|1428.13|1411.03|2
1650506470000|2022-04-21 02:01:10|1428.05|1410.95|1428.02|1410.92|1428.05|1410.95|1428.02|1410.92|2
1650506480000|2022-04-21 02:01:20|1428.14|1411.04|1427.53|1410.43|1428.14|1411.04|1427.48|1410.38|12
1650506490000|2022-04-21 02:01:30|1427.52|1410.42|1427.61|1410.51|1427.62|1410.52|1427.52|1410.42|16
1650506500000|2022-04-21 02:01:40|1427.6|1410.5|1427.8|1410.7|1427.8|1410.7|1427.5|1410.4|7
1650506510000|2022-04-21 02:01:50|1427.94|1410.84|1428.06|1410.96|1428.06|1410.96|1427.94|1410.84|3
1650506520000|2022-04-21 02:02:00|1428.05|1410.95|1428.05|1410.95|1428.05|1410.95|1428.05|1410.95|1
1650506540000|2022-04-21 02:02:20|1428.25|1411.15|1428.25|1411.15|1428.25|1411.15|1428.25|1411.15|1
1650506570000|2022-04-21 02:02:50|1428.17|1411.07|1428.17|1411.07|1428.17|1411.07|1428.17|1411.07|1
1650506580000|2022-04-21 02:03:00|1428.18|1411.08|1428.1|1411|1428.18|1411.08|1428.1|1411|2
1650506590000|2022-04-21 02:03:10|1428.19|1411.09|1428.22|1411.12|1428.22|1411.12|1428.19|1411.09|2
1650506620000|2022-04-21 02:03:40|1428.21|1411.11|1428.21|1411.11|1428.21|1411.11|1428.21|1411.11|1
1650506640000|2022-04-21 02:04:00|1428.16|1411.06|1428.16|1411.06|1428.16|1411.06|1428.16|1411.06|1
1650506650000|2022-04-21 02:04:10|1428.08|1410.98|1428.05|1410.95|1428.08|1410.98|1428.05|1410.95|2
1650506670000|2022-04-21 02:04:30|1427.99|1410.89|1427.99|1410.89|1427.99|1410.89|1427.99|1410.89|1
1650506680000|2022-04-21 02:04:40|1428.09|1410.99|1428.07|1410.97|1428.09|1410.99|1428.07|1410.97|2
1650506700000|2022-04-21 02:05:00|1428.09|1410.99|1428.01|1410.91|1428.12|1411.02|1428.01|1410.91|3
1650506710000|2022-04-21 02:05:10|1427.94|1410.84|1427.94|1410.84|1427.96|1410.86|1427.68|1410.58|7
1650506730000|2022-04-21 02:05:30|1428.08|1410.98|1429.2|1412.1|1429.2|1412.1|1428.07|1410.97|5
1650506740000|2022-04-21 02:05:40|1429.23|1412.13|1428.99|1411.89|1429.26|1412.16|1428.99|1411.89|15
1650506750000|2022-04-21 02:05:50|1429.11|1412.01|1430.01|1412.91|1430.01|1412.91|1428.94|1411.84|9
1650506760000|2022-04-21 02:06:00|1430.04|1412.94|1429.95|1412.85|1430.04|1412.94|1429.88|1412.78|6
1650506780000|2022-04-21 02:06:20|1430.01|1412.91|1430.24|1413.14|1430.55|1413.45|1430.01|1412.91|8
1650506790000|2022-04-21 02:06:30|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1430.03|1412.93|1
1650506810000|2022-04-21 02:06:50|1430.06|1412.96|1430.06|1412.96|1430.06|1412.96|1430.06|1412.96|1
1650506820000|2022-04-21 02:07:00|1430.14|1413.04|1430.15|1413.05|1430.15|1413.05|1430.14|1413.04|2
1650506830000|2022-04-21 02:07:10|1430.07|1412.97|1430.44|1413.34|1430.44|1413.34|1430.03|1412.93|4
1650506840000|2022-04-21 02:07:20|1430.62|1413.52|1430.87|1413.77|1430.87|1413.77|1430.62|1413.52|5
1650506850000|2022-04-21 02:07:30|1430.86|1413.76|1431.25|1414.15|1431.31|1414.21|1430.81|1413.71|10
1650506860000|2022-04-21 02:07:40|1431.84|1414.74|1431.84|1414.74|1431.84|1414.74|1431.84|1414.74|1
1650506870000|2022-04-21 02:07:50|1431.83|1414.73|1431.59|1414.49|1431.83|1414.73|1431.59|1414.49|2
1650506880000|2022-04-21 02:08:00|1431.67|1414.57|1431.25|1414.15|1431.67|1414.57|1431.25|1414.15|7
1650506900000|2022-04-21 02:08:20|1431.24|1414.14|1431.44|1414.34|1431.95|1414.85|1431.24|1414.14|5
1650506910000|2022-04-21 02:08:30|1431.56|1414.46|1431.59|1414.49|1431.93|1414.83|1431.35|1414.25|6
1650506920000|2022-04-21 02:08:40|1431.54|1414.44|1431.73|1414.63|1431.73|1414.63|1431.54|1414.44|3
1650506930000|2022-04-21 02:08:50|1431.66|1414.56|1431.66|1414.56|1431.66|1414.56|1431.66|1414.56|1
1650506940000|2022-04-21 02:09:00|1431.73|1414.63|1431.73|1414.63|1431.73|1414.63|1431.73|1414.63|1
1650506950000|2022-04-21 02:09:10|1431.95|1414.85|1432.28|1415.18|1432.28|1415.18|1431.95|1414.85|6
1650506960000|2022-04-21 02:09:20|1432.49|1415.39|1432.49|1415.39|1432.49|1415.39|1432.49|1415.39|1
1650506970000|2022-04-21 02:09:30|1432.53|1415.43|1432.53|1415.43|1432.53|1415.43|1432.53|1415.43|1
1650507000000|2022-04-21 02:10:00|1432.82|1415.72|1432.83|1415.73|1432.83|1415.73|1432.63|1415.53|5
1650507010000|2022-04-21 02:10:10|1432.84|1415.74|1432.87|1415.77|1432.87|1415.77|1432.84|1415.74|2
1650507020000|2022-04-21 02:10:20|1432.8|1415.7|1432.87|1415.77|1432.87|1415.77|1432.8|1415.7|2
1650507030000|2022-04-21 02:10:30|1433.01|1415.91|1433.01|1415.91|1433.23|1416.13|1433.01|1415.91|3
1650507040000|2022-04-21 02:10:40|1432.99|1415.89|1432.99|1415.89|1432.99|1415.89|1432.99|1415.89|1
1650507050000|2022-04-21 02:10:50|1433.01|1415.91|1433.01|1415.91|1433.01|1415.91|1433.01|1415.91|1
1650507060000|2022-04-21 02:11:00|1433.05|1415.95|1433.05|1415.95|1433.05|1415.95|1433.05|1415.95|1
1650507080000|2022-04-21 02:11:20|1433|1415.9|1433|1415.9|1433|1415.9|1433|1415.9|1
1650507090000|2022-04-21 02:11:30|1433.05|1415.95|1433.05|1415.95|1433.05|1415.95|1433.05|1415.95|1
1650507110000|2022-04-21 02:11:50|1433.01|1415.91|1433.05|1415.95|1433.05|1415.95|1433.01|1415.91|2
1650507120000|2022-04-21 02:12:00|1432.95|1415.85|1432.95|1415.85|1432.95|1415.85|1432.95|1415.85|1
1650507140000|2022-04-21 02:12:20|1432.99|1415.89|1433.29|1416.19|1433.46|1416.36|1432.99|1415.89|7
1650507170000|2022-04-21 02:12:50|1433.35|1416.25|1433.91|1416.81|1433.91|1416.81|1433.35|1416.25|9
1650507180000|2022-04-21 02:13:00|1433.9|1416.8|1433.12|1416.02|1433.94|1416.84|1433.12|1416.02|10
1650507190000|2022-04-21 02:13:10|1433.11|1416.01|1432.63|1415.53|1433.14|1416.04|1432.55|1415.45|8
1650507200000|2022-04-21 02:13:20|1432.64|1415.54|1432.46|1415.36|1432.69|1415.59|1432.39|1415.29|9
1650507210000|2022-04-21 02:13:30|1432.45|1415.35|1432.27|1415.17|1432.5|1415.4|1432.27|1415.17|16
1650507220000|2022-04-21 02:13:40|1432.26|1415.16|1432.27|1415.17|1432.27|1415.17|1432.26|1415.16|2
1650507230000|2022-04-21 02:13:50|1432.97|1415.87|1433|1415.9|1433|1415.9|1432.84|1415.74|4
1650507240000|2022-04-21 02:14:00|1432.37|1415.27|1431.34|1414.24|1432.37|1415.27|1431.34|1414.24|21
1650507250000|2022-04-21 02:14:10|1431.33|1414.23|1431.39|1414.29|1431.39|1414.29|1431.31|1414.21|7
1650507260000|2022-04-21 02:14:20|1431.4|1414.3|1431.06|1413.96|1431.4|1414.3|1430.51|1413.41|18
1650507270000|2022-04-21 02:14:30|1431.05|1413.95|1430.77|1413.67|1431.05|1413.95|1430.77|1413.67|5
1650507280000|2022-04-21 02:14:40|1430.65|1413.55|1430.8|1413.7|1430.83|1413.73|1430.65|1413.55|5
1650507290000|2022-04-21 02:14:50|1430.79|1413.69|1430.19|1413.09|1430.81|1413.71|1430.16|1413.06|16
1650507300000|2022-04-21 02:15:00|1430.18|1413.08|1430.56|1413.46|1430.64|1413.54|1430.16|1413.06|14
1650507310000|2022-04-21 02:15:10|1430.55|1413.45|1430.51|1413.41|1430.55|1413.45|1430.51|1413.41|9
1650507320000|2022-04-21 02:15:20|1430.49|1413.39|1430.45|1413.35|1430.53|1413.43|1430.24|1413.14|11
1650507330000|2022-04-21 02:15:30|1430.47|1413.37|1430.18|1413.08|1430.47|1413.37|1430.18|1413.08|11
1650507340000|2022-04-21 02:15:40|1430.17|1413.07|1430.47|1413.37|1430.47|1413.37|1430.17|1413.07|2
1650507350000|2022-04-21 02:15:50|1430.53|1413.43|1430.53|1413.43|1430.53|1413.43|1430.53|1413.43|1
1650507360000|2022-04-21 02:16:00|1430.52|1413.42|1430.19|1413.09|1430.52|1413.42|1430.12|1413.02|4
1650507380000|2022-04-21 02:16:20|1430.18|1413.08|1430.4|1413.3|1430.4|1413.3|1430.18|1413.08|8
1650507390000|2022-04-21 02:16:30|1430.42|1413.32|1430.7|1413.6|1430.7|1413.6|1430.42|1413.32|15
1650507400000|2022-04-21 02:16:40|1430.71|1413.61|1430.78|1413.68|1430.79|1413.69|1430.7|1413.6|7
1650507410000|2022-04-21 02:16:50|1430.49|1413.39|1430.68|1413.58|1430.77|1413.67|1430.49|1413.39|3
1650507420000|2022-04-21 02:17:00|1430.61|1413.51|1430.61|1413.51|1430.62|1413.52|1430.61|1413.51|3
1650507430000|2022-04-21 02:17:10|1430.44|1413.34|1430.48|1413.38|1430.49|1413.39|1430.31|1413.21|5
1650507440000|2022-04-21 02:17:20|1430.51|1413.41|1430.53|1413.43|1430.53|1413.43|1430.51|1413.41|2
1650507450000|2022-04-21 02:17:30|1430.67|1413.57|1430.94|1413.84|1431.1|1414|1430.67|1413.57|15
1650507460000|2022-04-21 02:17:40|1431.09|1413.99|1430.7|1413.6|1431.09|1413.99|1430.42|1413.32|14
1650507470000|2022-04-21 02:17:50|1430.69|1413.59|1430.47|1413.37|1430.69|1413.59|1430.47|1413.37|4
1650507480000|2022-04-21 02:18:00|1430.46|1413.36|1430.38|1413.28|1430.46|1413.36|1430.33|1413.23|4
1650507490000|2022-04-21 02:18:10|1430.49|1413.39|1430.44|1413.34|1430.54|1413.44|1430.44|1413.34|16
1650507500000|2022-04-21 02:18:20|1430.46|1413.36|1429.87|1412.77|1430.46|1413.36|1429.87|1412.77|18
1650507510000|2022-04-21 02:18:30|1429.85|1412.75|1428.16|1411.06|1429.85|1412.75|1428.16|1411.06|13
1650507520000|2022-04-21 02:18:40|1428.15|1411.05|1428.09|1410.99|1428.15|1411.05|1428.09|1410.99|7
1650507530000|2022-04-21 02:18:50|1428.14|1411.04|1428.06|1410.96|1428.14|1411.04|1427.9|1410.8|15
1650507540000|2022-04-21 02:19:00|1428.1|1411|1427.43|1410.33|1428.1|1411|1427.32|1410.22|15
1650507550000|2022-04-21 02:19:10|1427.59|1410.49|1427.59|1410.49|1427.6|1410.5|1427.59|1410.49|3
1650507560000|2022-04-21 02:19:20|1427.6|1410.5|1427.59|1410.49|1427.6|1410.5|1427.59|1410.49|2
1650507580000|2022-04-21 02:19:40|1428.07|1410.97|1428.13|1411.03|1428.13|1411.03|1428.05|1410.95|3
1650507590000|2022-04-21 02:19:50|1428|1410.9|1428.17|1411.07|1428.29|1411.19|1428|1410.9|12
1650507600000|2022-04-21 02:20:00|1428.16|1411.06|1428.17|1411.07|1428.33|1411.23|1428.16|1411.06|16
1650507610000|2022-04-21 02:20:10|1428.16|1411.06|1428.19|1411.09|1428.2|1411.1|1428.14|1411.04|6
1650507620000|2022-04-21 02:20:20|1428.16|1411.06|1428.45|1411.35|1428.45|1411.35|1428.16|1411.06|4
1650507630000|2022-04-21 02:20:30|1428.44|1411.34|1428.44|1411.34|1428.45|1411.35|1428.38|1411.28|5
1650507640000|2022-04-21 02:20:40|1428.11|1411.01|1428.17|1411.07|1428.26|1411.16|1428.11|1411.01|14
1650507650000|2022-04-21 02:20:50|1428.16|1411.06|1428.15|1411.05|1428.17|1411.07|1428.13|1411.03|12
1650507660000|2022-04-21 02:21:00|1428.2|1411.1|1428.16|1411.06|1428.2|1411.1|1428.16|1411.06|4
1650507670000|2022-04-21 02:21:10|1428.23|1411.13|1428.33|1411.23|1428.33|1411.23|1428.23|1411.13|9
1650507680000|2022-04-21 02:21:20|1428.32|1411.22|1428.43|1411.33|1428.43|1411.33|1428.32|1411.22|2
1650507690000|2022-04-21 02:21:30|1428.59|1411.49|1428.4|1411.3|1428.59|1411.49|1428.4|1411.3|3
1650507700000|2022-04-21 02:21:40|1428.54|1411.44|1428.4|1411.3|1428.8|1411.7|1428.4|1411.3|5
1650507710000|2022-04-21 02:21:50|1428.5|1411.4|1427.82|1410.72|1428.5|1411.4|1427.79|1410.69|12
1650507720000|2022-04-21 02:22:00|1427.51|1410.41|1427.81|1410.71|1427.81|1410.71|1427.51|1410.41|4
1650507730000|2022-04-21 02:22:10|1427.8|1410.7|1427.78|1410.68|1427.81|1410.71|1427.78|1410.68|8
1650507740000|2022-04-21 02:22:20|1427.81|1410.71|1427.79|1410.69|1427.81|1410.71|1427.79|1410.69|2
1650507750000|2022-04-21 02:22:30|1427.78|1410.68|1427.74|1410.64|1427.81|1410.71|1427.74|1410.64|5
1650507760000|2022-04-21 02:22:40|1427.72|1410.62|1427.75|1410.65|1427.78|1410.68|1427.62|1410.52|13
1650507770000|2022-04-21 02:22:50|1427.4|1410.3|1427.36|1410.26|1427.4|1410.3|1427.36|1410.26|2
1650507780000|2022-04-21 02:23:00|1427.42|1410.32|1427.99|1410.89|1427.99|1410.89|1427.42|1410.32|7
1650507790000|2022-04-21 02:23:10|1428|1410.9|1428.45|1411.35|1428.45|1411.35|1428|1410.9|4
1650507810000|2022-04-21 02:23:30|1428.43|1411.33|1428.61|1411.51|1428.61|1411.51|1428.43|1411.33|2
1650507830000|2022-04-21 02:23:50|1429.09|1411.99|1428.86|1411.76|1429.12|1412.02|1428.86|1411.76|3
1650507840000|2022-04-21 02:24:00|1428.72|1411.62|1428.08|1410.98|1428.84|1411.74|1427.49|1410.39|21
1650507850000|2022-04-21 02:24:10|1428.01|1410.91|1429.05|1411.95|1429.05|1411.95|1428.01|1410.91|6
1650507860000|2022-04-21 02:24:20|1429|1411.9|1429|1411.9|1429|1411.9|1429|1411.9|1
1650507880000|2022-04-21 02:24:40|1429.02|1411.92|1429.02|1411.92|1429.02|1411.92|1429.02|1411.92|1
1650507900000|2022-04-21 02:25:00|1429.05|1411.95|1429.65|1412.55|1429.65|1412.55|1429.05|1411.95|3
1650507910000|2022-04-21 02:25:10|1429.93|1412.83|1429.93|1412.83|1429.93|1412.83|1429.93|1412.83|1
1650507930000|2022-04-21 02:25:30|1429.91|1412.81|1429.98|1412.88|1429.98|1412.88|1429.91|1412.81|2
1650507970000|2022-04-21 02:26:10|1429.85|1412.75|1429.85|1412.75|1429.85|1412.75|1429.85|1412.75|1
1650508000000|2022-04-21 02:26:40|1429.93|1412.83|1429.93|1412.83|1429.93|1412.83|1429.93|1412.83|1
1650508010000|2022-04-21 02:26:50|1429.78|1412.68|1429.78|1412.68|1429.78|1412.68|1429.78|1412.68|1
1650508020000|2022-04-21 02:27:00|1429.87|1412.77|1429.18|1412.08|1429.87|1412.77|1429.18|1412.08|4
1650508030000|2022-04-21 02:27:10|1429.19|1412.09|1429.69|1412.59|1429.69|1412.59|1429.15|1412.05|3
1650508040000|2022-04-21 02:27:20|1429.93|1412.83|1429.91|1412.81|1429.93|1412.83|1429.91|1412.81|2
1650508050000|2022-04-21 02:27:30|1429.98|1412.88|1429.17|1412.07|1429.98|1412.88|1429.17|1412.07|9
1650508060000|2022-04-21 02:27:40|1429.44|1412.34|1429.44|1412.34|1429.44|1412.34|1429.44|1412.34|1
1650508070000|2022-04-21 02:27:50|1429.23|1412.13|1429.23|1412.13|1429.23|1412.13|1429.23|1412.13|1
1650508090000|2022-04-21 02:28:10|1429.18|1412.08|1428.3|1411.2|1429.21|1412.11|1428.3|1411.2|10
1650508100000|2022-04-21 02:28:20|1428.29|1411.19|1428.21|1411.11|1428.3|1411.2|1428.2|1411.1|8
1650508110000|2022-04-21 02:28:30|1428.2|1411.1|1428.2|1411.1|1428.2|1411.1|1428.2|1411.1|1
1650508130000|2022-04-21 02:28:50|1428.19|1411.09|1428.18|1411.08|1428.19|1411.09|1428.18|1411.08|2
1650508140000|2022-04-21 02:29:00|1428.2|1411.1|1428.26|1411.16|1428.26|1411.16|1428.08|1410.98|10
1650508150000|2022-04-21 02:29:10|1428.27|1411.17|1428.21|1411.11|1428.27|1411.17|1428.2|1411.1|4
1650508160000|2022-04-21 02:29:20|1428.2|1411.1|1428.22|1411.12|1428.22|1411.12|1428.2|1411.1|5
1650508170000|2022-04-21 02:29:30|1428.18|1411.08|1427.56|1410.46|1428.18|1411.08|1427.56|1410.46|12
1650508180000|2022-04-21 02:29:40|1427.55|1410.45|1427.48|1410.38|1427.59|1410.49|1427.41|1410.31|17
1650508190000|2022-04-21 02:29:50|1427.47|1410.37|1427.49|1410.39|1427.53|1410.43|1427.47|1410.37|14
1650508200000|2022-04-21 02:30:00|1427.48|1410.38|1427.57|1410.47|1427.59|1410.49|1427.48|1410.38|13
1650508210000|2022-04-21 02:30:10|1427.56|1410.46|1428.54|1411.44|1428.54|1411.44|1427.56|1410.46|17
1650508220000|2022-04-21 02:30:20|1428.42|1411.32|1429.02|1411.92|1429.17|1412.07|1428.42|1411.32|7
1650508230000|2022-04-21 02:30:30|1429.04|1411.94|1429.04|1411.94|1429.04|1411.94|1429.04|1411.94|1
1650508240000|2022-04-21 02:30:40|1428.59|1411.49|1429.05|1411.95|1429.05|1411.95|1428.59|1411.49|2
1650508260000|2022-04-21 02:31:00|1429.04|1411.94|1429.04|1411.94|1429.04|1411.94|1429.04|1411.94|1
1650508270000|2022-04-21 02:31:10|1429.03|1411.93|1429.04|1411.94|1429.04|1411.94|1429.03|1411.93|10
1650508290000|2022-04-21 02:31:30|1429.02|1411.92|1429.1|1412|1429.1|1412|1429.02|1411.92|6
1650508300000|2022-04-21 02:31:40|1429.28|1412.18|1430.02|1412.92|1430.02|1412.92|1429.28|1412.18|3
1650508320000|2022-04-21 02:32:00|1430.04|1412.94|1430.04|1412.94|1430.04|1412.94|1430.04|1412.94|1
1650508330000|2022-04-21 02:32:10|1430.1|1413|1430.05|1412.95|1430.11|1413.01|1430.05|1412.95|3
1650508340000|2022-04-21 02:32:20|1430.09|1412.99|1430.06|1412.96|1430.09|1412.99|1430.05|1412.95|4
1650508350000|2022-04-21 02:32:30|1430.07|1412.97|1430.04|1412.94|1430.1|1413|1430.04|1412.94|5
1650508360000|2022-04-21 02:32:40|1430.03|1412.93|1430.04|1412.94|1430.04|1412.94|1430.03|1412.93|2
1650508370000|2022-04-21 02:32:50|1430.07|1412.97|1430.08|1412.98|1430.08|1412.98|1430.07|1412.97|4
1650508380000|2022-04-21 02:33:00|1430.06|1412.96|1428.91|1411.81|1430.06|1412.96|1428.91|1411.81|22
1650508390000|2022-04-21 02:33:10|1428.9|1411.8|1429.11|1412.01|1429.12|1412.02|1428.84|1411.74|13
1650508400000|2022-04-21 02:33:20|1428.61|1411.51|1429.08|1411.98|1429.08|1411.98|1428.23|1411.13|8
1650508410000|2022-04-21 02:33:30|1429.07|1411.97|1429.03|1411.93|1429.07|1411.97|1429|1411.9|7
1650508420000|2022-04-21 02:33:40|1429.07|1411.97|1429.11|1412.01|1429.13|1412.03|1429.07|1411.97|9
1650508430000|2022-04-21 02:33:50|1429.1|1412|1429.11|1412.01|1429.13|1412.03|1429.1|1412|3
1650508440000|2022-04-21 02:34:00|1429.1|1412|1428.31|1411.21|1429.13|1412.03|1428.25|1411.15|14
1650508450000|2022-04-21 02:34:10|1428.28|1411.18|1428.23|1411.13|1428.38|1411.28|1428.14|1411.04|8
1650508460000|2022-04-21 02:34:20|1428.19|1411.09|1427.92|1410.82|1428.19|1411.09|1427.92|1410.82|8
1650508470000|2022-04-21 02:34:30|1427.94|1410.84|1427.92|1410.82|1427.94|1410.84|1427.92|1410.82|3
1650508480000|2022-04-21 02:34:40|1428|1410.9|1427.42|1410.32|1428|1410.9|1427.42|1410.32|4
1650508490000|2022-04-21 02:34:50|1427.46|1410.36|1426.94|1409.84|1427.46|1410.36|1426.94|1409.84|7
1650508500000|2022-04-21 02:35:00|1426.79|1409.69|1425.59|1408.49|1426.79|1409.69|1425.57|1408.47|16
1650508510000|2022-04-21 02:35:10|1425.62|1408.52|1425.34|1408.24|1425.62|1408.52|1425.34|1408.24|14
1650508520000|2022-04-21 02:35:20|1425.41|1408.31|1424.94|1407.84|1425.42|1408.32|1424.8|1407.7|11
1650508530000|2022-04-21 02:35:30|1425.23|1408.13|1424.19|1407.09|1425.44|1408.34|1424.19|1407.09|13
1650508540000|2022-04-21 02:35:40|1424.67|1407.57|1424.36|1407.26|1424.67|1407.57|1424.36|1407.26|3
1650508550000|2022-04-21 02:35:50|1424.29|1407.19|1424.15|1407.05|1424.31|1407.21|1424.1|1407|10
1650508560000|2022-04-21 02:36:00|1424.14|1407.04|1424.21|1407.11|1424.27|1407.17|1424.13|1407.03|8
1650508570000|2022-04-21 02:36:10|1424.19|1407.09|1424.94|1407.84|1424.94|1407.84|1424.19|1407.09|12
1650508580000|2022-04-21 02:36:20|1425.17|1408.07|1425.17|1408.07|1425.17|1408.07|1425.17|1408.07|1
1650508590000|2022-04-21 02:36:30|1425.02|1407.92|1425.04|1407.94|1425.04|1407.94|1425.02|1407.92|2
1650508600000|2022-04-21 02:36:40|1425|1407.9|1424.36|1407.26|1425|1407.9|1424.19|1407.09|9
1650508610000|2022-04-21 02:36:50|1424.4|1407.3|1424.28|1407.18|1424.4|1407.3|1424.28|1407.18|7
1650508620000|2022-04-21 02:37:00|1424.26|1407.16|1424.26|1407.16|1424.3|1407.2|1424.06|1406.96|8
1650508630000|2022-04-21 02:37:10|1424.28|1407.18|1424.41|1407.31|1424.41|1407.31|1424.19|1407.09|12
1650508640000|2022-04-21 02:37:20|1424.64|1407.54|1425.03|1407.93|1425.03|1407.93|1424.21|1407.11|9
1650508650000|2022-04-21 02:37:30|1425.04|1407.94|1425.24|1408.14|1425.24|1408.14|1424.99|1407.89|4
1650508660000|2022-04-21 02:37:40|1425.23|1408.13|1425.24|1408.14|1425.24|1408.14|1425.23|1408.13|2
1650508670000|2022-04-21 02:37:50|1425.21|1408.11|1425.12|1408.02|1425.21|1408.11|1425|1407.9|8
1650508680000|2022-04-21 02:38:00|1425.11|1408.01|1425.11|1408.01|1425.11|1408.01|1425.11|1408.01|1
1650508710000|2022-04-21 02:38:30|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650508720000|2022-04-21 02:38:40|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1425.06|1407.96|1
1650508730000|2022-04-21 02:38:50|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1425.09|1407.99|1
1650508740000|2022-04-21 02:39:00|1425.08|1407.98|1425.2|1408.1|1425.2|1408.1|1425.08|1407.98|4
1650508750000|2022-04-21 02:39:10|1425.23|1408.13|1425.3|1408.2|1425.3|1408.2|1425.23|1408.13|4
1650508760000|2022-04-21 02:39:20|1425.57|1408.47|1424.18|1407.08|1425.57|1408.47|1424.18|1407.08|10
1650508770000|2022-04-21 02:39:30|1424.23|1407.13|1424.28|1407.18|1424.28|1407.18|1424.22|1407.12|7
1650508780000|2022-04-21 02:39:40|1424.27|1407.17|1424.2|1407.1|1424.27|1407.17|1424.2|1407.1|5
1650508790000|2022-04-21 02:39:50|1424.28|1407.18|1424.33|1407.23|1424.33|1407.23|1424.25|1407.15|6
1650508800000|2022-04-21 02:40:00|1424.31|1407.21|1424.4|1407.3|1424.4|1407.3|1424.28|1407.18|5
1650508810000|2022-04-21 02:40:10|1424.31|1407.21|1424.3|1407.2|1424.31|1407.21|1424.3|1407.2|2
1650508820000|2022-04-21 02:40:20|1424.31|1407.21|1424.31|1407.21|1424.31|1407.21|1424.3|1407.2|3
1650508830000|2022-04-21 02:40:30|1424.45|1407.35|1424.45|1407.35|1424.45|1407.35|1424.45|1407.35|1
1650508860000|2022-04-21 02:41:00|1424.17|1407.07|1424.14|1407.04|1424.23|1407.13|1424.14|1407.04|4
1650508870000|2022-04-21 02:41:10|1424.08|1406.98|1424.24|1407.14|1424.27|1407.17|1424.08|1406.98|4
1650508880000|2022-04-21 02:41:20|1424.08|1406.98|1424.17|1407.07|1424.22|1407.12|1424.08|1406.98|3
1650508900000|2022-04-21 02:41:40|1424.67|1407.57|1424.67|1407.57|1424.67|1407.57|1424.27|1407.17|3
1650508910000|2022-04-21 02:41:50|1424.27|1407.17|1424.21|1407.11|1424.32|1407.22|1424.21|1407.11|3
1650508920000|2022-04-21 02:42:00|1424.31|1407.21|1424.23|1407.13|1424.37|1407.27|1424.23|1407.13|3
1650508930000|2022-04-21 02:42:10|1424.08|1406.98|1424.28|1407.18|1424.28|1407.18|1424.08|1406.98|3
1650508950000|2022-04-21 02:42:30|1424.41|1407.31|1424.41|1407.31|1424.41|1407.31|1424.41|1407.31|1
1650508960000|2022-04-21 02:42:40|1424.33|1407.23|1424.34|1407.24|1424.35|1407.25|1424.33|1407.23|3
1650508970000|2022-04-21 02:42:50|1424.24|1407.14|1425.05|1407.95|1425.05|1407.95|1424.21|1407.11|4
1650508980000|2022-04-21 02:43:00|1424.98|1407.88|1425.04|1407.94|1425.04|1407.94|1424.98|1407.88|2
1650508990000|2022-04-21 02:43:10|1425.19|1408.09|1425.19|1408.09|1425.19|1408.09|1425.19|1408.09|1
1650509010000|2022-04-21 02:43:30|1425.18|1408.08|1425.18|1408.08|1425.18|1408.08|1425.18|1408.08|1
1650509020000|2022-04-21 02:43:40|1425.17|1408.07|1424.58|1407.48|1425.17|1408.07|1424.58|1407.48|7
1650509030000|2022-04-21 02:43:50|1424.31|1407.21|1424.31|1407.21|1424.31|1407.21|1424.31|1407.21|1
1650509040000|2022-04-21 02:44:00|1424.32|1407.22|1424.41|1407.31|1424.41|1407.31|1424.19|1407.09|6
1650509050000|2022-04-21 02:44:10|1424.26|1407.16|1424.25|1407.15|1424.26|1407.16|1424.25|1407.15|2
1650509060000|2022-04-21 02:44:20|1424.4|1407.3|1424.7|1407.6|1424.7|1407.6|1424.23|1407.13|4
1650509070000|2022-04-21 02:44:30|1424.98|1407.88|1424.98|1407.88|1424.98|1407.88|1424.98|1407.88|1
1650509080000|2022-04-21 02:44:40|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1
1650509090000|2022-04-21 02:44:50|1425.03|1407.93|1425.08|1407.98|1425.08|1407.98|1425|1407.9|4
1650509100000|2022-04-21 02:45:00|1424.98|1407.88|1425.01|1407.91|1425.01|1407.91|1424.98|1407.88|2
1650509110000|2022-04-21 02:45:10|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1
1650509130000|2022-04-21 02:45:30|1424.53|1407.43|1424.35|1407.25|1424.53|1407.43|1424.35|1407.25|3
1650509140000|2022-04-21 02:45:40|1424.29|1407.19|1424.39|1407.29|1424.39|1407.29|1424.29|1407.19|4
1650509150000|2022-04-21 02:45:50|1424.51|1407.41|1424.99|1407.89|1424.99|1407.89|1424.51|1407.41|3
1650509160000|2022-04-21 02:46:00|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1
1650509170000|2022-04-21 02:46:10|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1425.05|1407.95|1
1650509180000|2022-04-21 02:46:20|1425|1407.9|1425.02|1407.92|1425.02|1407.92|1425|1407.9|2
1650509200000|2022-04-21 02:46:40|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1
1650509210000|2022-04-21 02:46:50|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650509220000|2022-04-21 02:47:00|1425.01|1407.91|1425.02|1407.92|1425.03|1407.93|1424.96|1407.86|5
1650509240000|2022-04-21 02:47:20|1424.67|1407.57|1424.34|1407.24|1424.67|1407.57|1424.34|1407.24|7
1650509250000|2022-04-21 02:47:30|1424.28|1407.18|1424.3|1407.2|1424.33|1407.23|1424.28|1407.18|10
1650509260000|2022-04-21 02:47:40|1424.29|1407.19|1423.56|1406.46|1424.34|1407.24|1423.56|1406.46|15
1650509270000|2022-04-21 02:47:50|1423.55|1406.45|1423.59|1406.49|1423.65|1406.55|1423.55|1406.45|3
1650509280000|2022-04-21 02:48:00|1423.24|1406.14|1423.28|1406.18|1423.33|1406.23|1423.24|1406.14|4
1650509290000|2022-04-21 02:48:10|1423.27|1406.17|1423.2|1406.1|1423.29|1406.19|1423.2|1406.1|5
1650509300000|2022-04-21 02:48:20|1423.19|1406.09|1423.18|1406.08|1423.19|1406.09|1423.12|1406.02|4
1650509320000|2022-04-21 02:48:40|1423.2|1406.1|1423.18|1406.08|1423.2|1406.1|1423.18|1406.08|2
1650509330000|2022-04-21 02:48:50|1423.2|1406.1|1423.19|1406.09|1423.2|1406.1|1423.13|1406.03|5
1650509340000|2022-04-21 02:49:00|1423.09|1405.99|1423.11|1406.01|1423.11|1406.01|1423.09|1405.99|5
1650509350000|2022-04-21 02:49:10|1423.1|1406|1423.1|1406|1423.11|1406.01|1423.1|1406|3
1650509360000|2022-04-21 02:49:20|1423.15|1406.05|1423.13|1406.03|1423.16|1406.06|1423.13|1406.03|12
1650509370000|2022-04-21 02:49:30|1423.12|1406.02|1422.99|1405.89|1423.14|1406.04|1422.98|1405.88|12
1650509380000|2022-04-21 02:49:40|1422.98|1405.88|1422.99|1405.89|1423.18|1406.08|1422.79|1405.69|10
1650509390000|2022-04-21 02:49:50|1423|1405.9|1423.13|1406.03|1423.13|1406.03|1422.99|1405.89|4
1650509400000|2022-04-21 02:50:00|1423.12|1406.02|1423.11|1406.01|1423.13|1406.03|1423.11|1406.01|6
1650509410000|2022-04-21 02:50:10|1423.09|1405.99|1422.72|1405.62|1423.09|1405.99|1422.71|1405.61|7
1650509420000|2022-04-21 02:50:20|1422.77|1405.67|1422.77|1405.67|1422.87|1405.77|1422.51|1405.41|12
1650509430000|2022-04-21 02:50:30|1422.87|1405.77|1423.51|1406.41|1423.85|1406.75|1422.87|1405.77|13
1650509440000|2022-04-21 02:50:40|1423.5|1406.4|1423.8|1406.7|1423.8|1406.7|1423.42|1406.32|6
1650509450000|2022-04-21 02:50:50|1423.77|1406.67|1423.77|1406.67|1423.77|1406.67|1423.77|1406.67|1
1650509460000|2022-04-21 02:51:00|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1
1650509470000|2022-04-21 02:51:10|1423.84|1406.74|1423.84|1406.74|1423.84|1406.74|1423.84|1406.74|1
1650509480000|2022-04-21 02:51:20|1423.98|1406.88|1423.92|1406.82|1423.98|1406.88|1423.92|1406.82|2
1650509500000|2022-04-21 02:51:40|1423.7|1406.6|1423.7|1406.6|1423.7|1406.6|1423.7|1406.6|1
1650509520000|2022-04-21 02:52:00|1423.95|1406.85|1423.95|1406.85|1423.95|1406.85|1423.95|1406.85|1
1650509540000|2022-04-21 02:52:20|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1424.15|1407.05|1
1650509570000|2022-04-21 02:52:50|1424.01|1406.91|1423.84|1406.74|1424.01|1406.91|1423.75|1406.65|3
1650509580000|2022-04-21 02:53:00|1423.75|1406.65|1423.75|1406.65|1423.75|1406.65|1423.75|1406.65|1
1650509590000|2022-04-21 02:53:10|1424.13|1407.03|1424.37|1407.27|1424.58|1407.48|1423.8|1406.7|8
1650509600000|2022-04-21 02:53:20|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1424.44|1407.34|1
1650509630000|2022-04-21 02:53:50|1424.45|1407.35|1424.27|1407.17|1424.45|1407.35|1424.27|1407.17|2
1650509640000|2022-04-21 02:54:00|1424.12|1407.02|1424.18|1407.08|1424.18|1407.08|1424.12|1407.02|2
1650509650000|2022-04-21 02:54:10|1424.13|1407.03|1424.01|1406.91|1424.13|1407.03|1424.01|1406.91|2
1650509660000|2022-04-21 02:54:20|1424.05|1406.95|1424.07|1406.97|1424.07|1406.97|1424.05|1406.95|2
1650509680000|2022-04-21 02:54:40|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1
1650509700000|2022-04-21 02:55:00|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1650509720000|2022-04-21 02:55:20|1424.09|1406.99|1424.06|1406.96|1424.09|1406.99|1424.06|1406.96|2
1650509730000|2022-04-21 02:55:30|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1
1650509740000|2022-04-21 02:55:40|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1
1650509760000|2022-04-21 02:56:00|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1
1650509770000|2022-04-21 02:56:10|1424.09|1406.99|1424.13|1407.03|1424.13|1407.03|1424.09|1406.99|2
1650509780000|2022-04-21 02:56:20|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1424.12|1407.02|1
1650509790000|2022-04-21 02:56:30|1424.11|1407.01|1424|1406.9|1424.11|1407.01|1424|1406.9|2
1650509810000|2022-04-21 02:56:50|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1
1650509830000|2022-04-21 02:57:10|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1423.89|1406.79|1
1650509840000|2022-04-21 02:57:20|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1
1650509850000|2022-04-21 02:57:30|1423.89|1406.79|1424.01|1406.91|1424.01|1406.91|1423.89|1406.79|2
1650509860000|2022-04-21 02:57:40|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1
1650509870000|2022-04-21 02:57:50|1423.83|1406.73|1423.81|1406.71|1423.83|1406.73|1423.81|1406.71|2
1650509880000|2022-04-21 02:58:00|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1423.88|1406.78|1
1650509890000|2022-04-21 02:58:10|1423.44|1406.34|1423.44|1406.34|1423.44|1406.34|1423.44|1406.34|1
1650509910000|2022-04-21 02:58:30|1423.24|1406.14|1423.24|1406.14|1423.24|1406.14|1423.24|1406.14|1
1650509920000|2022-04-21 02:58:40|1423.05|1405.95|1423.24|1406.14|1423.24|1406.14|1423.05|1405.95|2
1650509930000|2022-04-21 02:58:50|1423.32|1406.22|1423.55|1406.45|1423.65|1406.55|1423.32|1406.22|4
1650509940000|2022-04-21 02:59:00|1423.65|1406.55|1423.65|1406.55|1423.65|1406.55|1423.65|1406.55|1
1650509950000|2022-04-21 02:59:10|1423.91|1406.81|1424.03|1406.93|1424.03|1406.93|1423.91|1406.81|2
1650509960000|2022-04-21 02:59:20|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1
1650509980000|2022-04-21 02:59:40|1423.85|1406.75|1423.42|1406.32|1423.85|1406.75|1423.42|1406.32|3
1650510000000|2022-04-21 03:00:00|1423.44|1406.34|1423.44|1406.34|1423.44|1406.34|1423.44|1406.34|1
1650510030000|2022-04-21 03:00:30|1423.25|1406.15|1424.05|1406.95|1424.05|1406.95|1423.25|1406.15|3
1650510040000|2022-04-21 03:00:40|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1424.09|1406.99|3
1650510050000|2022-04-21 03:00:50|1424.09|1406.99|1424.04|1406.94|1424.1|1407|1423.91|1406.81|5
1650510060000|2022-04-21 03:01:00|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1424.02|1406.92|1
1650510080000|2022-04-21 03:01:20|1423.95|1406.85|1424.01|1406.91|1424.01|1406.91|1423.95|1406.85|2
1650510090000|2022-04-21 03:01:30|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1
1650510100000|2022-04-21 03:01:40|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1424.01|1406.91|1
1650510120000|2022-04-21 03:02:00|1423.95|1406.85|1423.79|1406.69|1423.95|1406.85|1423.79|1406.69|2
1650510140000|2022-04-21 03:02:20|1423.41|1406.31|1423.41|1406.31|1423.41|1406.31|1423.41|1406.31|1
1650510160000|2022-04-21 03:02:40|1423.34|1406.24|1423.34|1406.24|1423.36|1406.26|1423.34|1406.24|3
1650510170000|2022-04-21 03:02:50|1423.24|1406.14|1423.08|1405.98|1423.24|1406.14|1423.04|1405.94|9
1650510180000|2022-04-21 03:03:00|1423.06|1405.96|1422.28|1405.18|1423.09|1405.99|1422.28|1405.18|11
1650510210000|2022-04-21 03:03:30|1422.31|1405.21|1422.18|1405.08|1422.31|1405.21|1422.18|1405.08|2
1650510220000|2022-04-21 03:03:40|1422.17|1405.07|1422.14|1405.04|1422.17|1405.07|1422.14|1405.04|2
1650510230000|2022-04-21 03:03:50|1422.08|1404.98|1421.29|1404.19|1422.08|1404.98|1421.29|1404.19|12
1650510240000|2022-04-21 03:04:00|1421.28|1404.18|1420.91|1403.81|1421.35|1404.25|1420.42|1403.32|12
1650510250000|2022-04-21 03:04:10|1420.82|1403.72|1419.05|1401.95|1420.92|1403.82|1419|1401.9|17
1650510260000|2022-04-21 03:04:20|1418.55|1401.45|1418.79|1401.69|1419.03|1401.93|1418.49|1401.39|10
1650510270000|2022-04-21 03:04:30|1418.78|1401.68|1418.82|1401.72|1418.91|1401.81|1418.77|1401.67|17
1650510280000|2022-04-21 03:04:40|1418.8|1401.7|1418.9|1401.8|1418.93|1401.83|1418.76|1401.66|13
1650510290000|2022-04-21 03:04:50|1418.88|1401.78|1419.45|1402.35|1419.45|1402.35|1418.81|1401.71|15
1650510300000|2022-04-21 03:05:00|1419.46|1402.36|1419.91|1402.81|1419.91|1402.81|1419.46|1402.36|8
1650510310000|2022-04-21 03:05:10|1419.92|1402.82|1420.63|1403.53|1420.84|1403.74|1419.91|1402.81|12
1650510320000|2022-04-21 03:05:20|1420.6|1403.5|1420.65|1403.55|1420.84|1403.74|1420.18|1403.08|6
1650510330000|2022-04-21 03:05:30|1420.36|1403.26|1420.33|1403.23|1420.36|1403.26|1420.33|1403.23|2
1650510340000|2022-04-21 03:05:40|1420.28|1403.18|1420.28|1403.18|1420.28|1403.18|1420.28|1403.18|1
1650510350000|2022-04-21 03:05:50|1420.26|1403.16|1420|1402.9|1420.26|1403.16|1420|1402.9|2
1650510360000|2022-04-21 03:06:00|1420.01|1402.91|1420.01|1402.91|1420.01|1402.91|1420.01|1402.91|1
1650510370000|2022-04-21 03:06:10|1420.05|1402.95|1419.49|1402.39|1420.05|1402.95|1419.46|1402.36|6
1650510380000|2022-04-21 03:06:20|1419.51|1402.41|1419.61|1402.51|1419.61|1402.51|1419.51|1402.41|2
1650510390000|2022-04-21 03:06:30|1419.62|1402.52|1419.48|1402.38|1419.62|1402.52|1419.36|1402.26|9
1650510400000|2022-04-21 03:06:40|1419.54|1402.44|1419.52|1402.42|1419.54|1402.44|1419.47|1402.37|7
1650510410000|2022-04-21 03:06:50|1419.49|1402.39|1419.52|1402.42|1419.52|1402.42|1419.47|1402.37|10
1650510420000|2022-04-21 03:07:00|1419.51|1402.41|1419.58|1402.48|1419.64|1402.54|1419.42|1402.32|7
1650510430000|2022-04-21 03:07:10|1419.57|1402.47|1419.55|1402.45|1419.58|1402.48|1419.55|1402.45|5
1650510440000|2022-04-21 03:07:20|1419.62|1402.52|1419.3|1402.2|1419.62|1402.52|1419.2|1402.1|10
1650510450000|2022-04-21 03:07:30|1419.32|1402.22|1419.31|1402.21|1419.32|1402.22|1419.25|1402.15|6
1650510460000|2022-04-21 03:07:40|1419.25|1402.15|1419.4|1402.3|1419.4|1402.3|1419.24|1402.14|7
1650510470000|2022-04-21 03:07:50|1419.39|1402.29|1419.36|1402.26|1419.4|1402.3|1419.36|1402.26|8
1650510480000|2022-04-21 03:08:00|1419.4|1402.3|1419.25|1402.15|1419.5|1402.4|1419.21|1402.11|8
1650510490000|2022-04-21 03:08:10|1419.26|1402.16|1419.32|1402.22|1419.32|1402.22|1419.24|1402.14|8
1650510510000|2022-04-21 03:08:30|1419.31|1402.21|1419.28|1402.18|1419.32|1402.22|1419.19|1402.09|4
1650510520000|2022-04-21 03:08:40|1419.26|1402.16|1419.19|1402.09|1419.26|1402.16|1419.19|1402.09|5
1650510530000|2022-04-21 03:08:50|1419.52|1402.42|1419.56|1402.46|1419.61|1402.51|1419.52|1402.42|5
1650510540000|2022-04-21 03:09:00|1419.54|1402.44|1419.45|1402.35|1419.55|1402.45|1419.45|1402.35|3
1650510550000|2022-04-21 03:09:10|1419.5|1402.4|1419.46|1402.36|1419.5|1402.4|1419.46|1402.36|3
1650510560000|2022-04-21 03:09:20|1419.41|1402.31|1419.41|1402.31|1419.41|1402.31|1419.41|1402.31|1
1650510570000|2022-04-21 03:09:30|1419.48|1402.38|1419.53|1402.43|1419.75|1402.65|1419.48|1402.38|14
1650510580000|2022-04-21 03:09:40|1419.51|1402.41|1419.21|1402.11|1419.55|1402.45|1419.19|1402.09|17
1650510590000|2022-04-21 03:09:50|1419.03|1401.93|1419.1|1402|1419.13|1402.03|1418.97|1401.87|4
1650510600000|2022-04-21 03:10:00|1419.07|1401.97|1419.07|1401.97|1419.08|1401.98|1419.07|1401.97|3
1650510610000|2022-04-21 03:10:10|1419.06|1401.96|1418.65|1401.55|1419.06|1401.96|1418.44|1401.34|5
1650510620000|2022-04-21 03:10:20|1418.39|1401.29|1418.39|1401.29|1418.39|1401.29|1418.39|1401.29|1
1650510640000|2022-04-21 03:10:40|1418.42|1401.32|1419.03|1401.93|1419.03|1401.93|1418.39|1401.29|12
1650510650000|2022-04-21 03:10:50|1419.02|1401.92|1419.08|1401.98|1419.1|1402|1418.96|1401.86|9
1650510660000|2022-04-21 03:11:00|1419.09|1401.99|1419.18|1402.08|1419.19|1402.09|1419.08|1401.98|5
1650510670000|2022-04-21 03:11:10|1419.2|1402.1|1419.2|1402.1|1419.2|1402.1|1419.2|1402.1|1
1650510690000|2022-04-21 03:11:30|1419.21|1402.11|1419.21|1402.11|1419.21|1402.11|1419.21|1402.11|1
1650510700000|2022-04-21 03:11:40|1419.24|1402.14|1420.43|1403.33|1420.43|1403.33|1419.24|1402.14|16
1650510710000|2022-04-21 03:11:50|1420.35|1403.25|1421.67|1404.57|1421.96|1404.86|1420.35|1403.25|20
1650510720000|2022-04-21 03:12:00|1421.95|1404.85|1421.9|1404.8|1421.95|1404.85|1421.16|1404.06|8
1650510730000|2022-04-21 03:12:10|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1421.88|1404.78|1
1650510740000|2022-04-21 03:12:20|1421.9|1404.8|1421.85|1404.75|1421.9|1404.8|1421.85|1404.75|2
1650510750000|2022-04-21 03:12:30|1421.97|1404.87|1421.85|1404.75|1421.97|1404.87|1421.31|1404.21|7
1650510770000|2022-04-21 03:12:50|1421.89|1404.79|1421.89|1404.79|1421.89|1404.79|1421.89|1404.79|1
1650510780000|2022-04-21 03:13:00|1422.08|1404.98|1421.2|1404.1|1422.08|1404.98|1421.16|1404.06|12
1650510790000|2022-04-21 03:13:10|1421.16|1404.06|1421.16|1404.06|1421.16|1404.06|1421.16|1404.06|1
1650510800000|2022-04-21 03:13:20|1421.14|1404.04|1421.14|1404.04|1421.14|1404.04|1421.14|1404.04|1
1650510810000|2022-04-21 03:13:30|1421.13|1404.03|1421.13|1404.03|1421.13|1404.03|1420.93|1403.83|10
1650510820000|2022-04-21 03:13:40|1421.14|1404.04|1421.14|1404.04|1421.14|1404.04|1421.14|1404.04|1
1650510830000|2022-04-21 03:13:50|1421.13|1404.03|1421.14|1404.04|1421.14|1404.04|1421.13|1404.03|2
1650510840000|2022-04-21 03:14:00|1421.13|1404.03|1420.5|1403.4|1421.13|1404.03|1420.48|1403.38|12
1650510850000|2022-04-21 03:14:10|1420.51|1403.41|1420.33|1403.23|1420.51|1403.41|1420.33|1403.23|4
1650510860000|2022-04-21 03:14:20|1420.32|1403.22|1420.59|1403.49|1420.62|1403.52|1420.31|1403.21|14
1650510870000|2022-04-21 03:14:30|1420.6|1403.5|1420.48|1403.38|1420.62|1403.52|1420.48|1403.38|16
1650510880000|2022-04-21 03:14:40|1420.47|1403.37|1420.4|1403.3|1420.47|1403.37|1420.29|1403.19|13
1650510890000|2022-04-21 03:14:50|1420.41|1403.31|1420.23|1403.13|1420.41|1403.31|1420.23|1403.13|15
1650510900000|2022-04-21 03:15:00|1420.28|1403.18|1420.48|1403.38|1420.57|1403.47|1420.24|1403.14|10
1650510910000|2022-04-21 03:15:10|1420.45|1403.35|1420.3|1403.2|1420.45|1403.35|1420.23|1403.13|18
1650510920000|2022-04-21 03:15:20|1420.34|1403.24|1420.3|1403.2|1420.34|1403.24|1420.3|1403.2|9
1650510930000|2022-04-21 03:15:30|1420.33|1403.23|1421.06|1403.96|1421.06|1403.96|1420.33|1403.23|11
1650510940000|2022-04-21 03:15:40|1421.05|1403.95|1420.99|1403.89|1421.05|1403.95|1420.89|1403.79|7
1650510950000|2022-04-21 03:15:50|1421.01|1403.91|1421.45|1404.35|1421.45|1404.35|1421.01|1403.91|2
1650510960000|2022-04-21 03:16:00|1421.58|1404.48|1422.09|1404.99|1422.09|1404.99|1421.56|1404.46|9
1650510970000|2022-04-21 03:16:10|1422.08|1404.98|1422.18|1405.08|1422.98|1405.88|1422.08|1404.98|6
1650510980000|2022-04-21 03:16:20|1422.19|1405.09|1422.14|1405.04|1422.19|1405.09|1422.1|1405|6
1650511010000|2022-04-21 03:16:50|1422.15|1405.05|1422.12|1405.02|1422.15|1405.05|1422.12|1405.02|3
1650511020000|2022-04-21 03:17:00|1422.17|1405.07|1422.17|1405.07|1422.21|1405.11|1421.99|1404.89|5
1650511030000|2022-04-21 03:17:10|1422.76|1405.66|1422.69|1405.59|1422.76|1405.66|1422.69|1405.59|2
1650511040000|2022-04-21 03:17:20|1422.82|1405.72|1422.83|1405.73|1422.83|1405.73|1422.82|1405.72|2
1650511050000|2022-04-21 03:17:30|1422.91|1405.81|1422.91|1405.81|1422.91|1405.81|1422.91|1405.81|1
1650511070000|2022-04-21 03:17:50|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1423.03|1405.93|1
1650511080000|2022-04-21 03:18:00|1422.89|1405.79|1422.89|1405.79|1422.89|1405.79|1422.87|1405.77|4
1650511110000|2022-04-21 03:18:30|1422.86|1405.76|1422.88|1405.78|1422.88|1405.78|1422.86|1405.76|2
1650511120000|2022-04-21 03:18:40|1422.89|1405.79|1422.89|1405.79|1422.89|1405.79|1422.89|1405.79|1
1650511130000|2022-04-21 03:18:50|1423.11|1406.01|1423.11|1406.01|1423.11|1406.01|1423.11|1406.01|1
1650511140000|2022-04-21 03:19:00|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1423.15|1406.05|1
1650511150000|2022-04-21 03:19:10|1422.94|1405.84|1423.11|1406.01|1423.11|1406.01|1422.94|1405.84|2
1650511170000|2022-04-21 03:19:30|1423.1|1406|1423.13|1406.03|1423.13|1406.03|1423.1|1406|3
1650511180000|2022-04-21 03:19:40|1423.14|1406.04|1423.14|1406.04|1423.14|1406.04|1423.14|1406.04|1
1650511200000|2022-04-21 03:20:00|1423.18|1406.08|1422.89|1405.79|1423.18|1406.08|1422.89|1405.79|2
1650511230000|2022-04-21 03:20:30|1423.04|1405.94|1423.29|1406.19|1423.29|1406.19|1423.04|1405.94|5
1650511240000|2022-04-21 03:20:40|1423.27|1406.17|1422.39|1405.29|1423.28|1406.18|1422.39|1405.29|6
1650511250000|2022-04-21 03:20:50|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1422.3|1405.2|1
1650511260000|2022-04-21 03:21:00|1422.35|1405.25|1422.23|1405.13|1422.35|1405.25|1422.21|1405.11|7
1650511270000|2022-04-21 03:21:10|1422.21|1405.11|1422.3|1405.2|1422.31|1405.21|1422.2|1405.1|5
1650511280000|2022-04-21 03:21:20|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1
1650511290000|2022-04-21 03:21:30|1422.34|1405.24|1422.34|1405.24|1422.34|1405.24|1422.34|1405.24|1
1650511300000|2022-04-21 03:21:40|1422.53|1405.43|1422.53|1405.43|1422.53|1405.43|1422.32|1405.22|3
1650511310000|2022-04-21 03:21:50|1422.32|1405.22|1422.19|1405.09|1422.32|1405.22|1422.19|1405.09|3
1650511320000|2022-04-21 03:22:00|1422.29|1405.19|1422.16|1405.06|1422.29|1405.19|1422.12|1405.02|9
1650511330000|2022-04-21 03:22:10|1422.14|1405.04|1421.96|1404.86|1422.15|1405.05|1421.78|1404.68|9
1650511360000|2022-04-21 03:22:40|1421.82|1404.72|1421.82|1404.72|1421.82|1404.72|1421.82|1404.72|1
1650511370000|2022-04-21 03:22:50|1421.56|1404.46|1421.56|1404.46|1421.58|1404.48|1421.35|1404.25|6
1650511380000|2022-04-21 03:23:00|1421.49|1404.39|1420.96|1403.86|1421.57|1404.47|1420.96|1403.86|9
1650511390000|2022-04-21 03:23:10|1420.88|1403.78|1421.24|1404.14|1421.26|1404.16|1420.68|1403.58|17
1650511400000|2022-04-21 03:23:20|1421.29|1404.19|1421.38|1404.28|1422.27|1405.17|1421.29|1404.19|22
1650511410000|2022-04-21 03:23:30|1421.32|1404.22|1421.63|1404.53|1421.64|1404.54|1421.19|1404.09|16
1650511420000|2022-04-21 03:23:40|1421.62|1404.52|1421.16|1404.06|1421.69|1404.59|1421.15|1404.05|13
1650511430000|2022-04-21 03:23:50|1421.15|1404.05|1420.66|1403.56|1421.24|1404.14|1420.66|1403.56|12
1650511440000|2022-04-21 03:24:00|1420.65|1403.55|1420.56|1403.46|1420.79|1403.69|1420.3|1403.2|13
1650511450000|2022-04-21 03:24:10|1420.57|1403.47|1420.35|1403.25|1420.57|1403.47|1420.35|1403.25|9
1650511460000|2022-04-21 03:24:20|1420.34|1403.24|1420.34|1403.24|1420.36|1403.26|1420.34|1403.24|4
1650511470000|2022-04-21 03:24:30|1420.19|1403.09|1420|1402.9|1420.19|1403.09|1420|1402.9|2
1650511480000|2022-04-21 03:24:40|1419.83|1402.73|1419.49|1402.39|1419.83|1402.73|1419.44|1402.34|15
1650511490000|2022-04-21 03:24:50|1419.48|1402.38|1420.21|1403.11|1420.23|1403.13|1419.48|1402.38|17
1650511500000|2022-04-21 03:25:00|1420.23|1403.13|1420.91|1403.81|1420.92|1403.82|1420.21|1403.11|15
1650511510000|2022-04-21 03:25:10|1420.92|1403.82|1420.92|1403.82|1420.92|1403.82|1420.92|1403.82|1
1650511520000|2022-04-21 03:25:20|1420.85|1403.75|1421.46|1404.36|1421.47|1404.37|1420.85|1403.75|12
1650511540000|2022-04-21 03:25:40|1421.57|1404.47|1422.03|1404.93|1422.03|1404.93|1421.57|1404.47|2
1650511550000|2022-04-21 03:25:50|1422.05|1404.95|1421.92|1404.82|1422.53|1405.43|1421.92|1404.82|7
1650511560000|2022-04-21 03:26:00|1422.14|1405.04|1422.14|1405.04|1422.14|1405.04|1422.14|1405.04|1
1650511580000|2022-04-21 03:26:20|1422.15|1405.05|1422.15|1405.05|1422.15|1405.05|1422.15|1405.05|1
1650511590000|2022-04-21 03:26:30|1422.21|1405.11|1422.21|1405.11|1422.21|1405.11|1422.21|1405.11|1
1650511610000|2022-04-21 03:26:50|1422.19|1405.09|1422.21|1405.11|1422.21|1405.11|1422.19|1405.09|2
1650511620000|2022-04-21 03:27:00|1422.26|1405.16|1422.63|1405.53|1422.7|1405.6|1422.26|1405.16|4
1650511630000|2022-04-21 03:27:10|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1422.77|1405.67|1
1650511640000|2022-04-21 03:27:20|1422.68|1405.58|1422.47|1405.37|1422.68|1405.58|1422.44|1405.34|5
1650511650000|2022-04-21 03:27:30|1422.3|1405.2|1422.3|1405.2|1422.36|1405.26|1422.3|1405.2|3
1650511660000|2022-04-21 03:27:40|1422.36|1405.26|1422.36|1405.26|1422.36|1405.26|1422.36|1405.26|1
1650511680000|2022-04-21 03:28:00|1422.39|1405.29|1422.39|1405.29|1422.39|1405.29|1422.39|1405.29|1
1650511690000|2022-04-21 03:28:10|1422.34|1405.24|1422.24|1405.14|1422.34|1405.24|1422.24|1405.14|2
1650511700000|2022-04-21 03:28:20|1422.29|1405.19|1422.78|1405.68|1422.78|1405.68|1422.29|1405.19|3
1650511710000|2022-04-21 03:28:30|1422.79|1405.69|1424.07|1406.97|1424.07|1406.97|1422.79|1405.69|7
1650511740000|2022-04-21 03:29:00|1424.18|1407.08|1424.01|1406.91|1424.18|1407.08|1424.01|1406.91|2
1650511750000|2022-04-21 03:29:10|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1424.05|1406.95|1
1650511770000|2022-04-21 03:29:30|1424.23|1407.13|1424.02|1406.92|1424.23|1407.13|1424.02|1406.92|3
1650511780000|2022-04-21 03:29:40|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1424.06|1406.96|1
1650511800000|2022-04-21 03:30:00|1424.11|1407.01|1424.14|1407.04|1424.22|1407.12|1424.11|1407.01|5
1650511810000|2022-04-21 03:30:10|1424.15|1407.05|1424.14|1407.04|1424.15|1407.05|1424.14|1407.04|2
1650511860000|2022-04-21 03:31:00|1424.13|1407.03|1424.12|1407.02|1424.13|1407.03|1424.12|1407.02|2
1650511870000|2022-04-21 03:31:10|1424.11|1407.01|1424.33|1407.23|1424.33|1407.23|1424.11|1407.01|3
1650511880000|2022-04-21 03:31:20|1424.24|1407.14|1423.58|1406.48|1424.46|1407.36|1423.55|1406.45|16
1650511890000|2022-04-21 03:31:30|1423.53|1406.43|1423.44|1406.34|1423.53|1406.43|1423.42|1406.32|4
1650511900000|2022-04-21 03:31:40|1423.14|1406.04|1423.14|1406.04|1423.14|1406.04|1423.14|1406.04|1
1650511910000|2022-04-21 03:31:50|1423.24|1406.14|1423.14|1406.04|1423.28|1406.18|1423.09|1405.99|6
1650511920000|2022-04-21 03:32:00|1423.21|1406.11|1423.45|1406.35|1423.45|1406.35|1423.18|1406.08|3
1650511930000|2022-04-21 03:32:10|1423.18|1406.08|1423.3|1406.2|1423.38|1406.28|1423.18|1406.08|3
1650511940000|2022-04-21 03:32:20|1423.39|1406.29|1423.3|1406.2|1423.39|1406.29|1423.3|1406.2|4
1650511950000|2022-04-21 03:32:30|1423.34|1406.24|1423.08|1405.98|1423.34|1406.24|1423.08|1405.98|4
1650511960000|2022-04-21 03:32:40|1423.25|1406.15|1423.25|1406.15|1423.25|1406.15|1423.25|1406.15|1
1650511970000|2022-04-21 03:32:50|1423.29|1406.19|1423.29|1406.19|1423.31|1406.21|1423.24|1406.14|6
1650511980000|2022-04-21 03:33:00|1423.31|1406.21|1423.35|1406.25|1423.35|1406.25|1423.31|1406.21|3
1650511990000|2022-04-21 03:33:10|1423.37|1406.27|1423.55|1406.45|1423.55|1406.45|1423.25|1406.15|6
1650512000000|2022-04-21 03:33:20|1423.54|1406.44|1423.56|1406.46|1423.56|1406.46|1423.3|1406.2|4
1650512020000|2022-04-21 03:33:40|1423.58|1406.48|1423.5|1406.4|1423.58|1406.48|1423.46|1406.36|4
1650512030000|2022-04-21 03:33:50|1423.23|1406.13|1423.21|1406.11|1423.23|1406.13|1423.21|1406.11|2
1650512040000|2022-04-21 03:34:00|1423.22|1406.12|1423.19|1406.09|1423.22|1406.12|1423.1|1406|4
1650512050000|2022-04-21 03:34:10|1423.45|1406.35|1423.45|1406.35|1423.45|1406.35|1423.45|1406.35|1
1650512060000|2022-04-21 03:34:20|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1
1650512070000|2022-04-21 03:34:30|1423.21|1406.11|1423.21|1406.11|1423.22|1406.12|1423.21|1406.11|5
1650512080000|2022-04-21 03:34:40|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1423.22|1406.12|1
1650512090000|2022-04-21 03:34:50|1423.12|1406.02|1423.21|1406.11|1423.21|1406.11|1423.12|1406.02|2
1650512100000|2022-04-21 03:35:00|1423.12|1406.02|1423.82|1406.72|1423.99|1406.89|1423.12|1406.02|12
1650512110000|2022-04-21 03:35:10|1423.79|1406.69|1424.69|1407.59|1424.69|1407.59|1423.79|1406.69|16
1650512120000|2022-04-21 03:35:20|1425.12|1408.02|1425|1407.9|1425.12|1408.02|1424.34|1407.24|7
1650512130000|2022-04-21 03:35:30|1425.02|1407.92|1425.36|1408.26|1425.4|1408.3|1425.02|1407.92|8
1650512140000|2022-04-21 03:35:40|1425.41|1408.31|1425.21|1408.11|1425.41|1408.31|1425.19|1408.09|4
1650512150000|2022-04-21 03:35:50|1425.05|1407.95|1424.94|1407.84|1425.1|1408|1424.94|1407.84|4
1650512180000|2022-04-21 03:36:20|1425.26|1408.16|1425.37|1408.27|1425.43|1408.33|1425.17|1408.07|6
1650512190000|2022-04-21 03:36:30|1425.35|1408.25|1425.25|1408.15|1425.38|1408.28|1425.05|1407.95|5
1650512200000|2022-04-21 03:36:40|1425.3|1408.2|1425.38|1408.28|1425.38|1408.28|1425.27|1408.17|3
1650512210000|2022-04-21 03:36:50|1425.12|1408.02|1425.9|1408.8|1425.92|1408.82|1425.12|1408.02|11
1650512220000|2022-04-21 03:37:00|1426.11|1409.01|1426.23|1409.13|1426.23|1409.13|1426.06|1408.96|4
1650512230000|2022-04-21 03:37:10|1426.1|1409|1426.23|1409.13|1426.23|1409.13|1426.1|1409|2
1650512260000|2022-04-21 03:37:40|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1426.05|1408.95|1
1650512280000|2022-04-21 03:38:00|1426|1408.9|1426|1408.9|1426|1408.9|1426|1408.9|1
1650512290000|2022-04-21 03:38:10|1426.07|1408.97|1426.06|1408.96|1426.07|1408.97|1426.06|1408.96|2
1650512310000|2022-04-21 03:38:30|1426|1408.9|1425.59|1408.49|1426.01|1408.91|1425.58|1408.48|5
1650512320000|2022-04-21 03:38:40|1425.49|1408.39|1425.83|1408.73|1425.83|1408.73|1425.49|1408.39|4
1650512330000|2022-04-21 03:38:50|1425.6|1408.5|1425.6|1408.5|1425.6|1408.5|1425.6|1408.5|1
1650512340000|2022-04-21 03:39:00|1425.29|1408.19|1425.39|1408.29|1425.39|1408.29|1425.28|1408.18|3
1650512350000|2022-04-21 03:39:10|1425.19|1408.09|1425.19|1408.09|1425.19|1408.09|1425.19|1408.09|1
1650512360000|2022-04-21 03:39:20|1425.18|1408.08|1425.15|1408.05|1425.18|1408.08|1425.15|1408.05|2
1650512370000|2022-04-21 03:39:30|1425.14|1408.04|1425.14|1408.04|1425.14|1408.04|1425.14|1408.04|1
1650512380000|2022-04-21 03:39:40|1425.15|1408.05|1425.19|1408.09|1425.19|1408.09|1425.12|1408.02|4
1650512390000|2022-04-21 03:39:50|1425.25|1408.15|1425.25|1408.15|1425.25|1408.15|1425.25|1408.15|1
1650512400000|2022-04-21 03:40:00|1425.23|1408.13|1425.18|1408.08|1425.25|1408.15|1425.18|1408.08|8
1650512410000|2022-04-21 03:40:10|1425.21|1408.11|1424.69|1407.59|1425.21|1408.11|1424.67|1407.57|7
1650512420000|2022-04-21 03:40:20|1424.68|1407.58|1424.7|1407.6|1424.71|1407.61|1424.67|1407.57|11
1650512430000|2022-04-21 03:40:30|1424.69|1407.59|1424.65|1407.55|1424.7|1407.6|1424.63|1407.53|7
1650512440000|2022-04-21 03:40:40|1424.64|1407.54|1424.66|1407.56|1424.69|1407.59|1424.63|1407.53|6
1650512450000|2022-04-21 03:40:50|1424.68|1407.58|1424.68|1407.58|1424.68|1407.58|1424.66|1407.56|7
1650512460000|2022-04-21 03:41:00|1424.67|1407.57|1424.93|1407.83|1424.93|1407.83|1424.65|1407.55|10
1650512470000|2022-04-21 03:41:10|1424.94|1407.84|1424.93|1407.83|1424.94|1407.84|1424.92|1407.82|4
1650512480000|2022-04-21 03:41:20|1424.92|1407.82|1425.07|1407.97|1425.08|1407.98|1424.92|1407.82|3
1650512490000|2022-04-21 03:41:30|1425.03|1407.93|1424.89|1407.79|1425.03|1407.93|1424.89|1407.79|4
1650512500000|2022-04-21 03:41:40|1424.94|1407.84|1424.46|1407.36|1424.94|1407.84|1424.46|1407.36|10
1650512510000|2022-04-21 03:41:50|1424.45|1407.35|1424.22|1407.12|1424.45|1407.35|1423.99|1406.89|11
1650512520000|2022-04-21 03:42:00|1424.05|1406.95|1423.26|1406.16|1424.09|1406.99|1423.26|1406.16|7
1650512530000|2022-04-21 03:42:10|1423.27|1406.17|1423.19|1406.09|1423.42|1406.32|1423.19|1406.09|8
1650512540000|2022-04-21 03:42:20|1423.2|1406.1|1423.22|1406.12|1423.23|1406.13|1423.2|1406.1|3
1650512550000|2022-04-21 03:42:30|1423.41|1406.31|1423.29|1406.19|1423.41|1406.31|1423.29|1406.19|3
1650512560000|2022-04-21 03:42:40|1423.4|1406.3|1423.42|1406.32|1423.42|1406.32|1423.4|1406.3|2
1650512570000|2022-04-21 03:42:50|1423.46|1406.36|1424.01|1406.91|1424.14|1407.04|1423.46|1406.36|12
1650512580000|2022-04-21 03:43:00|1424.02|1406.92|1423.89|1406.79|1424.02|1406.92|1423.89|1406.79|6
1650512590000|2022-04-21 03:43:10|1423.91|1406.81|1424.05|1406.95|1424.05|1406.95|1423.91|1406.81|6
1650512600000|2022-04-21 03:43:20|1424.04|1406.94|1423.95|1406.85|1424.04|1406.94|1423.94|1406.84|4
1650512610000|2022-04-21 03:43:30|1423.94|1406.84|1424.04|1406.94|1424.04|1406.94|1423.94|1406.84|7
1650512620000|2022-04-21 03:43:40|1424.03|1406.93|1423.93|1406.83|1424.03|1406.93|1423.93|1406.83|8
1650512630000|2022-04-21 03:43:50|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1423.94|1406.84|1
1650512640000|2022-04-21 03:44:00|1423.96|1406.86|1424.13|1407.03|1424.13|1407.03|1423.96|1406.86|4
1650512660000|2022-04-21 03:44:20|1424.2|1407.1|1424.2|1407.1|1424.2|1407.1|1424.2|1407.1|1
1650512670000|2022-04-21 03:44:30|1423.99|1406.89|1423.99|1406.89|1424.04|1406.94|1423.99|1406.89|3
1650512700000|2022-04-21 03:45:00|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1424.07|1406.97|1
1650512710000|2022-04-21 03:45:10|1424.01|1406.91|1424.01|1406.91|1424.04|1406.94|1424.01|1406.91|5
1650512720000|2022-04-21 03:45:20|1424.05|1406.95|1424.19|1407.09|1424.26|1407.16|1424.01|1406.91|4
1650512740000|2022-04-21 03:45:40|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1424.18|1407.08|1
1650512750000|2022-04-21 03:45:50|1423.84|1406.74|1423.7|1406.6|1423.84|1406.74|1423.34|1406.24|20
1650512760000|2022-04-21 03:46:00|1423.72|1406.62|1423.47|1406.37|1423.74|1406.64|1423.33|1406.23|16
1650512770000|2022-04-21 03:46:10|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1423.47|1406.37|9
1650512780000|2022-04-21 03:46:20|1423.47|1406.37|1423.42|1406.32|1423.48|1406.38|1423.3|1406.2|8
1650512790000|2022-04-21 03:46:30|1423.43|1406.33|1423.42|1406.32|1423.43|1406.33|1423.41|1406.31|11
1650512800000|2022-04-21 03:46:40|1423.41|1406.31|1423.87|1406.77|1423.87|1406.77|1423.41|1406.31|4
1650512810000|2022-04-21 03:46:50|1423.8|1406.7|1423.79|1406.69|1423.89|1406.79|1423.79|1406.69|3
1650512820000|2022-04-21 03:47:00|1423.75|1406.65|1423.75|1406.65|1423.75|1406.65|1423.75|1406.65|1
1650512830000|2022-04-21 03:47:10|1424.05|1406.95|1424.11|1407.01|1424.13|1407.03|1424|1406.9|6
1650512840000|2022-04-21 03:47:20|1424.1|1407|1423.99|1406.89|1424.1|1407|1423.99|1406.89|9
1650512850000|2022-04-21 03:47:30|1424|1406.9|1424|1406.9|1424|1406.9|1424|1406.9|1
1650512870000|2022-04-21 03:47:50|1423.99|1406.89|1424|1406.9|1424|1406.9|1423.95|1406.85|4
1650512880000|2022-04-21 03:48:00|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1423.93|1406.83|1
1650512890000|2022-04-21 03:48:10|1424.04|1406.94|1424.04|1406.94|1424.04|1406.94|1424.04|1406.94|1
1650512900000|2022-04-21 03:48:20|1424.02|1406.92|1424.04|1406.94|1424.04|1406.94|1424.02|1406.92|2
1650512920000|2022-04-21 03:48:40|1424.02|1406.92|1424|1406.9|1424.05|1406.95|1424|1406.9|5
1650512930000|2022-04-21 03:48:50|1424.07|1406.97|1424.25|1407.15|1424.25|1407.15|1424.07|1406.97|6
1650512940000|2022-04-21 03:49:00|1424.39|1407.29|1424.38|1407.28|1424.39|1407.29|1424.38|1407.28|2
1650512960000|2022-04-21 03:49:20|1424.37|1407.27|1424.3|1407.2|1424.37|1407.27|1424.3|1407.2|2
1650512970000|2022-04-21 03:49:30|1424.29|1407.19|1424.28|1407.18|1424.29|1407.19|1424.28|1407.18|2
1650512980000|2022-04-21 03:49:40|1424.29|1407.19|1424.15|1407.05|1424.29|1407.19|1424.12|1407.02|3
1650512990000|2022-04-21 03:49:50|1424.12|1407.02|1424.12|1407.02|1424.15|1407.05|1424.12|1407.02|3
1650513000000|2022-04-21 03:50:00|1424.15|1407.05|1424.12|1407.02|1424.15|1407.05|1424.12|1407.02|8
1650513020000|2022-04-21 03:50:20|1424.27|1407.17|1424.27|1407.17|1424.29|1407.19|1424.27|1407.17|9
1650513040000|2022-04-21 03:50:40|1424.29|1407.19|1424.27|1407.17|1424.91|1407.81|1424.18|1407.08|13
1650513050000|2022-04-21 03:50:50|1424.23|1407.13|1424.12|1407.02|1424.23|1407.13|1424.12|1407.02|2
1650513060000|2022-04-21 03:51:00|1424.19|1407.09|1425.01|1407.91|1425.02|1407.92|1424.19|1407.09|12
1650513070000|2022-04-21 03:51:10|1425.1|1408|1425.02|1407.92|1425.11|1408.01|1425.02|1407.92|3
1650513080000|2022-04-21 03:51:20|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1425.03|1407.93|1
1650513090000|2022-04-21 03:51:30|1425.04|1407.94|1425.05|1407.95|1425.05|1407.95|1425.02|1407.92|7
1650513100000|2022-04-21 03:51:40|1425.04|1407.94|1425.08|1407.98|1425.08|1407.98|1425.01|1407.91|10
1650513110000|2022-04-21 03:51:50|1425.21|1408.11|1425.13|1408.03|1425.24|1408.14|1425.13|1408.03|8
1650513120000|2022-04-21 03:52:00|1425.24|1408.14|1425.27|1408.17|1425.27|1408.17|1425.13|1408.03|4
1650513130000|2022-04-21 03:52:10|1425.26|1408.16|1424.48|1407.38|1425.33|1408.23|1424.48|1407.38|13
1650513140000|2022-04-21 03:52:20|1424.45|1407.35|1424.35|1407.25|1424.45|1407.35|1424.35|1407.25|5
1650513150000|2022-04-21 03:52:30|1424.42|1407.32|1424.21|1407.11|1424.42|1407.32|1424.18|1407.08|8
1650513160000|2022-04-21 03:52:40|1424.25|1407.15|1424.22|1407.12|1424.28|1407.18|1424.22|1407.12|5
1650513170000|2022-04-21 03:52:50|1424.24|1407.14|1424.32|1407.22|1424.32|1407.22|1424.24|1407.14|2
1650513180000|2022-04-21 03:53:00|1424.26|1407.16|1424.34|1407.24|1424.34|1407.24|1424.21|1407.11|4
1650513190000|2022-04-21 03:53:10|1424.45|1407.35|1424.77|1407.67|1424.85|1407.75|1424.34|1407.24|8
1650513200000|2022-04-21 03:53:20|1424.84|1407.74|1424.4|1407.3|1424.85|1407.75|1424.39|1407.29|9
1650513210000|2022-04-21 03:53:30|1424.41|1407.31|1424.33|1407.23|1424.41|1407.31|1424.33|1407.23|3
1650513220000|2022-04-21 03:53:40|1424.53|1407.43|1424.45|1407.35|1424.53|1407.43|1424.44|1407.34|7
1650513230000|2022-04-21 03:53:50|1424.44|1407.34|1424.35|1407.25|1424.45|1407.35|1424.35|1407.25|4
1650513240000|2022-04-21 03:54:00|1424.45|1407.35|1424.79|1407.69|1424.79|1407.69|1424.45|1407.35|2
1650513250000|2022-04-21 03:54:10|1424.57|1407.47|1424.51|1407.41|1424.57|1407.47|1424.51|1407.41|2
1650513260000|2022-04-21 03:54:20|1424.57|1407.47|1424.82|1407.72|1424.82|1407.72|1424.57|1407.47|2
1650513280000|2022-04-21 03:54:40|1424.81|1407.71|1424.68|1407.58|1424.81|1407.71|1424.68|1407.58|10
1650513290000|2022-04-21 03:54:50|1424.67|1407.57|1424.28|1407.18|1424.67|1407.57|1424.28|1407.18|8
1650513300000|2022-04-21 03:55:00|1424.17|1407.07|1425.13|1408.03|1425.15|1408.05|1424.07|1406.97|19
1650513310000|2022-04-21 03:55:10|1425.23|1408.13|1425.2|1408.1|1425.23|1408.13|1425.18|1408.08|6
1650513320000|2022-04-21 03:55:20|1425.19|1408.09|1425.14|1408.04|1425.19|1408.09|1425.14|1408.04|6
1650513330000|2022-04-21 03:55:30|1425.15|1408.05|1425.08|1407.98|1425.17|1408.07|1425.08|1407.98|3
1650513340000|2022-04-21 03:55:40|1425.06|1407.96|1425.26|1408.16|1425.28|1408.18|1425.04|1407.94|9
1650513350000|2022-04-21 03:55:50|1425.28|1408.18|1425.7|1408.6|1425.7|1408.6|1425.12|1408.02|16
1650513360000|2022-04-21 03:56:00|1425.81|1408.71|1425.31|1408.21|1425.81|1408.71|1425.31|1408.21|7
1650513370000|2022-04-21 03:56:10|1425.3|1408.2|1425.26|1408.16|1425.3|1408.2|1425.26|1408.16|3
1650513380000|2022-04-21 03:56:20|1425.28|1408.18|1425.34|1408.24|1425.34|1408.24|1425.28|1408.18|5
1650513390000|2022-04-21 03:56:30|1425.33|1408.23|1425.12|1408.02|1425.34|1408.24|1425.12|1408.02|11
1650513400000|2022-04-21 03:56:40|1425.11|1408.01|1425.16|1408.06|1425.16|1408.06|1425.11|1408.01|5
1650513410000|2022-04-21 03:56:50|1425.24|1408.14|1425.23|1408.13|1425.24|1408.14|1425.14|1408.04|4
1650513420000|2022-04-21 03:57:00|1425.12|1408.02|1425.15|1408.05|1425.15|1408.05|1425.12|1408.02|3
1650513430000|2022-04-21 03:57:10|1425.17|1408.07|1425.18|1408.08|1425.18|1408.08|1425.17|1408.07|2
1650513440000|2022-04-21 03:57:20|1425.22|1408.12|1425.01|1407.91|1425.22|1408.12|1425.01|1407.91|6
1650513450000|2022-04-21 03:57:30|1425.04|1407.94|1425.2|1408.1|1425.2|1408.1|1425.03|1407.93|12
1650513460000|2022-04-21 03:57:40|1425.57|1408.47|1425.39|1408.29|1425.57|1408.47|1425.25|1408.15|4
1650513480000|2022-04-21 03:58:00|1425.65|1408.55|1425.95|1408.85|1425.95|1408.85|1425.65|1408.55|2
1650513490000|2022-04-21 03:58:10|1426.02|1408.92|1425.95|1408.85|1426.02|1408.92|1425.95|1408.85|2
1650513500000|2022-04-21 03:58:20|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1
1650513520000|2022-04-21 03:58:40|1425.95|1408.85|1425.95|1408.85|1425.95|1408.85|1425.95|1408.85|1
1650513540000|2022-04-21 03:59:00|1426|1408.9|1426|1408.9|1426|1408.9|1426|1408.9|1
1650513550000|2022-04-21 03:59:10|1426.01|1408.91|1425.96|1408.86|1426.01|1408.91|1425.96|1408.86|2
1650513560000|2022-04-21 03:59:20|1425.99|1408.89|1425.99|1408.89|1425.99|1408.89|1425.99|1408.89|1
1650513570000|2022-04-21 03:59:30|1426.03|1408.93|1426.09|1408.99|1426.09|1408.99|1426.03|1408.93|2
1650513600000|2022-04-21 04:00:00|1426.14|1409.04|1426.19|1409.09|1426.19|1409.09|1426.14|1409.04|2
1650513610000|2022-04-21 04:00:10|1426.16|1409.06|1426.17|1409.07|1426.2|1409.1|1426.13|1409.03|4
1650513620000|2022-04-21 04:00:20|1426.19|1409.09|1426.11|1409.01|1426.19|1409.09|1426.11|1409.01|2
1650513630000|2022-04-21 04:00:30|1426.1|1409|1426.1|1409|1426.1|1409|1426.1|1409|1
1650513640000|2022-04-21 04:00:40|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1426.08|1408.98|1
1650513650000|2022-04-21 04:00:50|1426.16|1409.06|1426.14|1409.04|1426.16|1409.06|1426.14|1409.04|2
1650513660000|2022-04-21 04:01:00|1426.2|1409.1|1426.13|1409.03|1426.2|1409.1|1426.13|1409.03|2
1650513670000|2022-04-21 04:01:10|1425.95|1408.85|1425.89|1408.79|1425.98|1408.88|1425.88|1408.78|5
1650513680000|2022-04-21 04:01:20|1425.77|1408.67|1425.76|1408.66|1425.81|1408.71|1425.71|1408.61|10
1650513690000|2022-04-21 04:01:30|1425.93|1408.83|1425.78|1408.68|1425.93|1408.83|1425.76|1408.66|13
1650513700000|2022-04-21 04:01:40|1425.77|1408.67|1425.79|1408.69|1425.9|1408.8|1425.75|1408.65|11
1650513710000|2022-04-21 04:01:50|1425.8|1408.7|1425.18|1408.08|1425.81|1408.71|1425.05|1407.95|6
1650513720000|2022-04-21 04:02:00|1425.23|1408.13|1425.2|1408.1|1425.25|1408.15|1425.18|1408.08|7
1650513730000|2022-04-21 04:02:10|1425.25|1408.15|1425.24|1408.14|1425.25|1408.15|1425.19|1408.09|6
1650513740000|2022-04-21 04:02:20|1425.22|1408.12|1425.21|1408.11|1425.24|1408.14|1425.21|1408.11|3
1650513750000|2022-04-21 04:02:30|1425.24|1408.14|1425.22|1408.12|1425.24|1408.14|1425.21|1408.11|8
1650513760000|2022-04-21 04:02:40|1425.25|1408.15|1425.25|1408.15|1425.25|1408.15|1425.25|1408.15|1
1650513770000|2022-04-21 04:02:50|1425.24|1408.14|1425.24|1408.14|1425.24|1408.14|1425.24|1408.14|1
1650513780000|2022-04-21 04:03:00|1425.21|1408.11|1425.58|1408.48|1425.64|1408.54|1425.21|1408.11|7
1650513790000|2022-04-21 04:03:10|1425.62|1408.52|1425.8|1408.7|1426.03|1408.93|1425.62|1408.52|4
1650513800000|2022-04-21 04:03:20|1425.91|1408.81|1425.23|1408.13|1425.91|1408.81|1425.23|1408.13|5
1650513810000|2022-04-21 04:03:30|1425.19|1408.09|1425.26|1408.16|1425.26|1408.16|1425.12|1408.02|7
1650513820000|2022-04-21 04:03:40|1425.12|1408.02|1424.86|1407.76|1425.26|1408.16|1424.52|1407.42|11
1650513830000|2022-04-21 04:03:50|1424.85|1407.75|1424.83|1407.73|1424.86|1407.76|1424.83|1407.73|3
1650513840000|2022-04-21 04:04:00|1424.4|1407.3|1424.4|1407.3|1424.4|1407.3|1424.4|1407.3|1
1650513850000|2022-04-21 04:04:10|1424.45|1407.35|1424.46|1407.36|1424.46|1407.36|1424.44|1407.34|7
1650513860000|2022-04-21 04:04:20|1424.47|1407.37|1424.42|1407.32|1424.47|1407.37|1424.42|1407.32|15
1650513880000|2022-04-21 04:04:40|1424.41|1407.31|1424.31|1407.21|1424.47|1407.37|1424.31|1407.21|9
1650513890000|2022-04-21 04:04:50|1424.33|1407.23|1425.04|1407.94|1425.05|1407.95|1424.33|1407.23|9
1650513900000|2022-04-21 04:05:00|1425.05|1407.95|1425.33|1408.23|1425.39|1408.29|1425.05|1407.95|7
1650513910000|2022-04-21 04:05:10|1425.34|1408.24|1425.36|1408.26|1425.36|1408.26|1425.34|1408.24|2
1650513920000|2022-04-21 04:05:20|1425.37|1408.27|1425.37|1408.27|1425.37|1408.27|1425.37|1408.27|1
1650513930000|2022-04-21 04:05:30|1425.36|1408.26|1425.17|1408.07|1425.37|1408.27|1425.17|1408.07|7
1650513940000|2022-04-21 04:05:40|1425.16|1408.06|1425.13|1408.03|1425.16|1408.06|1425.13|1408.03|4
1650513950000|2022-04-21 04:05:50|1425.12|1408.02|1425.12|1408.02|1425.12|1408.02|1425.12|1408.02|1
1650513960000|2022-04-21 04:06:00|1425.06|1407.96|1425.16|1408.06|1425.16|1408.06|1425.04|1407.94|3
1650513990000|2022-04-21 04:06:30|1425|1407.9|1425.01|1407.91|1425.01|1407.91|1425|1407.9|2
1650514000000|2022-04-21 04:06:40|1425.15|1408.05|1425.15|1408.05|1425.15|1408.05|1425.15|1408.05|1
1650514010000|2022-04-21 04:06:50|1425.07|1407.97|1424.98|1407.88|1425.12|1408.02|1424.85|1407.75|4
1650514020000|2022-04-21 04:07:00|1424.27|1407.17|1424.21|1407.11|1424.27|1407.17|1424.21|1407.11|5
1650514030000|2022-04-21 04:07:10|1424.13|1407.03|1424.22|1407.12|1424.22|1407.12|1424.13|1407.03|3
1650514040000|2022-04-21 04:07:20|1424.21|1407.11|1424.26|1407.16|1424.26|1407.16|1424.21|1407.11|2
1650514070000|2022-04-21 04:07:50|1424.29|1407.19|1424.29|1407.19|1424.29|1407.19|1424.29|1407.19|1
1650514080000|2022-04-21 04:08:00|1424.36|1407.26|1424.89|1407.79|1424.89|1407.79|1424.36|1407.26|5
1650514090000|2022-04-21 04:08:10|1425.05|1407.95|1425.19|1408.09|1425.19|1408.09|1425.05|1407.95|2
1650514100000|2022-04-21 04:08:20|1425.2|1408.1|1424.95|1407.85|1425.2|1408.1|1424.95|1407.85|2
1650514110000|2022-04-21 04:08:30|1424.98|1407.88|1425.05|1407.95|1425.05|1407.95|1424.94|1407.84|9
1650514120000|2022-04-21 04:08:40|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1425.07|1407.97|1
1650514140000|2022-04-21 04:09:00|1425.1|1408|1425.05|1407.95|1425.11|1408.01|1425.05|1407.95|6
1650514150000|2022-04-21 04:09:10|1425.08|1407.98|1425.08|1407.98|1425.08|1407.98|1425.05|1407.95|3
1650514160000|2022-04-21 04:09:20|1425.05|1407.95|1425.65|1408.55|1425.65|1408.55|1425.05|1407.95|7
1650514170000|2022-04-21 04:09:30|1425.92|1408.82|1426.03|1408.93|1426.03|1408.93|1425.88|1408.78|3
1650514180000|2022-04-21 04:09:40|1425.88|1408.78|1425.96|1408.86|1425.96|1408.86|1425.88|1408.78|3
1650514190000|2022-04-21 04:09:50|1425.97|1408.87|1425.92|1408.82|1425.97|1408.87|1425.87|1408.77|3
1650514200000|2022-04-21 04:10:00|1426.1|1409|1426.22|1409.12|1426.22|1409.12|1426.1|1409|3
1650514210000|2022-04-21 04:10:10|1426.1|1409|1427.02|1409.92|1427.02|1409.92|1426.1|1409|4
1650514220000|2022-04-21 04:10:20|1427.03|1409.93|1426.91|1409.81|1427.15|1410.05|1426.91|1409.81|3
1650514230000|2022-04-21 04:10:30|1426.79|1409.69|1426.9|1409.8|1426.9|1409.8|1426.79|1409.69|3
1650514250000|2022-04-21 04:10:50|1426.78|1409.68|1426.84|1409.74|1426.84|1409.74|1426.78|1409.68|2
1650514260000|2022-04-21 04:11:00|1426.97|1409.87|1427.1|1410|1427.1|1410|1426.97|1409.87|2
1650514280000|2022-04-21 04:11:20|1426.84|1409.74|1427.57|1410.47|1427.67|1410.57|1426.84|1409.74|12
1650514290000|2022-04-21 04:11:30|1427.61|1410.51|1427.74|1410.64|1427.74|1410.64|1427.61|1410.51|10
1650514300000|2022-04-21 04:11:40|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1428.08|1410.98|1
1650514310000|2022-04-21 04:11:50|1428.13|1411.03|1428.91|1411.81|1428.91|1411.81|1428.07|1410.97|9
1650514320000|2022-04-21 04:12:00|1428.89|1411.79|1428.74|1411.64|1428.95|1411.85|1428.44|1411.34|9
1650514330000|2022-04-21 04:12:10|1428.54|1411.44|1428.17|1411.07|1428.54|1411.44|1428.17|1411.07|11
1650514340000|2022-04-21 04:12:20|1428.2|1411.1|1428.45|1411.35|1428.45|1411.35|1428.2|1411.1|4
1650514350000|2022-04-21 04:12:30|1428.46|1411.36|1428.62|1411.52|1428.62|1411.52|1428.33|1411.23|12
1650514360000|2022-04-21 04:12:40|1428.64|1411.54|1428.97|1411.87|1429.01|1411.91|1428.64|1411.54|6
1650514370000|2022-04-21 04:12:50|1429.12|1412.02|1429.12|1412.02|1429.12|1412.02|1429.12|1412.02|1
1650514380000|2022-04-21 04:13:00|1429.14|1412.04|1429.2|1412.1|1429.21|1412.11|1429.14|1412.04|3
1650514400000|2022-04-21 04:13:20|1429.22|1412.12|1429.43|1412.33|1429.43|1412.33|1429.16|1412.06|10
1650514410000|2022-04-21 04:13:30|1429.44|1412.34|1429.49|1412.39|1429.49|1412.39|1429.44|1412.34|4
1650514420000|2022-04-21 04:13:40|1429.61|1412.51|1429.74|1412.64|1429.74|1412.64|1429.61|1412.51|7
1650514430000|2022-04-21 04:13:50|1429.71|1412.61|1429.82|1412.72|1429.82|1412.72|1429.71|1412.61|2
1650514440000|2022-04-21 04:14:00|1429.8|1412.7|1429.8|1412.7|1429.8|1412.7|1429.8|1412.7|1
1650514450000|2022-04-21 04:14:10|1429.92|1412.82|1429.91|1412.81|1429.94|1412.84|1429.86|1412.76|14
1650514460000|2022-04-21 04:14:20|1429.87|1412.77|1430|1412.9|1430|1412.9|1429.87|1412.77|4
1650514470000|2022-04-21 04:14:30|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1429.96|1412.86|1
1650514490000|2022-04-21 04:14:50|1430.07|1412.97|1430.13|1413.03|1430.16|1413.06|1430.07|1412.97|5
1650514500000|2022-04-21 04:15:00|1430.29|1413.19|1430.75|1413.65|1430.75|1413.65|1430.22|1413.12|8
1650514510000|2022-04-21 04:15:10|1430.87|1413.77|1431.79|1414.69|1431.79|1414.69|1430.87|1413.77|20
1650514520000|2022-04-21 04:15:20|1431.49|1414.39|1431.18|1414.08|1431.75|1414.65|1431.18|1414.08|11
1650514530000|2022-04-21 04:15:30|1431.11|1414.01|1431.08|1413.98|1431.11|1414.01|1431.06|1413.96|10
1650514540000|2022-04-21 04:15:40|1430.93|1413.83|1430.34|1413.24|1430.95|1413.85|1430.34|1413.24|8
1650514550000|2022-04-21 04:15:50|1430.23|1413.13|1430.18|1413.08|1430.23|1413.13|1430.18|1413.08|3
1650514560000|2022-04-21 04:16:00|1430.07|1412.97|1429.35|1412.25|1430.1|1413|1429.35|1412.25|11
1650514570000|2022-04-21 04:16:10|1429.27|1412.17|1429.55|1412.45|1429.57|1412.47|1429.23|1412.13|5
1650514580000|2022-04-21 04:16:20|1429.47|1412.37|1428.4|1411.3|1429.47|1412.37|1428.4|1411.3|14
1650514590000|2022-04-21 04:16:30|1428.2|1411.1|1428.49|1411.39|1428.53|1411.43|1428.2|1411.1|7
1650514600000|2022-04-21 04:16:40|1428.39|1411.29|1429.03|1411.93|1429.03|1411.93|1428.39|1411.29|7
1650514610000|2022-04-21 04:16:50|1429.04|1411.94|1429.15|1412.05|1429.15|1412.05|1428.97|1411.87|10
1650514620000|2022-04-21 04:17:00|1429.03|1411.93|1429.26|1412.16|1429.26|1412.16|1429.03|1411.93|3
1650514630000|2022-04-21 04:17:10|1429.15|1412.05|1429.15|1412.05|1429.16|1412.06|1429.14|1412.04|8
1650514640000|2022-04-21 04:17:20|1429.16|1412.06|1429.05|1411.95|1429.16|1412.06|1429.04|1411.94|5
1650514650000|2022-04-21 04:17:30|1429.04|1411.94|1429.04|1411.94|1429.04|1411.94|1429.04|1411.94|1
1650514660000|2022-04-21 04:17:40|1428.93|1411.83|1428.93|1411.83|1428.93|1411.83|1428.93|1411.83|1
1650514670000|2022-04-21 04:17:50|1428.95|1411.85|1428.92|1411.82|1428.98|1411.88|1428.91|1411.81|6
1650514680000|2022-04-21 04:18:00|1428.94|1411.84|1428.95|1411.85|1428.95|1411.85|1428.92|1411.82|5
1650514690000|2022-04-21 04:18:10|1429.14|1412.04|1428.31|1411.21|1429.15|1412.05|1428.31|1411.21|5
1650514700000|2022-04-21 04:18:20|1428.43|1411.33|1428.7|1411.6|1428.7|1411.6|1428.31|1411.21|3
1650514710000|2022-04-21 04:18:30|1428.12|1411.02|1428.12|1411.02|1428.12|1411.02|1428.12|1411.02|1
1650514720000|2022-04-21 04:18:40|1428.11|1411.01|1427.99|1410.89|1428.11|1411.01|1427.98|1410.88|11
1650514730000|2022-04-21 04:18:50|1428|1410.9|1428.06|1410.96|1428.11|1411.01|1428|1410.9|7
1650514740000|2022-04-21 04:19:00|1428.05|1410.95|1427.93|1410.83|1428.05|1410.95|1427.93|1410.83|6
1650514750000|2022-04-21 04:19:10|1427.94|1410.84|1427.33|1410.23|1427.94|1410.84|1427.33|1410.23|5
1650514760000|2022-04-21 04:19:20|1427.3|1410.2|1427.86|1410.76|1427.86|1410.76|1427.3|1410.2|5
1650514770000|2022-04-21 04:19:30|1427.64|1410.54|1427.88|1410.78|1427.88|1410.78|1427.64|1410.54|4
1650514780000|2022-04-21 04:19:40|1427.97|1410.87|1427.83|1410.73|1427.97|1410.87|1427.74|1410.64|6
1650514790000|2022-04-21 04:19:50|1427.24|1410.14|1427.51|1410.41|1427.51|1410.41|1427.16|1410.06|10
1650514800000|2022-04-21 04:20:00|1427.54|1410.44|1427.6|1410.5|1427.69|1410.59|1427.54|1410.44|9
1650514810000|2022-04-21 04:20:10|1427.61|1410.51|1427.65|1410.55|1427.7|1410.6|1427.61|1410.51|5
1650514820000|2022-04-21 04:20:20|1427.63|1410.53|1427.55|1410.45|1427.63|1410.53|1427.5|1410.4|4
1650514830000|2022-04-21 04:20:30|1427.5|1410.4|1427.45|1410.35|1427.5|1410.4|1427.45|1410.35|6
1650514840000|2022-04-21 04:20:40|1427.42|1410.32|1427.37|1410.27|1427.56|1410.46|1427.3|1410.2|8
1650514850000|2022-04-21 04:20:50|1427.33|1410.23|1427.22|1410.12|1427.33|1410.23|1427.22|1410.12|4
1650514860000|2022-04-21 04:21:00|1427.21|1410.11|1427.3|1410.2|1427.3|1410.2|1427.21|1410.11|6
1650514870000|2022-04-21 04:21:10|1427.27|1410.17|1427.24|1410.14|1427.27|1410.17|1427.24|1410.14|5
1650514880000|2022-04-21 04:21:20|1427.22|1410.12|1427.16|1410.06|1427.22|1410.12|1427.16|1410.06|4
1650514890000|2022-04-21 04:21:30|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1426.99|1409.89|1
1650514900000|2022-04-21 04:21:40|1426.96|1409.86|1426.96|1409.86|1426.96|1409.86|1426.96|1409.86|1
1650514910000|2022-04-21 04:21:50|1426.99|1409.89|1427|1409.9|1427.05|1409.95|1426.99|1409.89|4
1650514920000|2022-04-21 04:22:00|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1427.06|1409.96|1
1650514930000|2022-04-21 04:22:10|1427.18|1410.08|1427.18|1410.08|1427.18|1410.08|1427.18|1410.08|1
1650514950000|2022-04-21 04:22:30|1427.17|1410.07|1426.28|1409.18|1427.17|1410.07|1426.24|1409.14|12
1650514960000|2022-04-21 04:22:40|1426.27|1409.17|1426.2|1409.1|1426.27|1409.17|1426.2|1409.1|6
1650514980000|2022-04-21 04:23:00|1426.32|1409.22|1426.08|1408.98|1426.32|1409.22|1426.08|1408.98|6
1650514990000|2022-04-21 04:23:10|1426.19|1409.09|1425.21|1408.11|1426.19|1409.09|1425.19|1408.09|7
1650515000000|2022-04-21 04:23:20|1425.2|1408.1|1424.51|1407.41|1425.2|1408.1|1424.51|1407.41|12
1650515010000|2022-04-21 04:23:30|1424.6|1407.5|1424.36|1407.26|1424.6|1407.5|1424.36|1407.26|9
1650515020000|2022-04-21 04:23:40|1424.35|1407.25|1425.05|1407.95|1425.05|1407.95|1424.32|1407.22|16
1650515030000|2022-04-21 04:23:50|1425.02|1407.92|1425.14|1408.04|1425.14|1408.04|1424.98|1407.88|3
1650515040000|2022-04-21 04:24:00|1425.26|1408.16|1425.19|1408.09|1425.26|1408.16|1425.19|1408.09|10
1650515050000|2022-04-21 04:24:10|1425.47|1408.37|1424.89|1407.79|1425.47|1408.37|1424.88|1407.78|12
1650515060000|2022-04-21 04:24:20|1424.87|1407.77|1424.89|1407.79|1424.94|1407.84|1424.87|1407.77|4
1650515070000|2022-04-21 04:24:30|1424.88|1407.78|1425.06|1407.96|1425.06|1407.96|1424.88|1407.78|6
1650515080000|2022-04-21 04:24:40|1425.09|1407.99|1425.76|1408.66|1425.76|1408.66|1425.08|1407.98|20
1650515090000|2022-04-21 04:24:50|1425.83|1408.73|1425.57|1408.47|1426.05|1408.95|1425.5|1408.4|19
1650515100000|2022-04-21 04:25:00|1425.55|1408.45|1425.42|1408.32|1425.64|1408.54|1425.4|1408.3|9
1650515110000|2022-04-21 04:25:10|1425.47|1408.37|1425.56|1408.46|1425.56|1408.46|1425.47|1408.37|6
1650515120000|2022-04-21 04:25:20|1425.73|1408.63|1425.75|1408.65|1425.76|1408.66|1425.57|1408.47|5
1650515130000|2022-04-21 04:25:30|1425.76|1408.66|1425.78|1408.68|1425.82|1408.72|1425.74|1408.64|6
1650515140000|2022-04-21 04:25:40|1425.76|1408.66|1425.76|1408.66|1425.76|1408.66|1425.75|1408.65|3
1650515150000|2022-04-21 04:25:50|1425.64|1408.54|1425.65|1408.55|1425.65|1408.55|1425.64|1408.54|2
1650515170000|2022-04-21 04:26:10|1425.67|1408.57|1426.3|1409.2|1426.32|1409.22|1425.67|1408.57|10
1650515190000|2022-04-21 04:26:30|1426.5|1409.4|1426.48|1409.38|1426.59|1409.49|1426.48|1409.38|4
1650515200000|2022-04-21 04:26:40|1426.42|1409.32|1426.21|1409.11|1426.43|1409.33|1426.21|1409.11|3
1650515210000|2022-04-21 04:26:50|1426.2|1409.1|1426.14|1409.04|1426.2|1409.1|1426.13|1409.03|6
1650515220000|2022-04-21 04:27:00|1426.13|1409.03|1426.24|1409.14|1426.24|1409.14|1426.07|1408.97|5
1650515230000|2022-04-21 04:27:10|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1426.01|1408.91|1
1650515240000|2022-04-21 04:27:20|1425.77|1408.67|1425.88|1408.78|1425.88|1408.78|1425.76|1408.66|4
1650515250000|2022-04-21 04:27:30|1425.45|1408.35|1425.43|1408.33|1425.45|1408.35|1425.43|1408.33|4
1650515260000|2022-04-21 04:27:40|1425.78|1408.68|1425.78|1408.68|1425.78|1408.68|1425.78|1408.68|1
1650515270000|2022-04-21 04:27:50|1425.98|1408.88|1425.98|1408.88|1425.98|1408.88|1425.98|1408.88|1
1650515280000|2022-04-21 04:28:00|1425.58|1408.48|1425.92|1408.82|1425.92|1408.82|1425.58|1408.48|2
1650515300000|2022-04-21 04:28:20|1425.96|1408.86|1426|1408.9|1426.01|1408.91|1425.95|1408.85|6
1650515310000|2022-04-21 04:28:30|1425.84|1408.74|1426.07|1408.97|1426.13|1409.03|1425.75|1408.65|5
1650515320000|2022-04-21 04:28:40|1425.73|1408.63|1426.12|1409.02|1426.12|1409.02|1425.73|1408.63|8
1650515340000|2022-04-21 04:29:00|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1426.02|1408.92|1
1650515360000|2022-04-21 04:29:20|1425.99|1408.89|1425.5|1408.4|1425.99|1408.89|1425.5|1408.4|9
1650515370000|2022-04-21 04:29:30|1425.38|1408.28|1425.37|1408.27|1425.38|1408.28|1425.37|1408.27|2
1650515390000|2022-04-21 04:29:50|1425.35|1408.25|1425.41|1408.31|1425.41|1408.31|1425.35|1408.25|3
1650515400000|2022-04-21 04:30:00|1425.34|1408.24|1425.26|1408.16|1425.36|1408.26|1425.21|1408.11|7
1650515410000|2022-04-21 04:30:10|1425.24|1408.14|1425.16|1408.06|1425.29|1408.19|1425.09|1407.99|6
1650515420000|2022-04-21 04:30:20|1425.13|1408.03|1425.19|1408.09|1425.31|1408.21|1425.12|1408.02|13
1650515430000|2022-04-21 04:30:30|1425.27|1408.17|1425.34|1408.24|1425.34|1408.24|1425.27|1408.17|4
1650515440000|2022-04-21 04:30:40|1425.37|1408.27|1425.33|1408.23|1425.37|1408.27|1425.32|1408.22|5
1650515450000|2022-04-21 04:30:50|1425.37|1408.27|1425.36|1408.26|1425.37|1408.27|1425.33|1408.23|7
1650515460000|2022-04-21 04:31:00|1425.35|1408.25|1425.37|1408.27|1425.38|1408.28|1425.35|1408.25|5
1650515470000|2022-04-21 04:31:10|1425.38|1408.28|1426.28|1409.18|1426.28|1409.18|1425.37|1408.27|17
1650515480000|2022-04-21 04:31:20|1426.19|1409.09|1426.24|1409.14|1426.32|1409.22|1426.19|1409.09|4
1650515490000|2022-04-21 04:31:30|1426.32|1409.22|1426.31|1409.21|1426.69|1409.59|1426.28|1409.18|7
1650515510000|2022-04-21 04:31:50|1426.28|1409.18|1425.99|1408.89|1426.28|1409.18|1425.99|1408.89|6
1650515520000|2022-04-21 04:32:00|1426.01|1408.91|1426.09|1408.99|1426.1|1409|1426.01|1408.91|3
1650515530000|2022-04-21 04:32:10|1426.01|1408.91|1426.05|1408.95|1426.12|1409.02|1425.97|1408.87|6
1650515540000|2022-04-21 04:32:20|1426.12|1409.02|1426.09|1408.99|1426.12|1409.02|1426.09|1408.99|2
1650515550000|2022-04-21 04:32:30|1426.14|1409.04|1425.81|1408.71|1426.14|1409.04|1425.81|1408.71|3
1650515560000|2022-04-21 04:32:40|1425.71|1408.61|1425.71|1408.61|1425.71|1408.61|1425.71|1408.61|1
1650515580000|2022-04-21 04:33:00|1425.6|1408.5|1425.68|1408.58|1425.68|1408.58|1425.6|1408.5|2
1650515590000|2022-04-21 04:33:10|1425.7|1408.6|1425.85|1408.75|1425.96|1408.86|1425.7|1408.6|5
1650515600000|2022-04-21 04:33:20|1425.62|1408.52|1425.62|1408.52|1425.62|1408.52|1425.62|1408.52|1
1650515610000|2022-04-21 04:33:30|1425.49|1408.39|1424.95|1407.85|1425.49|1408.39|1424.95|1407.85|17
1650515620000|2022-04-21 04:33:40|1424.94|1407.84|1424.53|1407.43|1425.01|1407.91|1424.53|1407.43|7
1650515630000|2022-04-21 04:33:50|1424.52|1407.42|1424.13|1407.03|1424.52|1407.42|1424.12|1407.02|9
1650515640000|2022-04-21 04:34:00|1423.87|1406.77|1423.8|1406.7|1423.98|1406.88|1423.79|1406.69|13
1650515650000|2022-04-21 04:34:10|1423.52|1406.42|1423.52|1406.42|1423.76|1406.66|1423.52|1406.42|17
1650515660000|2022-04-21 04:34:20|1423.51|1406.41|1423.35|1406.25|1423.51|1406.41|1423.2|1406.1|9
1650515670000|2022-04-21 04:34:30|1423.34|1406.24|1423.37|1406.27|1423.37|1406.27|1423.32|1406.22|6
1650515680000|2022-04-21 04:34:40|1423.36|1406.26|1423.41|1406.31|1423.41|1406.31|1423.36|1406.26|2
1650515690000|2022-04-21 04:34:50|1423.42|1406.32|1423.6|1406.5|1423.65|1406.55|1423.42|1406.32|14
1650515700000|2022-04-21 04:35:00|1423.61|1406.51|1423.52|1406.42|1423.87|1406.77|1423.52|1406.42|17
1650515710000|2022-04-21 04:35:10|1423.38|1406.28|1423.05|1405.95|1423.41|1406.31|1423.01|1405.91|13
1650515720000|2022-04-21 04:35:20|1422.76|1405.66|1422.77|1405.67|1423.1|1406|1422.76|1405.66|8
1650515730000|2022-04-21 04:35:30|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1422.98|1405.88|1
1650515740000|2022-04-21 04:35:40|1422.87|1405.77|1423.17|1406.07|1423.27|1406.17|1422.87|1405.77|9
1650515750000|2022-04-21 04:35:50|1423.14|1406.04|1422.87|1405.77|1423.15|1406.05|1422.87|1405.77|11
1650515760000|2022-04-21 04:36:00|1422.9|1405.8|1423.19|1406.09|1423.19|1406.09|1422.9|1405.8|7
1650515770000|2022-04-21 04:36:10|1423.18|1406.08|1423.18|1406.08|1423.19|1406.09|1423.18|1406.08|5
1650515780000|2022-04-21 04:36:20|1423.19|1406.09|1423.2|1406.1|1423.2|1406.1|1423.16|1406.06|8
1650515790000|2022-04-21 04:36:30|1423.23|1406.13|1423.21|1406.11|1423.24|1406.14|1423.17|1406.07|7
1650515800000|2022-04-21 04:36:40|1423.2|1406.1|1423.15|1406.05|1423.2|1406.1|1423.12|1406.02|13
1650515810000|2022-04-21 04:36:50|1423.14|1406.04|1423.2|1406.1|1423.21|1406.11|1423.14|1406.04|6
1650515820000|2022-04-21 04:37:00|1423.19|1406.09|1422.54|1405.44|1423.25|1406.15|1422.54|1405.44|15
1650515830000|2022-04-21 04:37:10|1422.55|1405.45|1422.65|1405.55|1422.66|1405.56|1422.54|1405.44|9
1650515840000|2022-04-21 04:37:20|1422.73|1405.63|1422.61|1405.51|1422.73|1405.63|1422.61|1405.51|2
1650515850000|2022-04-21 04:37:30|1422.69|1405.59|1421.83|1404.73|1422.69|1405.59|1421.83|1404.73|9
1650515860000|2022-04-21 04:37:40|1421.74|1404.64|1420.99|1403.89|1421.74|1404.64|1420.99|1403.89|18
1650515870000|2022-04-21 04:37:50|1420.9|1403.8|1420.76|1403.66|1420.9|1403.8|1420.45|1403.35|12
1650515880000|2022-04-21 04:38:00|1420.78|1403.68|1421.25|1404.15|1421.25|1404.15|1420.78|1403.68|9
1650515890000|2022-04-21 04:38:10|1421.24|1404.14|1421.36|1404.26|1421.36|1404.26|1421.12|1404.02|10
1650515900000|2022-04-21 04:38:20|1421.25|1404.15|1421.39|1404.29|1421.76|1404.66|1421.24|1404.14|11
1650515910000|2022-04-21 04:38:30|1421.49|1404.39|1421.47|1404.37|1421.49|1404.39|1421.47|1404.37|3
1650515920000|2022-04-21 04:38:40|1421.46|1404.36|1421.07|1403.97|1421.46|1404.36|1421.07|1403.97|12
1650515930000|2022-04-21 04:38:50|1421.02|1403.92|1420.91|1403.81|1421.02|1403.92|1420.91|1403.81|6
1650515940000|2022-04-21 04:39:00|1420.89|1403.79|1420.71|1403.61|1420.89|1403.79|1420.63|1403.53|10
1650515950000|2022-04-21 04:39:10|1420.88|1403.78|1421.98|1404.88|1422.01|1404.91|1420.88|1403.78|22
1650515960000|2022-04-21 04:39:20|1421.97|1404.87|1422.08|1404.98|1422.08|1404.98|1421.97|1404.87|8
1650515980000|2022-04-21 04:39:40|1422.07|1404.97|1422.07|1404.97|1422.08|1404.98|1422.02|1404.92|6
1650515990000|2022-04-21 04:39:50|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1422.06|1404.96|1
1650516000000|2022-04-21 04:40:00|1422.04|1404.94|1422.02|1404.92|1422.3|1405.2|1422.02|1404.92|5
1650516010000|2022-04-21 04:40:10|1421.73|1404.63|1422.2|1405.1|1422.2|1405.1|1421.73|1404.63|9
1650516020000|2022-04-21 04:40:20|1421.95|1404.85|1421.76|1404.66|1421.98|1404.88|1421.66|1404.56|11
1650516030000|2022-04-21 04:40:30|1421.88|1404.78|1421.67|1404.57|1421.88|1404.78|1421.67|1404.57|7
1650516040000|2022-04-21 04:40:40|1421.68|1404.58|1421.68|1404.58|1421.68|1404.58|1421.68|1404.58|1
1650516050000|2022-04-21 04:40:50|1421.67|1404.57|1421.6|1404.5|1421.85|1404.75|1421.6|1404.5|10
1650516060000|2022-04-21 04:41:00|1421.58|1404.48|1421.97|1404.87|1421.97|1404.87|1421.47|1404.37|15
1650516070000|2022-04-21 04:41:10|1421.9|1404.8|1422.05|1404.95|1422.06|1404.96|1421.89|1404.79|13
1650516080000|2022-04-21 04:41:20|1422.06|1404.96|1421.7|1404.6|1422.06|1404.96|1421.69|1404.59|9
1650516090000|2022-04-21 04:41:30|1421.85|1404.75|1422.04|1404.94|1422.04|1404.94|1421.85|1404.75|9
1650516110000|2022-04-21 04:41:50|1422.09|1404.99|1422.17|1405.07|1422.17|1405.07|1422.08|1404.98|4
1650516120000|2022-04-21 04:42:00|1422.2|1405.1|1422.36|1405.26|1422.36|1405.26|1422.04|1404.94|11
1650516130000|2022-04-21 04:42:10|1422.38|1405.28|1422.24|1405.14|1422.38|1405.28|1422.23|1405.13|7
1650516140000|2022-04-21 04:42:20|1422.21|1405.11|1422.22|1405.12|1422.22|1405.12|1422.21|1405.11|2
1650516150000|2022-04-21 04:42:30|1422.19|1405.09|1422.18|1405.08|1422.2|1405.1|1422.16|1405.06|11
1650516160000|2022-04-21 04:42:40|1422.63|1405.53|1422.63|1405.53|1422.63|1405.53|1422.59|1405.49|3
1650516190000|2022-04-21 04:43:10|1422.48|1405.38|1422.48|1405.38|1422.48|1405.38|1422.48|1405.38|1
1650516200000|2022-04-21 04:43:20|1422.44|1405.34|1422.41|1405.31|1422.44|1405.34|1422.41|1405.31|2
1650516210000|2022-04-21 04:43:30|1422.59|1405.49|1422.63|1405.53|1422.63|1405.53|1422.31|1405.21|5
1650516220000|2022-04-21 04:43:40|1422.56|1405.46|1422.4|1405.3|1422.63|1405.53|1422.4|1405.3|9
1650516230000|2022-04-21 04:43:50|1422.39|1405.29|1422.39|1405.29|1422.39|1405.29|1422.39|1405.29|1
1650516240000|2022-04-21 04:44:00|1422.45|1405.35|1422.38|1405.28|1422.45|1405.35|1422.11|1405.01|14
1650516250000|2022-04-21 04:44:10|1422.39|1405.29|1422.67|1405.57|1422.67|1405.57|1422.39|1405.29|5
1650516260000|2022-04-21 04:44:20|1422.68|1405.58|1422.94|1405.84|1423.01|1405.91|1422.68|1405.58|12
1650516270000|2022-04-21 04:44:30|1422.77|1405.67|1423.03|1405.93|1423.05|1405.95|1422.77|1405.67|9
1650516280000|2022-04-21 04:44:40|1422.97|1405.87|1422.97|1405.87|1422.97|1405.87|1422.97|1405.87|1
1650516300000|2022-04-21 04:45:00|1422.99|1405.89|1423|1405.9|1423|1405.9|1422.97|1405.87|3
1650516310000|2022-04-21 04:45:10|1422.99|1405.89|1422.84|1405.74|1423.1|1406|1422.84|1405.74|6
1650516320000|2022-04-21 04:45:20|1422.35|1405.25|1422.48|1405.38|1422.52|1405.42|1422.35|1405.25|17
1650516330000|2022-04-21 04:45:30|1422.47|1405.37|1422.47|1405.37|1422.66|1405.56|1422.45|1405.35|15
1650516340000|2022-04-21 04:45:40|1422.48|1405.38|1422.46|1405.36|1422.51|1405.41|1422.45|1405.35|6
1650516350000|2022-04-21 04:45:50|1422.45|1405.35|1422.46|1405.36|1422.48|1405.38|1422.45|1405.35|12
1650516360000|2022-04-21 04:46:00|1422.45|1405.35|1422.51|1405.41|1422.51|1405.41|1422.44|1405.34|6
1650516370000|2022-04-21 04:46:10|1422.5|1405.4|1422.88|1405.78|1422.88|1405.78|1422.46|1405.36|7
1650516380000|2022-04-21 04:46:20|1422.56|1405.46|1422.56|1405.46|1422.6|1405.5|1422.52|1405.42|10
1650516390000|2022-04-21 04:46:30|1422.54|1405.44|1422.6|1405.5|1422.61|1405.51|1422.54|1405.44|11
1650516400000|2022-04-21 04:46:40|1422.58|1405.48|1422.44|1405.34|1422.61|1405.51|1422.39|1405.29|7
1650516410000|2022-04-21 04:46:50|1422.42|1405.32|1422.71|1405.61|1422.71|1405.61|1422.42|1405.32|6
1650516420000|2022-04-21 04:47:00|1422.7|1405.6|1422.85|1405.75|1422.85|1405.75|1422.63|1405.53|8
1650516430000|2022-04-21 04:47:10|1422.65|1405.55|1422.66|1405.56|1422.66|1405.56|1422.65|1405.55|2
1650516470000|2022-04-21 04:47:50|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1
1650516480000|2022-04-21 04:48:00|1422.49|1405.39|1422.49|1405.39|1422.49|1405.39|1422.49|1405.39|1
1650516490000|2022-04-21 04:48:10|1422.81|1405.71|1422.81|1405.71|1422.85|1405.75|1422.81|1405.71|3
1650516500000|2022-04-21 04:48:20|1422.85|1405.75|1422.77|1405.67|1422.85|1405.75|1422.73|1405.63|7
1650516510000|2022-04-21 04:48:30|1422.74|1405.64|1422.91|1405.81|1422.91|1405.81|1422.74|1405.64|2
1650516520000|2022-04-21 04:48:40|1422.88|1405.78|1422.91|1405.81|1422.92|1405.82|1422.88|1405.78|6
1650516530000|2022-04-21 04:48:50|1422.56|1405.46|1422.3|1405.2|1422.56|1405.46|1422.3|1405.2|5
1650516540000|2022-04-21 04:49:00|1422.32|1405.22|1422.41|1405.31|1422.41|1405.31|1422.32|1405.22|7
1650516550000|2022-04-21 04:49:10|1422.45|1405.35|1422.56|1405.46|1422.58|1405.48|1422.42|1405.32|8
1650516560000|2022-04-21 04:49:20|1422.55|1405.45|1422.64|1405.54|1422.67|1405.57|1422.55|1405.45|6
1650516570000|2022-04-21 04:49:30|1422.62|1405.52|1422.21|1405.11|1422.62|1405.52|1422.19|1405.09|8
1650516580000|2022-04-21 04:49:40|1422.23|1405.13|1422.32|1405.22|1422.39|1405.29|1422.23|1405.13|10
1650516590000|2022-04-21 04:49:50|1422.73|1405.63|1422.63|1405.53|1422.73|1405.63|1422.52|1405.42|5
1650516600000|2022-04-21 04:50:00|1422.64|1405.54|1422.74|1405.64|1422.74|1405.64|1422.62|1405.52|5
1650516610000|2022-04-21 04:50:10|1422.34|1405.24|1422.27|1405.17|1422.34|1405.24|1422.27|1405.17|2
1650516620000|2022-04-21 04:50:20|1422.26|1405.16|1422.27|1405.17|1422.28|1405.18|1422.25|1405.15|8
1650516630000|2022-04-21 04:50:30|1422.26|1405.16|1422.79|1405.69|1422.85|1405.75|1422.26|1405.16|8
1650516640000|2022-04-21 04:50:40|1422.92|1405.82|1422.98|1405.88|1422.98|1405.88|1422.92|1405.82|6
1650516650000|2022-04-21 04:50:50|1422.96|1405.86|1422.92|1405.82|1422.97|1405.87|1422.91|1405.81|9
1650516660000|2022-04-21 04:51:00|1422.91|1405.81|1422.58|1405.48|1422.91|1405.81|1422.58|1405.48|2
1650516680000|2022-04-21 04:51:20|1422.84|1405.74|1422.82|1405.72|1422.84|1405.74|1422.82|1405.72|2
1650516700000|2022-04-21 04:51:40|1422.26|1405.16|1421.49|1404.39|1422.47|1405.37|1421.49|1404.39|21
1650516710000|2022-04-21 04:51:50|1421.51|1404.41|1421.29|1404.19|1421.52|1404.42|1421.06|1403.96|6
1650516720000|2022-04-21 04:52:00|1421.67|1404.57|1421.24|1404.14|1421.67|1404.57|1421.13|1404.03|6
1650516730000|2022-04-21 04:52:10|1421.4|1404.3|1421.24|1404.14|1421.42|1404.32|1421.24|1404.14|3
1650516740000|2022-04-21 04:52:20|1421.3|1404.2|1421.46|1404.36|1421.47|1404.37|1421.3|1404.2|3
1650516750000|2022-04-21 04:52:30|1421.51|1404.41|1421.51|1404.41|1421.51|1404.41|1421.51|1404.41|1
1650516760000|2022-04-21 04:52:40|1421.52|1404.42|1421.52|1404.42|1421.53|1404.43|1421.46|1404.36|5
1650516770000|2022-04-21 04:52:50|1421.51|1404.41|1421.45|1404.35|1421.51|1404.41|1421.42|1404.32|12
1650516780000|2022-04-21 04:53:00|1421.47|1404.37|1421.29|1404.19|1421.49|1404.39|1421.29|1404.19|8
1650516790000|2022-04-21 04:53:10|1421.18|1404.08|1421.23|1404.13|1421.31|1404.21|1421.18|1404.08|8
1650516800000|2022-04-21 04:53:20|1421.24|1404.14|1421.23|1404.13|1421.27|1404.17|1421.11|1404.01|15
1650516810000|2022-04-21 04:53:30|1421.24|1404.14|1421.36|1404.26|1421.36|1404.26|1421.16|1404.06|7
1650516820000|2022-04-21 04:53:40|1421.37|1404.27|1421.2|1404.1|1421.38|1404.28|1421.16|1404.06|9
1650516830000|2022-04-21 04:53:50|1421.24|1404.14|1420.98|1403.88|1421.26|1404.16|1420.98|1403.88|15
1650516840000|2022-04-21 04:54:00|1420.81|1403.71|1420.95|1403.85|1420.95|1403.85|1420.81|1403.71|10
1650516850000|2022-04-21 04:54:10|1420.94|1403.84|1421.08|1403.98|1421.09|1403.99|1420.94|1403.84|4
1650516860000|2022-04-21 04:54:20|1421.16|1404.06|1420.97|1403.87|1421.2|1404.1|1420.74|1403.64|20
1650516870000|2022-04-21 04:54:30|1421.05|1403.95|1421.18|1404.08|1421.21|1404.11|1421.05|1403.95|12
1650516880000|2022-04-21 04:54:40|1421.21|1404.11|1421.29|1404.19|1421.29|1404.19|1421.18|1404.08|12
1650516890000|2022-04-21 04:54:50|1421.08|1403.98|1421.22|1404.12|1421.25|1404.15|1421.08|1403.98|15
1650516900000|2022-04-21 04:55:00|1421.3|1404.2|1421.21|1404.11|1421.33|1404.23|1421.09|1403.99|17
1650516910000|2022-04-21 04:55:10|1421.09|1403.99|1421.25|1404.15|1421.25|1404.15|1421.08|1403.98|13
1650516920000|2022-04-21 04:55:20|1421.3|1404.2|1421.25|1404.15|1421.3|1404.2|1421.25|1404.15|9
1650516930000|2022-04-21 04:55:30|1421.24|1404.14|1421.31|1404.21|1421.33|1404.23|1421.12|1404.02|16
1650516950000|2022-04-21 04:55:50|1421.3|1404.2|1421.32|1404.22|1421.32|1404.22|1421.3|1404.2|5
1650516970000|2022-04-21 04:56:10|1421.33|1404.23|1421.27|1404.17|1421.33|1404.23|1421.27|1404.17|2
1650516990000|2022-04-21 04:56:30|1421.31|1404.21|1421.32|1404.22|1421.32|1404.22|1421.31|1404.21|2
1650517000000|2022-04-21 04:56:40|1421.47|1404.37|1421.12|1404.02|1421.47|1404.37|1421.12|1404.02|9
1650517010000|2022-04-21 04:56:50|1421.11|1404.01|1421.61|1404.51|1421.7|1404.6|1421.1|1404|15
1650517020000|2022-04-21 04:57:00|1421.7|1404.6|1422.77|1405.67|1422.79|1405.69|1421.7|1404.6|15
1650517030000|2022-04-21 04:57:10|1422.65|1405.55|1422.22|1405.12|1422.65|1405.55|1422.22|1405.12|8
1650517040000|2022-04-21 04:57:20|1422.23|1405.13|1422.36|1405.26|1422.59|1405.49|1422.23|1405.13|5
1650517050000|2022-04-21 04:57:30|1422.38|1405.28|1422.26|1405.16|1422.38|1405.28|1422.26|1405.16|2
1650517060000|2022-04-21 04:57:40|1422.46|1405.36|1422.44|1405.34|1422.58|1405.48|1422.28|1405.18|7
1650517070000|2022-04-21 04:57:50|1422.38|1405.28|1422.4|1405.3|1422.42|1405.32|1422.19|1405.09|11
1650517080000|2022-04-21 04:58:00|1422.37|1405.27|1422.37|1405.27|1422.38|1405.28|1422.37|1405.27|5
1650517090000|2022-04-21 04:58:10|1422.25|1405.15|1422.22|1405.12|1422.33|1405.23|1422.12|1405.02|8
1650517100000|2022-04-21 04:58:20|1422.14|1405.04|1422.24|1405.14|1422.24|1405.14|1422.1|1405|7
1650517110000|2022-04-21 04:58:30|1422.22|1405.12|1422.33|1405.23|1422.33|1405.23|1422.19|1405.09|7
1650517120000|2022-04-21 04:58:40|1422.35|1405.25|1422.18|1405.08|1422.35|1405.25|1422.18|1405.08|3
1650517130000|2022-04-21 04:58:50|1422.3|1405.2|1422.42|1405.32|1422.42|1405.32|1422.3|1405.2|2
1650517140000|2022-04-21 04:59:00|1422.41|1405.31|1422.31|1405.21|1422.41|1405.31|1422.31|1405.21|2
1650517150000|2022-04-21 04:59:10|1422.33|1405.23|1423.06|1405.96|1423.06|1405.96|1422.33|1405.23|9
1650517160000|2022-04-21 04:59:20|1423.07|1405.97|1423.07|1405.97|1423.07|1405.97|1423.05|1405.95|3
1650517170000|2022-04-21 04:59:30|1423.05|1405.95|1423.02|1405.92|1423.06|1405.96|1422.77|1405.67|4
1650517180000|2022-04-21 04:59:40|1422.88|1405.78|1422.73|1405.63|1422.88|1405.78|1422.31|1405.21|8
1650517190000|2022-04-21 04:59:50|1422.25|1405.15|1422.2|1405.1|1422.3|1405.2|1422.2|1405.1|3
1650517200000|2022-04-21 05:00:00|1422.19|1405.09|1422.6|1405.5|1422.6|1405.5|1422.18|1405.08|14
1650517220000|2022-04-21 05:00:20|1422.28|1405.18|1422.32|1405.22|1422.32|1405.22|1422.2|1405.1|4
1650517230000|2022-04-21 05:00:30|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1422.23|1405.13|1
1650517240000|2022-04-21 05:00:40|1422.19|1405.09|1422.22|1405.12|1422.22|1405.12|1422.19|1405.09|2
1650517250000|2022-04-21 05:00:50|1422.32|1405.22|1423.03|1405.93|1423.03|1405.93|1422.31|1405.21|9
1650517260000|2022-04-21 05:01:00|1423.02|1405.92|1423.06|1405.96|1423.06|1405.96|1422.8|1405.7|18
1650517270000|2022-04-21 05:01:10|1423.05|1405.95|1423.05|1405.95|1423.06|1405.96|1423.05|1405.95|3
1650517280000|2022-04-21 05:01:20|1423.06|1405.96|1422.17|1405.07|1423.06|1405.96|1422.17|1405.07|7
1650517290000|2022-04-21 05:01:30|1422.19|1405.09|1422.28|1405.18|1422.3|1405.2|1422.19|1405.09|13
1650517300000|2022-04-21 05:01:40|1422.3|1405.2|1422.2|1405.1|1422.3|1405.2|1422.2|1405.1|8
1650517310000|2022-04-21 05:01:50|1422.34|1405.24|1422.33|1405.23|1422.48|1405.38|1422.33|1405.23|3
1650517320000|2022-04-21 05:02:00|1422.5|1405.4|1422.31|1405.21|1422.5|1405.4|1422.31|1405.21|6
1650517330000|2022-04-21 05:02:10|1422.33|1405.23|1422.37|1405.27|1422.37|1405.27|1422.22|1405.12|12
1650517350000|2022-04-21 05:02:30|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1
1650517360000|2022-04-21 05:02:40|1422.32|1405.22|1422.32|1405.22|1422.33|1405.23|1422.32|1405.22|5
1650517370000|2022-04-21 05:02:50|1422.33|1405.23|1422.33|1405.23|1422.33|1405.23|1422.31|1405.21|8
1650517380000|2022-04-21 05:03:00|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1
1650517390000|2022-04-21 05:03:10|1422.41|1405.31|1422.29|1405.19|1422.53|1405.43|1422.29|1405.19|6
1650517400000|2022-04-21 05:03:20|1422.3|1405.2|1421.5|1404.4|1422.3|1405.2|1421.5|1404.4|15
1650517410000|2022-04-21 05:03:30|1421.49|1404.39|1421.5|1404.4|1421.5|1404.4|1421.49|1404.39|8
1650517420000|2022-04-21 05:03:40|1421.49|1404.39|1421.41|1404.31|1421.5|1404.4|1421.41|1404.31|9
1650517430000|2022-04-21 05:03:50|1421.43|1404.33|1421.46|1404.36|1421.47|1404.37|1421.41|1404.31|18
1650517440000|2022-04-21 05:04:00|1421.45|1404.35|1421.44|1404.34|1421.47|1404.37|1421.44|1404.34|12
1650517450000|2022-04-21 05:04:10|1421.34|1404.24|1421.24|1404.14|1421.49|1404.39|1421.14|1404.04|12
1650517460000|2022-04-21 05:04:20|1421.32|1404.22|1421.42|1404.32|1421.45|1404.35|1421.29|1404.19|17
1650517470000|2022-04-21 05:04:30|1421.44|1404.34|1421.48|1404.38|1421.51|1404.41|1421.37|1404.27|15
1650517480000|2022-04-21 05:04:40|1421.49|1404.39|1421.49|1404.39|1421.49|1404.39|1421.48|1404.38|3
1650517490000|2022-04-21 05:04:50|1421.52|1404.42|1421.27|1404.17|1421.52|1404.42|1421.26|1404.16|6
1650517500000|2022-04-21 05:05:00|1421.26|1404.16|1421.45|1404.35|1421.45|1404.35|1421.25|1404.15|11
1650517510000|2022-04-21 05:05:10|1421.47|1404.37|1421.27|1404.17|1421.47|1404.37|1421.26|1404.16|5
1650517520000|2022-04-21 05:05:20|1421.37|1404.27|1421.32|1404.22|1421.37|1404.27|1421.32|1404.22|2
1650517540000|2022-04-21 05:05:40|1421.61|1404.51|1421.65|1404.55|1421.65|1404.55|1421.61|1404.51|2
1650517550000|2022-04-21 05:05:50|1421.56|1404.46|1422.2|1405.1|1422.29|1405.19|1421.56|1404.46|10
1650517560000|2022-04-21 05:06:00|1422.13|1405.03|1422.26|1405.16|1422.26|1405.16|1422.13|1405.03|3
1650517570000|2022-04-21 05:06:10|1422.27|1405.17|1422.94|1405.84|1422.94|1405.84|1422.27|1405.17|11
1650517580000|2022-04-21 05:06:20|1422.92|1405.82|1423.22|1406.12|1423.22|1406.12|1422.92|1405.82|3
1650517590000|2022-04-21 05:06:30|1423.31|1406.21|1423.27|1406.17|1423.32|1406.22|1423.26|1406.16|7
1650517600000|2022-04-21 05:06:40|1423.09|1405.99|1423.27|1406.17|1423.27|1406.17|1423.09|1405.99|12
1650517610000|2022-04-21 05:06:50|1423.24|1406.14|1423.26|1406.16|1423.27|1406.17|1423.21|1406.11|9
1650517620000|2022-04-21 05:07:00|1423.27|1406.17|1423.34|1406.24|1423.4|1406.3|1423.27|1406.17|4
1650517630000|2022-04-21 05:07:10|1423.24|1406.14|1423.26|1406.16|1423.26|1406.16|1423.09|1405.99|11
1650517650000|2022-04-21 05:07:30|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1
1650517660000|2022-04-21 05:07:40|1423.17|1406.07|1423.17|1406.07|1423.17|1406.07|1423.17|1406.07|1
1650517680000|2022-04-21 05:08:00|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1
1650517690000|2022-04-21 05:08:10|1423.58|1406.48|1423.29|1406.19|1423.58|1406.48|1423.29|1406.19|2
1650517700000|2022-04-21 05:08:20|1423.17|1406.07|1423.17|1406.07|1423.17|1406.07|1423.17|1406.07|1
1650517710000|2022-04-21 05:08:30|1423.2|1406.1|1423.2|1406.1|1423.2|1406.1|1423.2|1406.1|1
1650517720000|2022-04-21 05:08:40|1423.29|1406.19|1423.4|1406.3|1423.4|1406.3|1423.29|1406.19|4
1650517730000|2022-04-21 05:08:50|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1
1650517740000|2022-04-21 05:09:00|1423.27|1406.17|1423.27|1406.17|1423.27|1406.17|1423.27|1406.17|1
1650517750000|2022-04-21 05:09:10|1423.28|1406.18|1423.27|1406.17|1423.28|1406.18|1423.27|1406.17|2
1650517760000|2022-04-21 05:09:20|1423.28|1406.18|1423.28|1406.18|1423.28|1406.18|1423.28|1406.18|1
1650517770000|2022-04-21 05:09:30|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1
1650517780000|2022-04-21 05:09:40|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1423.29|1406.19|1
1650517790000|2022-04-21 05:09:50|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1
1650517800000|2022-04-21 05:10:00|1423.39|1406.29|1423.27|1406.17|1423.51|1406.41|1423.27|1406.17|6
1650517810000|2022-04-21 05:10:10|1423.41|1406.31|1423.51|1406.41|1423.51|1406.41|1423.38|1406.28|9
1650517820000|2022-04-21 05:10:20|1423.52|1406.42|1423.63|1406.53|1423.63|1406.53|1423.52|1406.42|4
1650517830000|2022-04-21 05:10:30|1423.67|1406.57|1423.48|1406.38|1423.67|1406.57|1423.48|1406.38|3
1650517840000|2022-04-21 05:10:40|1423.49|1406.39|1424.03|1406.93|1424.03|1406.93|1423.44|1406.34|12
1650517850000|2022-04-21 05:10:50|1424.04|1406.94|1424.13|1407.03|1424.13|1407.03|1424.04|1406.94|2
1650517860000|2022-04-21 05:11:00|1424.12|1407.02|1424.1|1407|1424.12|1407.02|1424.1|1407|3
1650517870000|2022-04-21 05:11:10|1424.11|1407.01|1424.76|1407.66|1424.83|1407.73|1424.07|1406.97|18
1650517880000|2022-04-21 05:11:20|1424.77|1407.67|1424.27|1407.17|1425.1|1408|1424.13|1407.03|24
1650517890000|2022-04-21 05:11:30|1424.28|1407.18|1424.13|1407.03|1424.28|1407.18|1424.01|1406.91|17
1650517900000|2022-04-21 05:11:40|1424.12|1407.02|1424.07|1406.97|1424.12|1407.02|1424.07|1406.97|2
1650517910000|2022-04-21 05:11:50|1424.08|1406.98|1424.1|1407|1424.1|1407|1424.08|1406.98|3
1650517920000|2022-04-21 05:12:00|1424.14|1407.04|1424.14|1407.04|1424.17|1407.07|1424.12|1407.02|6
1650517930000|2022-04-21 05:12:10|1424.1|1407|1424.31|1407.21|1424.31|1407.21|1424.1|1407|5
1650517940000|2022-04-21 05:12:20|1424.36|1407.26|1424.7|1407.6|1424.7|1407.6|1424.36|1407.26|5
1650517950000|2022-04-21 05:12:30|1424.69|1407.59|1424.43|1407.33|1424.71|1407.61|1424.42|1407.32|10
1650517960000|2022-04-21 05:12:40|1424.44|1407.34|1424.19|1407.09|1424.44|1407.34|1424.19|1407.09|9
1650517970000|2022-04-21 05:12:50|1424.17|1407.07|1424.18|1407.08|1424.18|1407.08|1424.17|1407.07|2
1650517980000|2022-04-21 05:13:00|1424.17|1407.07|1424.24|1407.14|1424.24|1407.14|1424.17|1407.07|6
1650517990000|2022-04-21 05:13:10|1424.21|1407.11|1424.22|1407.12|1424.24|1407.14|1424.21|1407.11|6
1650518000000|2022-04-21 05:13:20|1424.24|1407.14|1424.22|1407.12|1424.24|1407.14|1424.22|1407.12|4
1650518010000|2022-04-21 05:13:30|1424.21|1407.11|1424.22|1407.12|1424.22|1407.12|1424.21|1407.11|2
1650518020000|2022-04-21 05:13:40|1424.24|1407.14|1424.22|1407.12|1424.25|1407.15|1424.22|1407.12|5
1650518030000|2022-04-21 05:13:50|1424.21|1407.11|1424.23|1407.13|1424.23|1407.13|1424.21|1407.11|3
1650518040000|2022-04-21 05:14:00|1424.25|1407.15|1423.79|1406.69|1424.29|1407.19|1423.76|1406.66|13
1650518050000|2022-04-21 05:14:10|1423.76|1406.66|1423.74|1406.64|1423.76|1406.66|1423.72|1406.62|10
1650518060000|2022-04-21 05:14:20|1423.58|1406.48|1423.58|1406.48|1423.58|1406.48|1423.55|1406.45|5
1650518070000|2022-04-21 05:14:30|1423.87|1406.77|1423.94|1406.84|1423.94|1406.84|1423.86|1406.76|12
1650518080000|2022-04-21 05:14:40|1423.86|1406.76|1424.12|1407.02|1424.12|1407.02|1423.86|1406.76|9
1650518090000|2022-04-21 05:14:50|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1424.09|1406.99|1
1650518100000|2022-04-21 05:15:00|1424.06|1406.96|1424.03|1406.93|1424.06|1406.96|1424.03|1406.93|2
1650518110000|2022-04-21 05:15:10|1424.1|1407|1424.19|1407.09|1424.24|1407.14|1424.1|1407|8
1650518120000|2022-04-21 05:15:20|1424.27|1407.17|1424.16|1407.06|1424.27|1407.17|1424.16|1407.06|10
1650518130000|2022-04-21 05:15:30|1424.17|1407.07|1424.86|1407.76|1424.86|1407.76|1424.17|1407.07|12
1650518140000|2022-04-21 05:15:40|1424.85|1407.75|1424.97|1407.87|1424.97|1407.87|1424.68|1407.58|14
1650518150000|2022-04-21 05:15:50|1424.95|1407.85|1424.89|1407.79|1424.97|1407.87|1424.84|1407.74|15
1650518160000|2022-04-21 05:16:00|1424.88|1407.78|1424.62|1407.52|1424.98|1407.88|1424.62|1407.52|14
1650518170000|2022-04-21 05:16:10|1424.43|1407.33|1424.44|1407.34|1424.55|1407.45|1424.36|1407.26|9
1650518180000|2022-04-21 05:16:20|1424.04|1406.94|1424.04|1406.94|1424.06|1406.96|1424.04|1406.94|5
1650518190000|2022-04-21 05:16:30|1424.05|1406.95|1424.03|1406.93|1424.05|1406.95|1424.01|1406.91|3
1650518200000|2022-04-21 05:16:40|1424.02|1406.92|1424.01|1406.91|1424.02|1406.92|1424|1406.9|4
1650518210000|2022-04-21 05:16:50|1424.03|1406.93|1424.41|1407.31|1424.41|1407.31|1424.03|1406.93|10
1650518230000|2022-04-21 05:17:10|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1424.16|1407.06|1
1650518260000|2022-04-21 05:17:40|1424.12|1407.02|1424.34|1407.24|1424.34|1407.24|1424.12|1407.02|2
1650518270000|2022-04-21 05:17:50|1424.43|1407.33|1424.45|1407.35|1424.45|1407.35|1424.4|1407.3|3
1650518280000|2022-04-21 05:18:00|1424.46|1407.36|1424.06|1406.96|1424.46|1407.36|1424.06|1406.96|3
1650518290000|2022-04-21 05:18:10|1424.34|1407.24|1424.34|1407.24|1424.34|1407.24|1424.34|1407.24|1
1650518300000|2022-04-21 05:18:20|1424.42|1407.32|1424.41|1407.31|1424.42|1407.32|1424.41|1407.31|2
1650518310000|2022-04-21 05:18:30|1424.37|1407.27|1424.39|1407.29|1424.39|1407.29|1424.37|1407.27|2
1650518320000|2022-04-21 05:18:40|1424.21|1407.11|1424.18|1407.08|1424.23|1407.13|1424.18|1407.08|9
1650518330000|2022-04-21 05:18:50|1424.23|1407.13|1424.22|1407.12|1424.23|1407.13|1424.18|1407.08|13
1650518340000|2022-04-21 05:19:00|1424.21|1407.11|1424.24|1407.14|1424.25|1407.15|1424.2|1407.1|11
1650518350000|2022-04-21 05:19:10|1424.23|1407.13|1424.23|1407.13|1424.25|1407.15|1424.23|1407.13|7
1650518390000|2022-04-21 05:19:50|1424.22|1407.12|1424.23|1407.13|1424.25|1407.15|1424.2|1407.1|6
1650518400000|2022-04-21 05:20:00|1424.22|1407.12|1423.79|1406.69|1424.22|1407.12|1423.79|1406.69|9
1650518410000|2022-04-21 05:20:10|1423.74|1406.64|1423.7|1406.6|1423.74|1406.64|1423.43|1406.33|21
1650518430000|2022-04-21 05:20:30|1423.16|1406.06|1423.17|1406.07|1423.17|1406.07|1423.16|1406.06|2
1650518440000|2022-04-21 05:20:40|1423.34|1406.24|1423.34|1406.24|1423.34|1406.24|1423.34|1406.24|1
1650518450000|2022-04-21 05:20:50|1423.36|1406.26|1423.41|1406.31|1423.41|1406.31|1423.36|1406.26|3
1650518460000|2022-04-21 05:21:00|1423.42|1406.32|1424.09|1406.99|1424.09|1406.99|1423.17|1406.07|10
1650518470000|2022-04-21 05:21:10|1424.06|1406.96|1424.15|1407.05|1424.16|1407.06|1424.06|1406.96|6
1650518480000|2022-04-21 05:21:20|1424.16|1407.06|1424.17|1407.07|1424.17|1407.07|1424.13|1407.03|13
1650518490000|2022-04-21 05:21:30|1424.14|1407.04|1424.15|1407.05|1424.17|1407.07|1424.14|1407.04|10
1650518500000|2022-04-21 05:21:40|1424.16|1407.06|1424.27|1407.17|1424.27|1407.17|1424.05|1406.95|14
1650518510000|2022-04-21 05:21:50|1424.28|1407.18|1423.33|1406.23|1424.28|1407.18|1423.33|1406.23|15
1650518520000|2022-04-21 05:22:00|1423.31|1406.21|1423.3|1406.2|1423.31|1406.21|1423.29|1406.19|4
1650518530000|2022-04-21 05:22:10|1423.36|1406.26|1423.32|1406.22|1423.36|1406.26|1423.32|1406.22|2
1650518540000|2022-04-21 05:22:20|1423.43|1406.33|1423.43|1406.33|1423.43|1406.33|1423.43|1406.33|1
1650518550000|2022-04-21 05:22:30|1423.42|1406.32|1423.27|1406.17|1423.42|1406.32|1423.27|1406.17|2
1650518560000|2022-04-21 05:22:40|1423.26|1406.16|1423.26|1406.16|1423.26|1406.16|1423.26|1406.16|1
1650518570000|2022-04-21 05:22:50|1423.23|1406.13|1423.33|1406.23|1423.33|1406.23|1423.14|1406.04|4
1650518580000|2022-04-21 05:23:00|1423.1|1406|1423.44|1406.34|1423.44|1406.34|1423.1|1406|5
1650518600000|2022-04-21 05:23:20|1423.4|1406.3|1423.44|1406.34|1423.44|1406.34|1423.4|1406.3|2
1650518610000|2022-04-21 05:23:30|1423.4|1406.3|1423.24|1406.14|1423.44|1406.34|1423.22|1406.12|10
1650518630000|2022-04-21 05:23:50|1423.22|1406.12|1423.27|1406.17|1423.27|1406.17|1423.22|1406.12|3
1650518640000|2022-04-21 05:24:00|1423.26|1406.16|1423.11|1406.01|1423.26|1406.16|1423.1|1406|3
1650518650000|2022-04-21 05:24:10|1423.1|1406|1423.16|1406.06|1423.16|1406.06|1423.1|1406|5
1650518660000|2022-04-21 05:24:20|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1423.3|1406.2|1
1650518670000|2022-04-21 05:24:30|1423.24|1406.14|1423.24|1406.14|1423.24|1406.14|1423.19|1406.09|5
1650518680000|2022-04-21 05:24:40|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1423.46|1406.36|1
1650518690000|2022-04-21 05:24:50|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1423.48|1406.38|1
1650518700000|2022-04-21 05:25:00|1423.42|1406.32|1423.39|1406.29|1423.43|1406.33|1423.1|1406|8
1650518710000|2022-04-21 05:25:10|1423.33|1406.23|1423.16|1406.06|1423.41|1406.31|1423.16|1406.06|5
1650518720000|2022-04-21 05:25:20|1423.22|1406.12|1423.36|1406.26|1423.36|1406.26|1423.14|1406.04|4
1650518740000|2022-04-21 05:25:40|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1423.16|1406.06|1
1650518750000|2022-04-21 05:25:50|1423.17|1406.07|1423.06|1405.96|1423.2|1406.1|1423.04|1405.94|5
1650518760000|2022-04-21 05:26:00|1423.08|1405.98|1423.05|1405.95|1423.1|1406|1423.05|1405.95|8
1650518770000|2022-04-21 05:26:10|1423.06|1405.96|1423.05|1405.95|1423.06|1405.96|1423.05|1405.95|2
1650518780000|2022-04-21 05:26:20|1423.04|1405.94|1422.81|1405.71|1423.04|1405.94|1422.81|1405.71|8
1650518790000|2022-04-21 05:26:30|1422.72|1405.62|1422.72|1405.62|1422.72|1405.62|1422.72|1405.62|1
1650518810000|2022-04-21 05:26:50|1422.46|1405.36|1422.47|1405.37|1422.57|1405.47|1422.35|1405.25|9
1650518820000|2022-04-21 05:27:00|1422.39|1405.29|1422.25|1405.15|1422.39|1405.29|1422.25|1405.15|2
1650518830000|2022-04-21 05:27:10|1422.41|1405.31|1422.41|1405.31|1422.41|1405.31|1422.39|1405.29|4
1650518840000|2022-04-21 05:27:20|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1422.32|1405.22|1
1650518850000|2022-04-21 05:27:30|1422.45|1405.35|1422.43|1405.33|1422.45|1405.35|1422.36|1405.26|5
1650518860000|2022-04-21 05:27:40|1422.45|1405.35|1422.46|1405.36|1422.46|1405.36|1422.45|1405.35|2
1650518870000|2022-04-21 05:27:50|1422.35|1405.25|1421.85|1404.75|1422.49|1405.39|1421.84|1404.74|13
1650518880000|2022-04-21 05:28:00|1421.88|1404.78|1421.93|1404.83|1422.01|1404.91|1421.78|1404.68|9
1650518890000|2022-04-21 05:28:10|1421.92|1404.82|1421.68|1404.58|1421.92|1404.82|1421.68|1404.58|10
1650518900000|2022-04-21 05:28:20|1421.69|1404.59|1421.56|1404.46|1421.7|1404.6|1421.56|1404.46|6
1650518940000|2022-04-21 05:29:00|1421.26|1404.16|1421.28|1404.18|1421.29|1404.19|1421.26|1404.16|4
1650518950000|2022-04-21 05:29:10|1421.18|1404.08|1421.18|1404.08|1421.18|1404.08|1421.18|1404.08|1
1650518970000|2022-04-21 05:29:30|1421.3|1404.2|1421.36|1404.26|1421.36|1404.26|1421.3|1404.2|4
1650518980000|2022-04-21 05:29:40|1421.35|1404.25|1421.35|1404.25|1421.35|1404.25|1421.35|1404.25|1
1650518990000|2022-04-21 05:29:50|1421.36|1404.26|1421.36|1404.26|1421.36|1404.26|1421.35|1404.25|3
1650519000000|2022-04-21 05:30:00|1421.56|1404.46|1421.56|1404.46|1421.57|1404.47|1421.54|1404.44|6
1650519010000|2022-04-21 05:30:10|1421.54|1404.44|1421.54|1404.44|1421.57|1404.47|1421.54|1404.44|4
1650519020000|2022-04-21 05:30:20|1421.53|1404.43|1421.52|1404.42|1421.94|1404.84|1421.51|1404.41|15
1650519030000|2022-04-21 05:30:30|1421.51|1404.41|1421.86|1404.76|1421.87|1404.77|1421.51|1404.41|8
1650519040000|2022-04-21 05:30:40|1421.85|1404.75|1421.39|1404.29|1421.85|1404.75|1421.39|1404.29|6
1650519050000|2022-04-21 05:30:50|1421.28|1404.18|1421.11|1404.01|1421.28|1404.18|1421.05|1403.95|5
1650519060000|2022-04-21 05:31:00|1421.13|1404.03|1421.16|1404.06|1421.16|1404.06|1421.13|1404.03|2
1650519080000|2022-04-21 05:31:20|1421.01|1403.91|1420.56|1403.46|1421.01|1403.91|1420.44|1403.34|8
1650519090000|2022-04-21 05:31:30|1420.61|1403.51|1420.54|1403.44|1420.62|1403.52|1420.54|1403.44|3
1650519110000|2022-04-21 05:31:50|1419.83|1402.73|1420.54|1403.44|1420.54|1403.44|1419.83|1402.73|3
1650519120000|2022-04-21 05:32:00|1420.05|1402.95|1419.36|1402.26|1420.29|1403.19|1419.36|1402.26|15
1650519130000|2022-04-21 05:32:10|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1419.03|1401.93|1
1650519140000|2022-04-21 05:32:20|1419.05|1401.95|1418.84|1401.74|1419.05|1401.95|1418.59|1401.49|8
1650519150000|2022-04-21 05:32:30|1417.98|1400.88|1418.12|1401.02|1418.25|1401.15|1417.98|1400.88|10
1650519160000|2022-04-21 05:32:40|1418.13|1401.03|1418.13|1401.03|1418.13|1401.03|1418.13|1401.03|1
1650519170000|2022-04-21 05:32:50|1418.25|1401.15|1418.26|1401.16|1418.27|1401.17|1418.19|1401.09|5
1650519180000|2022-04-21 05:33:00|1418.27|1401.17|1418.36|1401.26|1418.37|1401.27|1418.26|1401.16|6
1650519190000|2022-04-21 05:33:10|1418.37|1401.27|1418.35|1401.25|1418.38|1401.28|1418.34|1401.24|8
1650519200000|2022-04-21 05:33:20|1418.27|1401.17|1418.31|1401.21|1418.62|1401.52|1418.27|1401.17|14
1650519210000|2022-04-21 05:33:30|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1418.3|1401.2|1
1650519220000|2022-04-21 05:33:40|1418.32|1401.22|1418.32|1401.22|1418.32|1401.22|1418.32|1401.22|1
1650519240000|2022-04-21 05:34:00|1418.51|1401.41|1418.25|1401.15|1418.53|1401.43|1418.13|1401.03|13
1650519250000|2022-04-21 05:34:10|1418.15|1401.05|1418.14|1401.04|1418.15|1401.05|1418.14|1401.04|2
1650519260000|2022-04-21 05:34:20|1417.77|1400.67|1418.37|1401.27|1418.39|1401.29|1417.77|1400.67|12
1650519270000|2022-04-21 05:34:30|1418.39|1401.29|1418.38|1401.28|1418.39|1401.29|1418.38|1401.28|2
1650519280000|2022-04-21 05:34:40|1418.39|1401.29|1418.33|1401.23|1418.39|1401.29|1418.33|1401.23|2
1650519290000|2022-04-21 05:34:50|1418.34|1401.24|1418.34|1401.24|1418.34|1401.24|1418.34|1401.24|1
1650519300000|2022-04-21 05:35:00|1418.65|1401.55|1418.65|1401.55|1418.65|1401.55|1418.65|1401.55|1
1650519310000|2022-04-21 05:35:10|1418.81|1401.71|1418.81|1401.71|1418.81|1401.71|1418.81|1401.71|1
1650519320000|2022-04-21 05:35:20|1418.89|1401.79|1418.89|1401.79|1418.9|1401.8|1418.85|1401.75|5
1650519330000|2022-04-21 05:35:30|1418.99|1401.89|1418.99|1401.89|1418.99|1401.89|1418.89|1401.79|3
1650519340000|2022-04-21 05:35:40|1418.95|1401.85|1418.86|1401.76|1418.95|1401.85|1418.6|1401.5|4
1650519360000|2022-04-21 05:36:00|1418.88|1401.78|1418.88|1401.78|1418.88|1401.78|1418.88|1401.78|1
1650519370000|2022-04-21 05:36:10|1418.99|1401.89|1418.99|1401.89|1418.99|1401.89|1418.99|1401.89|1
1650519380000|2022-04-21 05:36:20|1419|1401.9|1419|1401.9|1419|1401.9|1419|1401.9|1
1650519390000|2022-04-21 05:36:30|1418.94|1401.84|1418.89|1401.79|1418.94|1401.84|1418.89|1401.79|2
1650519410000|2022-04-21 05:36:50|1419.02|1401.92|1419|1401.9|1419.02|1401.92|1419|1401.9|2
1650519420000|2022-04-21 05:37:00|1418.72|1401.62|1417.96|1400.86|1418.72|1401.62|1417.95|1400.85|13
1650519430000|2022-04-21 05:37:10|1417.99|1400.89|1417.65|1400.55|1417.99|1400.89|1417.65|1400.55|2
1650519450000|2022-04-21 05:37:30|1417.45|1400.35|1417.45|1400.35|1417.45|1400.35|1417.45|1400.35|1
1650519480000|2022-04-21 05:38:00|1417.54|1400.44|1417.54|1400.44|1417.54|1400.44|1417.41|1400.31|3
1650519490000|2022-04-21 05:38:10|1417.71|1400.61|1417.71|1400.61|1417.71|1400.61|1417.54|1400.44|3
1650519510000|2022-04-21 05:38:30|1417.47|1400.37|1417.47|1400.37|1417.47|1400.37|1417.47|1400.37|1
1650519530000|2022-04-21 05:38:50|1417.4|1400.3|1417.4|1400.3|1417.4|1400.3|1417.4|1400.3|1
1650519540000|2022-04-21 05:39:00|1417.33|1400.23|1416.67|1399.57|1417.33|1400.23|1416.67|1399.57|6
1650519550000|2022-04-21 05:39:10|1416.66|1399.56|1416.21|1399.11|1416.79|1399.69|1416.2|1399.1|12
1650519560000|2022-04-21 05:39:20|1416.2|1399.1|1416.19|1399.09|1416.26|1399.16|1416.11|1399.01|8
1650519570000|2022-04-21 05:39:30|1416.18|1399.08|1415.58|1398.48|1416.18|1399.08|1415.35|1398.25|10
1650519580000|2022-04-21 05:39:40|1415.49|1398.39|1414.86|1397.76|1416.17|1399.07|1414.85|1397.75|15
1650519590000|2022-04-21 05:39:50|1414.97|1397.87|1414.93|1397.83|1414.99|1397.89|1414.85|1397.75|4
1650519600000|2022-04-21 05:40:00|1414.87|1397.77|1414.99|1397.89|1414.99|1397.89|1414.87|1397.77|2
1650519610000|2022-04-21 05:40:10|1414.93|1397.83|1415.1|1398|1415.2|1398.1|1414.93|1397.83|5
1650519620000|2022-04-21 05:40:20|1415.21|1398.11|1415.21|1398.11|1415.21|1398.11|1415.21|1398.11|1
1650519630000|2022-04-21 05:40:30|1415.51|1398.41|1415.63|1398.53|1415.9|1398.8|1415.21|1398.11|9
1650519640000|2022-04-21 05:40:40|1415.66|1398.56|1415.66|1398.56|1415.66|1398.56|1415.63|1398.53|3
1650519650000|2022-04-21 05:40:50|1415.67|1398.57|1415.67|1398.57|1415.78|1398.68|1415.67|1398.57|3
1650519660000|2022-04-21 05:41:00|1415.72|1398.62|1416.14|1399.04|1416.14|1399.04|1415.72|1398.62|6
1650519670000|2022-04-21 05:41:10|1416.11|1399.01|1416.11|1399.01|1416.11|1399.01|1416.11|1399.01|1
1650519690000|2022-04-21 05:41:30|1416.15|1399.05|1416.15|1399.05|1416.15|1399.05|1416.15|1399.05|1
1650519700000|2022-04-21 05:41:40|1416.14|1399.04|1416.13|1399.03|1416.14|1399.04|1416.13|1399.03|2
1650519710000|2022-04-21 05:41:50|1416.15|1399.05|1416.13|1399.03|1416.16|1399.06|1416.1|1399|6
1650519720000|2022-04-21 05:42:00|1416.14|1399.04|1416.14|1399.04|1416.14|1399.04|1416.14|1399.04|1
1650519730000|2022-04-21 05:42:10|1416.13|1399.03|1416.14|1399.04|1416.14|1399.04|1416.13|1399.03|4
1650519740000|2022-04-21 05:42:20|1416.11|1399.01|1416.1|1399|1416.11|1399.01|1416.1|1399|2
1650519750000|2022-04-21 05:42:30|1416.09|1398.99|1416.09|1398.99|1416.09|1398.99|1415.99|1398.89|5
1650519760000|2022-04-21 05:42:40|1416.05|1398.95|1415.5|1398.4|1416.05|1398.95|1415.5|1398.4|12
1650519770000|2022-04-21 05:42:50|1415.49|1398.39|1415.43|1398.33|1415.5|1398.4|1415.42|1398.32|12
1650519780000|2022-04-21 05:43:00|1415.42|1398.32|1415.23|1398.13|1415.43|1398.33|1415.23|1398.13|13
1650519790000|2022-04-21 05:43:10|1415.17|1398.07|1414.51|1397.41|1415.17|1398.07|1414.51|1397.41|8
1650519800000|2022-04-21 05:43:20|1414.49|1397.39|1412.81|1395.71|1414.49|1397.39|1412.81|1395.71|16
1650519810000|2022-04-21 05:43:30|1412.7|1395.6|1412.5|1395.4|1412.7|1395.6|1412.49|1395.39|7
1650519820000|2022-04-21 05:43:40|1412.47|1395.37|1411.32|1394.22|1412.47|1395.37|1411.32|1394.22|5
1650519830000|2022-04-21 05:43:50|1411.4|1394.3|1411.29|1394.19|1411.7|1394.6|1410.4|1393.3|20
1650519840000|2022-04-21 05:44:00|1411.3|1394.2|1412.31|1395.21|1412.56|1395.46|1411.3|1394.2|23
1650519850000|2022-04-21 05:44:10|1412.29|1395.19|1412.29|1395.19|1412.29|1395.19|1412.28|1395.18|3
1650519860000|2022-04-21 05:44:20|1412.35|1395.25|1413.07|1395.97|1413.11|1396.01|1412.35|1395.25|9
1650519870000|2022-04-21 05:44:30|1413.15|1396.05|1413.15|1396.05|1413.15|1396.05|1413.15|1396.05|1
1650519880000|2022-04-21 05:44:40|1413.14|1396.04|1413.16|1396.06|1413.16|1396.06|1413.14|1396.04|2
1650519890000|2022-04-21 05:44:50|1413.15|1396.05|1413.15|1396.05|1413.15|1396.05|1413.15|1396.05|1
1650519900000|2022-04-21 05:45:00|1413.16|1396.06|1413.07|1395.97|1413.16|1396.06|1412.91|1395.81|14
1650519910000|2022-04-21 05:45:10|1413.08|1395.98|1414.16|1397.06|1414.18|1397.08|1413.07|1395.97|15
1650519920000|2022-04-21 05:45:20|1414.21|1397.11|1414.28|1397.18|1414.28|1397.18|1414.21|1397.11|2
1650519940000|2022-04-21 05:45:40|1414.18|1397.08|1414.18|1397.08|1414.18|1397.08|1414.16|1397.06|3
1650519950000|2022-04-21 05:45:50|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1414.13|1397.03|1
1650519970000|2022-04-21 05:46:10|1414.05|1396.95|1414.1|1397|1414.21|1397.11|1413.97|1396.87|13
1650520000000|2022-04-21 05:46:40|1414|1396.9|1413.64|1396.54|1414|1396.9|1413.64|1396.54|7
1650520010000|2022-04-21 05:46:50|1413.58|1396.48|1414.43|1397.33|1414.43|1397.33|1413.58|1396.48|14
1650520020000|2022-04-21 05:47:00|1414.34|1397.24|1414.34|1397.24|1414.34|1397.24|1414.15|1397.05|3
1650520030000|2022-04-21 05:47:10|1414.1|1397|1413.95|1396.85|1414.34|1397.24|1413.95|1396.85|9
1650520040000|2022-04-21 05:47:20|1413.9|1396.8|1414.09|1396.99|1414.29|1397.19|1413.9|1396.8|5
1650520050000|2022-04-21 05:47:30|1414.26|1397.16|1414.41|1397.31|1414.41|1397.31|1414.26|1397.16|2
1650520080000|2022-04-21 05:48:00|1414.19|1397.09|1414.15|1397.05|1414.19|1397.09|1414.14|1397.04|4
1650520090000|2022-04-21 05:48:10|1414.19|1397.09|1413.89|1396.79|1414.19|1397.09|1413.51|1396.41|17
1650520100000|2022-04-21 05:48:20|1413.63|1396.53|1413.72|1396.62|1413.8|1396.7|1413.63|1396.53|10
1650520110000|2022-04-21 05:48:30|1413.73|1396.63|1413.77|1396.67|1413.77|1396.67|1413.71|1396.61|5
1650520120000|2022-04-21 05:48:40|1413.89|1396.79|1413.18|1396.08|1413.89|1396.79|1413.17|1396.07|10
1650520130000|2022-04-21 05:48:50|1413.12|1396.02|1413.11|1396.01|1413.12|1396.02|1412.87|1395.77|13
1650520140000|2022-04-21 05:49:00|1413.14|1396.04|1413.27|1396.17|1413.44|1396.34|1413.14|1396.04|8
1650520150000|2022-04-21 05:49:10|1413.28|1396.18|1413.39|1396.29|1413.39|1396.29|1413.28|1396.18|6
1650520160000|2022-04-21 05:49:20|1413.47|1396.37|1413.74|1396.64|1413.87|1396.77|1413.46|1396.36|12
1650520170000|2022-04-21 05:49:30|1413.94|1396.84|1413.94|1396.84|1413.95|1396.85|1413.9|1396.8|10
1650520180000|2022-04-21 05:49:40|1413.82|1396.72|1413.94|1396.84|1413.94|1396.84|1413.79|1396.69|13
1650520190000|2022-04-21 05:49:50|1413.92|1396.82|1413.5|1396.4|1414.06|1396.96|1413.5|1396.4|16
1650520200000|2022-04-21 05:50:00|1413.48|1396.38|1413.55|1396.45|1413.56|1396.46|1413.45|1396.35|9
1650520210000|2022-04-21 05:50:10|1413.54|1396.44|1413.56|1396.46|1413.58|1396.48|1413.54|1396.44|10
1650520220000|2022-04-21 05:50:20|1413.57|1396.47|1413.52|1396.42|1413.58|1396.48|1413.47|1396.37|8
1650520230000|2022-04-21 05:50:30|1413.53|1396.43|1413.39|1396.29|1413.59|1396.49|1413.39|1396.29|15
1650520240000|2022-04-21 05:50:40|1413.38|1396.28|1412.78|1395.68|1413.4|1396.3|1412.78|1395.68|18
1650520250000|2022-04-21 05:50:50|1412.77|1395.67|1412.18|1395.08|1412.78|1395.68|1412.18|1395.08|19
1650520260000|2022-04-21 05:51:00|1412.17|1395.07|1411.54|1394.44|1412.17|1395.07|1411.54|1394.44|18
1650520270000|2022-04-21 05:51:10|1411.5|1394.4|1411.15|1394.05|1411.5|1394.4|1411.15|1394.05|15
1650520280000|2022-04-21 05:51:20|1411.17|1394.07|1409.07|1391.97|1411.19|1394.09|1409.07|1391.97|24
1650520290000|2022-04-21 05:51:30|1409.06|1391.96|1409.48|1392.38|1409.51|1392.41|1409.05|1391.95|17
1650520300000|2022-04-21 05:51:40|1408.38|1391.28|1408.74|1391.64|1408.92|1391.82|1408.24|1391.14|17
1650520310000|2022-04-21 05:51:50|1408.75|1391.65|1407.45|1390.35|1408.75|1391.65|1407.39|1390.29|12
1650520320000|2022-04-21 05:52:00|1407.39|1390.29|1408.18|1391.08|1408.24|1391.14|1407.35|1390.25|24
1650520330000|2022-04-21 05:52:10|1408.19|1391.09|1409.19|1392.09|1409.31|1392.21|1408.19|1391.09|17
1650520340000|2022-04-21 05:52:20|1409|1391.9|1408.21|1391.11|1409.02|1391.92|1408.15|1391.05|30
1650520350000|2022-04-21 05:52:30|1408.25|1391.15|1408.18|1391.08|1408.25|1391.15|1408.1|1391|7
1650520360000|2022-04-21 05:52:40|1408.15|1391.05|1408.1|1391|1408.15|1391.05|1408.01|1390.91|7
1650520370000|2022-04-21 05:52:50|1408.11|1391.01|1408.02|1390.92|1408.12|1391.02|1407.54|1390.44|10
1650520380000|2022-04-21 05:53:00|1408.12|1391.02|1408.08|1390.98|1408.16|1391.06|1407.98|1390.88|15
1650520390000|2022-04-21 05:53:10|1408.07|1390.97|1408.18|1391.08|1408.2|1391.1|1408.07|1390.97|4
1650520400000|2022-04-21 05:53:20|1408.76|1391.66|1409.44|1392.34|1409.44|1392.34|1408.72|1391.62|13
1650520420000|2022-04-21 05:53:40|1409.43|1392.33|1409.42|1392.32|1409.43|1392.33|1409.42|1392.32|2
1650520430000|2022-04-21 05:53:50|1409.48|1392.38|1409.48|1392.38|1409.48|1392.38|1409.48|1392.38|1
1650520450000|2022-04-21 05:54:10|1409.49|1392.39|1409.98|1392.88|1410|1392.9|1409.49|1392.39|16
1650520460000|2022-04-21 05:54:20|1410.04|1392.94|1409.41|1392.31|1410.04|1392.94|1409.4|1392.3|8
1650520470000|2022-04-21 05:54:30|1409.43|1392.33|1409.7|1392.6|1409.8|1392.7|1409.38|1392.28|10
1650520480000|2022-04-21 05:54:40|1409.71|1392.61|1409.95|1392.85|1409.95|1392.85|1409.71|1392.61|13
1650520490000|2022-04-21 05:54:50|1409.55|1392.45|1409.39|1392.29|1409.59|1392.49|1409.37|1392.27|9
1650520500000|2022-04-21 05:55:00|1409.38|1392.28|1409.11|1392.01|1409.38|1392.28|1409.02|1391.92|11
1650520510000|2022-04-21 05:55:10|1409.1|1392|1408.85|1391.75|1409.1|1392|1408.85|1391.75|4
1650520520000|2022-04-21 05:55:20|1408.68|1391.58|1408.36|1391.26|1408.68|1391.58|1408.3|1391.2|14
1650520530000|2022-04-21 05:55:30|1408.35|1391.25|1409.34|1392.24|1409.34|1392.24|1408.23|1391.13|17
1650520540000|2022-04-21 05:55:40|1409.63|1392.53|1409.63|1392.53|1409.63|1392.53|1409.63|1392.53|1
1650520550000|2022-04-21 05:55:50|1409.62|1392.52|1409.55|1392.45|1409.62|1392.52|1409.55|1392.45|2
1650520560000|2022-04-21 05:56:00|1409.54|1392.44|1409.32|1392.22|1409.55|1392.45|1409.21|1392.11|10
1650520570000|2022-04-21 05:56:10|1409.6|1392.5|1409.51|1392.41|1409.67|1392.57|1409.44|1392.34|6
1650520580000|2022-04-21 05:56:20|1409.39|1392.29|1409.37|1392.27|1409.39|1392.29|1409.37|1392.27|2
1650520590000|2022-04-21 05:56:30|1409.45|1392.35|1409.37|1392.27|1409.49|1392.39|1409.37|1392.27|4
1650520600000|2022-04-21 05:56:40|1409.26|1392.16|1409.32|1392.22|1409.32|1392.22|1409.26|1392.16|2
1650520620000|2022-04-21 05:57:00|1409.42|1392.32|1410.24|1393.14|1410.24|1393.14|1409.42|1392.32|12
1650520630000|2022-04-21 05:57:10|1410.27|1393.17|1410.82|1393.72|1410.97|1393.87|1410.27|1393.17|17
1650520640000|2022-04-21 05:57:20|1410.81|1393.71|1410.03|1392.93|1410.81|1393.71|1410.03|1392.93|14
1650520650000|2022-04-21 05:57:30|1410.04|1392.94|1410.03|1392.93|1410.05|1392.95|1410.03|1392.93|4
1650520670000|2022-04-21 05:57:50|1409.96|1392.86|1409.96|1392.86|1410.01|1392.91|1409.96|1392.86|5
1650520680000|2022-04-21 05:58:00|1409.97|1392.87|1409.91|1392.81|1410.01|1392.91|1409.91|1392.81|12
1650520690000|2022-04-21 05:58:10|1409.93|1392.83|1409.96|1392.86|1409.96|1392.86|1409.93|1392.83|2
1650520700000|2022-04-21 05:58:20|1409.98|1392.88|1409.51|1392.41|1410.01|1392.91|1409.51|1392.41|14
1650520710000|2022-04-21 05:58:30|1409.5|1392.4|1409.37|1392.27|1409.5|1392.4|1409.35|1392.25|8
1650520720000|2022-04-21 05:58:40|1409.35|1392.25|1409.51|1392.41|1409.51|1392.41|1409.35|1392.25|2
1650520730000|2022-04-21 05:58:50|1409.49|1392.39|1409.41|1392.31|1409.51|1392.41|1409.41|1392.31|5
1650520740000|2022-04-21 05:59:00|1409.35|1392.25|1409.17|1392.07|1409.35|1392.25|1409.15|1392.05|11
1650520750000|2022-04-21 05:59:10|1409.16|1392.06|1409.28|1392.18|1409.32|1392.22|1409.16|1392.06|9
1650520760000|2022-04-21 05:59:20|1409.27|1392.17|1409.51|1392.41|1409.52|1392.42|1409.27|1392.17|8
1650520770000|2022-04-21 05:59:30|1409.5|1392.4|1409.3|1392.2|1409.54|1392.44|1409.15|1392.05|14
1650520780000|2022-04-21 05:59:40|1409.29|1392.19|1409.3|1392.2|1409.31|1392.21|1409.29|1392.19|11
1650520790000|2022-04-21 05:59:50|1409.31|1392.21|1409.3|1392.2|1409.36|1392.26|1409.27|1392.17|22
1650520800000|2022-04-21 06:00:00|1409.35|1392.25|1409.14|1392.04|1409.37|1392.27|1409.14|1392.04|19
1650520810000|2022-04-21 06:00:10|1409.16|1392.06|1408.08|1390.98|1409.19|1392.09|1407.76|1390.66|17
1650520820000|2022-04-21 06:00:20|1408.1|1391|1408.31|1391.21|1408.45|1391.35|1408.09|1390.99|18
1650520830000|2022-04-21 06:00:30|1408.32|1391.22|1408|1390.9|1408.32|1391.22|1407.99|1390.89|19
1650520840000|2022-04-21 06:00:40|1408.03|1390.93|1407.98|1390.88|1408.03|1390.93|1407.7|1390.6|11
1650520850000|2022-04-21 06:00:50|1407.7|1390.6|1405.37|1388.27|1407.98|1390.88|1405.29|1388.19|21
1650520860000|2022-04-21 06:01:00|1405.02|1387.92|1404.75|1387.65|1405.02|1387.92|1404.3|1387.2|10
1650520870000|2022-04-21 06:01:10|1404.3|1387.2|1404.44|1387.34|1404.62|1387.52|1404.1|1387|9
1650520880000|2022-04-21 06:01:20|1404.53|1387.43|1404.36|1387.26|1404.53|1387.43|1404.36|1387.26|10
1650520890000|2022-04-21 06:01:30|1404.27|1387.17|1403.92|1386.82|1404.27|1387.17|1403.53|1386.43|30
1650520900000|2022-04-21 06:01:40|1403.89|1386.79|1404.52|1387.42|1404.53|1387.43|1403.52|1386.42|14
1650520910000|2022-04-21 06:01:50|1404.6|1387.5|1405.23|1388.13|1405.34|1388.24|1404.29|1387.19|13
1650520920000|2022-04-21 06:02:00|1405.24|1388.14|1406.47|1389.37|1406.47|1389.37|1405.24|1388.14|19
1650520930000|2022-04-21 06:02:10|1406.55|1389.45|1407.1|1390|1407.1|1390|1406.55|1389.45|10
1650520940000|2022-04-21 06:02:20|1407.11|1390.01|1407.07|1389.97|1407.13|1390.03|1407.07|1389.97|6
1650520950000|2022-04-21 06:02:30|1407.2|1390.1|1407.21|1390.11|1407.21|1390.11|1407.2|1390.1|4
1650520960000|2022-04-21 06:02:40|1407.23|1390.13|1408.24|1391.14|1408.24|1391.14|1407.21|1390.11|19
1650520970000|2022-04-21 06:02:50|1408.25|1391.15|1408.18|1391.08|1408.73|1391.63|1408.15|1391.05|18
1650520980000|2022-04-21 06:03:00|1408.16|1391.06|1408.26|1391.16|1408.74|1391.64|1408.16|1391.06|23
1650520990000|2022-04-21 06:03:10|1408.27|1391.17|1408.41|1391.31|1408.41|1391.31|1408.25|1391.15|5
1650521000000|2022-04-21 06:03:20|1408.72|1391.62|1408.35|1391.25|1408.72|1391.62|1408.35|1391.25|6
1650521010000|2022-04-21 06:03:30|1408.42|1391.32|1407.73|1390.63|1408.42|1391.32|1407.67|1390.57|21
1650521020000|2022-04-21 06:03:40|1407.74|1390.64|1407.66|1390.56|1407.75|1390.65|1407.65|1390.55|4
1650521030000|2022-04-21 06:03:50|1407.92|1390.82|1408.74|1391.64|1408.74|1391.64|1407.92|1390.82|13
1650521040000|2022-04-21 06:04:00|1408.75|1391.65|1408.37|1391.27|1409.01|1391.91|1408.37|1391.27|20
1650521050000|2022-04-21 06:04:10|1408.3|1391.2|1408.38|1391.28|1408.39|1391.29|1408.29|1391.19|8
1650521060000|2022-04-21 06:04:20|1408.39|1391.29|1407.67|1390.57|1408.39|1391.29|1407.67|1390.57|20
1650521070000|2022-04-21 06:04:30|1407.94|1390.84|1407.76|1390.66|1407.94|1390.84|1407.69|1390.59|14
1650521080000|2022-04-21 06:04:40|1407.77|1390.67|1407.85|1390.75|1407.85|1390.75|1407.5|1390.4|7
1650521090000|2022-04-21 06:04:50|1407.84|1390.74|1407.77|1390.67|1407.85|1390.75|1407.74|1390.64|5
1650521100000|2022-04-21 06:05:00|1407.76|1390.66|1407.38|1390.28|1407.76|1390.66|1407.34|1390.24|15
1650521110000|2022-04-21 06:05:10|1407.4|1390.3|1408.09|1390.99|1408.09|1390.99|1407.35|1390.25|12
1650521120000|2022-04-21 06:05:20|1408.3|1391.2|1408.18|1391.08|1408.31|1391.21|1408.18|1391.08|7
1650521130000|2022-04-21 06:05:30|1408.31|1391.21|1408.31|1391.21|1408.31|1391.21|1408.31|1391.21|1
1650521140000|2022-04-21 06:05:40|1408.38|1391.28|1408.4|1391.3|1408.43|1391.33|1408.38|1391.28|3
1650521150000|2022-04-21 06:05:50|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1
1650521160000|2022-04-21 06:06:00|1408.34|1391.24|1408.53|1391.43|1408.53|1391.43|1408.34|1391.24|7
1650521170000|2022-04-21 06:06:10|1408.54|1391.44|1408.74|1391.64|1408.74|1391.64|1408.54|1391.44|2
1650521180000|2022-04-21 06:06:20|1408.75|1391.65|1409.04|1391.94|1409.04|1391.94|1408.75|1391.65|3
1650521190000|2022-04-21 06:06:30|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1650521220000|2022-04-21 06:07:00|1409.1|1392|1409.38|1392.28|1409.39|1392.29|1409.1|1392|7
1650521230000|2022-04-21 06:07:10|1409.15|1392.05|1409.19|1392.09|1409.19|1392.09|1409.15|1392.05|2
1650521240000|2022-04-21 06:07:20|1409.24|1392.14|1409.29|1392.19|1409.29|1392.19|1409.24|1392.14|5
1650521250000|2022-04-21 06:07:30|1409.33|1392.23|1410.37|1393.27|1410.39|1393.29|1409.33|1392.23|12
1650521260000|2022-04-21 06:07:40|1410.27|1393.17|1410.29|1393.19|1410.53|1393.43|1410.27|1393.17|7
1650521270000|2022-04-21 06:07:50|1410.5|1393.4|1410.52|1393.42|1410.52|1393.42|1410.5|1393.4|2
1650521280000|2022-04-21 06:08:00|1410.48|1393.38|1410.17|1393.07|1410.48|1393.38|1410.17|1393.07|4
1650521290000|2022-04-21 06:08:10|1410.21|1393.11|1410.48|1393.38|1410.48|1393.38|1410.21|1393.11|10
1650521300000|2022-04-21 06:08:20|1410.47|1393.37|1410.47|1393.37|1410.79|1393.69|1410.46|1393.36|6
1650521310000|2022-04-21 06:08:30|1410.52|1393.42|1410.52|1393.42|1410.52|1393.42|1410.52|1393.42|1
1650521320000|2022-04-21 06:08:40|1410.13|1393.03|1410.2|1393.1|1410.23|1393.13|1410.13|1393.03|5
1650521330000|2022-04-21 06:08:50|1410.21|1393.11|1409.74|1392.64|1410.21|1393.11|1409.56|1392.46|20
1650521340000|2022-04-21 06:09:00|1409.57|1392.47|1409.59|1392.49|1409.59|1392.49|1409.56|1392.46|9
1650521350000|2022-04-21 06:09:10|1409.58|1392.48|1409.7|1392.6|1409.71|1392.61|1409.58|1392.48|9
1650521360000|2022-04-21 06:09:20|1409.71|1392.61|1409.45|1392.35|1409.71|1392.61|1409.43|1392.33|11
1650521370000|2022-04-21 06:09:30|1409.43|1392.33|1409.4|1392.3|1409.46|1392.36|1409.4|1392.3|8
1650521380000|2022-04-21 06:09:40|1409.39|1392.29|1409.39|1392.29|1409.41|1392.31|1409.39|1392.29|13
1650521390000|2022-04-21 06:09:50|1409.41|1392.31|1409.4|1392.3|1409.41|1392.31|1409.39|1392.29|13
1650521400000|2022-04-21 06:10:00|1409.39|1392.29|1409.53|1392.43|1409.53|1392.43|1409.39|1392.29|9
1650521410000|2022-04-21 06:10:10|1409.52|1392.42|1409.29|1392.19|1409.53|1392.43|1409.28|1392.18|15
1650521420000|2022-04-21 06:10:20|1409.28|1392.18|1408.67|1391.57|1409.35|1392.25|1408.67|1391.57|18
1650521430000|2022-04-21 06:10:30|1408.68|1391.58|1408.68|1391.58|1408.68|1391.58|1408.58|1391.48|16
1650521440000|2022-04-21 06:10:40|1408.66|1391.56|1408.75|1391.65|1408.78|1391.68|1408.64|1391.54|18
1650521450000|2022-04-21 06:10:50|1408.77|1391.67|1408.75|1391.65|1408.78|1391.68|1408.74|1391.64|17
1650521460000|2022-04-21 06:11:00|1408.71|1391.61|1409.35|1392.25|1409.44|1392.34|1408.66|1391.56|20
1650521470000|2022-04-21 06:11:10|1409.53|1392.43|1409.43|1392.33|1409.53|1392.43|1409.42|1392.32|20
1650521480000|2022-04-21 06:11:20|1409.46|1392.36|1409.56|1392.46|1409.64|1392.54|1409.43|1392.33|10
1650521490000|2022-04-21 06:11:30|1409.6|1392.5|1410.17|1393.07|1410.22|1393.12|1409.6|1392.5|9
1650521500000|2022-04-21 06:11:40|1410.18|1393.08|1410.76|1393.66|1410.78|1393.68|1410.18|1393.08|3
1650521510000|2022-04-21 06:11:50|1410.6|1393.5|1411.08|1393.98|1411.08|1393.98|1410.6|1393.5|3
1650521520000|2022-04-21 06:12:00|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1411.02|1393.92|1
1650521540000|2022-04-21 06:12:20|1410.98|1393.88|1410.93|1393.83|1410.98|1393.88|1410.78|1393.68|11
1650521550000|2022-04-21 06:12:30|1410.21|1393.11|1409.87|1392.77|1410.21|1393.11|1409.87|1392.77|9
1650521560000|2022-04-21 06:12:40|1409.8|1392.7|1409.8|1392.7|1409.8|1392.7|1409.8|1392.7|1
1650521570000|2022-04-21 06:12:50|1409.75|1392.65|1409.59|1392.49|1409.75|1392.65|1409.29|1392.19|6
1650521580000|2022-04-21 06:13:00|1409.55|1392.45|1409.3|1392.2|1409.55|1392.45|1409.3|1392.2|16
1650521590000|2022-04-21 06:13:10|1409.31|1392.21|1409.46|1392.36|1409.57|1392.47|1409.3|1392.2|9
1650521600000|2022-04-21 06:13:20|1409.45|1392.35|1408.75|1391.65|1409.49|1392.39|1408.75|1391.65|15
1650521610000|2022-04-21 06:13:30|1408.76|1391.66|1408.65|1391.55|1409.38|1392.28|1408.62|1391.52|21
1650521620000|2022-04-21 06:13:40|1408.64|1391.54|1408.5|1391.4|1408.73|1391.63|1408.5|1391.4|16
1650521630000|2022-04-21 06:13:50|1408.52|1391.42|1408.32|1391.22|1408.64|1391.54|1408.32|1391.22|13
1650521640000|2022-04-21 06:14:00|1408.31|1391.21|1408.51|1391.41|1408.52|1391.42|1408.26|1391.16|14
1650521650000|2022-04-21 06:14:10|1408.5|1391.4|1408.29|1391.19|1408.5|1391.4|1408.29|1391.19|12
1650521660000|2022-04-21 06:14:20|1408.28|1391.18|1408.3|1391.2|1408.33|1391.23|1408.28|1391.18|4
1650521670000|2022-04-21 06:14:30|1408.23|1391.13|1408.33|1391.23|1408.33|1391.23|1408.23|1391.13|3
1650521680000|2022-04-21 06:14:40|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1408.36|1391.26|1
1650521690000|2022-04-21 06:14:50|1408.27|1391.17|1408.15|1391.05|1408.28|1391.18|1408.15|1391.05|4
1650521700000|2022-04-21 06:15:00|1408.2|1391.1|1409.16|1392.06|1409.16|1392.06|1408.17|1391.07|18
1650521710000|2022-04-21 06:15:10|1409.15|1392.05|1409.35|1392.25|1409.42|1392.32|1409.15|1392.05|7
1650521720000|2022-04-21 06:15:20|1409.34|1392.24|1409.46|1392.36|1409.46|1392.36|1409.27|1392.17|12
1650521730000|2022-04-21 06:15:30|1409.47|1392.37|1409|1391.9|1409.6|1392.5|1408.79|1391.69|14
1650521740000|2022-04-21 06:15:40|1409.01|1391.91|1408.54|1391.44|1409.01|1391.91|1408.52|1391.42|9
1650521750000|2022-04-21 06:15:50|1408.53|1391.43|1408.46|1391.36|1408.53|1391.43|1408.44|1391.34|7
1650521760000|2022-04-21 06:16:00|1408.42|1391.32|1408.42|1391.32|1408.44|1391.34|1408.4|1391.3|5
1650521770000|2022-04-21 06:16:10|1408.47|1391.37|1408.49|1391.39|1408.49|1391.39|1408.47|1391.37|2
1650521790000|2022-04-21 06:16:30|1408.05|1390.95|1408.17|1391.07|1408.17|1391.07|1408.05|1390.95|2
1650521810000|2022-04-21 06:16:50|1408.08|1390.98|1408.05|1390.95|1408.08|1390.98|1408.05|1390.95|2
1650521820000|2022-04-21 06:17:00|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1
1650521840000|2022-04-21 06:17:20|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1
1650521860000|2022-04-21 06:17:40|1408.14|1391.04|1408.09|1390.99|1408.14|1391.04|1408.09|1390.99|2
1650521870000|2022-04-21 06:17:50|1408.14|1391.04|1408.19|1391.09|1408.19|1391.09|1408.05|1390.95|3
1650521880000|2022-04-21 06:18:00|1408.14|1391.04|1408.05|1390.95|1408.14|1391.04|1408.05|1390.95|3
1650521890000|2022-04-21 06:18:10|1408.19|1391.09|1408.15|1391.05|1408.19|1391.09|1408.15|1391.05|2
1650521910000|2022-04-21 06:18:30|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1408.03|1390.93|1
1650521920000|2022-04-21 06:18:40|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1408.19|1391.09|1
1650521950000|2022-04-21 06:19:10|1408.05|1390.95|1408.31|1391.21|1408.31|1391.21|1408.05|1390.95|4
1650521960000|2022-04-21 06:19:20|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1408.22|1391.12|3
1650521970000|2022-04-21 06:19:30|1408.31|1391.21|1408.32|1391.22|1408.32|1391.22|1408.31|1391.21|2
1650521980000|2022-04-21 06:19:40|1408.31|1391.21|1408.11|1391.01|1408.31|1391.21|1408.11|1391.01|11
1650521990000|2022-04-21 06:19:50|1408.12|1391.02|1408.1|1391|1408.12|1391.02|1408.1|1391|9
1650522000000|2022-04-21 06:20:00|1408.13|1391.03|1407.85|1390.75|1408.13|1391.03|1407.72|1390.62|20
1650522010000|2022-04-21 06:20:10|1407.88|1390.78|1408.45|1391.35|1408.45|1391.35|1407.88|1390.78|19
1650522020000|2022-04-21 06:20:20|1408.83|1391.73|1409.68|1392.58|1409.68|1392.58|1408.83|1391.73|13
1650522030000|2022-04-21 06:20:30|1409.7|1392.6|1409.89|1392.79|1409.89|1392.79|1409.62|1392.52|8
1650522040000|2022-04-21 06:20:40|1410.05|1392.95|1410.09|1392.99|1410.11|1393.01|1410.05|1392.95|3
1650522050000|2022-04-21 06:20:50|1410.11|1393.01|1410.08|1392.98|1410.11|1393.01|1410.07|1392.97|7
1650522060000|2022-04-21 06:21:00|1410.11|1393.01|1409.84|1392.74|1410.11|1393.01|1409.78|1392.68|11
1650522070000|2022-04-21 06:21:10|1409.83|1392.73|1409.49|1392.39|1409.84|1392.74|1409.49|1392.39|7
1650522080000|2022-04-21 06:21:20|1409.5|1392.4|1409.26|1392.16|1409.57|1392.47|1409.26|1392.16|13
1650522090000|2022-04-21 06:21:30|1409.33|1392.23|1409.41|1392.31|1409.41|1392.31|1409.32|1392.22|6
1650522100000|2022-04-21 06:21:40|1409.33|1392.23|1409.44|1392.34|1409.62|1392.52|1409.33|1392.23|6
1650522110000|2022-04-21 06:21:50|1409.36|1392.26|1409.41|1392.31|1409.46|1392.36|1409.36|1392.26|7
1650522120000|2022-04-21 06:22:00|1409.36|1392.26|1409.81|1392.71|1409.81|1392.71|1409.36|1392.26|7
1650522130000|2022-04-21 06:22:10|1409.49|1392.39|1409.41|1392.31|1409.49|1392.39|1409.41|1392.31|2
1650522140000|2022-04-21 06:22:20|1409.42|1392.32|1409.41|1392.31|1409.44|1392.34|1409.41|1392.31|3
1650522160000|2022-04-21 06:22:40|1409.43|1392.33|1409.45|1392.35|1409.45|1392.35|1409.43|1392.33|2
1650522170000|2022-04-21 06:22:50|1409.46|1392.36|1409.47|1392.37|1409.5|1392.4|1409.46|1392.36|5
1650522180000|2022-04-21 06:23:00|1409.44|1392.34|1409.55|1392.45|1409.55|1392.45|1409.44|1392.34|2
1650522190000|2022-04-21 06:23:10|1409.6|1392.5|1409.42|1392.32|1409.6|1392.5|1409.42|1392.32|6
1650522200000|2022-04-21 06:23:20|1409.4|1392.3|1409.19|1392.09|1409.4|1392.3|1409.13|1392.03|3
1650522210000|2022-04-21 06:23:30|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1409.22|1392.12|1
1650522220000|2022-04-21 06:23:40|1409.27|1392.17|1410.1|1393|1410.21|1393.11|1409.25|1392.15|17
1650522230000|2022-04-21 06:23:50|1410.09|1392.99|1410.05|1392.95|1410.18|1393.08|1410.03|1392.93|25
1650522240000|2022-04-21 06:24:00|1409.69|1392.59|1409.79|1392.69|1409.79|1392.69|1409.55|1392.45|5
1650522260000|2022-04-21 06:24:20|1409.6|1392.5|1408.87|1391.77|1409.6|1392.5|1408.84|1391.74|15
1650522270000|2022-04-21 06:24:30|1408.88|1391.78|1408.94|1391.84|1408.94|1391.84|1408.85|1391.75|9
1650522280000|2022-04-21 06:24:40|1408.83|1391.73|1408.58|1391.48|1408.84|1391.74|1408.58|1391.48|5
1650522290000|2022-04-21 06:24:50|1408.53|1391.43|1408.24|1391.14|1408.58|1391.48|1408.24|1391.14|8
1650522300000|2022-04-21 06:25:00|1408.25|1391.15|1407.82|1390.72|1408.27|1391.17|1407.82|1390.72|16
1650522310000|2022-04-21 06:25:10|1407.83|1390.73|1407.75|1390.65|1407.85|1390.75|1407.74|1390.64|10
1650522320000|2022-04-21 06:25:20|1407.76|1390.66|1407.52|1390.42|1407.77|1390.67|1407.49|1390.39|8
1650522330000|2022-04-21 06:25:30|1407.5|1390.4|1407.49|1390.39|1407.52|1390.42|1407.48|1390.38|7
1650522340000|2022-04-21 06:25:40|1407.59|1390.49|1407.59|1390.49|1407.59|1390.49|1407.58|1390.48|3
1650522350000|2022-04-21 06:25:50|1407.6|1390.5|1407.58|1390.48|1407.6|1390.5|1407.58|1390.48|5
1650522360000|2022-04-21 06:26:00|1407.57|1390.47|1407.54|1390.44|1407.61|1390.51|1407.54|1390.44|7
1650522370000|2022-04-21 06:26:10|1407.56|1390.46|1407.55|1390.45|1407.56|1390.46|1407.54|1390.44|8
1650522380000|2022-04-21 06:26:20|1407.54|1390.44|1408.25|1391.15|1408.25|1391.15|1407.54|1390.44|14
1650522390000|2022-04-21 06:26:30|1408.24|1391.14|1408.38|1391.28|1408.39|1391.29|1408.24|1391.14|7
1650522400000|2022-04-21 06:26:40|1408.37|1391.27|1408.34|1391.24|1408.37|1391.27|1408.33|1391.23|6
1650522410000|2022-04-21 06:26:50|1408.33|1391.23|1408.53|1391.43|1408.68|1391.58|1408.27|1391.17|11
1650522420000|2022-04-21 06:27:00|1408.48|1391.38|1408.31|1391.21|1408.48|1391.38|1408.31|1391.21|2
1650522430000|2022-04-21 06:27:10|1408.36|1391.26|1409.01|1391.91|1409.03|1391.93|1408.27|1391.17|11
1650522440000|2022-04-21 06:27:20|1409.12|1392.02|1409.12|1392.02|1409.14|1392.04|1409.11|1392.01|4
1650522450000|2022-04-21 06:27:30|1409.14|1392.04|1409.11|1392.01|1409.14|1392.04|1409.11|1392.01|10
1650522460000|2022-04-21 06:27:40|1409.14|1392.04|1409.2|1392.1|1409.2|1392.1|1409.11|1392.01|9
1650522470000|2022-04-21 06:27:50|1409.17|1392.07|1409.21|1392.11|1409.22|1392.12|1409.15|1392.05|12
1650522480000|2022-04-21 06:28:00|1409.24|1392.14|1410.16|1393.06|1410.16|1393.06|1409.21|1392.11|18
1650522490000|2022-04-21 06:28:10|1410.3|1393.2|1411.12|1394.02|1411.14|1394.04|1410.22|1393.12|14
1650522500000|2022-04-21 06:28:20|1411.04|1393.94|1410.19|1393.09|1411.04|1393.94|1410.16|1393.06|9
1650522510000|2022-04-21 06:28:30|1410.16|1393.06|1410.24|1393.14|1410.26|1393.16|1410.16|1393.06|6
1650522520000|2022-04-21 06:28:40|1410.25|1393.15|1410.27|1393.17|1410.33|1393.23|1410.25|1393.15|5
1650522540000|2022-04-21 06:29:00|1410.25|1393.15|1410.27|1393.17|1410.45|1393.35|1410.25|1393.15|10
1650522550000|2022-04-21 06:29:10|1410.3|1393.2|1410.28|1393.18|1410.3|1393.2|1410.28|1393.18|4
1650522560000|2022-04-21 06:29:20|1410.29|1393.19|1411.09|1393.99|1411.09|1393.99|1410.29|1393.19|4
1650522570000|2022-04-21 06:29:30|1411.11|1394.01|1411.1|1394|1411.11|1394.01|1411.1|1394|2
1650522580000|2022-04-21 06:29:40|1411.11|1394.01|1411.11|1394.01|1411.11|1394.01|1411.09|1393.99|3
1650522590000|2022-04-21 06:29:50|1411.09|1393.99|1410.21|1393.11|1411.09|1393.99|1410.21|1393.11|18
1650522600000|2022-04-21 06:30:00|1410.14|1393.04|1410.17|1393.07|1410.28|1393.18|1410.05|1392.95|11
1650522610000|2022-04-21 06:30:10|1410.23|1393.13|1410.23|1393.13|1410.23|1393.13|1410.23|1393.13|1
1650522620000|2022-04-21 06:30:20|1410.2|1393.1|1410.2|1393.1|1410.2|1393.1|1410.2|1393.1|1
1650522630000|2022-04-21 06:30:30|1410.24|1393.14|1411.04|1393.94|1411.04|1393.94|1410.24|1393.14|14
1650522640000|2022-04-21 06:30:40|1411.01|1393.91|1411.01|1393.91|1411.04|1393.94|1411.01|1393.91|3
1650522650000|2022-04-21 06:30:50|1410.99|1393.89|1411.12|1394.02|1411.12|1394.02|1410.99|1393.89|13
1650522660000|2022-04-21 06:31:00|1411.08|1393.98|1411.15|1394.05|1411.18|1394.08|1411.08|1393.98|6
1650522670000|2022-04-21 06:31:10|1411.18|1394.08|1411.14|1394.04|1411.18|1394.08|1411.14|1394.04|13
1650522680000|2022-04-21 06:31:20|1411.13|1394.03|1411.29|1394.19|1411.32|1394.22|1411.12|1394.02|15
1650522690000|2022-04-21 06:31:30|1411.2|1394.1|1411.2|1394.1|1411.2|1394.1|1411.2|1394.1|1
1650522700000|2022-04-21 06:31:40|1411.22|1394.12|1411.06|1393.96|1411.32|1394.22|1411.06|1393.96|16
1650522710000|2022-04-21 06:31:50|1411.18|1394.08|1411.25|1394.15|1411.25|1394.15|1411.12|1394.02|6
1650522720000|2022-04-21 06:32:00|1411.27|1394.17|1411.17|1394.07|1411.4|1394.3|1411.17|1394.07|11
1650522730000|2022-04-21 06:32:10|1411.18|1394.08|1411.17|1394.07|1411.18|1394.08|1411.14|1394.04|5
1650522740000|2022-04-21 06:32:20|1411.18|1394.08|1411.74|1394.64|1412.11|1395.01|1411.15|1394.05|17
1650522750000|2022-04-21 06:32:30|1411.22|1394.12|1411.23|1394.13|1411.23|1394.13|1411.22|1394.12|2
1650522760000|2022-04-21 06:32:40|1411.22|1394.12|1410.68|1393.58|1411.22|1394.12|1410.66|1393.56|18
1650522770000|2022-04-21 06:32:50|1410.67|1393.57|1410.71|1393.61|1410.8|1393.7|1410.67|1393.57|14
1650522780000|2022-04-21 06:33:00|1410.69|1393.59|1410.65|1393.55|1410.69|1393.59|1410.65|1393.55|2
1650522790000|2022-04-21 06:33:10|1410.94|1393.84|1411.13|1394.03|1411.13|1394.03|1410.8|1393.7|9
1650522800000|2022-04-21 06:33:20|1411.12|1394.02|1410.66|1393.56|1411.16|1394.06|1410.63|1393.53|17
1650522810000|2022-04-21 06:33:30|1410.67|1393.57|1410.49|1393.39|1410.67|1393.57|1410.48|1393.38|5
1650522820000|2022-04-21 06:33:40|1410.48|1393.38|1410.48|1393.38|1410.49|1393.39|1410.48|1393.38|3
1650522830000|2022-04-21 06:33:50|1410.49|1393.39|1410.43|1393.33|1410.49|1393.39|1410.43|1393.33|3
1650522840000|2022-04-21 06:34:00|1410.44|1393.34|1410.5|1393.4|1410.5|1393.4|1410.44|1393.34|3
1650522850000|2022-04-21 06:34:10|1410.52|1393.42|1410.5|1393.4|1410.64|1393.54|1410.5|1393.4|6
1650522860000|2022-04-21 06:34:20|1410.52|1393.42|1410.5|1393.4|1410.54|1393.44|1410.5|1393.4|3
1650522870000|2022-04-21 06:34:30|1410.61|1393.51|1410.64|1393.54|1410.64|1393.54|1410.61|1393.51|2
1650522880000|2022-04-21 06:34:40|1410.62|1393.52|1410.36|1393.26|1410.62|1393.52|1410.36|1393.26|13
1650522890000|2022-04-21 06:34:50|1410.31|1393.21|1409.8|1392.7|1410.31|1393.21|1409.79|1392.69|16
1650522900000|2022-04-21 06:35:00|1409.79|1392.69|1409.48|1392.38|1409.8|1392.7|1409.43|1392.33|19
1650522910000|2022-04-21 06:35:10|1409.52|1392.42|1409.49|1392.39|1409.52|1392.42|1409.49|1392.39|2
1650522920000|2022-04-21 06:35:20|1409.53|1392.43|1409.56|1392.46|1409.56|1392.46|1409.53|1392.43|2
1650522930000|2022-04-21 06:35:30|1409.5|1392.4|1411.04|1393.94|1411.04|1393.94|1409.5|1392.4|16
1650522940000|2022-04-21 06:35:40|1411.06|1393.96|1411.49|1394.39|1411.52|1394.42|1411.01|1393.91|12
1650522950000|2022-04-21 06:35:50|1411.5|1394.4|1411.84|1394.74|1411.85|1394.75|1411.17|1394.07|8
1650522960000|2022-04-21 06:36:00|1411.82|1394.72|1411.99|1394.89|1412|1394.9|1411.82|1394.72|4
1650522980000|2022-04-21 06:36:20|1412|1394.9|1411.69|1394.59|1412|1394.9|1411.69|1394.59|10
1650522990000|2022-04-21 06:36:30|1411.7|1394.6|1411.29|1394.19|1411.7|1394.6|1411.19|1394.09|13
1650523000000|2022-04-21 06:36:40|1411.38|1394.28|1411.38|1394.28|1411.38|1394.28|1411.38|1394.28|1
1650523010000|2022-04-21 06:36:50|1411.26|1394.16|1411.16|1394.06|1411.26|1394.16|1411.13|1394.03|6
1650523020000|2022-04-21 06:37:00|1411.18|1394.08|1411.47|1394.37|1411.5|1394.4|1411.18|1394.08|5
1650523030000|2022-04-21 06:37:10|1411.46|1394.36|1411.1|1394|1411.46|1394.36|1411.09|1393.99|9
1650523040000|2022-04-21 06:37:20|1411.29|1394.19|1411.38|1394.28|1411.38|1394.28|1411.29|1394.19|4
1650523050000|2022-04-21 06:37:30|1411.53|1394.43|1411.5|1394.4|1411.53|1394.43|1411.19|1394.09|5
1650523060000|2022-04-21 06:37:40|1411.29|1394.19|1411.28|1394.18|1411.33|1394.23|1411.28|1394.18|5
1650523070000|2022-04-21 06:37:50|1411.27|1394.17|1411.49|1394.39|1411.62|1394.52|1411.23|1394.13|13
1650523080000|2022-04-21 06:38:00|1411.54|1394.44|1412.15|1395.05|1412.21|1395.11|1411.44|1394.34|19
1650523090000|2022-04-21 06:38:10|1412.04|1394.94|1411.19|1394.09|1412.13|1395.03|1411.16|1394.06|18
1650523100000|2022-04-21 06:38:20|1411.18|1394.08|1411.23|1394.13|1411.23|1394.13|1411.05|1393.95|9
1650523110000|2022-04-21 06:38:30|1411.22|1394.12|1410.89|1393.79|1411.23|1394.13|1410.58|1393.48|21
1650523120000|2022-04-21 06:38:40|1410.85|1393.75|1410.73|1393.63|1410.85|1393.75|1410.73|1393.63|9
1650523130000|2022-04-21 06:38:50|1410.6|1393.5|1409.81|1392.71|1410.61|1393.51|1409.8|1392.7|16
1650523140000|2022-04-21 06:39:00|1409.85|1392.75|1409.81|1392.71|1409.88|1392.78|1409.81|1392.71|7
1650523150000|2022-04-21 06:39:10|1409.78|1392.68|1409.78|1392.68|1409.78|1392.68|1409.78|1392.68|1
1650523160000|2022-04-21 06:39:20|1409.84|1392.74|1410.04|1392.94|1410.04|1392.94|1409.84|1392.74|3
1650523170000|2022-04-21 06:39:30|1410.09|1392.99|1410.22|1393.12|1410.24|1393.14|1410.09|1392.99|14
1650523180000|2022-04-21 06:39:40|1410.23|1393.13|1410.63|1393.53|1410.63|1393.53|1410.14|1393.04|12
1650523190000|2022-04-21 06:39:50|1410.31|1393.21|1410.79|1393.69|1410.82|1393.72|1410.25|1393.15|11
1650523200000|2022-04-21 06:40:00|1410.92|1393.82|1410.66|1393.56|1411.04|1393.94|1410.66|1393.56|15
1650523210000|2022-04-21 06:40:10|1410.67|1393.57|1410.32|1393.22|1410.68|1393.58|1410.32|1393.22|15
1650523220000|2022-04-21 06:40:20|1410.36|1393.26|1410.34|1393.24|1410.39|1393.29|1410.27|1393.17|10
1650523230000|2022-04-21 06:40:30|1410.33|1393.23|1410.97|1393.87|1410.97|1393.87|1410.33|1393.23|12
1650523240000|2022-04-21 06:40:40|1411.2|1394.1|1412.41|1395.31|1412.41|1395.31|1411.16|1394.06|14
1650523250000|2022-04-21 06:40:50|1412.68|1395.58|1412.68|1395.58|1412.68|1395.58|1412.68|1395.58|1
1650523260000|2022-04-21 06:41:00|1412.66|1395.56|1412.59|1395.49|1412.66|1395.56|1412.16|1395.06|17
1650523270000|2022-04-21 06:41:10|1412.54|1395.44|1412.22|1395.12|1412.58|1395.48|1412.22|1395.12|9
1650523280000|2022-04-21 06:41:20|1412.23|1395.13|1412.11|1395.01|1412.24|1395.14|1412.11|1395.01|5
1650523290000|2022-04-21 06:41:30|1412.12|1395.02|1412.15|1395.05|1412.19|1395.09|1412.12|1395.02|10
1650523300000|2022-04-21 06:41:40|1412.16|1395.06|1412.16|1395.06|1412.19|1395.09|1412.13|1395.03|14
1650523310000|2022-04-21 06:41:50|1412.17|1395.07|1411.51|1394.41|1412.17|1395.07|1411.51|1394.41|15
1650523320000|2022-04-21 06:42:00|1411.52|1394.42|1411.6|1394.5|1411.6|1394.5|1411.5|1394.4|8
1650523330000|2022-04-21 06:42:10|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1411.47|1394.37|1
1650523340000|2022-04-21 06:42:20|1411.54|1394.44|1411.9|1394.8|1411.91|1394.81|1411.54|1394.44|7
1650523350000|2022-04-21 06:42:30|1411.91|1394.81|1412.03|1394.93|1412.03|1394.93|1411.9|1394.8|11
1650523360000|2022-04-21 06:42:40|1412.04|1394.94|1412.15|1395.05|1412.15|1395.05|1412.01|1394.91|7
1650523370000|2022-04-21 06:42:50|1412.19|1395.09|1412.04|1394.94|1412.19|1395.09|1411.99|1394.89|15
1650523380000|2022-04-21 06:43:00|1412.02|1394.92|1412.84|1395.74|1412.84|1395.74|1412.02|1394.92|8
1650523400000|2022-04-21 06:43:20|1412.86|1395.76|1413.09|1395.99|1413.12|1396.02|1412.86|1395.76|8
1650523410000|2022-04-21 06:43:30|1413.08|1395.98|1413.02|1395.92|1413.09|1395.99|1413.02|1395.92|8
1650523420000|2022-04-21 06:43:40|1413.03|1395.93|1413.1|1396|1413.11|1396.01|1413.01|1395.91|11
1650523430000|2022-04-21 06:43:50|1413.11|1396.01|1413.38|1396.28|1413.38|1396.28|1413|1395.9|11
1650523440000|2022-04-21 06:44:00|1413.1|1396|1413.11|1396.01|1413.11|1396.01|1413.1|1396|4
1650523460000|2022-04-21 06:44:20|1413.09|1395.99|1413.18|1396.08|1413.18|1396.08|1413.09|1395.99|6
1650523470000|2022-04-21 06:44:30|1413.11|1396.01|1412.86|1395.76|1413.13|1396.03|1412.65|1395.55|11
1650523480000|2022-04-21 06:44:40|1412.77|1395.67|1412.97|1395.87|1412.97|1395.87|1412.72|1395.62|14
1650523490000|2022-04-21 06:44:50|1412.99|1395.89|1413.62|1396.52|1413.62|1396.52|1412.97|1395.87|25
1650523500000|2022-04-21 06:45:00|1413.6|1396.5|1414.07|1396.97|1414.07|1396.97|1413.6|1396.5|14
1650523510000|2022-04-21 06:45:10|1414.22|1397.12|1414.17|1397.07|1414.22|1397.12|1414.01|1396.91|8
1650523520000|2022-04-21 06:45:20|1414.05|1396.95|1414.05|1396.95|1414.05|1396.95|1414.05|1396.95|1
1650523530000|2022-04-21 06:45:30|1414.03|1396.93|1414.03|1396.93|1414.03|1396.93|1414.03|1396.93|1
1650523540000|2022-04-21 06:45:40|1414.02|1396.92|1413.95|1396.85|1414.02|1396.92|1413.94|1396.84|3
1650523550000|2022-04-21 06:45:50|1414.05|1396.95|1413.98|1396.88|1414.06|1396.96|1413.98|1396.88|3
1650523560000|2022-04-21 06:46:00|1413.97|1396.87|1413.97|1396.87|1413.97|1396.87|1413.97|1396.87|1
1650523570000|2022-04-21 06:46:10|1414.05|1396.95|1414.05|1396.95|1414.05|1396.95|1414.05|1396.95|1
1650523580000|2022-04-21 06:46:20|1413.93|1396.83|1413|1395.9|1413.93|1396.83|1412.99|1395.89|17
1650523590000|2022-04-21 06:46:30|1412.99|1395.89|1412.72|1395.62|1413.03|1395.93|1412.37|1395.27|8
1650523600000|2022-04-21 06:46:40|1412.62|1395.52|1411.54|1394.44|1412.72|1395.62|1411.54|1394.44|16
1650523610000|2022-04-21 06:46:50|1411.24|1394.14|1411.49|1394.39|1411.54|1394.44|1411.24|1394.14|20
1650523620000|2022-04-21 06:47:00|1411.5|1394.4|1411.36|1394.26|1411.66|1394.56|1411.35|1394.25|21
1650523630000|2022-04-21 06:47:10|1411.05|1393.95|1411.21|1394.11|1411.22|1394.12|1411.04|1393.94|10
1650523640000|2022-04-21 06:47:20|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1411.18|1394.08|1
1650523650000|2022-04-21 06:47:30|1411.17|1394.07|1410.99|1393.89|1411.17|1394.07|1410.99|1393.89|6
1650523660000|2022-04-21 06:47:40|1410.98|1393.88|1410.86|1393.76|1410.98|1393.88|1410.86|1393.76|11
1650523670000|2022-04-21 06:47:50|1410.87|1393.77|1410.89|1393.79|1410.9|1393.8|1410.86|1393.76|11
1650523680000|2022-04-21 06:48:00|1410.88|1393.78|1410.71|1393.61|1410.89|1393.79|1410.48|1393.38|9
1650523690000|2022-04-21 06:48:10|1410.7|1393.6|1410.62|1393.52|1410.7|1393.6|1410.62|1393.52|3
1650523700000|2022-04-21 06:48:20|1410.2|1393.1|1410.22|1393.12|1410.39|1393.29|1410.2|1393.1|17
1650523710000|2022-04-21 06:48:30|1410|1392.9|1410.03|1392.93|1410.03|1392.93|1410|1392.9|2
1650523720000|2022-04-21 06:48:40|1410.08|1392.98|1410.28|1393.18|1410.29|1393.19|1410.08|1392.98|6
1650523730000|2022-04-21 06:48:50|1410.21|1393.11|1409.97|1392.87|1410.21|1393.11|1409.96|1392.86|4
1650523740000|2022-04-21 06:49:00|1409.37|1392.27|1409.37|1392.27|1409.37|1392.27|1409.37|1392.27|1
1650523750000|2022-04-21 06:49:10|1409.64|1392.54|1409.29|1392.19|1409.64|1392.54|1409.14|1392.04|10
1650523760000|2022-04-21 06:49:20|1409.21|1392.11|1409.29|1392.19|1409.29|1392.19|1409.21|1392.11|2
1650523770000|2022-04-21 06:49:30|1409.26|1392.16|1409.27|1392.17|1409.27|1392.17|1409.26|1392.16|2
1650523780000|2022-04-21 06:49:40|1409.08|1391.98|1409.39|1392.29|1409.39|1392.29|1409.08|1391.98|3
1650523790000|2022-04-21 06:49:50|1408.9|1391.8|1408.86|1391.76|1409.01|1391.91|1408.79|1391.69|5
1650523800000|2022-04-21 06:50:00|1408.87|1391.77|1408.31|1391.21|1408.87|1391.77|1408.19|1391.09|13
1650523810000|2022-04-21 06:50:10|1408.3|1391.2|1408.31|1391.21|1408.31|1391.21|1408.3|1391.2|2
1650523820000|2022-04-21 06:50:20|1408.2|1391.1|1408.45|1391.35|1408.5|1391.4|1408.2|1391.1|11
1650523830000|2022-04-21 06:50:30|1408.44|1391.34|1408.49|1391.39|1408.66|1391.56|1408.41|1391.31|21
1650523840000|2022-04-21 06:50:40|1408.48|1391.38|1408.38|1391.28|1408.48|1391.38|1408.37|1391.27|9
1650523850000|2022-04-21 06:50:50|1408.39|1391.29|1408.13|1391.03|1408.48|1391.38|1408.13|1391.03|6
1650523860000|2022-04-21 06:51:00|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1
1650523870000|2022-04-21 06:51:10|1408.07|1390.97|1408.01|1390.91|1408.09|1390.99|1407.8|1390.7|10
1650523880000|2022-04-21 06:51:20|1407.94|1390.84|1407.94|1390.84|1407.94|1390.84|1407.86|1390.76|3
1650523890000|2022-04-21 06:51:30|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1
1650523900000|2022-04-21 06:51:40|1407.96|1390.86|1408.01|1390.91|1408.01|1390.91|1407.96|1390.86|2
1650523920000|2022-04-21 06:52:00|1407.94|1390.84|1408.07|1390.97|1408.07|1390.97|1407.87|1390.77|3
1650523930000|2022-04-21 06:52:10|1408.01|1390.91|1408.29|1391.19|1408.29|1391.19|1408|1390.9|8
1650523940000|2022-04-21 06:52:20|1408.28|1391.18|1406.8|1389.7|1408.28|1391.18|1406.8|1389.7|12
1650523950000|2022-04-21 06:52:30|1407|1389.9|1406.85|1389.75|1407|1389.9|1406.54|1389.44|9
1650523960000|2022-04-21 06:52:40|1406.82|1389.72|1406.84|1389.74|1406.92|1389.82|1406.76|1389.66|8
1650523970000|2022-04-21 06:52:50|1406.83|1389.73|1406.86|1389.76|1406.86|1389.76|1406.82|1389.72|3
1650523980000|2022-04-21 06:53:00|1406.87|1389.77|1406.9|1389.8|1406.91|1389.81|1406.84|1389.74|7
1650523990000|2022-04-21 06:53:10|1407.07|1389.97|1407.17|1390.07|1407.21|1390.11|1407.07|1389.97|13
1650524000000|2022-04-21 06:53:20|1407.16|1390.06|1407.27|1390.17|1407.27|1390.17|1407.16|1390.06|6
1650524010000|2022-04-21 06:53:30|1407.26|1390.16|1407.26|1390.16|1407.26|1390.16|1407.26|1390.16|1
1650524020000|2022-04-21 06:53:40|1407.29|1390.19|1407.25|1390.15|1407.29|1390.19|1407.25|1390.15|5
1650524030000|2022-04-21 06:53:50|1407.22|1390.12|1407.18|1390.08|1407.22|1390.12|1407.18|1390.08|3
1650524040000|2022-04-21 06:54:00|1407.19|1390.09|1406.99|1389.89|1407.21|1390.11|1406.96|1389.86|8
1650524050000|2022-04-21 06:54:10|1407.01|1389.91|1407.4|1390.3|1407.4|1390.3|1406.91|1389.81|9
1650524060000|2022-04-21 06:54:20|1407.42|1390.32|1407.38|1390.28|1407.75|1390.65|1407.24|1390.14|15
1650524070000|2022-04-21 06:54:30|1407.49|1390.39|1408.06|1390.96|1408.11|1391.01|1407.49|1390.39|12
1650524080000|2022-04-21 06:54:40|1408.16|1391.06|1408.22|1391.12|1408.22|1391.12|1408.16|1391.06|3
1650524090000|2022-04-21 06:54:50|1408.24|1391.14|1408.14|1391.04|1408.24|1391.14|1408.1|1391|10
1650524100000|2022-04-21 06:55:00|1408.1|1391|1408.18|1391.08|1408.33|1391.23|1408.1|1391|11
1650524110000|2022-04-21 06:55:10|1408.19|1391.09|1408.19|1391.09|1408.2|1391.1|1408.19|1391.09|3
1650524120000|2022-04-21 06:55:20|1408.18|1391.08|1408.19|1391.09|1408.2|1391.1|1408.18|1391.08|6
1650524130000|2022-04-21 06:55:30|1408.12|1391.02|1407.97|1390.87|1408.12|1391.02|1407.97|1390.87|7
1650524140000|2022-04-21 06:55:40|1407.96|1390.86|1407.75|1390.65|1407.96|1390.86|1407.74|1390.64|5
1650524150000|2022-04-21 06:55:50|1407.77|1390.67|1407.64|1390.54|1407.85|1390.75|1407.64|1390.54|6
1650524160000|2022-04-21 06:56:00|1407.47|1390.37|1407.47|1390.37|1407.47|1390.37|1407.47|1390.37|1
1650524170000|2022-04-21 06:56:10|1407.65|1390.55|1408.08|1390.98|1408.08|1390.98|1407.63|1390.53|12
1650524180000|2022-04-21 06:56:20|1408.13|1391.03|1408.12|1391.02|1408.13|1391.03|1408.12|1391.02|2
1650524190000|2022-04-21 06:56:30|1408.13|1391.03|1408.15|1391.05|1408.15|1391.05|1408.12|1391.02|4
1650524200000|2022-04-21 06:56:40|1408.14|1391.04|1408.14|1391.04|1408.14|1391.04|1408.12|1391.02|7
1650524210000|2022-04-21 06:56:50|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1408.08|1390.98|1
1650524220000|2022-04-21 06:57:00|1408.14|1391.04|1408.08|1390.98|1408.14|1391.04|1408.08|1390.98|4
1650524250000|2022-04-21 06:57:30|1408.11|1391.01|1408.08|1390.98|1408.11|1391.01|1408.08|1390.98|2
1650524260000|2022-04-21 06:57:40|1408.11|1391.01|1408.13|1391.03|1408.13|1391.03|1408.08|1390.98|4
1650524280000|2022-04-21 06:58:00|1408.15|1391.05|1408.16|1391.06|1408.16|1391.06|1408.15|1391.05|2
1650524290000|2022-04-21 06:58:10|1408.14|1391.04|1408.13|1391.03|1408.16|1391.06|1408.13|1391.03|3
1650524300000|2022-04-21 06:58:20|1408.12|1391.02|1408.02|1390.92|1408.12|1391.02|1407.96|1390.86|6
1650524310000|2022-04-21 06:58:30|1407.99|1390.89|1408|1390.9|1408.02|1390.92|1407.96|1390.86|10
1650524320000|2022-04-21 06:58:40|1407.57|1390.47|1407.19|1390.09|1407.8|1390.7|1407.19|1390.09|19
1650524330000|2022-04-21 06:58:50|1407.18|1390.08|1407.14|1390.04|1407.18|1390.08|1407.14|1390.04|4
1650524340000|2022-04-21 06:59:00|1407.16|1390.06|1406.68|1389.58|1407.19|1390.09|1406.33|1389.23|11
1650524350000|2022-04-21 06:59:10|1406.67|1389.57|1406.76|1389.66|1406.91|1389.81|1406.65|1389.55|8
1650524360000|2022-04-21 06:59:20|1406.61|1389.51|1406.66|1389.56|1406.72|1389.62|1406.61|1389.51|7
1650524370000|2022-04-21 06:59:30|1406.67|1389.57|1406.66|1389.56|1406.69|1389.59|1406.66|1389.56|3
1650524380000|2022-04-21 06:59:40|1406.68|1389.58|1406.76|1389.66|1406.76|1389.66|1406.68|1389.58|3
1650524390000|2022-04-21 06:59:50|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1407.15|1390.05|1
1650524400000|2022-04-21 07:00:00|1407.16|1390.06|1407.27|1390.17|1407.27|1390.17|1407.05|1389.95|15
1650524410000|2022-04-21 07:00:10|1407.16|1390.06|1406.86|1389.76|1407.19|1390.09|1406.85|1389.75|18
1650524420000|2022-04-21 07:00:20|1406.63|1389.53|1407.24|1390.14|1407.24|1390.14|1406.39|1389.29|12
1650524430000|2022-04-21 07:00:30|1407.12|1390.02|1407.23|1390.13|1407.23|1390.13|1407.12|1390.02|13
1650524440000|2022-04-21 07:00:40|1407.56|1390.46|1407.19|1390.09|1407.56|1390.46|1407.18|1390.08|10
1650524450000|2022-04-21 07:00:50|1407.2|1390.1|1407.23|1390.13|1407.32|1390.22|1407.2|1390.1|12
1650524460000|2022-04-21 07:01:00|1407.45|1390.35|1407.46|1390.36|1407.46|1390.36|1407.44|1390.34|9
1650524470000|2022-04-21 07:01:10|1407.44|1390.34|1407.45|1390.35|1407.46|1390.36|1407.42|1390.32|8
1650524480000|2022-04-21 07:01:20|1407.46|1390.36|1407.46|1390.36|1407.48|1390.38|1407.43|1390.33|9
1650524490000|2022-04-21 07:01:30|1407.47|1390.37|1407.45|1390.35|1407.48|1390.38|1407.43|1390.33|11
1650524500000|2022-04-21 07:01:40|1407.43|1390.33|1407.41|1390.31|1407.43|1390.33|1407.38|1390.28|11
1650524510000|2022-04-21 07:01:50|1407.38|1390.28|1407.4|1390.3|1407.49|1390.39|1407.38|1390.28|9
1650524520000|2022-04-21 07:02:00|1407.39|1390.29|1407.4|1390.3|1407.41|1390.31|1407.39|1390.29|7
1650524530000|2022-04-21 07:02:10|1407.45|1390.35|1407.42|1390.32|1407.5|1390.4|1407.42|1390.32|10
1650524540000|2022-04-21 07:02:20|1407.4|1390.3|1407.14|1390.04|1407.42|1390.32|1407.08|1389.98|7
1650524550000|2022-04-21 07:02:30|1407.08|1389.98|1406.07|1388.97|1407.39|1390.29|1405.54|1388.44|23
1650524560000|2022-04-21 07:02:40|1406.01|1388.91|1406.31|1389.21|1406.31|1389.21|1405.74|1388.64|13
1650524570000|2022-04-21 07:02:50|1406.32|1389.22|1406.4|1389.3|1406.4|1389.3|1406.29|1389.19|13
1650524580000|2022-04-21 07:03:00|1406.41|1389.31|1407.06|1389.96|1407.06|1389.96|1406.41|1389.31|16
1650524590000|2022-04-21 07:03:10|1407.07|1389.97|1407.04|1389.94|1407.11|1390.01|1407.04|1389.94|13
1650524600000|2022-04-21 07:03:20|1407.06|1389.96|1407.06|1389.96|1407.08|1389.98|1407.04|1389.94|10
1650524610000|2022-04-21 07:03:30|1407.07|1389.97|1407.06|1389.96|1407.11|1390.01|1407.02|1389.92|14
1650524620000|2022-04-21 07:03:40|1407.07|1389.97|1407.08|1389.98|1407.09|1389.99|1407.05|1389.95|12
1650524630000|2022-04-21 07:03:50|1407.07|1389.97|1407.13|1390.03|1407.13|1390.03|1407.02|1389.92|5
1650524640000|2022-04-21 07:04:00|1407.12|1390.02|1407.15|1390.05|1407.15|1390.05|1407.12|1390.02|2
1650524660000|2022-04-21 07:04:20|1407.16|1390.06|1407.17|1390.07|1407.19|1390.09|1407.16|1390.06|6
1650524670000|2022-04-21 07:04:30|1407.18|1390.08|1407.17|1390.07|1407.19|1390.09|1407.17|1390.07|4
1650524680000|2022-04-21 07:04:40|1407.18|1390.08|1407.19|1390.09|1407.19|1390.09|1407.17|1390.07|7
1650524690000|2022-04-21 07:04:50|1407.17|1390.07|1407.17|1390.07|1407.17|1390.07|1407.17|1390.07|1
1650524700000|2022-04-21 07:05:00|1407.18|1390.08|1407.2|1390.1|1407.2|1390.1|1407.18|1390.08|2
1650524710000|2022-04-21 07:05:10|1407.23|1390.13|1407.23|1390.13|1407.23|1390.13|1407.23|1390.13|1
1650524730000|2022-04-21 07:05:30|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1
1650524740000|2022-04-21 07:05:40|1407.22|1390.12|1407.22|1390.12|1407.22|1390.12|1407.22|1390.12|1
1650524750000|2022-04-21 07:05:50|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1407.19|1390.09|1
1650524760000|2022-04-21 07:06:00|1407.21|1390.11|1406.95|1389.85|1407.21|1390.11|1406.56|1389.46|12
1650524770000|2022-04-21 07:06:10|1406.89|1389.79|1407.26|1390.16|1407.51|1390.41|1406.89|1389.79|16
1650524780000|2022-04-21 07:06:20|1407.28|1390.18|1407.21|1390.11|1407.28|1390.18|1407.2|1390.1|18
1650524790000|2022-04-21 07:06:30|1407.12|1390.02|1407.19|1390.09|1407.28|1390.18|1407.12|1390.02|17
1650524800000|2022-04-21 07:06:40|1407.2|1390.1|1407.2|1390.1|1407.2|1390.1|1407.13|1390.03|3
1650524810000|2022-04-21 07:06:50|1407.25|1390.15|1407.27|1390.17|1407.28|1390.18|1407.2|1390.1|13
1650524820000|2022-04-21 07:07:00|1407.2|1390.1|1407.25|1390.15|1407.36|1390.26|1407.2|1390.1|12
1650524830000|2022-04-21 07:07:10|1407.24|1390.14|1406.75|1389.65|1407.24|1390.14|1406.75|1389.65|7
1650524840000|2022-04-21 07:07:20|1407.15|1390.05|1406.44|1389.34|1407.15|1390.05|1406.44|1389.34|5
1650524850000|2022-04-21 07:07:30|1406.47|1389.37|1406.63|1389.53|1406.63|1389.53|1406.47|1389.37|5
1650524870000|2022-04-21 07:07:50|1406.25|1389.15|1406.3|1389.2|1406.3|1389.2|1406.25|1389.15|2
1650524880000|2022-04-21 07:08:00|1406.24|1389.14|1406.08|1388.98|1406.28|1389.18|1406.08|1388.98|7
1650524890000|2022-04-21 07:08:10|1406.06|1388.96|1405.78|1388.68|1406.06|1388.96|1405.66|1388.56|7
1650524900000|2022-04-21 07:08:20|1405.45|1388.35|1405.7|1388.6|1405.7|1388.6|1405.45|1388.35|7
1650524910000|2022-04-21 07:08:30|1405.54|1388.44|1405.36|1388.26|1405.57|1388.47|1405.35|1388.25|13
1650524920000|2022-04-21 07:08:40|1405.37|1388.27|1405.36|1388.26|1405.39|1388.29|1405.36|1388.26|5
1650524930000|2022-04-21 07:08:50|1405.24|1388.14|1405.12|1388.02|1405.24|1388.14|1405.12|1388.02|7
1650524940000|2022-04-21 07:09:00|1404.96|1387.86|1405|1387.9|1405.02|1387.92|1404.96|1387.86|5
1650524950000|2022-04-21 07:09:10|1404.67|1387.57|1404.67|1387.57|1404.67|1387.57|1404.67|1387.57|1
1650524960000|2022-04-21 07:09:20|1404.95|1387.85|1404.97|1387.87|1404.97|1387.87|1404.95|1387.85|2
1650524970000|2022-04-21 07:09:30|1405.08|1387.98|1405.55|1388.45|1405.59|1388.49|1405.08|1387.98|14
1650524980000|2022-04-21 07:09:40|1405.34|1388.24|1405.34|1388.24|1405.56|1388.46|1405.34|1388.24|9
1650525000000|2022-04-21 07:10:00|1405.21|1388.11|1405.08|1387.98|1405.21|1388.11|1405.08|1387.98|8
1650525010000|2022-04-21 07:10:10|1404.94|1387.84|1404.35|1387.25|1404.98|1387.88|1404.35|1387.25|5
1650525020000|2022-04-21 07:10:20|1404.38|1387.28|1404.9|1387.8|1404.9|1387.8|1404.38|1387.28|7
1650525030000|2022-04-21 07:10:30|1404.72|1387.62|1404.96|1387.86|1405.14|1388.04|1404.61|1387.51|8
1650525040000|2022-04-21 07:10:40|1405.19|1388.09|1404.74|1387.64|1405.19|1388.09|1404.69|1387.59|10
1650525060000|2022-04-21 07:11:00|1404.55|1387.45|1404.33|1387.23|1404.55|1387.45|1404.25|1387.15|4
1650525070000|2022-04-21 07:11:10|1404.35|1387.25|1404.35|1387.25|1404.35|1387.25|1404.35|1387.25|1
1650525080000|2022-04-21 07:11:20|1404.33|1387.23|1404.33|1387.23|1404.33|1387.23|1404.33|1387.23|1
1650525090000|2022-04-21 07:11:30|1404.5|1387.4|1404.36|1387.26|1404.68|1387.58|1404.31|1387.21|14
1650525100000|2022-04-21 07:11:40|1404.34|1387.24|1403.87|1386.77|1404.34|1387.24|1403.87|1386.77|6
1650525110000|2022-04-21 07:11:50|1403.4|1386.3|1403.43|1386.33|1403.7|1386.6|1402.92|1385.82|10
1650525120000|2022-04-21 07:12:00|1402.75|1385.65|1402.59|1385.49|1403.38|1386.28|1402.45|1385.35|10
1650525130000|2022-04-21 07:12:10|1402.93|1385.83|1402.63|1385.53|1402.93|1385.83|1402.3|1385.2|13
1650525140000|2022-04-21 07:12:20|1402.67|1385.57|1402.26|1385.16|1402.67|1385.57|1402.09|1384.99|10
1650525150000|2022-04-21 07:12:30|1402.41|1385.31|1401.93|1384.83|1402.46|1385.36|1401.9|1384.8|19
1650525160000|2022-04-21 07:12:40|1401.71|1384.61|1401.01|1383.91|1401.72|1384.62|1401.01|1383.91|13
1650525170000|2022-04-21 07:12:50|1400.9|1383.8|1400.9|1383.8|1400.9|1383.8|1400.9|1383.8|1
1650525180000|2022-04-21 07:13:00|1400.71|1383.61|1401.09|1383.99|1401.09|1383.99|1400.71|1383.61|7
1650525190000|2022-04-21 07:13:10|1400.95|1383.85|1402.69|1385.59|1402.69|1385.59|1400.95|1383.85|21
1650525200000|2022-04-21 07:13:20|1402.7|1385.6|1402.37|1385.27|1402.71|1385.61|1402.18|1385.08|19
1650525210000|2022-04-21 07:13:30|1402.36|1385.26|1402.17|1385.07|1402.48|1385.38|1402.17|1385.07|8
1650525220000|2022-04-21 07:13:40|1402.15|1385.05|1402.07|1384.97|1402.22|1385.12|1401.8|1384.7|20
1650525230000|2022-04-21 07:13:50|1402.12|1385.02|1402.1|1385|1402.12|1385.02|1401.6|1384.5|25
1650525240000|2022-04-21 07:14:00|1402.21|1385.11|1402.28|1385.18|1402.36|1385.26|1402.1|1385|25
1650525250000|2022-04-21 07:14:10|1402.29|1385.19|1402.28|1385.18|1402.29|1385.19|1402.28|1385.18|4
1650525260000|2022-04-21 07:14:20|1402.29|1385.19|1402.26|1385.16|1402.34|1385.24|1402.17|1385.07|11
1650525270000|2022-04-21 07:14:30|1402.27|1385.17|1402.25|1385.15|1402.27|1385.17|1402.25|1385.15|2
1650525280000|2022-04-21 07:14:40|1402.27|1385.17|1402.27|1385.17|1402.29|1385.19|1402.03|1384.93|11
1650525290000|2022-04-21 07:14:50|1402.26|1385.16|1402.76|1385.66|1402.76|1385.66|1402.17|1385.07|13
1650525300000|2022-04-21 07:15:00|1402.77|1385.67|1402.82|1385.72|1402.82|1385.72|1402.44|1385.34|22
1650525310000|2022-04-21 07:15:10|1402.83|1385.73|1402.48|1385.38|1402.83|1385.73|1402.17|1385.07|20
1650525320000|2022-04-21 07:15:20|1402.32|1385.22|1402.25|1385.15|1402.54|1385.44|1402.11|1385.01|15
1650525330000|2022-04-21 07:15:30|1402.52|1385.42|1402.49|1385.39|1402.52|1385.42|1402.16|1385.06|10
1650525340000|2022-04-21 07:15:40|1402.48|1385.38|1402.22|1385.12|1402.48|1385.38|1402.15|1385.05|12
1650525350000|2022-04-21 07:15:50|1402.3|1385.2|1402.45|1385.35|1402.56|1385.46|1402.3|1385.2|12
1650525360000|2022-04-21 07:16:00|1402.39|1385.29|1403.12|1386.02|1403.15|1386.05|1402.39|1385.29|21
1650525370000|2022-04-21 07:16:10|1403.15|1386.05|1403.29|1386.19|1403.34|1386.24|1402.96|1385.86|22
1650525380000|2022-04-21 07:16:20|1403.28|1386.18|1404.05|1386.95|1404.07|1386.97|1403.17|1386.07|20
1650525390000|2022-04-21 07:16:30|1404.06|1386.96|1405.02|1387.92|1405.02|1387.92|1404.03|1386.93|11
1650525400000|2022-04-21 07:16:40|1405.01|1387.91|1405.38|1388.28|1405.38|1388.28|1405.01|1387.91|11
1650525410000|2022-04-21 07:16:50|1405.28|1388.18|1406.13|1389.03|1406.13|1389.03|1405.28|1388.18|18
1650525420000|2022-04-21 07:17:00|1406.12|1389.02|1405.43|1388.33|1406.12|1389.02|1405.43|1388.33|23
1650525430000|2022-04-21 07:17:10|1405.44|1388.34|1405.77|1388.67|1405.77|1388.67|1405.44|1388.34|13
1650525440000|2022-04-21 07:17:20|1405.78|1388.68|1405.48|1388.38|1405.78|1388.68|1405.3|1388.2|12
1650525450000|2022-04-21 07:17:30|1405.47|1388.37|1405.39|1388.29|1405.61|1388.51|1405.34|1388.24|15
1650525460000|2022-04-21 07:17:40|1405.4|1388.3|1405.56|1388.46|1405.56|1388.46|1405.39|1388.29|9
1650525470000|2022-04-21 07:17:50|1405.67|1388.57|1405.61|1388.51|1405.67|1388.57|1405.29|1388.19|9
1650525480000|2022-04-21 07:18:00|1405.64|1388.54|1405.27|1388.17|1405.7|1388.6|1405.27|1388.17|8
1650525490000|2022-04-21 07:18:10|1405.25|1388.15|1405.44|1388.34|1405.45|1388.35|1405.18|1388.08|8
1650525500000|2022-04-21 07:18:20|1405.17|1388.07|1405.36|1388.26|1405.36|1388.26|1405.16|1388.06|8
1650525510000|2022-04-21 07:18:30|1405.39|1388.29|1405.5|1388.4|1405.5|1388.4|1405.39|1388.29|4
1650525520000|2022-04-21 07:18:40|1405.2|1388.1|1405.53|1388.43|1405.53|1388.43|1405.2|1388.1|11
1650525530000|2022-04-21 07:18:50|1405.58|1388.48|1406.23|1389.13|1406.23|1389.13|1405.58|1388.48|12
1650525540000|2022-04-21 07:19:00|1406.22|1389.12|1406.95|1389.85|1407.13|1390.03|1406.22|1389.12|17
1650525550000|2022-04-21 07:19:10|1407|1389.9|1406.7|1389.6|1407.05|1389.95|1406.56|1389.46|14
1650525560000|2022-04-21 07:19:20|1406.72|1389.62|1406.7|1389.6|1406.73|1389.63|1406.63|1389.53|12
1650525570000|2022-04-21 07:19:30|1406.64|1389.54|1406.65|1389.55|1406.66|1389.56|1406.64|1389.54|7
1650525590000|2022-04-21 07:19:50|1406.68|1389.58|1406.96|1389.86|1406.96|1389.86|1406.67|1389.57|10
1650525600000|2022-04-21 07:20:00|1407|1389.9|1407|1389.9|1407.06|1389.96|1406.67|1389.57|13
1650525610000|2022-04-21 07:20:10|1407.07|1389.97|1406.99|1389.89|1407.08|1389.98|1406.75|1389.65|13
1650525620000|2022-04-21 07:20:20|1406.98|1389.88|1406.45|1389.35|1406.99|1389.89|1406.45|1389.35|12
1650525630000|2022-04-21 07:20:30|1406.37|1389.27|1406.92|1389.82|1406.92|1389.82|1406.35|1389.25|19
1650525640000|2022-04-21 07:20:40|1406.93|1389.83|1407.11|1390.01|1407.18|1390.08|1406.93|1389.83|23
1650525650000|2022-04-21 07:20:50|1407.12|1390.02|1407.18|1390.08|1407.23|1390.13|1407.07|1389.97|9
1650525660000|2022-04-21 07:21:00|1407.01|1389.91|1407.13|1390.03|1407.13|1390.03|1406.95|1389.85|21
1650525670000|2022-04-21 07:21:10|1407.18|1390.08|1407.96|1390.86|1407.99|1390.89|1407.14|1390.04|19
1650525680000|2022-04-21 07:21:20|1407.92|1390.82|1408.23|1391.13|1408.23|1391.13|1407.92|1390.82|4
1650525690000|2022-04-21 07:21:30|1408.2|1391.1|1407.8|1390.7|1408.2|1391.1|1407.8|1390.7|19
1650525700000|2022-04-21 07:21:40|1408.05|1390.95|1408.02|1390.92|1408.08|1390.98|1408.02|1390.92|4
1650525710000|2022-04-21 07:21:50|1408.01|1390.91|1407.74|1390.64|1408.02|1390.92|1407.64|1390.54|14
1650525720000|2022-04-21 07:22:00|1407.84|1390.74|1407.48|1390.38|1407.85|1390.75|1407.38|1390.28|21
1650525730000|2022-04-21 07:22:10|1407.34|1390.24|1406.66|1389.56|1407.34|1390.24|1406.63|1389.53|21
1650525740000|2022-04-21 07:22:20|1406.7|1389.6|1406.67|1389.57|1406.8|1389.7|1406.35|1389.25|17
1650525750000|2022-04-21 07:22:30|1406.47|1389.37|1406.82|1389.72|1406.82|1389.72|1406.47|1389.37|5
1650525760000|2022-04-21 07:22:40|1406.47|1389.37|1407.14|1390.04|1407.15|1390.05|1406.47|1389.37|14
1650525770000|2022-04-21 07:22:50|1407.09|1389.99|1407.09|1389.99|1407.1|1390|1407.04|1389.94|9
1650525780000|2022-04-21 07:23:00|1407.08|1389.98|1407.06|1389.96|1407.08|1389.98|1407.05|1389.95|10
1650525790000|2022-04-21 07:23:10|1407.07|1389.97|1406.9|1389.8|1407.11|1390.01|1406.38|1389.28|18
1650525800000|2022-04-21 07:23:20|1406.93|1389.83|1406.8|1389.7|1406.93|1389.83|1406.68|1389.58|6
1650525820000|2022-04-21 07:23:40|1406.89|1389.79|1406.41|1389.31|1406.89|1389.79|1406.2|1389.1|8
1650525830000|2022-04-21 07:23:50|1406.39|1389.29|1406.36|1389.26|1406.39|1389.29|1406.36|1389.26|2
1650525840000|2022-04-21 07:24:00|1406.37|1389.27|1406.38|1389.28|1406.9|1389.8|1406.37|1389.27|15
1650525850000|2022-04-21 07:24:10|1406.43|1389.33|1407|1389.9|1407|1389.9|1406.43|1389.33|15
1650525860000|2022-04-21 07:24:20|1406.98|1389.88|1406.36|1389.26|1406.98|1389.88|1406.33|1389.23|8
1650525870000|2022-04-21 07:24:30|1406.35|1389.25|1406.33|1389.23|1406.43|1389.33|1406.33|1389.23|6
1650525890000|2022-04-21 07:24:50|1406.31|1389.21|1407.21|1390.11|1407.21|1390.11|1406.31|1389.21|14
1650525900000|2022-04-21 07:25:00|1407.17|1390.07|1407.38|1390.28|1407.38|1390.28|1407.11|1390.01|17
1650525910000|2022-04-21 07:25:10|1407.35|1390.25|1407.66|1390.56|1407.95|1390.85|1407.35|1390.25|30
1650525920000|2022-04-21 07:25:20|1407.65|1390.55|1406.99|1389.89|1407.65|1390.55|1406.72|1389.62|20
1650525930000|2022-04-21 07:25:30|1407|1389.9|1406.66|1389.56|1407|1389.9|1406.66|1389.56|14
1650525940000|2022-04-21 07:25:40|1406.58|1389.48|1406.54|1389.44|1406.86|1389.76|1406.52|1389.42|8
1650525950000|2022-04-21 07:25:50|1406.55|1389.45|1406.46|1389.36|1406.55|1389.45|1406.45|1389.35|8
1650525960000|2022-04-21 07:26:00|1406.45|1389.35|1406.41|1389.31|1406.45|1389.35|1406.41|1389.31|7
1650525970000|2022-04-21 07:26:10|1406.42|1389.32|1406.44|1389.34|1406.44|1389.34|1406.42|1389.32|10
1650525980000|2022-04-21 07:26:20|1406.59|1389.49|1406.73|1389.63|1406.73|1389.63|1406.59|1389.49|4
1650526000000|2022-04-21 07:26:40|1406.6|1389.5|1406.16|1389.06|1406.71|1389.61|1406.16|1389.06|10
1650526010000|2022-04-21 07:26:50|1406.15|1389.05|1406.12|1389.02|1406.15|1389.05|1406.11|1389.01|5
1650526020000|2022-04-21 07:27:00|1406.11|1389.01|1406.28|1389.18|1406.28|1389.18|1406.11|1389.01|5
1650526030000|2022-04-21 07:27:10|1406.27|1389.17|1406.26|1389.16|1406.27|1389.17|1406.21|1389.11|4
1650526040000|2022-04-21 07:27:20|1406.16|1389.06|1406.17|1389.07|1406.17|1389.07|1406.13|1389.03|6
1650526050000|2022-04-21 07:27:30|1406.25|1389.15|1407.06|1389.96|1407.12|1390.02|1406.23|1389.13|15
1650526060000|2022-04-21 07:27:40|1407.05|1389.95|1407.06|1389.96|1407.12|1390.02|1407.02|1389.92|6
1650526070000|2022-04-21 07:27:50|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1407.05|1389.95|1
1650526080000|2022-04-21 07:28:00|1407.04|1389.94|1407.1|1390|1407.1|1390|1406.35|1389.25|25
1650526090000|2022-04-21 07:28:10|1407.09|1389.99|1407.18|1390.08|1407.18|1390.08|1407.09|1389.99|6
1650526100000|2022-04-21 07:28:20|1407.09|1389.99|1407.11|1390.01|1407.17|1390.07|1407.08|1389.98|12
1650526110000|2022-04-21 07:28:30|1407.12|1390.02|1407.16|1390.06|1407.16|1390.06|1407.11|1390.01|11
1650526120000|2022-04-21 07:28:40|1407.08|1389.98|1407.07|1389.97|1407.12|1390.02|1407.07|1389.97|7
1650526130000|2022-04-21 07:28:50|1407.08|1389.98|1407.17|1390.07|1407.17|1390.07|1407.08|1389.98|3
1650526140000|2022-04-21 07:29:00|1407.2|1390.1|1407.31|1390.21|1407.34|1390.24|1407.09|1389.99|17
1650526150000|2022-04-21 07:29:10|1407.34|1390.24|1407.4|1390.3|1407.49|1390.39|1407.26|1390.16|13
1650526160000|2022-04-21 07:29:20|1407.41|1390.31|1407.32|1390.22|1407.46|1390.36|1407.29|1390.19|16
1650526170000|2022-04-21 07:29:30|1407.29|1390.19|1407.33|1390.23|1407.37|1390.27|1407.28|1390.18|13
1650526180000|2022-04-21 07:29:40|1407.28|1390.18|1407.33|1390.23|1407.35|1390.25|1407.28|1390.18|13
1650526190000|2022-04-21 07:29:50|1407.31|1390.21|1407.37|1390.27|1407.37|1390.27|1407.3|1390.2|14
1650526200000|2022-04-21 07:30:00|1407.34|1390.24|1407.29|1390.19|1407.45|1390.35|1407.26|1390.16|21
1650526210000|2022-04-21 07:30:10|1407.28|1390.18|1407.3|1390.2|1407.43|1390.33|1407.27|1390.17|21
1650526220000|2022-04-21 07:30:20|1407.31|1390.21|1407.14|1390.04|1407.34|1390.24|1407.09|1389.99|17
1650526230000|2022-04-21 07:30:30|1407.2|1390.1|1407.53|1390.43|1407.53|1390.43|1407.2|1390.1|10
1650526240000|2022-04-21 07:30:40|1407.5|1390.4|1407.33|1390.23|1407.5|1390.4|1407.25|1390.15|16
1650526250000|2022-04-21 07:30:50|1407.32|1390.22|1407.76|1390.66|1407.76|1390.66|1407.32|1390.22|5
1650526260000|2022-04-21 07:31:00|1407.79|1390.69|1408.05|1390.95|1408.06|1390.96|1407.76|1390.66|8
1650526270000|2022-04-21 07:31:10|1407.97|1390.87|1407.34|1390.24|1407.97|1390.87|1407.34|1390.24|13
1650526280000|2022-04-21 07:31:20|1407.35|1390.25|1407.73|1390.63|1407.73|1390.63|1407.35|1390.25|6
1650526290000|2022-04-21 07:31:30|1407.71|1390.61|1407.51|1390.41|1407.71|1390.61|1407.51|1390.41|3
1650526300000|2022-04-21 07:31:40|1407.71|1390.61|1407.73|1390.63|1407.75|1390.65|1407.71|1390.61|3
1650526310000|2022-04-21 07:31:50|1407.88|1390.78|1408.1|1391|1408.1|1391|1407.88|1390.78|4
1650526320000|2022-04-21 07:32:00|1408.03|1390.93|1408.1|1391|1408.1|1391|1408.01|1390.91|9
1650526330000|2022-04-21 07:32:10|1408.18|1391.08|1408.05|1390.95|1408.18|1391.08|1408.05|1390.95|5
1650526340000|2022-04-21 07:32:20|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1
1650526350000|2022-04-21 07:32:30|1408.06|1390.96|1407.42|1390.32|1408.06|1390.96|1407.42|1390.32|13
1650526360000|2022-04-21 07:32:40|1407.43|1390.33|1407.34|1390.24|1407.43|1390.33|1407.34|1390.24|6
1650526370000|2022-04-21 07:32:50|1407.42|1390.32|1407.19|1390.09|1407.45|1390.35|1407.19|1390.09|14
1650526380000|2022-04-21 07:33:00|1407.24|1390.14|1407.42|1390.32|1407.49|1390.39|1407.24|1390.14|8
1650526390000|2022-04-21 07:33:10|1407.37|1390.27|1407.43|1390.33|1407.48|1390.38|1407.37|1390.27|8
1650526410000|2022-04-21 07:33:30|1407.53|1390.43|1407.25|1390.15|1407.53|1390.43|1407.24|1390.14|8
1650526420000|2022-04-21 07:33:40|1407.32|1390.22|1407.33|1390.23|1407.36|1390.26|1407.32|1390.22|3
1650526430000|2022-04-21 07:33:50|1407.32|1390.22|1407.93|1390.83|1408|1390.9|1407.29|1390.19|15
1650526450000|2022-04-21 07:34:10|1407.95|1390.85|1408.6|1391.5|1408.8|1391.7|1407.95|1390.85|14
1650526460000|2022-04-21 07:34:20|1408.65|1391.55|1408.1|1391|1408.69|1391.59|1408.1|1391|8
1650526470000|2022-04-21 07:34:30|1408.09|1390.99|1408.07|1390.97|1408.09|1390.99|1408.07|1390.97|2
1650526480000|2022-04-21 07:34:40|1408.06|1390.96|1408.14|1391.04|1408.14|1391.04|1408.06|1390.96|3
1650526490000|2022-04-21 07:34:50|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1
1650526500000|2022-04-21 07:35:00|1408.12|1391.02|1408.12|1391.02|1408.12|1391.02|1408.12|1391.02|1
1650526510000|2022-04-21 07:35:10|1408.14|1391.04|1408.14|1391.04|1408.14|1391.04|1408.14|1391.04|1
1650526530000|2022-04-21 07:35:30|1408.13|1391.03|1408.1|1391|1408.2|1391.1|1408.1|1391|5
1650526540000|2022-04-21 07:35:40|1408.11|1391.01|1408.11|1391.01|1408.11|1391.01|1408.1|1391|3
1650526550000|2022-04-21 07:35:50|1408.12|1391.02|1408.1|1391|1408.12|1391.02|1408.1|1391|4
1650526560000|2022-04-21 07:36:00|1408.11|1391.01|1408.1|1391|1408.12|1391.02|1408.08|1390.98|7
1650526570000|2022-04-21 07:36:10|1408.05|1390.95|1408.05|1390.95|1408.06|1390.96|1408.05|1390.95|3
1650526580000|2022-04-21 07:36:20|1408.06|1390.96|1408.09|1390.99|1408.09|1390.99|1408.06|1390.96|2
1650526590000|2022-04-21 07:36:30|1408.05|1390.95|1408.2|1391.1|1408.2|1391.1|1408.05|1390.95|3
1650526600000|2022-04-21 07:36:40|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1408.07|1390.97|1
1650526610000|2022-04-21 07:36:50|1408.08|1390.98|1408.08|1390.98|1408.09|1390.99|1408.05|1390.95|13
1650526620000|2022-04-21 07:37:00|1408.09|1390.99|1408.12|1391.02|1408.21|1391.11|1408.05|1390.95|11
1650526630000|2022-04-21 07:37:10|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1
1650526640000|2022-04-21 07:37:20|1408.21|1391.11|1408.22|1391.12|1408.22|1391.12|1408.21|1391.11|2
1650526650000|2022-04-21 07:37:30|1408.14|1391.04|1408.18|1391.08|1408.18|1391.08|1408.14|1391.04|2
1650526660000|2022-04-21 07:37:40|1408.06|1390.96|1408.05|1390.95|1408.08|1390.98|1408|1390.9|7
1650526670000|2022-04-21 07:37:50|1408.09|1390.99|1408.1|1391|1408.11|1391.01|1408.04|1390.94|5
1650526680000|2022-04-21 07:38:00|1408.05|1390.95|1408.07|1390.97|1408.07|1390.97|1408.05|1390.95|3
1650526700000|2022-04-21 07:38:20|1408.15|1391.05|1408.09|1390.99|1408.15|1391.05|1408.09|1390.99|2
1650526710000|2022-04-21 07:38:30|1408.02|1390.92|1408.12|1391.02|1408.12|1391.02|1408.02|1390.92|2
1650526720000|2022-04-21 07:38:40|1408.1|1391|1408.12|1391.02|1408.22|1391.12|1408.05|1390.95|11
1650526730000|2022-04-21 07:38:50|1408.08|1390.98|1408.39|1391.29|1408.58|1391.48|1408.08|1390.98|14
1650526740000|2022-04-21 07:39:00|1408.54|1391.44|1408.57|1391.47|1408.89|1391.79|1408.54|1391.44|17
1650526750000|2022-04-21 07:39:10|1408.59|1391.49|1408.51|1391.41|1408.59|1391.49|1408.47|1391.37|4
1650526760000|2022-04-21 07:39:20|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1408.06|1390.96|1
1650526770000|2022-04-21 07:39:30|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1408.05|1390.95|1
1650526780000|2022-04-21 07:39:40|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1
1650526800000|2022-04-21 07:40:00|1408.05|1390.95|1408.29|1391.19|1408.29|1391.19|1408.05|1390.95|3
1650526810000|2022-04-21 07:40:10|1408.09|1390.99|1408.06|1390.96|1408.14|1391.04|1408.05|1390.95|6
1650526820000|2022-04-21 07:40:20|1408.07|1390.97|1408.13|1391.03|1408.13|1391.03|1408.06|1390.96|3
1650526830000|2022-04-21 07:40:30|1408.15|1391.05|1408.22|1391.12|1408.22|1391.12|1408.15|1391.05|3
1650526840000|2022-04-21 07:40:40|1408.23|1391.13|1408.2|1391.1|1408.24|1391.14|1408.14|1391.04|7
1650526850000|2022-04-21 07:40:50|1408.11|1391.01|1408.11|1391.01|1408.13|1391.03|1408.05|1390.95|5
1650526860000|2022-04-21 07:41:00|1408.12|1391.02|1408.14|1391.04|1408.15|1391.05|1408|1390.9|10
1650526870000|2022-04-21 07:41:10|1408.13|1391.03|1408.11|1391.01|1408.17|1391.07|1408.07|1390.97|14
1650526880000|2022-04-21 07:41:20|1408.12|1391.02|1408.06|1390.96|1408.12|1391.02|1408.03|1390.93|8
1650526890000|2022-04-21 07:41:30|1408.07|1390.97|1407.8|1390.7|1408.07|1390.97|1407.8|1390.7|7
1650526900000|2022-04-21 07:41:40|1407.84|1390.74|1407.71|1390.61|1407.9|1390.8|1407.71|1390.61|10
1650526910000|2022-04-21 07:41:50|1407.7|1390.6|1407.68|1390.58|1407.71|1390.61|1407.68|1390.58|6
1650526920000|2022-04-21 07:42:00|1407.59|1390.49|1407.53|1390.43|1407.74|1390.64|1407.53|1390.43|9
1650526930000|2022-04-21 07:42:10|1407.51|1390.41|1407.38|1390.28|1407.88|1390.78|1407.38|1390.28|8
1650526940000|2022-04-21 07:42:20|1407.39|1390.29|1407.38|1390.28|1407.39|1390.29|1407.38|1390.28|2
1650526950000|2022-04-21 07:42:30|1407.37|1390.27|1407.64|1390.54|1407.9|1390.8|1407.37|1390.27|6
1650526960000|2022-04-21 07:42:40|1407.66|1390.56|1407.68|1390.58|1407.68|1390.58|1407.66|1390.56|3
1650526970000|2022-04-21 07:42:50|1407.71|1390.61|1407.71|1390.61|1407.71|1390.61|1407.71|1390.61|1
1650526980000|2022-04-21 07:43:00|1407.72|1390.62|1407.73|1390.63|1407.73|1390.63|1407.72|1390.62|2
1650526990000|2022-04-21 07:43:10|1407.66|1390.56|1408.1|1391|1408.1|1391|1407.66|1390.56|6
1650527000000|2022-04-21 07:43:20|1408.07|1390.97|1408.05|1390.95|1408.16|1391.06|1408.01|1390.91|19
1650527010000|2022-04-21 07:43:30|1408|1390.9|1408.22|1391.12|1408.22|1391.12|1408|1390.9|10
1650527020000|2022-04-21 07:43:40|1408.19|1391.09|1408.15|1391.05|1408.26|1391.16|1408.14|1391.04|15
1650527030000|2022-04-21 07:43:50|1408.08|1390.98|1408.06|1390.96|1408.08|1390.98|1408.06|1390.96|2
1650527040000|2022-04-21 07:44:00|1408.07|1390.97|1408.1|1391|1408.13|1391.03|1408.05|1390.95|11
1650527050000|2022-04-21 07:44:10|1408.07|1390.97|1408.09|1390.99|1408.11|1391.01|1408.05|1390.95|12
1650527060000|2022-04-21 07:44:20|1408.11|1391.01|1408.1|1391|1408.11|1391.01|1408.05|1390.95|12
1650527070000|2022-04-21 07:44:30|1408.05|1390.95|1408.16|1391.06|1408.76|1391.66|1408.03|1390.93|13
1650527080000|2022-04-21 07:44:40|1408.12|1391.02|1408.2|1391.1|1408.21|1391.11|1408.05|1390.95|9
1650527090000|2022-04-21 07:44:50|1408.19|1391.09|1408.03|1390.93|1408.19|1391.09|1408.03|1390.93|16
1650527100000|2022-04-21 07:45:00|1408.04|1390.94|1408.09|1390.99|1408.12|1391.02|1408.01|1390.91|16
1650527110000|2022-04-21 07:45:10|1408.1|1391|1408.13|1391.03|1408.13|1391.03|1408.04|1390.94|14
1650527120000|2022-04-21 07:45:20|1408.1|1391|1408.23|1391.13|1408.35|1391.25|1408.05|1390.95|11
1650527130000|2022-04-21 07:45:30|1408.24|1391.14|1408.1|1391|1408.25|1391.15|1408.05|1390.95|9
1650527140000|2022-04-21 07:45:40|1408.09|1390.99|1408.15|1391.05|1408.15|1391.05|1408.09|1390.99|2
1650527150000|2022-04-21 07:45:50|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1408.24|1391.14|1
1650527160000|2022-04-21 07:46:00|1408.21|1391.11|1408.24|1391.14|1408.24|1391.14|1408.12|1391.02|4
1650527170000|2022-04-21 07:46:10|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1408.25|1391.15|1
1650527180000|2022-04-21 07:46:20|1408.2|1391.1|1408.32|1391.22|1408.33|1391.23|1408.17|1391.07|12
1650527190000|2022-04-21 07:46:30|1408.34|1391.24|1408.34|1391.24|1408.36|1391.26|1408.31|1391.21|12
1650527200000|2022-04-21 07:46:40|1408.35|1391.25|1408.35|1391.25|1408.35|1391.25|1408.35|1391.25|1
1650527210000|2022-04-21 07:46:50|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1408.33|1391.23|1
1650527220000|2022-04-21 07:47:00|1408.59|1391.49|1408.34|1391.24|1408.59|1391.49|1408.29|1391.19|9
1650527230000|2022-04-21 07:47:10|1408.27|1391.17|1408.82|1391.72|1408.83|1391.73|1408.12|1391.02|14
1650527240000|2022-04-21 07:47:20|1408.85|1391.75|1408.85|1391.75|1408.85|1391.75|1408.85|1391.75|1
1650527250000|2022-04-21 07:47:30|1408.82|1391.72|1408.3|1391.2|1408.82|1391.72|1408.26|1391.16|16
1650527260000|2022-04-21 07:47:40|1408.43|1391.33|1407.68|1390.58|1408.43|1391.33|1407.6|1390.5|13
1650527270000|2022-04-21 07:47:50|1407.67|1390.57|1407.39|1390.29|1407.68|1390.58|1407.39|1390.29|16
1650527280000|2022-04-21 07:48:00|1407.38|1390.28|1408.11|1391.01|1408.16|1391.06|1407.38|1390.28|20
1650527290000|2022-04-21 07:48:10|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1408.17|1391.07|1
1650527320000|2022-04-21 07:48:40|1408.16|1391.06|1408.54|1391.44|1408.85|1391.75|1408.13|1391.03|5
1650527330000|2022-04-21 07:48:50|1408.22|1391.12|1408.22|1391.12|1408.23|1391.13|1408.22|1391.12|7
1650527340000|2022-04-21 07:49:00|1408.33|1391.23|1408.33|1391.23|1408.34|1391.24|1408.28|1391.18|8
1650527350000|2022-04-21 07:49:10|1408.32|1391.22|1408.32|1391.22|1408.32|1391.22|1408.32|1391.22|1
1650527360000|2022-04-21 07:49:20|1408.67|1391.57|1408.67|1391.57|1408.74|1391.64|1408.65|1391.55|7
1650527370000|2022-04-21 07:49:30|1408.68|1391.58|1408.67|1391.57|1408.68|1391.58|1408.62|1391.52|8
1650527390000|2022-04-21 07:49:50|1408.68|1391.58|1408.64|1391.54|1408.68|1391.58|1408.64|1391.54|2
1650527400000|2022-04-21 07:50:00|1408.3|1391.2|1408.11|1391.01|1408.3|1391.2|1408.11|1391.01|2
1650527410000|2022-04-21 07:50:10|1408.31|1391.21|1409.05|1391.95|1409.05|1391.95|1408.31|1391.21|2
1650527420000|2022-04-21 07:50:20|1409.07|1391.97|1409.07|1391.97|1409.07|1391.97|1409.07|1391.97|1
1650527440000|2022-04-21 07:50:40|1409.17|1392.07|1409.19|1392.09|1409.19|1392.09|1409.01|1391.91|3
1650527450000|2022-04-21 07:50:50|1409.21|1392.11|1409.26|1392.16|1409.91|1392.81|1409.1|1392|15
1650527460000|2022-04-21 07:51:00|1409.25|1392.15|1409.25|1392.15|1409.25|1392.15|1409.25|1392.15|1
1650527470000|2022-04-21 07:51:10|1409.26|1392.16|1409.14|1392.04|1409.27|1392.17|1409.13|1392.03|8
1650527480000|2022-04-21 07:51:20|1409.12|1392.02|1408.74|1391.64|1409.13|1392.03|1408.71|1391.61|10
1650527490000|2022-04-21 07:51:30|1408.89|1391.79|1409.25|1392.15|1409.25|1392.15|1408.67|1391.57|13
1650527510000|2022-04-21 07:51:50|1409.27|1392.17|1409|1391.9|1409.27|1392.17|1409|1391.9|2
1650527520000|2022-04-21 07:52:00|1409.02|1391.92|1409.11|1392.01|1409.11|1392.01|1409.02|1391.92|12
1650527530000|2022-04-21 07:52:10|1409.01|1391.91|1409.1|1392|1409.1|1392|1409.01|1391.91|5
1650527540000|2022-04-21 07:52:20|1409.09|1391.99|1409.09|1391.99|1409.09|1391.99|1409.09|1391.99|1
1650527550000|2022-04-21 07:52:30|1409.1|1392|1409.04|1391.94|1409.11|1392.01|1409.04|1391.94|4
1650527560000|2022-04-21 07:52:40|1409.1|1392|1409.1|1392|1409.1|1392|1409.1|1392|1
1650527570000|2022-04-21 07:52:50|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1409.02|1391.92|1
1650527580000|2022-04-21 07:53:00|1409|1391.9|1409.07|1391.97|1409.09|1391.99|1409|1391.9|7
1650527590000|2022-04-21 07:53:10|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1409.01|1391.91|1
1650527600000|2022-04-21 07:53:20|1409.07|1391.97|1409.07|1391.97|1409.09|1391.99|1409.07|1391.97|3
1650527610000|2022-04-21 07:53:30|1409.09|1391.99|1409.19|1392.09|1409.2|1392.1|1409.05|1391.95|11
1650527620000|2022-04-21 07:53:40|1409.07|1391.97|1409.2|1392.1|1409.2|1392.1|1409.07|1391.97|2
1650527630000|2022-04-21 07:53:50|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1409.06|1391.96|1
1650527640000|2022-04-21 07:54:00|1409.04|1391.94|1409.04|1391.94|1409.04|1391.94|1409.04|1391.94|1
1650527650000|2022-04-21 07:54:10|1409.05|1391.95|1409.9|1392.8|1409.98|1392.88|1409.05|1391.95|19
1650527660000|2022-04-21 07:54:20|1409.89|1392.79|1410.99|1393.89|1410.99|1393.89|1409.89|1392.79|26
1650527670000|2022-04-21 07:54:30|1410.89|1393.79|1410.98|1393.88|1411.08|1393.98|1410.89|1393.79|16
1650527680000|2022-04-21 07:54:40|1410.99|1393.89|1411.07|1393.97|1411.07|1393.97|1410.99|1393.89|7
1650527690000|2022-04-21 07:54:50|1411.25|1394.15|1411.09|1393.99|1411.25|1394.15|1411.09|1393.99|2
1650527700000|2022-04-21 07:55:00|1411.03|1393.93|1410.98|1393.88|1411.08|1393.98|1410.98|1393.88|14
1650527710000|2022-04-21 07:55:10|1410.99|1393.89|1410.97|1393.87|1410.99|1393.89|1410.97|1393.87|2
1650527720000|2022-04-21 07:55:20|1410.66|1393.56|1410.48|1393.38|1410.66|1393.56|1410.48|1393.38|10
1650527730000|2022-04-21 07:55:30|1410.49|1393.39|1410.35|1393.25|1410.49|1393.39|1410.34|1393.24|5
1650527740000|2022-04-21 07:55:40|1410.25|1393.15|1410.39|1393.29|1410.41|1393.31|1410.25|1393.15|6
1650527750000|2022-04-21 07:55:50|1410.38|1393.28|1410.41|1393.31|1410.41|1393.31|1410.37|1393.27|7
1650527760000|2022-04-21 07:56:00|1410.39|1393.29|1410.22|1393.12|1410.39|1393.29|1410.22|1393.12|10
1650527770000|2022-04-21 07:56:10|1410.33|1393.23|1410.28|1393.18|1410.33|1393.23|1410.28|1393.18|4
1650527790000|2022-04-21 07:56:30|1410.14|1393.04|1410.35|1393.25|1410.35|1393.25|1410.14|1393.04|8
1650527800000|2022-04-21 07:56:40|1410.31|1393.21|1411.04|1393.94|1411.07|1393.97|1410.31|1393.21|22
1650527810000|2022-04-21 07:56:50|1411.07|1393.97|1411.75|1394.65|1411.75|1394.65|1411.04|1393.94|18
1650527820000|2022-04-21 07:57:00|1411.9|1394.8|1412.04|1394.94|1412.04|1394.94|1411.9|1394.8|5
1650527830000|2022-04-21 07:57:10|1412.14|1395.04|1413.65|1396.55|1413.65|1396.55|1412.14|1395.04|26
1650527840000|2022-04-21 07:57:20|1413.66|1396.56|1414.85|1397.75|1414.95|1397.85|1413.66|1396.56|29
1650527850000|2022-04-21 07:57:30|1414.31|1397.21|1415.87|1398.77|1415.87|1398.77|1414.31|1397.21|19
1650527860000|2022-04-21 07:57:40|1415.98|1398.88|1415.98|1398.88|1415.98|1398.88|1415.98|1398.88|1
1650697200000|2022-04-23 07:00:00|1353.15|1336.05|1353.04|1335.94|1353.15|1336.05|1353.01|1335.91|11
1650697210000|2022-04-23 07:00:10|1353.16|1336.06|1353.16|1336.06|1353.16|1336.06|1353.16|1336.06|1
1650697220000|2022-04-23 07:00:20|1353.1|1336|1353.07|1335.97|1353.16|1336.06|1353.03|1335.93|11
1650697230000|2022-04-23 07:00:30|1353.06|1335.96|1353.04|1335.94|1353.06|1335.96|1353.04|1335.94|2
1650697240000|2022-04-23 07:00:40|1353.06|1335.96|1353.06|1335.96|1353.06|1335.96|1353.06|1335.96|1
1650697250000|2022-04-23 07:00:50|1353.02|1335.92|1353.02|1335.92|1353.02|1335.92|1353.02|1335.92|1
1650697260000|2022-04-23 07:01:00|1353.05|1335.95|1353.04|1335.94|1353.05|1335.95|1353.04|1335.94|2
1650697270000|2022-04-23 07:01:10|1353.1|1336|1353.51|1336.41|1353.51|1336.41|1353.1|1336|8
1650697280000|2022-04-23 07:01:20|1353.53|1336.43|1353.55|1336.45|1353.55|1336.45|1353.53|1336.43|3
1650697290000|2022-04-23 07:01:30|1353.54|1336.44|1353.54|1336.44|1353.54|1336.44|1353.54|1336.44|1
1650697300000|2022-04-23 07:01:40|1353.55|1336.45|1353.81|1336.71|1353.86|1336.76|1353.55|1336.45|10
1650697310000|2022-04-23 07:01:50|1353.89|1336.79|1353.87|1336.77|1353.89|1336.79|1353.87|1336.77|2
1650697320000|2022-04-23 07:02:00|1353.89|1336.79|1353.63|1336.53|1353.93|1336.83|1353.62|1336.52|12
1650697330000|2022-04-23 07:02:10|1353.56|1336.46|1353.54|1336.44|1353.56|1336.46|1353.54|1336.44|2
1650697340000|2022-04-23 07:02:20|1353.52|1336.42|1353.1|1336|1353.52|1336.42|1353.1|1336|11
1650697350000|2022-04-23 07:02:30|1353.04|1335.94|1353.06|1335.96|1353.06|1335.96|1353.04|1335.94|2
1650697360000|2022-04-23 07:02:40|1353.21|1336.11|1353.22|1336.12|1353.22|1336.12|1353.05|1335.95|9
1650697370000|2022-04-23 07:02:50|1353.28|1336.18|1353.29|1336.19|1353.29|1336.19|1353.24|1336.14|6
1650697380000|2022-04-23 07:03:00|1353.28|1336.18|1353.55|1336.45|1353.55|1336.45|1353.23|1336.13|11
1650697390000|2022-04-23 07:03:10|1353.52|1336.42|1353.56|1336.46|1353.56|1336.46|1353.52|1336.42|9
1650697410000|2022-04-23 07:03:30|1353.57|1336.47|1353.59|1336.49|1353.59|1336.49|1353.54|1336.44|10
1650697420000|2022-04-23 07:03:40|1353.6|1336.5|1354.04|1336.94|1354.04|1336.94|1353.6|1336.5|11
1650697430000|2022-04-23 07:03:50|1354.03|1336.93|1353.98|1336.88|1354.05|1336.95|1353.98|1336.88|7
1650697440000|2022-04-23 07:04:00|1354.01|1336.91|1354.01|1336.91|1354.03|1336.93|1354.01|1336.91|3
1650697450000|2022-04-23 07:04:10|1354|1336.9|1353.68|1336.58|1354|1336.9|1353.67|1336.57|6
1650697460000|2022-04-23 07:04:20|1353.6|1336.5|1353.63|1336.53|1353.63|1336.53|1353.6|1336.5|3
1650697470000|2022-04-23 07:04:30|1353.82|1336.72|1354.04|1336.94|1354.05|1336.95|1353.81|1336.71|14
1650697490000|2022-04-23 07:04:50|1354.05|1336.95|1354.4|1337.3|1354.4|1337.3|1354.05|1336.95|3
1650697500000|2022-04-23 07:05:00|1354.49|1337.39|1354.49|1337.39|1354.49|1337.39|1354.49|1337.39|1
1650697510000|2022-04-23 07:05:10|1354.48|1337.38|1354.48|1337.38|1354.49|1337.39|1354.48|1337.38|3
1650697520000|2022-04-23 07:05:20|1354.49|1337.39|1354.52|1337.42|1354.88|1337.78|1354.49|1337.39|6
1650697530000|2022-04-23 07:05:30|1354.51|1337.41|1353.64|1336.54|1354.51|1337.41|1353.64|1336.54|18
1650697540000|2022-04-23 07:05:40|1353.63|1336.53|1353.57|1336.47|1353.65|1336.55|1353.57|1336.47|6
1650697550000|2022-04-23 07:05:50|1353.56|1336.46|1353.56|1336.46|1353.56|1336.46|1353.56|1336.46|1
1650697580000|2022-04-23 07:06:20|1353.57|1336.47|1353.56|1336.46|1353.57|1336.47|1353.56|1336.46|2
1650697600000|2022-04-23 07:06:40|1353.59|1336.49|1353.59|1336.49|1353.59|1336.49|1353.59|1336.49|1
1650697610000|2022-04-23 07:06:50|1353.63|1336.53|1353.63|1336.53|1353.63|1336.53|1353.63|1336.53|1
1650697620000|2022-04-23 07:07:00|1353.62|1336.52|1353.62|1336.52|1353.62|1336.52|1353.62|1336.52|1
1650697630000|2022-04-23 07:07:10|1353.54|1336.44|1353.54|1336.44|1353.54|1336.44|1353.54|1336.44|1
1650697670000|2022-04-23 07:07:50|1353.53|1336.43|1353.54|1336.44|1353.54|1336.44|1353.53|1336.43|2
1650697680000|2022-04-23 07:08:00|1353.5|1336.4|1353.43|1336.33|1353.5|1336.4|1353.43|1336.33|8
1650697710000|2022-04-23 07:08:30|1353.45|1336.35|1353.16|1336.06|1353.48|1336.38|1353.15|1336.05|13
1650697720000|2022-04-23 07:08:40|1353.13|1336.03|1353.14|1336.04|1353.19|1336.09|1353.13|1336.03|11
1650697730000|2022-04-23 07:08:50|1353.16|1336.06|1353.22|1336.12|1353.22|1336.12|1353.16|1336.06|3
1650697740000|2022-04-23 07:09:00|1353.2|1336.1|1353.19|1336.09|1353.2|1336.1|1353.19|1336.09|2
1650697750000|2022-04-23 07:09:10|1353.18|1336.08|1353.18|1336.08|1353.18|1336.08|1353.18|1336.08|1
1650697760000|2022-04-23 07:09:20|1353.13|1336.03|1353.13|1336.03|1353.15|1336.05|1353.12|1336.02|9
1650697770000|2022-04-23 07:09:30|1353.12|1336.02|1353.13|1336.03|1353.14|1336.04|1353.12|1336.02|6
1650697780000|2022-04-23 07:09:40|1353.14|1336.04|1353.41|1336.31|1353.41|1336.31|1353.14|1336.04|4
1650697790000|2022-04-23 07:09:50|1353.38|1336.28|1353.45|1336.35|1353.45|1336.35|1353.38|1336.28|2
1650697800000|2022-04-23 07:10:00|1353.46|1336.36|1353.43|1336.33|1353.46|1336.36|1353.43|1336.33|2
1650697820000|2022-04-23 07:10:20|1353.67|1336.57|1354.08|1336.98|1354.09|1336.99|1353.67|1336.57|14
1650697830000|2022-04-23 07:10:30|1354.07|1336.97|1353.5|1336.4|1354.07|1336.97|1353.45|1336.35|9
1650697840000|2022-04-23 07:10:40|1353.49|1336.39|1353.59|1336.49|1353.59|1336.49|1353.49|1336.39|3
1650697850000|2022-04-23 07:10:50|1353.51|1336.41|1353.49|1336.39|1353.55|1336.45|1353.49|1336.39|5
1650697860000|2022-04-23 07:11:00|1353.55|1336.45|1353.57|1336.47|1353.57|1336.47|1353.55|1336.45|6
1650697870000|2022-04-23 07:11:10|1353.64|1336.54|1353.56|1336.46|1353.64|1336.54|1353.56|1336.46|13
1650697880000|2022-04-23 07:11:20|1353.58|1336.48|1354.18|1337.08|1354.18|1337.08|1353.58|1336.48|10
1650697890000|2022-04-23 07:11:30|1354.16|1337.06|1354.15|1337.05|1354.16|1337.06|1354.15|1337.05|2
1650697900000|2022-04-23 07:11:40|1354.18|1337.08|1354.33|1337.23|1354.33|1337.23|1354.18|1337.08|5
1650697910000|2022-04-23 07:11:50|1354.34|1337.24|1354.34|1337.24|1354.34|1337.24|1354.34|1337.24|1
1650697920000|2022-04-23 07:12:00|1354.37|1337.27|1354.32|1337.22|1354.37|1337.27|1354.32|1337.22|2
1650697930000|2022-04-23 07:12:10|1354.36|1337.26|1354.4|1337.3|1354.4|1337.3|1354.36|1337.26|3
1650697940000|2022-04-23 07:12:20|1354.44|1337.34|1354.5|1337.4|1354.5|1337.4|1354.44|1337.34|3
1650697950000|2022-04-23 07:12:30|1354.66|1337.56|1354.97|1337.87|1355.01|1337.91|1354.66|1337.56|7
1650697970000|2022-04-23 07:12:50|1355.16|1338.06|1355.16|1338.06|1355.16|1338.06|1355.16|1338.06|1
1650697980000|2022-04-23 07:13:00|1355.08|1337.98|1355.33|1338.23|1355.33|1338.23|1355.08|1337.98|2
1650697990000|2022-04-23 07:13:10|1355.34|1338.24|1355.34|1338.24|1355.34|1338.24|1355.34|1338.24|1
1650698000000|2022-04-23 07:13:20|1355.35|1338.25|1355.35|1338.25|1355.35|1338.25|1355.34|1338.24|3
1650698020000|2022-04-23 07:13:40|1355.32|1338.22|1354.54|1337.44|1355.32|1338.22|1354.54|1337.44|12
1650698030000|2022-04-23 07:13:50|1354.53|1337.43|1354.35|1337.25|1354.53|1337.43|1354.33|1337.23|6
1650698040000|2022-04-23 07:14:00|1354.37|1337.27|1354.39|1337.29|1354.46|1337.36|1354.37|1337.27|5
1650698050000|2022-04-23 07:14:10|1354.4|1337.3|1354.5|1337.4|1354.58|1337.48|1354.39|1337.29|8
1650698060000|2022-04-23 07:14:20|1354.49|1337.39|1354.32|1337.22|1354.49|1337.39|1354.32|1337.22|9
1650698070000|2022-04-23 07:14:30|1354.38|1337.28|1355.01|1337.91|1355.01|1337.91|1354.38|1337.28|13
1650698080000|2022-04-23 07:14:40|1355.02|1337.92|1355.03|1337.93|1355.03|1337.93|1355.01|1337.91|4
1650698090000|2022-04-23 07:14:50|1355.02|1337.92|1355.13|1338.03|1355.14|1338.04|1355.02|1337.92|11
1650698100000|2022-04-23 07:15:00|1355.17|1338.07|1355.18|1338.08|1355.19|1338.09|1355.17|1338.07|11
1650698110000|2022-04-23 07:15:10|1355.19|1338.09|1355.44|1338.34|1355.44|1338.34|1355.19|1338.09|3
1650698120000|2022-04-23 07:15:20|1355.41|1338.31|1355.44|1338.34|1355.44|1338.34|1355.41|1338.31|2
1650698130000|2022-04-23 07:15:30|1355.58|1338.48|1355.74|1338.64|1355.74|1338.64|1355.58|1338.48|8
1650698140000|2022-04-23 07:15:40|1355.75|1338.65|1356.06|1338.96|1356.06|1338.96|1355.75|1338.65|3
1650698160000|2022-04-23 07:16:00|1355.94|1338.84|1355.55|1338.45|1355.95|1338.85|1355.52|1338.42|16
1650698170000|2022-04-23 07:16:10|1355.52|1338.42|1355.47|1338.37|1355.52|1338.42|1355.47|1338.37|3
1650698180000|2022-04-23 07:16:20|1355.48|1338.38|1355.41|1338.31|1355.49|1338.39|1355.41|1338.31|7
1650698190000|2022-04-23 07:16:30|1355.39|1338.29|1355.16|1338.06|1355.39|1338.29|1355.16|1338.06|12
1650698200000|2022-04-23 07:16:40|1355.15|1338.05|1354.81|1337.71|1355.15|1338.05|1354.77|1337.67|11
1650698210000|2022-04-23 07:16:50|1354.69|1337.59|1354.69|1337.59|1354.69|1337.59|1354.69|1337.59|1
1650698220000|2022-04-23 07:17:00|1354.7|1337.6|1354.7|1337.6|1354.7|1337.6|1354.7|1337.6|1
1650698230000|2022-04-23 07:17:10|1354.65|1337.55|1354.64|1337.54|1354.65|1337.55|1354.64|1337.54|2
1650698250000|2022-04-23 07:17:30|1354.62|1337.52|1354.6|1337.5|1354.62|1337.52|1354.6|1337.5|3
1650698260000|2022-04-23 07:17:40|1354.67|1337.57|1354.67|1337.57|1354.67|1337.57|1354.67|1337.57|1
1650698270000|2022-04-23 07:17:50|1354.62|1337.52|1354.3|1337.2|1354.62|1337.52|1354.28|1337.18|13
1650698280000|2022-04-23 07:18:00|1354.29|1337.19|1353.93|1336.83|1354.29|1337.19|1353.91|1336.81|5
1650698290000|2022-04-23 07:18:10|1353.92|1336.82|1353.57|1336.47|1353.92|1336.82|1353.57|1336.47|6
1650698300000|2022-04-23 07:18:20|1353.56|1336.46|1353.91|1336.81|1353.91|1336.81|1353.52|1336.42|9
1650698310000|2022-04-23 07:18:30|1354.08|1336.98|1354.14|1337.04|1354.18|1337.08|1354.03|1336.93|12
1650698320000|2022-04-23 07:18:40|1354.24|1337.14|1354.29|1337.19|1354.29|1337.19|1354.22|1337.12|5
1650698330000|2022-04-23 07:18:50|1354.26|1337.16|1354.26|1337.16|1354.26|1337.16|1354.26|1337.16|1
1650698340000|2022-04-23 07:19:00|1354.27|1337.17|1354.33|1337.23|1354.34|1337.24|1354.27|1337.17|7
1650698350000|2022-04-23 07:19:10|1354.32|1337.22|1354.94|1337.84|1354.94|1337.84|1354.32|1337.22|16
1650698360000|2022-04-23 07:19:20|1354.95|1337.85|1355.06|1337.96|1355.08|1337.98|1354.95|1337.85|5
1650698370000|2022-04-23 07:19:30|1355.39|1338.29|1355.79|1338.69|1355.79|1338.69|1355.39|1338.29|3
1650698380000|2022-04-23 07:19:40|1355.88|1338.78|1355.88|1338.78|1355.88|1338.78|1355.79|1338.69|7
1650698390000|2022-04-23 07:19:50|1355.87|1338.77|1356.06|1338.96|1356.06|1338.96|1355.87|1338.77|7
1650698400000|2022-04-23 07:20:00|1356.18|1339.08|1356.96|1339.86|1357.03|1339.93|1356.18|1339.08|15
1650698410000|2022-04-23 07:20:10|1356.97|1339.87|1357.26|1340.16|1357.26|1340.16|1356.96|1339.86|16
1650698420000|2022-04-23 07:20:20|1357.27|1340.17|1357.37|1340.27|1357.37|1340.27|1357.27|1340.17|6
1650698430000|2022-04-23 07:20:30|1357.33|1340.23|1357.42|1340.32|1357.42|1340.32|1357.33|1340.23|4
1650698440000|2022-04-23 07:20:40|1357.38|1340.28|1357.38|1340.28|1357.41|1340.31|1357.38|1340.28|3
1650698450000|2022-04-23 07:20:50|1357.4|1340.3|1357.23|1340.13|1357.41|1340.31|1357.23|1340.13|10
1650698460000|2022-04-23 07:21:00|1357.19|1340.09|1356.52|1339.42|1357.19|1340.09|1356.46|1339.36|22
1650698470000|2022-04-23 07:21:10|1356.56|1339.46|1356.5|1339.4|1356.56|1339.46|1356.5|1339.4|4
1650698490000|2022-04-23 07:21:30|1356.51|1339.41|1356.56|1339.46|1356.56|1339.46|1356.51|1339.41|3
1650698500000|2022-04-23 07:21:40|1356.35|1339.25|1356.33|1339.23|1356.35|1339.25|1356.32|1339.22|4
1650698510000|2022-04-23 07:21:50|1356.31|1339.21|1356.13|1339.03|1356.31|1339.21|1356.13|1339.03|8
1650698520000|2022-04-23 07:22:00|1356.08|1338.98|1356.09|1338.99|1356.26|1339.16|1356.08|1338.98|14
1650698530000|2022-04-23 07:22:10|1356.07|1338.97|1355.37|1338.27|1356.08|1338.98|1355.35|1338.25|18
1650698540000|2022-04-23 07:22:20|1355.35|1338.25|1355.44|1338.34|1355.57|1338.47|1355.19|1338.09|18
1650698550000|2022-04-23 07:22:30|1355.43|1338.33|1355.43|1338.33|1355.44|1338.34|1355.42|1338.32|4
1650698570000|2022-04-23 07:22:50|1355.41|1338.31|1355.58|1338.48|1355.58|1338.48|1355.41|1338.31|4
1650698580000|2022-04-23 07:23:00|1355.63|1338.53|1355.64|1338.54|1355.67|1338.57|1355.63|1338.53|3
1650698590000|2022-04-23 07:23:10|1355.72|1338.62|1356.05|1338.95|1356.22|1339.12|1355.72|1338.62|16
1650698600000|2022-04-23 07:23:20|1356.01|1338.91|1356.05|1338.95|1356.05|1338.95|1355.97|1338.87|8
1650698610000|2022-04-23 07:23:30|1356.04|1338.94|1356.06|1338.96|1356.06|1338.96|1356.04|1338.94|5
1650698640000|2022-04-23 07:24:00|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1
1650698650000|2022-04-23 07:24:10|1356.19|1339.09|1356.19|1339.09|1356.19|1339.09|1356.18|1339.08|3
1650698660000|2022-04-23 07:24:20|1356.18|1339.08|1356.23|1339.13|1356.23|1339.13|1356.16|1339.06|3
1650698670000|2022-04-23 07:24:30|1356.22|1339.12|1356.13|1339.03|1356.22|1339.12|1356.12|1339.02|9
1650698680000|2022-04-23 07:24:40|1356.09|1338.99|1356.1|1339|1356.1|1339|1356.09|1338.99|2
1650698690000|2022-04-23 07:24:50|1356.12|1339.02|1356.08|1338.98|1356.12|1339.02|1356.07|1338.97|5
1650698700000|2022-04-23 07:25:00|1356.12|1339.02|1356.1|1339|1356.17|1339.07|1356.08|1338.98|10
1650698710000|2022-04-23 07:25:10|1356.11|1339.01|1356.27|1339.17|1356.29|1339.19|1356.11|1339.01|12
1650698720000|2022-04-23 07:25:20|1356.43|1339.33|1356.89|1339.79|1356.89|1339.79|1356.43|1339.33|7
1650698730000|2022-04-23 07:25:30|1357.05|1339.95|1357.04|1339.94|1357.05|1339.95|1356.89|1339.79|6
1650698740000|2022-04-23 07:25:40|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1357.04|1339.94|3
1650698750000|2022-04-23 07:25:50|1357.03|1339.93|1357.05|1339.95|1357.05|1339.95|1357.03|1339.93|4
1650698760000|2022-04-23 07:26:00|1357.04|1339.94|1357.08|1339.98|1357.08|1339.98|1357.04|1339.94|4
1650698770000|2022-04-23 07:26:10|1357.09|1339.99|1357.25|1340.15|1357.25|1340.15|1357.05|1339.95|15
1650698780000|2022-04-23 07:26:20|1357.23|1340.13|1357.16|1340.06|1357.34|1340.24|1357.16|1340.06|21
1650698790000|2022-04-23 07:26:30|1357.12|1340.02|1356.43|1339.33|1357.12|1340.02|1356.42|1339.32|16
1650698800000|2022-04-23 07:26:40|1356.28|1339.18|1356.35|1339.25|1356.49|1339.39|1356.28|1339.18|5
1650698810000|2022-04-23 07:26:50|1356.36|1339.26|1356.3|1339.2|1356.37|1339.27|1356.3|1339.2|5
1650698820000|2022-04-23 07:27:00|1356.34|1339.24|1356.34|1339.24|1356.34|1339.24|1356.34|1339.24|1
1650698830000|2022-04-23 07:27:10|1356.33|1339.23|1356.34|1339.24|1356.34|1339.24|1356.33|1339.23|2
1650698840000|2022-04-23 07:27:20|1356.23|1339.13|1356.23|1339.13|1356.23|1339.13|1356.23|1339.13|1
1650698850000|2022-04-23 07:27:30|1356.44|1339.34|1356.36|1339.26|1356.44|1339.34|1356.23|1339.13|10
1650698860000|2022-04-23 07:27:40|1356.37|1339.27|1356.6|1339.5|1356.6|1339.5|1356.37|1339.27|8
1650698870000|2022-04-23 07:27:50|1356.59|1339.49|1356.71|1339.61|1356.71|1339.61|1356.59|1339.49|2
1650698880000|2022-04-23 07:28:00|1356.68|1339.58|1356.68|1339.58|1356.68|1339.58|1356.68|1339.58|1
1650698890000|2022-04-23 07:28:10|1356.67|1339.57|1356.62|1339.52|1356.7|1339.6|1356.62|1339.52|3
1650698900000|2022-04-23 07:28:20|1356.54|1339.44|1356.57|1339.47|1356.58|1339.48|1356.54|1339.44|5
1650698910000|2022-04-23 07:28:30|1356.58|1339.48|1356.54|1339.44|1356.58|1339.48|1356.54|1339.44|3
1650698920000|2022-04-23 07:28:40|1356.55|1339.45|1356.59|1339.49|1356.59|1339.49|1356.55|1339.45|4
1650698930000|2022-04-23 07:28:50|1356.58|1339.48|1356.38|1339.28|1356.64|1339.54|1356.38|1339.28|15
1650698940000|2022-04-23 07:29:00|1356.36|1339.26|1356.02|1338.92|1356.36|1339.26|1355.73|1338.63|15
1650698950000|2022-04-23 07:29:10|1356.06|1338.96|1356.03|1338.93|1356.06|1338.96|1356.01|1338.91|5
1650698960000|2022-04-23 07:29:20|1356.04|1338.94|1357.16|1340.06|1357.16|1340.06|1356.04|1338.94|19
1650698970000|2022-04-23 07:29:30|1357.17|1340.07|1357.18|1340.08|1357.18|1340.08|1357.16|1340.06|6
1650698980000|2022-04-23 07:29:40|1357.2|1340.1|1357.41|1340.31|1357.42|1340.32|1357.1|1340|13
1650698990000|2022-04-23 07:29:50|1357.4|1340.3|1357.64|1340.54|1357.64|1340.54|1357.4|1340.3|9
1650699000000|2022-04-23 07:30:00|1357.62|1340.52|1357.64|1340.54|1357.68|1340.58|1356.99|1339.89|23
1650699010000|2022-04-23 07:30:10|1357.75|1340.65|1357.76|1340.66|1357.76|1340.66|1357.73|1340.63|11
1650699020000|2022-04-23 07:30:20|1357.72|1340.62|1357.82|1340.72|1357.83|1340.73|1357.71|1340.61|11
1650699030000|2022-04-23 07:30:30|1357.84|1340.74|1357.87|1340.77|1357.9|1340.8|1357.82|1340.72|17
1650699040000|2022-04-23 07:30:40|1357.9|1340.8|1357.8|1340.7|1357.9|1340.8|1357.76|1340.66|27
1650699050000|2022-04-23 07:30:50|1357.81|1340.71|1357.86|1340.76|1357.87|1340.77|1357.81|1340.71|19
1650699060000|2022-04-23 07:31:00|1357.85|1340.75|1358|1340.9|1358|1340.9|1357.82|1340.72|21
1650699070000|2022-04-23 07:31:10|1358.09|1340.99|1358.09|1340.99|1358.09|1340.99|1358.09|1340.99|1
1650699090000|2022-04-23 07:31:30|1357.99|1340.89|1357.51|1340.41|1357.99|1340.89|1357.51|1340.41|12
1650699100000|2022-04-23 07:31:40|1357.39|1340.29|1356.99|1339.89|1357.39|1340.29|1356.99|1339.89|6
1650699110000|2022-04-23 07:31:50|1357.03|1339.93|1356.46|1339.36|1357.03|1339.93|1356.39|1339.29|19
1650699120000|2022-04-23 07:32:00|1356.49|1339.39|1356.69|1339.59|1356.69|1339.59|1356.39|1339.29|8
1650699130000|2022-04-23 07:32:10|1356.71|1339.61|1356.94|1339.84|1356.94|1339.84|1356.68|1339.58|7
1650699140000|2022-04-23 07:32:20|1356.96|1339.86|1356.99|1339.89|1357.01|1339.91|1356.95|1339.85|7
1650699150000|2022-04-23 07:32:30|1357.13|1340.03|1357.14|1340.04|1357.15|1340.05|1357.08|1339.98|10
1650699160000|2022-04-23 07:32:40|1357.17|1340.07|1357.17|1340.07|1357.17|1340.07|1357.17|1340.07|1
1650699170000|2022-04-23 07:32:50|1357.18|1340.08|1357.31|1340.21|1357.31|1340.21|1357.18|1340.08|4
1650699180000|2022-04-23 07:33:00|1357.32|1340.22|1357.9|1340.8|1357.9|1340.8|1357.28|1340.18|15
1650699190000|2022-04-23 07:33:10|1357.95|1340.85|1358.03|1340.93|1358.03|1340.93|1357.95|1340.85|6
1650699200000|2022-04-23 07:33:20|1358.01|1340.91|1358.02|1340.92|1358.02|1340.92|1358.01|1340.91|4
1650699210000|2022-04-23 07:33:30|1358.01|1340.91|1358.01|1340.91|1358.02|1340.92|1358.01|1340.91|3
1650699220000|2022-04-23 07:33:40|1357.96|1340.86|1357.96|1340.86|1357.96|1340.86|1357.96|1340.86|1
1650699230000|2022-04-23 07:33:50|1357.97|1340.87|1357.97|1340.87|1357.97|1340.87|1357.97|1340.87|1
1650699240000|2022-04-23 07:34:00|1357.96|1340.86|1357.95|1340.85|1357.96|1340.86|1357.94|1340.84|7
1650699250000|2022-04-23 07:34:10|1357.94|1340.84|1357.95|1340.85|1357.95|1340.85|1357.94|1340.84|6
1650699260000|2022-04-23 07:34:20|1357.96|1340.86|1357.95|1340.85|1357.96|1340.86|1357.93|1340.83|8
1650699270000|2022-04-23 07:34:30|1357.96|1340.86|1357.96|1340.86|1357.96|1340.86|1357.93|1340.83|10
1650699280000|2022-04-23 07:34:40|1357.95|1340.85|1357.95|1340.85|1357.96|1340.86|1357.93|1340.83|7
1650699290000|2022-04-23 07:34:50|1357.96|1340.86|1358|1340.9|1358.01|1340.91|1357.95|1340.85|11
1650699300000|2022-04-23 07:35:00|1358.02|1340.92|1357.57|1340.47|1358.02|1340.92|1357.43|1340.33|7
1650699310000|2022-04-23 07:35:10|1357.56|1340.46|1357.36|1340.26|1357.56|1340.46|1357.36|1340.26|5
1650699350000|2022-04-23 07:35:50|1357.38|1340.28|1357.42|1340.32|1357.42|1340.32|1357.38|1340.28|3
1650699360000|2022-04-23 07:36:00|1357.27|1340.17|1357.26|1340.16|1357.27|1340.17|1357.22|1340.12|10
1650699380000|2022-04-23 07:36:20|1357.22|1340.12|1357.22|1340.12|1357.22|1340.12|1357.21|1340.11|3
1650699390000|2022-04-23 07:36:30|1357.23|1340.13|1357.22|1340.12|1357.23|1340.13|1357.19|1340.09|9
1650699400000|2022-04-23 07:36:40|1357.23|1340.13|1357.23|1340.13|1357.24|1340.14|1357.22|1340.12|8
1650699410000|2022-04-23 07:36:50|1357.24|1340.14|1357.11|1340.01|1357.25|1340.15|1357.11|1340.01|3
1650699430000|2022-04-23 07:37:10|1357.03|1339.93|1356.46|1339.36|1357.03|1339.93|1356.43|1339.33|16
1650699440000|2022-04-23 07:37:20|1356.42|1339.32|1356.42|1339.32|1356.42|1339.32|1356.42|1339.32|1
1650699450000|2022-04-23 07:37:30|1356.29|1339.19|1356.29|1339.19|1356.29|1339.19|1356.25|1339.15|4
1650699460000|2022-04-23 07:37:40|1356.32|1339.22|1356.25|1339.15|1356.32|1339.22|1356.22|1339.12|12
1650699470000|2022-04-23 07:37:50|1356.22|1339.12|1356.1|1339|1356.25|1339.15|1356.08|1338.98|14
1650699480000|2022-04-23 07:38:00|1356.11|1339.01|1356.25|1339.15|1356.28|1339.18|1356.04|1338.94|16
1650699490000|2022-04-23 07:38:10|1356.14|1339.04|1355.63|1338.53|1356.14|1339.04|1355.53|1338.43|12
1650699500000|2022-04-23 07:38:20|1355.69|1338.59|1355.65|1338.55|1355.69|1338.59|1355.65|1338.55|2
1650699510000|2022-04-23 07:38:30|1355.78|1338.68|1355.56|1338.46|1355.78|1338.68|1355.56|1338.46|8
1650699520000|2022-04-23 07:38:40|1355.54|1338.44|1355.4|1338.3|1355.68|1338.58|1355.4|1338.3|8
1650699530000|2022-04-23 07:38:50|1355.39|1338.29|1355.39|1338.29|1355.41|1338.31|1355.36|1338.26|8
1650699540000|2022-04-23 07:39:00|1355.38|1338.28|1355.78|1338.68|1355.78|1338.68|1355.38|1338.28|4
1650699580000|2022-04-23 07:39:40|1355.75|1338.65|1355.79|1338.69|1355.79|1338.69|1355.75|1338.65|2
1650699600000|2022-04-23 07:40:00|1355.76|1338.66|1355.79|1338.69|1355.79|1338.69|1355.76|1338.66|2
1650699610000|2022-04-23 07:40:10|1355.77|1338.67|1355.59|1338.49|1355.77|1338.67|1355.59|1338.49|4
1650699620000|2022-04-23 07:40:20|1355.61|1338.51|1355.4|1338.3|1355.61|1338.51|1355.4|1338.3|2
1650699640000|2022-04-23 07:40:40|1355.41|1338.31|1355.41|1338.31|1355.41|1338.31|1355.41|1338.31|1
1650699650000|2022-04-23 07:40:50|1355.38|1338.28|1355.38|1338.28|1355.38|1338.28|1355.37|1338.27|3
1650699660000|2022-04-23 07:41:00|1355.61|1338.51|1355.66|1338.56|1355.68|1338.58|1355.61|1338.51|7
1650699670000|2022-04-23 07:41:10|1355.7|1338.6|1355.78|1338.68|1355.94|1338.84|1355.7|1338.6|9
1650699680000|2022-04-23 07:41:20|1355.72|1338.62|1355.75|1338.65|1355.75|1338.65|1355.72|1338.62|4
1650699700000|2022-04-23 07:41:40|1355.79|1338.69|1355.79|1338.69|1355.79|1338.69|1355.79|1338.69|1
1650699720000|2022-04-23 07:42:00|1355.68|1338.58|1355.64|1338.54|1355.68|1338.58|1355.64|1338.54|2
1650699730000|2022-04-23 07:42:10|1355.54|1338.44|1355.56|1338.46|1355.56|1338.46|1355.54|1338.44|3
1650699760000|2022-04-23 07:42:40|1355.39|1338.29|1355.53|1338.43|1355.53|1338.43|1355.39|1338.29|5
1650699780000|2022-04-23 07:43:00|1355.5|1338.4|1355.48|1338.38|1355.5|1338.4|1355.48|1338.38|2
1650699790000|2022-04-23 07:43:10|1355.49|1338.39|1355.52|1338.42|1355.52|1338.42|1355.49|1338.39|2
1650699810000|2022-04-23 07:43:30|1355.58|1338.48|1355.53|1338.43|1355.59|1338.49|1355.53|1338.43|3
1650699820000|2022-04-23 07:43:40|1355.44|1338.34|1356.13|1339.03|1356.13|1339.03|1355.44|1338.34|11
1650699830000|2022-04-23 07:43:50|1356.21|1339.11|1356.23|1339.13|1356.23|1339.13|1356.21|1339.11|2
1650699840000|2022-04-23 07:44:00|1356.24|1339.14|1356.24|1339.14|1356.24|1339.14|1356.24|1339.14|1
1650699860000|2022-04-23 07:44:20|1356.28|1339.18|1356.31|1339.21|1356.39|1339.29|1356.21|1339.11|13
1650699870000|2022-04-23 07:44:30|1356.27|1339.17|1356.31|1339.21|1356.32|1339.22|1356.27|1339.17|6
1650699900000|2022-04-23 07:45:00|1356.33|1339.23|1356.55|1339.45|1356.55|1339.45|1356.33|1339.23|6
1650699910000|2022-04-23 07:45:10|1356.58|1339.48|1356.55|1339.45|1356.87|1339.77|1356.39|1339.29|21
1650699920000|2022-04-23 07:45:20|1356.67|1339.57|1357.13|1340.03|1357.13|1340.03|1356.67|1339.57|11
1650699930000|2022-04-23 07:45:30|1357.14|1340.04|1357.13|1340.03|1357.15|1340.05|1357.09|1339.99|13
1650699940000|2022-04-23 07:45:40|1357.14|1340.04|1357.71|1340.61|1357.71|1340.61|1357.12|1340.02|12
1650699950000|2022-04-23 07:45:50|1357.82|1340.72|1357.78|1340.68|1357.82|1340.72|1357.78|1340.68|2
1650699960000|2022-04-23 07:46:00|1357.9|1340.8|1358.05|1340.95|1358.05|1340.95|1357.78|1340.68|6
1650699970000|2022-04-23 07:46:10|1358.06|1340.96|1358.1|1341|1358.1|1341|1358.06|1340.96|4
1650699990000|2022-04-23 07:46:30|1358.08|1340.98|1358.08|1340.98|1358.08|1340.98|1358.08|1340.98|1
1650700000000|2022-04-23 07:46:40|1358.1|1341|1358.1|1341|1358.1|1341|1358.1|1341|1
1650700010000|2022-04-23 07:46:50|1358.09|1340.99|1358.1|1341|1358.1|1341|1358.09|1340.99|2
1650700020000|2022-04-23 07:47:00|1357.92|1340.82|1358.07|1340.97|1358.1|1341|1357.89|1340.79|6
1650700040000|2022-04-23 07:47:20|1358.08|1340.98|1358.07|1340.97|1358.08|1340.98|1358.07|1340.97|2
1650700050000|2022-04-23 07:47:30|1358.06|1340.96|1358.06|1340.96|1358.06|1340.96|1358.06|1340.96|1
1650700070000|2022-04-23 07:47:50|1358.03|1340.93|1358.03|1340.93|1358.03|1340.93|1358.03|1340.93|1
1650700090000|2022-04-23 07:48:10|1358.11|1341.01|1358.11|1341.01|1358.11|1341.01|1358.11|1341.01|1
1650700100000|2022-04-23 07:48:20|1358.12|1341.02|1358.12|1341.02|1358.12|1341.02|1358.12|1341.02|1
1650700110000|2022-04-23 07:48:30|1358.1|1341|1358.1|1341|1358.1|1341|1358.1|1341|1
1650700130000|2022-04-23 07:48:50|1358.06|1340.96|1358.06|1340.96|1358.06|1340.96|1358.06|1340.96|1
1650700140000|2022-04-23 07:49:00|1358.07|1340.97|1358.07|1340.97|1358.07|1340.97|1358.07|1340.97|1
1650700200000|2022-04-23 07:50:00|1358.11|1341.01|1358.2|1341.1|1358.4|1341.3|1358.11|1341.01|10
1650700210000|2022-04-23 07:50:10|1358.21|1341.11|1358.2|1341.1|1358.21|1341.11|1358.2|1341.1|2
1650700220000|2022-04-23 07:50:20|1358.19|1341.09|1358.09|1340.99|1358.19|1341.09|1358.08|1340.98|4
1650700230000|2022-04-23 07:50:30|1358.02|1340.92|1358.05|1340.95|1358.05|1340.95|1358.02|1340.92|4
1650700240000|2022-04-23 07:50:40|1358.06|1340.96|1358.09|1340.99|1358.09|1340.99|1358.06|1340.96|13
1650700250000|2022-04-23 07:50:50|1358.1|1341|1358.13|1341.03|1358.13|1341.03|1358.1|1341|3
1650700260000|2022-04-23 07:51:00|1358.14|1341.04|1358.15|1341.05|1358.15|1341.05|1358.06|1340.96|6
1650700290000|2022-04-23 07:51:30|1358.16|1341.06|1358.25|1341.15|1358.25|1341.15|1358.16|1341.06|4
1650700300000|2022-04-23 07:51:40|1358.23|1341.13|1358.02|1340.92|1358.23|1341.13|1358.02|1340.92|9
1650700310000|2022-04-23 07:51:50|1358.03|1340.93|1356.49|1339.39|1358.03|1340.93|1356.46|1339.36|25
1650700320000|2022-04-23 07:52:00|1356.56|1339.46|1356.58|1339.48|1356.58|1339.48|1356.52|1339.42|9
1650700330000|2022-04-23 07:52:10|1356.51|1339.41|1356.46|1339.36|1356.51|1339.41|1356.44|1339.34|12
1650700340000|2022-04-23 07:52:20|1356.47|1339.37|1356.46|1339.36|1356.51|1339.41|1356.45|1339.35|8
1650700350000|2022-04-23 07:52:30|1356.5|1339.4|1356.38|1339.28|1356.5|1339.4|1356.37|1339.27|6
1650700360000|2022-04-23 07:52:40|1356.39|1339.29|1356.44|1339.34|1356.44|1339.34|1356.39|1339.29|3
1650700370000|2022-04-23 07:52:50|1356.45|1339.35|1356.54|1339.44|1356.57|1339.47|1356.45|1339.35|8
1650700380000|2022-04-23 07:53:00|1356.55|1339.45|1356.55|1339.45|1356.55|1339.45|1356.55|1339.45|1
1650700390000|2022-04-23 07:53:10|1356.54|1339.44|1356.55|1339.45|1356.55|1339.45|1356.54|1339.44|2
1650700400000|2022-04-23 07:53:20|1356.54|1339.44|1356.53|1339.43|1356.54|1339.44|1356.53|1339.43|2
1650700410000|2022-04-23 07:53:30|1356.52|1339.42|1356.54|1339.44|1356.54|1339.44|1356.47|1339.37|11
1650700420000|2022-04-23 07:53:40|1356.55|1339.45|1356.63|1339.53|1356.65|1339.55|1356.55|1339.45|3
1650700430000|2022-04-23 07:53:50|1356.78|1339.68|1357.12|1340.02|1357.12|1340.02|1356.65|1339.55|17
1650700440000|2022-04-23 07:54:00|1357.14|1340.04|1357.15|1340.05|1357.16|1340.06|1357.1|1340|5
1650700450000|2022-04-23 07:54:10|1357.17|1340.07|1357.24|1340.14|1357.24|1340.14|1357.09|1339.99|8
1650700460000|2022-04-23 07:54:20|1357.26|1340.16|1357.26|1340.16|1357.29|1340.19|1357.21|1340.11|13
1650700470000|2022-04-23 07:54:30|1357.11|1340.01|1357.12|1340.02|1357.19|1340.09|1357.1|1340|17
1650700480000|2022-04-23 07:54:40|1357.13|1340.03|1357.14|1340.04|1357.16|1340.06|1357.12|1340.02|7
1650700490000|2022-04-23 07:54:50|1357.1|1340|1357.1|1340|1357.16|1340.06|1357.1|1340|8
1650700500000|2022-04-23 07:55:00|1357.11|1340.01|1357.16|1340.06|1357.16|1340.06|1357.1|1340|10
1650700510000|2022-04-23 07:55:10|1357.17|1340.07|1357.17|1340.07|1357.17|1340.07|1357.12|1340.02|4
1650700520000|2022-04-23 07:55:20|1357.21|1340.11|1357.28|1340.18|1357.28|1340.18|1357.21|1340.11|2
1650700540000|2022-04-23 07:55:40|1357.26|1340.16|1357.2|1340.1|1357.26|1340.16|1357.15|1340.05|7
1650700560000|2022-04-23 07:56:00|1357.24|1340.14|1357.24|1340.14|1357.24|1340.14|1357.24|1340.14|1
1650700570000|2022-04-23 07:56:10|1357.27|1340.17|1357.28|1340.18|1357.28|1340.18|1357.27|1340.17|2
1650700580000|2022-04-23 07:56:20|1357.29|1340.19|1357.36|1340.26|1357.36|1340.26|1357.28|1340.18|7
1650700590000|2022-04-23 07:56:30|1357.43|1340.33|1357.59|1340.49|1357.59|1340.49|1357.35|1340.25|6
1650700600000|2022-04-23 07:56:40|1357.46|1340.36|1357.1|1340|1357.46|1340.36|1357.07|1339.97|8
1650700610000|2022-04-23 07:56:50|1357.11|1340.01|1357.06|1339.96|1357.11|1340.01|1357.04|1339.94|5
1650700620000|2022-04-23 07:57:00|1357.11|1340.01|1357.08|1339.98|1357.12|1340.02|1357.07|1339.97|5
1650700630000|2022-04-23 07:57:10|1357.07|1339.97|1357.04|1339.94|1357.09|1339.99|1357.04|1339.94|4
1650700640000|2022-04-23 07:57:20|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1
1650700650000|2022-04-23 07:57:30|1357.06|1339.96|1357.12|1340.02|1357.12|1340.02|1357.06|1339.96|9
1650700660000|2022-04-23 07:57:40|1357.26|1340.16|1357.26|1340.16|1357.26|1340.16|1357.26|1340.16|1
1650700670000|2022-04-23 07:57:50|1357.22|1340.12|1357.24|1340.14|1357.26|1340.16|1357.22|1340.12|4
1650700680000|2022-04-23 07:58:00|1357.22|1340.12|1357.21|1340.11|1357.22|1340.12|1357.16|1340.06|4
1650700690000|2022-04-23 07:58:10|1357.16|1340.06|1357.22|1340.12|1357.22|1340.12|1357.16|1340.06|3
1650700700000|2022-04-23 07:58:20|1357.17|1340.07|1357.23|1340.13|1357.23|1340.13|1357.17|1340.07|6
1650700720000|2022-04-23 07:58:40|1357.25|1340.15|1357.29|1340.19|1357.29|1340.19|1357.25|1340.15|2
1650700730000|2022-04-23 07:58:50|1357.22|1340.12|1357.37|1340.27|1357.54|1340.44|1357.22|1340.12|11
1650700740000|2022-04-23 07:59:00|1357.4|1340.3|1357.56|1340.46|1357.56|1340.46|1357.38|1340.28|8
1650700750000|2022-04-23 07:59:10|1357.46|1340.36|1357.85|1340.75|1357.85|1340.75|1357.4|1340.3|6
1650700760000|2022-04-23 07:59:20|1357.96|1340.86|1358.12|1341.02|1358.12|1341.02|1357.93|1340.83|5
1650700770000|2022-04-23 07:59:30|1358.13|1341.03|1358.13|1341.03|1358.13|1341.03|1358.13|1341.03|1
1650700780000|2022-04-23 07:59:40|1358.11|1341.01|1358.13|1341.03|1358.13|1341.03|1358.11|1341.01|2
1650700790000|2022-04-23 07:59:50|1358.11|1341.01|1358.13|1341.03|1358.13|1341.03|1358.11|1341.01|6
1650700800000|2022-04-23 08:00:00|1358.02|1340.92|1357.84|1340.74|1358.03|1340.93|1357.79|1340.69|17
1650700810000|2022-04-23 08:00:10|1357.83|1340.73|1357.93|1340.83|1357.93|1340.83|1357.79|1340.69|12
1650700820000|2022-04-23 08:00:20|1357.94|1340.84|1357.94|1340.84|1357.94|1340.84|1357.94|1340.84|1
1650700830000|2022-04-23 08:00:30|1357.9|1340.8|1357.67|1340.57|1357.9|1340.8|1357.53|1340.43|6
1650700840000|2022-04-23 08:00:40|1357.65|1340.55|1357.56|1340.46|1357.65|1340.55|1357.36|1340.26|11
1650700850000|2022-04-23 08:00:50|1357.61|1340.51|1357.35|1340.25|1357.61|1340.51|1357.33|1340.23|15
1650700860000|2022-04-23 08:01:00|1357.32|1340.22|1357.32|1340.22|1357.36|1340.26|1357.3|1340.2|9
1650700870000|2022-04-23 08:01:10|1357.33|1340.23|1357.35|1340.25|1357.35|1340.25|1357.33|1340.23|3
1650700880000|2022-04-23 08:01:20|1357.34|1340.24|1357.23|1340.13|1357.36|1340.26|1357.23|1340.13|8
1650700890000|2022-04-23 08:01:30|1357.24|1340.14|1357.13|1340.03|1357.24|1340.14|1357.09|1339.99|11
1650700900000|2022-04-23 08:01:40|1357.12|1340.02|1357|1339.9|1357.12|1340.02|1357|1339.9|18
1650700920000|2022-04-23 08:02:00|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1357.04|1339.94|3
1650700930000|2022-04-23 08:02:10|1357.09|1339.99|1357.08|1339.98|1357.11|1340.01|1357.08|1339.98|4
1650700940000|2022-04-23 08:02:20|1357.11|1340.01|1357.78|1340.68|1357.79|1340.69|1357.1|1340|14
1650700950000|2022-04-23 08:02:30|1357.79|1340.69|1357.78|1340.68|1357.8|1340.7|1357.76|1340.66|7
1650700960000|2022-04-23 08:02:40|1357.79|1340.69|1357.79|1340.69|1357.79|1340.69|1357.79|1340.69|1
1650700970000|2022-04-23 08:02:50|1357.93|1340.83|1357.93|1340.83|1357.94|1340.84|1357.92|1340.82|9
1650700980000|2022-04-23 08:03:00|1357.92|1340.82|1357.92|1340.82|1357.92|1340.82|1357.86|1340.76|9
1650700990000|2022-04-23 08:03:10|1357.91|1340.81|1357.99|1340.89|1357.99|1340.89|1357.84|1340.74|8
1650701000000|2022-04-23 08:03:20|1358.01|1340.91|1358.01|1340.91|1358.01|1340.91|1358.01|1340.91|1
1650701010000|2022-04-23 08:03:30|1358|1340.9|1357.95|1340.85|1358|1340.9|1357.94|1340.84|5
1650701020000|2022-04-23 08:03:40|1357.97|1340.87|1357.91|1340.81|1357.97|1340.87|1357.89|1340.79|10
1650701030000|2022-04-23 08:03:50|1357.92|1340.82|1357.91|1340.81|1357.92|1340.82|1357.84|1340.74|10
1650701040000|2022-04-23 08:04:00|1357.92|1340.82|1358.02|1340.92|1358.02|1340.92|1357.89|1340.79|8
1650701050000|2022-04-23 08:04:10|1358|1340.9|1358.01|1340.91|1358.01|1340.91|1358|1340.9|2
1650701060000|2022-04-23 08:04:20|1357.99|1340.89|1357.99|1340.89|1357.99|1340.89|1357.99|1340.89|1
1650701080000|2022-04-23 08:04:40|1357.98|1340.88|1357.98|1340.88|1357.98|1340.88|1357.98|1340.88|1
1650701100000|2022-04-23 08:05:00|1357.99|1340.89|1357.97|1340.87|1357.99|1340.89|1357.97|1340.87|3
1650701120000|2022-04-23 08:05:20|1357.92|1340.82|1357.09|1339.99|1357.92|1340.82|1357.01|1339.91|21
1650701130000|2022-04-23 08:05:30|1357.1|1340|1357.08|1339.98|1357.1|1340|1357.08|1339.98|3
1650701140000|2022-04-23 08:05:40|1356.97|1339.87|1356.08|1338.98|1356.97|1339.87|1356.03|1338.93|23
1650701150000|2022-04-23 08:05:50|1356.09|1338.99|1356.11|1339.01|1356.19|1339.09|1355.99|1338.89|8
1650701160000|2022-04-23 08:06:00|1356.1|1339|1356.18|1339.08|1356.19|1339.09|1356.1|1339|6
1650701170000|2022-04-23 08:06:10|1356.2|1339.1|1356.15|1339.05|1356.21|1339.11|1356.14|1339.04|10
1650701180000|2022-04-23 08:06:20|1356.19|1339.09|1355.65|1338.55|1356.2|1339.1|1355.65|1338.55|17
1650701190000|2022-04-23 08:06:30|1355.66|1338.56|1355.6|1338.5|1355.66|1338.56|1355.6|1338.5|9
1650701200000|2022-04-23 08:06:40|1355.61|1338.51|1355.22|1338.12|1355.61|1338.51|1355.22|1338.12|5
1650701220000|2022-04-23 08:07:00|1355.23|1338.13|1355.19|1338.09|1355.27|1338.17|1355.19|1338.09|9
1650701230000|2022-04-23 08:07:10|1355.13|1338.03|1355.03|1337.93|1355.13|1338.03|1355.03|1337.93|9
1650701250000|2022-04-23 08:07:30|1354.98|1337.88|1354.94|1337.84|1354.98|1337.88|1354.94|1337.84|2
1650701260000|2022-04-23 08:07:40|1354.97|1337.87|1354.71|1337.61|1354.97|1337.87|1354.71|1337.61|2
1650701270000|2022-04-23 08:07:50|1354.58|1337.48|1354.94|1337.84|1354.94|1337.84|1354.54|1337.44|3
1650701290000|2022-04-23 08:08:10|1355|1337.9|1355.07|1337.97|1355.07|1337.97|1354.81|1337.71|9
1650701300000|2022-04-23 08:08:20|1355.14|1338.04|1355.14|1338.04|1355.16|1338.06|1355.06|1337.96|11
1650701310000|2022-04-23 08:08:30|1355.13|1338.03|1355.21|1338.11|1355.21|1338.11|1355.13|1338.03|5
1650701320000|2022-04-23 08:08:40|1355.19|1338.09|1355.21|1338.11|1355.22|1338.12|1355.17|1338.07|7
1650701330000|2022-04-23 08:08:50|1355.22|1338.12|1355.2|1338.1|1355.22|1338.12|1355.2|1338.1|3
1650701340000|2022-04-23 08:09:00|1355.15|1338.05|1355.83|1338.73|1355.83|1338.73|1355.15|1338.05|17
1650701350000|2022-04-23 08:09:10|1355.82|1338.72|1355.77|1338.67|1355.83|1338.73|1355.77|1338.67|9
1650701360000|2022-04-23 08:09:20|1355.78|1338.68|1355.6|1338.5|1355.82|1338.72|1355.58|1338.48|13
1650701370000|2022-04-23 08:09:30|1355.62|1338.52|1355.19|1338.09|1355.64|1338.54|1355.15|1338.05|12
1650701380000|2022-04-23 08:09:40|1355.12|1338.02|1354.99|1337.89|1355.12|1338.02|1354.99|1337.89|4
1650701390000|2022-04-23 08:09:50|1355|1337.9|1355.01|1337.91|1355.01|1337.91|1355|1337.9|2
1650701400000|2022-04-23 08:10:00|1355.03|1337.93|1355.1|1338|1355.11|1338.01|1355.03|1337.93|10
1650701410000|2022-04-23 08:10:10|1355.11|1338.01|1355.25|1338.15|1355.25|1338.15|1355.09|1337.99|3
1650701420000|2022-04-23 08:10:20|1355.26|1338.16|1354.97|1337.87|1355.26|1338.16|1354.91|1337.81|8
1650701430000|2022-04-23 08:10:30|1355.08|1337.98|1355.12|1338.02|1355.12|1338.02|1355.08|1337.98|4
1650701440000|2022-04-23 08:10:40|1355.14|1338.04|1355.14|1338.04|1355.14|1338.04|1355.14|1338.04|1
1650701460000|2022-04-23 08:11:00|1355.15|1338.05|1355.15|1338.05|1355.15|1338.05|1355.15|1338.05|1
1650701470000|2022-04-23 08:11:10|1355.14|1338.04|1355.17|1338.07|1355.17|1338.07|1355.14|1338.04|3
1650701480000|2022-04-23 08:11:20|1355.14|1338.04|1355.13|1338.03|1355.14|1338.04|1355.13|1338.03|6
1650701490000|2022-04-23 08:11:30|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1355.17|1338.07|3
1650701500000|2022-04-23 08:11:40|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1
1650701510000|2022-04-23 08:11:50|1355.12|1338.02|1355.14|1338.04|1355.14|1338.04|1355.11|1338.01|5
1650701520000|2022-04-23 08:12:00|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1
1650701540000|2022-04-23 08:12:20|1355.1|1338|1355.1|1338|1355.1|1338|1355.1|1338|1
1650701550000|2022-04-23 08:12:30|1355.09|1337.99|1355.09|1337.99|1355.1|1338|1355.09|1337.99|3
1650701560000|2022-04-23 08:12:40|1355.1|1338|1355.1|1338|1355.1|1338|1355.1|1338|1
1650701580000|2022-04-23 08:13:00|1355.05|1337.95|1355.06|1337.96|1355.06|1337.96|1355.04|1337.94|3
1650701590000|2022-04-23 08:13:10|1355.07|1337.97|1354.88|1337.78|1355.07|1337.97|1354.86|1337.76|9
1650701610000|2022-04-23 08:13:30|1354.78|1337.68|1353.8|1336.7|1354.83|1337.73|1353.77|1336.67|14
1650701620000|2022-04-23 08:13:40|1353.81|1336.71|1353.32|1336.22|1353.81|1336.71|1353.32|1336.22|10
1650701630000|2022-04-23 08:13:50|1353.33|1336.23|1353.19|1336.09|1353.33|1336.23|1353.19|1336.09|3
1650701640000|2022-04-23 08:14:00|1353.23|1336.13|1353.92|1336.82|1353.92|1336.82|1353.23|1336.13|15
1650701650000|2022-04-23 08:14:10|1354.1|1337|1354.83|1337.73|1354.93|1337.83|1354.1|1337|25
1650701660000|2022-04-23 08:14:20|1354.9|1337.8|1354.75|1337.65|1354.92|1337.82|1354.72|1337.62|15
1650701670000|2022-04-23 08:14:30|1354.8|1337.7|1354.85|1337.75|1354.92|1337.82|1354.78|1337.68|12
1650701680000|2022-04-23 08:14:40|1354.82|1337.72|1354.97|1337.87|1354.97|1337.87|1354.82|1337.72|4
1650701690000|2022-04-23 08:14:50|1354.95|1337.85|1354.99|1337.89|1354.99|1337.89|1354.93|1337.83|11
1650701700000|2022-04-23 08:15:00|1355|1337.9|1355|1337.9|1355.02|1337.92|1354.98|1337.88|9
1650701710000|2022-04-23 08:15:10|1355.04|1337.94|1355.63|1338.53|1355.63|1338.53|1355.03|1337.93|18
1650701720000|2022-04-23 08:15:20|1355.64|1338.54|1355.83|1338.73|1355.86|1338.76|1355.59|1338.49|8
1650701730000|2022-04-23 08:15:30|1355.92|1338.82|1356.79|1339.69|1356.91|1339.81|1355.9|1338.8|25
1650701740000|2022-04-23 08:15:40|1356.78|1339.68|1356.95|1339.85|1356.95|1339.85|1356.74|1339.64|14
1650701750000|2022-04-23 08:15:50|1356.94|1339.84|1357.04|1339.94|1357.04|1339.94|1356.93|1339.83|11
1650701760000|2022-04-23 08:16:00|1357.08|1339.98|1357.11|1340.01|1357.11|1340.01|1357.08|1339.98|4
1650701770000|2022-04-23 08:16:10|1357.07|1339.97|1357.29|1340.19|1357.29|1340.19|1357.07|1339.97|7
1650701780000|2022-04-23 08:16:20|1357.48|1340.38|1357.52|1340.42|1357.55|1340.45|1357.43|1340.33|9
1650701790000|2022-04-23 08:16:30|1357.57|1340.47|1357.1|1340|1357.57|1340.47|1357.09|1339.99|13
1650701800000|2022-04-23 08:16:40|1357.09|1339.99|1357.1|1340|1357.1|1340|1357.09|1339.99|2
1650701810000|2022-04-23 08:16:50|1356.92|1339.82|1356.19|1339.09|1356.94|1339.84|1356.19|1339.09|6
1650701820000|2022-04-23 08:17:00|1356.18|1339.08|1356.02|1338.92|1356.18|1339.08|1356.02|1338.92|7
1650701830000|2022-04-23 08:17:10|1356.03|1338.93|1356.04|1338.94|1356.05|1338.95|1356.03|1338.93|4
1650701840000|2022-04-23 08:17:20|1355.94|1338.84|1355.95|1338.85|1355.95|1338.85|1355.94|1338.84|2
1650701850000|2022-04-23 08:17:30|1355.98|1338.88|1355.95|1338.85|1356.08|1338.98|1355.95|1338.85|11
1650701860000|2022-04-23 08:17:40|1356|1338.9|1355.96|1338.86|1356.02|1338.92|1355.95|1338.85|7
1650701870000|2022-04-23 08:17:50|1355.92|1338.82|1355.91|1338.81|1355.92|1338.82|1355.9|1338.8|3
1650701880000|2022-04-23 08:18:00|1355.83|1338.73|1355.92|1338.82|1355.92|1338.82|1355.83|1338.73|4
1650701890000|2022-04-23 08:18:10|1355.9|1338.8|1355.88|1338.78|1355.9|1338.8|1355.86|1338.76|6
1650701900000|2022-04-23 08:18:20|1355.75|1338.65|1355.71|1338.61|1355.75|1338.65|1355.71|1338.61|3
1650701910000|2022-04-23 08:18:30|1355.67|1338.57|1355.68|1338.58|1355.72|1338.62|1355.67|1338.57|3
1650701920000|2022-04-23 08:18:40|1355.66|1338.56|1355.97|1338.87|1355.97|1338.87|1355.66|1338.56|17
1650701930000|2022-04-23 08:18:50|1355.96|1338.86|1355.89|1338.79|1356.06|1338.96|1355.84|1338.74|15
1650701940000|2022-04-23 08:19:00|1355.91|1338.81|1356.07|1338.97|1356.07|1338.97|1355.91|1338.81|5
1650701960000|2022-04-23 08:19:20|1356.09|1338.99|1356.05|1338.95|1356.09|1338.99|1356.02|1338.92|10
1650701970000|2022-04-23 08:19:30|1355.86|1338.76|1355.99|1338.89|1355.99|1338.89|1355.86|1338.76|8
1650701990000|2022-04-23 08:19:50|1355.89|1338.79|1356|1338.9|1356.01|1338.91|1355.85|1338.75|13
1650702000000|2022-04-23 08:20:00|1356.01|1338.91|1356.04|1338.94|1356.04|1338.94|1356.01|1338.91|4
1650702010000|2022-04-23 08:20:10|1356.03|1338.93|1356.03|1338.93|1356.03|1338.93|1356.03|1338.93|1
1650702020000|2022-04-23 08:20:20|1356.04|1338.94|1356.06|1338.96|1356.06|1338.96|1356.04|1338.94|4
1650702030000|2022-04-23 08:20:30|1356.05|1338.95|1356.06|1338.96|1356.06|1338.96|1356.05|1338.95|6
1650702040000|2022-04-23 08:20:40|1356.07|1338.97|1356.11|1339.01|1356.11|1339.01|1356.06|1338.96|3
1650702060000|2022-04-23 08:21:00|1356.12|1339.02|1356.08|1338.98|1356.13|1339.03|1356.08|1338.98|7
1650702070000|2022-04-23 08:21:10|1356.1|1339|1356.2|1339.1|1356.81|1339.71|1356.1|1339|22
1650702080000|2022-04-23 08:21:20|1356.14|1339.04|1356.08|1338.98|1356.14|1339.04|1356.04|1338.94|11
1650702090000|2022-04-23 08:21:30|1356.07|1338.97|1356.1|1339|1356.1|1339|1356.07|1338.97|6
1650702100000|2022-04-23 08:21:40|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1356.01|1338.91|7
1650702110000|2022-04-23 08:21:50|1356.08|1338.98|1356.1|1339|1356.13|1339.03|1356.08|1338.98|15
1650702120000|2022-04-23 08:22:00|1356.09|1338.99|1356.21|1339.11|1356.22|1339.12|1356.08|1338.98|5
1650702130000|2022-04-23 08:22:10|1356.24|1339.14|1356.2|1339.1|1356.24|1339.14|1356.2|1339.1|4
1650702140000|2022-04-23 08:22:20|1356.23|1339.13|1356.67|1339.57|1356.86|1339.76|1356.23|1339.13|14
1650702150000|2022-04-23 08:22:30|1356.86|1339.76|1356.81|1339.71|1356.86|1339.76|1356.65|1339.55|21
1650702160000|2022-04-23 08:22:40|1356.77|1339.67|1356.95|1339.85|1357.05|1339.95|1356.77|1339.67|21
1650702170000|2022-04-23 08:22:50|1357.02|1339.92|1357.02|1339.92|1357.02|1339.92|1357.02|1339.92|1
1650702180000|2022-04-23 08:23:00|1356.94|1339.84|1356.93|1339.83|1356.94|1339.84|1356.86|1339.76|9
1650702190000|2022-04-23 08:23:10|1356.91|1339.81|1356.93|1339.83|1356.93|1339.83|1356.9|1339.8|10
1650702200000|2022-04-23 08:23:20|1356.86|1339.76|1356.89|1339.79|1356.93|1339.83|1356.86|1339.76|9
1650702210000|2022-04-23 08:23:30|1356.9|1339.8|1356.33|1339.23|1356.92|1339.82|1356.33|1339.23|15
1650702240000|2022-04-23 08:24:00|1356.4|1339.3|1356.4|1339.3|1356.4|1339.3|1356.4|1339.3|1
1650702250000|2022-04-23 08:24:10|1356.42|1339.32|1356.3|1339.2|1356.42|1339.32|1356.28|1339.18|6
1650702260000|2022-04-23 08:24:20|1356.2|1339.1|1356.18|1339.08|1356.2|1339.1|1356.18|1339.08|5
1650702270000|2022-04-23 08:24:30|1356.13|1339.03|1356.11|1339.01|1356.13|1339.03|1356.11|1339.01|3
1650702290000|2022-04-23 08:24:50|1356.12|1339.02|1356.12|1339.02|1356.12|1339.02|1356.12|1339.02|1
1650702300000|2022-04-23 08:25:00|1356.15|1339.05|1355.39|1338.29|1356.15|1339.05|1355.39|1338.29|13
1650702310000|2022-04-23 08:25:10|1355.44|1338.34|1355.35|1338.25|1355.44|1338.34|1355.25|1338.15|11
1650702320000|2022-04-23 08:25:20|1355.36|1338.26|1355.48|1338.38|1355.48|1338.38|1355.36|1338.26|3
1650702330000|2022-04-23 08:25:30|1355.46|1338.36|1355.5|1338.4|1355.5|1338.4|1355.46|1338.36|3
1650702340000|2022-04-23 08:25:40|1355.51|1338.41|1355.51|1338.41|1355.51|1338.41|1355.51|1338.41|1
1650702360000|2022-04-23 08:26:00|1355.48|1338.38|1356.04|1338.94|1356.05|1338.95|1355.48|1338.38|12
1650702370000|2022-04-23 08:26:10|1356.17|1339.07|1356.96|1339.86|1356.96|1339.86|1356.16|1339.06|12
1650702380000|2022-04-23 08:26:20|1356.97|1339.87|1356.97|1339.87|1356.99|1339.89|1356.9|1339.8|17
1650702390000|2022-04-23 08:26:30|1357.1|1340|1357.07|1339.97|1357.1|1340|1357.07|1339.97|6
1650702400000|2022-04-23 08:26:40|1357.09|1339.99|1357.26|1340.16|1357.26|1340.16|1357.09|1339.99|11
1650702410000|2022-04-23 08:26:50|1357.25|1340.15|1357.23|1340.13|1357.25|1340.15|1357.16|1340.06|5
1650702420000|2022-04-23 08:27:00|1357.24|1340.14|1357.43|1340.33|1357.48|1340.38|1357.24|1340.14|8
1650702430000|2022-04-23 08:27:10|1357.44|1340.34|1357.48|1340.38|1357.48|1340.38|1357.44|1340.34|4
1650702440000|2022-04-23 08:27:20|1357.46|1340.36|1357.43|1340.33|1357.46|1340.36|1357.38|1340.28|8
1650702450000|2022-04-23 08:27:30|1357.44|1340.34|1357.88|1340.78|1357.88|1340.78|1357.43|1340.33|9
1650702480000|2022-04-23 08:28:00|1357.93|1340.83|1357.93|1340.83|1357.93|1340.83|1357.93|1340.83|1
1650702490000|2022-04-23 08:28:10|1357.97|1340.87|1357.93|1340.83|1357.97|1340.87|1357.93|1340.83|2
1650702500000|2022-04-23 08:28:20|1358.03|1340.93|1358.03|1340.93|1358.03|1340.93|1358.03|1340.93|1
1650702510000|2022-04-23 08:28:30|1358.02|1340.92|1358.01|1340.91|1358.02|1340.92|1357.99|1340.89|3
1650702520000|2022-04-23 08:28:40|1357.98|1340.88|1357.98|1340.88|1357.98|1340.88|1357.98|1340.88|1
1650702530000|2022-04-23 08:28:50|1357.88|1340.78|1357.27|1340.17|1357.88|1340.78|1357.27|1340.17|12
1650702540000|2022-04-23 08:29:00|1357.23|1340.13|1357.23|1340.13|1357.23|1340.13|1357.23|1340.13|1
1650702550000|2022-04-23 08:29:10|1357.24|1340.14|1357.29|1340.19|1357.29|1340.19|1357.24|1340.14|3
1650702580000|2022-04-23 08:29:40|1357.3|1340.2|1357.3|1340.2|1357.3|1340.2|1357.3|1340.2|1
1650702600000|2022-04-23 08:30:00|1357.28|1340.18|1357.86|1340.76|1357.87|1340.77|1357.25|1340.15|7
1650702610000|2022-04-23 08:30:10|1357.87|1340.77|1357.13|1340.03|1357.9|1340.8|1357.13|1340.03|18
1650702620000|2022-04-23 08:30:20|1357.08|1339.98|1356.98|1339.88|1357.08|1339.98|1356.91|1339.81|16
1650702630000|2022-04-23 08:30:30|1356.99|1339.89|1357.02|1339.92|1357.02|1339.92|1356.99|1339.89|3
1650702640000|2022-04-23 08:30:40|1357.04|1339.94|1357.04|1339.94|1357.05|1339.95|1357.04|1339.94|3
1650702650000|2022-04-23 08:30:50|1357.06|1339.96|1357.35|1340.25|1357.35|1340.25|1357.04|1339.94|12
1650702660000|2022-04-23 08:31:00|1357.32|1340.22|1357.39|1340.29|1357.39|1340.29|1357.22|1340.12|6
1650702670000|2022-04-23 08:31:10|1357.28|1340.18|1357.11|1340.01|1357.28|1340.18|1357.07|1339.97|15
1650702680000|2022-04-23 08:31:20|1357.1|1340|1357.14|1340.04|1357.16|1340.06|1357.1|1340|10
1650702690000|2022-04-23 08:31:30|1357.13|1340.03|1357.5|1340.4|1357.5|1340.4|1357.13|1340.03|12
1650702700000|2022-04-23 08:31:40|1357.66|1340.56|1357.88|1340.78|1357.91|1340.81|1357.58|1340.48|20
1650702710000|2022-04-23 08:31:50|1357.89|1340.79|1357.29|1340.19|1357.89|1340.79|1357.28|1340.18|17
1650702720000|2022-04-23 08:32:00|1357.32|1340.22|1357.39|1340.29|1357.39|1340.29|1357.32|1340.22|5
1650702730000|2022-04-23 08:32:10|1357.57|1340.47|1357.59|1340.49|1357.6|1340.5|1357.56|1340.46|8
1650702740000|2022-04-23 08:32:20|1357.56|1340.46|1357.57|1340.47|1357.61|1340.51|1357.56|1340.46|13
1650702750000|2022-04-23 08:32:30|1357.55|1340.45|1357.26|1340.16|1357.59|1340.49|1357.25|1340.15|13
1650702760000|2022-04-23 08:32:40|1357.27|1340.17|1357.3|1340.2|1357.3|1340.2|1357.27|1340.17|3
1650702770000|2022-04-23 08:32:50|1357.29|1340.19|1357.29|1340.19|1357.29|1340.19|1357.29|1340.19|1
1650702780000|2022-04-23 08:33:00|1357.22|1340.12|1357.24|1340.14|1357.24|1340.14|1357.22|1340.12|2
1650702790000|2022-04-23 08:33:10|1357.25|1340.15|1357.41|1340.31|1357.41|1340.31|1357.25|1340.15|5
1650702800000|2022-04-23 08:33:20|1357.4|1340.3|1357.5|1340.4|1357.53|1340.43|1357.4|1340.3|7
1650702810000|2022-04-23 08:33:30|1357.51|1340.41|1357.68|1340.58|1357.68|1340.58|1357.49|1340.39|14
1650702820000|2022-04-23 08:33:40|1357.64|1340.54|1357.84|1340.74|1357.84|1340.74|1357.61|1340.51|16
1650702830000|2022-04-23 08:33:50|1357.78|1340.68|1357.78|1340.68|1357.83|1340.73|1357.72|1340.62|7
1650702840000|2022-04-23 08:34:00|1357.76|1340.66|1357.74|1340.64|1357.76|1340.66|1357.69|1340.59|11
1650702850000|2022-04-23 08:34:10|1357.71|1340.61|1357.72|1340.62|1357.72|1340.62|1357.69|1340.59|8
1650702860000|2022-04-23 08:34:20|1357.73|1340.63|1357.72|1340.62|1357.73|1340.63|1357.66|1340.56|12
1650702870000|2022-04-23 08:34:30|1357.68|1340.58|1357.72|1340.62|1357.73|1340.63|1357.68|1340.58|8
1650702880000|2022-04-23 08:34:40|1357.68|1340.58|1357.65|1340.55|1357.72|1340.62|1357.63|1340.53|10
1650702890000|2022-04-23 08:34:50|1357.66|1340.56|1357.82|1340.72|1357.82|1340.72|1357.66|1340.56|13
1650702900000|2022-04-23 08:35:00|1357.81|1340.71|1357.84|1340.74|1357.85|1340.75|1357.76|1340.66|10
1650702910000|2022-04-23 08:35:10|1357.83|1340.73|1357.82|1340.72|1357.84|1340.74|1357.79|1340.69|6
1650702920000|2022-04-23 08:35:20|1357.94|1340.84|1358.01|1340.91|1358.07|1340.97|1357.93|1340.83|13
1650702930000|2022-04-23 08:35:30|1357.91|1340.81|1358.03|1340.93|1358.04|1340.94|1357.91|1340.81|7
1650702940000|2022-04-23 08:35:40|1358.04|1340.94|1357.95|1340.85|1358.04|1340.94|1357.95|1340.85|7
1650702950000|2022-04-23 08:35:50|1357.94|1340.84|1357.98|1340.88|1358.04|1340.94|1357.86|1340.76|14
1650702960000|2022-04-23 08:36:00|1357.99|1340.89|1357.89|1340.79|1358|1340.9|1357.85|1340.75|19
1650702970000|2022-04-23 08:36:10|1357.85|1340.75|1358.03|1340.93|1358.08|1340.98|1357.85|1340.75|11
1650702980000|2022-04-23 08:36:20|1358.02|1340.92|1357.96|1340.86|1358.02|1340.92|1357.93|1340.83|12
1650702990000|2022-04-23 08:36:30|1357.97|1340.87|1358|1340.9|1358|1340.9|1357.97|1340.87|5
1650703000000|2022-04-23 08:36:40|1358.41|1341.31|1359.91|1342.81|1359.91|1342.81|1358.41|1341.31|27
1650703010000|2022-04-23 08:36:50|1360.08|1342.98|1361.71|1344.61|1361.76|1344.66|1360.06|1342.96|20
1650703020000|2022-04-23 08:37:00|1361.59|1344.49|1361.79|1344.69|1361.79|1344.69|1361.59|1344.49|13
1650703030000|2022-04-23 08:37:10|1361.74|1344.64|1361.81|1344.71|1361.81|1344.71|1361.74|1344.64|2
1650703040000|2022-04-23 08:37:20|1361.8|1344.7|1361.52|1344.42|1361.85|1344.75|1361.52|1344.42|9
1650703050000|2022-04-23 08:37:30|1361.17|1344.07|1361.86|1344.76|1361.86|1344.76|1361.14|1344.04|19
1650703060000|2022-04-23 08:37:40|1361.85|1344.75|1361.82|1344.72|1361.86|1344.76|1361.78|1344.68|22
1650703070000|2022-04-23 08:37:50|1361.81|1344.71|1361.95|1344.85|1361.97|1344.87|1361.8|1344.7|14
1650703080000|2022-04-23 08:38:00|1361.96|1344.86|1361.88|1344.78|1361.96|1344.86|1361.83|1344.73|18
1650703090000|2022-04-23 08:38:10|1361.89|1344.79|1361.8|1344.7|1361.91|1344.81|1361.8|1344.7|19
1650703100000|2022-04-23 08:38:20|1361.85|1344.75|1361.84|1344.74|1361.9|1344.8|1361.77|1344.67|14
1650703110000|2022-04-23 08:38:30|1361.9|1344.8|1361.84|1344.74|1361.9|1344.8|1361.78|1344.68|15
1650703120000|2022-04-23 08:38:40|1361.3|1344.2|1361.04|1343.94|1361.38|1344.28|1361.03|1343.93|13
1650703130000|2022-04-23 08:38:50|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1
1650703140000|2022-04-23 08:39:00|1361.09|1343.99|1361.03|1343.93|1361.09|1343.99|1361.02|1343.92|6
1650703150000|2022-04-23 08:39:10|1361.04|1343.94|1360.87|1343.77|1361.04|1343.94|1360.87|1343.77|9
1650703160000|2022-04-23 08:39:20|1360.85|1343.75|1360.85|1343.75|1360.85|1343.75|1360.85|1343.75|1
1650703170000|2022-04-23 08:39:30|1360.91|1343.81|1361.08|1343.98|1361.08|1343.98|1360.87|1343.77|11
1650703180000|2022-04-23 08:39:40|1361.07|1343.97|1361.09|1343.99|1361.09|1343.99|1361.07|1343.97|2
1650703200000|2022-04-23 08:40:00|1361.1|1344|1361.2|1344.1|1361.24|1344.14|1361.1|1344|5
1650703260000|2022-04-23 08:41:00|1361.12|1344.02|1361.12|1344.02|1361.12|1344.02|1361.12|1344.02|1
1650703270000|2022-04-23 08:41:10|1361.16|1344.06|1361.16|1344.06|1361.16|1344.06|1361.16|1344.06|1
1650703280000|2022-04-23 08:41:20|1361.19|1344.09|1361.42|1344.32|1361.49|1344.39|1361.17|1344.07|15
1650703290000|2022-04-23 08:41:30|1361.43|1344.33|1361.76|1344.66|1361.77|1344.67|1361.43|1344.33|4
1650703300000|2022-04-23 08:41:40|1361.74|1344.64|1361.75|1344.65|1361.75|1344.65|1361.74|1344.64|2
1650703310000|2022-04-23 08:41:50|1361.76|1344.66|1361.83|1344.73|1361.83|1344.73|1361.76|1344.66|4
1650703320000|2022-04-23 08:42:00|1361.81|1344.71|1361.84|1344.74|1361.85|1344.75|1361.81|1344.71|8
1650703330000|2022-04-23 08:42:10|1361.96|1344.86|1361.96|1344.86|1361.96|1344.86|1361.94|1344.84|5
1650703340000|2022-04-23 08:42:20|1361.98|1344.88|1361.98|1344.88|1361.98|1344.88|1361.98|1344.88|1
1650703350000|2022-04-23 08:42:30|1361.94|1344.84|1361.96|1344.86|1361.96|1344.86|1361.94|1344.84|3
1650703360000|2022-04-23 08:42:40|1361.98|1344.88|1361.97|1344.87|1361.98|1344.88|1361.96|1344.86|6
1650703370000|2022-04-23 08:42:50|1361.96|1344.86|1361.96|1344.86|1361.96|1344.86|1361.96|1344.86|1
1650703380000|2022-04-23 08:43:00|1361.98|1344.88|1362.02|1344.92|1362.02|1344.92|1361.98|1344.88|5
1650703390000|2022-04-23 08:43:10|1362.01|1344.91|1362|1344.9|1362.01|1344.91|1361.99|1344.89|5
1650703400000|2022-04-23 08:43:20|1362.02|1344.92|1362.59|1345.49|1362.59|1345.49|1361.97|1344.87|14
1650703410000|2022-04-23 08:43:30|1362.57|1345.47|1362.6|1345.5|1362.6|1345.5|1362.57|1345.47|4
1650703420000|2022-04-23 08:43:40|1362.57|1345.47|1362.64|1345.54|1362.64|1345.54|1362.57|1345.47|11
1650703440000|2022-04-23 08:44:00|1362.63|1345.53|1362.22|1345.12|1362.63|1345.53|1362.16|1345.06|12
1650703450000|2022-04-23 08:44:10|1362.27|1345.17|1362.8|1345.7|1362.8|1345.7|1362.21|1345.11|15
1650703460000|2022-04-23 08:44:20|1362.79|1345.69|1362.78|1345.68|1362.79|1345.69|1362.77|1345.67|8
1650703470000|2022-04-23 08:44:30|1362.79|1345.69|1362.79|1345.69|1362.79|1345.69|1362.79|1345.69|1
1650703480000|2022-04-23 08:44:40|1362.83|1345.73|1362.83|1345.73|1362.84|1345.74|1362.83|1345.73|3
1650703490000|2022-04-23 08:44:50|1362.87|1345.77|1362.87|1345.77|1362.87|1345.77|1362.87|1345.77|1
1650703520000|2022-04-23 08:45:20|1362.83|1345.73|1362.28|1345.18|1362.83|1345.73|1362.28|1345.18|9
1650703530000|2022-04-23 08:45:30|1362.27|1345.17|1362.26|1345.16|1362.27|1345.17|1362.26|1345.16|2
1650703540000|2022-04-23 08:45:40|1362.27|1345.17|1362.23|1345.13|1362.27|1345.17|1362.21|1345.11|8
1650703550000|2022-04-23 08:45:50|1362.24|1345.14|1362.25|1345.15|1362.25|1345.15|1362.23|1345.13|4
1650703560000|2022-04-23 08:46:00|1362.26|1345.16|1362.27|1345.17|1362.27|1345.17|1362.25|1345.15|3
1650703580000|2022-04-23 08:46:20|1362.3|1345.2|1362.81|1345.71|1362.81|1345.71|1362.3|1345.2|8
1650703590000|2022-04-23 08:46:30|1362.88|1345.78|1362.88|1345.78|1362.88|1345.78|1362.88|1345.78|1
1650703600000|2022-04-23 08:46:40|1362.89|1345.79|1362.89|1345.79|1362.89|1345.79|1362.89|1345.79|1
1650703610000|2022-04-23 08:46:50|1362.91|1345.81|1362.92|1345.82|1362.92|1345.82|1362.91|1345.81|2
1650703630000|2022-04-23 08:47:10|1362.94|1345.84|1362.94|1345.84|1362.94|1345.84|1362.94|1345.84|1
1650703670000|2022-04-23 08:47:50|1362.97|1345.87|1363.69|1346.59|1363.69|1346.59|1362.97|1345.87|7
1650703680000|2022-04-23 08:48:00|1363.74|1346.64|1363.93|1346.83|1363.93|1346.83|1363.74|1346.64|2
1650703690000|2022-04-23 08:48:10|1363.92|1346.82|1363.92|1346.82|1363.92|1346.82|1363.86|1346.76|6
1650703700000|2022-04-23 08:48:20|1363.86|1346.76|1363.73|1346.63|1363.86|1346.76|1363.67|1346.57|4
1650703710000|2022-04-23 08:48:30|1363.89|1346.79|1363.93|1346.83|1363.93|1346.83|1363.89|1346.79|4
1650703720000|2022-04-23 08:48:40|1363.89|1346.79|1363.9|1346.8|1363.9|1346.8|1363.88|1346.78|4
1650703740000|2022-04-23 08:49:00|1363.92|1346.82|1363.93|1346.83|1363.93|1346.83|1363.92|1346.82|2
1650703760000|2022-04-23 08:49:20|1363.92|1346.82|1363.93|1346.83|1363.93|1346.83|1363.92|1346.82|2
1650703810000|2022-04-23 08:50:10|1363.95|1346.85|1363.95|1346.85|1363.95|1346.85|1363.95|1346.85|1
1650703820000|2022-04-23 08:50:20|1363.97|1346.87|1364.79|1347.69|1364.79|1347.69|1363.97|1346.87|15
1650703830000|2022-04-23 08:50:30|1364.8|1347.7|1364.79|1347.69|1364.82|1347.72|1364.79|1347.69|7
1650703840000|2022-04-23 08:50:40|1364.8|1347.7|1364.82|1347.72|1364.82|1347.72|1364.8|1347.7|3
1650703850000|2022-04-23 08:50:50|1364.73|1347.63|1363.84|1346.74|1364.73|1347.63|1363.82|1346.72|20
1650703860000|2022-04-23 08:51:00|1363.88|1346.78|1363.89|1346.79|1363.89|1346.79|1363.86|1346.76|5
1650703870000|2022-04-23 08:51:10|1363.95|1346.85|1364.15|1347.05|1364.15|1347.05|1363.95|1346.85|12
1650703880000|2022-04-23 08:51:20|1364.16|1347.06|1364.25|1347.15|1364.25|1347.15|1364.14|1347.04|15
1650703890000|2022-04-23 08:51:30|1364.2|1347.1|1364.62|1347.52|1364.62|1347.52|1364.2|1347.1|14
1650703900000|2022-04-23 08:51:40|1364.63|1347.53|1364.69|1347.59|1364.69|1347.59|1364.63|1347.53|8
1650703910000|2022-04-23 08:51:50|1364.68|1347.58|1364.68|1347.58|1364.68|1347.58|1364.68|1347.58|1
1650703920000|2022-04-23 08:52:00|1364.83|1347.73|1364.83|1347.73|1364.83|1347.73|1364.81|1347.71|3
1650703930000|2022-04-23 08:52:10|1364.82|1347.72|1364.83|1347.73|1364.83|1347.73|1364.82|1347.72|2
1650703950000|2022-04-23 08:52:30|1364.74|1347.64|1364.71|1347.61|1364.74|1347.64|1364.71|1347.61|2
1650703970000|2022-04-23 08:52:50|1364.73|1347.63|1364.8|1347.7|1364.8|1347.7|1364.73|1347.63|3
1650703980000|2022-04-23 08:53:00|1364.79|1347.69|1364.03|1346.93|1364.79|1347.69|1363.97|1346.87|20
1650703990000|2022-04-23 08:53:10|1364.05|1346.95|1364.06|1346.96|1364.06|1346.96|1364.05|1346.95|2
1650704000000|2022-04-23 08:53:20|1364.05|1346.95|1364.05|1346.95|1364.05|1346.95|1364.05|1346.95|1
1650704010000|2022-04-23 08:53:30|1364.06|1346.96|1363.98|1346.88|1364.06|1346.96|1363.97|1346.87|8
1650704020000|2022-04-23 08:53:40|1363.94|1346.84|1363.45|1346.35|1363.94|1346.84|1363.41|1346.31|17
1650704030000|2022-04-23 08:53:50|1363.26|1346.16|1363.26|1346.16|1363.26|1346.16|1363.26|1346.16|1
1650704040000|2022-04-23 08:54:00|1363.23|1346.13|1362.9|1345.8|1363.23|1346.13|1362.9|1345.8|10
1650704050000|2022-04-23 08:54:10|1362.91|1345.81|1362.99|1345.89|1362.99|1345.89|1362.91|1345.81|3
1650704060000|2022-04-23 08:54:20|1362.98|1345.88|1363.03|1345.93|1363.03|1345.93|1362.51|1345.41|13
1650704070000|2022-04-23 08:54:30|1363.04|1345.94|1363.15|1346.05|1363.21|1346.11|1362.97|1345.87|15
1650704080000|2022-04-23 08:54:40|1363.18|1346.08|1363.18|1346.08|1363.18|1346.08|1363.18|1346.08|1
1650704090000|2022-04-23 08:54:50|1363.23|1346.13|1363.35|1346.25|1363.35|1346.25|1363.23|1346.13|9
1650704100000|2022-04-23 08:55:00|1363.33|1346.23|1363.01|1345.91|1363.38|1346.28|1363.01|1345.91|18
1650704110000|2022-04-23 08:55:10|1363.03|1345.93|1363.02|1345.92|1363.05|1345.95|1363|1345.9|8
1650704120000|2022-04-23 08:55:20|1363.01|1345.91|1362.23|1345.13|1363.02|1345.92|1362|1344.9|14
1650704130000|2022-04-23 08:55:30|1362.22|1345.12|1362.15|1345.05|1362.22|1345.12|1362.15|1345.05|7
1650704140000|2022-04-23 08:55:40|1362.16|1345.06|1362.16|1345.06|1362.16|1345.06|1362.16|1345.06|1
1650704150000|2022-04-23 08:55:50|1362.15|1345.05|1362.15|1345.05|1362.16|1345.06|1362.15|1345.05|3
1650704160000|2022-04-23 08:56:00|1361.8|1344.7|1360.75|1343.65|1361.82|1344.72|1360.72|1343.62|23
1650704170000|2022-04-23 08:56:10|1360.74|1343.64|1360.27|1343.17|1360.85|1343.75|1360.27|1343.17|9
1650704180000|2022-04-23 08:56:20|1360.26|1343.16|1360.96|1343.86|1360.98|1343.88|1360.26|1343.16|10
1650704190000|2022-04-23 08:56:30|1360.97|1343.87|1360.97|1343.87|1360.97|1343.87|1360.97|1343.87|1
1650704200000|2022-04-23 08:56:40|1360.98|1343.88|1360.99|1343.89|1360.99|1343.89|1360.98|1343.88|2
1650704210000|2022-04-23 08:56:50|1361.04|1343.94|1361.82|1344.72|1361.82|1344.72|1361.04|1343.94|12
1650704220000|2022-04-23 08:57:00|1361.9|1344.8|1361.93|1344.83|1361.93|1344.83|1361.81|1344.71|15
1650704230000|2022-04-23 08:57:10|1361.94|1344.84|1361.91|1344.81|1361.94|1344.84|1361.91|1344.81|5
1650704240000|2022-04-23 08:57:20|1361.9|1344.8|1361.94|1344.84|1361.94|1344.84|1361.86|1344.76|8
1650704250000|2022-04-23 08:57:30|1361.8|1344.7|1361.66|1344.56|1361.81|1344.71|1361.66|1344.56|3
1650704260000|2022-04-23 08:57:40|1361.62|1344.52|1361.67|1344.57|1361.67|1344.57|1361.62|1344.52|7
1650704270000|2022-04-23 08:57:50|1361.64|1344.54|1361.66|1344.56|1361.66|1344.56|1361.62|1344.52|6
1650704280000|2022-04-23 08:58:00|1361.67|1344.57|1361.76|1344.66|1361.76|1344.66|1361.64|1344.54|8
1650704290000|2022-04-23 08:58:10|1361.73|1344.63|1361.78|1344.68|1361.8|1344.7|1361.73|1344.63|9
1650704300000|2022-04-23 08:58:20|1361.79|1344.69|1361.79|1344.69|1361.79|1344.69|1361.79|1344.69|1
1650704310000|2022-04-23 08:58:30|1361.8|1344.7|1361.79|1344.69|1361.81|1344.71|1361.76|1344.66|5
1650704320000|2022-04-23 08:58:40|1361.8|1344.7|1361.76|1344.66|1361.81|1344.71|1361.75|1344.65|5
1650704330000|2022-04-23 08:58:50|1361.75|1344.65|1361.78|1344.68|1361.8|1344.7|1361.75|1344.65|8
1650704340000|2022-04-23 08:59:00|1361.72|1344.62|1361.71|1344.61|1361.72|1344.62|1361.7|1344.6|3
1650704350000|2022-04-23 08:59:10|1361.72|1344.62|1361.85|1344.75|1361.85|1344.75|1361.72|1344.62|8
1650704360000|2022-04-23 08:59:20|1361.86|1344.76|1361.86|1344.76|1361.86|1344.76|1361.85|1344.75|3
1650704370000|2022-04-23 08:59:30|1361.8|1344.7|1361.96|1344.86|1361.96|1344.86|1361.8|1344.7|3
1650704380000|2022-04-23 08:59:40|1362.2|1345.1|1362.8|1345.7|1362.8|1345.7|1362.2|1345.1|12
1650704400000|2022-04-23 09:00:00|1362.94|1345.84|1363.46|1346.36|1363.46|1346.36|1362.94|1345.84|13
1650704410000|2022-04-23 09:00:10|1363.47|1346.37|1363.47|1346.37|1363.47|1346.37|1363.47|1346.37|1
1650704420000|2022-04-23 09:00:20|1363.46|1346.36|1363.09|1345.99|1363.7|1346.6|1363.05|1345.95|11
1650704430000|2022-04-23 09:00:30|1363.08|1345.98|1362.43|1345.33|1363.08|1345.98|1362.39|1345.29|13
1650704440000|2022-04-23 09:00:40|1362.38|1345.28|1361.94|1344.84|1362.39|1345.29|1361.94|1344.84|13
1650704450000|2022-04-23 09:00:50|1361.86|1344.76|1361.33|1344.23|1361.86|1344.76|1361.33|1344.23|11
1650704460000|2022-04-23 09:01:00|1361.31|1344.21|1361.31|1344.21|1361.31|1344.21|1361.31|1344.21|1
1650704470000|2022-04-23 09:01:10|1361.33|1344.23|1361.32|1344.22|1361.33|1344.23|1361.32|1344.22|2
1650704480000|2022-04-23 09:01:20|1361.35|1344.25|1361.35|1344.25|1361.36|1344.26|1361.28|1344.18|7
1650704490000|2022-04-23 09:01:30|1361.36|1344.26|1361.22|1344.12|1361.49|1344.39|1361.22|1344.12|17
1650704500000|2022-04-23 09:01:40|1361.21|1344.11|1361.2|1344.1|1361.22|1344.12|1361.2|1344.1|3
1650704510000|2022-04-23 09:01:50|1361.21|1344.11|1361.22|1344.12|1361.22|1344.12|1361.21|1344.11|2
1650704520000|2022-04-23 09:02:00|1361.21|1344.11|1361.2|1344.1|1361.21|1344.11|1361.2|1344.1|2
1650704530000|2022-04-23 09:02:10|1361.22|1344.12|1361.26|1344.16|1361.28|1344.18|1361.2|1344.1|6
1650704540000|2022-04-23 09:02:20|1361.24|1344.14|1360.91|1343.81|1361.24|1344.14|1360.91|1343.81|8
1650704550000|2022-04-23 09:02:30|1360.35|1343.25|1360.31|1343.21|1360.35|1343.25|1360.31|1343.21|3
1650704570000|2022-04-23 09:02:50|1360.11|1343.01|1359.66|1342.56|1360.11|1343.01|1359.48|1342.38|12
1650704580000|2022-04-23 09:03:00|1359.6|1342.5|1360.06|1342.96|1360.07|1342.97|1359.37|1342.27|25
1650704590000|2022-04-23 09:03:10|1360.05|1342.95|1359.62|1342.52|1360.06|1342.96|1359.6|1342.5|7
1650704600000|2022-04-23 09:03:20|1359.68|1342.58|1359.7|1342.6|1359.7|1342.6|1359.68|1342.58|2
1650704610000|2022-04-23 09:03:30|1359.68|1342.58|1360.13|1343.03|1360.16|1343.06|1359.68|1342.58|10
1650704620000|2022-04-23 09:03:40|1360.11|1343.01|1360.11|1343.01|1360.14|1343.04|1360.05|1342.95|8
1650704630000|2022-04-23 09:03:50|1360.16|1343.06|1360.16|1343.06|1360.16|1343.06|1360.16|1343.06|1
1650704640000|2022-04-23 09:04:00|1360.15|1343.05|1360.31|1343.21|1360.31|1343.21|1360.15|1343.05|7
1650704650000|2022-04-23 09:04:10|1360.3|1343.2|1360.31|1343.21|1360.31|1343.21|1360.3|1343.2|2
1650704660000|2022-04-23 09:04:20|1360.32|1343.22|1360.31|1343.21|1360.32|1343.22|1360.31|1343.21|4
1650704670000|2022-04-23 09:04:30|1360.26|1343.16|1359.53|1342.43|1360.26|1343.16|1359.35|1342.25|22
1650704680000|2022-04-23 09:04:40|1359.51|1342.41|1359.39|1342.29|1359.53|1342.43|1359.24|1342.14|19
1650704690000|2022-04-23 09:04:50|1359.36|1342.26|1359.36|1342.26|1359.39|1342.29|1359.35|1342.25|9
1650704700000|2022-04-23 09:05:00|1359.37|1342.27|1359.22|1342.12|1359.38|1342.28|1359.2|1342.1|11
1650704710000|2022-04-23 09:05:10|1359.42|1342.32|1359.12|1342.02|1359.42|1342.32|1359.12|1342.02|16
1650704740000|2022-04-23 09:05:40|1358.86|1341.76|1359.12|1342.02|1359.12|1342.02|1358.86|1341.76|2
1650704760000|2022-04-23 09:06:00|1359.14|1342.04|1359.38|1342.28|1359.38|1342.28|1359.12|1342.02|11
1650704770000|2022-04-23 09:06:10|1359.69|1342.59|1359.83|1342.73|1359.91|1342.81|1359.69|1342.59|12
1650704780000|2022-04-23 09:06:20|1359.82|1342.72|1359.42|1342.32|1359.82|1342.72|1359.42|1342.32|4
1650704790000|2022-04-23 09:06:30|1359.36|1342.26|1359.35|1342.25|1359.37|1342.27|1359.33|1342.23|12
1650704800000|2022-04-23 09:06:40|1359.33|1342.23|1359.35|1342.25|1359.35|1342.25|1359.33|1342.23|2
1650704810000|2022-04-23 09:06:50|1359.36|1342.26|1359.36|1342.26|1359.36|1342.26|1359.36|1342.26|1
1650704820000|2022-04-23 09:07:00|1359.18|1342.08|1359.18|1342.08|1359.18|1342.08|1359.18|1342.08|1
1650704850000|2022-04-23 09:07:30|1359.27|1342.17|1359.24|1342.14|1359.52|1342.42|1359.23|1342.13|19
1650704860000|2022-04-23 09:07:40|1359.3|1342.2|1359.16|1342.06|1359.32|1342.22|1359.16|1342.06|5
1650704870000|2022-04-23 09:07:50|1359.32|1342.22|1359.25|1342.15|1359.32|1342.22|1359.25|1342.15|7
1650704890000|2022-04-23 09:08:10|1359.26|1342.16|1359.24|1342.14|1359.26|1342.16|1359.21|1342.11|9
1650704900000|2022-04-23 09:08:20|1359.32|1342.22|1359.32|1342.22|1359.32|1342.22|1359.32|1342.22|1
1650704910000|2022-04-23 09:08:30|1359.27|1342.17|1359.33|1342.23|1359.37|1342.27|1359.26|1342.16|14
1650704920000|2022-04-23 09:08:40|1359.37|1342.27|1360.04|1342.94|1360.04|1342.94|1359.37|1342.27|16
1650704930000|2022-04-23 09:08:50|1360.03|1342.93|1359.95|1342.85|1360.04|1342.94|1359.95|1342.85|6
1650704940000|2022-04-23 09:09:00|1360.13|1343.03|1360.13|1343.03|1360.13|1343.03|1360.13|1343.03|1
1650704950000|2022-04-23 09:09:10|1360.14|1343.04|1360.01|1342.91|1360.14|1343.04|1360|1342.9|7
1650704960000|2022-04-23 09:09:20|1360|1342.9|1360.08|1342.98|1360.08|1342.98|1359.93|1342.83|4
1650704970000|2022-04-23 09:09:30|1360.06|1342.96|1360.16|1343.06|1360.23|1343.13|1360.06|1342.96|14
1650704980000|2022-04-23 09:09:40|1360.18|1343.08|1360.36|1343.26|1360.36|1343.26|1360.18|1343.08|5
1650704990000|2022-04-23 09:09:50|1360.34|1343.24|1360.34|1343.24|1360.34|1343.24|1360.34|1343.24|1
1650705000000|2022-04-23 09:10:00|1360.31|1343.21|1360.23|1343.13|1360.32|1343.22|1360.21|1343.11|4
1650705010000|2022-04-23 09:10:10|1360.25|1343.15|1360.26|1343.16|1360.26|1343.16|1360.25|1343.15|2
1650705020000|2022-04-23 09:10:20|1360.24|1343.14|1360.09|1342.99|1360.24|1343.14|1360.09|1342.99|8
1650705030000|2022-04-23 09:10:30|1360|1342.9|1359.99|1342.89|1360.07|1342.97|1359.92|1342.82|12
1650705040000|2022-04-23 09:10:40|1359.97|1342.87|1359.92|1342.82|1360.03|1342.93|1359.92|1342.82|6
1650705050000|2022-04-23 09:10:50|1359.82|1342.72|1359.84|1342.74|1359.86|1342.76|1359.81|1342.71|12
1650705060000|2022-04-23 09:11:00|1359.83|1342.73|1359.85|1342.75|1359.86|1342.76|1359.81|1342.71|8
1650705070000|2022-04-23 09:11:10|1359.83|1342.73|1360.02|1342.92|1360.02|1342.92|1359.83|1342.73|7
1650705080000|2022-04-23 09:11:20|1360.07|1342.97|1360.02|1342.92|1360.08|1342.98|1360.02|1342.92|8
1650705090000|2022-04-23 09:11:30|1360.01|1342.91|1359.79|1342.69|1360.01|1342.91|1359.79|1342.69|4
1650705100000|2022-04-23 09:11:40|1359.78|1342.68|1359.84|1342.74|1359.85|1342.75|1359.76|1342.66|8
1650705110000|2022-04-23 09:11:50|1359.83|1342.73|1359.92|1342.82|1359.92|1342.82|1359.83|1342.73|4
1650705120000|2022-04-23 09:12:00|1359.93|1342.83|1360.22|1343.12|1360.22|1343.12|1359.93|1342.83|15
1650705130000|2022-04-23 09:12:10|1360.24|1343.14|1360.23|1343.13|1360.24|1343.14|1360.2|1343.1|5
1650705150000|2022-04-23 09:12:30|1360.21|1343.11|1360.24|1343.14|1360.24|1343.14|1360.21|1343.11|3
1650705160000|2022-04-23 09:12:40|1360.22|1343.12|1360.21|1343.11|1360.22|1343.12|1360.2|1343.1|3
1650705180000|2022-04-23 09:13:00|1360.18|1343.08|1360.15|1343.05|1360.2|1343.1|1360.08|1342.98|13
1650705190000|2022-04-23 09:13:10|1360.16|1343.06|1360.25|1343.15|1360.25|1343.15|1360.14|1343.04|7
1650705210000|2022-04-23 09:13:30|1360.24|1343.14|1360.3|1343.2|1360.3|1343.2|1360.21|1343.11|7
1650705220000|2022-04-23 09:13:40|1360.31|1343.21|1360.31|1343.21|1360.31|1343.21|1360.31|1343.21|1
1650705230000|2022-04-23 09:13:50|1360.41|1343.31|1360.41|1343.31|1360.41|1343.31|1360.41|1343.31|1
1650705240000|2022-04-23 09:14:00|1360.37|1343.27|1360.14|1343.04|1360.37|1343.27|1360.14|1343.04|7
1650705250000|2022-04-23 09:14:10|1360.17|1343.07|1360.18|1343.08|1360.18|1343.08|1360.16|1343.06|3
1650705260000|2022-04-23 09:14:20|1360.17|1343.07|1360.01|1342.91|1360.17|1343.07|1360.01|1342.91|9
1650705270000|2022-04-23 09:14:30|1359.98|1342.88|1360.01|1342.91|1360.15|1343.05|1359.98|1342.88|6
1650705280000|2022-04-23 09:14:40|1360.13|1343.03|1360.22|1343.12|1360.22|1343.12|1360.12|1343.02|8
1650705290000|2022-04-23 09:14:50|1360.21|1343.11|1360.21|1343.11|1360.22|1343.12|1360.21|1343.11|3
1650705300000|2022-04-23 09:15:00|1360.15|1343.05|1360.32|1343.22|1360.32|1343.22|1360.15|1343.05|6
1650705310000|2022-04-23 09:15:10|1360.35|1343.25|1360.38|1343.28|1360.42|1343.32|1360.33|1343.23|7
1650705320000|2022-04-23 09:15:20|1360.35|1343.25|1360.35|1343.25|1360.35|1343.25|1360.35|1343.25|1
1650705330000|2022-04-23 09:15:30|1360.34|1343.24|1360.18|1343.08|1360.34|1343.24|1360.18|1343.08|5
1650705340000|2022-04-23 09:15:40|1360.17|1343.07|1360.2|1343.1|1360.26|1343.16|1360.14|1343.04|12
1650705350000|2022-04-23 09:15:50|1360.21|1343.11|1360.22|1343.12|1360.28|1343.18|1360.19|1343.09|14
1650705360000|2022-04-23 09:16:00|1360.2|1343.1|1360.25|1343.15|1360.28|1343.18|1360.08|1342.98|15
1650705370000|2022-04-23 09:16:10|1360.26|1343.16|1360.29|1343.19|1360.29|1343.19|1360.26|1343.16|2
1650705380000|2022-04-23 09:16:20|1360.28|1343.18|1360.28|1343.18|1360.28|1343.18|1360.28|1343.18|1
1650705410000|2022-04-23 09:16:50|1360.3|1343.2|1360.3|1343.2|1360.3|1343.2|1360.3|1343.2|1
1650705420000|2022-04-23 09:17:00|1360.43|1343.33|1360.43|1343.33|1360.43|1343.33|1360.43|1343.33|1
1650705430000|2022-04-23 09:17:10|1360.47|1343.37|1361.16|1344.06|1361.17|1344.07|1360.47|1343.37|16
1650705440000|2022-04-23 09:17:20|1361.15|1344.05|1361.25|1344.15|1361.25|1344.15|1361.15|1344.05|2
1650705450000|2022-04-23 09:17:30|1361.26|1344.16|1361.32|1344.22|1361.32|1344.22|1361.26|1344.16|5
1650705460000|2022-04-23 09:17:40|1361.33|1344.23|1361.35|1344.25|1361.35|1344.25|1361.33|1344.23|4
1650705470000|2022-04-23 09:17:50|1361.39|1344.29|1362.09|1344.99|1362.09|1344.99|1361.36|1344.26|15
1650705480000|2022-04-23 09:18:00|1362.08|1344.98|1362|1344.9|1362.08|1344.98|1361.97|1344.87|12
1650705490000|2022-04-23 09:18:10|1361.96|1344.86|1362|1344.9|1362|1344.9|1361.96|1344.86|5
1650705500000|2022-04-23 09:18:20|1361.97|1344.87|1362.05|1344.95|1362.06|1344.96|1361.97|1344.87|8
1650705510000|2022-04-23 09:18:30|1362.08|1344.98|1362.04|1344.94|1362.08|1344.98|1361.96|1344.86|7
1650705520000|2022-04-23 09:18:40|1362.05|1344.95|1362.07|1344.97|1362.07|1344.97|1362.04|1344.94|4
1650705530000|2022-04-23 09:18:50|1361.97|1344.87|1361.98|1344.88|1362.02|1344.92|1361.97|1344.87|7
1650705540000|2022-04-23 09:19:00|1361.99|1344.89|1361.99|1344.89|1362|1344.9|1361.96|1344.86|11
1650705550000|2022-04-23 09:19:10|1362|1344.9|1361.98|1344.88|1362|1344.9|1361.98|1344.88|2
1650705560000|2022-04-23 09:19:20|1361.94|1344.84|1361.61|1344.51|1361.94|1344.84|1361.6|1344.5|8
1650705570000|2022-04-23 09:19:30|1361.42|1344.32|1361.39|1344.29|1361.42|1344.32|1361.39|1344.29|2
1650705580000|2022-04-23 09:19:40|1361.42|1344.32|1361.57|1344.47|1361.57|1344.47|1361.42|1344.32|6
1650705590000|2022-04-23 09:19:50|1361.35|1344.25|1361.35|1344.25|1361.35|1344.25|1361.34|1344.24|5
1650705600000|2022-04-23 09:20:00|1361.37|1344.27|1361.37|1344.27|1361.37|1344.27|1361.37|1344.27|1
1650705610000|2022-04-23 09:20:10|1361.3|1344.2|1361.72|1344.62|1361.72|1344.62|1361.3|1344.2|9
1650705620000|2022-04-23 09:20:20|1361.74|1344.64|1361.72|1344.62|1361.74|1344.64|1361.72|1344.62|2
1650705640000|2022-04-23 09:20:40|1361.95|1344.85|1361.96|1344.86|1361.96|1344.86|1361.95|1344.85|2
1650705650000|2022-04-23 09:20:50|1361.95|1344.85|1362.01|1344.91|1362.01|1344.91|1361.95|1344.85|2
1650705660000|2022-04-23 09:21:00|1362.02|1344.92|1361.89|1344.79|1362.02|1344.92|1361.89|1344.79|7
1650705670000|2022-04-23 09:21:10|1361.9|1344.8|1361.94|1344.84|1361.96|1344.86|1361.89|1344.79|6
1650705690000|2022-04-23 09:21:30|1361.96|1344.86|1361.88|1344.78|1361.97|1344.87|1361.88|1344.78|10
1650705700000|2022-04-23 09:21:40|1361.91|1344.81|1360.72|1343.62|1361.91|1344.81|1360.71|1343.61|24
1650705710000|2022-04-23 09:21:50|1360.7|1343.6|1360.7|1343.6|1360.7|1343.6|1360.7|1343.6|1
1650705720000|2022-04-23 09:22:00|1360.57|1343.47|1360.55|1343.45|1360.57|1343.47|1360.55|1343.45|2
1650705730000|2022-04-23 09:22:10|1360.57|1343.47|1361.04|1343.94|1361.04|1343.94|1360.57|1343.47|9
1650705740000|2022-04-23 09:22:20|1361.03|1343.93|1361.12|1344.02|1361.12|1344.02|1361.03|1343.93|8
1650705750000|2022-04-23 09:22:30|1361.14|1344.04|1361.18|1344.08|1361.2|1344.1|1361.12|1344.02|16
1650705760000|2022-04-23 09:22:40|1361.19|1344.09|1361.19|1344.09|1361.19|1344.09|1361.19|1344.09|1
1650705770000|2022-04-23 09:22:50|1361.42|1344.32|1361.3|1344.2|1361.42|1344.32|1361.3|1344.2|6
1650705780000|2022-04-23 09:23:00|1361.23|1344.13|1361.18|1344.08|1361.23|1344.13|1361.18|1344.08|2
1650705790000|2022-04-23 09:23:10|1361.15|1344.05|1361.19|1344.09|1361.25|1344.15|1361.15|1344.05|6
1650705800000|2022-04-23 09:23:20|1361.21|1344.11|1361.21|1344.11|1361.21|1344.11|1361.21|1344.11|1
1650705810000|2022-04-23 09:23:30|1361.22|1344.12|1361.24|1344.14|1361.24|1344.14|1361.22|1344.12|3
1650705820000|2022-04-23 09:23:40|1361.21|1344.11|1361.18|1344.08|1361.21|1344.11|1361.18|1344.08|3
1650705830000|2022-04-23 09:23:50|1361.17|1344.07|1361.18|1344.08|1361.18|1344.08|1361.17|1344.07|2
1650705840000|2022-04-23 09:24:00|1361.17|1344.07|1361.2|1344.1|1361.2|1344.1|1361.17|1344.07|4
1650705850000|2022-04-23 09:24:10|1361.22|1344.12|1361.22|1344.12|1361.25|1344.15|1361.18|1344.08|9
1650705860000|2022-04-23 09:24:20|1361.26|1344.16|1361.97|1344.87|1361.97|1344.87|1361.26|1344.16|20
1650705870000|2022-04-23 09:24:30|1361.99|1344.89|1361.99|1344.89|1362|1344.9|1361.91|1344.81|11
1650705890000|2022-04-23 09:24:50|1362.17|1345.07|1362.24|1345.14|1362.24|1345.14|1362.08|1344.98|8
1650705900000|2022-04-23 09:25:00|1362.26|1345.16|1362.26|1345.16|1362.26|1345.16|1362.26|1345.16|1
1650705910000|2022-04-23 09:25:10|1362.28|1345.18|1362.29|1345.19|1362.29|1345.19|1362.28|1345.18|2
1650705920000|2022-04-23 09:25:20|1362.3|1345.2|1362.14|1345.04|1362.3|1345.2|1362.07|1344.97|8
1650705930000|2022-04-23 09:25:30|1362.09|1344.99|1362.1|1345|1362.1|1345|1362.03|1344.93|7
1650705940000|2022-04-23 09:25:40|1362.09|1344.99|1362.06|1344.96|1362.09|1344.99|1362.01|1344.91|9
1650705950000|2022-04-23 09:25:50|1362.03|1344.93|1362.04|1344.94|1362.04|1344.94|1362|1344.9|5
1650705970000|2022-04-23 09:26:10|1362.03|1344.93|1362|1344.9|1362.04|1344.94|1362|1344.9|6
1650705980000|2022-04-23 09:26:20|1362.01|1344.91|1362.03|1344.93|1362.03|1344.93|1362.01|1344.91|3
1650705990000|2022-04-23 09:26:30|1361.99|1344.89|1362.02|1344.92|1362.02|1344.92|1361.99|1344.89|6
1650706000000|2022-04-23 09:26:40|1362.03|1344.93|1362.05|1344.95|1362.05|1344.95|1362.03|1344.93|2
1650706010000|2022-04-23 09:26:50|1362.07|1344.97|1362.07|1344.97|1362.07|1344.97|1362.07|1344.97|1
1650706020000|2022-04-23 09:27:00|1362.01|1344.91|1362.04|1344.94|1362.04|1344.94|1362.01|1344.91|4
1650706030000|2022-04-23 09:27:10|1362.02|1344.92|1361.99|1344.89|1362.03|1344.93|1361.96|1344.86|14
1650706040000|2022-04-23 09:27:20|1362|1344.9|1362.01|1344.91|1362.01|1344.91|1361.96|1344.86|8
1650706050000|2022-04-23 09:27:30|1361.99|1344.89|1362.1|1345|1362.1|1345|1361.92|1344.82|18
1650706060000|2022-04-23 09:27:40|1362.08|1344.98|1362.11|1345.01|1362.11|1345.01|1362.08|1344.98|4
1650706070000|2022-04-23 09:27:50|1362.13|1345.03|1362.14|1345.04|1362.14|1345.04|1362.11|1345.01|3
1650706080000|2022-04-23 09:28:00|1362.11|1345.01|1362.11|1345.01|1362.12|1345.02|1362.1|1345|4
1650706090000|2022-04-23 09:28:10|1362.12|1345.02|1362.12|1345.02|1362.12|1345.02|1362.12|1345.02|1
1650706100000|2022-04-23 09:28:20|1362.11|1345.01|1362.12|1345.02|1362.12|1345.02|1362.11|1345.01|2
1650706120000|2022-04-23 09:28:40|1362.1|1345|1362.12|1345.02|1362.12|1345.02|1362.1|1345|2
1650706140000|2022-04-23 09:29:00|1362.11|1345.01|1362.07|1344.97|1362.11|1345.01|1362.07|1344.97|4
1650706150000|2022-04-23 09:29:10|1362.08|1344.98|1362.17|1345.07|1362.17|1345.07|1362.08|1344.98|5
1650706160000|2022-04-23 09:29:20|1362.19|1345.09|1362.19|1345.09|1362.19|1345.09|1362.19|1345.09|1
1650706170000|2022-04-23 09:29:30|1362.11|1345.01|1361.98|1344.88|1362.12|1345.02|1361.98|1344.88|11
1650706180000|2022-04-23 09:29:40|1362.01|1344.91|1361.97|1344.87|1362.01|1344.91|1361.96|1344.86|12
1650706190000|2022-04-23 09:29:50|1361.96|1344.86|1361.4|1344.3|1361.98|1344.88|1361.39|1344.29|10
1650706200000|2022-04-23 09:30:00|1361.39|1344.29|1361.4|1344.3|1361.43|1344.33|1361.39|1344.29|4
1650706210000|2022-04-23 09:30:10|1361.22|1344.12|1361.75|1344.65|1361.82|1344.72|1361.19|1344.09|11
1650706220000|2022-04-23 09:30:20|1361.69|1344.59|1361.82|1344.72|1361.82|1344.72|1361.67|1344.57|13
1650706230000|2022-04-23 09:30:30|1361.85|1344.75|1362.06|1344.96|1362.06|1344.96|1361.85|1344.75|4
1650706240000|2022-04-23 09:30:40|1362.07|1344.97|1362.12|1345.02|1362.12|1345.02|1362.07|1344.97|3
1650706250000|2022-04-23 09:30:50|1362.14|1345.04|1362.19|1345.09|1362.19|1345.09|1362.14|1345.04|3
1650706260000|2022-04-23 09:31:00|1362.26|1345.16|1362.3|1345.2|1362.3|1345.2|1362.26|1345.16|2
1650706270000|2022-04-23 09:31:10|1362.31|1345.21|1362.88|1345.78|1362.9|1345.8|1362.31|1345.21|12
1650706280000|2022-04-23 09:31:20|1363.09|1345.99|1363.09|1345.99|1363.09|1345.99|1363.09|1345.99|1
1650706290000|2022-04-23 09:31:30|1363|1345.9|1363.05|1345.95|1363.05|1345.95|1363|1345.9|6
1650706300000|2022-04-23 09:31:40|1363.06|1345.96|1363.04|1345.94|1363.07|1345.97|1363.03|1345.93|4
1650706310000|2022-04-23 09:31:50|1363.03|1345.93|1363.04|1345.94|1363.04|1345.94|1363.03|1345.93|2
1650706320000|2022-04-23 09:32:00|1363.05|1345.95|1363.05|1345.95|1363.05|1345.95|1363.05|1345.95|1
1650706330000|2022-04-23 09:32:10|1363.04|1345.94|1363.04|1345.94|1363.04|1345.94|1363.04|1345.94|1
1650706340000|2022-04-23 09:32:20|1363.08|1345.98|1363.08|1345.98|1363.08|1345.98|1363.08|1345.98|1
1650706360000|2022-04-23 09:32:40|1363.07|1345.97|1363.02|1345.92|1363.07|1345.97|1362.98|1345.88|16
1650706370000|2022-04-23 09:32:50|1363.01|1345.91|1363.01|1345.91|1363.01|1345.91|1363.01|1345.91|1
1650706380000|2022-04-23 09:33:00|1363|1345.9|1363|1345.9|1363|1345.9|1363|1345.9|1
1650706390000|2022-04-23 09:33:10|1363.08|1345.98|1363.08|1345.98|1363.08|1345.98|1363.08|1345.98|1
1650706410000|2022-04-23 09:33:30|1363.11|1346.01|1363.11|1346.01|1363.11|1346.01|1363.11|1346.01|1
1650706430000|2022-04-23 09:33:50|1363.1|1346|1363.1|1346|1363.1|1346|1363.1|1346|1
1650706440000|2022-04-23 09:34:00|1363.11|1346.01|1363.17|1346.07|1363.18|1346.08|1363.11|1346.01|3
1650706450000|2022-04-23 09:34:10|1363.13|1346.03|1363.06|1345.96|1363.13|1346.03|1363.05|1345.95|6
1650706470000|2022-04-23 09:34:30|1363.05|1345.95|1363.06|1345.96|1363.07|1345.97|1363.02|1345.92|12
1650706480000|2022-04-23 09:34:40|1363.07|1345.97|1362.97|1345.87|1363.16|1346.06|1362.94|1345.84|17
1650706490000|2022-04-23 09:34:50|1362.94|1345.84|1362.99|1345.89|1363.02|1345.92|1362.94|1345.84|13
1650706500000|2022-04-23 09:35:00|1362.98|1345.88|1362.18|1345.08|1363.02|1345.92|1362.15|1345.05|22
1650706510000|2022-04-23 09:35:10|1362.15|1345.05|1362.9|1345.8|1362.91|1345.81|1362.15|1345.05|13
1650706520000|2022-04-23 09:35:20|1362.88|1345.78|1362.87|1345.77|1362.88|1345.78|1362.87|1345.77|2
1650706530000|2022-04-23 09:35:30|1362.98|1345.88|1362.98|1345.88|1362.98|1345.88|1362.98|1345.88|1
1650706540000|2022-04-23 09:35:40|1362.96|1345.86|1362.87|1345.77|1362.98|1345.88|1362.87|1345.77|4
1650706550000|2022-04-23 09:35:50|1362.93|1345.83|1362.95|1345.85|1363.02|1345.92|1362.92|1345.82|9
1650706560000|2022-04-23 09:36:00|1363.02|1345.92|1363.04|1345.94|1363.07|1345.97|1363.02|1345.92|6
1650706570000|2022-04-23 09:36:10|1363.05|1345.95|1363.09|1345.99|1363.09|1345.99|1363.05|1345.95|5
1650706580000|2022-04-23 09:36:20|1363.13|1346.03|1363.13|1346.03|1363.13|1346.03|1363.13|1346.03|1
1650706610000|2022-04-23 09:36:50|1363.17|1346.07|1363.27|1346.17|1363.27|1346.17|1363.16|1346.06|4
1650706620000|2022-04-23 09:37:00|1363.28|1346.18|1363.28|1346.18|1363.28|1346.18|1363.28|1346.18|1
1650706640000|2022-04-23 09:37:20|1363.3|1346.2|1363.3|1346.2|1363.3|1346.2|1363.3|1346.2|1
1650706650000|2022-04-23 09:37:30|1363.39|1346.29|1363.43|1346.33|1363.43|1346.33|1363.39|1346.29|2
1650706660000|2022-04-23 09:37:40|1363.66|1346.56|1364.02|1346.92|1364.03|1346.93|1363.65|1346.55|13
1650706670000|2022-04-23 09:37:50|1364.17|1347.07|1364.18|1347.08|1364.18|1347.08|1364.17|1347.07|2
1650706690000|2022-04-23 09:38:10|1364.16|1347.06|1364.01|1346.91|1364.17|1347.07|1364|1346.9|15
1650706700000|2022-04-23 09:38:20|1364.02|1346.92|1364.04|1346.94|1364.04|1346.94|1364.02|1346.92|2
1650706710000|2022-04-23 09:38:30|1364.05|1346.95|1364.05|1346.95|1364.06|1346.96|1364.03|1346.93|8
1650706720000|2022-04-23 09:38:40|1364.03|1346.93|1364.03|1346.93|1364.04|1346.94|1364.03|1346.93|3
1650706730000|2022-04-23 09:38:50|1364.02|1346.92|1364.03|1346.93|1364.03|1346.93|1364.02|1346.92|2
1650706740000|2022-04-23 09:39:00|1364.02|1346.92|1364.18|1347.08|1364.18|1347.08|1363.99|1346.89|16
1650706750000|2022-04-23 09:39:10|1364.17|1347.07|1364.17|1347.07|1364.18|1347.08|1364.17|1347.07|3
1650706780000|2022-04-23 09:39:40|1364.15|1347.05|1364.15|1347.05|1364.15|1347.05|1364.15|1347.05|1
1650706790000|2022-04-23 09:39:50|1364.17|1347.07|1364.17|1347.07|1364.17|1347.07|1364.17|1347.07|1
1650706800000|2022-04-23 09:40:00|1364.15|1347.05|1364.17|1347.07|1364.17|1347.07|1364.15|1347.05|4
1650706810000|2022-04-23 09:40:10|1364.19|1347.09|1364.19|1347.09|1364.19|1347.09|1364.19|1347.09|1
1650706830000|2022-04-23 09:40:30|1364.17|1347.07|1364.19|1347.09|1364.19|1347.09|1364.17|1347.07|2
1650706840000|2022-04-23 09:40:40|1364.17|1347.07|1363.27|1346.17|1364.19|1347.09|1363.27|1346.17|15
1650706850000|2022-04-23 09:40:50|1363.21|1346.11|1363.02|1345.92|1363.21|1346.11|1362.99|1345.89|10
1650706860000|2022-04-23 09:41:00|1363.03|1345.93|1362.54|1345.44|1363.04|1345.94|1362.54|1345.44|21
1650706870000|2022-04-23 09:41:10|1362.55|1345.45|1362.68|1345.58|1362.68|1345.58|1362.55|1345.45|5
1650706890000|2022-04-23 09:41:30|1362.67|1345.57|1362.68|1345.58|1362.68|1345.58|1362.67|1345.57|2
1650706900000|2022-04-23 09:41:40|1362.33|1345.23|1362.31|1345.21|1362.33|1345.23|1362.31|1345.21|3
1650706910000|2022-04-23 09:41:50|1362.32|1345.22|1362.31|1345.21|1362.32|1345.22|1362.31|1345.21|2
1650706920000|2022-04-23 09:42:00|1362.32|1345.22|1362.08|1344.98|1362.32|1345.22|1362.05|1344.95|8
1650706930000|2022-04-23 09:42:10|1362.09|1344.99|1362.26|1345.16|1362.36|1345.26|1362.08|1344.98|14
1650706940000|2022-04-23 09:42:20|1362.25|1345.15|1362.26|1345.16|1362.26|1345.16|1362.22|1345.12|4
1650706950000|2022-04-23 09:42:30|1362.24|1345.14|1362.1|1345|1362.24|1345.14|1362.1|1345|6
1650706960000|2022-04-23 09:42:40|1362.08|1344.98|1362.09|1344.99|1362.13|1345.03|1362.06|1344.96|18
1650706970000|2022-04-23 09:42:50|1362.08|1344.98|1362.08|1344.98|1362.08|1344.98|1362.07|1344.97|5
1650706980000|2022-04-23 09:43:00|1362.06|1344.96|1362.09|1344.99|1362.16|1345.06|1362.04|1344.94|14
1650706990000|2022-04-23 09:43:10|1362.12|1345.02|1362.19|1345.09|1362.19|1345.09|1362|1344.9|10
1650707000000|2022-04-23 09:43:20|1362.2|1345.1|1362.01|1344.91|1362.24|1345.14|1361.99|1344.89|20
1650707010000|2022-04-23 09:43:30|1362|1344.9|1362|1344.9|1362.02|1344.92|1361.97|1344.87|13
1650707020000|2022-04-23 09:43:40|1361.98|1344.88|1361.55|1344.45|1361.98|1344.88|1361.5|1344.4|8
1650707030000|2022-04-23 09:43:50|1361.52|1344.42|1361.44|1344.34|1361.63|1344.53|1361.21|1344.11|22
1650707040000|2022-04-23 09:44:00|1361.35|1344.25|1360.77|1343.67|1361.35|1344.25|1360.75|1343.65|25
1650707050000|2022-04-23 09:44:10|1360.78|1343.68|1359.86|1342.76|1360.78|1343.68|1359.84|1342.74|26
1650707060000|2022-04-23 09:44:20|1359.92|1342.82|1359.71|1342.61|1359.92|1342.82|1359.7|1342.6|8
1650707070000|2022-04-23 09:44:30|1359.28|1342.18|1359.19|1342.09|1359.39|1342.29|1359.19|1342.09|13
1650707080000|2022-04-23 09:44:40|1359.21|1342.11|1359.28|1342.18|1359.31|1342.21|1359.17|1342.07|21
1650707090000|2022-04-23 09:44:50|1359.27|1342.17|1359.16|1342.06|1359.27|1342.17|1359.16|1342.06|17
1650707100000|2022-04-23 09:45:00|1359.17|1342.07|1359.96|1342.86|1359.96|1342.86|1359.17|1342.07|21
1650707110000|2022-04-23 09:45:10|1359.95|1342.85|1359.74|1342.64|1359.95|1342.85|1359.67|1342.57|22
1650707120000|2022-04-23 09:45:20|1359.73|1342.63|1359.73|1342.63|1359.87|1342.77|1359.65|1342.55|24
1650707130000|2022-04-23 09:45:30|1359.75|1342.65|1359.99|1342.89|1360.07|1342.97|1359.73|1342.63|21
1650707140000|2022-04-23 09:45:40|1359.95|1342.85|1360.06|1342.96|1360.14|1343.04|1359.95|1342.85|21
1650707150000|2022-04-23 09:45:50|1360.05|1342.95|1360.06|1342.96|1360.11|1343.01|1359.99|1342.89|21
1650707160000|2022-04-23 09:46:00|1360.03|1342.93|1360.03|1342.93|1360.06|1342.96|1359.97|1342.87|29
1650707170000|2022-04-23 09:46:10|1360.06|1342.96|1360.04|1342.94|1360.06|1342.96|1360.01|1342.91|6
1650707180000|2022-04-23 09:46:20|1360.07|1342.97|1360|1342.9|1360.07|1342.97|1359.96|1342.86|16
1650707190000|2022-04-23 09:46:30|1360.01|1342.91|1360.01|1342.91|1360.04|1342.94|1360.01|1342.91|4
1650707200000|2022-04-23 09:46:40|1360.04|1342.94|1360.1|1343|1360.1|1343|1360.03|1342.93|10
1650707210000|2022-04-23 09:46:50|1360.11|1343.01|1360.01|1342.91|1360.11|1343.01|1360|1342.9|8
1650707220000|2022-04-23 09:47:00|1360.04|1342.94|1360.04|1342.94|1360.04|1342.94|1360.04|1342.94|1
1650707230000|2022-04-23 09:47:10|1360.05|1342.95|1360.06|1342.96|1360.06|1342.96|1360.05|1342.95|2
1650707240000|2022-04-23 09:47:20|1360.17|1343.07|1360.07|1342.97|1360.17|1343.07|1360.05|1342.95|7
1650707250000|2022-04-23 09:47:30|1360.18|1343.08|1360.07|1342.97|1360.18|1343.08|1360.05|1342.95|5
1650707260000|2022-04-23 09:47:40|1360.18|1343.08|1360.08|1342.98|1360.18|1343.08|1360.08|1342.98|6
1650707270000|2022-04-23 09:47:50|1360.07|1342.97|1360.06|1342.96|1360.16|1343.06|1360.06|1342.96|9
1650707280000|2022-04-23 09:48:00|1360|1342.9|1359.33|1342.23|1360|1342.9|1359.33|1342.23|21
1650707290000|2022-04-23 09:48:10|1359.35|1342.25|1359.35|1342.25|1359.35|1342.25|1359.35|1342.25|1
1650707310000|2022-04-23 09:48:30|1359.34|1342.24|1359.31|1342.21|1359.34|1342.24|1359.31|1342.21|3
1650707320000|2022-04-23 09:48:40|1359.3|1342.2|1359.47|1342.37|1359.49|1342.39|1359.29|1342.19|16
1650707330000|2022-04-23 09:48:50|1359.39|1342.29|1359.2|1342.1|1359.41|1342.31|1359.12|1342.02|18
1650707340000|2022-04-23 09:49:00|1359.24|1342.14|1359.13|1342.03|1359.24|1342.14|1359.12|1342.02|21
1650707350000|2022-04-23 09:49:10|1359.12|1342.02|1359.13|1342.03|1359.13|1342.03|1359.12|1342.02|4
1650707360000|2022-04-23 09:49:20|1359.12|1342.02|1359.12|1342.02|1359.13|1342.03|1359.11|1342.01|4
1650707370000|2022-04-23 09:49:30|1359.15|1342.05|1359.19|1342.09|1359.2|1342.1|1359.15|1342.05|5
1650707380000|2022-04-23 09:49:40|1359.2|1342.1|1359.22|1342.12|1359.23|1342.13|1359.17|1342.07|6
1650707390000|2022-04-23 09:49:50|1359.21|1342.11|1359.39|1342.29|1359.39|1342.29|1359.18|1342.08|20
1650707400000|2022-04-23 09:50:00|1359.36|1342.26|1359.4|1342.3|1359.5|1342.4|1359.33|1342.23|23
1650707410000|2022-04-23 09:50:10|1359.35|1342.25|1359.4|1342.3|1359.44|1342.34|1359.32|1342.22|21
1650707420000|2022-04-23 09:50:20|1359.44|1342.34|1359.32|1342.22|1359.44|1342.34|1359.32|1342.22|9
1650707450000|2022-04-23 09:50:50|1359.19|1342.09|1359.19|1342.09|1359.21|1342.11|1359.19|1342.09|4
1650707470000|2022-04-23 09:51:10|1359.01|1341.91|1359.04|1341.94|1359.04|1341.94|1359.01|1341.91|3
1650707480000|2022-04-23 09:51:20|1359.03|1341.93|1359.03|1341.93|1359.03|1341.93|1359.03|1341.93|1
1650707490000|2022-04-23 09:51:30|1359.04|1341.94|1359.04|1341.94|1359.04|1341.94|1359.04|1341.94|1
1650707510000|2022-04-23 09:51:50|1359.03|1341.93|1359.03|1341.93|1359.03|1341.93|1359.03|1341.93|1
1650707520000|2022-04-23 09:52:00|1359.06|1341.96|1359.16|1342.06|1359.17|1342.07|1359.06|1341.96|6
1650707530000|2022-04-23 09:52:10|1359.2|1342.1|1359.16|1342.06|1359.2|1342.1|1359.16|1342.06|5
1650707540000|2022-04-23 09:52:20|1359.2|1342.1|1359.16|1342.06|1359.24|1342.14|1359.16|1342.06|7
1650707550000|2022-04-23 09:52:30|1359.18|1342.08|1359.11|1342.01|1359.18|1342.08|1359.07|1341.97|9
1650707560000|2022-04-23 09:52:40|1359.12|1342.02|1359.14|1342.04|1359.14|1342.04|1359.12|1342.02|4
1650707570000|2022-04-23 09:52:50|1359.15|1342.05|1359.14|1342.04|1359.15|1342.05|1359.14|1342.04|6
1650707580000|2022-04-23 09:53:00|1359.12|1342.02|1359.2|1342.1|1359.24|1342.14|1359.12|1342.02|8
1650707590000|2022-04-23 09:53:10|1359.21|1342.11|1359.21|1342.11|1359.21|1342.11|1359.2|1342.1|3
1650707610000|2022-04-23 09:53:30|1359.19|1342.09|1359.28|1342.18|1359.28|1342.18|1359.19|1342.09|2
1650707620000|2022-04-23 09:53:40|1359.39|1342.29|1359.4|1342.3|1359.4|1342.3|1359.36|1342.26|9
1650707630000|2022-04-23 09:53:50|1359.37|1342.27|1359.42|1342.32|1359.48|1342.38|1359.37|1342.27|20
1650707640000|2022-04-23 09:54:00|1359.41|1342.31|1359.33|1342.23|1359.43|1342.33|1359.28|1342.18|12
1650707650000|2022-04-23 09:54:10|1359.37|1342.27|1359.33|1342.23|1359.39|1342.29|1359.33|1342.23|13
1650707660000|2022-04-23 09:54:20|1359.38|1342.28|1359.33|1342.23|1359.38|1342.28|1359.32|1342.22|6
1650707670000|2022-04-23 09:54:30|1359.32|1342.22|1359.33|1342.23|1359.33|1342.23|1359.32|1342.22|2
1650707700000|2022-04-23 09:55:00|1359.31|1342.21|1359.87|1342.77|1359.87|1342.77|1359.3|1342.2|7
1650707710000|2022-04-23 09:55:10|1359.79|1342.69|1359.95|1342.85|1359.95|1342.85|1359.79|1342.69|5
1650707730000|2022-04-23 09:55:30|1359.94|1342.84|1359.94|1342.84|1359.94|1342.84|1359.94|1342.84|1
1650707760000|2022-04-23 09:56:00|1359.96|1342.86|1360.11|1343.01|1360.11|1343.01|1359.94|1342.84|4
1650707790000|2022-04-23 09:56:30|1360.1|1343|1359.93|1342.83|1360.12|1343.02|1359.93|1342.83|7
1650707800000|2022-04-23 09:56:40|1359.91|1342.81|1359.47|1342.37|1359.91|1342.81|1359.44|1342.34|19
1650707810000|2022-04-23 09:56:50|1359.44|1342.34|1359.41|1342.31|1359.44|1342.34|1359.41|1342.31|2
1650707830000|2022-04-23 09:57:10|1359.4|1342.3|1359.4|1342.3|1359.41|1342.31|1359.4|1342.3|3
1650707850000|2022-04-23 09:57:30|1359.41|1342.31|1359.4|1342.3|1359.41|1342.31|1359.4|1342.3|2
1650707860000|2022-04-23 09:57:40|1359.43|1342.33|1359.43|1342.33|1359.43|1342.33|1359.43|1342.33|1
1650707880000|2022-04-23 09:58:00|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1
1650707910000|2022-04-23 09:58:30|1359.43|1342.33|1359.43|1342.33|1359.43|1342.33|1359.43|1342.33|1
1650707920000|2022-04-23 09:58:40|1359.34|1342.24|1359.28|1342.18|1359.34|1342.24|1359.26|1342.16|7
1650707930000|2022-04-23 09:58:50|1359.31|1342.21|1359.22|1342.12|1359.31|1342.21|1359.22|1342.12|10
1650707940000|2022-04-23 09:59:00|1359.21|1342.11|1359.12|1342.02|1359.24|1342.14|1359.11|1342.01|10
1650707950000|2022-04-23 09:59:10|1359.17|1342.07|1359.25|1342.15|1359.35|1342.25|1359.17|1342.07|7
1650707960000|2022-04-23 09:59:20|1359.22|1342.12|1359.28|1342.18|1359.32|1342.22|1359.22|1342.12|10
1650707970000|2022-04-23 09:59:30|1359.33|1342.23|1359.4|1342.3|1359.44|1342.34|1359.24|1342.14|9
1650707980000|2022-04-23 09:59:40|1359.53|1342.43|1359.34|1342.24|1359.53|1342.43|1359.34|1342.24|4
1650707990000|2022-04-23 09:59:50|1359.33|1342.23|1359.34|1342.24|1359.34|1342.24|1359.33|1342.23|2
1650708000000|2022-04-23 10:00:00|1359.36|1342.26|1359.91|1342.81|1359.91|1342.81|1359.36|1342.26|12
1650708010000|2022-04-23 10:00:10|1359.92|1342.82|1360.03|1342.93|1360.03|1342.93|1359.92|1342.82|2
1650708020000|2022-04-23 10:00:20|1360.01|1342.91|1360.62|1343.52|1360.62|1343.52|1360.01|1342.91|13
1650708030000|2022-04-23 10:00:30|1360.6|1343.5|1360.19|1343.09|1360.61|1343.51|1360.19|1343.09|8
1650708040000|2022-04-23 10:00:40|1360.22|1343.12|1360.19|1343.09|1360.37|1343.27|1360.19|1343.09|9
1650708050000|2022-04-23 10:00:50|1360.18|1343.08|1360.45|1343.35|1360.45|1343.35|1360.14|1343.04|11
1650708060000|2022-04-23 10:01:00|1360.48|1343.38|1360.53|1343.43|1360.55|1343.45|1360.46|1343.36|9
1650708070000|2022-04-23 10:01:10|1360.54|1343.44|1360.52|1343.42|1360.55|1343.45|1360.52|1343.42|4
1650708080000|2022-04-23 10:01:20|1360.53|1343.43|1360.65|1343.55|1360.65|1343.55|1360.53|1343.43|6
1650708090000|2022-04-23 10:01:30|1360.75|1343.65|1360.42|1343.32|1360.75|1343.65|1360.42|1343.32|11
1650708100000|2022-04-23 10:01:40|1360.37|1343.27|1360.4|1343.3|1360.51|1343.41|1360.35|1343.25|15
1650708110000|2022-04-23 10:01:50|1360.41|1343.31|1360.48|1343.38|1360.56|1343.46|1360.41|1343.31|5
1650708120000|2022-04-23 10:02:00|1360.45|1343.35|1360.32|1343.22|1360.54|1343.44|1360.31|1343.21|14
1650708130000|2022-04-23 10:02:10|1360.31|1343.21|1360.31|1343.21|1360.33|1343.23|1360.31|1343.21|3
1650708150000|2022-04-23 10:02:30|1360.32|1343.22|1360.32|1343.22|1360.32|1343.22|1360.32|1343.22|1
1650708160000|2022-04-23 10:02:40|1360.31|1343.21|1360.27|1343.17|1360.31|1343.21|1360.25|1343.15|3
1650708180000|2022-04-23 10:03:00|1360.23|1343.13|1359.89|1342.79|1360.23|1343.13|1359.89|1342.79|9
1650708190000|2022-04-23 10:03:10|1359.91|1342.81|1359.9|1342.8|1359.91|1342.81|1359.9|1342.8|2
1650708200000|2022-04-23 10:03:20|1359.7|1342.6|1359.7|1342.6|1359.7|1342.6|1359.7|1342.6|1
1650708210000|2022-04-23 10:03:30|1359.75|1342.65|1359.7|1342.6|1359.75|1342.65|1359.7|1342.6|2
1650708230000|2022-04-23 10:03:50|1359.75|1342.65|1359.75|1342.65|1359.75|1342.65|1359.75|1342.65|1
1650708240000|2022-04-23 10:04:00|1359.7|1342.6|1359.7|1342.6|1359.7|1342.6|1359.7|1342.6|1
1650708250000|2022-04-23 10:04:10|1359.78|1342.68|1359.78|1342.68|1359.78|1342.68|1359.78|1342.68|1
1650708280000|2022-04-23 10:04:40|1359.8|1342.7|1359.8|1342.7|1359.8|1342.7|1359.8|1342.7|1
1650708300000|2022-04-23 10:05:00|1359.73|1342.63|1359.73|1342.63|1359.75|1342.65|1359.73|1342.63|3
1650708310000|2022-04-23 10:05:10|1359.76|1342.66|1359.94|1342.84|1359.94|1342.84|1359.76|1342.66|3
1650708320000|2022-04-23 10:05:20|1359.95|1342.85|1359.95|1342.85|1359.95|1342.85|1359.95|1342.85|1
1650708330000|2022-04-23 10:05:30|1360.08|1342.98|1360.4|1343.3|1360.4|1343.3|1360.08|1342.98|11
1650708340000|2022-04-23 10:05:40|1360.42|1343.32|1360.67|1343.57|1360.76|1343.66|1360.41|1343.31|9
1650708350000|2022-04-23 10:05:50|1360.65|1343.55|1360.64|1343.54|1360.66|1343.56|1360.55|1343.45|10
1650708360000|2022-04-23 10:06:00|1360.63|1343.53|1360.62|1343.52|1360.64|1343.54|1360.54|1343.44|7
1650708370000|2022-04-23 10:06:10|1360.64|1343.54|1360.64|1343.54|1360.64|1343.54|1360.64|1343.54|1
1650708380000|2022-04-23 10:06:20|1360.55|1343.45|1360.58|1343.48|1360.59|1343.49|1360.53|1343.43|7
1650708390000|2022-04-23 10:06:30|1360.56|1343.46|1360.56|1343.46|1360.56|1343.46|1360.56|1343.46|1
1650708400000|2022-04-23 10:06:40|1360.58|1343.48|1360.58|1343.48|1360.58|1343.48|1360.58|1343.48|1
1650708420000|2022-04-23 10:07:00|1360.51|1343.41|1360.41|1343.31|1360.51|1343.41|1360.4|1343.3|5
1650708430000|2022-04-23 10:07:10|1360.33|1343.23|1360.18|1343.08|1360.33|1343.23|1360.16|1343.06|15
1650708440000|2022-04-23 10:07:20|1360.19|1343.09|1360.19|1343.09|1360.19|1343.09|1360.16|1343.06|8
1650708450000|2022-04-23 10:07:30|1360.16|1343.06|1360|1342.9|1360.18|1343.08|1360|1342.9|4
1650708460000|2022-04-23 10:07:40|1359.85|1342.75|1359.56|1342.46|1359.89|1342.79|1359.56|1342.46|11
1650708480000|2022-04-23 10:08:00|1359.47|1342.37|1359.47|1342.37|1359.47|1342.37|1359.47|1342.37|1
1650708490000|2022-04-23 10:08:10|1359.52|1342.42|1359.54|1342.44|1359.55|1342.45|1359.52|1342.42|4
1650708500000|2022-04-23 10:08:20|1359.61|1342.51|1360.33|1343.23|1360.33|1343.23|1359.6|1342.5|12
1650708510000|2022-04-23 10:08:30|1360.35|1343.25|1360.35|1343.25|1360.35|1343.25|1360.35|1343.25|1
1650708520000|2022-04-23 10:08:40|1360.31|1343.21|1360.29|1343.19|1360.31|1343.21|1360.27|1343.17|3
1650708530000|2022-04-23 10:08:50|1360.28|1343.18|1360.27|1343.17|1360.32|1343.22|1360.26|1343.16|9
1650708540000|2022-04-23 10:09:00|1360.17|1343.07|1360.17|1343.07|1360.17|1343.07|1360.17|1343.07|1
1650708550000|2022-04-23 10:09:10|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1360.14|1343.04|3
1650708560000|2022-04-23 10:09:20|1360.12|1343.02|1360.12|1343.02|1360.12|1343.02|1360.12|1343.02|1
1650708570000|2022-04-23 10:09:30|1360.11|1343.01|1360.11|1343.01|1360.11|1343.01|1360.11|1343.01|1
1650708580000|2022-04-23 10:09:40|1360.09|1342.99|1360.1|1343|1360.11|1343.01|1360.09|1342.99|4
1650708590000|2022-04-23 10:09:50|1360.09|1342.99|1360.11|1343.01|1360.11|1343.01|1360.09|1342.99|2
1650708620000|2022-04-23 10:10:20|1360.09|1342.99|1359.68|1342.58|1360.11|1343.01|1359.68|1342.58|8
1650708630000|2022-04-23 10:10:30|1359.69|1342.59|1359.67|1342.57|1359.69|1342.59|1359.67|1342.57|4
1650708650000|2022-04-23 10:10:50|1359.49|1342.39|1359.49|1342.39|1359.49|1342.39|1359.49|1342.39|1
1650708660000|2022-04-23 10:11:00|1359.5|1342.4|1359.82|1342.72|1359.83|1342.73|1359.5|1342.4|13
1650708670000|2022-04-23 10:11:10|1359.81|1342.71|1359.81|1342.71|1359.83|1342.73|1359.81|1342.71|10
1650708680000|2022-04-23 10:11:20|1359.83|1342.73|1360.09|1342.99|1360.09|1342.99|1359.83|1342.73|3
1650708690000|2022-04-23 10:11:30|1360.08|1342.98|1360.48|1343.38|1360.48|1343.38|1360.08|1342.98|8
1650708700000|2022-04-23 10:11:40|1360.5|1343.4|1360.28|1343.18|1360.53|1343.43|1360.28|1343.18|10
1650708710000|2022-04-23 10:11:50|1360.26|1343.16|1360.25|1343.15|1360.26|1343.16|1360.23|1343.13|5
1650708720000|2022-04-23 10:12:00|1360.23|1343.13|1360.23|1343.13|1360.23|1343.13|1360.22|1343.12|5
1650708730000|2022-04-23 10:12:10|1360.22|1343.12|1360.2|1343.1|1360.23|1343.13|1360.2|1343.1|3
1650708740000|2022-04-23 10:12:20|1360.22|1343.12|1360.37|1343.27|1360.39|1343.29|1360.22|1343.12|6
1650708750000|2022-04-23 10:12:30|1360.38|1343.28|1360.39|1343.29|1360.39|1343.29|1360.34|1343.24|4
1650708760000|2022-04-23 10:12:40|1360.4|1343.3|1360.41|1343.31|1360.43|1343.33|1360.37|1343.27|7
1650708770000|2022-04-23 10:12:50|1360.46|1343.36|1360.49|1343.39|1360.49|1343.39|1360.46|1343.36|3
1650708780000|2022-04-23 10:13:00|1360.43|1343.33|1360.51|1343.41|1360.51|1343.41|1360.43|1343.33|5
1650708870000|2022-04-23 10:14:30|1360.52|1343.42|1360.52|1343.42|1360.52|1343.42|1360.52|1343.42|1
1650708880000|2022-04-23 10:14:40|1360.47|1343.37|1360.39|1343.29|1360.47|1343.37|1360.24|1343.14|8
1650708890000|2022-04-23 10:14:50|1360.41|1343.31|1360.39|1343.29|1360.41|1343.31|1360.39|1343.29|2
1650708900000|2022-04-23 10:15:00|1360.4|1343.3|1360.52|1343.42|1360.52|1343.42|1360.4|1343.3|5
1650708910000|2022-04-23 10:15:10|1360.54|1343.44|1360.58|1343.48|1360.61|1343.51|1360.54|1343.44|4
1650708940000|2022-04-23 10:15:40|1360.57|1343.47|1360.57|1343.47|1360.57|1343.47|1360.57|1343.47|1
1650708950000|2022-04-23 10:15:50|1360.56|1343.46|1360.5|1343.4|1360.56|1343.46|1360.49|1343.39|4
1650708960000|2022-04-23 10:16:00|1360.51|1343.41|1360.51|1343.41|1360.51|1343.41|1360.51|1343.41|1
1650708970000|2022-04-23 10:16:10|1360.63|1343.53|1360.66|1343.56|1360.68|1343.58|1360.63|1343.53|6
1650708980000|2022-04-23 10:16:20|1360.67|1343.57|1360.67|1343.57|1360.67|1343.57|1360.67|1343.57|1
1650708990000|2022-04-23 10:16:30|1360.7|1343.6|1360.67|1343.57|1360.7|1343.6|1360.63|1343.53|10
1650709000000|2022-04-23 10:16:40|1360.66|1343.56|1360.92|1343.82|1360.95|1343.85|1360.66|1343.56|9
1650709010000|2022-04-23 10:16:50|1360.91|1343.81|1361.03|1343.93|1361.03|1343.93|1360.91|1343.81|7
1650709020000|2022-04-23 10:17:00|1361.02|1343.92|1360.95|1343.85|1361.03|1343.93|1360.95|1343.85|6
1650709030000|2022-04-23 10:17:10|1360.94|1343.84|1360.35|1343.25|1360.94|1343.84|1360.34|1343.24|17
1650709040000|2022-04-23 10:17:20|1360.51|1343.41|1360.42|1343.32|1360.62|1343.52|1360.34|1343.24|16
1650709050000|2022-04-23 10:17:30|1360.35|1343.25|1360.33|1343.23|1360.52|1343.42|1360.27|1343.17|15
1650709060000|2022-04-23 10:17:40|1360.28|1343.18|1360.28|1343.18|1360.28|1343.18|1360.28|1343.18|1
1650709070000|2022-04-23 10:17:50|1360.26|1343.16|1360.36|1343.26|1360.53|1343.43|1360.24|1343.14|6
1650709090000|2022-04-23 10:18:10|1360.33|1343.23|1360.32|1343.22|1360.33|1343.23|1360.26|1343.16|7
1650709100000|2022-04-23 10:18:20|1360.3|1343.2|1360.3|1343.2|1360.3|1343.2|1360.3|1343.2|1
1650709110000|2022-04-23 10:18:30|1360.21|1343.11|1360.28|1343.18|1360.37|1343.27|1360.2|1343.1|12
1650709120000|2022-04-23 10:18:40|1360.26|1343.16|1360.28|1343.18|1360.28|1343.18|1360.26|1343.16|2
1650709130000|2022-04-23 10:18:50|1360.27|1343.17|1360.21|1343.11|1360.42|1343.32|1360.2|1343.1|10
1650709140000|2022-04-23 10:19:00|1360.18|1343.08|1360.16|1343.06|1360.18|1343.08|1360.16|1343.06|2
1650709150000|2022-04-23 10:19:10|1360.27|1343.17|1360.23|1343.13|1360.34|1343.24|1360.19|1343.09|11
1650709160000|2022-04-23 10:19:20|1360.24|1343.14|1360.3|1343.2|1360.42|1343.32|1360.24|1343.14|9
1650709170000|2022-04-23 10:19:30|1360.28|1343.18|1360.24|1343.14|1360.28|1343.18|1360.2|1343.1|4
1650709180000|2022-04-23 10:19:40|1360.23|1343.13|1360.23|1343.13|1360.23|1343.13|1360.22|1343.12|3
1650709190000|2022-04-23 10:19:50|1360.22|1343.12|1360.34|1343.24|1360.41|1343.31|1360.22|1343.12|9
1650709200000|2022-04-23 10:20:00|1360.36|1343.26|1360.38|1343.28|1360.39|1343.29|1360.36|1343.26|3
1650709210000|2022-04-23 10:20:10|1360.43|1343.33|1360.59|1343.49|1360.63|1343.53|1360.42|1343.32|17
1650709240000|2022-04-23 10:20:40|1360.65|1343.55|1360.65|1343.55|1360.65|1343.55|1360.65|1343.55|1
1650709250000|2022-04-23 10:20:50|1360.66|1343.56|1360.66|1343.56|1360.66|1343.56|1360.66|1343.56|1
1650709260000|2022-04-23 10:21:00|1360.86|1343.76|1361.13|1344.03|1361.13|1344.03|1360.86|1343.76|11
1650709270000|2022-04-23 10:21:10|1361.1|1344|1361.14|1344.04|1361.14|1344.04|1361.1|1344|2
1650709280000|2022-04-23 10:21:20|1361.13|1344.03|1361.13|1344.03|1361.13|1344.03|1361.13|1344.03|1
1650709290000|2022-04-23 10:21:30|1361.29|1344.19|1361.29|1344.19|1361.29|1344.19|1361.29|1344.19|1
1650709300000|2022-04-23 10:21:40|1361.3|1344.2|1361.3|1344.2|1361.3|1344.2|1361.3|1344.2|1
1650709310000|2022-04-23 10:21:50|1361.29|1344.19|1361.29|1344.19|1361.29|1344.19|1361.29|1344.19|1
1650709320000|2022-04-23 10:22:00|1361.3|1344.2|1361.56|1344.46|1361.56|1344.46|1361.3|1344.2|4
1650709330000|2022-04-23 10:22:10|1361.57|1344.47|1361.5|1344.4|1362.03|1344.93|1361.49|1344.39|18
1650709340000|2022-04-23 10:22:20|1361.55|1344.45|1361.54|1344.44|1361.55|1344.45|1361.53|1344.43|4
1650709350000|2022-04-23 10:22:30|1361.51|1344.41|1361.41|1344.31|1361.52|1344.42|1361.41|1344.31|5
1650709360000|2022-04-23 10:22:40|1361.34|1344.24|1361.29|1344.19|1361.34|1344.24|1361.26|1344.16|10
1650709370000|2022-04-23 10:22:50|1361.3|1344.2|1361.11|1344.01|1361.3|1344.2|1361.09|1343.99|6
1650709380000|2022-04-23 10:23:00|1361.08|1343.98|1360.74|1343.64|1361.08|1343.98|1360.7|1343.6|14
1650709390000|2022-04-23 10:23:10|1360.75|1343.65|1361.17|1344.07|1361.18|1344.08|1360.75|1343.65|8
1650709400000|2022-04-23 10:23:20|1361.2|1344.1|1361.2|1344.1|1361.2|1344.1|1361.19|1344.09|3
1650709410000|2022-04-23 10:23:30|1361.19|1344.09|1361.21|1344.11|1361.21|1344.11|1361.19|1344.09|7
1650709420000|2022-04-23 10:23:40|1361.2|1344.1|1361.4|1344.3|1361.4|1344.3|1361.17|1344.07|7
1650709430000|2022-04-23 10:23:50|1361.39|1344.29|1361.39|1344.29|1361.39|1344.29|1361.39|1344.29|1
1650709440000|2022-04-23 10:24:00|1361.38|1344.28|1361.41|1344.31|1361.41|1344.31|1361.38|1344.28|2
1650709450000|2022-04-23 10:24:10|1361.4|1344.3|1361.4|1344.3|1361.4|1344.3|1361.4|1344.3|1
1650709460000|2022-04-23 10:24:20|1361.39|1344.29|1361.17|1344.07|1361.39|1344.29|1361.15|1344.05|8
1650709470000|2022-04-23 10:24:30|1361.18|1344.08|1361.18|1344.08|1361.18|1344.08|1361.18|1344.08|1
1650709490000|2022-04-23 10:24:50|1361.2|1344.1|1361.85|1344.75|1361.9|1344.8|1361.2|1344.1|9
1650709500000|2022-04-23 10:25:00|1361.84|1344.74|1362.13|1345.03|1362.16|1345.06|1361.84|1344.74|11
1650709510000|2022-04-23 10:25:10|1362.14|1345.04|1362.29|1345.19|1362.29|1345.19|1362.14|1345.04|3
1650709520000|2022-04-23 10:25:20|1362.22|1345.12|1362.27|1345.17|1362.27|1345.17|1362.22|1345.12|3
1650709530000|2022-04-23 10:25:30|1362.22|1345.12|1362.13|1345.03|1362.22|1345.12|1362.13|1345.03|2
1650709550000|2022-04-23 10:25:50|1362.12|1345.02|1362.11|1345.01|1362.12|1345.02|1362.09|1344.99|3
1650709560000|2022-04-23 10:26:00|1362.08|1344.98|1361.98|1344.88|1362.08|1344.98|1361.95|1344.85|8
1650709570000|2022-04-23 10:26:10|1361.97|1344.87|1361.41|1344.31|1361.97|1344.87|1361.41|1344.31|8
1650709580000|2022-04-23 10:26:20|1361.4|1344.3|1361.41|1344.31|1361.42|1344.32|1361.39|1344.29|4
1650709590000|2022-04-23 10:26:30|1361.67|1344.57|1361.21|1344.11|1361.67|1344.57|1361.21|1344.11|8
1650709600000|2022-04-23 10:26:40|1361.38|1344.28|1361.21|1344.11|1361.38|1344.28|1361.19|1344.09|8
1650709610000|2022-04-23 10:26:50|1361.18|1344.08|1361.06|1343.96|1361.18|1344.08|1361|1343.9|11
1650709620000|2022-04-23 10:27:00|1361.07|1343.97|1361.1|1344|1361.1|1344|1361.06|1343.96|3
1650709650000|2022-04-23 10:27:30|1361.09|1343.99|1361.02|1343.92|1361.09|1343.99|1361.01|1343.91|5
1650709660000|2022-04-23 10:27:40|1361.03|1343.93|1360.57|1343.47|1361.05|1343.95|1360.56|1343.46|9
1650709670000|2022-04-23 10:27:50|1360.52|1343.42|1360.41|1343.31|1360.52|1343.42|1360.39|1343.29|8
1650709680000|2022-04-23 10:28:00|1360.39|1343.29|1359.88|1342.78|1360.39|1343.29|1359.88|1342.78|11
1650709690000|2022-04-23 10:28:10|1359.87|1342.77|1359.99|1342.89|1359.99|1342.89|1359.74|1342.64|21
1650709700000|2022-04-23 10:28:20|1360.08|1342.98|1360.79|1343.69|1360.79|1343.69|1360.08|1342.98|16
1650709710000|2022-04-23 10:28:30|1361.06|1343.96|1360.21|1343.11|1361.06|1343.96|1360.21|1343.11|12
1650709720000|2022-04-23 10:28:40|1360.26|1343.16|1360.38|1343.28|1360.39|1343.29|1360.26|1343.16|3
1650709740000|2022-04-23 10:29:00|1360.55|1343.45|1360.55|1343.45|1360.55|1343.45|1360.55|1343.45|1
1650709770000|2022-04-23 10:29:30|1360.59|1343.49|1360.59|1343.49|1360.59|1343.49|1360.59|1343.49|1
1650709780000|2022-04-23 10:29:40|1360.56|1343.46|1360.56|1343.46|1360.58|1343.48|1360.55|1343.45|4
1650709790000|2022-04-23 10:29:50|1360.54|1343.44|1360.54|1343.44|1360.54|1343.44|1360.54|1343.44|1
1650709800000|2022-04-23 10:30:00|1360.61|1343.51|1361|1343.9|1361|1343.9|1360.58|1343.48|6
1650709810000|2022-04-23 10:30:10|1361.04|1343.94|1362.05|1344.95|1362.05|1344.95|1361.03|1343.93|17
1650709820000|2022-04-23 10:30:20|1361.99|1344.89|1362.04|1344.94|1362.04|1344.94|1361.96|1344.86|11
1650709830000|2022-04-23 10:30:30|1362.09|1344.99|1362.05|1344.95|1362.1|1345|1362.05|1344.95|3
1650709840000|2022-04-23 10:30:40|1362.06|1344.96|1361.9|1344.8|1362.1|1345|1361.81|1344.71|10
1650709850000|2022-04-23 10:30:50|1361.92|1344.82|1362.12|1345.02|1362.12|1345.02|1361.92|1344.82|3
1650709860000|2022-04-23 10:31:00|1362.25|1345.15|1362.25|1345.15|1362.25|1345.15|1362.25|1345.15|1
1650709870000|2022-04-23 10:31:10|1362.27|1345.17|1362.67|1345.57|1362.69|1345.59|1362.26|1345.16|10
1650709880000|2022-04-23 10:31:20|1362.68|1345.58|1362.32|1345.22|1362.69|1345.59|1362.32|1345.22|15
1650709890000|2022-04-23 10:31:30|1362.34|1345.24|1362.37|1345.27|1362.37|1345.27|1362.33|1345.23|3
1650709900000|2022-04-23 10:31:40|1362.35|1345.25|1362.32|1345.22|1362.35|1345.25|1362.31|1345.21|4
1650709910000|2022-04-23 10:31:50|1362.29|1345.19|1362.29|1345.19|1362.29|1345.19|1362.29|1345.19|1
1650709920000|2022-04-23 10:32:00|1362.27|1345.17|1362.28|1345.18|1362.3|1345.2|1362.22|1345.12|5
1650709930000|2022-04-23 10:32:10|1362.37|1345.27|1362.4|1345.3|1362.4|1345.3|1362.37|1345.27|3
1650709940000|2022-04-23 10:32:20|1362.32|1345.22|1362.94|1345.84|1362.97|1345.87|1362.32|1345.22|16
1650709950000|2022-04-23 10:32:30|1362.93|1345.83|1362.93|1345.83|1362.94|1345.84|1362.9|1345.8|4
1650709990000|2022-04-23 10:33:10|1362.89|1345.79|1362.93|1345.83|1362.93|1345.83|1362.89|1345.79|6
1650710000000|2022-04-23 10:33:20|1362.9|1345.8|1362.9|1345.8|1362.94|1345.84|1362.89|1345.79|6
1650710010000|2022-04-23 10:33:30|1362.91|1345.81|1362.87|1345.77|1362.93|1345.83|1362.85|1345.75|8
1650710020000|2022-04-23 10:33:40|1362.89|1345.79|1362.9|1345.8|1362.91|1345.81|1362.89|1345.79|4
1650710040000|2022-04-23 10:34:00|1362.91|1345.81|1362.82|1345.72|1362.91|1345.81|1362.81|1345.71|5
1650710050000|2022-04-23 10:34:10|1362.85|1345.75|1362.9|1345.8|1362.9|1345.8|1362.85|1345.75|6
1650710060000|2022-04-23 10:34:20|1362.88|1345.78|1362.9|1345.8|1362.9|1345.8|1362.85|1345.75|5
1650710070000|2022-04-23 10:34:30|1362.87|1345.77|1362.41|1345.31|1362.89|1345.79|1362.41|1345.31|9
1650710080000|2022-04-23 10:34:40|1362.27|1345.17|1362.27|1345.17|1362.27|1345.17|1362.27|1345.17|1
1650758400000|2022-04-24 00:00:00|1339.99|1322.89|1339.98|1322.88|1339.99|1322.89|1339.98|1322.88|2
1650758410000|2022-04-24 00:00:10|1340.03|1322.93|1340.07|1322.97|1340.13|1323.03|1340.03|1322.93|7
1650758420000|2022-04-24 00:00:20|1340.05|1322.95|1339.5|1322.4|1340.05|1322.95|1339.5|1322.4|9
1650758440000|2022-04-24 00:00:40|1339.42|1322.32|1339.48|1322.38|1339.5|1322.4|1339.42|1322.32|9
1650758450000|2022-04-24 00:00:50|1339.47|1322.37|1339.93|1322.83|1339.93|1322.83|1339.47|1322.37|5
1650758460000|2022-04-24 00:01:00|1339.92|1322.82|1340.87|1323.77|1340.87|1323.77|1339.92|1322.82|15
1650758470000|2022-04-24 00:01:10|1340.95|1323.85|1341.21|1324.11|1341.21|1324.11|1340.95|1323.85|7
1650758480000|2022-04-24 00:01:20|1341.92|1324.82|1341.92|1324.82|1341.93|1324.83|1341.86|1324.76|4
1650758490000|2022-04-24 00:01:30|1341.93|1324.83|1342.58|1325.48|1342.65|1325.55|1341.88|1324.78|22
1650758500000|2022-04-24 00:01:40|1342.88|1325.78|1343.11|1326.01|1343.11|1326.01|1342.85|1325.75|13
1650758510000|2022-04-24 00:01:50|1343.38|1326.28|1343.94|1326.84|1343.94|1326.84|1343.38|1326.28|6
1650758520000|2022-04-24 00:02:00|1343.88|1326.78|1344.71|1327.61|1344.71|1327.61|1343.85|1326.75|6
1650758530000|2022-04-24 00:02:10|1344.76|1327.66|1344.74|1327.64|1344.76|1327.66|1344.74|1327.64|2
1650758540000|2022-04-24 00:02:20|1344.93|1327.83|1345.01|1327.91|1345.01|1327.91|1344.61|1327.51|7
1650758550000|2022-04-24 00:02:30|1345.08|1327.98|1345.12|1328.02|1345.5|1328.4|1345.08|1327.98|19
1650758560000|2022-04-24 00:02:40|1345.09|1327.99|1343.83|1326.73|1345.1|1328|1343.81|1326.71|21
1650758570000|2022-04-24 00:02:50|1343.84|1326.74|1342.87|1325.77|1343.86|1326.76|1342.77|1325.67|27
1650758580000|2022-04-24 00:03:00|1342.51|1325.41|1342.98|1325.88|1342.98|1325.88|1342.43|1325.33|10
1650758590000|2022-04-24 00:03:10|1343|1325.9|1344.38|1327.28|1344.38|1327.28|1343|1325.9|24
1650758600000|2022-04-24 00:03:20|1344.47|1327.37|1344.89|1327.79|1344.89|1327.79|1344.47|1327.37|6
1650758620000|2022-04-24 00:03:40|1344.8|1327.7|1344.48|1327.38|1344.8|1327.7|1344.43|1327.33|13
1650758630000|2022-04-24 00:03:50|1344.45|1327.35|1344.04|1326.94|1344.49|1327.39|1344.04|1326.94|14
1650758640000|2022-04-24 00:04:00|1344.19|1327.09|1344.02|1326.92|1344.21|1327.11|1344.02|1326.92|14
1650758650000|2022-04-24 00:04:10|1343.97|1326.87|1343.79|1326.69|1343.98|1326.88|1343.76|1326.66|6
1650758660000|2022-04-24 00:04:20|1343.97|1326.87|1343.99|1326.89|1343.99|1326.89|1343.93|1326.83|10
1650758670000|2022-04-24 00:04:30|1343.95|1326.85|1344|1326.9|1344|1326.9|1343.95|1326.85|2
1650758680000|2022-04-24 00:04:40|1344.03|1326.93|1344.04|1326.94|1344.04|1326.94|1344.02|1326.92|4
1650758690000|2022-04-24 00:04:50|1343.94|1326.84|1343.94|1326.84|1344.01|1326.91|1343.91|1326.81|5
1650758700000|2022-04-24 00:05:00|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1343.94|1326.84|6
1650758710000|2022-04-24 00:05:10|1344|1326.9|1343.33|1326.23|1344.05|1326.95|1343.33|1326.23|18
1650758720000|2022-04-24 00:05:20|1343.13|1326.03|1343.21|1326.11|1343.21|1326.11|1343.1|1326|11
1650758730000|2022-04-24 00:05:30|1343.16|1326.06|1343.21|1326.11|1343.21|1326.11|1343.16|1326.06|2
1650758740000|2022-04-24 00:05:40|1343.04|1325.94|1343.05|1325.95|1343.05|1325.95|1343.04|1325.94|2
1650758750000|2022-04-24 00:05:50|1342.92|1325.82|1342.68|1325.58|1342.92|1325.82|1342.6|1325.5|11
1650758760000|2022-04-24 00:06:00|1342.56|1325.46|1342.51|1325.41|1342.58|1325.48|1342.43|1325.33|12
1650758770000|2022-04-24 00:06:10|1342.24|1325.14|1342.15|1325.05|1342.45|1325.35|1342.14|1325.04|17
1650758780000|2022-04-24 00:06:20|1342.14|1325.04|1342.28|1325.18|1342.33|1325.23|1342.14|1325.04|5
1650758790000|2022-04-24 00:06:30|1342.27|1325.17|1342.27|1325.17|1342.27|1325.17|1342.27|1325.17|1
1650758800000|2022-04-24 00:06:40|1342.32|1325.22|1342.2|1325.1|1342.32|1325.22|1342.2|1325.1|3
1650758810000|2022-04-24 00:06:50|1342.19|1325.09|1342.2|1325.1|1342.21|1325.11|1342.12|1325.02|7
1650758820000|2022-04-24 00:07:00|1342.15|1325.05|1342.26|1325.16|1342.26|1325.16|1342.15|1325.05|6
1650758830000|2022-04-24 00:07:10|1342.33|1325.23|1342.7|1325.6|1342.7|1325.6|1342.33|1325.23|5
1650758840000|2022-04-24 00:07:20|1342.71|1325.61|1342.71|1325.61|1342.71|1325.61|1342.69|1325.59|6
1650758850000|2022-04-24 00:07:30|1342.7|1325.6|1342.7|1325.6|1342.71|1325.61|1342.68|1325.58|11
1650758860000|2022-04-24 00:07:40|1342.69|1325.59|1342.56|1325.46|1342.72|1325.62|1342.51|1325.41|8
1650758870000|2022-04-24 00:07:50|1342.59|1325.49|1341.89|1324.79|1342.59|1325.49|1341.88|1324.78|17
1650758880000|2022-04-24 00:08:00|1341.87|1324.77|1341.96|1324.86|1341.96|1324.86|1341.53|1324.43|12
1650758890000|2022-04-24 00:08:10|1341.99|1324.89|1343.06|1325.96|1343.06|1325.96|1341.99|1324.89|15
1650758900000|2022-04-24 00:08:20|1343.07|1325.97|1344.45|1327.35|1344.47|1327.37|1343.07|1325.97|20
1650758910000|2022-04-24 00:08:30|1344.17|1327.07|1344.29|1327.19|1344.29|1327.19|1344.04|1326.94|5
1650758920000|2022-04-24 00:08:40|1344.6|1327.5|1344.58|1327.48|1344.6|1327.5|1344.54|1327.44|3
1650758930000|2022-04-24 00:08:50|1344.54|1327.44|1344.47|1327.37|1344.54|1327.44|1344.47|1327.37|2
1650758940000|2022-04-24 00:09:00|1344.5|1327.4|1344.69|1327.59|1344.71|1327.61|1344.45|1327.35|5
1650758950000|2022-04-24 00:09:10|1344.76|1327.66|1345.07|1327.97|1345.07|1327.97|1344.76|1327.66|3
1650758960000|2022-04-24 00:09:20|1345.06|1327.96|1345.22|1328.12|1345.22|1328.12|1345.06|1327.96|5
1650758970000|2022-04-24 00:09:30|1345.21|1328.11|1344.14|1327.04|1345.21|1328.11|1344.13|1327.03|24
1650758980000|2022-04-24 00:09:40|1344.15|1327.05|1344.23|1327.13|1344.3|1327.2|1344.15|1327.05|4
1650758990000|2022-04-24 00:09:50|1344.24|1327.14|1344.24|1327.14|1344.3|1327.2|1344.24|1327.14|5
1650759000000|2022-04-24 00:10:00|1344.21|1327.11|1344.32|1327.22|1344.32|1327.22|1344.21|1327.11|4
1650759010000|2022-04-24 00:10:10|1344.47|1327.37|1345.74|1328.64|1345.78|1328.68|1344.47|1327.37|20
1650759020000|2022-04-24 00:10:20|1345.67|1328.57|1345.91|1328.81|1345.91|1328.81|1345.67|1328.57|7
1650759030000|2022-04-24 00:10:30|1345.93|1328.83|1345.93|1328.83|1345.93|1328.83|1345.93|1328.83|1
1650759040000|2022-04-24 00:10:40|1345.95|1328.85|1345.95|1328.85|1345.95|1328.85|1345.95|1328.85|1
1650759050000|2022-04-24 00:10:50|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1
1650759070000|2022-04-24 00:11:10|1346.21|1329.11|1346.23|1329.13|1346.23|1329.13|1346.21|1329.11|2
1650759080000|2022-04-24 00:11:20|1346.53|1329.43|1346.53|1329.43|1346.53|1329.43|1346.5|1329.4|5
1650759090000|2022-04-24 00:11:30|1346.54|1329.44|1346.73|1329.63|1346.73|1329.63|1346.53|1329.43|3
1650759100000|2022-04-24 00:11:40|1346.93|1329.83|1346.93|1329.83|1346.93|1329.83|1346.92|1329.82|3
1650759110000|2022-04-24 00:11:50|1346.92|1329.82|1346.29|1329.19|1346.92|1329.82|1346.29|1329.19|9
1650759120000|2022-04-24 00:12:00|1346.3|1329.2|1346.03|1328.93|1346.35|1329.25|1346.02|1328.92|11
1650759130000|2022-04-24 00:12:10|1346.18|1329.08|1346.18|1329.08|1346.18|1329.08|1346.18|1329.08|1
1650759140000|2022-04-24 00:12:20|1346.16|1329.06|1346.18|1329.08|1346.18|1329.08|1346.16|1329.06|3
1650759150000|2022-04-24 00:12:30|1346.09|1328.99|1345.62|1328.52|1346.17|1329.07|1345.62|1328.52|13
1650759160000|2022-04-24 00:12:40|1345.59|1328.49|1345.55|1328.45|1345.65|1328.55|1345.52|1328.42|11
1650759170000|2022-04-24 00:12:50|1345.6|1328.5|1345.6|1328.5|1345.6|1328.5|1345.52|1328.42|8
1650759180000|2022-04-24 00:13:00|1345.59|1328.49|1345.32|1328.22|1345.61|1328.51|1345.26|1328.16|13
1650759190000|2022-04-24 00:13:10|1345.21|1328.11|1344.78|1327.68|1345.21|1328.11|1344.73|1327.63|9
1650759200000|2022-04-24 00:13:20|1344.79|1327.69|1345.22|1328.12|1345.22|1328.12|1344.79|1327.69|6
1650759220000|2022-04-24 00:13:40|1345.39|1328.29|1345.36|1328.26|1345.4|1328.3|1345.36|1328.26|3
1650759230000|2022-04-24 00:13:50|1345.38|1328.28|1345.33|1328.23|1345.38|1328.28|1345.33|1328.23|2
1650759240000|2022-04-24 00:14:00|1345.25|1328.15|1344.57|1327.47|1345.25|1328.15|1344.57|1327.47|9
1650759250000|2022-04-24 00:14:10|1344.65|1327.55|1344.41|1327.31|1344.68|1327.58|1344.34|1327.24|10
1650759270000|2022-04-24 00:14:30|1344.45|1327.35|1344.74|1327.64|1344.74|1327.64|1344.43|1327.33|5
1650759280000|2022-04-24 00:14:40|1344.72|1327.62|1344.71|1327.61|1344.83|1327.73|1344.7|1327.6|10
1650759290000|2022-04-24 00:14:50|1344.75|1327.65|1344.77|1327.67|1344.77|1327.67|1344.74|1327.64|7
1650759300000|2022-04-24 00:15:00|1344.78|1327.68|1346.18|1329.08|1346.18|1329.08|1344.78|1327.68|18
1650759310000|2022-04-24 00:15:10|1346.19|1329.09|1346.3|1329.2|1346.4|1329.3|1346.14|1329.04|20
1650759320000|2022-04-24 00:15:20|1346.31|1329.21|1346.22|1329.12|1346.34|1329.24|1346.22|1329.12|6
1650759330000|2022-04-24 00:15:30|1346.23|1329.13|1346.16|1329.06|1346.23|1329.13|1346.16|1329.06|4
1650759340000|2022-04-24 00:15:40|1346.18|1329.08|1346.16|1329.06|1346.2|1329.1|1346.15|1329.05|6
1650759350000|2022-04-24 00:15:50|1346.15|1329.05|1346.16|1329.06|1346.18|1329.08|1346.15|1329.05|6
1650759360000|2022-04-24 00:16:00|1346.19|1329.09|1346.11|1329.01|1346.19|1329.09|1346.06|1328.96|7
1650759370000|2022-04-24 00:16:10|1346.12|1329.02|1346.06|1328.96|1346.12|1329.02|1346|1328.9|5
1650759380000|2022-04-24 00:16:20|1346.07|1328.97|1346.13|1329.03|1346.24|1329.14|1346.07|1328.97|10
1650759390000|2022-04-24 00:16:30|1346.12|1329.02|1345.4|1328.3|1346.12|1329.02|1345.4|1328.3|16
1650759400000|2022-04-24 00:16:40|1345.41|1328.31|1344.79|1327.69|1345.41|1328.31|1344.79|1327.69|17
1650759410000|2022-04-24 00:16:50|1344.78|1327.68|1344.38|1327.28|1344.78|1327.68|1344.38|1327.28|3
1650759420000|2022-04-24 00:17:00|1344.45|1327.35|1344.32|1327.22|1344.46|1327.36|1344.27|1327.17|8
1650759430000|2022-04-24 00:17:10|1344.3|1327.2|1344.29|1327.19|1344.3|1327.2|1344.25|1327.15|8
1650759440000|2022-04-24 00:17:20|1344.27|1327.17|1343.94|1326.84|1344.27|1327.17|1343.84|1326.74|15
1650759450000|2022-04-24 00:17:30|1343.93|1326.83|1343.95|1326.85|1343.95|1326.85|1343.92|1326.82|8
1650759460000|2022-04-24 00:17:40|1343.73|1326.63|1344.18|1327.08|1344.23|1327.13|1343.73|1326.63|13
1650759470000|2022-04-24 00:17:50|1344.17|1327.07|1344.85|1327.75|1344.85|1327.75|1344.17|1327.07|12
1650759480000|2022-04-24 00:18:00|1344.84|1327.74|1345.09|1327.99|1345.1|1328|1344.82|1327.72|6
1650759490000|2022-04-24 00:18:10|1345.1|1328|1345.1|1328|1345.1|1328|1345.07|1327.97|14
1650759500000|2022-04-24 00:18:20|1345.09|1327.99|1344.65|1327.55|1345.09|1327.99|1344.65|1327.55|12
1650759510000|2022-04-24 00:18:30|1344.61|1327.51|1343.93|1326.83|1344.63|1327.53|1343.86|1326.76|12
1650759520000|2022-04-24 00:18:40|1343.91|1326.81|1344.22|1327.12|1344.23|1327.13|1343.86|1326.76|10
1650759530000|2022-04-24 00:18:50|1344.21|1327.11|1344.51|1327.41|1344.51|1327.41|1344.2|1327.1|7
1650759540000|2022-04-24 00:19:00|1344.54|1327.44|1344.63|1327.53|1344.63|1327.53|1344.54|1327.44|2
1650759560000|2022-04-24 00:19:20|1344.71|1327.61|1344.7|1327.6|1344.71|1327.61|1344.7|1327.6|2
1650759570000|2022-04-24 00:19:30|1344.64|1327.54|1344.93|1327.83|1344.96|1327.86|1344.64|1327.54|8
1650759580000|2022-04-24 00:19:40|1344.96|1327.86|1345.1|1328|1345.1|1328|1344.96|1327.86|4
1650759590000|2022-04-24 00:19:50|1345.29|1328.19|1345.49|1328.39|1345.49|1328.39|1345.29|1328.19|8
1650759600000|2022-04-24 00:20:00|1345.36|1328.26|1345.36|1328.26|1345.36|1328.26|1345.36|1328.26|1
1650759610000|2022-04-24 00:20:10|1345.38|1328.28|1345.38|1328.28|1345.38|1328.28|1345.38|1328.28|1
1650759620000|2022-04-24 00:20:20|1345.5|1328.4|1345.5|1328.4|1345.5|1328.4|1345.5|1328.4|1
1650759630000|2022-04-24 00:20:30|1345.46|1328.36|1345.46|1328.36|1345.46|1328.36|1345.46|1328.36|1
1650759640000|2022-04-24 00:20:40|1345.45|1328.35|1344.71|1327.61|1345.48|1328.38|1344.65|1327.55|20
1650759650000|2022-04-24 00:20:50|1344.7|1327.6|1344.37|1327.27|1344.83|1327.73|1344.37|1327.27|11
1650759670000|2022-04-24 00:21:10|1344.38|1327.28|1344.62|1327.52|1344.62|1327.52|1344.37|1327.27|10
1650759680000|2022-04-24 00:21:20|1344.88|1327.78|1344.68|1327.58|1345.18|1328.08|1344.62|1327.52|15
1650759690000|2022-04-24 00:21:30|1344.61|1327.51|1344.28|1327.18|1344.61|1327.51|1344.28|1327.18|13
1650759710000|2022-04-24 00:21:50|1344.24|1327.14|1344.28|1327.18|1344.49|1327.39|1344.24|1327.14|10
1650759720000|2022-04-24 00:22:00|1344.3|1327.2|1344.47|1327.37|1344.5|1327.4|1344.29|1327.19|16
1650759730000|2022-04-24 00:22:10|1344.48|1327.38|1344.44|1327.34|1344.48|1327.38|1344.33|1327.23|9
1650759760000|2022-04-24 00:22:40|1344.54|1327.44|1345.22|1328.12|1345.22|1328.12|1344.52|1327.42|14
1650759770000|2022-04-24 00:22:50|1345.23|1328.13|1345.23|1328.13|1345.23|1328.13|1345.22|1328.12|3
1650759780000|2022-04-24 00:23:00|1345.22|1328.12|1345.09|1327.99|1345.23|1328.13|1345.09|1327.99|11
1650759800000|2022-04-24 00:23:20|1345.16|1328.06|1345.17|1328.07|1345.18|1328.08|1345.14|1328.04|7
1650759810000|2022-04-24 00:23:30|1345.15|1328.05|1345.15|1328.05|1345.18|1328.08|1345.15|1328.05|7
1650759820000|2022-04-24 00:23:40|1345.11|1328.01|1345.11|1328.01|1345.12|1328.02|1345.11|1328.01|3
1650759830000|2022-04-24 00:23:50|1345.06|1327.96|1345.16|1328.06|1345.16|1328.06|1345.06|1327.96|6
1650759840000|2022-04-24 00:24:00|1345.3|1328.2|1345.3|1328.2|1345.3|1328.2|1345.29|1328.19|3
1650759850000|2022-04-24 00:24:10|1345.46|1328.36|1345.41|1328.31|1345.46|1328.36|1345.41|1328.31|3
1650759880000|2022-04-24 00:24:40|1345.42|1328.32|1345.42|1328.32|1345.42|1328.32|1345.42|1328.32|1
1650759900000|2022-04-24 00:25:00|1345.48|1328.38|1345.44|1328.34|1345.49|1328.39|1345.44|1328.34|3
1650759920000|2022-04-24 00:25:20|1345.43|1328.33|1346.06|1328.96|1346.06|1328.96|1345.43|1328.33|12
1650759930000|2022-04-24 00:25:30|1346.04|1328.94|1346.04|1328.94|1346.06|1328.96|1346.04|1328.94|3
1650759940000|2022-04-24 00:25:40|1346.18|1329.08|1345.79|1328.69|1346.18|1329.08|1345.79|1328.69|8
1650759950000|2022-04-24 00:25:50|1345.78|1328.68|1345.44|1328.34|1345.78|1328.68|1345.44|1328.34|2
1650759960000|2022-04-24 00:26:00|1345.43|1328.33|1345.79|1328.69|1345.79|1328.69|1345.43|1328.33|2
1650759970000|2022-04-24 00:26:10|1345.81|1328.71|1345.8|1328.7|1345.81|1328.71|1345.78|1328.68|3
1650759980000|2022-04-24 00:26:20|1345.79|1328.69|1345.59|1328.49|1345.83|1328.73|1345.55|1328.45|6
1650759990000|2022-04-24 00:26:30|1345.53|1328.43|1345.83|1328.73|1345.83|1328.73|1345.53|1328.43|4
1650760000000|2022-04-24 00:26:40|1345.91|1328.81|1345.91|1328.81|1345.91|1328.81|1345.91|1328.81|1
1650760020000|2022-04-24 00:27:00|1346.12|1329.02|1346.12|1329.02|1346.12|1329.02|1346.12|1329.02|1
1650760030000|2022-04-24 00:27:10|1346.14|1329.04|1347.5|1330.4|1347.5|1330.4|1346.13|1329.03|24
1650760040000|2022-04-24 00:27:20|1347.64|1330.54|1347.25|1330.15|1347.91|1330.81|1347.25|1330.15|19
1650760050000|2022-04-24 00:27:30|1347.1|1330|1346.74|1329.64|1347.1|1330|1346.72|1329.62|12
1650760060000|2022-04-24 00:27:40|1346.75|1329.65|1347.05|1329.95|1347.05|1329.95|1346.73|1329.63|9
1650760070000|2022-04-24 00:27:50|1347.04|1329.94|1347.01|1329.91|1347.04|1329.94|1347|1329.9|10
1650760080000|2022-04-24 00:28:00|1346.87|1329.77|1346.91|1329.81|1346.91|1329.81|1346.87|1329.77|4
1650760090000|2022-04-24 00:28:10|1346.94|1329.84|1347.07|1329.97|1347.07|1329.97|1346.94|1329.84|9
1650760100000|2022-04-24 00:28:20|1347.06|1329.96|1347.07|1329.97|1347.37|1330.27|1347.06|1329.96|6
1650760110000|2022-04-24 00:28:30|1347.27|1330.17|1347.4|1330.3|1347.4|1330.3|1347.27|1330.17|3
1650760120000|2022-04-24 00:28:40|1347.44|1330.34|1347.43|1330.33|1347.44|1330.34|1347.39|1330.29|4
1650760140000|2022-04-24 00:29:00|1347.44|1330.34|1347.44|1330.34|1347.46|1330.36|1347.43|1330.33|8
1650760150000|2022-04-24 00:29:10|1347.43|1330.33|1347.68|1330.58|1347.68|1330.58|1347.41|1330.31|10
1650760160000|2022-04-24 00:29:20|1347.8|1330.7|1347.84|1330.74|1347.84|1330.74|1347.68|1330.58|8
1650760170000|2022-04-24 00:29:30|1347.91|1330.81|1347.92|1330.82|1347.92|1330.82|1347.91|1330.81|2
1650760180000|2022-04-24 00:29:40|1348.01|1330.91|1348.47|1331.37|1348.58|1331.48|1348.01|1330.91|15
1650760190000|2022-04-24 00:29:50|1348.53|1331.43|1348.59|1331.49|1348.59|1331.49|1348.53|1331.43|2
1650760200000|2022-04-24 00:30:00|1348.66|1331.56|1348.88|1331.78|1348.88|1331.78|1348.59|1331.49|7
1650760210000|2022-04-24 00:30:10|1348.92|1331.82|1348.76|1331.66|1349|1331.9|1348.76|1331.66|9
1650760220000|2022-04-24 00:30:20|1348.67|1331.57|1348.44|1331.34|1348.7|1331.6|1348.32|1331.22|10
1650760230000|2022-04-24 00:30:30|1348.41|1331.31|1348.36|1331.26|1348.41|1331.31|1348.35|1331.25|3
1650760240000|2022-04-24 00:30:40|1348.35|1331.25|1348.4|1331.3|1348.4|1331.3|1348.35|1331.25|4
1650760250000|2022-04-24 00:30:50|1348.39|1331.29|1348.39|1331.29|1348.39|1331.29|1348.39|1331.29|1
1650760260000|2022-04-24 00:31:00|1348.44|1331.34|1348.17|1331.07|1348.48|1331.38|1348.17|1331.07|3
1650760270000|2022-04-24 00:31:10|1348.12|1331.02|1348.06|1330.96|1348.17|1331.07|1348.06|1330.96|7
1650760280000|2022-04-24 00:31:20|1348.05|1330.95|1348.59|1331.49|1348.59|1331.49|1348.05|1330.95|4
1650760290000|2022-04-24 00:31:30|1348.63|1331.53|1348.76|1331.66|1348.79|1331.69|1348.61|1331.51|8
1650760300000|2022-04-24 00:31:40|1348.74|1331.64|1348.34|1331.24|1348.74|1331.64|1348.34|1331.24|12
1650760310000|2022-04-24 00:31:50|1348.35|1331.25|1348.53|1331.43|1348.53|1331.43|1348.35|1331.25|11
1650760320000|2022-04-24 00:32:00|1348.55|1331.45|1348.81|1331.71|1348.82|1331.72|1348.55|1331.45|8
1650760330000|2022-04-24 00:32:10|1348.86|1331.76|1348.86|1331.76|1348.86|1331.76|1348.86|1331.76|1
1650760340000|2022-04-24 00:32:20|1348.92|1331.82|1348.95|1331.85|1348.95|1331.85|1348.92|1331.82|2
1650760350000|2022-04-24 00:32:30|1348.97|1331.87|1349.05|1331.95|1349.05|1331.95|1348.97|1331.87|4
1650760360000|2022-04-24 00:32:40|1349.18|1332.08|1349.28|1332.18|1349.28|1332.18|1349.18|1332.08|5
1650760370000|2022-04-24 00:32:50|1349.26|1332.16|1349.26|1332.16|1349.26|1332.16|1349.26|1332.16|1
1650760380000|2022-04-24 00:33:00|1349.27|1332.17|1349.18|1332.08|1349.27|1332.17|1349.18|1332.08|2
1650760390000|2022-04-24 00:33:10|1349.19|1332.09|1349.18|1332.08|1349.2|1332.1|1349.18|1332.08|7
1650760400000|2022-04-24 00:33:20|1349.19|1332.09|1349.19|1332.09|1349.19|1332.09|1349.18|1332.08|3
1650760410000|2022-04-24 00:33:30|1349.18|1332.08|1349.14|1332.04|1349.19|1332.09|1349.11|1332.01|4
1650760420000|2022-04-24 00:33:40|1349.1|1332|1348.41|1331.31|1349.13|1332.03|1348.39|1331.29|21
1650760430000|2022-04-24 00:33:50|1348.39|1331.29|1348.35|1331.25|1348.41|1331.31|1348.35|1331.25|7
1650760440000|2022-04-24 00:34:00|1348.26|1331.16|1348.26|1331.16|1348.26|1331.16|1348.26|1331.16|1
1650760450000|2022-04-24 00:34:10|1348.25|1331.15|1347.83|1330.73|1348.25|1331.15|1347.83|1330.73|11
1650760460000|2022-04-24 00:34:20|1347.82|1330.72|1347.59|1330.49|1347.82|1330.72|1347.59|1330.49|6
1650760480000|2022-04-24 00:34:40|1347.58|1330.48|1347.59|1330.49|1347.59|1330.49|1347.58|1330.48|2
1650760490000|2022-04-24 00:34:50|1347.74|1330.64|1347.29|1330.19|1347.75|1330.65|1347.29|1330.19|3
1650760500000|2022-04-24 00:35:00|1347.28|1330.18|1347.1|1330|1347.28|1330.18|1347.09|1329.99|7
1650760510000|2022-04-24 00:35:10|1347.11|1330.01|1347.09|1329.99|1347.11|1330.01|1347.09|1329.99|2
1650760520000|2022-04-24 00:35:20|1347.1|1330|1347.1|1330|1347.1|1330|1347.1|1330|1
1650760530000|2022-04-24 00:35:30|1347.11|1330.01|1347.02|1329.92|1347.11|1330.01|1347.02|1329.92|3
1650760540000|2022-04-24 00:35:40|1347.03|1329.93|1346.35|1329.25|1347.06|1329.96|1346.35|1329.25|17
1650760550000|2022-04-24 00:35:50|1346.23|1329.13|1346.57|1329.47|1346.91|1329.81|1346.23|1329.13|19
1650760560000|2022-04-24 00:36:00|1346.91|1329.81|1347.84|1330.74|1347.84|1330.74|1346.73|1329.63|18
1650760570000|2022-04-24 00:36:10|1347.89|1330.79|1348.32|1331.22|1348.32|1331.22|1347.89|1330.79|12
1650760580000|2022-04-24 00:36:20|1348.53|1331.43|1349|1331.9|1349|1331.9|1348.53|1331.43|9
1650760590000|2022-04-24 00:36:30|1348.96|1331.86|1348.83|1331.73|1348.96|1331.86|1348.83|1331.73|6
1650760600000|2022-04-24 00:36:40|1348.85|1331.75|1348.78|1331.68|1348.85|1331.75|1348.76|1331.66|7
1650760610000|2022-04-24 00:36:50|1348.36|1331.26|1347.36|1330.26|1348.36|1331.26|1347.34|1330.24|13
1650760620000|2022-04-24 00:37:00|1347.38|1330.28|1347.27|1330.17|1347.38|1330.28|1347.27|1330.17|4
1650760630000|2022-04-24 00:37:10|1347.26|1330.16|1347.2|1330.1|1347.26|1330.16|1347.2|1330.1|2
1650760650000|2022-04-24 00:37:30|1347.22|1330.12|1347.22|1330.12|1347.22|1330.12|1347.22|1330.12|1
1650760670000|2022-04-24 00:37:50|1347.17|1330.07|1347.14|1330.04|1347.19|1330.09|1347.14|1330.04|4
1650760680000|2022-04-24 00:38:00|1347.28|1330.18|1347.69|1330.59|1347.69|1330.59|1347.22|1330.12|15
1650760690000|2022-04-24 00:38:10|1347.84|1330.74|1347.83|1330.73|1347.86|1330.76|1347.68|1330.58|9
1650760700000|2022-04-24 00:38:20|1347.92|1330.82|1347.92|1330.82|1347.92|1330.82|1347.92|1330.82|1
1650760710000|2022-04-24 00:38:30|1347.93|1330.83|1348.07|1330.97|1348.08|1330.98|1347.92|1330.82|11
1650760720000|2022-04-24 00:38:40|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1
1650760730000|2022-04-24 00:38:50|1347.98|1330.88|1348.07|1330.97|1348.07|1330.97|1347.96|1330.86|3
1650760740000|2022-04-24 00:39:00|1348.01|1330.91|1347.97|1330.87|1348.01|1330.91|1347.96|1330.86|3
1650760750000|2022-04-24 00:39:10|1347.98|1330.88|1348.07|1330.97|1348.08|1330.98|1347.98|1330.88|4
1650760760000|2022-04-24 00:39:20|1348.06|1330.96|1348.06|1330.96|1348.07|1330.97|1348.06|1330.96|3
1650760790000|2022-04-24 00:39:50|1348.09|1330.99|1348.25|1331.15|1348.25|1331.15|1348.07|1330.97|12
1650760800000|2022-04-24 00:40:00|1348.26|1331.16|1349.01|1331.91|1349.01|1331.91|1348.26|1331.16|10
1650760810000|2022-04-24 00:40:10|1348.87|1331.77|1348.87|1331.77|1348.87|1331.77|1348.87|1331.77|1
1650760820000|2022-04-24 00:40:20|1348.86|1331.76|1348.91|1331.81|1348.92|1331.82|1348.86|1331.76|5
1650760830000|2022-04-24 00:40:30|1348.9|1331.8|1348.24|1331.14|1348.9|1331.8|1348.24|1331.14|14
1650760840000|2022-04-24 00:40:40|1348.14|1331.04|1348.17|1331.07|1348.17|1331.07|1348.14|1331.04|2
1650760850000|2022-04-24 00:40:50|1348.18|1331.08|1348.17|1331.07|1348.18|1331.08|1348.17|1331.07|4
1650760860000|2022-04-24 00:41:00|1348.18|1331.08|1348.23|1331.13|1348.23|1331.13|1348.12|1331.02|8
1650760870000|2022-04-24 00:41:10|1348.28|1331.18|1348.53|1331.43|1348.54|1331.44|1348.27|1331.17|6
1650760900000|2022-04-24 00:41:40|1348.52|1331.42|1348.54|1331.44|1348.54|1331.44|1348.46|1331.36|5
1650760910000|2022-04-24 00:41:50|1348.49|1331.39|1348.62|1331.52|1348.62|1331.52|1348.49|1331.39|4
1650760920000|2022-04-24 00:42:00|1348.61|1331.51|1348.61|1331.51|1348.61|1331.51|1348.61|1331.51|1
1650760930000|2022-04-24 00:42:10|1348.62|1331.52|1348.62|1331.52|1348.62|1331.52|1348.62|1331.52|1
1650760940000|2022-04-24 00:42:20|1348.61|1331.51|1348.61|1331.51|1348.61|1331.51|1348.6|1331.5|3
1650760950000|2022-04-24 00:42:30|1348.59|1331.49|1348.59|1331.49|1348.61|1331.51|1348.59|1331.49|3
1650760980000|2022-04-24 00:43:00|1348.58|1331.48|1348.66|1331.56|1348.67|1331.57|1348.58|1331.48|3
1650760990000|2022-04-24 00:43:10|1348.67|1331.57|1348.67|1331.57|1348.67|1331.57|1348.67|1331.57|1
1650761010000|2022-04-24 00:43:30|1348.68|1331.58|1348.67|1331.57|1348.68|1331.58|1348.67|1331.57|2
1650761030000|2022-04-24 00:43:50|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1
1650761040000|2022-04-24 00:44:00|1348.67|1331.57|1349.12|1332.02|1349.14|1332.04|1348.67|1331.57|6
1650761050000|2022-04-24 00:44:10|1349.01|1331.91|1349.06|1331.96|1349.06|1331.96|1349.01|1331.91|4
1650761090000|2022-04-24 00:44:50|1349.07|1331.97|1349.06|1331.96|1349.07|1331.97|1349.06|1331.96|2
1650761100000|2022-04-24 00:45:00|1349.03|1331.93|1348.29|1331.19|1349.03|1331.93|1348.29|1331.19|17
1650761110000|2022-04-24 00:45:10|1348.28|1331.18|1348.22|1331.12|1348.29|1331.19|1348.09|1330.99|12
1650761120000|2022-04-24 00:45:20|1348.23|1331.13|1348.23|1331.13|1348.23|1331.13|1348.23|1331.13|1
1650761130000|2022-04-24 00:45:30|1348.24|1331.14|1348.24|1331.14|1348.24|1331.14|1348.24|1331.14|1
1650761140000|2022-04-24 00:45:40|1348.23|1331.13|1348.17|1331.07|1348.24|1331.14|1348.17|1331.07|3
1650761160000|2022-04-24 00:46:00|1348.45|1331.35|1348.54|1331.44|1348.54|1331.44|1348.45|1331.35|5
1650761170000|2022-04-24 00:46:10|1348.51|1331.41|1348.53|1331.43|1348.53|1331.43|1348.51|1331.41|2
1650761180000|2022-04-24 00:46:20|1348.54|1331.44|1348.54|1331.44|1348.54|1331.44|1348.54|1331.44|1
1650761190000|2022-04-24 00:46:30|1348.47|1331.37|1348.53|1331.43|1348.53|1331.43|1348.47|1331.37|7
1650761200000|2022-04-24 00:46:40|1348.47|1331.37|1348.49|1331.39|1348.53|1331.43|1348.45|1331.35|7
1650761220000|2022-04-24 00:47:00|1348.54|1331.44|1348.26|1331.16|1348.54|1331.44|1348.25|1331.15|7
1650761230000|2022-04-24 00:47:10|1348.28|1331.18|1348.3|1331.2|1348.3|1331.2|1348.28|1331.18|3
1650761260000|2022-04-24 00:47:40|1348.23|1331.13|1348.22|1331.12|1348.25|1331.15|1348.22|1331.12|4
1650761270000|2022-04-24 00:47:50|1348.13|1331.03|1347.63|1330.53|1348.13|1331.03|1347.55|1330.45|9
1650761280000|2022-04-24 00:48:00|1347.62|1330.52|1347.23|1330.13|1347.62|1330.52|1347.23|1330.13|9
1650761290000|2022-04-24 00:48:10|1347.2|1330.1|1346.69|1329.59|1347.2|1330.1|1346.67|1329.57|12
1650761310000|2022-04-24 00:48:30|1346.49|1329.39|1346.49|1329.39|1346.49|1329.39|1346.49|1329.39|1
1650761340000|2022-04-24 00:49:00|1346.39|1329.29|1346.39|1329.29|1346.39|1329.29|1346.39|1329.29|1
1650761350000|2022-04-24 00:49:10|1346.3|1329.2|1346.4|1329.3|1346.4|1329.3|1346.3|1329.2|3
1650761380000|2022-04-24 00:49:40|1346.44|1329.34|1346.44|1329.34|1346.44|1329.34|1346.44|1329.34|1
1650761400000|2022-04-24 00:50:00|1346.43|1329.33|1346.5|1329.4|1346.5|1329.4|1346.43|1329.33|3
1650761410000|2022-04-24 00:50:10|1346.51|1329.41|1346.51|1329.41|1346.51|1329.41|1346.51|1329.41|1
1650761420000|2022-04-24 00:50:20|1346.47|1329.37|1346.47|1329.37|1346.47|1329.37|1346.47|1329.37|1
1650761430000|2022-04-24 00:50:30|1346.46|1329.36|1346.42|1329.32|1346.5|1329.4|1346.4|1329.3|7
1650761440000|2022-04-24 00:50:40|1346.27|1329.17|1345.88|1328.78|1346.27|1329.17|1345.88|1328.78|6
1650761450000|2022-04-24 00:50:50|1345.46|1328.36|1345.39|1328.29|1345.58|1328.48|1345.39|1328.29|3
1650761460000|2022-04-24 00:51:00|1345.64|1328.54|1345.65|1328.55|1345.69|1328.59|1345.64|1328.54|5
1650761470000|2022-04-24 00:51:10|1345.82|1328.72|1346.11|1329.01|1346.12|1329.02|1345.82|1328.72|10
1650761480000|2022-04-24 00:51:20|1346.33|1329.23|1346.35|1329.25|1346.35|1329.25|1346.33|1329.23|2
1650761490000|2022-04-24 00:51:30|1346.33|1329.23|1346.3|1329.2|1346.33|1329.23|1346.3|1329.2|3
1650761500000|2022-04-24 00:51:40|1346.31|1329.21|1346.27|1329.17|1346.33|1329.23|1346.27|1329.17|3
1650761510000|2022-04-24 00:51:50|1346.29|1329.19|1346.29|1329.19|1346.29|1329.19|1346.29|1329.19|1
1650761540000|2022-04-24 00:52:20|1346.36|1329.26|1346.27|1329.17|1346.36|1329.26|1346.27|1329.17|6
1650761550000|2022-04-24 00:52:30|1346.26|1329.16|1346.96|1329.86|1346.96|1329.86|1346.26|1329.16|12
1650761560000|2022-04-24 00:52:40|1346.99|1329.89|1346.89|1329.79|1346.99|1329.89|1346.89|1329.79|4
1650761580000|2022-04-24 00:53:00|1346.87|1329.77|1347.36|1330.26|1347.36|1330.26|1346.87|1329.77|13
1650761590000|2022-04-24 00:53:10|1347.43|1330.33|1347.88|1330.78|1347.88|1330.78|1347.42|1330.32|7
1650761600000|2022-04-24 00:53:20|1347.86|1330.76|1347.89|1330.79|1347.96|1330.86|1347.86|1330.76|4
1650761610000|2022-04-24 00:53:30|1347.81|1330.71|1347.17|1330.07|1347.81|1330.71|1347.17|1330.07|11
1650761620000|2022-04-24 00:53:40|1347.16|1330.06|1347.19|1330.09|1347.19|1330.09|1347.16|1330.06|5
1650761630000|2022-04-24 00:53:50|1347.21|1330.11|1347.18|1330.08|1347.29|1330.19|1347.18|1330.08|11
1650761640000|2022-04-24 00:54:00|1347.22|1330.12|1347.26|1330.16|1347.3|1330.2|1347.22|1330.12|5
1650761650000|2022-04-24 00:54:10|1347.28|1330.18|1347.36|1330.26|1347.36|1330.26|1347.28|1330.18|5
1650761660000|2022-04-24 00:54:20|1347.35|1330.25|1347.35|1330.25|1347.35|1330.25|1347.35|1330.25|1
1650761670000|2022-04-24 00:54:30|1347.34|1330.24|1347.31|1330.21|1347.34|1330.24|1347.31|1330.21|4
1650761680000|2022-04-24 00:54:40|1347.34|1330.24|1347.34|1330.24|1347.34|1330.24|1347.31|1330.21|4
1650761690000|2022-04-24 00:54:50|1347.33|1330.23|1347.34|1330.24|1347.34|1330.24|1347.33|1330.23|2
1650761700000|2022-04-24 00:55:00|1347.48|1330.38|1347.48|1330.38|1347.48|1330.38|1347.48|1330.38|1
1650761710000|2022-04-24 00:55:10|1347.45|1330.35|1347.43|1330.33|1347.45|1330.35|1347.43|1330.33|2
1650761720000|2022-04-24 00:55:20|1347.39|1330.29|1347.53|1330.43|1347.57|1330.47|1347.39|1330.29|9
1650761730000|2022-04-24 00:55:30|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1
1650761760000|2022-04-24 00:56:00|1347.47|1330.37|1347.47|1330.37|1347.47|1330.37|1347.47|1330.37|1
1650761770000|2022-04-24 00:56:10|1347.44|1330.34|1347.44|1330.34|1347.44|1330.34|1347.44|1330.34|1
1650761780000|2022-04-24 00:56:20|1347.42|1330.32|1347.45|1330.35|1347.45|1330.35|1347.42|1330.32|2
1650761790000|2022-04-24 00:56:30|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1
1650761800000|2022-04-24 00:56:40|1347.51|1330.41|1347.44|1330.34|1347.51|1330.41|1347.35|1330.25|7
1650761810000|2022-04-24 00:56:50|1347.43|1330.33|1347.43|1330.33|1347.43|1330.33|1347.43|1330.33|1
1650761820000|2022-04-24 00:57:00|1347.41|1330.31|1347.43|1330.33|1347.43|1330.33|1347.37|1330.27|5
1650761830000|2022-04-24 00:57:10|1347.4|1330.3|1347.5|1330.4|1347.52|1330.42|1347.35|1330.25|7
1650761860000|2022-04-24 00:57:40|1347.51|1330.41|1348.2|1331.1|1348.2|1331.1|1347.51|1330.41|7
1650761870000|2022-04-24 00:57:50|1348.29|1331.19|1348.29|1331.19|1348.29|1331.19|1348.29|1331.19|1
1650761880000|2022-04-24 00:58:00|1348.27|1331.17|1348.31|1331.21|1348.31|1331.21|1348.27|1331.17|2
1650761890000|2022-04-24 00:58:10|1348.12|1331.02|1348.12|1331.02|1348.12|1331.02|1348.12|1331.02|1
1650761900000|2022-04-24 00:58:20|1348.11|1331.01|1348.09|1330.99|1348.11|1331.01|1348.08|1330.98|7
1650761920000|2022-04-24 00:58:40|1348.1|1331|1348.1|1331|1348.1|1331|1348.1|1331|1
1650761940000|2022-04-24 00:59:00|1348.08|1330.98|1347.65|1330.55|1348.08|1330.98|1347.65|1330.55|7
1650761950000|2022-04-24 00:59:10|1347.67|1330.57|1347.67|1330.57|1347.67|1330.57|1347.66|1330.56|3
1650761960000|2022-04-24 00:59:20|1347.5|1330.4|1347.5|1330.4|1347.5|1330.4|1347.5|1330.4|1
1650761970000|2022-04-24 00:59:30|1347.42|1330.32|1348.63|1331.53|1348.64|1331.54|1347.42|1330.32|11
1650761980000|2022-04-24 00:59:40|1348.9|1331.8|1348.89|1331.79|1348.93|1331.83|1348.89|1331.79|8
1650761990000|2022-04-24 00:59:50|1348.91|1331.81|1348.78|1331.68|1349.16|1332.06|1348.76|1331.66|13
1650762000000|2022-04-24 01:00:00|1348.58|1331.48|1348.11|1331.01|1348.58|1331.48|1348.07|1330.97|19
1650762010000|2022-04-24 01:00:10|1348.12|1331.02|1347.45|1330.35|1348.12|1331.02|1347.41|1330.31|13
1650762020000|2022-04-24 01:00:20|1347.41|1330.31|1348.06|1330.96|1348.06|1330.96|1347.41|1330.31|16
1650762030000|2022-04-24 01:00:30|1347.71|1330.61|1348.04|1330.94|1348.04|1330.94|1347.71|1330.61|9
1650762040000|2022-04-24 01:00:40|1348.38|1331.28|1348.3|1331.2|1348.38|1331.28|1348.3|1331.2|8
1650762050000|2022-04-24 01:00:50|1348.34|1331.24|1348.82|1331.72|1348.82|1331.72|1348.34|1331.24|8
1650762060000|2022-04-24 01:01:00|1348.86|1331.76|1348.88|1331.78|1348.94|1331.84|1348.75|1331.65|20
1650762070000|2022-04-24 01:01:10|1348.9|1331.8|1348.9|1331.8|1348.91|1331.81|1348.84|1331.74|8
1650762080000|2022-04-24 01:01:20|1348.89|1331.79|1350.05|1332.95|1350.07|1332.97|1348.89|1331.79|23
1650762090000|2022-04-24 01:01:30|1350.02|1332.92|1350.03|1332.93|1350.05|1332.95|1349.97|1332.87|7
1650762100000|2022-04-24 01:01:40|1349.99|1332.89|1350.03|1332.93|1350.03|1332.93|1349.99|1332.89|4
1650762110000|2022-04-24 01:01:50|1349.99|1332.89|1350.06|1332.96|1350.06|1332.96|1349.95|1332.85|6
1650762120000|2022-04-24 01:02:00|1350.11|1333.01|1349.91|1332.81|1350.12|1333.02|1349.91|1332.81|10
1650762130000|2022-04-24 01:02:10|1349.92|1332.82|1349.96|1332.86|1349.96|1332.86|1349.92|1332.82|5
1650762140000|2022-04-24 01:02:20|1349.93|1332.83|1349.98|1332.88|1349.98|1332.88|1349.91|1332.81|6
1650762150000|2022-04-24 01:02:30|1349.97|1332.87|1349.97|1332.87|1349.97|1332.87|1349.97|1332.87|1
1650762160000|2022-04-24 01:02:40|1349.93|1332.83|1349.55|1332.45|1349.93|1332.83|1349.55|1332.45|7
1650762180000|2022-04-24 01:03:00|1349.51|1332.41|1348.75|1331.65|1349.51|1332.41|1348.64|1331.54|18
1650762190000|2022-04-24 01:03:10|1348.73|1331.63|1348.71|1331.61|1348.74|1331.64|1348.7|1331.6|9
1650762200000|2022-04-24 01:03:20|1348.7|1331.6|1348.7|1331.6|1348.7|1331.6|1348.7|1331.6|1
1650762210000|2022-04-24 01:03:30|1348.63|1331.53|1348.63|1331.53|1348.64|1331.54|1348.63|1331.53|3
1650762230000|2022-04-24 01:03:50|1348.65|1331.55|1348.64|1331.54|1348.67|1331.57|1348.63|1331.53|5
1650762240000|2022-04-24 01:04:00|1348.65|1331.55|1348.56|1331.46|1348.66|1331.56|1348.53|1331.43|7
1650762250000|2022-04-24 01:04:10|1348.49|1331.39|1348.4|1331.3|1348.49|1331.39|1348.4|1331.3|2
1650762260000|2022-04-24 01:04:20|1348.39|1331.29|1348.37|1331.27|1348.39|1331.29|1348.37|1331.27|3
1650762270000|2022-04-24 01:04:30|1348.38|1331.28|1348.21|1331.11|1348.39|1331.29|1348.16|1331.06|4
1650762280000|2022-04-24 01:04:40|1348.4|1331.3|1348.42|1331.32|1348.42|1331.32|1348.4|1331.3|2
1650762290000|2022-04-24 01:04:50|1348.41|1331.31|1348.39|1331.29|1348.42|1331.32|1348.39|1331.29|5
1650762300000|2022-04-24 01:05:00|1348.4|1331.3|1348.83|1331.73|1348.85|1331.75|1348.36|1331.26|11
1650762310000|2022-04-24 01:05:10|1348.85|1331.75|1348.88|1331.78|1348.9|1331.8|1348.8|1331.7|7
1650762320000|2022-04-24 01:05:20|1348.85|1331.75|1348.88|1331.78|1348.88|1331.78|1348.85|1331.75|3
1650762340000|2022-04-24 01:05:40|1348.83|1331.73|1349.08|1331.98|1349.08|1331.98|1348.83|1331.73|8
1650762350000|2022-04-24 01:05:50|1349.09|1331.99|1349.11|1332.01|1349.11|1332.01|1349.08|1331.98|5
1650762360000|2022-04-24 01:06:00|1349.12|1332.02|1349.09|1331.99|1349.12|1332.02|1349.09|1331.99|2
1650762370000|2022-04-24 01:06:10|1349.1|1332|1349.1|1332|1349.14|1332.04|1349.1|1332|8
1650762380000|2022-04-24 01:06:20|1349.13|1332.03|1349.13|1332.03|1349.13|1332.03|1349.12|1332.02|3
1650762390000|2022-04-24 01:06:30|1349.15|1332.05|1349.13|1332.03|1349.15|1332.05|1349.13|1332.03|4
1650762410000|2022-04-24 01:06:50|1349.14|1332.04|1349.14|1332.04|1349.14|1332.04|1349.14|1332.04|1
1650762420000|2022-04-24 01:07:00|1349.16|1332.06|1349.16|1332.06|1349.16|1332.06|1349.16|1332.06|1
1650762450000|2022-04-24 01:07:30|1349.11|1332.01|1349.02|1331.92|1349.11|1332.01|1348.98|1331.88|9
1650762470000|2022-04-24 01:07:50|1349.01|1331.91|1349|1331.9|1349.02|1331.92|1348.99|1331.89|7
1650762480000|2022-04-24 01:08:00|1349.01|1331.91|1349.09|1331.99|1349.09|1331.99|1349.01|1331.91|3
1650762520000|2022-04-24 01:08:40|1349.08|1331.98|1349.08|1331.98|1349.1|1332|1349.08|1331.98|5
1650762530000|2022-04-24 01:08:50|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1
1650762540000|2022-04-24 01:09:00|1349.08|1331.98|1349.13|1332.03|1349.13|1332.03|1349.08|1331.98|2
1650762550000|2022-04-24 01:09:10|1349.12|1332.02|1348.54|1331.44|1349.13|1332.03|1348.53|1331.43|14
1650762560000|2022-04-24 01:09:20|1348.53|1331.43|1348.28|1331.18|1348.53|1331.43|1348.28|1331.18|8
1650762570000|2022-04-24 01:09:30|1348.06|1330.96|1348.2|1331.1|1348.2|1331.1|1348.06|1330.96|7
1650762580000|2022-04-24 01:09:40|1348.21|1331.11|1348.18|1331.08|1348.21|1331.11|1348.12|1331.02|6
1650762590000|2022-04-24 01:09:50|1348.19|1331.09|1348.21|1331.11|1348.21|1331.11|1348.19|1331.09|2
1650762600000|2022-04-24 01:10:00|1348.2|1331.1|1348.49|1331.39|1348.49|1331.39|1348.2|1331.1|13
1650762610000|2022-04-24 01:10:10|1348.51|1331.41|1348.51|1331.41|1348.51|1331.41|1348.51|1331.41|1
1650762640000|2022-04-24 01:10:40|1348.57|1331.47|1348.53|1331.43|1348.57|1331.47|1348.52|1331.42|4
1650762650000|2022-04-24 01:10:50|1348.52|1331.42|1348.52|1331.42|1348.57|1331.47|1348.49|1331.39|10
1650762660000|2022-04-24 01:11:00|1348.54|1331.44|1348.95|1331.85|1348.95|1331.85|1348.54|1331.44|7
1650762670000|2022-04-24 01:11:10|1348.97|1331.87|1349.01|1331.91|1349.06|1331.96|1348.97|1331.87|4
1650762680000|2022-04-24 01:11:20|1349.03|1331.93|1349.06|1331.96|1349.06|1331.96|1349.03|1331.93|2
1650762690000|2022-04-24 01:11:30|1349.04|1331.94|1349.06|1331.96|1349.06|1331.96|1349.04|1331.94|2
1650762710000|2022-04-24 01:11:50|1349.05|1331.95|1349.05|1331.95|1349.06|1331.96|1349.04|1331.94|5
1650762720000|2022-04-24 01:12:00|1349.15|1332.05|1349.16|1332.06|1349.16|1332.06|1349.15|1332.05|4
1650762750000|2022-04-24 01:12:30|1349.12|1332.02|1349.16|1332.06|1349.16|1332.06|1349.12|1332.02|3
1650762760000|2022-04-24 01:12:40|1349.15|1332.05|1349.1|1332|1349.16|1332.06|1349.1|1332|3
1650762770000|2022-04-24 01:12:50|1349.02|1331.92|1348.81|1331.71|1349.02|1331.92|1348.8|1331.7|6
1650762780000|2022-04-24 01:13:00|1348.88|1331.78|1348.85|1331.75|1348.93|1331.83|1348.85|1331.75|9
1650762790000|2022-04-24 01:13:10|1348.81|1331.71|1349.09|1331.99|1349.1|1332|1348.81|1331.71|5
1650762800000|2022-04-24 01:13:20|1349.1|1332|1349.11|1332.01|1349.11|1332.01|1349.1|1332|2
1650762810000|2022-04-24 01:13:30|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1
1650762830000|2022-04-24 01:13:50|1349.05|1331.95|1349.19|1332.09|1349.19|1332.09|1349.05|1331.95|5
1650762840000|2022-04-24 01:14:00|1349.34|1332.24|1349.54|1332.44|1349.54|1332.44|1349.34|1332.24|2
1650762850000|2022-04-24 01:14:10|1349.53|1332.43|1349.53|1332.43|1349.53|1332.43|1349.53|1332.43|1
1650762860000|2022-04-24 01:14:20|1349.5|1332.4|1349.5|1332.4|1349.5|1332.4|1349.5|1332.4|1
1650762880000|2022-04-24 01:14:40|1349.52|1332.42|1349.21|1332.11|1349.52|1332.42|1349.21|1332.11|6
1650762890000|2022-04-24 01:14:50|1349.22|1332.12|1349.22|1332.12|1349.22|1332.12|1349.21|1332.11|3
1650762900000|2022-04-24 01:15:00|1349.23|1332.13|1349.18|1332.08|1349.23|1332.13|1349.15|1332.05|8
1650762930000|2022-04-24 01:15:30|1349.17|1332.07|1349.17|1332.07|1349.17|1332.07|1349.17|1332.07|1
1650762940000|2022-04-24 01:15:40|1349.19|1332.09|1349.17|1332.07|1349.19|1332.09|1349.13|1332.03|6
1650762960000|2022-04-24 01:16:00|1349.15|1332.05|1349.1|1332|1349.19|1332.09|1349.08|1331.98|11
1650762970000|2022-04-24 01:16:10|1349.11|1332.01|1349.12|1332.02|1349.12|1332.02|1349.09|1331.99|10
1650762980000|2022-04-24 01:16:20|1349.1|1332|1349.45|1332.35|1349.45|1332.35|1349.08|1331.98|14
1650762990000|2022-04-24 01:16:30|1349.8|1332.7|1349.88|1332.78|1349.88|1332.78|1349.8|1332.7|3
1650763000000|2022-04-24 01:16:40|1350.04|1332.94|1350.59|1333.49|1350.59|1333.49|1350.04|1332.94|14
1650763010000|2022-04-24 01:16:50|1350.58|1333.48|1350.75|1333.65|1350.75|1333.65|1350.58|1333.48|3
1650763020000|2022-04-24 01:17:00|1350.72|1333.62|1350.72|1333.62|1350.72|1333.62|1350.72|1333.62|1
1650763030000|2022-04-24 01:17:10|1350.67|1333.57|1350.75|1333.65|1350.75|1333.65|1350.67|1333.57|2
1650763040000|2022-04-24 01:17:20|1350.78|1333.68|1350.78|1333.68|1350.78|1333.68|1350.78|1333.68|1
1650763070000|2022-04-24 01:17:50|1350.8|1333.7|1350.88|1333.78|1350.88|1333.78|1350.8|1333.7|2
1650763090000|2022-04-24 01:18:10|1350.86|1333.76|1350.86|1333.76|1350.86|1333.76|1350.86|1333.76|1
1650763100000|2022-04-24 01:18:20|1350.92|1333.82|1351.52|1334.42|1351.52|1334.42|1350.92|1333.82|4
1650763110000|2022-04-24 01:18:30|1351.57|1334.47|1351.7|1334.6|1351.7|1334.6|1351.57|1334.47|2
1650763140000|2022-04-24 01:19:00|1351.6|1334.5|1351.6|1334.5|1351.6|1334.5|1351.6|1334.5|1
1650763160000|2022-04-24 01:19:20|1351.7|1334.6|1351.7|1334.6|1351.7|1334.6|1351.7|1334.6|1
1650763170000|2022-04-24 01:19:30|1351.87|1334.77|1351.87|1334.77|1351.87|1334.77|1351.87|1334.77|1
1650763180000|2022-04-24 01:19:40|1351.86|1334.76|1351.31|1334.21|1351.86|1334.76|1351.3|1334.2|15
1650763190000|2022-04-24 01:19:50|1351.3|1334.2|1351.19|1334.09|1351.32|1334.22|1351.19|1334.09|6
1650763220000|2022-04-24 01:20:20|1351.18|1334.08|1350.95|1333.85|1351.21|1334.11|1350.89|1333.79|12
1650763230000|2022-04-24 01:20:30|1350.89|1333.79|1350.16|1333.06|1350.89|1333.79|1350.16|1333.06|12
1650763240000|2022-04-24 01:20:40|1350.2|1333.1|1350.14|1333.04|1350.2|1333.1|1350.11|1333.01|9
1650763250000|2022-04-24 01:20:50|1350.15|1333.05|1350.16|1333.06|1350.16|1333.06|1350.15|1333.05|2
1650763260000|2022-04-24 01:21:00|1350.14|1333.04|1350.13|1333.03|1350.16|1333.06|1350.13|1333.03|10
1650763270000|2022-04-24 01:21:10|1350.14|1333.04|1350.14|1333.04|1350.15|1333.05|1350.12|1333.02|8
1650763280000|2022-04-24 01:21:20|1349.77|1332.67|1349.62|1332.52|1349.77|1332.67|1349.62|1332.52|3
1650763290000|2022-04-24 01:21:30|1349.6|1332.5|1349.46|1332.36|1349.62|1332.52|1349.46|1332.36|6
1650763300000|2022-04-24 01:21:40|1349.47|1332.37|1349.28|1332.18|1349.48|1332.38|1349.24|1332.14|10
1650763310000|2022-04-24 01:21:50|1349.29|1332.19|1349.23|1332.13|1349.3|1332.2|1349.21|1332.11|5
1650763320000|2022-04-24 01:22:00|1348.98|1331.88|1348.96|1331.86|1348.98|1331.88|1348.96|1331.86|2
1650763330000|2022-04-24 01:22:10|1348.95|1331.85|1348.74|1331.64|1348.95|1331.85|1348.74|1331.64|5
1650763340000|2022-04-24 01:22:20|1348.75|1331.65|1349.12|1332.02|1349.14|1332.04|1348.74|1331.64|13
1650763350000|2022-04-24 01:22:30|1349.13|1332.03|1349.35|1332.25|1349.37|1332.27|1349.13|1332.03|10
1650763360000|2022-04-24 01:22:40|1349.36|1332.26|1349.33|1332.23|1349.36|1332.26|1349.3|1332.2|12
1650763370000|2022-04-24 01:22:50|1349.32|1332.22|1349.27|1332.17|1349.32|1332.22|1349.24|1332.14|14
1650763380000|2022-04-24 01:23:00|1349.58|1332.48|1349.58|1332.48|1349.59|1332.49|1349.55|1332.45|15
1650763390000|2022-04-24 01:23:10|1349.59|1332.49|1349.59|1332.49|1349.6|1332.5|1349.57|1332.47|5
1650763400000|2022-04-24 01:23:20|1349.56|1332.46|1349.56|1332.46|1349.56|1332.46|1349.56|1332.46|1
1650763410000|2022-04-24 01:23:30|1349.57|1332.47|1349.52|1332.42|1349.57|1332.47|1349.49|1332.39|7
1650763420000|2022-04-24 01:23:40|1349.51|1332.41|1349.52|1332.42|1349.52|1332.42|1349.51|1332.41|4
1650763430000|2022-04-24 01:23:50|1349.47|1332.37|1349.52|1332.42|1349.63|1332.53|1349.47|1332.37|5
1650763440000|2022-04-24 01:24:00|1349.51|1332.41|1349.51|1332.41|1349.52|1332.42|1349.51|1332.41|3
1650763460000|2022-04-24 01:24:20|1349.52|1332.42|1349.18|1332.08|1349.52|1332.42|1349.18|1332.08|9
1650763470000|2022-04-24 01:24:30|1349.21|1332.11|1349.19|1332.09|1349.21|1332.11|1349.09|1331.99|18
1650763480000|2022-04-24 01:24:40|1349.2|1332.1|1349.33|1332.23|1349.33|1332.23|1349.2|1332.1|2
1650763500000|2022-04-24 01:25:00|1349.32|1332.22|1349.12|1332.02|1349.32|1332.22|1349.07|1331.97|18
1650763510000|2022-04-24 01:25:10|1349.13|1332.03|1349.12|1332.02|1349.13|1332.03|1349.12|1332.02|4
1650763530000|2022-04-24 01:25:30|1349.16|1332.06|1349.16|1332.06|1349.16|1332.06|1349.16|1332.06|1
1650763550000|2022-04-24 01:25:50|1349.17|1332.07|1349.1|1332|1349.17|1332.07|1349.1|1332|7
1650763560000|2022-04-24 01:26:00|1349.11|1332.01|1349.11|1332.01|1349.11|1332.01|1349.11|1332.01|1
1650763570000|2022-04-24 01:26:10|1349.17|1332.07|1349.17|1332.07|1349.17|1332.07|1349.17|1332.07|1
1650763580000|2022-04-24 01:26:20|1349.16|1332.06|1349.18|1332.08|1349.19|1332.09|1349.16|1332.06|4
1650763590000|2022-04-24 01:26:30|1349.19|1332.09|1349.16|1332.06|1349.19|1332.09|1349.16|1332.06|5
1650763610000|2022-04-24 01:26:50|1349.06|1331.96|1348.21|1331.11|1349.06|1331.96|1348.21|1331.11|9
1650763620000|2022-04-24 01:27:00|1348.22|1331.12|1348.22|1331.12|1348.26|1331.16|1348.2|1331.1|9
1650763630000|2022-04-24 01:27:10|1348.34|1331.24|1348.38|1331.28|1348.38|1331.28|1348.34|1331.24|2
1650763640000|2022-04-24 01:27:20|1348.34|1331.24|1348.89|1331.79|1348.96|1331.86|1348.29|1331.19|11
1650763650000|2022-04-24 01:27:30|1348.97|1331.87|1349.11|1332.01|1349.11|1332.01|1348.9|1331.8|8
1650763660000|2022-04-24 01:27:40|1349.35|1332.25|1349.9|1332.8|1349.9|1332.8|1349.35|1332.25|9
1650763680000|2022-04-24 01:28:00|1349.89|1332.79|1350.02|1332.92|1350.02|1332.92|1349.89|1332.79|2
1650763700000|2022-04-24 01:28:20|1350|1332.9|1349.43|1332.33|1350|1332.9|1349.43|1332.33|8
1650763710000|2022-04-24 01:28:30|1349.44|1332.34|1349.13|1332.03|1349.44|1332.34|1349.12|1332.02|8
1650763720000|2022-04-24 01:28:40|1349.17|1332.07|1349.16|1332.06|1349.17|1332.07|1349.14|1332.04|6
1650763730000|2022-04-24 01:28:50|1349.17|1332.07|1349.15|1332.05|1349.17|1332.07|1349.15|1332.05|3
1650763740000|2022-04-24 01:29:00|1349.14|1332.04|1349.23|1332.13|1349.23|1332.13|1349.14|1332.04|20
1650763750000|2022-04-24 01:29:10|1349.19|1332.09|1349.24|1332.14|1349.27|1332.17|1349.19|1332.09|6
1650763760000|2022-04-24 01:29:20|1349.23|1332.13|1349.23|1332.13|1349.23|1332.13|1349.23|1332.13|1
1650763770000|2022-04-24 01:29:30|1349.21|1332.11|1349.15|1332.05|1349.23|1332.13|1349.13|1332.03|9
1650763780000|2022-04-24 01:29:40|1349.18|1332.08|1349.16|1332.06|1349.18|1332.08|1349.14|1332.04|4
1650763790000|2022-04-24 01:29:50|1349.17|1332.07|1349.15|1332.05|1349.18|1332.08|1349.15|1332.05|5
1650763800000|2022-04-24 01:30:00|1349.19|1332.09|1349.76|1332.66|1349.86|1332.76|1349.15|1332.05|13
1650763810000|2022-04-24 01:30:10|1349.86|1332.76|1349.86|1332.76|1349.86|1332.76|1349.76|1332.66|5
1650763820000|2022-04-24 01:30:20|1349.95|1332.85|1350.06|1332.96|1350.06|1332.96|1349.95|1332.85|2
1650763850000|2022-04-24 01:30:50|1350.24|1333.14|1350.24|1333.14|1350.24|1333.14|1350.24|1333.14|1
1650763910000|2022-04-24 01:31:50|1350.23|1333.13|1350.19|1333.09|1350.23|1333.13|1350.19|1333.09|8
1650763920000|2022-04-24 01:32:00|1350.22|1333.12|1350.22|1333.12|1350.22|1333.12|1350.17|1333.07|11
1650763930000|2022-04-24 01:32:10|1350.14|1333.04|1350.14|1333.04|1350.14|1333.04|1350.14|1333.04|1
1650763940000|2022-04-24 01:32:20|1350.15|1333.05|1350.15|1333.05|1350.15|1333.05|1350.15|1333.05|1
1650763950000|2022-04-24 01:32:30|1350.14|1333.04|1349.59|1332.49|1350.15|1333.05|1349.59|1332.49|10
1650763960000|2022-04-24 01:32:40|1349.62|1332.52|1349.51|1332.41|1349.65|1332.55|1349.51|1332.41|14
1650763970000|2022-04-24 01:32:50|1349.46|1332.36|1349.32|1332.22|1349.48|1332.38|1349.32|1332.22|12
1650763980000|2022-04-24 01:33:00|1349.14|1332.04|1349.19|1332.09|1349.19|1332.09|1349.09|1331.99|5
1650764000000|2022-04-24 01:33:20|1349.2|1332.1|1349.19|1332.09|1349.2|1332.1|1349.18|1332.08|3
1650764010000|2022-04-24 01:33:30|1349.21|1332.11|1349.21|1332.11|1349.21|1332.11|1349.21|1332.11|1
1650764020000|2022-04-24 01:33:40|1349.31|1332.21|1349.31|1332.21|1349.31|1332.21|1349.31|1332.21|1
1650764030000|2022-04-24 01:33:50|1349.32|1332.22|1349.32|1332.22|1349.32|1332.22|1349.32|1332.22|1
1650764040000|2022-04-24 01:34:00|1349.3|1332.2|1349.18|1332.08|1349.32|1332.22|1349.18|1332.08|9
1650764050000|2022-04-24 01:34:10|1349.1|1332|1348.64|1331.54|1349.14|1332.04|1348.61|1331.51|20
1650764060000|2022-04-24 01:34:20|1348.69|1331.59|1348.6|1331.5|1348.7|1331.6|1348.6|1331.5|13
1650764070000|2022-04-24 01:34:30|1348.61|1331.51|1348.66|1331.56|1348.7|1331.6|1348.61|1331.51|14
1650764080000|2022-04-24 01:34:40|1348.67|1331.57|1348.67|1331.57|1348.67|1331.57|1348.66|1331.56|3
1650764090000|2022-04-24 01:34:50|1348.69|1331.59|1348.33|1331.23|1348.71|1331.61|1348.23|1331.13|17
1650764100000|2022-04-24 01:35:00|1348.27|1331.17|1348.25|1331.15|1348.27|1331.17|1348.2|1331.1|13
1650764110000|2022-04-24 01:35:10|1348.2|1331.1|1348.04|1330.94|1348.2|1331.1|1348.04|1330.94|6
1650764120000|2022-04-24 01:35:20|1348.03|1330.93|1348.03|1330.93|1348.03|1330.93|1348.03|1330.93|1
1650764130000|2022-04-24 01:35:30|1348.05|1330.95|1348.12|1331.02|1348.12|1331.02|1348.03|1330.93|4
1650764140000|2022-04-24 01:35:40|1348.13|1331.03|1348.16|1331.06|1348.16|1331.06|1348.11|1331.01|8
1650764160000|2022-04-24 01:36:00|1348.24|1331.14|1348.18|1331.08|1348.24|1331.14|1348.18|1331.08|4
1650764170000|2022-04-24 01:36:10|1348.21|1331.11|1348.22|1331.12|1348.22|1331.12|1348.21|1331.11|2
1650764180000|2022-04-24 01:36:20|1348.21|1331.11|1348.22|1331.12|1348.22|1331.12|1348.21|1331.11|2
1650764190000|2022-04-24 01:36:30|1348.24|1331.14|1348.23|1331.13|1348.24|1331.14|1348.23|1331.13|2
1650764200000|2022-04-24 01:36:40|1348.14|1331.04|1348.16|1331.06|1348.16|1331.06|1348.13|1331.03|3
1650764210000|2022-04-24 01:36:50|1348.17|1331.07|1348.21|1331.11|1348.23|1331.13|1348.1|1331|7
1650764220000|2022-04-24 01:37:00|1348.4|1331.3|1348.38|1331.28|1348.4|1331.3|1348.38|1331.28|2
1650764230000|2022-04-24 01:37:10|1348.37|1331.27|1348.83|1331.73|1348.86|1331.76|1348.37|1331.27|8
1650764250000|2022-04-24 01:37:30|1348.84|1331.74|1348.87|1331.77|1348.87|1331.77|1348.84|1331.74|2
1650764260000|2022-04-24 01:37:40|1348.93|1331.83|1348.93|1331.83|1348.93|1331.83|1348.93|1331.83|1
1650764270000|2022-04-24 01:37:50|1348.92|1331.82|1348.93|1331.83|1348.93|1331.83|1348.92|1331.82|2
1650764280000|2022-04-24 01:38:00|1348.92|1331.82|1349.03|1331.93|1349.04|1331.94|1348.92|1331.82|3
1650764290000|2022-04-24 01:38:10|1349.01|1331.91|1349.03|1331.93|1349.04|1331.94|1349.01|1331.91|3
1650764300000|2022-04-24 01:38:20|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1
1650764310000|2022-04-24 01:38:30|1349.03|1331.93|1349.05|1331.95|1349.05|1331.95|1349.02|1331.92|4
1650764320000|2022-04-24 01:38:40|1349|1331.9|1349.13|1332.03|1349.13|1332.03|1349|1331.9|4
1650764330000|2022-04-24 01:38:50|1349.12|1332.02|1349.12|1332.02|1349.12|1332.02|1349.12|1332.02|1
1650764340000|2022-04-24 01:39:00|1349.11|1332.01|1349.13|1332.03|1349.16|1332.06|1349.07|1331.97|9
1650764350000|2022-04-24 01:39:10|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1
1650764360000|2022-04-24 01:39:20|1349.13|1332.03|1349.15|1332.05|1349.15|1332.05|1349.13|1332.03|2
1650764380000|2022-04-24 01:39:40|1349.2|1332.1|1349.2|1332.1|1349.2|1332.1|1349.2|1332.1|1
1650764400000|2022-04-24 01:40:00|1349.14|1332.04|1349.12|1332.02|1349.14|1332.04|1349.12|1332.02|3
1650764410000|2022-04-24 01:40:10|1349.06|1331.96|1349.06|1331.96|1349.1|1332|1349.06|1331.96|4
1650764430000|2022-04-24 01:40:30|1349.08|1331.98|1349.21|1332.11|1349.21|1332.11|1349.08|1331.98|7
1650764440000|2022-04-24 01:40:40|1349.39|1332.29|1349.26|1332.16|1349.39|1332.29|1349.26|1332.16|4
1650764450000|2022-04-24 01:40:50|1349.3|1332.2|1349.3|1332.2|1349.3|1332.2|1349.3|1332.2|1
1650764460000|2022-04-24 01:41:00|1349.15|1332.05|1349.15|1332.05|1349.15|1332.05|1349.15|1332.05|1
1650764470000|2022-04-24 01:41:10|1349.17|1332.07|1349.09|1331.99|1349.17|1332.07|1349.09|1331.99|3
1650764480000|2022-04-24 01:41:20|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1
1650764500000|2022-04-24 01:41:40|1349.1|1332|1349.09|1331.99|1349.1|1332|1349.09|1331.99|2
1650764510000|2022-04-24 01:41:50|1349.08|1331.98|1348.66|1331.56|1349.08|1331.98|1348.66|1331.56|11
1650764520000|2022-04-24 01:42:00|1348.65|1331.55|1348.59|1331.49|1348.79|1331.69|1348.59|1331.49|8
1650764530000|2022-04-24 01:42:10|1348.64|1331.54|1349.02|1331.92|1349.02|1331.92|1348.64|1331.54|4
1650764540000|2022-04-24 01:42:20|1349.04|1331.94|1349.35|1332.25|1349.47|1332.37|1349.04|1331.94|8
1650764580000|2022-04-24 01:43:00|1349.59|1332.49|1349.86|1332.76|1349.86|1332.76|1349.59|1332.49|2
1650764640000|2022-04-24 01:44:00|1349.72|1332.62|1349.54|1332.44|1349.72|1332.62|1349.54|1332.44|5
1650764650000|2022-04-24 01:44:10|1349.42|1332.32|1349.44|1332.34|1349.45|1332.35|1349.42|1332.32|4
1650764660000|2022-04-24 01:44:20|1349.5|1332.4|1349.41|1332.31|1349.5|1332.4|1349.33|1332.23|4
1650764670000|2022-04-24 01:44:30|1349.34|1332.24|1349.32|1332.22|1349.34|1332.24|1349.32|1332.22|2
1650764690000|2022-04-24 01:44:50|1349.31|1332.21|1349.31|1332.21|1349.31|1332.21|1349.31|1332.21|1
1650764700000|2022-04-24 01:45:00|1349.27|1332.17|1349.27|1332.17|1349.27|1332.17|1349.27|1332.17|1
1650764710000|2022-04-24 01:45:10|1349.28|1332.18|1349.29|1332.19|1349.29|1332.19|1349.28|1332.18|2
1650764730000|2022-04-24 01:45:30|1349.15|1332.05|1349.15|1332.05|1349.15|1332.05|1349.15|1332.05|1
1650764740000|2022-04-24 01:45:40|1349.2|1332.1|1349.2|1332.1|1349.2|1332.1|1349.2|1332.1|1
1650764780000|2022-04-24 01:46:20|1349.19|1332.09|1349.2|1332.1|1349.2|1332.1|1349.19|1332.09|2
1650764790000|2022-04-24 01:46:30|1349.24|1332.14|1349.78|1332.68|1349.78|1332.68|1349.23|1332.13|8
1650764800000|2022-04-24 01:46:40|1349.89|1332.79|1349.89|1332.79|1349.9|1332.8|1349.78|1332.68|4
1650764850000|2022-04-24 01:47:30|1350.04|1332.94|1350.04|1332.94|1350.04|1332.94|1350.04|1332.94|1
1650764880000|2022-04-24 01:48:00|1350.13|1333.03|1350.13|1333.03|1350.13|1333.03|1350.13|1333.03|1
1650764900000|2022-04-24 01:48:20|1350.09|1332.99|1350.09|1332.99|1350.09|1332.99|1350.09|1332.99|1
1650764910000|2022-04-24 01:48:30|1350.08|1332.98|1350.09|1332.99|1350.1|1333|1350.08|1332.98|7
1650764920000|2022-04-24 01:48:40|1350.1|1333|1350.07|1332.97|1350.1|1333|1350.06|1332.96|11
1650764930000|2022-04-24 01:48:50|1350.06|1332.96|1350.07|1332.97|1350.07|1332.97|1350.06|1332.96|2
1650764940000|2022-04-24 01:49:00|1350.06|1332.96|1349.85|1332.75|1350.06|1332.96|1349.85|1332.75|4
1650764950000|2022-04-24 01:49:10|1349.84|1332.74|1349.82|1332.72|1349.87|1332.77|1349.82|1332.72|4
1650764960000|2022-04-24 01:49:20|1349.84|1332.74|1349.25|1332.15|1349.84|1332.74|1349.25|1332.15|11
1650764970000|2022-04-24 01:49:30|1349.32|1332.22|1349.05|1331.95|1349.32|1332.22|1349|1331.9|13
1650764990000|2022-04-24 01:49:50|1348.72|1331.62|1348.26|1331.16|1348.72|1331.62|1348.26|1331.16|3
1650765000000|2022-04-24 01:50:00|1348.29|1331.19|1348.29|1331.19|1348.3|1331.2|1348.29|1331.19|5
1650765010000|2022-04-24 01:50:10|1348.3|1331.2|1348.29|1331.19|1348.3|1331.2|1348.29|1331.19|2
1650765020000|2022-04-24 01:50:20|1348.26|1331.16|1348.24|1331.14|1348.26|1331.16|1348.23|1331.13|5
1650765030000|2022-04-24 01:50:30|1348.37|1331.27|1348.36|1331.26|1348.37|1331.27|1348.36|1331.26|2
1650765040000|2022-04-24 01:50:40|1348.34|1331.24|1348.02|1330.92|1348.37|1331.27|1348.02|1330.92|11
1650765050000|2022-04-24 01:50:50|1348.12|1331.02|1347.48|1330.38|1348.19|1331.09|1347.48|1330.38|13
1650765060000|2022-04-24 01:51:00|1347.32|1330.22|1347.54|1330.44|1347.54|1330.44|1347.32|1330.22|5
1650765070000|2022-04-24 01:51:10|1347.69|1330.59|1347.71|1330.61|1347.71|1330.61|1347.69|1330.59|2
1650765080000|2022-04-24 01:51:20|1347.77|1330.67|1347.8|1330.7|1347.8|1330.7|1347.76|1330.66|3
1650765090000|2022-04-24 01:51:30|1347.59|1330.49|1347.74|1330.64|1347.74|1330.64|1347.54|1330.44|6
1650765100000|2022-04-24 01:51:40|1347.21|1330.11|1347.2|1330.1|1347.21|1330.11|1347.2|1330.1|2
1650765110000|2022-04-24 01:51:50|1347.19|1330.09|1347.09|1329.99|1347.19|1330.09|1347.09|1329.99|2
1650765120000|2022-04-24 01:52:00|1347.06|1329.96|1347.08|1329.98|1347.08|1329.98|1347.05|1329.95|3
1650765140000|2022-04-24 01:52:20|1347.12|1330.02|1347.13|1330.03|1347.13|1330.03|1347.12|1330.02|2
1650765150000|2022-04-24 01:52:30|1347.14|1330.04|1347.14|1330.04|1347.14|1330.04|1347.14|1330.04|1
1650765170000|2022-04-24 01:52:50|1347.13|1330.03|1347.32|1330.22|1347.32|1330.22|1347.13|1330.03|5
1650765180000|2022-04-24 01:53:00|1347.08|1329.98|1347.08|1329.98|1347.08|1329.98|1347.08|1329.98|1
1650765190000|2022-04-24 01:53:10|1347.04|1329.94|1346.98|1329.88|1347.04|1329.94|1346.97|1329.87|4
1650765200000|2022-04-24 01:53:20|1346.97|1329.87|1346.96|1329.86|1346.98|1329.88|1346.96|1329.86|11
1650765210000|2022-04-24 01:53:30|1346.95|1329.85|1346.94|1329.84|1347.02|1329.92|1346.94|1329.84|4
1650765220000|2022-04-24 01:53:40|1346.96|1329.86|1346.96|1329.86|1346.96|1329.86|1346.96|1329.86|1
1650765250000|2022-04-24 01:54:10|1346.97|1329.87|1346.75|1329.65|1346.97|1329.87|1346.75|1329.65|5
1650765270000|2022-04-24 01:54:30|1346.55|1329.45|1346.25|1329.15|1346.55|1329.45|1346.25|1329.15|3
1650765290000|2022-04-24 01:54:50|1346.14|1329.04|1346.17|1329.07|1346.17|1329.07|1346.14|1329.04|3
1650765300000|2022-04-24 01:55:00|1346.2|1329.1|1346.02|1328.92|1346.21|1329.11|1346.01|1328.91|11
1650765310000|2022-04-24 01:55:10|1346|1328.9|1346|1328.9|1346.01|1328.91|1346|1328.9|7
1650765320000|2022-04-24 01:55:20|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1
1650765340000|2022-04-24 01:55:40|1345.92|1328.82|1345.96|1328.86|1345.96|1328.86|1345.92|1328.82|4
1650765360000|2022-04-24 01:56:00|1345.92|1328.82|1345.92|1328.82|1345.92|1328.82|1345.92|1328.82|1
1650765370000|2022-04-24 01:56:10|1345.94|1328.84|1345.99|1328.89|1345.99|1328.89|1345.94|1328.84|4
1650765390000|2022-04-24 01:56:30|1346.01|1328.91|1346.13|1329.03|1346.13|1329.03|1346.01|1328.91|4
1650765400000|2022-04-24 01:56:40|1346.17|1329.07|1346.78|1329.68|1346.87|1329.77|1346.16|1329.06|18
1650765410000|2022-04-24 01:56:50|1346.88|1329.78|1346.64|1329.54|1346.88|1329.78|1346.59|1329.49|9
1650765420000|2022-04-24 01:57:00|1346.4|1329.3|1346.38|1329.28|1346.4|1329.3|1346.38|1329.28|5
1650765430000|2022-04-24 01:57:10|1346.37|1329.27|1346.25|1329.15|1346.4|1329.3|1346.25|1329.15|5
1650765440000|2022-04-24 01:57:20|1346.24|1329.14|1346.1|1329|1346.24|1329.14|1346.1|1329|4
1650765460000|2022-04-24 01:57:40|1346.03|1328.93|1346.07|1328.97|1346.14|1329.04|1346.03|1328.93|8
1650765470000|2022-04-24 01:57:50|1346.06|1328.96|1346.03|1328.93|1346.06|1328.96|1346.03|1328.93|3
1650765480000|2022-04-24 01:58:00|1346.09|1328.99|1346.14|1329.04|1346.15|1329.05|1346.09|1328.99|4
1650765490000|2022-04-24 01:58:10|1346.23|1329.13|1346.64|1329.54|1346.64|1329.54|1346.23|1329.13|4
1650765500000|2022-04-24 01:58:20|1346.68|1329.58|1347.04|1329.94|1347.09|1329.99|1346.63|1329.53|23
1650765510000|2022-04-24 01:58:30|1347.03|1329.93|1346.46|1329.36|1347.03|1329.93|1346.43|1329.33|14
1650765520000|2022-04-24 01:58:40|1346.43|1329.33|1346.36|1329.26|1346.43|1329.33|1346.36|1329.26|3
1650765530000|2022-04-24 01:58:50|1346.11|1329.01|1346.13|1329.03|1346.14|1329.04|1346.09|1328.99|7
1650765540000|2022-04-24 01:59:00|1346.12|1329.02|1346.11|1329.01|1346.14|1329.04|1346.11|1329.01|4
1650765550000|2022-04-24 01:59:10|1346.08|1328.98|1346.2|1329.1|1346.21|1329.11|1346.07|1328.97|6
1650765580000|2022-04-24 01:59:40|1346.19|1329.09|1346.15|1329.05|1346.19|1329.09|1346.15|1329.05|6
1650765590000|2022-04-24 01:59:50|1346.16|1329.06|1346.14|1329.04|1346.16|1329.06|1346.14|1329.04|3
1650765600000|2022-04-24 02:00:00|1346.16|1329.06|1346.06|1328.96|1346.16|1329.06|1346.06|1328.96|6
1650765610000|2022-04-24 02:00:10|1346.08|1328.98|1346.09|1328.99|1346.1|1329|1346.06|1328.96|7
1650765620000|2022-04-24 02:00:20|1346.1|1329|1346.1|1329|1346.1|1329|1346.1|1329|1
1650765630000|2022-04-24 02:00:30|1346.09|1328.99|1346.09|1328.99|1346.1|1329|1346.09|1328.99|7
1650765640000|2022-04-24 02:00:40|1346.2|1329.1|1346.2|1329.1|1346.2|1329.1|1346.2|1329.1|1
1650765650000|2022-04-24 02:00:50|1346.23|1329.13|1346.23|1329.13|1346.23|1329.13|1346.22|1329.12|3
1650765660000|2022-04-24 02:01:00|1346.12|1329.02|1346.07|1328.97|1346.13|1329.03|1346.07|1328.97|3
1650765670000|2022-04-24 02:01:10|1346.05|1328.95|1346.17|1329.07|1346.18|1329.08|1346.05|1328.95|4
1650765680000|2022-04-24 02:01:20|1346.2|1329.1|1346.17|1329.07|1346.2|1329.1|1346.17|1329.07|4
1650765690000|2022-04-24 02:01:30|1346.2|1329.1|1346.17|1329.07|1346.2|1329.1|1346.17|1329.07|3
1650765700000|2022-04-24 02:01:40|1346.2|1329.1|1346.3|1329.2|1346.3|1329.2|1346.2|1329.1|8
1650765710000|2022-04-24 02:01:50|1346.29|1329.19|1346.29|1329.19|1346.31|1329.21|1346.27|1329.17|6
1650765720000|2022-04-24 02:02:00|1346.27|1329.17|1346.27|1329.17|1346.27|1329.17|1346.27|1329.17|1
1650765730000|2022-04-24 02:02:10|1346.23|1329.13|1346.19|1329.09|1346.23|1329.13|1346.16|1329.06|7
1650765740000|2022-04-24 02:02:20|1346.18|1329.08|1345.82|1328.72|1346.23|1329.13|1345.82|1328.72|9
1650765750000|2022-04-24 02:02:30|1345.71|1328.61|1345.69|1328.59|1345.71|1328.61|1345.68|1328.58|5
1650765760000|2022-04-24 02:02:40|1345.68|1328.58|1345.69|1328.59|1345.69|1328.59|1345.68|1328.58|2
1650765770000|2022-04-24 02:02:50|1345.63|1328.53|1345.56|1328.46|1345.63|1328.53|1345.56|1328.46|3
1650765780000|2022-04-24 02:03:00|1345.58|1328.48|1345.28|1328.18|1345.58|1328.48|1345.28|1328.18|9
1650765790000|2022-04-24 02:03:10|1345.3|1328.2|1344.94|1327.84|1345.3|1328.2|1344.68|1327.58|9
1650765800000|2022-04-24 02:03:20|1344.89|1327.79|1345.01|1327.91|1345.01|1327.91|1344.83|1327.73|7
1650765810000|2022-04-24 02:03:30|1345.05|1327.95|1345.14|1328.04|1345.14|1328.04|1345.05|1327.95|4
1650765820000|2022-04-24 02:03:40|1345.15|1328.05|1345.15|1328.05|1345.15|1328.05|1345.15|1328.05|1
1650765830000|2022-04-24 02:03:50|1345.14|1328.04|1345.15|1328.05|1345.15|1328.05|1345.14|1328.04|2
1650765840000|2022-04-24 02:04:00|1345.14|1328.04|1345.13|1328.03|1345.14|1328.04|1345.13|1328.03|2
1650765850000|2022-04-24 02:04:10|1345.14|1328.04|1345.17|1328.07|1345.19|1328.09|1345.13|1328.03|5
1650765860000|2022-04-24 02:04:20|1345.18|1328.08|1345.23|1328.13|1345.24|1328.14|1345.17|1328.07|6
1650765870000|2022-04-24 02:04:30|1345.25|1328.15|1345.25|1328.15|1345.25|1328.15|1345.25|1328.15|1
1650765880000|2022-04-24 02:04:40|1345.24|1328.14|1345.24|1328.14|1345.24|1328.14|1345.24|1328.14|1
1650765890000|2022-04-24 02:04:50|1345.25|1328.15|1345.25|1328.15|1345.25|1328.15|1345.25|1328.15|1
1650765900000|2022-04-24 02:05:00|1345.16|1328.06|1345.06|1327.96|1345.16|1328.06|1345.04|1327.94|11
1650765910000|2022-04-24 02:05:10|1345.04|1327.94|1345.06|1327.96|1345.07|1327.97|1345.03|1327.93|9
1650765920000|2022-04-24 02:05:20|1345.05|1327.95|1345.06|1327.96|1345.06|1327.96|1345.04|1327.94|3
1650765930000|2022-04-24 02:05:30|1345.07|1327.97|1345.06|1327.96|1345.07|1327.97|1345.06|1327.96|6
1650765940000|2022-04-24 02:05:40|1345.13|1328.03|1345.12|1328.02|1345.13|1328.03|1345.12|1328.02|4
1650765950000|2022-04-24 02:05:50|1345.14|1328.04|1345.13|1328.03|1345.14|1328.04|1345.13|1328.03|2
1650765960000|2022-04-24 02:06:00|1345.12|1328.02|1345.06|1327.96|1345.12|1328.02|1345.06|1327.96|3
1650765970000|2022-04-24 02:06:10|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1
1650765980000|2022-04-24 02:06:20|1345.07|1327.97|1345.06|1327.96|1345.07|1327.97|1345.06|1327.96|2
1650765990000|2022-04-24 02:06:30|1344.93|1327.83|1343.76|1326.66|1344.93|1327.83|1343.71|1326.61|15
1650766000000|2022-04-24 02:06:40|1343.71|1326.61|1343.28|1326.18|1343.74|1326.64|1343.28|1326.18|9
1650766010000|2022-04-24 02:06:50|1343.31|1326.21|1343.17|1326.07|1343.33|1326.23|1343.15|1326.05|9
1650766020000|2022-04-24 02:07:00|1343.26|1326.16|1343.31|1326.21|1343.31|1326.21|1343.26|1326.16|5
1650766030000|2022-04-24 02:07:10|1343.28|1326.18|1342.83|1325.73|1343.35|1326.25|1342.83|1325.73|12
1650766040000|2022-04-24 02:07:20|1342.73|1325.63|1342.73|1325.63|1342.73|1325.63|1342.32|1325.22|18
1650766050000|2022-04-24 02:07:30|1342.8|1325.7|1342.88|1325.78|1342.88|1325.78|1342.71|1325.61|9
1650766060000|2022-04-24 02:07:40|1342.87|1325.77|1343.04|1325.94|1343.07|1325.97|1342.87|1325.77|9
1650766070000|2022-04-24 02:07:50|1342.99|1325.89|1342.96|1325.86|1343|1325.9|1342.96|1325.86|13
1650766080000|2022-04-24 02:08:00|1343.01|1325.91|1343.79|1326.69|1343.79|1326.69|1343|1325.9|17
1650766090000|2022-04-24 02:08:10|1343.81|1326.71|1344.07|1326.97|1344.07|1326.97|1343.81|1326.71|11
1650766100000|2022-04-24 02:08:20|1344.09|1326.99|1344.26|1327.16|1344.26|1327.16|1344.09|1326.99|7
1650766110000|2022-04-24 02:08:30|1344.27|1327.17|1344.26|1327.16|1344.27|1327.17|1344.26|1327.16|2
1650766120000|2022-04-24 02:08:40|1344.52|1327.42|1344.84|1327.74|1344.85|1327.75|1344.52|1327.42|9
1650766130000|2022-04-24 02:08:50|1344.91|1327.81|1345.03|1327.93|1345.03|1327.93|1344.91|1327.81|8
1650766140000|2022-04-24 02:09:00|1344.99|1327.89|1344.99|1327.89|1345.02|1327.92|1344.99|1327.89|5
1650766150000|2022-04-24 02:09:10|1345|1327.9|1344.85|1327.75|1345|1327.9|1344.85|1327.75|2
1650766170000|2022-04-24 02:09:30|1344.87|1327.77|1344.99|1327.89|1345|1327.9|1344.87|1327.77|3
1650766180000|2022-04-24 02:09:40|1345.07|1327.97|1345.18|1328.08|1345.18|1328.08|1345.07|1327.97|6
1650766190000|2022-04-24 02:09:50|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1345.07|1327.97|3
1650766200000|2022-04-24 02:10:00|1345.08|1327.98|1345.08|1327.98|1345.08|1327.98|1345.08|1327.98|1
1650766220000|2022-04-24 02:10:20|1345.17|1328.07|1345.17|1328.07|1345.17|1328.07|1345.17|1328.07|1
1650766250000|2022-04-24 02:10:50|1345.14|1328.04|1345.94|1328.84|1345.94|1328.84|1345.14|1328.04|17
1650766260000|2022-04-24 02:11:00|1345.95|1328.85|1346.81|1329.71|1346.81|1329.71|1345.95|1328.85|9
1650766270000|2022-04-24 02:11:10|1346.79|1329.69|1346.87|1329.77|1346.87|1329.77|1346.78|1329.68|8
1650766280000|2022-04-24 02:11:20|1346.86|1329.76|1346.86|1329.76|1346.87|1329.77|1346.86|1329.76|3
1650766290000|2022-04-24 02:11:30|1346.91|1329.81|1346.89|1329.79|1347.02|1329.92|1346.78|1329.68|10
1650766300000|2022-04-24 02:11:40|1346.85|1329.75|1346.96|1329.86|1346.97|1329.87|1346.85|1329.75|4
1650766320000|2022-04-24 02:12:00|1346.97|1329.87|1347.17|1330.07|1347.17|1330.07|1346.97|1329.87|10
1650766330000|2022-04-24 02:12:10|1347.16|1330.06|1347.83|1330.73|1347.83|1330.73|1347.16|1330.06|11
1650766350000|2022-04-24 02:12:30|1347.87|1330.77|1347.87|1330.77|1347.87|1330.77|1347.87|1330.77|1
1650766380000|2022-04-24 02:13:00|1347.89|1330.79|1347.98|1330.88|1347.98|1330.88|1347.89|1330.79|4
1650766390000|2022-04-24 02:13:10|1348.17|1331.07|1348.17|1331.07|1348.17|1331.07|1348.16|1331.06|3
1650766400000|2022-04-24 02:13:20|1348.11|1331.01|1348.31|1331.21|1348.31|1331.21|1348.11|1331.01|4
1650766420000|2022-04-24 02:13:40|1348.32|1331.22|1348.27|1331.17|1348.32|1331.22|1348.22|1331.12|7
1650766430000|2022-04-24 02:13:50|1348.26|1331.16|1348.24|1331.14|1348.28|1331.18|1348.21|1331.11|11
1650766440000|2022-04-24 02:14:00|1348.27|1331.17|1348.21|1331.11|1348.27|1331.17|1348.16|1331.06|14
1650766450000|2022-04-24 02:14:10|1348.2|1331.1|1349.08|1331.98|1349.1|1332|1348.16|1331.06|20
1650766460000|2022-04-24 02:14:20|1349.07|1331.97|1349.08|1331.98|1349.09|1331.99|1349.07|1331.97|10
1650766470000|2022-04-24 02:14:30|1349.07|1331.97|1349.06|1331.96|1349.07|1331.97|1349.04|1331.94|4
1650766480000|2022-04-24 02:14:40|1349.05|1331.95|1349.01|1331.91|1349.05|1331.95|1349|1331.9|9
1650766490000|2022-04-24 02:14:50|1349.02|1331.92|1349.15|1332.05|1349.16|1332.06|1349.02|1331.92|13
1650766500000|2022-04-24 02:15:00|1349.14|1332.04|1349.15|1332.05|1349.15|1332.05|1349.1|1332|18
1650766510000|2022-04-24 02:15:10|1349.16|1332.06|1349.17|1332.07|1349.19|1332.09|1349.14|1332.04|12
1650766520000|2022-04-24 02:15:20|1349.15|1332.05|1349.13|1332.03|1349.15|1332.05|1349.13|1332.03|9
1650766530000|2022-04-24 02:15:30|1349.15|1332.05|1349.13|1332.03|1349.15|1332.05|1349.13|1332.03|6
1650766540000|2022-04-24 02:15:40|1349.15|1332.05|1349.09|1331.99|1349.17|1332.07|1349.09|1331.99|9
1650766550000|2022-04-24 02:15:50|1349.07|1331.97|1349.08|1331.98|1349.1|1332|1349.07|1331.97|15
1650766560000|2022-04-24 02:16:00|1349.07|1331.97|1349.1|1332|1349.23|1332.13|1349.07|1331.97|8
1650766580000|2022-04-24 02:16:20|1349.12|1332.02|1349.11|1332.01|1349.12|1332.02|1349.09|1331.99|11
1650766590000|2022-04-24 02:16:30|1349.12|1332.02|1349.41|1332.31|1349.41|1332.31|1349.11|1332.01|9
1650766600000|2022-04-24 02:16:40|1349.68|1332.58|1349.71|1332.61|1349.71|1332.61|1349.68|1332.58|2
1650766610000|2022-04-24 02:16:50|1349.86|1332.76|1349.75|1332.65|1349.86|1332.76|1349.74|1332.64|9
1650766620000|2022-04-24 02:17:00|1349.57|1332.47|1349.57|1332.47|1349.57|1332.47|1349.57|1332.47|1
1650766640000|2022-04-24 02:17:20|1349.67|1332.57|1349.67|1332.57|1349.67|1332.57|1349.67|1332.57|1
1650766660000|2022-04-24 02:17:40|1349.57|1332.47|1349.67|1332.57|1349.67|1332.57|1349.57|1332.47|2
1650766680000|2022-04-24 02:18:00|1349.69|1332.59|1349.69|1332.59|1349.69|1332.59|1349.69|1332.59|1
1650766700000|2022-04-24 02:18:20|1349.7|1332.6|1349.71|1332.61|1349.71|1332.61|1349.7|1332.6|2
1650766710000|2022-04-24 02:18:30|1349.81|1332.71|1349.91|1332.81|1349.91|1332.81|1349.81|1332.71|4
1650766720000|2022-04-24 02:18:40|1349.86|1332.76|1349.96|1332.86|1349.96|1332.86|1349.86|1332.76|2
1650766730000|2022-04-24 02:18:50|1349.97|1332.87|1350.34|1333.24|1350.34|1333.24|1349.96|1332.86|6
1650766740000|2022-04-24 02:19:00|1350.19|1333.09|1349.96|1332.86|1350.19|1333.09|1349.92|1332.82|14
1650766750000|2022-04-24 02:19:10|1349.95|1332.85|1349.95|1332.85|1349.95|1332.85|1349.95|1332.85|1
1650766760000|2022-04-24 02:19:20|1349.96|1332.86|1349.95|1332.85|1349.96|1332.86|1349.92|1332.82|11
1650766770000|2022-04-24 02:19:30|1349.96|1332.86|1349.93|1332.83|1349.96|1332.86|1349.93|1332.83|14
1650766780000|2022-04-24 02:19:40|1349.94|1332.84|1349.96|1332.86|1349.96|1332.86|1349.94|1332.84|6
1650766800000|2022-04-24 02:20:00|1350.01|1332.91|1350.01|1332.91|1350.01|1332.91|1350.01|1332.91|1
1650766810000|2022-04-24 02:20:10|1349.99|1332.89|1350.06|1332.96|1350.06|1332.96|1349.99|1332.89|7
1650766820000|2022-04-24 02:20:20|1350.05|1332.95|1350.06|1332.96|1350.06|1332.96|1350.04|1332.94|10
1650766830000|2022-04-24 02:20:30|1350.04|1332.94|1350.06|1332.96|1350.06|1332.96|1350.04|1332.94|4
1650766840000|2022-04-24 02:20:40|1350.05|1332.95|1350.05|1332.95|1350.06|1332.96|1350.04|1332.94|6
1650766850000|2022-04-24 02:20:50|1350.04|1332.94|1350.06|1332.96|1350.06|1332.96|1350.04|1332.94|3
1650766860000|2022-04-24 02:21:00|1350.05|1332.95|1350.05|1332.95|1350.06|1332.96|1350.04|1332.94|7
1650766870000|2022-04-24 02:21:10|1350.04|1332.94|1350.02|1332.92|1350.05|1332.95|1350.01|1332.91|13
1650766890000|2022-04-24 02:21:30|1350.01|1332.91|1350.01|1332.91|1350.02|1332.92|1350.01|1332.91|3
1650766900000|2022-04-24 02:21:40|1350|1332.9|1350.02|1332.92|1350.02|1332.92|1350|1332.9|12
1650766910000|2022-04-24 02:21:50|1349.95|1332.85|1349.95|1332.85|1349.95|1332.85|1349.95|1332.85|1
1650766940000|2022-04-24 02:22:20|1349.94|1332.84|1349.95|1332.85|1349.95|1332.85|1349.94|1332.84|4
1650766950000|2022-04-24 02:22:30|1349.98|1332.88|1349.98|1332.88|1349.98|1332.88|1349.98|1332.88|1
1650766980000|2022-04-24 02:23:00|1350.06|1332.96|1350.06|1332.96|1350.06|1332.96|1350.06|1332.96|1
1650766990000|2022-04-24 02:23:10|1349.98|1332.88|1349.97|1332.87|1349.98|1332.88|1349.96|1332.86|4
1650767000000|2022-04-24 02:23:20|1349.96|1332.86|1349.97|1332.87|1349.97|1332.87|1349.96|1332.86|2
1650767010000|2022-04-24 02:23:30|1349.95|1332.85|1349.95|1332.85|1349.95|1332.85|1349.95|1332.85|1
1650767020000|2022-04-24 02:23:40|1350.02|1332.92|1350.02|1332.92|1350.02|1332.92|1350.02|1332.92|1
1650767030000|2022-04-24 02:23:50|1350.07|1332.97|1350.07|1332.97|1350.07|1332.97|1350.07|1332.97|1
1650767080000|2022-04-24 02:24:40|1350.06|1332.96|1350.11|1333.01|1350.11|1333.01|1350.06|1332.96|4
1650767090000|2022-04-24 02:24:50|1350.34|1333.24|1350.71|1333.61|1350.71|1333.61|1350.34|1333.24|3
1650767130000|2022-04-24 02:25:30|1350.51|1333.41|1350.17|1333.07|1350.51|1333.41|1350.14|1333.04|8
1650767140000|2022-04-24 02:25:40|1350.14|1333.04|1350.02|1332.92|1350.14|1333.04|1350.01|1332.91|5
1650767160000|2022-04-24 02:26:00|1350.2|1333.1|1350.2|1333.1|1350.2|1333.1|1350.2|1333.1|1
1650767200000|2022-04-24 02:26:40|1350.28|1333.18|1350.28|1333.18|1350.28|1333.18|1350.28|1333.18|1
1650767220000|2022-04-24 02:27:00|1350.27|1333.17|1350.27|1333.17|1350.27|1333.17|1350.27|1333.17|1
1650767230000|2022-04-24 02:27:10|1350.44|1333.34|1350.58|1333.48|1350.58|1333.48|1350.41|1333.31|5
1650767270000|2022-04-24 02:27:50|1350.72|1333.62|1350.72|1333.62|1350.72|1333.62|1350.72|1333.62|1
1650767280000|2022-04-24 02:28:00|1350.79|1333.69|1350.79|1333.69|1350.79|1333.69|1350.79|1333.69|1
1650767390000|2022-04-24 02:29:50|1350.82|1333.72|1350.81|1333.71|1350.82|1333.72|1350.81|1333.71|2
1650767410000|2022-04-24 02:30:10|1350.82|1333.72|1350.87|1333.77|1350.87|1333.77|1350.82|1333.72|2
1650767460000|2022-04-24 02:31:00|1350.86|1333.76|1350.86|1333.76|1350.86|1333.76|1350.86|1333.76|1
1650767520000|2022-04-24 02:32:00|1350.87|1333.77|1350.87|1333.77|1350.87|1333.77|1350.87|1333.77|1
1650767560000|2022-04-24 02:32:40|1350.86|1333.76|1350.87|1333.77|1350.87|1333.77|1350.86|1333.76|2
1650767650000|2022-04-24 02:34:10|1350.92|1333.82|1350.92|1333.82|1350.92|1333.82|1350.92|1333.82|1
1650767680000|2022-04-24 02:34:40|1350.97|1333.87|1351.76|1334.66|1351.76|1334.66|1350.97|1333.87|9
1650767700000|2022-04-24 02:35:00|1351.77|1334.67|1352.03|1334.93|1352.03|1334.93|1351.76|1334.66|4
1650767720000|2022-04-24 02:35:20|1351.86|1334.76|1351.29|1334.19|1351.86|1334.76|1351.28|1334.18|12
1650767730000|2022-04-24 02:35:30|1351.3|1334.2|1351.29|1334.19|1351.3|1334.2|1351.29|1334.19|2
1650767740000|2022-04-24 02:35:40|1351.3|1334.2|1351.82|1334.72|1351.82|1334.72|1351.3|1334.2|6
1650767750000|2022-04-24 02:35:50|1351.81|1334.71|1351.82|1334.72|1351.82|1334.72|1351.81|1334.71|4
1650767760000|2022-04-24 02:36:00|1351.81|1334.71|1351.83|1334.73|1351.83|1334.73|1351.81|1334.71|2
1650767810000|2022-04-24 02:36:50|1351.77|1334.67|1351.86|1334.76|1351.86|1334.76|1351.76|1334.66|4
1650767820000|2022-04-24 02:37:00|1351.87|1334.77|1351.9|1334.8|1351.9|1334.8|1351.87|1334.77|8
1650767850000|2022-04-24 02:37:30|1351.91|1334.81|1351.91|1334.81|1351.91|1334.81|1351.91|1334.81|1
1650767870000|2022-04-24 02:37:50|1351.92|1334.82|1351.91|1334.81|1351.92|1334.82|1351.9|1334.8|3
1650767890000|2022-04-24 02:38:10|1351.9|1334.8|1351.91|1334.81|1351.92|1334.82|1351.9|1334.8|6
1650767900000|2022-04-24 02:38:20|1351.9|1334.8|1351.91|1334.81|1351.91|1334.81|1351.9|1334.8|2
1650767920000|2022-04-24 02:38:40|1351.9|1334.8|1351.9|1334.8|1351.9|1334.8|1351.9|1334.8|1
1650767930000|2022-04-24 02:38:50|1351.89|1334.79|1351.9|1334.8|1351.9|1334.8|1351.89|1334.79|2
1650767940000|2022-04-24 02:39:00|1351.91|1334.81|1353.11|1336.01|1353.11|1336.01|1351.91|1334.81|11
1650767950000|2022-04-24 02:39:10|1353.31|1336.21|1353.49|1336.39|1353.49|1336.39|1353.31|1336.21|5
1650767970000|2022-04-24 02:39:30|1353.66|1336.56|1353.66|1336.56|1353.66|1336.56|1353.66|1336.56|1
1650767990000|2022-04-24 02:39:50|1353.68|1336.58|1353.24|1336.14|1353.69|1336.59|1353.23|1336.13|7
1650768000000|2022-04-24 02:40:00|1353.13|1336.03|1353.2|1336.1|1353.22|1336.12|1353.12|1336.02|8
1650768010000|2022-04-24 02:40:10|1353.21|1336.11|1353.21|1336.11|1353.21|1336.11|1353.2|1336.1|3
1650768030000|2022-04-24 02:40:30|1353.2|1336.1|1353.23|1336.13|1353.23|1336.13|1353.19|1336.09|6
1650768040000|2022-04-24 02:40:40|1353.24|1336.14|1353.25|1336.15|1353.25|1336.15|1353.22|1336.12|4
1650768050000|2022-04-24 02:40:50|1353.31|1336.21|1353.5|1336.4|1353.5|1336.4|1353.31|1336.21|4
1650768060000|2022-04-24 02:41:00|1353.76|1336.66|1353.75|1336.65|1353.76|1336.66|1353.75|1336.65|2
1650768070000|2022-04-24 02:41:10|1353.76|1336.66|1353.9|1336.8|1353.9|1336.8|1353.76|1336.66|3
1650768120000|2022-04-24 02:42:00|1353.94|1336.84|1353.83|1336.73|1353.94|1336.84|1353.83|1336.73|2
1650768150000|2022-04-24 02:42:30|1353.9|1336.8|1353.9|1336.8|1353.9|1336.8|1353.9|1336.8|1
1650768210000|2022-04-24 02:43:30|1353.91|1336.81|1354.38|1337.28|1354.39|1337.29|1353.91|1336.81|12
1650768220000|2022-04-24 02:43:40|1354.5|1337.4|1354.5|1337.4|1354.5|1337.4|1354.5|1337.4|1
1650768230000|2022-04-24 02:43:50|1354.45|1337.35|1354.45|1337.35|1354.45|1337.35|1354.45|1337.35|1
1650768240000|2022-04-24 02:44:00|1354.71|1337.61|1354.77|1337.67|1354.77|1337.67|1354.67|1337.57|3
1650768280000|2022-04-24 02:44:40|1354.75|1337.65|1354.64|1337.54|1354.75|1337.65|1354.64|1337.54|2
1650768290000|2022-04-24 02:44:50|1354.76|1337.66|1354.76|1337.66|1354.76|1337.66|1354.76|1337.66|1
1650768300000|2022-04-24 02:45:00|1354.78|1337.68|1355.47|1338.37|1355.47|1338.37|1354.78|1337.68|8
1650768310000|2022-04-24 02:45:10|1355.63|1338.53|1355.09|1337.99|1355.63|1338.53|1355.09|1337.99|10
1650768320000|2022-04-24 02:45:20|1355.13|1338.03|1355.13|1338.03|1355.13|1338.03|1355.13|1338.03|1
1650768330000|2022-04-24 02:45:30|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1355.08|1337.98|1
1650768370000|2022-04-24 02:46:10|1355.06|1337.96|1355.06|1337.96|1355.06|1337.96|1355.06|1337.96|1
1650768390000|2022-04-24 02:46:30|1355.07|1337.97|1355.06|1337.96|1355.07|1337.97|1355.06|1337.96|2
1650768420000|2022-04-24 02:47:00|1355.14|1338.04|1355.13|1338.03|1355.15|1338.05|1355.13|1338.03|12
1650768430000|2022-04-24 02:47:10|1355.14|1338.04|1355.14|1338.04|1355.14|1338.04|1355.13|1338.03|3
1650768450000|2022-04-24 02:47:30|1355.15|1338.05|1355.2|1338.1|1355.41|1338.31|1355.15|1338.05|7
1650768460000|2022-04-24 02:47:40|1355.19|1338.09|1355.18|1338.08|1355.21|1338.11|1355.17|1338.07|11
1650768470000|2022-04-24 02:47:50|1355.19|1338.09|1355.18|1338.08|1355.19|1338.09|1355.17|1338.07|8
1650768480000|2022-04-24 02:48:00|1355.19|1338.09|1355.58|1338.48|1355.62|1338.52|1355.18|1338.08|11
1650768490000|2022-04-24 02:48:10|1355.56|1338.46|1355.18|1338.08|1355.56|1338.46|1355.18|1338.08|9
1650768500000|2022-04-24 02:48:20|1355.19|1338.09|1355.2|1338.1|1355.2|1338.1|1355.19|1338.09|2
1650768510000|2022-04-24 02:48:30|1355.21|1338.11|1355.23|1338.13|1355.23|1338.13|1355.21|1338.11|3
1650768520000|2022-04-24 02:48:40|1355.24|1338.14|1355.71|1338.61|1355.71|1338.61|1355.23|1338.13|16
1650768530000|2022-04-24 02:48:50|1355.52|1338.42|1355.16|1338.06|1355.52|1338.42|1355.07|1337.97|16
1650768540000|2022-04-24 02:49:00|1355.15|1338.05|1355.08|1337.98|1355.16|1338.06|1355.08|1337.98|7
1650768550000|2022-04-24 02:49:10|1355.05|1337.95|1355.1|1338|1355.11|1338.01|1355.05|1337.95|8
1650768560000|2022-04-24 02:49:20|1355.11|1338.01|1355.08|1337.98|1355.12|1338.02|1355.04|1337.94|12
1650768570000|2022-04-24 02:49:30|1355.09|1337.99|1355.07|1337.97|1355.09|1337.99|1355.04|1337.94|8
1650768580000|2022-04-24 02:49:40|1355.06|1337.96|1355.05|1337.95|1355.07|1337.97|1355.03|1337.93|7
1650768590000|2022-04-24 02:49:50|1355.03|1337.93|1354.89|1337.79|1355.03|1337.93|1354.89|1337.79|16
1650768600000|2022-04-24 02:50:00|1354.91|1337.81|1354|1336.9|1354.92|1337.82|1353.99|1336.89|32
1650768610000|2022-04-24 02:50:10|1353.97|1336.87|1353.3|1336.2|1353.97|1336.87|1353.3|1336.2|12
1650768620000|2022-04-24 02:50:20|1353.31|1336.21|1353.25|1336.15|1353.37|1336.27|1353.25|1336.15|9
1650768630000|2022-04-24 02:50:30|1353.3|1336.2|1353.3|1336.2|1353.3|1336.2|1353.3|1336.2|1
1650768640000|2022-04-24 02:50:40|1353.22|1336.12|1353.42|1336.32|1353.42|1336.32|1353.22|1336.12|2
1650768650000|2022-04-24 02:50:50|1353.41|1336.31|1353.45|1336.35|1353.45|1336.35|1353.41|1336.31|2
1650768660000|2022-04-24 02:51:00|1353.4|1336.3|1353.34|1336.24|1353.4|1336.3|1353.3|1336.2|13
1650768670000|2022-04-24 02:51:10|1353.29|1336.19|1353.35|1336.25|1353.35|1336.25|1353.29|1336.19|8
1650768680000|2022-04-24 02:51:20|1353.29|1336.19|1353.31|1336.21|1353.35|1336.25|1353.29|1336.19|7
1650768690000|2022-04-24 02:51:30|1353.33|1336.23|1353.33|1336.23|1353.33|1336.23|1353.32|1336.22|3
1650768700000|2022-04-24 02:51:40|1353.32|1336.22|1353.18|1336.08|1353.35|1336.25|1353.18|1336.08|11
1650768710000|2022-04-24 02:51:50|1353.19|1336.09|1353.18|1336.08|1353.19|1336.09|1353.18|1336.08|2
1650768720000|2022-04-24 02:52:00|1353.2|1336.1|1353.15|1336.05|1353.2|1336.1|1353.11|1336.01|10
1650768730000|2022-04-24 02:52:10|1353.14|1336.04|1353.14|1336.04|1353.17|1336.07|1353.14|1336.04|5
1650768740000|2022-04-24 02:52:20|1353.15|1336.05|1353.14|1336.04|1353.32|1336.22|1353.12|1336.02|5
1650768750000|2022-04-24 02:52:30|1353.12|1336.02|1353.13|1336.03|1353.13|1336.03|1353.1|1336|4
1650768760000|2022-04-24 02:52:40|1353.12|1336.02|1353.13|1336.03|1353.13|1336.03|1353.08|1335.98|4
1650768770000|2022-04-24 02:52:50|1353.11|1336.01|1353.12|1336.02|1353.12|1336.02|1353.11|1336.01|2
1650768780000|2022-04-24 02:53:00|1353.06|1335.96|1352.69|1335.59|1353.06|1335.96|1352.59|1335.49|7
1650768790000|2022-04-24 02:53:10|1352.44|1335.34|1352.17|1335.07|1352.55|1335.45|1352.17|1335.07|10
1650768800000|2022-04-24 02:53:20|1352.15|1335.05|1350.77|1333.67|1352.15|1335.05|1350.77|1333.67|27
1650768810000|2022-04-24 02:53:30|1350.68|1333.58|1350.86|1333.76|1350.86|1333.76|1350.33|1333.23|14
1650768820000|2022-04-24 02:53:40|1350.85|1333.75|1351.07|1333.97|1351.08|1333.98|1350.81|1333.71|10
1650768830000|2022-04-24 02:53:50|1351.05|1333.95|1351.03|1333.93|1351.07|1333.97|1350.91|1333.81|10
1650768840000|2022-04-24 02:54:00|1351.02|1333.92|1351.08|1333.98|1351.08|1333.98|1351|1333.9|11
1650768850000|2022-04-24 02:54:10|1351.09|1333.99|1351.08|1333.98|1351.09|1333.99|1351.08|1333.98|4
1650768860000|2022-04-24 02:54:20|1351.07|1333.97|1351.08|1333.98|1351.08|1333.98|1351.04|1333.94|6
1650768870000|2022-04-24 02:54:30|1351.13|1334.03|1351.14|1334.04|1351.15|1334.05|1351.12|1334.02|7
1650768880000|2022-04-24 02:54:40|1351.13|1334.03|1351.12|1334.02|1351.14|1334.04|1351.09|1333.99|12
1650768890000|2022-04-24 02:54:50|1351.1|1334|1351.12|1334.02|1351.13|1334.03|1351.1|1334|9
1650768900000|2022-04-24 02:55:00|1351.11|1334.01|1351.15|1334.05|1351.25|1334.15|1351.11|1334.01|7
1650768910000|2022-04-24 02:55:10|1351.14|1334.04|1351.14|1334.04|1351.16|1334.06|1351.14|1334.04|4
1650768920000|2022-04-24 02:55:20|1351.18|1334.08|1351.18|1334.08|1351.19|1334.09|1351.18|1334.08|3
1650768930000|2022-04-24 02:55:30|1351.15|1334.05|1351.16|1334.06|1351.18|1334.08|1351.15|1334.05|4
1650768940000|2022-04-24 02:55:40|1351.17|1334.07|1351.65|1334.55|1351.65|1334.55|1351.17|1334.07|7
1650768950000|2022-04-24 02:55:50|1351.59|1334.49|1351.49|1334.39|1351.59|1334.49|1351.47|1334.37|5
1650768960000|2022-04-24 02:56:00|1351.48|1334.38|1351.52|1334.42|1351.53|1334.43|1351.48|1334.38|7
1650768970000|2022-04-24 02:56:10|1351.53|1334.43|1351.75|1334.65|1351.75|1334.65|1351.52|1334.42|4
1650768980000|2022-04-24 02:56:20|1351.77|1334.67|1351.77|1334.67|1351.77|1334.67|1351.77|1334.67|1
1650769010000|2022-04-24 02:56:50|1351.79|1334.69|1351.79|1334.69|1351.79|1334.69|1351.79|1334.69|1
1650769020000|2022-04-24 02:57:00|1351.7|1334.6|1351.7|1334.6|1351.7|1334.6|1351.7|1334.6|1
1650769030000|2022-04-24 02:57:10|1351.65|1334.55|1351.65|1334.55|1351.65|1334.55|1351.65|1334.55|1
1650769040000|2022-04-24 02:57:20|1351.68|1334.58|1351.79|1334.69|1351.79|1334.69|1351.68|1334.58|2
1650769080000|2022-04-24 02:58:00|1351.99|1334.89|1351.99|1334.89|1351.99|1334.89|1351.99|1334.89|1
1650769090000|2022-04-24 02:58:10|1351.93|1334.83|1351.51|1334.41|1351.95|1334.85|1351.51|1334.41|8
1650769100000|2022-04-24 02:58:20|1351.5|1334.4|1351.5|1334.4|1351.5|1334.4|1351.5|1334.4|1
1650769110000|2022-04-24 02:58:30|1351.51|1334.41|1351.51|1334.41|1351.51|1334.41|1351.51|1334.41|1
1650769120000|2022-04-24 02:58:40|1351.47|1334.37|1351.33|1334.23|1351.47|1334.37|1351.33|1334.23|3
1650769130000|2022-04-24 02:58:50|1351.34|1334.24|1351.28|1334.18|1351.34|1334.24|1351.24|1334.14|5
1650769140000|2022-04-24 02:59:00|1351.32|1334.22|1351.32|1334.22|1351.32|1334.22|1351.32|1334.22|1
1650769160000|2022-04-24 02:59:20|1351.39|1334.29|1351.25|1334.15|1351.39|1334.29|1351.25|1334.15|3
1650769170000|2022-04-24 02:59:30|1351.26|1334.16|1351.22|1334.12|1351.26|1334.16|1351.22|1334.12|4
1650769180000|2022-04-24 02:59:40|1351.25|1334.15|1350.78|1333.68|1351.25|1334.15|1350.78|1333.68|3
1650769190000|2022-04-24 02:59:50|1350.79|1333.69|1350.79|1333.69|1350.79|1333.69|1350.79|1333.69|1
1650769200000|2022-04-24 03:00:00|1350.78|1333.68|1350.46|1333.36|1350.78|1333.68|1350.46|1333.36|9
1650769210000|2022-04-24 03:00:10|1350.61|1333.51|1350.2|1333.1|1350.61|1333.51|1350.07|1332.97|22
1650769220000|2022-04-24 03:00:20|1350.24|1333.14|1350.25|1333.15|1350.25|1333.15|1350.24|1333.14|4
1650769230000|2022-04-24 03:00:30|1350.26|1333.16|1350.25|1333.15|1350.26|1333.16|1350.21|1333.11|6
1650769240000|2022-04-24 03:00:40|1350.24|1333.14|1350.43|1333.33|1350.43|1333.33|1350.24|1333.14|2
1650769250000|2022-04-24 03:00:50|1350.51|1333.41|1350.99|1333.89|1350.99|1333.89|1350.45|1333.35|8
1650769260000|2022-04-24 03:01:00|1350.97|1333.87|1350.99|1333.89|1350.99|1333.89|1350.97|1333.87|2
1650769280000|2022-04-24 03:01:20|1350.95|1333.85|1351.18|1334.08|1351.18|1334.08|1350.93|1333.83|5
1650769290000|2022-04-24 03:01:30|1350.95|1333.85|1351.18|1334.08|1351.18|1334.08|1350.95|1333.85|2
1650769300000|2022-04-24 03:01:40|1351.26|1334.16|1351.64|1334.54|1351.64|1334.54|1351.24|1334.14|15
1650769310000|2022-04-24 03:01:50|1351.7|1334.6|1352.71|1335.61|1352.71|1335.61|1351.7|1334.6|9
1650769320000|2022-04-24 03:02:00|1352.79|1335.69|1352.99|1335.89|1352.99|1335.89|1352.71|1335.61|4
1650769330000|2022-04-24 03:02:10|1352.94|1335.84|1353.73|1336.63|1353.73|1336.63|1352.94|1335.84|9
1650769350000|2022-04-24 03:02:30|1353.88|1336.78|1354.02|1336.92|1354.02|1336.92|1353.88|1336.78|5
1650769370000|2022-04-24 03:02:50|1354.03|1336.93|1354.23|1337.13|1354.23|1337.13|1354.03|1336.93|4
1650769380000|2022-04-24 03:03:00|1354.54|1337.44|1354.6|1337.5|1354.64|1337.54|1354.49|1337.39|14
1650769390000|2022-04-24 03:03:10|1354.84|1337.74|1355.23|1338.13|1355.23|1338.13|1354.77|1337.67|8
1650769400000|2022-04-24 03:03:20|1355.2|1338.1|1355.48|1338.38|1355.56|1338.46|1355.17|1338.07|15
1650769410000|2022-04-24 03:03:30|1355.5|1338.4|1355.57|1338.47|1355.63|1338.53|1355.48|1338.38|9
1650769420000|2022-04-24 03:03:40|1355.58|1338.48|1356.88|1339.78|1356.88|1339.78|1355.58|1338.48|13
1650769430000|2022-04-24 03:03:50|1357.01|1339.91|1357.45|1340.35|1357.45|1340.35|1357.01|1339.91|10
1650769440000|2022-04-24 03:04:00|1357.63|1340.53|1357.94|1340.84|1357.94|1340.84|1357.45|1340.35|9
1650769450000|2022-04-24 03:04:10|1358.01|1340.91|1359|1341.9|1359|1341.9|1358.01|1340.91|10
1650769460000|2022-04-24 03:04:20|1359.09|1341.99|1359.53|1342.43|1359.53|1342.43|1359.09|1341.99|9
1650769480000|2022-04-24 03:04:40|1359.57|1342.47|1359.57|1342.47|1359.57|1342.47|1359.57|1342.47|1
1650769490000|2022-04-24 03:04:50|1359.5|1342.4|1359.25|1342.15|1359.5|1342.4|1359.23|1342.13|10
1650769500000|2022-04-24 03:05:00|1359.14|1342.04|1358.77|1341.67|1359.14|1342.04|1358.77|1341.67|12
1650769510000|2022-04-24 03:05:10|1358.8|1341.7|1358.42|1341.32|1358.8|1341.7|1358.42|1341.32|3
1650769520000|2022-04-24 03:05:20|1358.55|1341.45|1358.62|1341.52|1358.64|1341.54|1358.55|1341.45|3
1650769530000|2022-04-24 03:05:30|1358.68|1341.58|1358.98|1341.88|1358.98|1341.88|1358.68|1341.58|7
1650769540000|2022-04-24 03:05:40|1359.08|1341.98|1359.08|1341.98|1359.1|1342|1358.97|1341.87|9
1650769550000|2022-04-24 03:05:50|1359.1|1342|1359.23|1342.13|1359.23|1342.13|1359.1|1342|2
1650769560000|2022-04-24 03:06:00|1359.22|1342.12|1359.1|1342|1359.22|1342.12|1359.1|1342|4
1650769570000|2022-04-24 03:06:10|1359.11|1342.01|1359.11|1342.01|1359.11|1342.01|1359.11|1342.01|1
1650769580000|2022-04-24 03:06:20|1359.1|1342|1359.1|1342|1359.1|1342|1359.1|1342|1
1650769590000|2022-04-24 03:06:30|1359.11|1342.01|1359.13|1342.03|1359.13|1342.03|1359.11|1342.01|3
1650769600000|2022-04-24 03:06:40|1359.11|1342.01|1359.11|1342.01|1359.14|1342.04|1359.08|1341.98|11
1650769610000|2022-04-24 03:06:50|1359.08|1341.98|1359.09|1341.99|1359.09|1341.99|1359.07|1341.97|7
1650769620000|2022-04-24 03:07:00|1359.1|1342|1359.06|1341.96|1359.1|1342|1359.06|1341.96|6
1650769630000|2022-04-24 03:07:10|1359.07|1341.97|1359.73|1342.63|1359.88|1342.78|1359.07|1341.97|9
1650769640000|2022-04-24 03:07:20|1359.88|1342.78|1360.24|1343.14|1360.25|1343.15|1359.88|1342.78|14
1650769650000|2022-04-24 03:07:30|1360.25|1343.15|1360.23|1343.13|1360.25|1343.15|1360.2|1343.1|10
1650769660000|2022-04-24 03:07:40|1360.27|1343.17|1360.41|1343.31|1360.72|1343.62|1360.27|1343.17|15
1650769670000|2022-04-24 03:07:50|1360.56|1343.46|1360.74|1343.64|1360.74|1343.64|1360.56|1343.46|3
1650769680000|2022-04-24 03:08:00|1361.04|1343.94|1361.74|1344.64|1361.77|1344.67|1361.04|1343.94|15
1650769690000|2022-04-24 03:08:10|1361.73|1344.63|1362.72|1345.62|1362.75|1345.65|1361.73|1344.63|15
1650769700000|2022-04-24 03:08:20|1362.73|1345.63|1362.7|1345.6|1362.97|1345.87|1362.7|1345.6|15
1650769710000|2022-04-24 03:08:30|1362.69|1345.59|1363.1|1346|1363.27|1346.17|1362.69|1345.59|13
1650769720000|2022-04-24 03:08:40|1363.11|1346.01|1363.04|1345.94|1363.11|1346.01|1363.04|1345.94|6
1650769730000|2022-04-24 03:08:50|1363.08|1345.98|1363.15|1346.05|1363.16|1346.06|1363.08|1345.98|5
1650769740000|2022-04-24 03:09:00|1363.18|1346.08|1363.82|1346.72|1363.83|1346.73|1363.18|1346.08|8
1650769750000|2022-04-24 03:09:10|1363.84|1346.74|1363.84|1346.74|1363.84|1346.74|1363.81|1346.71|13
1650769760000|2022-04-24 03:09:20|1363.81|1346.71|1363.44|1346.34|1363.84|1346.74|1363.44|1346.34|16
1650769770000|2022-04-24 03:09:30|1363.43|1346.33|1363.25|1346.15|1363.43|1346.33|1363.25|1346.15|9
1650769780000|2022-04-24 03:09:40|1363.22|1346.12|1363.03|1345.93|1363.22|1346.12|1363.02|1345.92|5
1650769790000|2022-04-24 03:09:50|1363.04|1345.94|1363.04|1345.94|1363.04|1345.94|1363.03|1345.93|3
1650769800000|2022-04-24 03:10:00|1363.05|1345.95|1363.04|1345.94|1363.05|1345.95|1363.04|1345.94|2
1650769810000|2022-04-24 03:10:10|1363.03|1345.93|1361.78|1344.68|1363.03|1345.93|1361.74|1344.64|28
1650769820000|2022-04-24 03:10:20|1361.76|1344.66|1362.15|1345.05|1362.16|1345.06|1361.69|1344.59|23
1650769830000|2022-04-24 03:10:30|1362.16|1345.06|1362.19|1345.09|1362.27|1345.17|1362.15|1345.05|9
1650769840000|2022-04-24 03:10:40|1362.2|1345.1|1362.3|1345.2|1362.3|1345.2|1362.19|1345.09|6
1650769850000|2022-04-24 03:10:50|1362.31|1345.21|1362.32|1345.22|1362.32|1345.22|1362.29|1345.19|4
1650769860000|2022-04-24 03:11:00|1362.31|1345.21|1362.34|1345.24|1362.34|1345.24|1362.31|1345.21|4
1650769870000|2022-04-24 03:11:10|1362.35|1345.25|1362.35|1345.25|1362.35|1345.25|1362.35|1345.25|1
1650769910000|2022-04-24 03:11:50|1362.34|1345.24|1362.34|1345.24|1362.34|1345.24|1362.34|1345.24|1
1650769920000|2022-04-24 03:12:00|1362.33|1345.23|1362.26|1345.16|1362.33|1345.23|1362.24|1345.14|5
1650769930000|2022-04-24 03:12:10|1362.27|1345.17|1362.27|1345.17|1362.28|1345.18|1362.26|1345.16|4
1650769940000|2022-04-24 03:12:20|1362.26|1345.16|1362.24|1345.14|1362.26|1345.16|1362.24|1345.14|2
1650769950000|2022-04-24 03:12:30|1362.23|1345.13|1361.92|1344.82|1362.23|1345.13|1361.92|1344.82|3
1650769960000|2022-04-24 03:12:40|1361.94|1344.84|1361.63|1344.53|1361.94|1344.84|1361.62|1344.52|10
1650769970000|2022-04-24 03:12:50|1361.62|1344.52|1361.63|1344.53|1361.63|1344.53|1361.62|1344.52|2
1650769980000|2022-04-24 03:13:00|1361.62|1344.52|1361.49|1344.39|1361.62|1344.52|1361.49|1344.39|5
1650769990000|2022-04-24 03:13:10|1361.52|1344.42|1361.48|1344.38|1361.52|1344.42|1361.47|1344.37|3
1650770000000|2022-04-24 03:13:20|1361.5|1344.4|1361.41|1344.31|1361.5|1344.4|1361.41|1344.31|4
1650770010000|2022-04-24 03:13:30|1361.42|1344.32|1361.42|1344.32|1361.42|1344.32|1361.42|1344.32|1
1650770020000|2022-04-24 03:13:40|1361.43|1344.33|1361.7|1344.6|1361.7|1344.6|1361.43|1344.33|2
1650770040000|2022-04-24 03:14:00|1361.78|1344.68|1361.78|1344.68|1361.78|1344.68|1361.78|1344.68|1
1650770050000|2022-04-24 03:14:10|1361.8|1344.7|1361.49|1344.39|1361.82|1344.72|1361.48|1344.38|8
1650770060000|2022-04-24 03:14:20|1361.45|1344.35|1361.47|1344.37|1361.49|1344.39|1361.45|1344.35|11
1650770080000|2022-04-24 03:14:40|1361.27|1344.17|1361.19|1344.09|1361.27|1344.17|1361.12|1344.02|8
1650770090000|2022-04-24 03:14:50|1361.17|1344.07|1361.17|1344.07|1361.17|1344.07|1361.17|1344.07|1
1650770100000|2022-04-24 03:15:00|1361.16|1344.06|1361.14|1344.04|1361.17|1344.07|1361.14|1344.04|3
1650770110000|2022-04-24 03:15:10|1361.13|1344.03|1361.14|1344.04|1361.14|1344.04|1361.13|1344.03|2
1650770120000|2022-04-24 03:15:20|1361.13|1344.03|1361.22|1344.12|1361.22|1344.12|1361.13|1344.03|2
1650770130000|2022-04-24 03:15:30|1361.21|1344.11|1361.21|1344.11|1361.21|1344.11|1361.21|1344.11|1
1650770150000|2022-04-24 03:15:50|1361.14|1344.04|1361.14|1344.04|1361.14|1344.04|1361.14|1344.04|1
1650770160000|2022-04-24 03:16:00|1361.12|1344.02|1361.12|1344.02|1361.12|1344.02|1361.04|1343.94|3
1650770220000|2022-04-24 03:17:00|1361.14|1344.04|1361.03|1343.93|1361.14|1344.04|1361.03|1343.93|3
1650770240000|2022-04-24 03:17:20|1361.04|1343.94|1361.49|1344.39|1361.49|1344.39|1361.03|1343.93|8
1650770250000|2022-04-24 03:17:30|1361.77|1344.67|1362.84|1345.74|1362.84|1345.74|1361.77|1344.67|8
1650770270000|2022-04-24 03:17:50|1362.78|1345.68|1362.18|1345.08|1362.78|1345.68|1362.16|1345.06|12
1650770280000|2022-04-24 03:18:00|1362.16|1345.06|1362.05|1344.95|1362.16|1345.06|1362.05|1344.95|2
1650770290000|2022-04-24 03:18:10|1362.01|1344.91|1362.04|1344.94|1362.04|1344.94|1362|1344.9|3
1650770300000|2022-04-24 03:18:20|1362.07|1344.97|1362.06|1344.96|1362.07|1344.97|1362.05|1344.95|5
1650770310000|2022-04-24 03:18:30|1362.05|1344.95|1362|1344.9|1362.07|1344.97|1361.98|1344.88|9
1650770320000|2022-04-24 03:18:40|1362.01|1344.91|1362|1344.9|1362.01|1344.91|1361.98|1344.88|5
1650770330000|2022-04-24 03:18:50|1361.97|1344.87|1361.93|1344.83|1361.97|1344.87|1361.93|1344.83|5
1650770340000|2022-04-24 03:19:00|1361.9|1344.8|1361.9|1344.8|1361.9|1344.8|1361.9|1344.8|1
1650770370000|2022-04-24 03:19:30|1361.91|1344.81|1361.92|1344.82|1361.92|1344.82|1361.89|1344.79|8
1650770380000|2022-04-24 03:19:40|1361.95|1344.85|1361.95|1344.85|1361.95|1344.85|1361.94|1344.84|3
1650770400000|2022-04-24 03:20:00|1362.05|1344.95|1362.05|1344.95|1362.05|1344.95|1362.05|1344.95|1
1650770420000|2022-04-24 03:20:20|1361.99|1344.89|1361.97|1344.87|1361.99|1344.89|1361.96|1344.86|4
1650770430000|2022-04-24 03:20:30|1361.98|1344.88|1361.99|1344.89|1361.99|1344.89|1361.98|1344.88|2
1650770440000|2022-04-24 03:20:40|1362.17|1345.07|1363.19|1346.09|1363.38|1346.28|1362.17|1345.07|17
1650770450000|2022-04-24 03:20:50|1363.18|1346.08|1363.7|1346.6|1363.7|1346.6|1363.18|1346.08|14
1650770460000|2022-04-24 03:21:00|1363.71|1346.61|1364.03|1346.93|1364.15|1347.05|1363.65|1346.55|20
1650770470000|2022-04-24 03:21:10|1364.1|1347|1364.16|1347.06|1364.16|1347.06|1364.09|1346.99|11
1650770480000|2022-04-24 03:21:20|1364.3|1347.2|1365.06|1347.96|1365.06|1347.96|1364.3|1347.2|9
1650770490000|2022-04-24 03:21:30|1365.15|1348.05|1365.06|1347.96|1365.15|1348.05|1365.06|1347.96|7
1650770500000|2022-04-24 03:21:40|1365.05|1347.95|1365.02|1347.92|1365.05|1347.95|1364.99|1347.89|9
1650770510000|2022-04-24 03:21:50|1364.96|1347.86|1364.97|1347.87|1364.97|1347.87|1364.96|1347.86|2
1650770520000|2022-04-24 03:22:00|1364.96|1347.86|1364.88|1347.78|1364.96|1347.86|1364.88|1347.78|2
1650770530000|2022-04-24 03:22:10|1364.89|1347.79|1364.91|1347.81|1364.91|1347.81|1364.89|1347.79|2
1650770540000|2022-04-24 03:22:20|1364.9|1347.8|1364.88|1347.78|1364.91|1347.81|1364.84|1347.74|10
1650770550000|2022-04-24 03:22:30|1364.84|1347.74|1364.85|1347.75|1364.88|1347.78|1364.84|1347.74|4
1650770560000|2022-04-24 03:22:40|1364.87|1347.77|1364.89|1347.79|1364.89|1347.79|1364.86|1347.76|8
1650770570000|2022-04-24 03:22:50|1364.87|1347.77|1364.86|1347.76|1364.88|1347.78|1364.81|1347.71|5
1650770580000|2022-04-24 03:23:00|1364.88|1347.78|1364.8|1347.7|1364.92|1347.82|1364.78|1347.68|10
1650770590000|2022-04-24 03:23:10|1364.95|1347.85|1365.03|1347.93|1365.13|1348.03|1364.95|1347.85|7
1650770600000|2022-04-24 03:23:20|1365.04|1347.94|1365.03|1347.93|1365.1|1348|1364.99|1347.89|10
1650770610000|2022-04-24 03:23:30|1365.02|1347.92|1365.02|1347.92|1365.04|1347.94|1365.02|1347.92|5
1650770620000|2022-04-24 03:23:40|1365.03|1347.93|1365.03|1347.93|1365.13|1348.03|1365.03|1347.93|7
1650770630000|2022-04-24 03:23:50|1365.01|1347.91|1365.02|1347.92|1365.02|1347.92|1365.01|1347.91|2
1650770640000|2022-04-24 03:24:00|1364.83|1347.73|1364.82|1347.72|1364.83|1347.73|1364.76|1347.66|7
1650770650000|2022-04-24 03:24:10|1364.8|1347.7|1364.67|1347.57|1364.84|1347.74|1364.67|1347.57|17
1650770660000|2022-04-24 03:24:20|1364.66|1347.56|1364.83|1347.73|1364.84|1347.74|1364.66|1347.56|9
1650770670000|2022-04-24 03:24:30|1364.82|1347.72|1364.86|1347.76|1364.86|1347.76|1364.82|1347.72|6
1650770680000|2022-04-24 03:24:40|1364.84|1347.74|1364.86|1347.76|1364.86|1347.76|1364.84|1347.74|9
1650770690000|2022-04-24 03:24:50|1364.85|1347.75|1364.85|1347.75|1364.87|1347.77|1364.84|1347.74|14
1650770700000|2022-04-24 03:25:00|1364.86|1347.76|1364.84|1347.74|1364.86|1347.76|1364.84|1347.74|9
1650770710000|2022-04-24 03:25:10|1364.85|1347.75|1364.85|1347.75|1364.86|1347.76|1364.84|1347.74|8
1650770720000|2022-04-24 03:25:20|1364.84|1347.74|1364.85|1347.75|1364.86|1347.76|1364.84|1347.74|8
1650770730000|2022-04-24 03:25:30|1364.86|1347.76|1364.86|1347.76|1364.86|1347.76|1364.86|1347.76|1
1650770740000|2022-04-24 03:25:40|1365|1347.9|1365|1347.9|1365|1347.9|1365|1347.9|1
1650770750000|2022-04-24 03:25:50|1365.14|1348.04|1365.47|1348.37|1365.47|1348.37|1365.14|1348.04|9
1650770760000|2022-04-24 03:26:00|1365.49|1348.39|1365.74|1348.64|1365.74|1348.64|1365.49|1348.39|7
1650770770000|2022-04-24 03:26:10|1365.72|1348.62|1366.53|1349.43|1366.53|1349.43|1365.72|1348.62|12
1650770780000|2022-04-24 03:26:20|1366.6|1349.5|1366.6|1349.5|1366.6|1349.5|1366.43|1349.33|7
1650770790000|2022-04-24 03:26:30|1366.51|1349.41|1366.22|1349.12|1366.51|1349.41|1366.22|1349.12|2
1650770800000|2022-04-24 03:26:40|1366.53|1349.43|1366.53|1349.43|1366.53|1349.43|1366.53|1349.43|1
1650770810000|2022-04-24 03:26:50|1366.74|1349.64|1366.53|1349.43|1366.77|1349.67|1366.53|1349.43|4
1650770820000|2022-04-24 03:27:00|1366.47|1349.37|1366.27|1349.17|1366.47|1349.37|1366.25|1349.15|7
1650770830000|2022-04-24 03:27:10|1366.13|1349.03|1366.13|1349.03|1366.13|1349.03|1366.13|1349.03|1
1650770840000|2022-04-24 03:27:20|1366.09|1348.99|1366.12|1349.02|1366.14|1349.04|1366.09|1348.99|10
1650770850000|2022-04-24 03:27:30|1366.13|1349.03|1366.12|1349.02|1366.14|1349.04|1366.09|1348.99|7
1650770860000|2022-04-24 03:27:40|1366.13|1349.03|1366.13|1349.03|1366.13|1349.03|1366.13|1349.03|1
1650770870000|2022-04-24 03:27:50|1366.12|1349.02|1366.2|1349.1|1366.2|1349.1|1366.12|1349.02|5
1650770880000|2022-04-24 03:28:00|1366.21|1349.11|1366.21|1349.11|1366.21|1349.11|1366.21|1349.11|1
1650770890000|2022-04-24 03:28:10|1366.2|1349.1|1366.2|1349.1|1366.2|1349.1|1366.2|1349.1|1
1650770900000|2022-04-24 03:28:20|1366.1|1349|1366.06|1348.96|1366.16|1349.06|1366.06|1348.96|4
1650770910000|2022-04-24 03:28:30|1366.2|1349.1|1366.29|1349.19|1366.29|1349.19|1366.2|1349.1|2
1650770940000|2022-04-24 03:29:00|1366.3|1349.2|1366.3|1349.2|1366.3|1349.2|1366.3|1349.2|1
1650770960000|2022-04-24 03:29:20|1366.22|1349.12|1366.22|1349.12|1366.24|1349.14|1366.22|1349.12|5
1650770970000|2022-04-24 03:29:30|1366.21|1349.11|1366.23|1349.13|1366.24|1349.14|1366.21|1349.11|9
1650770980000|2022-04-24 03:29:40|1366.22|1349.12|1366.22|1349.12|1366.24|1349.14|1366.22|1349.12|3
1650771000000|2022-04-24 03:30:00|1366.2|1349.1|1366.2|1349.1|1366.2|1349.1|1366.2|1349.1|1
1650771010000|2022-04-24 03:30:10|1366.22|1349.12|1366.24|1349.14|1366.24|1349.14|1366.21|1349.11|7
1650771020000|2022-04-24 03:30:20|1366.09|1348.99|1366.1|1349|1366.1|1349|1366.09|1348.99|2
1650771030000|2022-04-24 03:30:30|1366.05|1348.95|1365.98|1348.88|1366.07|1348.97|1365.97|1348.87|13
1650771040000|2022-04-24 03:30:40|1365.99|1348.89|1365.98|1348.88|1365.99|1348.89|1365.98|1348.88|6
1650771050000|2022-04-24 03:30:50|1365.97|1348.87|1366.06|1348.96|1366.06|1348.96|1365.97|1348.87|7
1650771060000|2022-04-24 03:31:00|1366.07|1348.97|1365.99|1348.89|1366.07|1348.97|1365.99|1348.89|5
1650771070000|2022-04-24 03:31:10|1365.97|1348.87|1365.98|1348.88|1365.99|1348.89|1365.97|1348.87|6
1650771080000|2022-04-24 03:31:20|1365.99|1348.89|1365.99|1348.89|1365.99|1348.89|1365.99|1348.89|1
1650771090000|2022-04-24 03:31:30|1365.98|1348.88|1366.02|1348.92|1366.02|1348.92|1365.98|1348.88|2
1650771100000|2022-04-24 03:31:40|1365.98|1348.88|1365.98|1348.88|1365.98|1348.88|1365.98|1348.88|1
1650771110000|2022-04-24 03:31:50|1365.96|1348.86|1364.41|1347.31|1365.96|1348.86|1363.87|1346.77|27
1650771120000|2022-04-24 03:32:00|1364.43|1347.33|1365.15|1348.05|1365.37|1348.27|1364.43|1347.33|16
1650771130000|2022-04-24 03:32:10|1365.16|1348.06|1365.14|1348.04|1365.16|1348.06|1365.05|1347.95|18
1650771140000|2022-04-24 03:32:20|1365.13|1348.03|1365.18|1348.08|1365.18|1348.08|1365.13|1348.03|7
1650771150000|2022-04-24 03:32:30|1365.14|1348.04|1365.1|1348|1365.15|1348.05|1365.01|1347.91|9
1650771160000|2022-04-24 03:32:40|1365.11|1348.01|1364.97|1347.87|1365.11|1348.01|1364.94|1347.84|8
1650771170000|2022-04-24 03:32:50|1364.96|1347.86|1364.97|1347.87|1364.97|1347.87|1364.96|1347.86|4
1650771180000|2022-04-24 03:33:00|1364.98|1347.88|1365.01|1347.91|1365.01|1347.91|1364.98|1347.88|3
1650771200000|2022-04-24 03:33:20|1364.98|1347.88|1364.97|1347.87|1365|1347.9|1364.97|1347.87|4
1650771210000|2022-04-24 03:33:30|1364.98|1347.88|1365.02|1347.92|1365.02|1347.92|1364.97|1347.87|7
1650771220000|2022-04-24 03:33:40|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1
1650771230000|2022-04-24 03:33:50|1364.99|1347.89|1365.01|1347.91|1365.02|1347.92|1364.97|1347.87|10
1650771240000|2022-04-24 03:34:00|1365|1347.9|1365|1347.9|1365.01|1347.91|1365|1347.9|3
1650771250000|2022-04-24 03:34:10|1364.99|1347.89|1364.96|1347.86|1364.99|1347.89|1364.96|1347.86|2
1650771260000|2022-04-24 03:34:20|1364.97|1347.87|1365.02|1347.92|1365.02|1347.92|1364.96|1347.86|9
1650771270000|2022-04-24 03:34:30|1365.08|1347.98|1365.74|1348.64|1365.75|1348.65|1365.08|1347.98|11
1650771280000|2022-04-24 03:34:40|1365.75|1348.65|1365.84|1348.74|1365.84|1348.74|1365.74|1348.64|8
1650771290000|2022-04-24 03:34:50|1365.83|1348.73|1365.29|1348.19|1365.84|1348.74|1365.29|1348.19|12
1650771300000|2022-04-24 03:35:00|1365.28|1348.18|1365.12|1348.02|1365.28|1348.18|1365.12|1348.02|6
1650771310000|2022-04-24 03:35:10|1365.11|1348.01|1365.12|1348.02|1365.12|1348.02|1365.11|1348.01|6
1650771320000|2022-04-24 03:35:20|1365.11|1348.01|1365.07|1347.97|1365.11|1348.01|1365.07|1347.97|4
1650771330000|2022-04-24 03:35:30|1365.05|1347.95|1364.73|1347.63|1365.05|1347.95|1364.73|1347.63|4
1650771340000|2022-04-24 03:35:40|1364.96|1347.86|1364.95|1347.85|1364.96|1347.86|1364.92|1347.82|11
1650771350000|2022-04-24 03:35:50|1364.92|1347.82|1364.92|1347.82|1364.96|1347.86|1364.92|1347.82|15
1650771360000|2022-04-24 03:36:00|1364.9|1347.8|1364.9|1347.8|1364.9|1347.8|1364.9|1347.8|1
1650771370000|2022-04-24 03:36:10|1364.89|1347.79|1364.88|1347.78|1364.89|1347.79|1364.88|1347.78|2
1650771380000|2022-04-24 03:36:20|1364.9|1347.8|1365.02|1347.92|1365.02|1347.92|1364.9|1347.8|5
1650771390000|2022-04-24 03:36:30|1365.04|1347.94|1365.1|1348|1365.1|1348|1365.02|1347.92|5
1650771400000|2022-04-24 03:36:40|1365.08|1347.98|1365.08|1347.98|1365.08|1347.98|1365.07|1347.97|3
1650771410000|2022-04-24 03:36:50|1365.07|1347.97|1365.1|1348|1365.1|1348|1365.07|1347.97|2
1650771420000|2022-04-24 03:37:00|1365.05|1347.95|1365.05|1347.95|1365.05|1347.95|1365.05|1347.95|1
1650771450000|2022-04-24 03:37:30|1365.07|1347.97|1365.07|1347.97|1365.07|1347.97|1365.07|1347.97|1
1650771460000|2022-04-24 03:37:40|1365.05|1347.95|1365.06|1347.96|1365.06|1347.96|1365.05|1347.95|2
1650771470000|2022-04-24 03:37:50|1365.07|1347.97|1365.06|1347.96|1365.07|1347.97|1365.05|1347.95|4
1650771480000|2022-04-24 03:38:00|1365.03|1347.93|1365.04|1347.94|1365.05|1347.95|1365.02|1347.92|6
1650771490000|2022-04-24 03:38:10|1365.03|1347.93|1364.92|1347.82|1365.03|1347.93|1364.92|1347.82|4
1650771500000|2022-04-24 03:38:20|1364.94|1347.84|1365|1347.9|1365|1347.9|1364.94|1347.84|6
1650771510000|2022-04-24 03:38:30|1365.01|1347.91|1365.52|1348.42|1365.54|1348.44|1365.01|1347.91|11
1650771520000|2022-04-24 03:38:40|1365.5|1348.4|1365.51|1348.41|1365.55|1348.45|1365.5|1348.4|6
1650771530000|2022-04-24 03:38:50|1365.53|1348.43|1365.54|1348.44|1365.54|1348.44|1365.53|1348.43|6
1650771540000|2022-04-24 03:39:00|1365.72|1348.62|1365.71|1348.61|1365.73|1348.63|1365.71|1348.61|5
1650771550000|2022-04-24 03:39:10|1365.72|1348.62|1365.73|1348.63|1365.74|1348.64|1365.71|1348.61|6
1650771560000|2022-04-24 03:39:20|1365.71|1348.61|1365.71|1348.61|1365.73|1348.63|1365.71|1348.61|3
1650771570000|2022-04-24 03:39:30|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1
1650771580000|2022-04-24 03:39:40|1365.94|1348.84|1365.94|1348.84|1365.94|1348.84|1365.94|1348.84|1
1650771600000|2022-04-24 03:40:00|1365.91|1348.81|1365.91|1348.81|1365.91|1348.81|1365.91|1348.81|1
1650771610000|2022-04-24 03:40:10|1365.92|1348.82|1365.88|1348.78|1365.93|1348.83|1365.87|1348.77|5
1650771620000|2022-04-24 03:40:20|1365.87|1348.77|1365.82|1348.72|1365.87|1348.77|1365.82|1348.72|2
1650771630000|2022-04-24 03:40:30|1365.92|1348.82|1365.9|1348.8|1365.92|1348.82|1365.9|1348.8|2
1650771640000|2022-04-24 03:40:40|1365.87|1348.77|1365.37|1348.27|1365.89|1348.79|1365.37|1348.27|6
1650771650000|2022-04-24 03:40:50|1365.13|1348.03|1365.39|1348.29|1365.39|1348.29|1365.12|1348.02|9
1650771660000|2022-04-24 03:41:00|1365.47|1348.37|1365.49|1348.39|1365.49|1348.39|1365.47|1348.37|5
1650771670000|2022-04-24 03:41:10|1365.25|1348.15|1365.23|1348.13|1365.25|1348.15|1365.22|1348.12|3
1650771680000|2022-04-24 03:41:20|1365.24|1348.14|1365.24|1348.14|1365.24|1348.14|1365.24|1348.14|1
1650771690000|2022-04-24 03:41:30|1365.23|1348.13|1365.23|1348.13|1365.23|1348.13|1365.23|1348.13|1
1650771720000|2022-04-24 03:42:00|1365.21|1348.11|1365.2|1348.1|1365.21|1348.11|1365.19|1348.09|5
1650771730000|2022-04-24 03:42:10|1365.21|1348.11|1365.21|1348.11|1365.21|1348.11|1365.21|1348.11|1
1650771740000|2022-04-24 03:42:20|1365.19|1348.09|1365.21|1348.11|1365.35|1348.25|1365.18|1348.08|6
1650771750000|2022-04-24 03:42:30|1365.19|1348.09|1365.15|1348.05|1365.19|1348.09|1365.13|1348.03|5
1650771760000|2022-04-24 03:42:40|1365.17|1348.07|1365.14|1348.04|1365.17|1348.07|1365.13|1348.03|6
1650771770000|2022-04-24 03:42:50|1365.16|1348.06|1365.15|1348.05|1365.17|1348.07|1365.15|1348.05|3
1650771780000|2022-04-24 03:43:00|1365.16|1348.06|1365.16|1348.06|1365.16|1348.06|1365.16|1348.06|1
1650771810000|2022-04-24 03:43:30|1365.23|1348.13|1365.59|1348.49|1365.59|1348.49|1365.21|1348.11|11
1650771820000|2022-04-24 03:43:40|1365.77|1348.67|1365.77|1348.67|1365.77|1348.67|1365.77|1348.67|1
1650771830000|2022-04-24 03:43:50|1365.74|1348.64|1365.75|1348.65|1365.75|1348.65|1365.74|1348.64|2
1650771840000|2022-04-24 03:44:00|1365.76|1348.66|1365.96|1348.86|1365.96|1348.86|1365.76|1348.66|4
1650771850000|2022-04-24 03:44:10|1365.97|1348.87|1366.04|1348.94|1366.04|1348.94|1365.96|1348.86|3
1650771860000|2022-04-24 03:44:20|1365.94|1348.84|1365.94|1348.84|1365.94|1348.84|1365.94|1348.84|1
1650771870000|2022-04-24 03:44:30|1365.96|1348.86|1365.96|1348.86|1365.96|1348.86|1365.96|1348.86|1
1650771890000|2022-04-24 03:44:50|1365.97|1348.87|1365.97|1348.87|1365.97|1348.87|1365.97|1348.87|1
1650771900000|2022-04-24 03:45:00|1365.96|1348.86|1365.96|1348.86|1365.96|1348.86|1365.85|1348.75|3
1650771910000|2022-04-24 03:45:10|1365.91|1348.81|1365.91|1348.81|1365.91|1348.81|1365.91|1348.81|1
1650771960000|2022-04-24 03:46:00|1365.85|1348.75|1365.85|1348.75|1365.85|1348.75|1365.85|1348.75|1
1650771970000|2022-04-24 03:46:10|1365.86|1348.76|1365.86|1348.76|1365.86|1348.76|1365.86|1348.76|1
1650771980000|2022-04-24 03:46:20|1365.85|1348.75|1365.91|1348.81|1365.92|1348.82|1365.83|1348.73|7
1650771990000|2022-04-24 03:46:30|1365.92|1348.82|1365.91|1348.81|1365.92|1348.82|1365.91|1348.81|2
1650772000000|2022-04-24 03:46:40|1365.92|1348.82|1365.9|1348.8|1365.92|1348.82|1365.85|1348.75|3
1650772020000|2022-04-24 03:47:00|1365.91|1348.81|1365.98|1348.88|1365.98|1348.88|1365.9|1348.8|8
1650772030000|2022-04-24 03:47:10|1365.97|1348.87|1365.98|1348.88|1365.98|1348.88|1365.97|1348.87|2
1650772040000|2022-04-24 03:47:20|1365.97|1348.87|1365.96|1348.86|1365.98|1348.88|1365.96|1348.86|4
1650772050000|2022-04-24 03:47:30|1365.95|1348.85|1365.95|1348.85|1365.96|1348.86|1365.95|1348.85|3
1650772060000|2022-04-24 03:47:40|1365.96|1348.86|1365.97|1348.87|1365.97|1348.87|1365.95|1348.85|7
1650772070000|2022-04-24 03:47:50|1365.95|1348.85|1365.97|1348.87|1365.97|1348.87|1365.95|1348.85|5
1650772080000|2022-04-24 03:48:00|1365.98|1348.88|1365.98|1348.88|1365.98|1348.88|1365.98|1348.88|1
1650772090000|2022-04-24 03:48:10|1365.95|1348.85|1365.95|1348.85|1365.95|1348.85|1365.95|1348.85|1
1650772100000|2022-04-24 03:48:20|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1
1650772140000|2022-04-24 03:49:00|1365.87|1348.77|1365.87|1348.77|1365.87|1348.77|1365.87|1348.77|1
1650772150000|2022-04-24 03:49:10|1365.88|1348.78|1365.87|1348.77|1365.88|1348.78|1365.87|1348.77|2
1650772160000|2022-04-24 03:49:20|1365.88|1348.78|1365.87|1348.77|1365.88|1348.78|1365.87|1348.77|2
1650772170000|2022-04-24 03:49:30|1365.88|1348.78|1365.88|1348.78|1365.88|1348.78|1365.88|1348.78|1
1650772180000|2022-04-24 03:49:40|1365.87|1348.77|1365.88|1348.78|1365.88|1348.78|1365.87|1348.77|2
1650772200000|2022-04-24 03:50:00|1365.82|1348.72|1365.85|1348.75|1365.85|1348.75|1365.82|1348.72|3
1650772210000|2022-04-24 03:50:10|1365.91|1348.81|1366.24|1349.14|1366.25|1349.15|1365.91|1348.81|5
1650772220000|2022-04-24 03:50:20|1366.49|1349.39|1366.59|1349.49|1366.71|1349.61|1366.49|1349.39|3
1650772230000|2022-04-24 03:50:30|1366.58|1349.48|1366.58|1349.48|1366.58|1349.48|1366.58|1349.48|1
1650772240000|2022-04-24 03:50:40|1366.68|1349.58|1366.68|1349.58|1366.68|1349.58|1366.68|1349.58|1
1650772250000|2022-04-24 03:50:50|1366.66|1349.56|1366.66|1349.56|1366.66|1349.56|1366.66|1349.56|1
1650772260000|2022-04-24 03:51:00|1366.59|1349.49|1366.59|1349.49|1366.59|1349.49|1366.59|1349.49|1
1650772270000|2022-04-24 03:51:10|1366.66|1349.56|1366.66|1349.56|1366.66|1349.56|1366.66|1349.56|1
1650772280000|2022-04-24 03:51:20|1366.68|1349.58|1366.68|1349.58|1366.68|1349.58|1366.68|1349.58|1
1650772290000|2022-04-24 03:51:30|1366.67|1349.57|1366.67|1349.57|1366.67|1349.57|1366.67|1349.57|1
1650772300000|2022-04-24 03:51:40|1366.64|1349.54|1366.27|1349.17|1366.64|1349.54|1366.27|1349.17|3
1650772310000|2022-04-24 03:51:50|1366.13|1349.03|1364.99|1347.89|1366.14|1349.04|1364.98|1347.88|21
1650772320000|2022-04-24 03:52:00|1364.98|1347.88|1364.82|1347.72|1364.98|1347.88|1364.78|1347.68|7
1650772330000|2022-04-24 03:52:10|1364.79|1347.69|1364.9|1347.8|1364.9|1347.8|1364.79|1347.69|4
1650772340000|2022-04-24 03:52:20|1364.18|1347.08|1364.09|1346.99|1364.18|1347.08|1363.93|1346.83|10
1650772350000|2022-04-24 03:52:30|1364.08|1346.98|1364.18|1347.08|1364.18|1347.08|1364.08|1346.98|6
1650772360000|2022-04-24 03:52:40|1364.16|1347.06|1364.18|1347.08|1364.18|1347.08|1364.16|1347.06|7
1650772370000|2022-04-24 03:52:50|1364.21|1347.11|1364.17|1347.07|1364.22|1347.12|1364.17|1347.07|4
1650772380000|2022-04-24 03:53:00|1364.18|1347.08|1364.46|1347.36|1364.5|1347.4|1364.16|1347.06|8
1650772390000|2022-04-24 03:53:10|1364.43|1347.33|1364.66|1347.56|1364.66|1347.56|1364.43|1347.33|5
1650772400000|2022-04-24 03:53:20|1364.71|1347.61|1364.72|1347.62|1364.72|1347.62|1364.71|1347.61|2
1650772410000|2022-04-24 03:53:30|1364.73|1347.63|1364.76|1347.66|1364.77|1347.67|1364.73|1347.63|5
1650772420000|2022-04-24 03:53:40|1364.73|1347.63|1364.67|1347.57|1364.74|1347.64|1364.67|1347.57|6
1650772430000|2022-04-24 03:53:50|1364.68|1347.58|1364.73|1347.63|1364.75|1347.65|1364.68|1347.58|4
1650772440000|2022-04-24 03:54:00|1364.72|1347.62|1364.95|1347.85|1364.95|1347.85|1364.72|1347.62|6
1650772450000|2022-04-24 03:54:10|1365.06|1347.96|1365.27|1348.17|1365.27|1348.17|1365.06|1347.96|4
1650772460000|2022-04-24 03:54:20|1365.52|1348.42|1365.01|1347.91|1365.52|1348.42|1365|1347.9|12
1650772470000|2022-04-24 03:54:30|1364.94|1347.84|1364.89|1347.79|1364.94|1347.84|1364.88|1347.78|6
1650772480000|2022-04-24 03:54:40|1364.88|1347.78|1364.88|1347.78|1364.89|1347.79|1364.87|1347.77|5
1650772490000|2022-04-24 03:54:50|1365.01|1347.91|1364.98|1347.88|1365.02|1347.92|1364.97|1347.87|7
1650772500000|2022-04-24 03:55:00|1364.99|1347.89|1364.99|1347.89|1365|1347.9|1364.97|1347.87|6
1650772510000|2022-04-24 03:55:10|1365|1347.9|1364.85|1347.75|1365|1347.9|1364.85|1347.75|7
1650772520000|2022-04-24 03:55:20|1364.86|1347.76|1364.93|1347.83|1364.96|1347.86|1364.86|1347.76|4
1650772530000|2022-04-24 03:55:30|1364.92|1347.82|1364.94|1347.84|1364.95|1347.85|1364.92|1347.82|4
1650772550000|2022-04-24 03:55:50|1364.95|1347.85|1364.95|1347.85|1364.95|1347.85|1364.95|1347.85|1
1650772560000|2022-04-24 03:56:00|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1
1650772580000|2022-04-24 03:56:20|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1
1650772600000|2022-04-24 03:56:40|1364.86|1347.76|1364.83|1347.73|1364.86|1347.76|1364.83|1347.73|3
1650772610000|2022-04-24 03:56:50|1364.87|1347.77|1364.95|1347.85|1364.95|1347.85|1364.87|1347.77|2
1650772620000|2022-04-24 03:57:00|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1
1650772630000|2022-04-24 03:57:10|1364.95|1347.85|1364.94|1347.84|1364.95|1347.85|1364.94|1347.84|2
1650772640000|2022-04-24 03:57:20|1364.93|1347.83|1364.81|1347.71|1364.93|1347.83|1364.8|1347.7|7
1650772650000|2022-04-24 03:57:30|1364.79|1347.69|1364.73|1347.63|1364.81|1347.71|1364.73|1347.63|4
1650772660000|2022-04-24 03:57:40|1364.74|1347.64|1364.73|1347.63|1364.74|1347.64|1364.73|1347.63|2
1650772670000|2022-04-24 03:57:50|1364.74|1347.64|1364.68|1347.58|1364.74|1347.64|1364.68|1347.58|5
1650772680000|2022-04-24 03:58:00|1364.67|1347.57|1364.68|1347.58|1364.68|1347.58|1364.67|1347.57|2
1650772690000|2022-04-24 03:58:10|1364.59|1347.49|1364.59|1347.49|1364.59|1347.49|1364.59|1347.49|1
1650772700000|2022-04-24 03:58:20|1364.57|1347.47|1364.6|1347.5|1364.6|1347.5|1364.57|1347.47|3
1650772710000|2022-04-24 03:58:30|1364.57|1347.47|1364.61|1347.51|1364.61|1347.51|1364.55|1347.45|7
1650772720000|2022-04-24 03:58:40|1364.75|1347.65|1364.76|1347.66|1364.77|1347.67|1364.74|1347.64|8
1650772730000|2022-04-24 03:58:50|1364.77|1347.67|1364.77|1347.67|1364.78|1347.68|1364.77|1347.67|3
1650772740000|2022-04-24 03:59:00|1364.75|1347.65|1364.64|1347.54|1364.75|1347.65|1364.64|1347.54|4
1650772760000|2022-04-24 03:59:20|1364.65|1347.55|1364.75|1347.65|1364.78|1347.68|1364.65|1347.55|3
1650772770000|2022-04-24 03:59:30|1364.72|1347.62|1364.71|1347.61|1364.75|1347.65|1364.71|1347.61|7
1650772780000|2022-04-24 03:59:40|1364.72|1347.62|1364.49|1347.39|1364.72|1347.62|1364.43|1347.33|8
1650772790000|2022-04-24 03:59:50|1364.48|1347.38|1364.43|1347.33|1364.48|1347.38|1364.41|1347.31|3
1650772800000|2022-04-24 04:00:00|1364.45|1347.35|1364.8|1347.7|1364.8|1347.7|1364.45|1347.35|9
1650772810000|2022-04-24 04:00:10|1364.77|1347.67|1364.76|1347.66|1364.8|1347.7|1364.75|1347.65|11
1650772820000|2022-04-24 04:00:20|1364.77|1347.67|1365.03|1347.93|1365.03|1347.93|1364.77|1347.67|6
1650772830000|2022-04-24 04:00:30|1365.01|1347.91|1365.27|1348.17|1365.27|1348.17|1365.01|1347.91|9
1650772840000|2022-04-24 04:00:40|1365.28|1348.18|1365.41|1348.31|1365.41|1348.31|1365.28|1348.18|3
1650772850000|2022-04-24 04:00:50|1365.67|1348.57|1365.67|1348.57|1365.67|1348.57|1365.67|1348.57|1
1650772860000|2022-04-24 04:01:00|1365.8|1348.7|1366.16|1349.06|1366.16|1349.06|1365.8|1348.7|11
1650772870000|2022-04-24 04:01:10|1366.17|1349.07|1366.16|1349.06|1366.17|1349.07|1366.16|1349.06|8
1650772880000|2022-04-24 04:01:20|1366.14|1349.04|1366.15|1349.05|1366.15|1349.05|1366.14|1349.04|2
1650772890000|2022-04-24 04:01:30|1366.17|1349.07|1366.17|1349.07|1366.17|1349.07|1366.17|1349.07|1
1650772900000|2022-04-24 04:01:40|1366.2|1349.1|1366.44|1349.34|1366.44|1349.34|1366.2|1349.1|3
1650772910000|2022-04-24 04:01:50|1366.69|1349.59|1366.78|1349.68|1366.78|1349.68|1366.69|1349.59|2
1650772920000|2022-04-24 04:02:00|1366.75|1349.65|1366.91|1349.81|1366.91|1349.81|1366.74|1349.64|8
1650772930000|2022-04-24 04:02:10|1366.93|1349.83|1366.93|1349.83|1366.93|1349.83|1366.93|1349.83|1
1650772950000|2022-04-24 04:02:30|1366.94|1349.84|1366.96|1349.86|1366.96|1349.86|1366.94|1349.84|3
1650772960000|2022-04-24 04:02:40|1366.94|1349.84|1366.95|1349.85|1366.96|1349.86|1366.93|1349.83|13
1650772980000|2022-04-24 04:03:00|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1
1650773000000|2022-04-24 04:03:20|1366.99|1349.89|1366.99|1349.89|1366.99|1349.89|1366.99|1349.89|1
1650773020000|2022-04-24 04:03:40|1366.92|1349.82|1367.04|1349.94|1367.04|1349.94|1366.92|1349.82|6
1650773030000|2022-04-24 04:03:50|1367.19|1350.09|1367.73|1350.63|1367.75|1350.65|1367.19|1350.09|7
1650773040000|2022-04-24 04:04:00|1367.75|1350.65|1367.98|1350.88|1367.99|1350.89|1367.73|1350.63|12
1650773050000|2022-04-24 04:04:10|1367.99|1350.89|1367.98|1350.88|1367.99|1350.89|1367.98|1350.88|4
1650773060000|2022-04-24 04:04:20|1368.06|1350.96|1368.06|1350.96|1368.06|1350.96|1368.06|1350.96|1
1650773070000|2022-04-24 04:04:30|1368.12|1351.02|1368.11|1351.01|1368.12|1351.02|1368.1|1351|3
1650773080000|2022-04-24 04:04:40|1368.1|1351|1368.1|1351|1368.11|1351.01|1368.1|1351|3
1650773090000|2022-04-24 04:04:50|1368.11|1351.01|1368.1|1351|1368.11|1351.01|1368.1|1351|2
1650773100000|2022-04-24 04:05:00|1368.05|1350.95|1367.97|1350.87|1368.05|1350.95|1367.97|1350.87|3
1650773110000|2022-04-24 04:05:10|1367.91|1350.81|1367.48|1350.38|1367.91|1350.81|1367.48|1350.38|10
1650773120000|2022-04-24 04:05:20|1367.47|1350.37|1367.47|1350.37|1367.47|1350.37|1367.47|1350.37|1
1650773130000|2022-04-24 04:05:30|1367.45|1350.35|1367.45|1350.35|1367.45|1350.35|1367.45|1350.35|1
1650773140000|2022-04-24 04:05:40|1367.43|1350.33|1367.29|1350.19|1367.45|1350.35|1367.29|1350.19|5
1650773160000|2022-04-24 04:06:00|1367.31|1350.21|1367.3|1350.2|1367.31|1350.21|1367.3|1350.2|4
1650773170000|2022-04-24 04:06:10|1367.31|1350.21|1367.37|1350.27|1367.37|1350.27|1367.31|1350.21|2
1650773180000|2022-04-24 04:06:20|1367.38|1350.28|1367.37|1350.27|1367.38|1350.28|1367.37|1350.27|2
1650773190000|2022-04-24 04:06:30|1367.38|1350.28|1367.36|1350.26|1367.38|1350.28|1367.36|1350.26|3
1650773200000|2022-04-24 04:06:40|1367.37|1350.27|1367.39|1350.29|1367.39|1350.29|1367.36|1350.26|4
1650773220000|2022-04-24 04:07:00|1367.38|1350.28|1367.37|1350.27|1367.4|1350.3|1367.36|1350.26|7
1650773230000|2022-04-24 04:07:10|1367.36|1350.26|1367.36|1350.26|1367.36|1350.26|1367.36|1350.26|1
1650773240000|2022-04-24 04:07:20|1367.37|1350.27|1367.37|1350.27|1367.37|1350.27|1367.37|1350.27|1
1650773250000|2022-04-24 04:07:30|1367.36|1350.26|1367.35|1350.25|1367.37|1350.27|1367.35|1350.25|3
1650773260000|2022-04-24 04:07:40|1367.42|1350.32|1367.49|1350.39|1367.49|1350.39|1367.42|1350.32|6
1650773270000|2022-04-24 04:07:50|1367.41|1350.31|1367.41|1350.31|1367.41|1350.31|1367.41|1350.31|1
1650773280000|2022-04-24 04:08:00|1367.4|1350.3|1367.51|1350.41|1367.51|1350.41|1367.4|1350.3|5
1650773290000|2022-04-24 04:08:10|1367.52|1350.42|1367.99|1350.89|1367.99|1350.89|1367.52|1350.42|9
1650773300000|2022-04-24 04:08:20|1368.11|1351.01|1368.11|1351.01|1368.12|1351.02|1368.06|1350.96|5
1650773310000|2022-04-24 04:08:30|1368.09|1350.99|1368.09|1350.99|1368.1|1351|1368.06|1350.96|9
1650773320000|2022-04-24 04:08:40|1368.1|1351|1368.06|1350.96|1368.1|1351|1368.06|1350.96|3
1650773330000|2022-04-24 04:08:50|1368.02|1350.92|1368.06|1350.96|1368.06|1350.96|1368.02|1350.92|3
1650773340000|2022-04-24 04:09:00|1367.98|1350.88|1368|1350.9|1368.02|1350.92|1367.95|1350.85|8
1650773350000|2022-04-24 04:09:10|1368.04|1350.94|1368.03|1350.93|1368.04|1350.94|1368.03|1350.93|10
1650773360000|2022-04-24 04:09:20|1368.04|1350.94|1368.03|1350.93|1368.04|1350.94|1368.03|1350.93|6
1650773370000|2022-04-24 04:09:30|1368.04|1350.94|1368.04|1350.94|1368.04|1350.94|1368.03|1350.93|7
1650773380000|2022-04-24 04:09:40|1368.03|1350.93|1368.02|1350.92|1368.04|1350.94|1368.02|1350.92|6
1650773390000|2022-04-24 04:09:50|1368.03|1350.93|1368.09|1350.99|1368.09|1350.99|1368.02|1350.92|5
1650773400000|2022-04-24 04:10:00|1368.07|1350.97|1368.11|1351.01|1368.11|1351.01|1368.07|1350.97|9
1650773410000|2022-04-24 04:10:10|1368.1|1351|1368.1|1351|1368.1|1351|1368.09|1350.99|3
1650773420000|2022-04-24 04:10:20|1368.09|1350.99|1368.81|1351.71|1368.81|1351.71|1368.08|1350.98|15
1650773430000|2022-04-24 04:10:30|1368.79|1351.69|1368.97|1351.87|1368.97|1351.87|1368.79|1351.69|7
1650773440000|2022-04-24 04:10:40|1368.95|1351.85|1368.97|1351.87|1368.97|1351.87|1368.95|1351.85|4
1650773450000|2022-04-24 04:10:50|1368.96|1351.86|1368.92|1351.82|1368.97|1351.87|1368.92|1351.82|3
1650773460000|2022-04-24 04:11:00|1368.97|1351.87|1368.97|1351.87|1368.97|1351.87|1368.97|1351.87|1
1650773470000|2022-04-24 04:11:10|1368.96|1351.86|1368.95|1351.85|1368.97|1351.87|1368.95|1351.85|5
1650773520000|2022-04-24 04:12:00|1368.98|1351.88|1368.98|1351.88|1368.98|1351.88|1368.98|1351.88|1
1650773540000|2022-04-24 04:12:20|1369.02|1351.92|1369.24|1352.14|1369.33|1352.23|1369.02|1351.92|9
1650773550000|2022-04-24 04:12:30|1369.33|1352.23|1369.38|1352.28|1369.38|1352.28|1369.33|1352.23|4
1650773570000|2022-04-24 04:12:50|1369.49|1352.39|1369.49|1352.39|1369.49|1352.39|1369.49|1352.39|1
1650773580000|2022-04-24 04:13:00|1369.47|1352.37|1369.49|1352.39|1369.49|1352.39|1369.47|1352.37|2
1650773590000|2022-04-24 04:13:10|1369.48|1352.38|1369.48|1352.38|1369.48|1352.38|1369.48|1352.38|1
1650773600000|2022-04-24 04:13:20|1369.47|1352.37|1369.66|1352.56|1369.66|1352.56|1369.47|1352.37|5
1650773610000|2022-04-24 04:13:30|1369.64|1352.54|1369.76|1352.66|1369.76|1352.66|1369.64|1352.54|2
1650773630000|2022-04-24 04:13:50|1369.73|1352.63|1369.73|1352.63|1369.73|1352.63|1369.73|1352.63|1
1650773640000|2022-04-24 04:14:00|1369.75|1352.65|1369.99|1352.89|1369.99|1352.89|1369.74|1352.64|6
1650773650000|2022-04-24 04:14:10|1370.09|1352.99|1370.09|1352.99|1370.09|1352.99|1370.09|1352.99|1
1650773660000|2022-04-24 04:14:20|1370.11|1353.01|1370.27|1353.17|1370.27|1353.17|1370.1|1353|3
1650773670000|2022-04-24 04:14:30|1370.26|1353.16|1370.27|1353.17|1370.27|1353.17|1370.26|1353.16|4
1650773680000|2022-04-24 04:14:40|1370.26|1353.16|1370.24|1353.14|1370.27|1353.17|1370.24|1353.14|4
1650773700000|2022-04-24 04:15:00|1370.18|1353.08|1368.96|1351.86|1370.18|1353.08|1368.96|1351.86|19
1650773710000|2022-04-24 04:15:10|1368.97|1351.87|1369.7|1352.6|1369.72|1352.62|1368.97|1351.87|18
1650773720000|2022-04-24 04:15:20|1369.71|1352.61|1369.73|1352.63|1369.74|1352.64|1369.68|1352.58|7
1650773730000|2022-04-24 04:15:30|1369.72|1352.62|1369.72|1352.62|1369.73|1352.63|1369.72|1352.62|3
1650773740000|2022-04-24 04:15:40|1369.73|1352.63|1369.81|1352.71|1369.99|1352.89|1369.52|1352.42|13
1650773750000|2022-04-24 04:15:50|1369.8|1352.7|1369.31|1352.21|1369.8|1352.7|1369.21|1352.11|16
1650773760000|2022-04-24 04:16:00|1369.28|1352.18|1369.53|1352.43|1369.54|1352.44|1369.28|1352.18|10
1650773770000|2022-04-24 04:16:10|1369.69|1352.59|1369.68|1352.58|1369.7|1352.6|1369.68|1352.58|8
1650773780000|2022-04-24 04:16:20|1369.69|1352.59|1369.69|1352.59|1369.69|1352.59|1369.69|1352.59|1
1650773790000|2022-04-24 04:16:30|1369.68|1352.58|1369.88|1352.78|1369.88|1352.78|1369.68|1352.58|3
1650773800000|2022-04-24 04:16:40|1369.87|1352.77|1369.89|1352.79|1369.89|1352.79|1369.86|1352.76|3
1650773820000|2022-04-24 04:17:00|1369.9|1352.8|1369.9|1352.8|1369.9|1352.8|1369.9|1352.8|1
1650773840000|2022-04-24 04:17:20|1369.87|1352.77|1369.87|1352.77|1369.87|1352.77|1369.87|1352.77|1
1650773850000|2022-04-24 04:17:30|1369.9|1352.8|1369.72|1352.62|1369.9|1352.8|1369.72|1352.62|17
1650773860000|2022-04-24 04:17:40|1369.67|1352.57|1369.67|1352.57|1369.67|1352.57|1369.67|1352.57|1
1650773870000|2022-04-24 04:17:50|1369.69|1352.59|1369.69|1352.59|1369.71|1352.61|1369.68|1352.58|10
1650773880000|2022-04-24 04:18:00|1369.66|1352.56|1369.66|1352.56|1369.66|1352.56|1369.66|1352.56|1
1650773890000|2022-04-24 04:18:10|1369.69|1352.59|1369.74|1352.64|1369.76|1352.66|1369.66|1352.56|19
1650773900000|2022-04-24 04:18:20|1369.75|1352.65|1369.89|1352.79|1369.9|1352.8|1369.75|1352.65|14
1650773910000|2022-04-24 04:18:30|1369.91|1352.81|1369.9|1352.8|1369.91|1352.81|1369.86|1352.76|7
1650773920000|2022-04-24 04:18:40|1369.83|1352.73|1369.21|1352.11|1369.87|1352.77|1369.19|1352.09|19
1650773930000|2022-04-24 04:18:50|1369.22|1352.12|1369.22|1352.12|1369.22|1352.12|1369.22|1352.12|1
1650773960000|2022-04-24 04:19:20|1369.21|1352.11|1369.21|1352.11|1369.21|1352.11|1369.21|1352.11|1
1650773980000|2022-04-24 04:19:40|1369.2|1352.1|1369.2|1352.1|1369.2|1352.1|1369.2|1352.1|1
1650773990000|2022-04-24 04:19:50|1369.21|1352.11|1369.35|1352.25|1369.37|1352.27|1369.21|1352.11|12
1650774000000|2022-04-24 04:20:00|1369.36|1352.26|1369.32|1352.22|1369.36|1352.26|1369.22|1352.12|6
1650774020000|2022-04-24 04:20:20|1369.33|1352.23|1369.34|1352.24|1369.35|1352.25|1369.32|1352.22|6
1650774030000|2022-04-24 04:20:30|1369.33|1352.23|1369.27|1352.17|1369.33|1352.23|1369.27|1352.17|7
1650774040000|2022-04-24 04:20:40|1369.24|1352.14|1369.2|1352.1|1369.26|1352.16|1369.19|1352.09|10
1650774050000|2022-04-24 04:20:50|1369.21|1352.11|1369.41|1352.31|1369.44|1352.34|1369.06|1351.96|14
1650774060000|2022-04-24 04:21:00|1369.42|1352.32|1369.61|1352.51|1369.61|1352.51|1369.41|1352.31|6
1650774070000|2022-04-24 04:21:10|1369.62|1352.52|1369.79|1352.69|1369.79|1352.69|1369.62|1352.52|10
1650774080000|2022-04-24 04:21:20|1369.78|1352.68|1369.79|1352.69|1369.79|1352.69|1369.76|1352.66|9
1650774090000|2022-04-24 04:21:30|1369.96|1352.86|1369.96|1352.86|1369.96|1352.86|1369.95|1352.85|3
1650774100000|2022-04-24 04:21:40|1369.95|1352.85|1369.96|1352.86|1369.96|1352.86|1369.95|1352.85|2
1650774110000|2022-04-24 04:21:50|1369.95|1352.85|1369.95|1352.85|1369.95|1352.85|1369.95|1352.85|1
1650774120000|2022-04-24 04:22:00|1369.96|1352.86|1369.97|1352.87|1369.97|1352.87|1369.95|1352.85|3
1650774130000|2022-04-24 04:22:10|1369.96|1352.86|1369.96|1352.86|1369.96|1352.86|1369.95|1352.85|3
1650774140000|2022-04-24 04:22:20|1369.95|1352.85|1369.95|1352.85|1369.95|1352.85|1369.95|1352.85|1
1650774150000|2022-04-24 04:22:30|1369.96|1352.86|1369.95|1352.85|1369.96|1352.86|1369.95|1352.85|2
1650774160000|2022-04-24 04:22:40|1369.96|1352.86|1369.95|1352.85|1369.96|1352.86|1369.94|1352.84|5
1650774170000|2022-04-24 04:22:50|1369.96|1352.86|1369.96|1352.86|1369.96|1352.86|1369.95|1352.85|7
1650774180000|2022-04-24 04:23:00|1369.97|1352.87|1369.97|1352.87|1369.97|1352.87|1369.96|1352.86|3
1650774190000|2022-04-24 04:23:10|1370|1352.9|1369.98|1352.88|1370|1352.9|1369.98|1352.88|2
1650774200000|2022-04-24 04:23:20|1370.12|1353.02|1370.12|1353.02|1370.12|1353.02|1370.12|1353.02|1
1650774210000|2022-04-24 04:23:30|1370.15|1353.05|1370.54|1353.44|1370.54|1353.44|1370.15|1353.05|4
1650774220000|2022-04-24 04:23:40|1370.66|1353.56|1370.89|1353.79|1370.89|1353.79|1370.66|1353.56|2
1650774240000|2022-04-24 04:24:00|1370.9|1353.8|1370.9|1353.8|1370.9|1353.8|1370.9|1353.8|1
1650774250000|2022-04-24 04:24:10|1370.86|1353.76|1370.87|1353.77|1370.87|1353.77|1370.86|1353.76|2
1650774260000|2022-04-24 04:24:20|1370.78|1353.68|1370.78|1353.68|1370.78|1353.68|1370.78|1353.68|1
1650774280000|2022-04-24 04:24:40|1370.85|1353.75|1370.85|1353.75|1370.85|1353.75|1370.85|1353.75|1
1650774290000|2022-04-24 04:24:50|1370.83|1353.73|1370.83|1353.73|1370.83|1353.73|1370.83|1353.73|1
1650774300000|2022-04-24 04:25:00|1370.94|1353.84|1371.01|1353.91|1371.01|1353.91|1370.94|1353.84|4
1650774320000|2022-04-24 04:25:20|1370.87|1353.77|1370.87|1353.77|1370.87|1353.77|1370.87|1353.77|1
1650774330000|2022-04-24 04:25:30|1370.86|1353.76|1370.87|1353.77|1370.87|1353.77|1370.86|1353.76|6
1650774340000|2022-04-24 04:25:40|1370.86|1353.76|1370.86|1353.76|1370.87|1353.77|1370.85|1353.75|5
1650774360000|2022-04-24 04:26:00|1370.87|1353.77|1370.87|1353.77|1370.87|1353.77|1370.87|1353.77|1
1650774370000|2022-04-24 04:26:10|1370.83|1353.73|1370.81|1353.71|1370.83|1353.73|1370.62|1353.52|5
1650774380000|2022-04-24 04:26:20|1370.8|1353.7|1370.85|1353.75|1370.85|1353.75|1370.8|1353.7|8
1650774390000|2022-04-24 04:26:30|1370.83|1353.73|1370.76|1353.66|1370.85|1353.75|1370.75|1353.65|6
1650774400000|2022-04-24 04:26:40|1370.75|1353.65|1370.76|1353.66|1370.76|1353.66|1370.75|1353.65|2
1650774410000|2022-04-24 04:26:50|1370.75|1353.65|1370.78|1353.68|1370.78|1353.68|1370.75|1353.65|4
1650774420000|2022-04-24 04:27:00|1370.76|1353.66|1370.78|1353.68|1370.78|1353.68|1370.76|1353.66|3
1650774430000|2022-04-24 04:27:10|1370.79|1353.69|1370.79|1353.69|1370.79|1353.69|1370.79|1353.69|1
1650774440000|2022-04-24 04:27:20|1370.91|1353.81|1371.47|1354.37|1371.47|1354.37|1370.91|1353.81|6
1650774460000|2022-04-24 04:27:40|1371.57|1354.47|1371.57|1354.47|1371.57|1354.47|1371.57|1354.47|1
1650774470000|2022-04-24 04:27:50|1371.72|1354.62|1371.84|1354.74|1371.84|1354.74|1371.72|1354.62|6
1650774480000|2022-04-24 04:28:00|1372.01|1354.91|1370.31|1353.21|1372.01|1354.91|1370.26|1353.16|29
1650774490000|2022-04-24 04:28:10|1370.11|1353.01|1370.2|1353.1|1370.21|1353.11|1370.11|1353.01|6
1650774500000|2022-04-24 04:28:20|1370.49|1353.39|1370.22|1353.12|1370.49|1353.39|1370.16|1353.06|10
1650774510000|2022-04-24 04:28:30|1370.28|1353.18|1370.18|1353.08|1370.28|1353.18|1370.12|1353.02|5
1650774520000|2022-04-24 04:28:40|1370.16|1353.06|1369.82|1352.72|1370.16|1353.06|1369.82|1352.72|7
1650774530000|2022-04-24 04:28:50|1369.59|1352.49|1369.02|1351.92|1369.59|1352.49|1369.01|1351.91|14
1650774540000|2022-04-24 04:29:00|1369.05|1351.95|1369.04|1351.94|1369.11|1352.01|1369.03|1351.93|7
1650774550000|2022-04-24 04:29:10|1369.05|1351.95|1369.04|1351.94|1369.06|1351.96|1369.03|1351.93|6
1650774560000|2022-04-24 04:29:20|1369.22|1352.12|1369.22|1352.12|1369.22|1352.12|1369.17|1352.07|4
1650774570000|2022-04-24 04:29:30|1369.21|1352.11|1369.13|1352.03|1369.21|1352.11|1369.13|1352.03|2
1650774580000|2022-04-24 04:29:40|1369.1|1352|1369.16|1352.06|1369.16|1352.06|1369.09|1351.99|12
1650774590000|2022-04-24 04:29:50|1369.15|1352.05|1369.16|1352.06|1369.16|1352.06|1369.15|1352.05|2
1650774600000|2022-04-24 04:30:00|1369.17|1352.07|1369.16|1352.06|1369.2|1352.1|1369.15|1352.05|13
1650774610000|2022-04-24 04:30:10|1369.11|1352.01|1369.11|1352.01|1369.16|1352.06|1369.11|1352.01|6
1650774630000|2022-04-24 04:30:30|1368.96|1351.86|1368.96|1351.86|1368.96|1351.86|1368.96|1351.86|1
1650774640000|2022-04-24 04:30:40|1368.99|1351.89|1369.02|1351.92|1369.03|1351.93|1368.99|1351.89|8
1650774650000|2022-04-24 04:30:50|1368.99|1351.89|1368.96|1351.86|1368.99|1351.89|1368.96|1351.86|2
1650774660000|2022-04-24 04:31:00|1368.98|1351.88|1368.99|1351.89|1369.04|1351.94|1368.92|1351.82|14
1650774670000|2022-04-24 04:31:10|1368.97|1351.87|1367.41|1350.31|1369|1351.9|1367.41|1350.31|11
1650774680000|2022-04-24 04:31:20|1367.4|1350.3|1367.23|1350.13|1367.4|1350.3|1367.13|1350.03|5
1650774700000|2022-04-24 04:31:40|1367.24|1350.14|1368.03|1350.93|1368.03|1350.93|1367.24|1350.14|10
1650774710000|2022-04-24 04:31:50|1368.04|1350.94|1368.12|1351.02|1368.14|1351.04|1368.04|1350.94|7
1650774720000|2022-04-24 04:32:00|1368.14|1351.04|1368.56|1351.46|1368.56|1351.46|1368.14|1351.04|4
1650774730000|2022-04-24 04:32:10|1368.48|1351.38|1368.35|1351.25|1368.48|1351.38|1368.35|1351.25|5
1650774740000|2022-04-24 04:32:20|1368.28|1351.18|1367.48|1350.38|1368.28|1351.18|1367.48|1350.38|21
1650774750000|2022-04-24 04:32:30|1367.62|1350.52|1367.54|1350.44|1367.62|1350.52|1367.44|1350.34|5
1650774760000|2022-04-24 04:32:40|1367.65|1350.55|1367.63|1350.53|1367.65|1350.55|1367.63|1350.53|2
1650774780000|2022-04-24 04:33:00|1367.64|1350.54|1367.59|1350.49|1367.64|1350.54|1367.55|1350.45|6
1650774790000|2022-04-24 04:33:10|1367.53|1350.43|1367.54|1350.44|1367.54|1350.44|1367.53|1350.43|2
1650774800000|2022-04-24 04:33:20|1367.55|1350.45|1367.54|1350.44|1367.64|1350.54|1367.53|1350.43|9
1650774810000|2022-04-24 04:33:30|1367.53|1350.43|1367.42|1350.32|1367.53|1350.43|1367.42|1350.32|5
1650774820000|2022-04-24 04:33:40|1367.29|1350.19|1367.28|1350.18|1367.32|1350.22|1367.28|1350.18|3
1650774830000|2022-04-24 04:33:50|1367.12|1350.02|1367.07|1349.97|1367.12|1350.02|1367.07|1349.97|2
1650774840000|2022-04-24 04:34:00|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1
1650774850000|2022-04-24 04:34:10|1366.57|1349.47|1366.57|1349.47|1366.57|1349.47|1366.57|1349.47|1
1650774870000|2022-04-24 04:34:30|1366.45|1349.35|1366.54|1349.44|1366.56|1349.46|1366.28|1349.18|7
1650774890000|2022-04-24 04:34:50|1366.52|1349.42|1366.84|1349.74|1366.89|1349.79|1366.52|1349.42|8
1650774900000|2022-04-24 04:35:00|1367.03|1349.93|1367.03|1349.93|1367.03|1349.93|1367.03|1349.93|1
1650774920000|2022-04-24 04:35:20|1367.01|1349.91|1367.01|1349.91|1367.01|1349.91|1367.01|1349.91|1
1650774960000|2022-04-24 04:36:00|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1
1650774970000|2022-04-24 04:36:10|1366.96|1349.86|1366.96|1349.86|1366.96|1349.86|1366.96|1349.86|1
1650774980000|2022-04-24 04:36:20|1366.95|1349.85|1366.4|1349.3|1366.95|1349.85|1366.35|1349.25|9
1650774990000|2022-04-24 04:36:30|1366.3|1349.2|1365.8|1348.7|1366.3|1349.2|1365.8|1348.7|16
1650775000000|2022-04-24 04:36:40|1365.53|1348.43|1365.5|1348.4|1365.56|1348.46|1365.32|1348.22|9
1650775010000|2022-04-24 04:36:50|1365.51|1348.41|1365.37|1348.27|1365.59|1348.49|1365.37|1348.27|4
1650775020000|2022-04-24 04:37:00|1365.47|1348.37|1365.79|1348.69|1365.99|1348.89|1365.47|1348.37|10
1650775030000|2022-04-24 04:37:10|1365.97|1348.87|1366.11|1349.01|1366.11|1349.01|1365.97|1348.87|4
1650775040000|2022-04-24 04:37:20|1366.09|1348.99|1366.09|1348.99|1366.09|1348.99|1366.09|1348.99|1
1650775060000|2022-04-24 04:37:40|1366.02|1348.92|1366.02|1348.92|1366.02|1348.92|1366.02|1348.92|1
1650775080000|2022-04-24 04:38:00|1366.03|1348.93|1366.03|1348.93|1366.03|1348.93|1366.03|1348.93|1
1650775090000|2022-04-24 04:38:10|1366.04|1348.94|1366.04|1348.94|1366.04|1348.94|1366.04|1348.94|1
1650775100000|2022-04-24 04:38:20|1366.09|1348.99|1366.09|1348.99|1366.09|1348.99|1366.09|1348.99|1
1650775110000|2022-04-24 04:38:30|1366.06|1348.96|1366.06|1348.96|1366.06|1348.96|1366.06|1348.96|1
1650775140000|2022-04-24 04:39:00|1366.02|1348.92|1366.02|1348.92|1366.02|1348.92|1366.02|1348.92|1
1650775160000|2022-04-24 04:39:20|1366.01|1348.91|1365.67|1348.57|1366.01|1348.91|1365.67|1348.57|5
1650775170000|2022-04-24 04:39:30|1365.44|1348.34|1365.25|1348.15|1365.44|1348.34|1365.16|1348.06|11
1650775180000|2022-04-24 04:39:40|1365.14|1348.04|1365.27|1348.17|1365.27|1348.17|1364.56|1347.46|27
1650775190000|2022-04-24 04:39:50|1365.2|1348.1|1365.31|1348.21|1365.31|1348.21|1365.2|1348.1|3
1650775200000|2022-04-24 04:40:00|1365.35|1348.25|1365.34|1348.24|1365.37|1348.27|1365.28|1348.18|6
1650775220000|2022-04-24 04:40:20|1365.28|1348.18|1365.28|1348.18|1365.28|1348.18|1365.28|1348.18|1
1650775230000|2022-04-24 04:40:30|1365.24|1348.14|1365.26|1348.16|1365.3|1348.2|1365.24|1348.14|5
1650775240000|2022-04-24 04:40:40|1365.25|1348.15|1365.32|1348.22|1365.32|1348.22|1365.25|1348.15|2
1650775250000|2022-04-24 04:40:50|1365.28|1348.18|1365.26|1348.16|1365.28|1348.18|1365.25|1348.15|3
1650775260000|2022-04-24 04:41:00|1365.27|1348.17|1365.23|1348.13|1365.27|1348.17|1365.23|1348.13|4
1650775270000|2022-04-24 04:41:10|1365.21|1348.11|1365.21|1348.11|1365.21|1348.11|1365.21|1348.11|1
1650775280000|2022-04-24 04:41:20|1365.23|1348.13|1365.17|1348.07|1365.28|1348.18|1365.17|1348.07|6
1650775300000|2022-04-24 04:41:40|1365.22|1348.12|1365.25|1348.15|1365.29|1348.19|1365.22|1348.12|7
1650775320000|2022-04-24 04:42:00|1365.16|1348.06|1365.16|1348.06|1365.16|1348.06|1365.16|1348.06|1
1650775330000|2022-04-24 04:42:10|1365.18|1348.08|1365.18|1348.08|1365.18|1348.08|1365.18|1348.08|1
1650775340000|2022-04-24 04:42:20|1365.23|1348.13|1365.2|1348.1|1365.23|1348.13|1365.17|1348.07|5
1650775350000|2022-04-24 04:42:30|1365.18|1348.08|1365.18|1348.08|1365.18|1348.08|1365.18|1348.08|1
1650775360000|2022-04-24 04:42:40|1365.23|1348.13|1365.15|1348.05|1365.23|1348.13|1365.15|1348.05|4
1650775370000|2022-04-24 04:42:50|1365.14|1348.04|1365.14|1348.04|1365.14|1348.04|1365.14|1348.04|1
1650775380000|2022-04-24 04:43:00|1365.2|1348.1|1365.2|1348.1|1365.2|1348.1|1365.2|1348.1|1
1650775400000|2022-04-24 04:43:20|1365.21|1348.11|1365.72|1348.62|1365.72|1348.62|1365.21|1348.11|6
1650775410000|2022-04-24 04:43:30|1365.71|1348.61|1365.96|1348.86|1365.96|1348.86|1365.71|1348.61|2
1650775420000|2022-04-24 04:43:40|1365.88|1348.78|1365.88|1348.78|1365.88|1348.78|1365.88|1348.78|1
1650775430000|2022-04-24 04:43:50|1365.89|1348.79|1365.79|1348.69|1365.89|1348.79|1365.78|1348.68|6
1650775440000|2022-04-24 04:44:00|1365.65|1348.55|1365.7|1348.6|1365.7|1348.6|1365.65|1348.55|4
1650775450000|2022-04-24 04:44:10|1365.68|1348.58|1365.68|1348.58|1365.68|1348.58|1365.68|1348.58|1
1650775460000|2022-04-24 04:44:20|1365.71|1348.61|1365.74|1348.64|1365.74|1348.64|1365.71|1348.61|2
1650775480000|2022-04-24 04:44:40|1365.82|1348.72|1366.06|1348.96|1366.06|1348.96|1365.82|1348.72|8
1650775500000|2022-04-24 04:45:00|1366.03|1348.93|1366.01|1348.91|1366.03|1348.93|1366|1348.9|5
1650775510000|2022-04-24 04:45:10|1365.98|1348.88|1366.02|1348.92|1366.03|1348.93|1365.96|1348.86|7
1650775520000|2022-04-24 04:45:20|1366.03|1348.93|1366.13|1349.03|1366.25|1349.15|1366.01|1348.91|9
1650775530000|2022-04-24 04:45:30|1366.12|1349.02|1365.85|1348.75|1366.12|1349.02|1365.8|1348.7|10
1650775550000|2022-04-24 04:45:50|1366.01|1348.91|1366.32|1349.22|1366.35|1349.25|1366.01|1348.91|5
1650775560000|2022-04-24 04:46:00|1366.31|1349.21|1366.53|1349.43|1366.61|1349.51|1366.31|1349.21|7
1650775570000|2022-04-24 04:46:10|1366.6|1349.5|1366.53|1349.43|1366.62|1349.52|1366.53|1349.43|4
1650775580000|2022-04-24 04:46:20|1366.72|1349.62|1366.7|1349.6|1366.72|1349.62|1366.7|1349.6|2
1650775590000|2022-04-24 04:46:30|1366.72|1349.62|1366.18|1349.08|1366.72|1349.62|1366.18|1349.08|9
1650775600000|2022-04-24 04:46:40|1366|1348.9|1366|1348.9|1366|1348.9|1366|1348.9|1
1650775620000|2022-04-24 04:47:00|1366.13|1349.03|1366|1348.9|1366.13|1349.03|1366|1348.9|3
1650775640000|2022-04-24 04:47:20|1366.02|1348.92|1365.99|1348.89|1366.02|1348.92|1365.99|1348.89|2
1650775650000|2022-04-24 04:47:30|1365.96|1348.86|1365.89|1348.79|1365.96|1348.86|1365.89|1348.79|2
1650775660000|2022-04-24 04:47:40|1365.91|1348.81|1365.91|1348.81|1365.91|1348.81|1365.91|1348.81|1
1650775680000|2022-04-24 04:48:00|1365.88|1348.78|1365.89|1348.79|1365.89|1348.79|1365.88|1348.78|2
1650775710000|2022-04-24 04:48:30|1365.9|1348.8|1365.9|1348.8|1365.9|1348.8|1365.9|1348.8|1
1650775720000|2022-04-24 04:48:40|1365.92|1348.82|1365.91|1348.81|1365.92|1348.82|1365.91|1348.81|2
1650775730000|2022-04-24 04:48:50|1365.92|1348.82|1365.98|1348.88|1366.03|1348.93|1365.92|1348.82|6
1650775740000|2022-04-24 04:49:00|1365.92|1348.82|1365.9|1348.8|1366.01|1348.91|1365.9|1348.8|3
1650775750000|2022-04-24 04:49:10|1365.89|1348.79|1365.92|1348.82|1365.92|1348.82|1365.89|1348.79|2
1650775760000|2022-04-24 04:49:20|1365.89|1348.79|1365.9|1348.8|1365.9|1348.8|1365.89|1348.79|2
1650775780000|2022-04-24 04:49:40|1365.92|1348.82|1365.9|1348.8|1365.92|1348.82|1365.9|1348.8|2
1650775830000|2022-04-24 04:50:30|1365.89|1348.79|1365.89|1348.79|1365.89|1348.79|1365.89|1348.79|1
1650775860000|2022-04-24 04:51:00|1365.88|1348.78|1365.8|1348.7|1366.02|1348.92|1365.8|1348.7|3
1650775870000|2022-04-24 04:51:10|1365.85|1348.75|1365.81|1348.71|1365.85|1348.75|1365.8|1348.7|6
1650775880000|2022-04-24 04:51:20|1365.82|1348.72|1366.07|1348.97|1366.08|1348.98|1365.82|1348.72|4
1650775890000|2022-04-24 04:51:30|1366.06|1348.96|1366.2|1349.1|1366.2|1349.1|1366.06|1348.96|2
1650775900000|2022-04-24 04:51:40|1366.19|1349.09|1366.19|1349.09|1366.19|1349.09|1366.19|1349.09|1
1650775920000|2022-04-24 04:52:00|1366.34|1349.24|1366.34|1349.24|1366.34|1349.24|1366.34|1349.24|1
1650775950000|2022-04-24 04:52:30|1366.31|1349.21|1366.32|1349.22|1366.32|1349.22|1366.31|1349.21|2
1650775960000|2022-04-24 04:52:40|1366.34|1349.24|1366.32|1349.22|1366.34|1349.24|1366.32|1349.22|4
1650775980000|2022-04-24 04:53:00|1366.35|1349.25|1366.35|1349.25|1366.35|1349.25|1366.35|1349.25|1
1650776010000|2022-04-24 04:53:30|1366.33|1349.23|1366.33|1349.23|1366.33|1349.23|1366.31|1349.21|4
1650776020000|2022-04-24 04:53:40|1366.32|1349.22|1366.51|1349.41|1366.52|1349.42|1366.32|1349.22|3
1650776030000|2022-04-24 04:53:50|1366.56|1349.46|1366.51|1349.41|1366.56|1349.46|1366.51|1349.41|2
1650776040000|2022-04-24 04:54:00|1366.46|1349.36|1366.65|1349.55|1366.65|1349.55|1366.46|1349.36|2
1650776070000|2022-04-24 04:54:30|1366.66|1349.56|1366.66|1349.56|1366.66|1349.56|1366.66|1349.56|1
1650776100000|2022-04-24 04:55:00|1366.67|1349.57|1366.67|1349.57|1366.67|1349.57|1366.66|1349.56|3
1650776110000|2022-04-24 04:55:10|1366.68|1349.58|1366.68|1349.58|1366.68|1349.58|1366.68|1349.58|1
1650776120000|2022-04-24 04:55:20|1366.65|1349.55|1366.63|1349.53|1366.66|1349.56|1366.63|1349.53|4
1650776140000|2022-04-24 04:55:40|1366.65|1349.55|1366.67|1349.57|1366.67|1349.57|1366.65|1349.55|2
1650776160000|2022-04-24 04:56:00|1366.81|1349.71|1366.9|1349.8|1366.93|1349.83|1366.81|1349.71|5
1650776170000|2022-04-24 04:56:10|1366.88|1349.78|1366.93|1349.83|1366.93|1349.83|1366.88|1349.78|2
1650776180000|2022-04-24 04:56:20|1366.77|1349.67|1366.77|1349.67|1366.77|1349.67|1366.77|1349.67|1
1650776200000|2022-04-24 04:56:40|1367.02|1349.92|1367.02|1349.92|1367.02|1349.92|1367.02|1349.92|1
1650776220000|2022-04-24 04:57:00|1367.03|1349.93|1367.03|1349.93|1367.03|1349.93|1367.03|1349.93|1
1650776230000|2022-04-24 04:57:10|1367.02|1349.92|1367.02|1349.92|1367.02|1349.92|1366.98|1349.88|6
1650776240000|2022-04-24 04:57:20|1367.01|1349.91|1366.29|1349.19|1367.01|1349.91|1366.29|1349.19|12
1650776250000|2022-04-24 04:57:30|1366.28|1349.18|1366.28|1349.18|1366.28|1349.18|1366.28|1349.18|1
1650776260000|2022-04-24 04:57:40|1366.25|1349.15|1366.25|1349.15|1366.25|1349.15|1366.25|1349.15|1
1650776280000|2022-04-24 04:58:00|1366.23|1349.13|1366.42|1349.32|1366.42|1349.32|1366.14|1349.04|9
1650776300000|2022-04-24 04:58:20|1366.65|1349.55|1366.65|1349.55|1366.65|1349.55|1366.65|1349.55|1
1650776340000|2022-04-24 04:59:00|1366.77|1349.67|1366.77|1349.67|1366.77|1349.67|1366.77|1349.67|1
1650776350000|2022-04-24 04:59:10|1366.71|1349.61|1366.65|1349.55|1366.71|1349.61|1366.65|1349.55|2
1650776360000|2022-04-24 04:59:20|1366.74|1349.64|1366.96|1349.86|1366.96|1349.86|1366.74|1349.64|4
1650776380000|2022-04-24 04:59:40|1366.97|1349.87|1366.95|1349.85|1366.97|1349.87|1366.95|1349.85|6
1650776390000|2022-04-24 04:59:50|1366.96|1349.86|1366.95|1349.85|1366.96|1349.86|1366.88|1349.78|8
1650776400000|2022-04-24 05:00:00|1366.89|1349.79|1366.23|1349.13|1366.89|1349.79|1366.23|1349.13|13
1650776410000|2022-04-24 05:00:10|1366.42|1349.32|1366.57|1349.47|1366.59|1349.49|1366.42|1349.32|5
1650776420000|2022-04-24 05:00:20|1366.51|1349.41|1367.5|1350.4|1367.5|1350.4|1366.51|1349.41|12
1650776430000|2022-04-24 05:00:30|1367.47|1350.37|1367.8|1350.7|1367.88|1350.78|1367.47|1350.37|5
1650776440000|2022-04-24 05:00:40|1367.82|1350.72|1368.03|1350.93|1368.03|1350.93|1367.82|1350.72|10
1650776460000|2022-04-24 05:01:00|1368.2|1351.1|1368.56|1351.46|1368.56|1351.46|1368.2|1351.1|6
1650776520000|2022-04-24 05:02:00|1368.59|1351.49|1368.59|1351.49|1368.59|1351.49|1368.59|1351.49|1
1650776560000|2022-04-24 05:02:40|1368.56|1351.46|1368.56|1351.46|1368.56|1351.46|1368.56|1351.46|1
1650776570000|2022-04-24 05:02:50|1368.57|1351.47|1368.21|1351.11|1368.57|1351.47|1368.18|1351.08|5
1650776580000|2022-04-24 05:03:00|1368.09|1350.99|1368.09|1350.99|1368.09|1350.99|1368.09|1350.99|1
1650776590000|2022-04-24 05:03:10|1368.13|1351.03|1368.11|1351.01|1368.13|1351.03|1368.1|1351|3
1650776610000|2022-04-24 05:03:30|1367.98|1350.88|1367.98|1350.88|1367.98|1350.88|1367.98|1350.88|1
1650776620000|2022-04-24 05:03:40|1367.97|1350.87|1367.92|1350.82|1367.97|1350.87|1367.92|1350.82|6
1650776630000|2022-04-24 05:03:50|1367.85|1350.75|1367.85|1350.75|1367.85|1350.75|1367.85|1350.75|1
1650776640000|2022-04-24 05:04:00|1367.84|1350.74|1367.73|1350.63|1367.84|1350.74|1367.72|1350.62|5
1650776660000|2022-04-24 05:04:20|1367.75|1350.65|1367.78|1350.68|1367.79|1350.69|1367.75|1350.65|3
1650776700000|2022-04-24 05:05:00|1367.93|1350.83|1367.93|1350.83|1367.93|1350.83|1367.93|1350.83|1
1650776720000|2022-04-24 05:05:20|1367.91|1350.81|1367.91|1350.81|1367.91|1350.81|1367.91|1350.81|1
1650776730000|2022-04-24 05:05:30|1367.89|1350.79|1367.89|1350.79|1367.89|1350.79|1367.89|1350.79|1
1650776740000|2022-04-24 05:05:40|1367.87|1350.77|1367.79|1350.69|1367.87|1350.77|1367.79|1350.69|6
1650776750000|2022-04-24 05:05:50|1367.78|1350.68|1367.77|1350.67|1367.79|1350.69|1367.76|1350.66|5
1650776760000|2022-04-24 05:06:00|1367.76|1350.66|1367.65|1350.55|1367.79|1350.69|1367.62|1350.52|6
1650776790000|2022-04-24 05:06:30|1367.64|1350.54|1367.63|1350.53|1367.64|1350.54|1367.63|1350.53|2
1650776800000|2022-04-24 05:06:40|1367.62|1350.52|1367.1|1350|1367.62|1350.52|1367.07|1349.97|6
1650776810000|2022-04-24 05:06:50|1367.05|1349.95|1367.02|1349.92|1367.08|1349.98|1367.02|1349.92|7
1650776820000|2022-04-24 05:07:00|1367|1349.9|1367|1349.9|1367|1349.9|1367|1349.9|1
1650776830000|2022-04-24 05:07:10|1367.01|1349.91|1367.01|1349.91|1367.01|1349.91|1367.01|1349.91|1
1650776840000|2022-04-24 05:07:20|1367.02|1349.92|1367.01|1349.91|1367.02|1349.92|1367.01|1349.91|2
1650776850000|2022-04-24 05:07:30|1366.9|1349.8|1366.88|1349.78|1366.9|1349.8|1366.88|1349.78|2
1650776860000|2022-04-24 05:07:40|1366.9|1349.8|1366.87|1349.77|1366.9|1349.8|1366.87|1349.77|3
1650776870000|2022-04-24 05:07:50|1366.88|1349.78|1366.88|1349.78|1366.88|1349.78|1366.88|1349.78|1
1650776880000|2022-04-24 05:08:00|1366.81|1349.71|1366.85|1349.75|1366.87|1349.77|1366.81|1349.71|6
1650776900000|2022-04-24 05:08:20|1366.84|1349.74|1366.82|1349.72|1366.84|1349.74|1366.82|1349.72|3
1650776910000|2022-04-24 05:08:30|1366.83|1349.73|1366.82|1349.72|1366.83|1349.73|1366.81|1349.71|3
1650776920000|2022-04-24 05:08:40|1366.83|1349.73|1366.9|1349.8|1366.9|1349.8|1366.83|1349.73|4
1650776930000|2022-04-24 05:08:50|1366.89|1349.79|1366.86|1349.76|1366.89|1349.79|1366.86|1349.76|3
1650776940000|2022-04-24 05:09:00|1366.88|1349.78|1366.88|1349.78|1366.88|1349.78|1366.86|1349.76|3
1650776950000|2022-04-24 05:09:10|1366.89|1349.79|1367.08|1349.98|1367.08|1349.98|1366.89|1349.79|4
1650776960000|2022-04-24 05:09:20|1367.05|1349.95|1367.05|1349.95|1367.07|1349.97|1367.04|1349.94|4
1650776970000|2022-04-24 05:09:30|1367.06|1349.96|1367.03|1349.93|1367.06|1349.96|1367.03|1349.93|2
1650776980000|2022-04-24 05:09:40|1367.01|1349.91|1366.14|1349.04|1367.01|1349.91|1366.12|1349.02|16
1650776990000|2022-04-24 05:09:50|1366.17|1349.07|1366.66|1349.56|1366.69|1349.59|1366.1|1349|18
1650777000000|2022-04-24 05:10:00|1366.67|1349.57|1367.03|1349.93|1367.04|1349.94|1366.66|1349.56|9
1650777010000|2022-04-24 05:10:10|1367.05|1349.95|1367.04|1349.94|1367.05|1349.95|1367.04|1349.94|2
1650777020000|2022-04-24 05:10:20|1367.02|1349.92|1366.96|1349.86|1367.02|1349.92|1366.95|1349.85|3
1650777030000|2022-04-24 05:10:30|1366.95|1349.85|1366.95|1349.85|1366.95|1349.85|1366.91|1349.81|5
1650777040000|2022-04-24 05:10:40|1366.9|1349.8|1366.34|1349.24|1366.9|1349.8|1366.34|1349.24|6
1650777050000|2022-04-24 05:10:50|1366.33|1349.23|1366.33|1349.23|1366.33|1349.23|1366.33|1349.23|1
1650777060000|2022-04-24 05:11:00|1366.12|1349.02|1366.12|1349.02|1366.12|1349.02|1366.12|1349.02|1
1650777080000|2022-04-24 05:11:20|1366.13|1349.03|1366.12|1349.02|1366.13|1349.03|1366.12|1349.02|2
1650777090000|2022-04-24 05:11:30|1366.18|1349.08|1366.12|1349.02|1366.18|1349.08|1366.12|1349.02|2
1650777100000|2022-04-24 05:11:40|1366.1|1349|1366.1|1349|1366.1|1349|1366.1|1349|1
1650777110000|2022-04-24 05:11:50|1366.15|1349.05|1366.13|1349.03|1366.15|1349.05|1366.11|1349.01|4
1650777120000|2022-04-24 05:12:00|1366.28|1349.18|1366.82|1349.72|1366.87|1349.77|1366.28|1349.18|13
1650777130000|2022-04-24 05:12:10|1366.84|1349.74|1366.88|1349.78|1366.88|1349.78|1366.84|1349.74|2
1650777140000|2022-04-24 05:12:20|1366.84|1349.74|1367.04|1349.94|1367.04|1349.94|1366.84|1349.74|4
1650777150000|2022-04-24 05:12:30|1367.05|1349.95|1367.04|1349.94|1367.05|1349.95|1367.04|1349.94|2
1650777160000|2022-04-24 05:12:40|1367.05|1349.95|1367.04|1349.94|1367.05|1349.95|1367.04|1349.94|2
1650777170000|2022-04-24 05:12:50|1367.05|1349.95|1367.05|1349.95|1367.05|1349.95|1367.05|1349.95|1
1650777180000|2022-04-24 05:13:00|1367.06|1349.96|1367.46|1350.36|1367.46|1350.36|1367.06|1349.96|6
1650777190000|2022-04-24 05:13:10|1367.43|1350.33|1367.52|1350.42|1367.52|1350.42|1367.43|1350.33|3
1650777200000|2022-04-24 05:13:20|1367.56|1350.46|1367.61|1350.51|1367.61|1350.51|1367.56|1350.46|2
1650777210000|2022-04-24 05:13:30|1367.92|1350.82|1367.92|1350.82|1367.92|1350.82|1367.92|1350.82|1
1650777220000|2022-04-24 05:13:40|1368.03|1350.93|1368.01|1350.91|1368.03|1350.93|1368.01|1350.91|3
1650777230000|2022-04-24 05:13:50|1368|1350.9|1368.01|1350.91|1368.01|1350.91|1367.98|1350.88|8
1650777240000|2022-04-24 05:14:00|1368|1350.9|1367.95|1350.85|1368|1350.9|1367.95|1350.85|3
1650777270000|2022-04-24 05:14:30|1367.96|1350.86|1367.96|1350.86|1367.96|1350.86|1367.96|1350.86|1
1650777280000|2022-04-24 05:14:40|1367.94|1350.84|1367.92|1350.82|1367.95|1350.85|1367.92|1350.82|3
1650777290000|2022-04-24 05:14:50|1367.94|1350.84|1367.94|1350.84|1367.94|1350.84|1367.94|1350.84|1
1650777300000|2022-04-24 05:15:00|1367.91|1350.81|1367.91|1350.81|1367.91|1350.81|1367.91|1350.81|1
1650777310000|2022-04-24 05:15:10|1367.84|1350.74|1367.15|1350.05|1367.85|1350.75|1367.13|1350.03|15
1650777320000|2022-04-24 05:15:20|1367.2|1350.1|1367.75|1350.65|1367.75|1350.65|1367.12|1350.02|8
1650777340000|2022-04-24 05:15:40|1367.74|1350.64|1367.54|1350.44|1367.75|1350.65|1367.54|1350.44|4
1650777350000|2022-04-24 05:15:50|1367.64|1350.54|1367.62|1350.52|1367.64|1350.54|1367.62|1350.52|3
1650777360000|2022-04-24 05:16:00|1367.65|1350.55|1367.65|1350.55|1367.65|1350.55|1367.65|1350.55|1
1650777380000|2022-04-24 05:16:20|1367.66|1350.56|1367.76|1350.66|1367.81|1350.71|1367.66|1350.56|7
1650777410000|2022-04-24 05:16:50|1367.79|1350.69|1367.76|1350.66|1367.79|1350.69|1367.76|1350.66|2
1650777420000|2022-04-24 05:17:00|1367.87|1350.77|1367.87|1350.77|1367.87|1350.77|1367.87|1350.77|1
1650777440000|2022-04-24 05:17:20|1367.85|1350.75|1367.36|1350.26|1367.85|1350.75|1367.36|1350.26|8
1650777450000|2022-04-24 05:17:30|1367.28|1350.18|1367.28|1350.18|1367.28|1350.18|1367.28|1350.18|1
1650777480000|2022-04-24 05:18:00|1367.27|1350.17|1366.71|1349.61|1367.28|1350.18|1366.69|1349.59|13
1650777490000|2022-04-24 05:18:10|1366.7|1349.6|1366.75|1349.65|1366.75|1349.65|1366.66|1349.56|5
1650777500000|2022-04-24 05:18:20|1366.29|1349.19|1366.29|1349.19|1366.29|1349.19|1366.29|1349.19|1
1650777510000|2022-04-24 05:18:30|1366.24|1349.14|1366.29|1349.19|1366.29|1349.19|1366.24|1349.14|6
1650777530000|2022-04-24 05:18:50|1366.33|1349.23|1366.98|1349.88|1366.98|1349.88|1366.33|1349.23|4
1650777540000|2022-04-24 05:19:00|1366.82|1349.72|1366.82|1349.72|1366.82|1349.72|1366.82|1349.72|1
1650777570000|2022-04-24 05:19:30|1366.94|1349.84|1367.02|1349.92|1367.02|1349.92|1366.94|1349.84|5
1650777580000|2022-04-24 05:19:40|1366.96|1349.86|1366.35|1349.25|1366.96|1349.86|1366.35|1349.25|4
1650777590000|2022-04-24 05:19:50|1366.36|1349.26|1366.4|1349.3|1366.4|1349.3|1366.35|1349.25|3
1650777600000|2022-04-24 05:20:00|1366.45|1349.35|1366.2|1349.1|1366.45|1349.35|1366.2|1349.1|3
1650777610000|2022-04-24 05:20:10|1366.28|1349.18|1366.27|1349.17|1366.28|1349.18|1366.2|1349.1|5
1650777630000|2022-04-24 05:20:30|1366.26|1349.16|1366.26|1349.16|1366.26|1349.16|1366.26|1349.16|1
1650777650000|2022-04-24 05:20:50|1366.1|1349|1366.1|1349|1366.1|1349|1366.1|1349|1
1650777660000|2022-04-24 05:21:00|1366.23|1349.13|1366.23|1349.13|1366.23|1349.13|1366.23|1349.13|1
1650777670000|2022-04-24 05:21:10|1366.29|1349.19|1366.24|1349.14|1366.3|1349.2|1366.23|1349.13|5
1650777680000|2022-04-24 05:21:20|1366.16|1349.06|1366.16|1349.06|1366.23|1349.13|1366.16|1349.06|3
1650777690000|2022-04-24 05:21:30|1366.1|1349|1366.11|1349.01|1366.11|1349.01|1366.1|1349|2
1650777700000|2022-04-24 05:21:40|1366.07|1348.97|1366.07|1348.97|1366.07|1348.97|1366.07|1348.97|1
1650777710000|2022-04-24 05:21:50|1366.06|1348.96|1366.08|1348.98|1366.08|1348.98|1366.06|1348.96|4
1650777720000|2022-04-24 05:22:00|1366.04|1348.94|1366.04|1348.94|1366.04|1348.94|1366.04|1348.94|1
1650777730000|2022-04-24 05:22:10|1366.22|1349.12|1366.04|1348.94|1366.22|1349.12|1366.04|1348.94|2
1650777760000|2022-04-24 05:22:40|1366.06|1348.96|1366.06|1348.96|1366.06|1348.96|1366.06|1348.96|1
1650777780000|2022-04-24 05:23:00|1366.11|1349.01|1366.11|1349.01|1366.11|1349.01|1366.11|1349.01|1
1650777800000|2022-04-24 05:23:20|1366.06|1348.96|1366.06|1348.96|1366.06|1348.96|1366.06|1348.96|1
1650777820000|2022-04-24 05:23:40|1366.15|1349.05|1366.14|1349.04|1366.16|1349.06|1366.11|1349.01|8
1650777830000|2022-04-24 05:23:50|1366.15|1349.05|1366.26|1349.16|1366.27|1349.17|1366.15|1349.05|6
1650777840000|2022-04-24 05:24:00|1366.27|1349.17|1366.27|1349.17|1366.28|1349.18|1366.26|1349.16|5
1650777860000|2022-04-24 05:24:20|1366.28|1349.18|1366.27|1349.17|1366.28|1349.18|1366.27|1349.17|2
1650777870000|2022-04-24 05:24:30|1366.2|1349.1|1365.94|1348.84|1366.2|1349.1|1365.82|1348.72|12
1650777880000|2022-04-24 05:24:40|1365.93|1348.83|1365.44|1348.34|1365.93|1348.83|1365.44|1348.34|7
1650777890000|2022-04-24 05:24:50|1365.5|1348.4|1365.49|1348.39|1365.5|1348.4|1365.49|1348.39|2
1650777900000|2022-04-24 05:25:00|1365.7|1348.6|1365.71|1348.61|1365.71|1348.61|1365.66|1348.56|3
1650777920000|2022-04-24 05:25:20|1365.49|1348.39|1365.89|1348.79|1365.92|1348.82|1365.44|1348.34|10
1650777930000|2022-04-24 05:25:30|1365.96|1348.86|1365.95|1348.85|1365.96|1348.86|1365.94|1348.84|4
1650777940000|2022-04-24 05:25:40|1365.94|1348.84|1365.94|1348.84|1365.94|1348.84|1365.93|1348.83|3
1650777950000|2022-04-24 05:25:50|1365.92|1348.82|1365.9|1348.8|1365.92|1348.82|1365.9|1348.8|2
1650777960000|2022-04-24 05:26:00|1366.16|1349.06|1366.21|1349.11|1366.21|1349.11|1366.16|1349.06|3
1650777970000|2022-04-24 05:26:10|1366.22|1349.12|1366.22|1349.12|1366.22|1349.12|1366.22|1349.12|1
1650777980000|2022-04-24 05:26:20|1366.23|1349.13|1366.23|1349.13|1366.23|1349.13|1366.23|1349.13|1
1650777990000|2022-04-24 05:26:30|1366.19|1349.09|1366.11|1349.01|1366.19|1349.09|1366.11|1349.01|2
1650778000000|2022-04-24 05:26:40|1366.13|1349.03|1365.85|1348.75|1366.13|1349.03|1365.85|1348.75|9
1650778020000|2022-04-24 05:27:00|1365.77|1348.67|1365.77|1348.67|1365.77|1348.67|1365.77|1348.67|1
1650778030000|2022-04-24 05:27:10|1365.79|1348.69|1365.79|1348.69|1365.79|1348.69|1365.79|1348.69|1
1650778040000|2022-04-24 05:27:20|1365.77|1348.67|1365.75|1348.65|1365.77|1348.67|1365.75|1348.65|2
1650778050000|2022-04-24 05:27:30|1365.61|1348.51|1365.18|1348.08|1365.62|1348.52|1365.18|1348.08|3
1650778080000|2022-04-24 05:28:00|1365.13|1348.03|1365.14|1348.04|1365.15|1348.05|1365.13|1348.03|3
1650778100000|2022-04-24 05:28:20|1365.1|1348|1365.1|1348|1365.1|1348|1365.1|1348|1
1650778110000|2022-04-24 05:28:30|1365.11|1348.01|1365.1|1348|1365.11|1348.01|1365.1|1348|2
1650778130000|2022-04-24 05:28:50|1365.13|1348.03|1365.24|1348.14|1365.24|1348.14|1365.1|1348|4
1650778150000|2022-04-24 05:29:10|1365.22|1348.12|1365.24|1348.14|1365.24|1348.14|1365.22|1348.12|4
1650778170000|2022-04-24 05:29:30|1365.21|1348.11|1365.02|1347.92|1365.21|1348.11|1365.02|1347.92|2
1650778180000|2022-04-24 05:29:40|1364.92|1347.82|1364.94|1347.84|1364.94|1347.84|1364.88|1347.78|4
1650778190000|2022-04-24 05:29:50|1364.7|1347.6|1364.24|1347.14|1364.7|1347.6|1364.24|1347.14|11
1650778200000|2022-04-24 05:30:00|1364.25|1347.15|1364.17|1347.07|1364.39|1347.29|1364.16|1347.06|14
1650778210000|2022-04-24 05:30:10|1364.18|1347.08|1364.4|1347.3|1364.41|1347.31|1364.15|1347.05|9
1650778240000|2022-04-24 05:30:40|1364.39|1347.29|1364.39|1347.29|1364.39|1347.29|1364.39|1347.29|1
1650778250000|2022-04-24 05:30:50|1364.47|1347.37|1364.96|1347.86|1364.98|1347.88|1364.26|1347.16|17
1650778260000|2022-04-24 05:31:00|1364.94|1347.84|1364.97|1347.87|1364.97|1347.87|1364.94|1347.84|3
1650778270000|2022-04-24 05:31:10|1365.09|1347.99|1365.22|1348.12|1365.22|1348.12|1365.09|1347.99|2
1650778280000|2022-04-24 05:31:20|1365.21|1348.11|1365.14|1348.04|1365.22|1348.12|1365.14|1348.04|5
1650778290000|2022-04-24 05:31:30|1365.1|1348|1365.08|1347.98|1365.1|1348|1365.08|1347.98|2
1650778310000|2022-04-24 05:31:50|1365.1|1348|1365.15|1348.05|1365.15|1348.05|1365.1|1348|2
1650778320000|2022-04-24 05:32:00|1365.17|1348.07|1365.14|1348.04|1365.22|1348.12|1365.14|1348.04|4
1650778330000|2022-04-24 05:32:10|1365.12|1348.02|1365.12|1348.02|1365.12|1348.02|1365.12|1348.02|1
1650778370000|2022-04-24 05:32:50|1365.1|1348|1365.1|1348|1365.1|1348|1365.1|1348|1
1650778380000|2022-04-24 05:33:00|1365.11|1348.01|1364.93|1347.83|1365.11|1348.01|1364.93|1347.83|8
1650778390000|2022-04-24 05:33:10|1364.94|1347.84|1364.85|1347.75|1364.94|1347.84|1364.8|1347.7|13
1650778400000|2022-04-24 05:33:20|1364.81|1347.71|1364.85|1347.75|1364.85|1347.75|1364.81|1347.71|2
1650778410000|2022-04-24 05:33:30|1364.88|1347.78|1364.99|1347.89|1364.99|1347.89|1364.88|1347.78|3
1650778420000|2022-04-24 05:33:40|1365.01|1347.91|1365.01|1347.91|1365.01|1347.91|1365.01|1347.91|1
1650778430000|2022-04-24 05:33:50|1364.98|1347.88|1365.07|1347.97|1365.07|1347.97|1364.98|1347.88|2
1650778440000|2022-04-24 05:34:00|1365.03|1347.93|1365.03|1347.93|1365.03|1347.93|1364.99|1347.89|4
1650778450000|2022-04-24 05:34:10|1365|1347.9|1365.03|1347.93|1365.06|1347.96|1364.99|1347.89|6
1650778480000|2022-04-24 05:34:40|1365.11|1348.01|1365.11|1348.01|1365.11|1348.01|1365.11|1348.01|1
1650778500000|2022-04-24 05:35:00|1365.1|1348|1365.11|1348.01|1365.11|1348.01|1365.08|1347.98|4
1650778520000|2022-04-24 05:35:20|1365.08|1347.98|1365.08|1347.98|1365.11|1348.01|1365.08|1347.98|7
1650778530000|2022-04-24 05:35:30|1365.1|1348|1365.11|1348.01|1365.11|1348.01|1365.1|1348|2
1650778550000|2022-04-24 05:35:50|1365.08|1347.98|1365.1|1348|1365.1|1348|1365.08|1347.98|2
1650778560000|2022-04-24 05:36:00|1365.11|1348.01|1365.11|1348.01|1365.11|1348.01|1365.01|1347.91|6
1650778570000|2022-04-24 05:36:10|1365.12|1348.02|1365.11|1348.01|1365.12|1348.02|1365.11|1348.01|2
1650778580000|2022-04-24 05:36:20|1365.25|1348.15|1365.25|1348.15|1365.25|1348.15|1365.25|1348.15|1
1650778610000|2022-04-24 05:36:50|1365.26|1348.16|1365.26|1348.16|1365.26|1348.16|1365.26|1348.16|1
1650778650000|2022-04-24 05:37:30|1365.38|1348.28|1365.92|1348.82|1365.92|1348.82|1365.38|1348.28|5
1650778660000|2022-04-24 05:37:40|1365.9|1348.8|1365.91|1348.81|1366|1348.9|1365.72|1348.62|8
1650778680000|2022-04-24 05:38:00|1366.04|1348.94|1366.03|1348.93|1366.04|1348.94|1366|1348.9|5
1650778700000|2022-04-24 05:38:20|1366.04|1348.94|1366.05|1348.95|1366.05|1348.95|1366.04|1348.94|2
1650778710000|2022-04-24 05:38:30|1366.02|1348.92|1366.03|1348.93|1366.03|1348.93|1366.02|1348.92|2
1650778720000|2022-04-24 05:38:40|1366.14|1349.04|1366.17|1349.07|1366.18|1349.08|1366.14|1349.04|3
1650778730000|2022-04-24 05:38:50|1366.16|1349.06|1366.15|1349.05|1366.16|1349.06|1366.15|1349.05|2
1650778740000|2022-04-24 05:39:00|1366.16|1349.06|1366.07|1348.97|1366.17|1349.07|1366.07|1348.97|3
1650778760000|2022-04-24 05:39:20|1366.08|1348.98|1366.08|1348.98|1366.08|1348.98|1366.08|1348.98|1
1650778780000|2022-04-24 05:39:40|1366.09|1348.99|1366.11|1349.01|1366.11|1349.01|1366.09|1348.99|2
1650778790000|2022-04-24 05:39:50|1366.1|1349|1366.03|1348.93|1366.1|1349|1366.02|1348.92|3
1650778800000|2022-04-24 05:40:00|1365.98|1348.88|1366.03|1348.93|1366.03|1348.93|1365.98|1348.88|2
1650778860000|2022-04-24 05:41:00|1366.02|1348.92|1365.96|1348.86|1366.02|1348.92|1365.96|1348.86|3
1650778870000|2022-04-24 05:41:10|1365.54|1348.44|1365.26|1348.16|1365.54|1348.44|1365.25|1348.15|9
1650778880000|2022-04-24 05:41:20|1365.17|1348.07|1365.14|1348.04|1365.17|1348.07|1365.14|1348.04|3
1650778890000|2022-04-24 05:41:30|1365.15|1348.05|1365.16|1348.06|1365.16|1348.06|1365.15|1348.05|6
1650778900000|2022-04-24 05:41:40|1365.03|1347.93|1365.05|1347.95|1365.05|1347.95|1365.03|1347.93|2
1650778910000|2022-04-24 05:41:50|1365.04|1347.94|1365|1347.9|1365.04|1347.94|1365|1347.9|2
1650778920000|2022-04-24 05:42:00|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1
1650778940000|2022-04-24 05:42:20|1364.92|1347.82|1364.91|1347.81|1364.93|1347.83|1364.91|1347.81|4
1650778950000|2022-04-24 05:42:30|1364.9|1347.8|1364.9|1347.8|1364.9|1347.8|1364.9|1347.8|1
1650778970000|2022-04-24 05:42:50|1364.89|1347.79|1364.87|1347.77|1364.89|1347.79|1364.87|1347.77|2
1650778980000|2022-04-24 05:43:00|1364.86|1347.76|1364.85|1347.75|1364.86|1347.76|1364.85|1347.75|4
1650778990000|2022-04-24 05:43:10|1364.88|1347.78|1364.96|1347.86|1364.97|1347.87|1364.88|1347.78|6
1650779000000|2022-04-24 05:43:20|1364.9|1347.8|1364.96|1347.86|1364.96|1347.86|1364.9|1347.8|2
1650779010000|2022-04-24 05:43:30|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1
1650779020000|2022-04-24 05:43:40|1364.95|1347.85|1364.94|1347.84|1364.95|1347.85|1364.94|1347.84|2
1650779030000|2022-04-24 05:43:50|1364.91|1347.81|1364.96|1347.86|1365.07|1347.97|1364.91|1347.81|3
1650779040000|2022-04-24 05:44:00|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1
1650779050000|2022-04-24 05:44:10|1364.95|1347.85|1364.97|1347.87|1364.97|1347.87|1364.91|1347.81|4
1650779060000|2022-04-24 05:44:20|1364.96|1347.86|1364.95|1347.85|1364.96|1347.86|1364.95|1347.85|2
1650779070000|2022-04-24 05:44:30|1365.05|1347.95|1365.02|1347.92|1365.05|1347.95|1365.02|1347.92|3
1650779080000|2022-04-24 05:44:40|1364.97|1347.87|1364.68|1347.58|1364.97|1347.87|1364.66|1347.56|14
1650779090000|2022-04-24 05:44:50|1364.72|1347.62|1364.68|1347.58|1364.73|1347.63|1364.66|1347.56|6
1650779100000|2022-04-24 05:45:00|1364.72|1347.62|1364.67|1347.57|1364.72|1347.62|1364.67|1347.57|3
1650779110000|2022-04-24 05:45:10|1364.69|1347.59|1364.94|1347.84|1364.96|1347.86|1364.68|1347.58|10
1650779120000|2022-04-24 05:45:20|1364.95|1347.85|1364.93|1347.83|1364.95|1347.85|1364.93|1347.83|3
1650779130000|2022-04-24 05:45:30|1364.98|1347.88|1364.99|1347.89|1364.99|1347.89|1364.98|1347.88|4
1650779140000|2022-04-24 05:45:40|1364.98|1347.88|1364.97|1347.87|1364.98|1347.88|1364.97|1347.87|2
1650779150000|2022-04-24 05:45:50|1364.99|1347.89|1364.58|1347.48|1364.99|1347.89|1364.58|1347.48|10
1650779160000|2022-04-24 05:46:00|1364.54|1347.44|1364.36|1347.26|1364.6|1347.5|1364.32|1347.22|11
1650779170000|2022-04-24 05:46:10|1364.35|1347.25|1364.35|1347.25|1364.36|1347.26|1364.3|1347.2|4
1650779180000|2022-04-24 05:46:20|1364.36|1347.26|1364.36|1347.26|1364.36|1347.26|1364.35|1347.25|5
1650779190000|2022-04-24 05:46:30|1364.5|1347.4|1364.69|1347.59|1364.69|1347.59|1364.5|1347.4|5
1650779210000|2022-04-24 05:46:50|1364.37|1347.27|1364.37|1347.27|1364.37|1347.27|1364.37|1347.27|1
1650779220000|2022-04-24 05:47:00|1364.36|1347.26|1364.27|1347.17|1364.37|1347.27|1364.27|1347.17|3
1650779240000|2022-04-24 05:47:20|1364.2|1347.1|1364.2|1347.1|1364.2|1347.1|1364.2|1347.1|1
1650779250000|2022-04-24 05:47:30|1364.4|1347.3|1364.4|1347.3|1364.4|1347.3|1364.4|1347.3|1
1650779260000|2022-04-24 05:47:40|1364.35|1347.25|1364.34|1347.24|1364.35|1347.25|1364.34|1347.24|4
1650779270000|2022-04-24 05:47:50|1364.42|1347.32|1364.42|1347.32|1364.42|1347.32|1364.42|1347.32|1
1650779280000|2022-04-24 05:48:00|1364.37|1347.27|1364.37|1347.27|1364.37|1347.27|1364.37|1347.27|1
1650779300000|2022-04-24 05:48:20|1364.36|1347.26|1364.4|1347.3|1364.4|1347.3|1364.36|1347.26|2
1650779310000|2022-04-24 05:48:30|1364.35|1347.25|1364.35|1347.25|1364.4|1347.3|1364.35|1347.25|4
1650779320000|2022-04-24 05:48:40|1364.37|1347.27|1364.4|1347.3|1364.4|1347.3|1364.35|1347.25|7
1650779330000|2022-04-24 05:48:50|1364.38|1347.28|1364.4|1347.3|1364.4|1347.3|1364.36|1347.26|8
1650779340000|2022-04-24 05:49:00|1364.38|1347.28|1364.38|1347.28|1364.38|1347.28|1364.38|1347.28|1
1650779350000|2022-04-24 05:49:10|1364.4|1347.3|1364.19|1347.09|1364.4|1347.3|1364.15|1347.05|10
1650779360000|2022-04-24 05:49:20|1364.24|1347.14|1364.44|1347.34|1364.44|1347.34|1364.23|1347.13|5
1650779380000|2022-04-24 05:49:40|1364.4|1347.3|1364.4|1347.3|1364.44|1347.34|1364.4|1347.3|3
1650779390000|2022-04-24 05:49:50|1364.44|1347.34|1364.44|1347.34|1364.44|1347.34|1364.36|1347.26|5
1650779400000|2022-04-24 05:50:00|1364.27|1347.17|1364.27|1347.17|1364.27|1347.17|1364.27|1347.17|1
1650779440000|2022-04-24 05:50:40|1364.22|1347.12|1364.23|1347.13|1364.23|1347.13|1364.22|1347.12|2
1650779450000|2022-04-24 05:50:50|1364.17|1347.07|1364.12|1347.02|1364.17|1347.07|1364.12|1347.02|3
1650779460000|2022-04-24 05:51:00|1364.15|1347.05|1364.15|1347.05|1364.15|1347.05|1364.15|1347.05|1
1650779470000|2022-04-24 05:51:10|1364.14|1347.04|1364.14|1347.04|1364.15|1347.05|1364.14|1347.04|3
1650779480000|2022-04-24 05:51:20|1364.13|1347.03|1364.19|1347.09|1364.19|1347.09|1364.13|1347.03|3
1650779490000|2022-04-24 05:51:30|1364.16|1347.06|1364.21|1347.11|1364.22|1347.12|1364.16|1347.06|4
1650779500000|2022-04-24 05:51:40|1364.23|1347.13|1364.23|1347.13|1364.23|1347.13|1364.23|1347.13|1
1650779520000|2022-04-24 05:52:00|1364.11|1347.01|1364.11|1347.01|1364.11|1347.01|1364.11|1347.01|1
1650779530000|2022-04-24 05:52:10|1364|1346.9|1363.75|1346.65|1364|1346.9|1363.7|1346.6|10
1650779540000|2022-04-24 05:52:20|1363.77|1346.67|1363.84|1346.74|1363.85|1346.75|1363.76|1346.66|4
1650779550000|2022-04-24 05:52:30|1363.89|1346.79|1363.89|1346.79|1363.89|1346.79|1363.89|1346.79|1
1650779560000|2022-04-24 05:52:40|1363.61|1346.51|1363.61|1346.51|1363.61|1346.51|1363.61|1346.51|1
1650779570000|2022-04-24 05:52:50|1363.67|1346.57|1363.52|1346.42|1363.67|1346.57|1363.52|1346.42|4
1650779580000|2022-04-24 05:53:00|1363.5|1346.4|1363.48|1346.38|1363.5|1346.4|1363.46|1346.36|3
1650779620000|2022-04-24 05:53:40|1363.59|1346.49|1363.59|1346.49|1363.59|1346.49|1363.59|1346.49|1
1650779630000|2022-04-24 05:53:50|1363.75|1346.65|1363.73|1346.63|1363.75|1346.65|1363.73|1346.63|2
1650779640000|2022-04-24 05:54:00|1363.82|1346.72|1363.82|1346.72|1363.82|1346.72|1363.82|1346.72|1
1650779650000|2022-04-24 05:54:10|1363.97|1346.87|1363.97|1346.87|1363.97|1346.87|1363.97|1346.87|1
1650779670000|2022-04-24 05:54:30|1363.92|1346.82|1363.49|1346.39|1363.92|1346.82|1363.49|1346.39|10
1650779680000|2022-04-24 05:54:40|1363.5|1346.4|1363.47|1346.37|1363.5|1346.4|1363.47|1346.37|7
1650779690000|2022-04-24 05:54:50|1363.5|1346.4|1363.48|1346.38|1363.5|1346.4|1363.47|1346.37|3
1650779700000|2022-04-24 05:55:00|1363.45|1346.35|1363.57|1346.47|1363.57|1346.47|1363.45|1346.35|4
1650779720000|2022-04-24 05:55:20|1363.33|1346.23|1363.33|1346.23|1363.33|1346.23|1363.33|1346.23|1
1650779730000|2022-04-24 05:55:30|1363.35|1346.25|1363.35|1346.25|1363.35|1346.25|1363.35|1346.25|1
1650779740000|2022-04-24 05:55:40|1363.19|1346.09|1363.19|1346.09|1363.19|1346.09|1363.19|1346.09|1
1650779770000|2022-04-24 05:56:10|1363.18|1346.08|1363.18|1346.08|1363.19|1346.09|1363.18|1346.08|3
1650779790000|2022-04-24 05:56:30|1363.13|1346.03|1363.13|1346.03|1363.18|1346.08|1363.13|1346.03|5
1650779800000|2022-04-24 05:56:40|1363.15|1346.05|1363.13|1346.03|1363.15|1346.05|1363.13|1346.03|4
1650779810000|2022-04-24 05:56:50|1363.15|1346.05|1363.14|1346.04|1363.15|1346.05|1363.13|1346.03|8
1650779820000|2022-04-24 05:57:00|1363.15|1346.05|1363.13|1346.03|1363.15|1346.05|1363.13|1346.03|4
1650779830000|2022-04-24 05:57:10|1363.14|1346.04|1363.12|1346.02|1363.14|1346.04|1363.12|1346.02|8
1650779840000|2022-04-24 05:57:20|1363.14|1346.04|1363.11|1346.01|1363.22|1346.12|1363.11|1346.01|6
1650779860000|2022-04-24 05:57:40|1363.06|1345.96|1363.04|1345.94|1363.06|1345.96|1363.04|1345.94|2
1650779880000|2022-04-24 05:58:00|1363.03|1345.93|1363.03|1345.93|1363.04|1345.94|1363.03|1345.93|5
1650779890000|2022-04-24 05:58:10|1363.04|1345.94|1363.03|1345.93|1363.04|1345.94|1363.03|1345.93|10
1650779900000|2022-04-24 05:58:20|1363.04|1345.94|1363.02|1345.92|1363.04|1345.94|1363.02|1345.92|7
1650779910000|2022-04-24 05:58:30|1363.03|1345.93|1363.08|1345.98|1363.08|1345.98|1363.03|1345.93|8
1650779920000|2022-04-24 05:58:40|1363.07|1345.97|1363.07|1345.97|1363.08|1345.98|1363.03|1345.93|9
1650779930000|2022-04-24 05:58:50|1363.04|1345.94|1363.02|1345.92|1363.07|1345.97|1363.02|1345.92|11
1650779940000|2022-04-24 05:59:00|1363.03|1345.93|1363.05|1345.95|1363.07|1345.97|1363.03|1345.93|6
1650779950000|2022-04-24 05:59:10|1363.04|1345.94|1363.09|1345.99|1363.1|1346|1363.04|1345.94|6
1650779960000|2022-04-24 05:59:20|1363.1|1346|1363.17|1346.07|1363.19|1346.09|1363.09|1345.99|7
1650779970000|2022-04-24 05:59:30|1363.18|1346.08|1363.18|1346.08|1363.19|1346.09|1363.18|1346.08|3
1650779990000|2022-04-24 05:59:50|1363.17|1346.07|1363.21|1346.11|1363.27|1346.17|1363.17|1346.07|4
1650780000000|2022-04-24 06:00:00|1363.27|1346.17|1363|1345.9|1363.27|1346.17|1362.81|1345.71|10
1650780010000|2022-04-24 06:00:10|1362.81|1345.71|1362.35|1345.25|1362.9|1345.8|1362.25|1345.15|14
1650780020000|2022-04-24 06:00:20|1362.34|1345.24|1363.01|1345.91|1363.03|1345.93|1362.28|1345.18|17
1650780030000|2022-04-24 06:00:30|1363|1345.9|1363.12|1346.02|1363.12|1346.02|1362.99|1345.89|8
1650780040000|2022-04-24 06:00:40|1363.1|1346|1363.35|1346.25|1363.35|1346.25|1363.08|1345.98|6
1650780050000|2022-04-24 06:00:50|1363.28|1346.18|1363.77|1346.67|1363.77|1346.67|1363.28|1346.18|4
1650780070000|2022-04-24 06:01:10|1363.76|1346.66|1363.76|1346.66|1363.76|1346.66|1363.76|1346.66|1
1650780080000|2022-04-24 06:01:20|1363.87|1346.77|1363.87|1346.77|1363.87|1346.77|1363.87|1346.77|1
1650780100000|2022-04-24 06:01:40|1363.93|1346.83|1363.94|1346.84|1363.94|1346.84|1363.93|1346.83|2
1650780110000|2022-04-24 06:01:50|1364.01|1346.91|1364.06|1346.96|1364.07|1346.97|1364.01|1346.91|3
1650780120000|2022-04-24 06:02:00|1364.03|1346.93|1364.03|1346.93|1364.03|1346.93|1364.03|1346.93|1
1650780140000|2022-04-24 06:02:20|1364.01|1346.91|1364.03|1346.93|1364.07|1346.97|1364.01|1346.91|4
1650780150000|2022-04-24 06:02:30|1364.07|1346.97|1364.13|1347.03|1364.13|1347.03|1364.07|1346.97|2
1650780180000|2022-04-24 06:03:00|1364.07|1346.97|1364.07|1346.97|1364.07|1346.97|1364.07|1346.97|1
1650780220000|2022-04-24 06:03:40|1364.14|1347.04|1364.14|1347.04|1364.14|1347.04|1364.14|1347.04|1
1650780300000|2022-04-24 06:05:00|1364.13|1347.03|1364.13|1347.03|1364.13|1347.03|1364.13|1347.03|1
1650780310000|2022-04-24 06:05:10|1364.07|1346.97|1363.99|1346.89|1364.07|1346.97|1363.97|1346.87|14
1650780320000|2022-04-24 06:05:20|1364.02|1346.92|1364.03|1346.93|1364.03|1346.93|1364.02|1346.92|2
1650780340000|2022-04-24 06:05:40|1363.98|1346.88|1364.03|1346.93|1364.03|1346.93|1363.98|1346.88|4
1650780360000|2022-04-24 06:06:00|1364.12|1347.02|1364.12|1347.02|1364.12|1347.02|1364.12|1347.02|1
1650780390000|2022-04-24 06:06:30|1364.1|1347|1364.1|1347|1364.1|1347|1364.1|1347|1
1650780420000|2022-04-24 06:07:00|1364.12|1347.02|1364.12|1347.02|1364.12|1347.02|1364.12|1347.02|1
1650780490000|2022-04-24 06:08:10|1364.1|1347|1364.1|1347|1364.1|1347|1364.1|1347|1
1650780500000|2022-04-24 06:08:20|1364.08|1346.98|1364.08|1346.98|1364.08|1346.98|1364.08|1346.98|1
1650780510000|2022-04-24 06:08:30|1364.17|1347.07|1364.24|1347.14|1364.24|1347.14|1364.17|1347.07|11
1650780520000|2022-04-24 06:08:40|1364.19|1347.09|1364.7|1347.6|1364.7|1347.6|1364.18|1347.08|9
1650780530000|2022-04-24 06:08:50|1364.78|1347.68|1364.76|1347.66|1364.78|1347.68|1364.68|1347.58|7
1650780540000|2022-04-24 06:09:00|1364.64|1347.54|1364.64|1347.54|1364.64|1347.54|1364.64|1347.54|1
1650780560000|2022-04-24 06:09:20|1364.83|1347.73|1364.81|1347.71|1364.83|1347.73|1364.81|1347.71|4
1650780570000|2022-04-24 06:09:30|1364.8|1347.7|1364.81|1347.71|1364.83|1347.73|1364.8|1347.7|3
1650780580000|2022-04-24 06:09:40|1364.83|1347.73|1364.8|1347.7|1364.83|1347.73|1364.79|1347.69|4
1650780590000|2022-04-24 06:09:50|1364.87|1347.77|1364.81|1347.71|1364.87|1347.77|1364.81|1347.71|2
1650780600000|2022-04-24 06:10:00|1364.74|1347.64|1364.74|1347.64|1364.74|1347.64|1364.74|1347.64|1
1650780610000|2022-04-24 06:10:10|1364.79|1347.69|1364.88|1347.78|1364.88|1347.78|1364.75|1347.65|4
1650780620000|2022-04-24 06:10:20|1364.87|1347.77|1364.85|1347.75|1364.87|1347.77|1364.85|1347.75|5
1650780630000|2022-04-24 06:10:30|1364.86|1347.76|1364.86|1347.76|1364.86|1347.76|1364.86|1347.76|1
1650780640000|2022-04-24 06:10:40|1364.85|1347.75|1364.86|1347.76|1364.86|1347.76|1364.85|1347.75|2
1650780650000|2022-04-24 06:10:50|1364.9|1347.8|1364.9|1347.8|1364.9|1347.8|1364.9|1347.8|1
1650780660000|2022-04-24 06:11:00|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1
1650780700000|2022-04-24 06:11:40|1364.93|1347.83|1364.93|1347.83|1364.93|1347.83|1364.93|1347.83|1
1650780720000|2022-04-24 06:12:00|1364.88|1347.78|1364.45|1347.35|1364.88|1347.78|1364.42|1347.32|11
1650780730000|2022-04-24 06:12:10|1364.33|1347.23|1364.3|1347.2|1364.33|1347.23|1364.3|1347.2|5
1650780740000|2022-04-24 06:12:20|1364.29|1347.19|1364.35|1347.25|1364.35|1347.25|1364.28|1347.18|5
1650780750000|2022-04-24 06:12:30|1364.3|1347.2|1364.12|1347.02|1364.3|1347.2|1364.08|1346.98|6
1650780760000|2022-04-24 06:12:40|1364.13|1347.03|1364.08|1346.98|1364.13|1347.03|1364.08|1346.98|10
1650780770000|2022-04-24 06:12:50|1364.07|1346.97|1364.05|1346.95|1364.07|1346.97|1364.05|1346.95|2
1650780780000|2022-04-24 06:13:00|1364.15|1347.05|1364.12|1347.02|1364.15|1347.05|1364.12|1347.02|5
1650780790000|2022-04-24 06:13:10|1364.16|1347.06|1364.21|1347.11|1364.21|1347.11|1364.16|1347.06|2
1650780800000|2022-04-24 06:13:20|1364.33|1347.23|1364.33|1347.23|1364.33|1347.23|1364.33|1347.23|1
1650780810000|2022-04-24 06:13:30|1364.32|1347.22|1364.32|1347.22|1364.32|1347.22|1364.32|1347.22|1
1650780820000|2022-04-24 06:13:40|1364.34|1347.24|1364.33|1347.23|1364.34|1347.24|1364.32|1347.22|8
1650780830000|2022-04-24 06:13:50|1364.34|1347.24|1364.33|1347.23|1364.34|1347.24|1364.33|1347.23|2
1650780840000|2022-04-24 06:14:00|1364.31|1347.21|1364.57|1347.47|1364.6|1347.5|1364.3|1347.2|11
1650780850000|2022-04-24 06:14:10|1364.6|1347.5|1364.71|1347.61|1364.71|1347.61|1364.55|1347.45|3
1650780860000|2022-04-24 06:14:20|1364.69|1347.59|1364.4|1347.3|1364.69|1347.59|1364.4|1347.3|8
1650780870000|2022-04-24 06:14:30|1364.36|1347.26|1364.28|1347.18|1364.37|1347.27|1364.28|1347.18|7
1650780880000|2022-04-24 06:14:40|1364.29|1347.19|1364.3|1347.2|1364.3|1347.2|1364.28|1347.18|4
1650780890000|2022-04-24 06:14:50|1364.2|1347.1|1364.2|1347.1|1364.2|1347.1|1364.2|1347.1|1
1650780900000|2022-04-24 06:15:00|1364.17|1347.07|1364.18|1347.08|1364.18|1347.08|1364.14|1347.04|5
1650780910000|2022-04-24 06:15:10|1364.44|1347.34|1364.37|1347.27|1364.44|1347.34|1364.37|1347.27|5
1650780920000|2022-04-24 06:15:20|1364.41|1347.31|1364.39|1347.29|1364.41|1347.31|1364.37|1347.27|6
1650780930000|2022-04-24 06:15:30|1364.38|1347.28|1364.36|1347.26|1364.38|1347.28|1364.33|1347.23|6
1650780940000|2022-04-24 06:15:40|1364.11|1347.01|1364.34|1347.24|1364.43|1347.33|1364.11|1347.01|13
1650780950000|2022-04-24 06:15:50|1364.42|1347.32|1364.45|1347.35|1364.45|1347.35|1364.42|1347.32|4
1650780970000|2022-04-24 06:16:10|1364.46|1347.36|1364.45|1347.35|1364.47|1347.37|1364.45|1347.35|3
1650780980000|2022-04-24 06:16:20|1364.46|1347.36|1364.45|1347.35|1364.46|1347.36|1364.45|1347.35|2
1650781000000|2022-04-24 06:16:40|1364.44|1347.34|1364.45|1347.35|1364.45|1347.35|1364.43|1347.33|9
1650781020000|2022-04-24 06:17:00|1364.48|1347.38|1364.46|1347.36|1364.48|1347.38|1364.46|1347.36|2
1650781050000|2022-04-24 06:17:30|1364.45|1347.35|1364.45|1347.35|1364.45|1347.35|1364.45|1347.35|1
1650781070000|2022-04-24 06:17:50|1364.34|1347.24|1364.51|1347.41|1364.51|1347.41|1364.34|1347.24|3
1650781080000|2022-04-24 06:18:00|1364.53|1347.43|1364.53|1347.43|1364.53|1347.43|1364.53|1347.43|1
1650781090000|2022-04-24 06:18:10|1364.5|1347.4|1364.53|1347.43|1364.53|1347.43|1364.5|1347.4|2
1650781100000|2022-04-24 06:18:20|1364.52|1347.42|1364.79|1347.69|1364.8|1347.7|1364.49|1347.39|8
1650781130000|2022-04-24 06:18:50|1364.94|1347.84|1364.94|1347.84|1365|1347.9|1364.86|1347.76|7
1650781140000|2022-04-24 06:19:00|1364.93|1347.83|1364.93|1347.83|1364.93|1347.83|1364.93|1347.83|1
1650781160000|2022-04-24 06:19:20|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1
1650781170000|2022-04-24 06:19:30|1364.91|1347.81|1364.91|1347.81|1364.91|1347.81|1364.91|1347.81|1
1650781180000|2022-04-24 06:19:40|1364.98|1347.88|1364.92|1347.82|1364.98|1347.88|1364.92|1347.82|2
1650781190000|2022-04-24 06:19:50|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1364.91|1347.81|5
1650781200000|2022-04-24 06:20:00|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1
1650781220000|2022-04-24 06:20:20|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1
1650781230000|2022-04-24 06:20:30|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1364.98|1347.88|1
1650781250000|2022-04-24 06:20:50|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1
1650781260000|2022-04-24 06:21:00|1364.91|1347.81|1364.93|1347.83|1364.94|1347.84|1364.91|1347.81|4
1650781270000|2022-04-24 06:21:10|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1364.94|1347.84|1
1650781290000|2022-04-24 06:21:30|1364.93|1347.83|1364.93|1347.83|1364.93|1347.83|1364.93|1347.83|1
1650781300000|2022-04-24 06:21:40|1364.92|1347.82|1364.94|1347.84|1364.94|1347.84|1364.92|1347.82|2
1650781320000|2022-04-24 06:22:00|1364.97|1347.87|1364.97|1347.87|1364.97|1347.87|1364.97|1347.87|1
1650781350000|2022-04-24 06:22:30|1364.96|1347.86|1364.97|1347.87|1364.97|1347.87|1364.96|1347.86|2
1650781380000|2022-04-24 06:23:00|1365.02|1347.92|1365.02|1347.92|1365.02|1347.92|1365.02|1347.92|1
1650781390000|2022-04-24 06:23:10|1364.98|1347.88|1365.02|1347.92|1365.02|1347.92|1364.98|1347.88|3
1650781420000|2022-04-24 06:23:40|1365.01|1347.91|1365.01|1347.91|1365.01|1347.91|1365.01|1347.91|1
1650781430000|2022-04-24 06:23:50|1365.14|1348.04|1365.72|1348.62|1365.73|1348.63|1365.14|1348.04|13
1650781440000|2022-04-24 06:24:00|1365.73|1348.63|1365.62|1348.52|1365.87|1348.77|1365.61|1348.51|9
1650781450000|2022-04-24 06:24:10|1365.65|1348.55|1365.61|1348.51|1365.66|1348.56|1365.53|1348.43|7
1650781460000|2022-04-24 06:24:20|1365.52|1348.42|1365.74|1348.64|1365.74|1348.64|1365.49|1348.39|6
1650781470000|2022-04-24 06:24:30|1365.77|1348.67|1366.01|1348.91|1366.02|1348.92|1365.77|1348.67|11
1650781480000|2022-04-24 06:24:40|1366.13|1349.03|1366.11|1349.01|1366.16|1349.06|1366.11|1349.01|5
1650781490000|2022-04-24 06:24:50|1366.2|1349.1|1366.7|1349.6|1366.7|1349.6|1366.2|1349.1|14
1650781500000|2022-04-24 06:25:00|1366.71|1349.61|1367.74|1350.64|1367.74|1350.64|1366.71|1349.61|10
1650781510000|2022-04-24 06:25:10|1367.73|1350.63|1368.01|1350.91|1368.01|1350.91|1367.73|1350.63|7
1650781520000|2022-04-24 06:25:20|1368.02|1350.92|1368.02|1350.92|1368.03|1350.93|1367.97|1350.87|14
1650781530000|2022-04-24 06:25:30|1367.93|1350.83|1367.93|1350.83|1367.94|1350.84|1367.91|1350.81|6
1650781540000|2022-04-24 06:25:40|1367.94|1350.84|1368.01|1350.91|1368.02|1350.92|1367.92|1350.82|9
1650781550000|2022-04-24 06:25:50|1368.02|1350.92|1368.06|1350.96|1368.07|1350.97|1368.02|1350.92|4
1650781560000|2022-04-24 06:26:00|1368.03|1350.93|1368.03|1350.93|1368.05|1350.95|1368.03|1350.93|5
1650781570000|2022-04-24 06:26:10|1368.14|1351.04|1368.14|1351.04|1368.14|1351.04|1368.14|1351.04|1
1650781580000|2022-04-24 06:26:20|1368.15|1351.05|1368.08|1350.98|1368.15|1351.05|1368.05|1350.95|3
1650781600000|2022-04-24 06:26:40|1368.07|1350.97|1368.07|1350.97|1368.07|1350.97|1368.07|1350.97|1
1650781610000|2022-04-24 06:26:50|1368.06|1350.96|1368.02|1350.92|1368.06|1350.96|1368|1350.9|11
1650781620000|2022-04-24 06:27:00|1368.01|1350.91|1368.01|1350.91|1368.02|1350.92|1368.01|1350.91|3
1650781630000|2022-04-24 06:27:10|1368.03|1350.93|1368.05|1350.95|1368.05|1350.95|1368.03|1350.93|3
1650781640000|2022-04-24 06:27:20|1368.03|1350.93|1368.05|1350.95|1368.05|1350.95|1368.03|1350.93|4
1650781650000|2022-04-24 06:27:30|1368.07|1350.97|1368.47|1351.37|1368.47|1351.37|1368.07|1350.97|6
1650781660000|2022-04-24 06:27:40|1368.57|1351.47|1368.57|1351.47|1368.57|1351.47|1368.57|1351.47|1
1650781680000|2022-04-24 06:28:00|1368.48|1351.38|1368.48|1351.38|1368.48|1351.38|1368.48|1351.38|1
1650781690000|2022-04-24 06:28:10|1368.46|1351.36|1368.46|1351.36|1368.46|1351.36|1368.46|1351.36|1
1650781700000|2022-04-24 06:28:20|1368.78|1351.68|1368.8|1351.7|1368.8|1351.7|1368.78|1351.68|2
1650781710000|2022-04-24 06:28:30|1368.79|1351.69|1368.79|1351.69|1368.79|1351.69|1368.79|1351.69|1
1650781720000|2022-04-24 06:28:40|1368.75|1351.65|1368.84|1351.74|1368.84|1351.74|1368.75|1351.65|5
1650781730000|2022-04-24 06:28:50|1368.94|1351.84|1369.07|1351.97|1369.07|1351.97|1368.94|1351.84|3
1650781740000|2022-04-24 06:29:00|1369.23|1352.13|1369.31|1352.21|1369.31|1352.21|1369.23|1352.13|4
1650781750000|2022-04-24 06:29:10|1369.43|1352.33|1369.41|1352.31|1369.43|1352.33|1369.41|1352.31|2
1650781760000|2022-04-24 06:29:20|1369.43|1352.33|1369.43|1352.33|1369.43|1352.33|1369.43|1352.33|1
1650781770000|2022-04-24 06:29:30|1369.47|1352.37|1369.14|1352.04|1369.47|1352.37|1369.14|1352.04|11
1650781780000|2022-04-24 06:29:40|1369|1351.9|1369.01|1351.91|1369.01|1351.91|1369|1351.9|4
1650781790000|2022-04-24 06:29:50|1369|1351.9|1369.04|1351.94|1369.04|1351.94|1369|1351.9|4
1650781800000|2022-04-24 06:30:00|1369.03|1351.93|1369.04|1351.94|1369.05|1351.95|1369.03|1351.93|4
1650781810000|2022-04-24 06:30:10|1368.79|1351.69|1369.04|1351.94|1369.04|1351.94|1368.79|1351.69|2
1650781820000|2022-04-24 06:30:20|1369.02|1351.92|1369.04|1351.94|1369.05|1351.95|1369.02|1351.92|5
1650781830000|2022-04-24 06:30:30|1369.03|1351.93|1369.05|1351.95|1369.07|1351.97|1369.03|1351.93|3
1650781840000|2022-04-24 06:30:40|1369.06|1351.96|1369.05|1351.95|1369.06|1351.96|1369.03|1351.93|4
1650781850000|2022-04-24 06:30:50|1369.06|1351.96|1368.98|1351.88|1369.06|1351.96|1368.98|1351.88|3
1650781860000|2022-04-24 06:31:00|1368.99|1351.89|1368.99|1351.89|1368.99|1351.89|1368.99|1351.89|1
1650781870000|2022-04-24 06:31:10|1368.97|1351.87|1368.41|1351.31|1368.97|1351.87|1368.37|1351.27|6
1650781880000|2022-04-24 06:31:20|1368.37|1351.27|1368.36|1351.26|1368.43|1351.33|1368.36|1351.26|10
1650781890000|2022-04-24 06:31:30|1368.41|1351.31|1368.04|1350.94|1368.48|1351.38|1368.04|1350.94|7
1650781900000|2022-04-24 06:31:40|1368.03|1350.93|1368.01|1350.91|1368.04|1350.94|1367.99|1350.89|6
1650781920000|2022-04-24 06:32:00|1367.94|1350.84|1367.9|1350.8|1367.96|1350.86|1367.69|1350.59|14
1650781930000|2022-04-24 06:32:10|1367.83|1350.73|1368.08|1350.98|1368.08|1350.98|1367.83|1350.73|7
1650781940000|2022-04-24 06:32:20|1368.07|1350.97|1368.04|1350.94|1368.07|1350.97|1368|1350.9|10
1650781950000|2022-04-24 06:32:30|1368.03|1350.93|1368.07|1350.97|1368.07|1350.97|1368.03|1350.93|2
1650781960000|2022-04-24 06:32:40|1368.05|1350.95|1368.08|1350.98|1368.08|1350.98|1368.04|1350.94|6
1650781970000|2022-04-24 06:32:50|1368.09|1350.99|1368.07|1350.97|1368.09|1350.99|1368.07|1350.97|2
1650781980000|2022-04-24 06:33:00|1368.06|1350.96|1368.2|1351.1|1368.2|1351.1|1368.06|1350.96|6
1650781990000|2022-04-24 06:33:10|1368.19|1351.09|1368.1|1351|1368.19|1351.09|1368.04|1350.94|9
1650782000000|2022-04-24 06:33:20|1368.05|1350.95|1368.04|1350.94|1368.05|1350.95|1368.04|1350.94|2
1650782010000|2022-04-24 06:33:30|1368.05|1350.95|1368.01|1350.91|1368.05|1350.95|1367.98|1350.88|6
1650782020000|2022-04-24 06:33:40|1368.04|1350.94|1367.98|1350.88|1368.04|1350.94|1367.98|1350.88|4
1650782030000|2022-04-24 06:33:50|1367.99|1350.89|1367.99|1350.89|1367.99|1350.89|1367.99|1350.89|1
1650782040000|2022-04-24 06:34:00|1367.98|1350.88|1367.98|1350.88|1367.98|1350.88|1367.98|1350.88|1
1650782060000|2022-04-24 06:34:20|1368|1350.9|1368.04|1350.94|1368.04|1350.94|1368|1350.9|2
1650782070000|2022-04-24 06:34:30|1368.02|1350.92|1368.04|1350.94|1368.04|1350.94|1368.02|1350.92|2
1650782080000|2022-04-24 06:34:40|1368.01|1350.91|1368.04|1350.94|1368.04|1350.94|1368.01|1350.91|3
1650782100000|2022-04-24 06:35:00|1368|1350.9|1368.05|1350.95|1368.05|1350.95|1368|1350.9|3
1650782110000|2022-04-24 06:35:10|1368.06|1350.96|1368.06|1350.96|1368.06|1350.96|1368.06|1350.96|1
1650782120000|2022-04-24 06:35:20|1368.03|1350.93|1368.07|1350.97|1368.07|1350.97|1368.03|1350.93|5
1650782130000|2022-04-24 06:35:30|1368.03|1350.93|1368.02|1350.92|1368.03|1350.93|1368.02|1350.92|2
1650782140000|2022-04-24 06:35:40|1368.03|1350.93|1368.03|1350.93|1368.03|1350.93|1368.03|1350.93|1
1650782150000|2022-04-24 06:35:50|1368.01|1350.91|1368.02|1350.92|1368.04|1350.94|1368.01|1350.91|4
1650782160000|2022-04-24 06:36:00|1368.06|1350.96|1368.06|1350.96|1368.06|1350.96|1368.06|1350.96|1
1650782170000|2022-04-24 06:36:10|1368.03|1350.93|1368.06|1350.96|1368.06|1350.96|1368.03|1350.93|6
1650782200000|2022-04-24 06:36:40|1367.9|1350.8|1367.44|1350.34|1367.9|1350.8|1367.43|1350.33|7
1650782210000|2022-04-24 06:36:50|1367.4|1350.3|1367.46|1350.36|1367.47|1350.37|1367.4|1350.3|3
1650782220000|2022-04-24 06:37:00|1367.47|1350.37|1367.47|1350.37|1367.47|1350.37|1367.47|1350.37|1
1650782240000|2022-04-24 06:37:20|1367.48|1350.38|1367.42|1350.32|1367.48|1350.38|1367.39|1350.29|8
1650782250000|2022-04-24 06:37:30|1367.13|1350.03|1367.17|1350.07|1367.24|1350.14|1367.13|1350.03|4
1650782260000|2022-04-24 06:37:40|1367.16|1350.06|1367.13|1350.03|1367.16|1350.06|1367.12|1350.02|4
1650782280000|2022-04-24 06:38:00|1367.17|1350.07|1367.13|1350.03|1367.23|1350.13|1367.13|1350.03|5
1650782330000|2022-04-24 06:38:50|1367.19|1350.09|1367.11|1350.01|1367.19|1350.09|1367.09|1349.99|4
1650782340000|2022-04-24 06:39:00|1367.21|1350.11|1367.23|1350.13|1367.23|1350.13|1367.21|1350.11|2
1650782360000|2022-04-24 06:39:20|1367.17|1350.07|1367.23|1350.13|1367.23|1350.13|1367.17|1350.07|2
1650782370000|2022-04-24 06:39:30|1367.17|1350.07|1366.82|1349.72|1367.17|1350.07|1366.81|1349.71|11
1650782380000|2022-04-24 06:39:40|1366.85|1349.75|1367.1|1350|1367.1|1350|1366.53|1349.43|9
1650782390000|2022-04-24 06:39:50|1367.09|1349.99|1367.08|1349.98|1367.09|1349.99|1367.08|1349.98|2
1650782400000|2022-04-24 06:40:00|1367.07|1349.97|1367.04|1349.94|1367.07|1349.97|1367.04|1349.94|2
1650782410000|2022-04-24 06:40:10|1367.07|1349.97|1367.07|1349.97|1367.07|1349.97|1367.07|1349.97|1
1650782430000|2022-04-24 06:40:30|1367.08|1349.98|1367.01|1349.91|1367.08|1349.98|1367.01|1349.91|2
1650782440000|2022-04-24 06:40:40|1367.06|1349.96|1367.06|1349.96|1367.06|1349.96|1367.06|1349.96|1
1650782460000|2022-04-24 06:41:00|1367.13|1350.03|1367.13|1350.03|1367.13|1350.03|1367.13|1350.03|1
1650782470000|2022-04-24 06:41:10|1367.14|1350.04|1367.11|1350.01|1367.15|1350.05|1367.1|1350|5
1650782480000|2022-04-24 06:41:20|1367.09|1349.99|1367.13|1350.03|1367.14|1350.04|1367.09|1349.99|9
1650782490000|2022-04-24 06:41:30|1367.09|1349.99|1367.13|1350.03|1367.13|1350.03|1367.09|1349.99|2
1650782500000|2022-04-24 06:41:40|1367.09|1349.99|1367.18|1350.08|1367.18|1350.08|1367.09|1349.99|5
1650782510000|2022-04-24 06:41:50|1367.14|1350.04|1367.18|1350.08|1367.22|1350.12|1367.14|1350.04|4
1650782520000|2022-04-24 06:42:00|1367.49|1350.39|1367.49|1350.39|1367.49|1350.39|1367.49|1350.39|1
1650782530000|2022-04-24 06:42:10|1367.45|1350.35|1367.3|1350.2|1367.45|1350.35|1367.26|1350.16|5
1650782540000|2022-04-24 06:42:20|1367.25|1350.15|1367.19|1350.09|1367.25|1350.15|1367.19|1350.09|3
1650782550000|2022-04-24 06:42:30|1367.29|1350.19|1367.23|1350.13|1367.29|1350.19|1367.21|1350.11|3
1650782570000|2022-04-24 06:42:50|1367.21|1350.11|1367.22|1350.12|1367.23|1350.13|1367.18|1350.08|5
1650782580000|2022-04-24 06:43:00|1367.21|1350.11|1366.97|1349.87|1367.21|1350.11|1366.94|1349.84|7
1650782590000|2022-04-24 06:43:10|1366.96|1349.86|1366.77|1349.67|1366.96|1349.86|1366.77|1349.67|2
1650782600000|2022-04-24 06:43:20|1366.8|1349.7|1366.82|1349.72|1366.82|1349.72|1366.8|1349.7|5
1650782610000|2022-04-24 06:43:30|1366.81|1349.71|1366.69|1349.59|1366.81|1349.71|1366.69|1349.59|4
1650782620000|2022-04-24 06:43:40|1366.65|1349.55|1366.66|1349.56|1366.66|1349.56|1366.65|1349.55|2
1650782640000|2022-04-24 06:44:00|1366.67|1349.57|1366.37|1349.27|1366.67|1349.57|1366.37|1349.27|5
1650782650000|2022-04-24 06:44:10|1366.36|1349.26|1366.48|1349.38|1366.62|1349.52|1366.35|1349.25|5
1650782660000|2022-04-24 06:44:20|1366.63|1349.53|1366.65|1349.55|1366.65|1349.55|1366.62|1349.52|3
1650782670000|2022-04-24 06:44:30|1366.69|1349.59|1366.7|1349.6|1366.7|1349.6|1366.68|1349.58|3
1650782700000|2022-04-24 06:45:00|1366.69|1349.59|1366.65|1349.55|1366.69|1349.59|1366.65|1349.55|2
1650782710000|2022-04-24 06:45:10|1366.64|1349.54|1366.43|1349.33|1366.65|1349.55|1366.43|1349.33|6
1650782720000|2022-04-24 06:45:20|1366.42|1349.32|1366.37|1349.27|1366.46|1349.36|1366.35|1349.25|10
1650782740000|2022-04-24 06:45:40|1366.26|1349.16|1366.38|1349.28|1366.38|1349.28|1366.26|1349.16|2
1650782750000|2022-04-24 06:45:50|1366.39|1349.29|1366.69|1349.59|1366.74|1349.64|1366.39|1349.29|9
1650782760000|2022-04-24 06:46:00|1366.7|1349.6|1366.73|1349.63|1366.73|1349.63|1366.68|1349.58|5
1650782770000|2022-04-24 06:46:10|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1
1650782780000|2022-04-24 06:46:20|1366.97|1349.87|1366.96|1349.86|1366.97|1349.87|1366.96|1349.86|2
1650782790000|2022-04-24 06:46:30|1366.97|1349.87|1366.96|1349.86|1366.97|1349.87|1366.96|1349.86|2
1650782830000|2022-04-24 06:47:10|1366.97|1349.87|1367|1349.9|1367|1349.9|1366.97|1349.87|4
1650782840000|2022-04-24 06:47:20|1366.99|1349.89|1366.99|1349.89|1366.99|1349.89|1366.99|1349.89|1
1650782850000|2022-04-24 06:47:30|1367.02|1349.92|1367.02|1349.92|1367.02|1349.92|1367.02|1349.92|1
1650782860000|2022-04-24 06:47:40|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1
1650782870000|2022-04-24 06:47:50|1367|1349.9|1366.88|1349.78|1367|1349.9|1366.88|1349.78|7
1650782880000|2022-04-24 06:48:00|1366.82|1349.72|1366.78|1349.68|1366.87|1349.77|1366.78|1349.68|9
1650782890000|2022-04-24 06:48:10|1366.82|1349.72|1366.82|1349.72|1366.82|1349.72|1366.82|1349.72|1
1650782900000|2022-04-24 06:48:20|1366.81|1349.71|1366.83|1349.73|1366.83|1349.73|1366.81|1349.71|2
1650782910000|2022-04-24 06:48:30|1366.81|1349.71|1366.35|1349.25|1366.83|1349.73|1366.35|1349.25|14
1650782920000|2022-04-24 06:48:40|1366.29|1349.19|1366.25|1349.15|1366.29|1349.19|1366.24|1349.14|5
1650782930000|2022-04-24 06:48:50|1366.22|1349.12|1366.22|1349.12|1366.24|1349.14|1366.2|1349.1|6
1650782940000|2022-04-24 06:49:00|1366.37|1349.27|1366.37|1349.27|1366.37|1349.27|1366.37|1349.27|1
1650782950000|2022-04-24 06:49:10|1366.29|1349.19|1366.31|1349.21|1366.31|1349.21|1366.28|1349.18|4
1650782960000|2022-04-24 06:49:20|1366.23|1349.13|1366.31|1349.21|1366.31|1349.21|1366.23|1349.13|4
1650782970000|2022-04-24 06:49:30|1366.3|1349.2|1366.23|1349.13|1366.3|1349.2|1366.23|1349.13|4
1650782980000|2022-04-24 06:49:40|1366.2|1349.1|1366.19|1349.09|1366.21|1349.11|1366.19|1349.09|3
1650782990000|2022-04-24 06:49:50|1366.18|1349.08|1366.1|1349|1366.18|1349.08|1366.09|1348.99|5
1650783000000|2022-04-24 06:50:00|1366.09|1348.99|1366.08|1348.98|1366.09|1348.99|1366.08|1348.98|4
1650783010000|2022-04-24 06:50:10|1366.09|1348.99|1365.77|1348.67|1366.09|1348.99|1365.77|1348.67|8
1650783020000|2022-04-24 06:50:20|1365.8|1348.7|1365.8|1348.7|1365.8|1348.7|1365.8|1348.7|1
1650783030000|2022-04-24 06:50:30|1365.7|1348.6|1365.7|1348.6|1365.7|1348.6|1365.7|1348.6|1
1650783040000|2022-04-24 06:50:40|1365.69|1348.59|1365.78|1348.68|1365.78|1348.68|1365.69|1348.59|5
1650783050000|2022-04-24 06:50:50|1365.77|1348.67|1365.77|1348.67|1365.77|1348.67|1365.77|1348.67|1
1650783060000|2022-04-24 06:51:00|1365.67|1348.57|1365.66|1348.56|1365.67|1348.57|1365.65|1348.55|4
1650783070000|2022-04-24 06:51:10|1365.65|1348.55|1366.05|1348.95|1366.05|1348.95|1365.65|1348.55|9
1650783080000|2022-04-24 06:51:20|1366.02|1348.92|1365.94|1348.84|1366.02|1348.92|1365.94|1348.84|4
1650783090000|2022-04-24 06:51:30|1365.96|1348.86|1365.96|1348.86|1365.96|1348.86|1365.96|1348.86|1
1650783100000|2022-04-24 06:51:40|1365.97|1348.87|1365.87|1348.77|1365.97|1348.87|1365.87|1348.77|2
1650783110000|2022-04-24 06:51:50|1365.95|1348.85|1365.95|1348.85|1365.95|1348.85|1365.95|1348.85|1
1650783120000|2022-04-24 06:52:00|1365.84|1348.74|1365.51|1348.41|1365.84|1348.74|1365.51|1348.41|7
1650783130000|2022-04-24 06:52:10|1365.52|1348.42|1365.84|1348.74|1365.85|1348.75|1365.52|1348.42|12
1650783140000|2022-04-24 06:52:20|1365.87|1348.77|1365.84|1348.74|1365.88|1348.78|1365.84|1348.74|3
1650783150000|2022-04-24 06:52:30|1365.83|1348.73|1365.4|1348.3|1365.83|1348.73|1365.29|1348.19|7
1650783160000|2022-04-24 06:52:40|1365.44|1348.34|1365.44|1348.34|1365.44|1348.34|1365.43|1348.33|3
1650783180000|2022-04-24 06:53:00|1365.46|1348.36|1365.46|1348.36|1365.46|1348.36|1365.45|1348.35|3
1650783190000|2022-04-24 06:53:10|1365.44|1348.34|1365.44|1348.34|1365.46|1348.36|1365.42|1348.32|7
1650783200000|2022-04-24 06:53:20|1365.45|1348.35|1365.27|1348.17|1365.45|1348.35|1365.27|1348.17|3
1650783210000|2022-04-24 06:53:30|1365.28|1348.18|1365.29|1348.19|1365.29|1348.19|1365.28|1348.18|2
1650783240000|2022-04-24 06:54:00|1365.28|1348.18|1365.69|1348.59|1365.7|1348.6|1365.28|1348.18|9
1650783250000|2022-04-24 06:54:10|1365.71|1348.61|1365.88|1348.78|1365.88|1348.78|1365.71|1348.61|3
1650783260000|2022-04-24 06:54:20|1366.02|1348.92|1366.32|1349.22|1366.32|1349.22|1366.02|1348.92|8
1650783270000|2022-04-24 06:54:30|1366.12|1349.02|1366.12|1349.02|1366.12|1349.02|1366.12|1349.02|1
1650783280000|2022-04-24 06:54:40|1366.19|1349.09|1366.32|1349.22|1366.32|1349.22|1366.19|1349.09|2
1650783300000|2022-04-24 06:55:00|1366.25|1349.15|1366.07|1348.97|1366.26|1349.16|1366.07|1348.97|7
1650783310000|2022-04-24 06:55:10|1366.08|1348.98|1366.08|1348.98|1366.12|1349.02|1366.08|1348.98|8
1650783320000|2022-04-24 06:55:20|1366.01|1348.91|1366.01|1348.91|1366.01|1348.91|1366.01|1348.91|1
1650783330000|2022-04-24 06:55:30|1366.05|1348.95|1366.03|1348.93|1366.05|1348.95|1366.03|1348.93|2
1650783340000|2022-04-24 06:55:40|1366.02|1348.92|1366.02|1348.92|1366.02|1348.92|1366.02|1348.92|1
1650783360000|2022-04-24 06:56:00|1366.08|1348.98|1366.08|1348.98|1366.08|1348.98|1366.08|1348.98|1
1650783370000|2022-04-24 06:56:10|1366.17|1349.07|1366.17|1349.07|1366.17|1349.07|1366.17|1349.07|1
1650783380000|2022-04-24 06:56:20|1366.26|1349.16|1366.26|1349.16|1366.26|1349.16|1366.26|1349.16|1
1650783400000|2022-04-24 06:56:40|1366.25|1349.15|1366.25|1349.15|1366.25|1349.15|1366.25|1349.15|1
1650783410000|2022-04-24 06:56:50|1366.16|1349.06|1366.2|1349.1|1366.2|1349.1|1366.16|1349.06|2
1650783440000|2022-04-24 06:57:20|1366.19|1349.09|1366.13|1349.03|1366.2|1349.1|1366.12|1349.02|6
1650783450000|2022-04-24 06:57:30|1366.12|1349.02|1366.13|1349.03|1366.13|1349.03|1366.12|1349.02|2
1650783460000|2022-04-24 06:57:40|1366.14|1349.04|1366.14|1349.04|1366.14|1349.04|1366.14|1349.04|1
1650783470000|2022-04-24 06:57:50|1366.12|1349.02|1366.09|1348.99|1366.12|1349.02|1366.08|1348.98|3
1650783480000|2022-04-24 06:58:00|1365.92|1348.82|1365.87|1348.77|1365.92|1348.82|1365.86|1348.76|6
1650783490000|2022-04-24 06:58:10|1365.83|1348.73|1365.22|1348.12|1365.84|1348.74|1365.22|1348.12|7
1650783510000|2022-04-24 06:58:30|1365.21|1348.11|1365.22|1348.12|1365.22|1348.12|1365.21|1348.11|2
1650783520000|2022-04-24 06:58:40|1365.24|1348.14|1365.24|1348.14|1365.24|1348.14|1365.24|1348.14|1
1650783540000|2022-04-24 06:59:00|1365.29|1348.19|1365.29|1348.19|1365.29|1348.19|1365.29|1348.19|1
1650783550000|2022-04-24 06:59:10|1365.25|1348.15|1365.25|1348.15|1365.25|1348.15|1365.25|1348.15|1
1650783560000|2022-04-24 06:59:20|1365.26|1348.16|1365.92|1348.82|1366|1348.9|1365.2|1348.1|13
1650783570000|2022-04-24 06:59:30|1365.93|1348.83|1365.92|1348.82|1365.93|1348.83|1365.89|1348.79|10
1650783580000|2022-04-24 06:59:40|1365.9|1348.8|1365.93|1348.83|1365.93|1348.83|1365.9|1348.8|4
1650783590000|2022-04-24 06:59:50|1365.89|1348.79|1365.89|1348.79|1365.89|1348.79|1365.87|1348.77|3
1650783600000|2022-04-24 07:00:00|1365.92|1348.82|1366.14|1349.04|1366.14|1349.04|1365.88|1348.78|12
1650783610000|2022-04-24 07:00:10|1366.15|1349.05|1365.99|1348.89|1366.15|1349.05|1365.97|1348.87|8
1650783620000|2022-04-24 07:00:20|1365.92|1348.82|1365.45|1348.35|1365.95|1348.85|1365.45|1348.35|5
1650783630000|2022-04-24 07:00:30|1365.5|1348.4|1365.38|1348.28|1365.54|1348.44|1365.38|1348.28|4
1650783640000|2022-04-24 07:00:40|1365.36|1348.26|1365.52|1348.42|1365.52|1348.42|1365.35|1348.25|3
1650783660000|2022-04-24 07:01:00|1365.5|1348.4|1366.14|1349.04|1366.14|1349.04|1365.44|1348.34|17
1650783670000|2022-04-24 07:01:10|1366.15|1349.05|1366.15|1349.05|1366.15|1349.05|1366.14|1349.04|3
1650783680000|2022-04-24 07:01:20|1366.12|1349.02|1366.12|1349.02|1366.12|1349.02|1366.12|1349.02|1
1650783690000|2022-04-24 07:01:30|1366.05|1348.95|1366.05|1348.95|1366.05|1348.95|1366.05|1348.95|1
1650783700000|2022-04-24 07:01:40|1366.04|1348.94|1365.97|1348.87|1366.04|1348.94|1365.96|1348.86|4
1650783710000|2022-04-24 07:01:50|1365.85|1348.75|1365.85|1348.75|1365.85|1348.75|1365.85|1348.75|1
1650783720000|2022-04-24 07:02:00|1365.89|1348.79|1365.94|1348.84|1365.96|1348.86|1365.8|1348.7|6
1650783740000|2022-04-24 07:02:20|1365.93|1348.83|1365.96|1348.86|1365.96|1348.86|1365.93|1348.83|3
1650783750000|2022-04-24 07:02:30|1365.95|1348.85|1365.94|1348.84|1365.95|1348.85|1365.92|1348.82|3
1650783760000|2022-04-24 07:02:40|1365.96|1348.86|1365.96|1348.86|1365.99|1348.89|1365.96|1348.86|3
1650783770000|2022-04-24 07:02:50|1365.99|1348.89|1365.99|1348.89|1365.99|1348.89|1365.99|1348.89|1
1650783780000|2022-04-24 07:03:00|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1
1650783790000|2022-04-24 07:03:10|1365.92|1348.82|1365.92|1348.82|1365.92|1348.82|1365.92|1348.82|1
1650783800000|2022-04-24 07:03:20|1365.89|1348.79|1365.88|1348.78|1365.92|1348.82|1365.87|1348.77|5
1650783810000|2022-04-24 07:03:30|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1
1650783820000|2022-04-24 07:03:40|1365.46|1348.36|1365.3|1348.2|1365.46|1348.36|1365.3|1348.2|4
1650783830000|2022-04-24 07:03:50|1365.28|1348.18|1364.93|1347.83|1365.28|1348.18|1364.93|1347.83|3
1650783840000|2022-04-24 07:04:00|1364.86|1347.76|1365.12|1348.02|1365.12|1348.02|1364.86|1347.76|7
1650783850000|2022-04-24 07:04:10|1365.16|1348.06|1365.17|1348.07|1365.17|1348.07|1365.12|1348.02|4
1650783860000|2022-04-24 07:04:20|1365.19|1348.09|1364.93|1347.83|1365.19|1348.09|1364.93|1347.83|3
1650783870000|2022-04-24 07:04:30|1364.89|1347.79|1364.88|1347.78|1364.94|1347.84|1364.88|1347.78|4
1650783890000|2022-04-24 07:04:50|1364.72|1347.62|1364.71|1347.61|1364.88|1347.78|1364.71|1347.61|4
1650783900000|2022-04-24 07:05:00|1364.79|1347.69|1364.79|1347.69|1364.79|1347.69|1364.79|1347.69|1
1650783920000|2022-04-24 07:05:20|1364.43|1347.33|1364.41|1347.31|1364.43|1347.33|1364.41|1347.31|2
1650783930000|2022-04-24 07:05:30|1364.37|1347.27|1364.28|1347.18|1364.37|1347.27|1364.28|1347.18|2
1650783950000|2022-04-24 07:05:50|1364.32|1347.22|1363.65|1346.55|1364.32|1347.22|1363.57|1346.47|9
1650783960000|2022-04-24 07:06:00|1363.61|1346.51|1363.61|1346.51|1363.69|1346.59|1363.61|1346.51|7
1650783970000|2022-04-24 07:06:10|1363.59|1346.49|1363.66|1346.56|1363.66|1346.56|1363.59|1346.49|3
1650783980000|2022-04-24 07:06:20|1363.59|1346.49|1363.63|1346.53|1363.71|1346.61|1363.59|1346.49|7
1650783990000|2022-04-24 07:06:30|1363.59|1346.49|1363.79|1346.69|1363.82|1346.72|1363.59|1346.49|11
1650784000000|2022-04-24 07:06:40|1363.8|1346.7|1363.79|1346.69|1363.8|1346.7|1363.79|1346.69|2
1650784010000|2022-04-24 07:06:50|1363.77|1346.67|1363.96|1346.86|1364.01|1346.91|1363.77|1346.67|5
1650784020000|2022-04-24 07:07:00|1363.97|1346.87|1364.22|1347.12|1364.22|1347.12|1363.97|1346.87|4
1650784030000|2022-04-24 07:07:10|1364.23|1347.13|1364.24|1347.14|1364.24|1347.14|1364.22|1347.12|3
1650784040000|2022-04-24 07:07:20|1364.25|1347.15|1364.26|1347.16|1364.26|1347.16|1364.25|1347.15|2
1650784060000|2022-04-24 07:07:40|1364.3|1347.2|1364.27|1347.17|1364.3|1347.2|1364.27|1347.17|3
1650784070000|2022-04-24 07:07:50|1364.28|1347.18|1364.29|1347.19|1364.31|1347.21|1364.24|1347.14|5
1650784080000|2022-04-24 07:08:00|1364.33|1347.23|1364.68|1347.58|1364.68|1347.58|1364.32|1347.22|7
1650784090000|2022-04-24 07:08:10|1364.66|1347.56|1364.64|1347.54|1364.66|1347.56|1364.64|1347.54|3
1650784100000|2022-04-24 07:08:20|1364.91|1347.81|1364.91|1347.81|1364.92|1347.82|1364.89|1347.79|6
1650784110000|2022-04-24 07:08:30|1364.99|1347.89|1365.31|1348.21|1365.31|1348.21|1364.99|1347.89|5
1650784120000|2022-04-24 07:08:40|1365.44|1348.34|1365.44|1348.34|1365.44|1348.34|1365.44|1348.34|1
1650784130000|2022-04-24 07:08:50|1365.73|1348.63|1365.52|1348.42|1365.95|1348.85|1365.52|1348.42|11
1650784140000|2022-04-24 07:09:00|1365.42|1348.32|1365.41|1348.31|1365.47|1348.37|1365.41|1348.31|7
1650784150000|2022-04-24 07:09:10|1365.31|1348.21|1365.3|1348.2|1365.31|1348.21|1365.3|1348.2|2
1650784160000|2022-04-24 07:09:20|1365.32|1348.22|1365.31|1348.21|1365.32|1348.22|1365.31|1348.21|2
1650784180000|2022-04-24 07:09:40|1365.32|1348.22|1365.32|1348.22|1365.32|1348.22|1365.32|1348.22|1
1650784190000|2022-04-24 07:09:50|1365.3|1348.2|1365.24|1348.14|1365.3|1348.2|1365.24|1348.14|5
1650784200000|2022-04-24 07:10:00|1365.25|1348.15|1365.27|1348.17|1365.3|1348.2|1365.25|1348.15|7
1650784220000|2022-04-24 07:10:20|1365.28|1348.18|1365.28|1348.18|1365.28|1348.18|1365.28|1348.18|1
1650784230000|2022-04-24 07:10:30|1365.27|1348.17|1365.82|1348.72|1365.82|1348.72|1365.27|1348.17|10
1650784250000|2022-04-24 07:10:50|1365.86|1348.76|1365.86|1348.76|1365.86|1348.76|1365.86|1348.76|1
1650784260000|2022-04-24 07:11:00|1365.79|1348.69|1365.93|1348.83|1365.93|1348.83|1365.77|1348.67|5
1650784270000|2022-04-24 07:11:10|1365.98|1348.88|1365.94|1348.84|1365.98|1348.88|1365.94|1348.84|5
1650784280000|2022-04-24 07:11:20|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1365.93|1348.83|1
1650784300000|2022-04-24 07:11:40|1365.95|1348.85|1365.93|1348.83|1365.95|1348.85|1365.93|1348.83|2
1650784310000|2022-04-24 07:11:50|1365.95|1348.85|1365.95|1348.85|1365.95|1348.85|1365.75|1348.65|3
1650784320000|2022-04-24 07:12:00|1365.94|1348.84|1365.95|1348.85|1365.95|1348.85|1365.94|1348.84|2
1650784330000|2022-04-24 07:12:10|1365.94|1348.84|1365.94|1348.84|1365.94|1348.84|1365.92|1348.82|3
1650784370000|2022-04-24 07:12:50|1365.93|1348.83|1366.17|1349.07|1366.17|1349.07|1365.93|1348.83|6
1650784400000|2022-04-24 07:13:20|1366.31|1349.21|1366.39|1349.29|1366.39|1349.29|1366.23|1349.13|4
1650784410000|2022-04-24 07:13:30|1366.44|1349.34|1366.72|1349.62|1366.72|1349.62|1366.44|1349.34|7
1650784420000|2022-04-24 07:13:40|1366.71|1349.61|1366.71|1349.61|1366.71|1349.61|1366.71|1349.61|1
1650784430000|2022-04-24 07:13:50|1366.81|1349.71|1366.96|1349.86|1366.96|1349.86|1366.81|1349.71|2
1650784440000|2022-04-24 07:14:00|1366.94|1349.84|1366.97|1349.87|1366.97|1349.87|1366.94|1349.84|2
1650784450000|2022-04-24 07:14:10|1366.98|1349.88|1366.97|1349.87|1366.98|1349.88|1366.97|1349.87|2
1650784460000|2022-04-24 07:14:20|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1366.98|1349.88|1
1650784470000|2022-04-24 07:14:30|1367|1349.9|1366.75|1349.65|1367|1349.9|1366.75|1349.65|6
1650784480000|2022-04-24 07:14:40|1366.55|1349.45|1366.36|1349.26|1366.55|1349.45|1366.36|1349.26|3
1650784490000|2022-04-24 07:14:50|1366.25|1349.15|1366.24|1349.14|1366.35|1349.25|1366.24|1349.14|9
1650784500000|2022-04-24 07:15:00|1366.25|1349.15|1366.17|1349.07|1366.26|1349.16|1366.17|1349.07|6
1650784510000|2022-04-24 07:15:10|1366.15|1349.05|1366.17|1349.07|1366.17|1349.07|1366.07|1348.97|4
1650784520000|2022-04-24 07:15:20|1366.21|1349.11|1366.19|1349.09|1366.27|1349.17|1366.18|1349.08|11
1650784530000|2022-04-24 07:15:30|1366.38|1349.28|1366.38|1349.28|1366.38|1349.28|1366.38|1349.28|1
1650784550000|2022-04-24 07:15:50|1366.36|1349.26|1366.36|1349.26|1366.36|1349.26|1366.36|1349.26|1
1650784580000|2022-04-24 07:16:20|1366.38|1349.28|1366.38|1349.28|1366.38|1349.28|1366.38|1349.28|1
1650784590000|2022-04-24 07:16:30|1366.36|1349.26|1366.29|1349.19|1366.36|1349.26|1366.25|1349.15|7
1650784600000|2022-04-24 07:16:40|1366.28|1349.18|1366.27|1349.17|1366.34|1349.24|1366.27|1349.17|5
1650784610000|2022-04-24 07:16:50|1366.34|1349.24|1366.28|1349.18|1366.34|1349.24|1366.28|1349.18|5
1650784620000|2022-04-24 07:17:00|1366.22|1349.12|1366.22|1349.12|1366.22|1349.12|1366.22|1349.12|1
1650784640000|2022-04-24 07:17:20|1366.23|1349.13|1366.19|1349.09|1366.23|1349.13|1366.17|1349.07|5
1650784650000|2022-04-24 07:17:30|1366.17|1349.07|1366.14|1349.04|1366.17|1349.07|1366.14|1349.04|3
1650784680000|2022-04-24 07:18:00|1366.17|1349.07|1366.17|1349.07|1366.17|1349.07|1366.17|1349.07|1
1650784690000|2022-04-24 07:18:10|1366.22|1349.12|1366.23|1349.13|1366.27|1349.17|1366.22|1349.12|6
1650784700000|2022-04-24 07:18:20|1366.27|1349.17|1366.25|1349.15|1366.27|1349.17|1366.22|1349.12|6
1650784710000|2022-04-24 07:18:30|1366.23|1349.13|1366.22|1349.12|1366.27|1349.17|1366.17|1349.07|11
1650784720000|2022-04-24 07:18:40|1366.27|1349.17|1366.22|1349.12|1366.27|1349.17|1366.22|1349.12|11
1650784730000|2022-04-24 07:18:50|1366.27|1349.17|1366.21|1349.11|1366.27|1349.17|1366.21|1349.11|7
1650784740000|2022-04-24 07:19:00|1366.25|1349.15|1366.24|1349.14|1366.25|1349.15|1366.21|1349.11|4
1650784760000|2022-04-24 07:19:20|1366.23|1349.13|1366.25|1349.15|1366.25|1349.15|1366.23|1349.13|3
1650784770000|2022-04-24 07:19:30|1366.24|1349.14|1366.24|1349.14|1366.25|1349.15|1366.24|1349.14|9
1650784780000|2022-04-24 07:19:40|1366.25|1349.15|1365.31|1348.21|1366.25|1349.15|1365.3|1348.2|17
1650784790000|2022-04-24 07:19:50|1365.18|1348.08|1364.93|1347.83|1365.18|1348.08|1364.86|1347.76|4
1650784800000|2022-04-24 07:20:00|1364.92|1347.82|1364.37|1347.27|1364.92|1347.82|1364.25|1347.15|15
1650784810000|2022-04-24 07:20:10|1364.39|1347.29|1364.35|1347.25|1364.56|1347.46|1364.35|1347.25|10
1650784820000|2022-04-24 07:20:20|1364.59|1347.49|1364.59|1347.49|1364.59|1347.49|1364.59|1347.49|1
1650784840000|2022-04-24 07:20:40|1364.4|1347.3|1364.34|1347.24|1364.4|1347.3|1364.34|1347.24|3
1650784860000|2022-04-24 07:21:00|1364.37|1347.27|1364.37|1347.27|1364.37|1347.27|1364.37|1347.27|1
1650784870000|2022-04-24 07:21:10|1364.49|1347.39|1364.46|1347.36|1364.49|1347.39|1364.44|1347.34|5
1650784880000|2022-04-24 07:21:20|1364.45|1347.35|1364.45|1347.35|1364.45|1347.35|1364.45|1347.35|1
1650784900000|2022-04-24 07:21:40|1364.44|1347.34|1364.43|1347.33|1364.45|1347.35|1364.43|1347.33|6
1650784910000|2022-04-24 07:21:50|1364.69|1347.59|1365.01|1347.91|1365.05|1347.95|1364.67|1347.57|8
1650784920000|2022-04-24 07:22:00|1365.09|1347.99|1365.08|1347.98|1365.09|1347.99|1365.01|1347.91|6
1650784930000|2022-04-24 07:22:10|1365.07|1347.97|1365.04|1347.94|1365.07|1347.97|1365.03|1347.93|7
1650784940000|2022-04-24 07:22:20|1365.01|1347.91|1364.95|1347.85|1365.01|1347.91|1364.95|1347.85|4
1650784960000|2022-04-24 07:22:40|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1364.92|1347.82|1
1650784970000|2022-04-24 07:22:50|1364.87|1347.77|1364.87|1347.77|1364.87|1347.77|1364.87|1347.77|1
1650784980000|2022-04-24 07:23:00|1364.85|1347.75|1364.87|1347.77|1364.87|1347.77|1364.85|1347.75|2
1650784990000|2022-04-24 07:23:10|1364.83|1347.73|1364.84|1347.74|1364.84|1347.74|1364.83|1347.73|2
1650785000000|2022-04-24 07:23:20|1364.86|1347.76|1364.86|1347.76|1364.86|1347.76|1364.86|1347.76|1
1650785040000|2022-04-24 07:24:00|1364.85|1347.75|1364.6|1347.5|1364.85|1347.75|1364.6|1347.5|4
1650785050000|2022-04-24 07:24:10|1364.44|1347.34|1364.01|1346.91|1364.44|1347.34|1364.01|1346.91|10
1650785060000|2022-04-24 07:24:20|1363.91|1346.81|1363.91|1346.81|1363.91|1346.81|1363.91|1346.81|1
1650785080000|2022-04-24 07:24:40|1363.81|1346.71|1363.54|1346.44|1363.81|1346.71|1363.54|1346.44|2
1650785110000|2022-04-24 07:25:10|1363.29|1346.19|1363.29|1346.19|1363.29|1346.19|1363.29|1346.19|1
1650785120000|2022-04-24 07:25:20|1363.25|1346.15|1362.74|1345.64|1363.25|1346.15|1362.64|1345.54|10
1650785130000|2022-04-24 07:25:30|1362.77|1345.67|1362.6|1345.5|1362.77|1345.67|1362.6|1345.5|6
1650785140000|2022-04-24 07:25:40|1362.61|1345.51|1362.6|1345.5|1362.61|1345.51|1362.6|1345.5|2
1650785150000|2022-04-24 07:25:50|1362.7|1345.6|1362.74|1345.64|1362.74|1345.64|1362.67|1345.57|5
1650785160000|2022-04-24 07:26:00|1362.65|1345.55|1362.9|1345.8|1362.93|1345.83|1362.65|1345.55|9
1650785170000|2022-04-24 07:26:10|1363.1|1346|1363.03|1345.93|1363.1|1346|1363.03|1345.93|4
1650785190000|2022-04-24 07:26:30|1363.04|1345.94|1363.03|1345.93|1363.04|1345.94|1363.02|1345.92|3
1650785200000|2022-04-24 07:26:40|1363.01|1345.91|1363.02|1345.92|1363.02|1345.92|1363.01|1345.91|2
1650785220000|2022-04-24 07:27:00|1362.99|1345.89|1363|1345.9|1363|1345.9|1362.99|1345.89|2
1650785230000|2022-04-24 07:27:10|1363.02|1345.92|1363.03|1345.93|1363.03|1345.93|1363.02|1345.92|2
1650785250000|2022-04-24 07:27:30|1363.07|1345.97|1363.07|1345.97|1363.07|1345.97|1363.07|1345.97|1
1650785280000|2022-04-24 07:28:00|1363.08|1345.98|1363.08|1345.98|1363.08|1345.98|1363.08|1345.98|1
1650785290000|2022-04-24 07:28:10|1363.07|1345.97|1363.01|1345.91|1363.07|1345.97|1363.01|1345.91|3
1650785310000|2022-04-24 07:28:30|1363|1345.9|1363.04|1345.94|1363.04|1345.94|1363|1345.9|3
1650785340000|2022-04-24 07:29:00|1363.01|1345.91|1363.06|1345.96|1363.06|1345.96|1363.01|1345.91|3
1650785350000|2022-04-24 07:29:10|1363.05|1345.95|1363.1|1346|1363.13|1346.03|1363.05|1345.95|12
1650785360000|2022-04-24 07:29:20|1363.11|1346.01|1363.11|1346.01|1363.11|1346.01|1363.11|1346.01|1
1650785370000|2022-04-24 07:29:30|1363.1|1346|1363.11|1346.01|1363.11|1346.01|1363.08|1345.98|4
1650785390000|2022-04-24 07:29:50|1363.09|1345.99|1363.14|1346.04|1363.14|1346.04|1363.09|1345.99|3
1650785400000|2022-04-24 07:30:00|1363.11|1346.01|1363.1|1346|1363.11|1346.01|1363.1|1346|2
1650785420000|2022-04-24 07:30:20|1363.13|1346.03|1363.34|1346.24|1363.36|1346.26|1363.13|1346.03|5
1650785430000|2022-04-24 07:30:30|1363.35|1346.25|1363.35|1346.25|1363.35|1346.25|1363.35|1346.25|1
1650785440000|2022-04-24 07:30:40|1363.34|1346.24|1363.35|1346.25|1363.35|1346.25|1363.34|1346.24|2
1650785460000|2022-04-24 07:31:00|1363.41|1346.31|1363.38|1346.28|1363.41|1346.31|1363.38|1346.28|3
1650785470000|2022-04-24 07:31:10|1363.31|1346.21|1363.31|1346.21|1363.31|1346.21|1363.31|1346.21|1
1650785480000|2022-04-24 07:31:20|1363.29|1346.19|1363.28|1346.18|1363.29|1346.19|1363.28|1346.18|2
1650785490000|2022-04-24 07:31:30|1363.33|1346.23|1363.33|1346.23|1363.33|1346.23|1363.33|1346.23|1
1650785500000|2022-04-24 07:31:40|1363.35|1346.25|1363.37|1346.27|1363.38|1346.28|1363.35|1346.25|3
1650785510000|2022-04-24 07:31:50|1363.41|1346.31|1363.38|1346.28|1363.41|1346.31|1363.38|1346.28|2
1650785520000|2022-04-24 07:32:00|1363.35|1346.25|1363.34|1346.24|1363.35|1346.25|1363.34|1346.24|2
1650785530000|2022-04-24 07:32:10|1363.32|1346.22|1363.32|1346.22|1363.32|1346.22|1363.32|1346.22|1
1650785550000|2022-04-24 07:32:30|1363.31|1346.21|1363.31|1346.21|1363.31|1346.21|1363.31|1346.21|1
1650785560000|2022-04-24 07:32:40|1363.21|1346.11|1363.01|1345.91|1363.21|1346.11|1363.01|1345.91|3
1650785580000|2022-04-24 07:33:00|1362.83|1345.73|1362.83|1345.73|1362.83|1345.73|1362.83|1345.73|1
1650785600000|2022-04-24 07:33:20|1362.84|1345.74|1362.63|1345.53|1362.92|1345.82|1362.63|1345.53|4
1650785610000|2022-04-24 07:33:30|1362.64|1345.54|1362.64|1345.54|1362.64|1345.54|1362.64|1345.54|1
1650785620000|2022-04-24 07:33:40|1362.61|1345.51|1362.61|1345.51|1362.62|1345.52|1362.61|1345.51|3
1650785630000|2022-04-24 07:33:50|1362.49|1345.39|1362.49|1345.39|1362.49|1345.39|1362.49|1345.39|1
1650785640000|2022-04-24 07:34:00|1362.43|1345.33|1362.51|1345.41|1362.51|1345.41|1362.33|1345.23|8
1650785650000|2022-04-24 07:34:10|1362.5|1345.4|1362.53|1345.43|1362.53|1345.43|1362.48|1345.38|5
1650785670000|2022-04-24 07:34:30|1362.5|1345.4|1362.53|1345.43|1362.53|1345.43|1362.5|1345.4|6
1650785700000|2022-04-24 07:35:00|1362.5|1345.4|1362.95|1345.85|1362.99|1345.89|1362.44|1345.34|11
1650785710000|2022-04-24 07:35:10|1362.99|1345.89|1362.98|1345.88|1362.99|1345.89|1362.98|1345.88|2
1650785720000|2022-04-24 07:35:20|1362.95|1345.85|1363.05|1345.95|1363.05|1345.95|1362.95|1345.85|2
1650785730000|2022-04-24 07:35:30|1363.02|1345.92|1363.01|1345.91|1363.02|1345.92|1363|1345.9|4
1650785740000|2022-04-24 07:35:40|1363.04|1345.94|1363.04|1345.94|1363.04|1345.94|1362.99|1345.89|3
1650785760000|2022-04-24 07:36:00|1362.99|1345.89|1363.01|1345.91|1363.04|1345.94|1362.99|1345.89|8
1650785780000|2022-04-24 07:36:20|1363|1345.9|1363|1345.9|1363|1345.9|1363|1345.9|1
1650785790000|2022-04-24 07:36:30|1363.01|1345.91|1363|1345.9|1363.01|1345.91|1363|1345.9|2
1650785800000|2022-04-24 07:36:40|1363.22|1346.12|1363.15|1346.05|1363.29|1346.19|1363.15|1346.05|6
1650785810000|2022-04-24 07:36:50|1363.29|1346.19|1363.29|1346.19|1363.29|1346.19|1363.29|1346.19|1
1650785830000|2022-04-24 07:37:10|1363.32|1346.22|1363.48|1346.38|1363.48|1346.38|1363.29|1346.19|4
1650785840000|2022-04-24 07:37:20|1363.68|1346.58|1363.73|1346.63|1363.73|1346.63|1363.68|1346.58|3
1650785850000|2022-04-24 07:37:30|1363.78|1346.68|1363.78|1346.68|1363.78|1346.68|1363.78|1346.68|1
1650785860000|2022-04-24 07:37:40|1363.94|1346.84|1363.94|1346.84|1363.94|1346.84|1363.94|1346.84|1
1650785880000|2022-04-24 07:38:00|1363.98|1346.88|1363.98|1346.88|1363.98|1346.88|1363.98|1346.88|1
1650785900000|2022-04-24 07:38:20|1364.05|1346.95|1364.05|1346.95|1364.05|1346.95|1364.05|1346.95|1
1650785910000|2022-04-24 07:38:30|1364.06|1346.96|1364.16|1347.06|1364.16|1347.06|1364.06|1346.96|5
1650785920000|2022-04-24 07:38:40|1364.18|1347.08|1364.18|1347.08|1364.18|1347.08|1364.18|1347.08|1
1650785930000|2022-04-24 07:38:50|1364.24|1347.14|1364.25|1347.15|1364.25|1347.15|1364.24|1347.14|2
1650785940000|2022-04-24 07:39:00|1364.27|1347.17|1364.26|1347.16|1364.27|1347.17|1364.26|1347.16|2
1650785960000|2022-04-24 07:39:20|1364.25|1347.15|1364.18|1347.08|1364.25|1347.15|1364.18|1347.08|2
1650786000000|2022-04-24 07:40:00|1364.13|1347.03|1364.13|1347.03|1364.13|1347.03|1364.13|1347.03|1
1650786040000|2022-04-24 07:40:40|1364.18|1347.08|1364.14|1347.04|1364.18|1347.08|1364.13|1347.03|3
1650786050000|2022-04-24 07:40:50|1364.2|1347.1|1364.26|1347.16|1364.26|1347.16|1364.17|1347.07|8
1650786060000|2022-04-24 07:41:00|1364.24|1347.14|1364.2|1347.1|1364.24|1347.14|1364.14|1347.04|5
1650786070000|2022-04-24 07:41:10|1364.22|1347.12|1364.24|1347.14|1364.24|1347.14|1364.22|1347.12|4
1650786080000|2022-04-24 07:41:20|1364.26|1347.16|1364.24|1347.14|1364.26|1347.16|1364.17|1347.07|7
1650786090000|2022-04-24 07:41:30|1364.21|1347.11|1364.2|1347.1|1364.21|1347.11|1364.2|1347.1|2
1650786100000|2022-04-24 07:41:40|1364.19|1347.09|1364.19|1347.09|1364.19|1347.09|1364.19|1347.09|1
1650786110000|2022-04-24 07:41:50|1364.2|1347.1|1364.2|1347.1|1364.2|1347.1|1364.2|1347.1|1
1650786120000|2022-04-24 07:42:00|1364.12|1347.02|1364.12|1347.02|1364.12|1347.02|1364.12|1347.02|1
1650786130000|2022-04-24 07:42:10|1364.21|1347.11|1364.14|1347.04|1364.3|1347.2|1364.14|1347.04|7
1650786150000|2022-04-24 07:42:30|1364.13|1347.03|1364.12|1347.02|1364.15|1347.05|1364.12|1347.02|4
1650786180000|2022-04-24 07:43:00|1364.1|1347|1364.1|1347|1364.1|1347|1364.1|1347|1
1650786190000|2022-04-24 07:43:10|1364.08|1346.98|1363.66|1346.56|1364.08|1346.98|1363.66|1346.56|4
1650786200000|2022-04-24 07:43:20|1363.61|1346.51|1363.61|1346.51|1363.61|1346.51|1363.61|1346.51|1
1650786220000|2022-04-24 07:43:40|1363.62|1346.52|1363.62|1346.52|1363.62|1346.52|1363.62|1346.52|1
1650786230000|2022-04-24 07:43:50|1363.66|1346.56|1363.66|1346.56|1363.66|1346.56|1363.66|1346.56|1
1650786240000|2022-04-24 07:44:00|1363.69|1346.59|1363.69|1346.59|1363.69|1346.59|1363.69|1346.59|1
1650786260000|2022-04-24 07:44:20|1363.63|1346.53|1363.63|1346.53|1363.63|1346.53|1363.63|1346.53|1
1650786280000|2022-04-24 07:44:40|1363.61|1346.51|1363.61|1346.51|1363.61|1346.51|1363.61|1346.51|1
1650786290000|2022-04-24 07:44:50|1363.65|1346.55|1363.42|1346.32|1363.65|1346.55|1363.42|1346.32|4
1650786300000|2022-04-24 07:45:00|1363.19|1346.09|1363.19|1346.09|1363.19|1346.09|1363.19|1346.09|1
1650786330000|2022-04-24 07:45:30|1363.28|1346.18|1363.28|1346.18|1363.28|1346.18|1363.28|1346.18|1
1650786360000|2022-04-24 07:46:00|1363.27|1346.17|1363.27|1346.17|1363.27|1346.17|1363.27|1346.17|1
1650786380000|2022-04-24 07:46:20|1363.28|1346.18|1363.28|1346.18|1363.28|1346.18|1363.28|1346.18|1
1650786400000|2022-04-24 07:46:40|1363.2|1346.1|1362.67|1345.57|1363.2|1346.1|1362.65|1345.55|12
1650786410000|2022-04-24 07:46:50|1362.68|1345.58|1362.69|1345.59|1362.74|1345.64|1362.61|1345.51|11
1650786420000|2022-04-24 07:47:00|1362.67|1345.57|1362.7|1345.6|1362.71|1345.61|1362.62|1345.52|9
1650786430000|2022-04-24 07:47:10|1362.69|1345.59|1362.5|1345.4|1362.7|1345.6|1362.47|1345.37|4
1650786440000|2022-04-24 07:47:20|1362.49|1345.39|1362.5|1345.4|1362.5|1345.4|1362.47|1345.37|3
1650786450000|2022-04-24 07:47:30|1362.49|1345.39|1362.49|1345.39|1362.49|1345.39|1362.47|1345.37|3
1650786460000|2022-04-24 07:47:40|1362.54|1345.44|1362.53|1345.43|1362.54|1345.44|1362.53|1345.43|2
1650786470000|2022-04-24 07:47:50|1362.5|1345.4|1362.55|1345.45|1362.55|1345.45|1362.5|1345.4|3
1650786480000|2022-04-24 07:48:00|1362.54|1345.44|1362.54|1345.44|1362.55|1345.45|1362.52|1345.42|4
1650786490000|2022-04-24 07:48:10|1362.4|1345.3|1362.37|1345.27|1362.4|1345.3|1362.37|1345.27|2
1650786500000|2022-04-24 07:48:20|1362.36|1345.26|1362.35|1345.25|1362.36|1345.26|1362.35|1345.25|2
1650786510000|2022-04-24 07:48:30|1362.49|1345.39|1362.36|1345.26|1362.49|1345.39|1362.36|1345.26|3
1650786530000|2022-04-24 07:48:50|1362.19|1345.09|1362.19|1345.09|1362.19|1345.09|1362.19|1345.09|1
1650786540000|2022-04-24 07:49:00|1362.18|1345.08|1362.18|1345.08|1362.18|1345.08|1362.18|1345.08|1
1650786550000|2022-04-24 07:49:10|1362.17|1345.07|1362.12|1345.02|1362.17|1345.07|1362.12|1345.02|5
1650786560000|2022-04-24 07:49:20|1362.08|1344.98|1361.75|1344.65|1362.08|1344.98|1361.75|1344.65|4
1650786570000|2022-04-24 07:49:30|1361.43|1344.33|1361.43|1344.33|1361.43|1344.33|1361.43|1344.33|1
1650786580000|2022-04-24 07:49:40|1361.68|1344.58|1361.79|1344.69|1361.79|1344.69|1361.68|1344.58|2
1650786600000|2022-04-24 07:50:00|1361.72|1344.62|1361.72|1344.62|1361.72|1344.62|1361.72|1344.62|1
1650786610000|2022-04-24 07:50:10|1361.73|1344.63|1361.73|1344.63|1361.73|1344.63|1361.73|1344.63|1
1650786620000|2022-04-24 07:50:20|1361.69|1344.59|1361.47|1344.37|1361.69|1344.59|1361.47|1344.37|4
1650786640000|2022-04-24 07:50:40|1361.44|1344.34|1361.43|1344.33|1361.44|1344.34|1361.43|1344.33|2
1650786660000|2022-04-24 07:51:00|1361.4|1344.3|1361.4|1344.3|1361.4|1344.3|1361.4|1344.3|1
1650786670000|2022-04-24 07:51:10|1361.39|1344.29|1361.39|1344.29|1361.39|1344.29|1361.39|1344.29|1
1650786680000|2022-04-24 07:51:20|1361.37|1344.27|1361.37|1344.27|1361.37|1344.27|1361.37|1344.27|1
1650786690000|2022-04-24 07:51:30|1361.3|1344.2|1361.12|1344.02|1361.3|1344.2|1361.12|1344.02|2
1650786700000|2022-04-24 07:51:40|1361.14|1344.04|1360.74|1343.64|1361.14|1344.04|1360.62|1343.52|18
1650786710000|2022-04-24 07:51:50|1360.64|1343.54|1360.43|1343.33|1360.66|1343.56|1360.42|1343.32|12
1650786720000|2022-04-24 07:52:00|1360.44|1343.34|1360.65|1343.55|1360.65|1343.55|1360.44|1343.34|3
1650786730000|2022-04-24 07:52:10|1360.63|1343.53|1360.51|1343.41|1360.63|1343.53|1360.51|1343.41|3
1650786740000|2022-04-24 07:52:20|1360.49|1343.39|1360.58|1343.48|1360.59|1343.49|1360.49|1343.39|6
1650786750000|2022-04-24 07:52:30|1360.55|1343.45|1360.66|1343.56|1360.66|1343.56|1360.55|1343.45|2
1650786760000|2022-04-24 07:52:40|1360.61|1343.51|1360.59|1343.49|1360.61|1343.51|1360.57|1343.47|3
1650786800000|2022-04-24 07:53:20|1360.55|1343.45|1360.55|1343.45|1360.59|1343.49|1360.48|1343.38|5
1650786810000|2022-04-24 07:53:30|1360.43|1343.33|1360.38|1343.28|1360.43|1343.33|1360.38|1343.28|2
1650786820000|2022-04-24 07:53:40|1360.42|1343.32|1360.38|1343.28|1360.42|1343.32|1360.38|1343.28|2
1650786840000|2022-04-24 07:54:00|1360.39|1343.29|1360.86|1343.76|1360.86|1343.76|1360.39|1343.29|10
1650786850000|2022-04-24 07:54:10|1360.85|1343.75|1361.01|1343.91|1361.06|1343.96|1360.85|1343.75|9
1650786860000|2022-04-24 07:54:20|1361.05|1343.95|1360.98|1343.88|1361.05|1343.95|1360.98|1343.88|3
1650786870000|2022-04-24 07:54:30|1360.99|1343.89|1360.99|1343.89|1360.99|1343.89|1360.99|1343.89|1
1650786880000|2022-04-24 07:54:40|1360.98|1343.88|1360.99|1343.89|1360.99|1343.89|1360.98|1343.88|2
1650786890000|2022-04-24 07:54:50|1360.98|1343.88|1360.99|1343.89|1360.99|1343.89|1360.98|1343.88|2
1650786900000|2022-04-24 07:55:00|1361.02|1343.92|1361.03|1343.93|1361.04|1343.94|1361.01|1343.91|5
1650786910000|2022-04-24 07:55:10|1361.04|1343.94|1361.07|1343.97|1361.07|1343.97|1361.04|1343.94|2
1650786920000|2022-04-24 07:55:20|1361.06|1343.96|1361.07|1343.97|1361.07|1343.97|1361.05|1343.95|4
1650786930000|2022-04-24 07:55:30|1361.06|1343.96|1361.2|1344.1|1361.2|1344.1|1361.06|1343.96|5
1650786940000|2022-04-24 07:55:40|1361.17|1344.07|1361.14|1344.04|1361.17|1344.07|1361.14|1344.04|4
1650786950000|2022-04-24 07:55:50|1361.06|1343.96|1361.06|1343.96|1361.06|1343.96|1361.03|1343.93|4
1650786960000|2022-04-24 07:56:00|1361.07|1343.97|1361.03|1343.93|1361.07|1343.97|1361.03|1343.93|3
1650786990000|2022-04-24 07:56:30|1361.04|1343.94|1361.1|1344|1361.1|1344|1361.01|1343.91|7
1650787000000|2022-04-24 07:56:40|1361.09|1343.99|1361.06|1343.96|1361.09|1343.99|1361.06|1343.96|2
1650787010000|2022-04-24 07:56:50|1361.16|1344.06|1361.12|1344.02|1361.17|1344.07|1361.06|1343.96|7
1650787020000|2022-04-24 07:57:00|1361.11|1344.01|1361.09|1343.99|1361.11|1344.01|1361.08|1343.98|3
1650787030000|2022-04-24 07:57:10|1361.11|1344.01|1361.09|1343.99|1361.11|1344.01|1361.09|1343.99|2
1650787040000|2022-04-24 07:57:20|1361.11|1344.01|1360.79|1343.69|1361.11|1344.01|1360.78|1343.68|8
1650787050000|2022-04-24 07:57:30|1360.78|1343.68|1360.6|1343.5|1360.78|1343.68|1360.6|1343.5|6
1650787060000|2022-04-24 07:57:40|1360.54|1343.44|1360.48|1343.38|1360.6|1343.5|1360.47|1343.37|9
1650787070000|2022-04-24 07:57:50|1360.38|1343.28|1360.38|1343.28|1360.38|1343.28|1360.38|1343.28|1
1650787080000|2022-04-24 07:58:00|1360.39|1343.29|1360.32|1343.22|1360.39|1343.29|1360.32|1343.22|10
1650787090000|2022-04-24 07:58:10|1360.38|1343.28|1360.35|1343.25|1360.39|1343.29|1360.35|1343.25|7
1650787100000|2022-04-24 07:58:20|1360.49|1343.39|1360.49|1343.39|1360.61|1343.51|1360.49|1343.39|3
1650787120000|2022-04-24 07:58:40|1360.61|1343.51|1360.52|1343.42|1360.64|1343.54|1360.51|1343.41|7
1650787130000|2022-04-24 07:58:50|1360.64|1343.54|1360.53|1343.43|1360.64|1343.54|1360.44|1343.34|5
1650787140000|2022-04-24 07:59:00|1360.44|1343.34|1360.47|1343.37|1360.47|1343.37|1360.44|1343.34|2
1650787150000|2022-04-24 07:59:10|1360.46|1343.36|1360.37|1343.27|1360.46|1343.36|1360.33|1343.23|6
1650787160000|2022-04-24 07:59:20|1360.44|1343.34|1360.33|1343.23|1360.46|1343.36|1360.33|1343.23|8
1650787170000|2022-04-24 07:59:30|1360.38|1343.28|1360.38|1343.28|1360.38|1343.28|1360.38|1343.28|1
1650787180000|2022-04-24 07:59:40|1360.33|1343.23|1360.33|1343.23|1360.39|1343.29|1360.33|1343.23|3
1650787190000|2022-04-24 07:59:50|1360.39|1343.29|1360.36|1343.26|1360.39|1343.29|1360.33|1343.23|5
1650787200000|2022-04-24 08:00:00|1360.39|1343.29|1360.95|1343.85|1360.95|1343.85|1360.39|1343.29|7
1650787210000|2022-04-24 08:00:10|1360.98|1343.88|1361.08|1343.98|1361.08|1343.98|1360.94|1343.84|6
1650787220000|2022-04-24 08:00:20|1361.1|1344|1360.54|1343.44|1361.1|1344|1360.54|1343.44|15
1650787230000|2022-04-24 08:00:30|1360.49|1343.39|1359.94|1342.84|1360.51|1343.41|1359.94|1342.84|6
1650787240000|2022-04-24 08:00:40|1359.97|1342.87|1359.99|1342.89|1359.99|1342.89|1359.97|1342.87|4
1650787260000|2022-04-24 08:01:00|1359.78|1342.68|1359.47|1342.37|1359.78|1342.68|1359.45|1342.35|4
1650787270000|2022-04-24 08:01:10|1359.49|1342.39|1360.11|1343.01|1360.11|1343.01|1359.48|1342.38|10
1650787290000|2022-04-24 08:01:30|1360.12|1343.02|1360.09|1342.99|1360.12|1343.02|1360.09|1342.99|5
1650787300000|2022-04-24 08:01:40|1360.12|1343.02|1360.07|1342.97|1360.12|1343.02|1360.07|1342.97|3
1650787310000|2022-04-24 08:01:50|1360.06|1342.96|1360.06|1342.96|1360.06|1342.96|1360.06|1342.96|1
1650787320000|2022-04-24 08:02:00|1360.03|1342.93|1360.04|1342.94|1360.07|1342.97|1360.03|1342.93|5
1650787330000|2022-04-24 08:02:10|1360.07|1342.97|1360.07|1342.97|1360.07|1342.97|1360.07|1342.97|1
1650787350000|2022-04-24 08:02:30|1360.09|1342.99|1360.09|1342.99|1360.09|1342.99|1360.09|1342.99|1
1650787370000|2022-04-24 08:02:50|1360.08|1342.98|1360.07|1342.97|1360.08|1342.98|1360.07|1342.97|2
1650787380000|2022-04-24 08:03:00|1360.1|1343|1360.11|1343.01|1360.12|1343.02|1360.09|1342.99|5
1650787390000|2022-04-24 08:03:10|1360.12|1343.02|1360.12|1343.02|1360.12|1343.02|1360.12|1343.02|1
1650787430000|2022-04-24 08:03:50|1360.11|1343.01|1360.25|1343.15|1360.25|1343.15|1360.11|1343.01|4
1650787440000|2022-04-24 08:04:00|1360.29|1343.19|1360.34|1343.24|1360.36|1343.26|1360.29|1343.19|9
1650787450000|2022-04-24 08:04:10|1360.38|1343.28|1360.38|1343.28|1360.38|1343.28|1360.38|1343.28|1
1650787460000|2022-04-24 08:04:20|1360.39|1343.29|1360.63|1343.53|1360.63|1343.53|1360.39|1343.29|4
1650787480000|2022-04-24 08:04:40|1360.6|1343.5|1360.6|1343.5|1360.6|1343.5|1360.6|1343.5|1
1650787490000|2022-04-24 08:04:50|1360.64|1343.54|1360.6|1343.5|1360.64|1343.54|1360.6|1343.5|3
1650787500000|2022-04-24 08:05:00|1360.63|1343.53|1360.51|1343.41|1360.63|1343.53|1360.51|1343.41|2
1650787510000|2022-04-24 08:05:10|1360.5|1343.4|1360.51|1343.41|1360.51|1343.41|1360.5|1343.4|2
1650787520000|2022-04-24 08:05:20|1360.5|1343.4|1360.51|1343.41|1360.51|1343.41|1360.5|1343.4|2
1650787540000|2022-04-24 08:05:40|1360.5|1343.4|1360.38|1343.28|1360.5|1343.4|1360.37|1343.27|4
1650787560000|2022-04-24 08:06:00|1360.35|1343.25|1360.35|1343.25|1360.35|1343.25|1360.35|1343.25|1
1650787580000|2022-04-24 08:06:20|1360.34|1343.24|1360.25|1343.15|1360.34|1343.24|1360.25|1343.15|4
1650787590000|2022-04-24 08:06:30|1360.24|1343.14|1360.19|1343.09|1360.24|1343.14|1360.19|1343.09|2
1650787600000|2022-04-24 08:06:40|1360.14|1343.04|1360.14|1343.04|1360.14|1343.04|1360.14|1343.04|1
1650787610000|2022-04-24 08:06:50|1360.13|1343.03|1360.13|1343.03|1360.13|1343.03|1360.13|1343.03|1
1650787620000|2022-04-24 08:07:00|1360.08|1342.98|1360.13|1343.03|1360.13|1343.03|1360.08|1342.98|3
1650787640000|2022-04-24 08:07:20|1360.14|1343.04|1360.44|1343.34|1360.44|1343.34|1360.14|1343.04|4
1650787650000|2022-04-24 08:07:30|1360.46|1343.36|1360.46|1343.36|1360.46|1343.36|1360.46|1343.36|1
1650787660000|2022-04-24 08:07:40|1360.45|1343.35|1360.45|1343.35|1360.45|1343.35|1360.45|1343.35|1
1650787670000|2022-04-24 08:07:50|1360.46|1343.36|1360.47|1343.37|1360.47|1343.37|1360.46|1343.36|2
1650787680000|2022-04-24 08:08:00|1360.46|1343.36|1360.51|1343.41|1360.54|1343.44|1360.46|1343.36|3
1650787690000|2022-04-24 08:08:10|1360.52|1343.42|1360.85|1343.75|1360.87|1343.77|1360.52|1343.42|7
1650787710000|2022-04-24 08:08:30|1360.83|1343.73|1360.83|1343.73|1360.85|1343.75|1360.81|1343.71|6
1650787720000|2022-04-24 08:08:40|1360.86|1343.76|1360.86|1343.76|1360.86|1343.76|1360.86|1343.76|1
1650787730000|2022-04-24 08:08:50|1360.85|1343.75|1360.85|1343.75|1360.85|1343.75|1360.85|1343.75|1
1650787740000|2022-04-24 08:09:00|1360.84|1343.74|1360.95|1343.85|1360.95|1343.85|1360.84|1343.74|3
1650787750000|2022-04-24 08:09:10|1360.97|1343.87|1360.96|1343.86|1360.97|1343.87|1360.96|1343.86|2
1650787760000|2022-04-24 08:09:20|1361.03|1343.93|1361.03|1343.93|1361.03|1343.93|1361.03|1343.93|1
1650787780000|2022-04-24 08:09:40|1361.04|1343.94|1361.01|1343.91|1361.04|1343.94|1361.01|1343.91|2
1650787790000|2022-04-24 08:09:50|1361.12|1344.02|1361.49|1344.39|1361.51|1344.41|1361.12|1344.02|9
1650787800000|2022-04-24 08:10:00|1361.64|1344.54|1362.06|1344.96|1362.06|1344.96|1361.64|1344.54|4
1650787810000|2022-04-24 08:10:10|1362.02|1344.92|1362.02|1344.92|1362.02|1344.92|1362.02|1344.92|1
1650787830000|2022-04-24 08:10:30|1362.03|1344.93|1362.04|1344.94|1362.04|1344.94|1362.03|1344.93|2
1650787840000|2022-04-24 08:10:40|1362.07|1344.97|1362.08|1344.98|1362.08|1344.98|1362.07|1344.97|2
1650787860000|2022-04-24 08:11:00|1362.06|1344.96|1362.05|1344.95|1362.06|1344.96|1362.05|1344.95|2
1650787870000|2022-04-24 08:11:10|1362.06|1344.96|1362.09|1344.99|1362.09|1344.99|1362.02|1344.92|4
1650787880000|2022-04-24 08:11:20|1362.1|1345|1362.1|1345|1362.1|1345|1362.09|1344.99|3
1650787890000|2022-04-24 08:11:30|1362.03|1344.93|1362.03|1344.93|1362.03|1344.93|1362.03|1344.93|1
1650787910000|2022-04-24 08:11:50|1362.02|1344.92|1361.39|1344.29|1362.02|1344.92|1361.39|1344.29|11
1650787920000|2022-04-24 08:12:00|1361.32|1344.22|1361.3|1344.2|1361.32|1344.22|1361.3|1344.2|2
1650787940000|2022-04-24 08:12:20|1361.32|1344.22|1361.32|1344.22|1361.32|1344.22|1361.32|1344.22|1
1650787950000|2022-04-24 08:12:30|1361.3|1344.2|1361.3|1344.2|1361.3|1344.2|1361.3|1344.2|1
1650787970000|2022-04-24 08:12:50|1361.25|1344.15|1361.25|1344.15|1361.25|1344.15|1361.25|1344.15|1
1650788010000|2022-04-24 08:13:30|1361.13|1344.03|1361.12|1344.02|1361.13|1344.03|1361.12|1344.02|2
1650788030000|2022-04-24 08:13:50|1361.19|1344.09|1361.19|1344.09|1361.19|1344.09|1361.19|1344.09|1
1650788040000|2022-04-24 08:14:00|1361.09|1343.99|1361.19|1344.09|1361.19|1344.09|1361.09|1343.99|2
1650788060000|2022-04-24 08:14:20|1361.2|1344.1|1361.2|1344.1|1361.2|1344.1|1361.2|1344.1|1
1650788070000|2022-04-24 08:14:30|1361.19|1344.09|1361.32|1344.22|1361.32|1344.22|1361.17|1344.07|3
1650788080000|2022-04-24 08:14:40|1361.2|1344.1|1361.2|1344.1|1361.2|1344.1|1361.2|1344.1|1
1650788100000|2022-04-24 08:15:00|1361.28|1344.18|1361.28|1344.18|1361.28|1344.18|1361.28|1344.18|1
1650788130000|2022-04-24 08:15:30|1361.26|1344.16|1361.26|1344.16|1361.26|1344.16|1361.26|1344.16|1
1650788140000|2022-04-24 08:15:40|1361.25|1344.15|1361.21|1344.11|1361.25|1344.15|1361.16|1344.06|8
1650788150000|2022-04-24 08:15:50|1361.27|1344.17|1361.24|1344.14|1361.28|1344.18|1361.22|1344.12|5
1650788160000|2022-04-24 08:16:00|1361.09|1343.99|1361.09|1343.99|1361.09|1343.99|1361.09|1343.99|1
1650788170000|2022-04-24 08:16:10|1361.1|1344|1361.1|1344|1361.11|1344.01|1361.1|1344|3
1650788180000|2022-04-24 08:16:20|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1
1650788190000|2022-04-24 08:16:30|1361.08|1343.98|1361.06|1343.96|1361.08|1343.98|1361.06|1343.96|2
1650788200000|2022-04-24 08:16:40|1361.04|1343.94|1361.06|1343.96|1361.06|1343.96|1361.04|1343.94|2
1650788210000|2022-04-24 08:16:50|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1361.05|1343.95|1
1650788220000|2022-04-24 08:17:00|1361.22|1344.12|1361.22|1344.12|1361.25|1344.15|1361.22|1344.12|3
1650788230000|2022-04-24 08:17:10|1361.21|1344.11|1361.21|1344.11|1361.21|1344.11|1361.21|1344.11|1
1650788240000|2022-04-24 08:17:20|1361.15|1344.05|1361.15|1344.05|1361.15|1344.05|1361.15|1344.05|1
1650788280000|2022-04-24 08:18:00|1361.01|1343.91|1361.14|1344.04|1361.15|1344.05|1361.01|1343.91|3
1650788290000|2022-04-24 08:18:10|1361.13|1344.03|1361.14|1344.04|1361.14|1344.04|1361.13|1344.03|2
1650788300000|2022-04-24 08:18:20|1361.13|1344.03|1361.11|1344.01|1361.13|1344.03|1361.11|1344.01|3
1650788330000|2022-04-24 08:18:50|1360.98|1343.88|1360.77|1343.67|1360.98|1343.88|1360.77|1343.67|3
1650788370000|2022-04-24 08:19:30|1360.69|1343.59|1360.69|1343.59|1360.69|1343.59|1360.69|1343.59|1
1650788380000|2022-04-24 08:19:40|1360.46|1343.36|1360.01|1342.91|1360.46|1343.36|1359.99|1342.89|10
1650788390000|2022-04-24 08:19:50|1360.02|1342.92|1360.01|1342.91|1360.02|1342.92|1360.01|1342.91|2
1650788400000|2022-04-24 08:20:00|1360.06|1342.96|1360.1|1343|1360.15|1343.05|1359.95|1342.85|15
1650788410000|2022-04-24 08:20:10|1360.08|1342.98|1360.13|1343.03|1360.13|1343.03|1360.08|1342.98|8
1650788420000|2022-04-24 08:20:20|1360.12|1343.02|1360.21|1343.11|1360.21|1343.11|1360.12|1343.02|2
1650788460000|2022-04-24 08:21:00|1360.19|1343.09|1360.19|1343.09|1360.19|1343.09|1360.19|1343.09|1
1650788470000|2022-04-24 08:21:10|1360.21|1343.11|1360.22|1343.12|1360.22|1343.12|1360.19|1343.09|3
1650788510000|2022-04-24 08:21:50|1360.21|1343.11|1360.21|1343.11|1360.21|1343.11|1360.21|1343.11|1
1650788520000|2022-04-24 08:22:00|1360.14|1343.04|1360.15|1343.05|1360.17|1343.07|1360.14|1343.04|3
1650788530000|2022-04-24 08:22:10|1360.14|1343.04|1360.15|1343.05|1360.15|1343.05|1360.14|1343.04|2
1650788540000|2022-04-24 08:22:20|1360.1|1343|1360.15|1343.05|1360.15|1343.05|1360.1|1343|4
1650788550000|2022-04-24 08:22:30|1360.11|1343.01|1359.51|1342.41|1360.11|1343.01|1359.51|1342.41|5
1650788560000|2022-04-24 08:22:40|1359.5|1342.4|1359.5|1342.4|1359.5|1342.4|1359.5|1342.4|1
1650788570000|2022-04-24 08:22:50|1359.48|1342.38|1359.45|1342.35|1359.51|1342.41|1359.43|1342.33|11
1650788580000|2022-04-24 08:23:00|1359.49|1342.39|1359.54|1342.44|1359.54|1342.44|1359.49|1342.39|2
1650788600000|2022-04-24 08:23:20|1359.55|1342.45|1359.54|1342.44|1359.55|1342.45|1359.54|1342.44|2
1650788610000|2022-04-24 08:23:30|1359.52|1342.42|1359.52|1342.42|1359.52|1342.42|1359.52|1342.42|1
1650788640000|2022-04-24 08:24:00|1359.54|1342.44|1359.5|1342.4|1359.54|1342.44|1359.5|1342.4|2
1650788650000|2022-04-24 08:24:10|1359.53|1342.43|1359.5|1342.4|1359.53|1342.43|1359.5|1342.4|5
1650788670000|2022-04-24 08:24:30|1359.52|1342.42|1359.63|1342.53|1359.63|1342.53|1359.51|1342.41|3
1650788680000|2022-04-24 08:24:40|1359.48|1342.38|1359.48|1342.38|1359.48|1342.38|1359.48|1342.38|1
1650788700000|2022-04-24 08:25:00|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1
1650788710000|2022-04-24 08:25:10|1359.37|1342.27|1359|1341.9|1359.37|1342.27|1359|1341.9|6
1650788750000|2022-04-24 08:25:50|1358.97|1341.87|1358.97|1341.87|1358.97|1341.87|1358.97|1341.87|1
1650788760000|2022-04-24 08:26:00|1358.91|1341.81|1358.59|1341.49|1358.91|1341.81|1358.59|1341.49|3
1650788780000|2022-04-24 08:26:20|1358.51|1341.41|1358.51|1341.41|1358.51|1341.41|1358.51|1341.41|1
1650788810000|2022-04-24 08:26:50|1358.62|1341.52|1358.62|1341.52|1358.62|1341.52|1358.62|1341.52|1
1650788820000|2022-04-24 08:27:00|1358.64|1341.54|1358.62|1341.52|1358.65|1341.55|1358.62|1341.52|3
1650788830000|2022-04-24 08:27:10|1358.64|1341.54|1358.65|1341.55|1358.65|1341.55|1358.64|1341.54|2
1650788850000|2022-04-24 08:27:30|1358.62|1341.52|1358.62|1341.52|1358.62|1341.52|1358.62|1341.52|1
1650788870000|2022-04-24 08:27:50|1358.63|1341.53|1358.63|1341.53|1358.63|1341.53|1358.63|1341.53|1
1650788880000|2022-04-24 08:28:00|1358.65|1341.55|1358.92|1341.82|1358.92|1341.82|1358.6|1341.5|7
1650788890000|2022-04-24 08:28:10|1359.01|1341.91|1358.91|1341.81|1359.02|1341.92|1358.91|1341.81|8
1650788900000|2022-04-24 08:28:20|1358.92|1341.82|1359.1|1342|1359.12|1342.02|1358.91|1341.81|9
1650788910000|2022-04-24 08:28:30|1359.09|1341.99|1359.09|1341.99|1359.13|1342.03|1359.09|1341.99|9
1650788920000|2022-04-24 08:28:40|1359.1|1342|1359.09|1341.99|1359.12|1342.02|1359.09|1341.99|5
1650788930000|2022-04-24 08:28:50|1359.13|1342.03|1359.11|1342.01|1359.13|1342.03|1359.09|1341.99|11
1650788940000|2022-04-24 08:29:00|1359.12|1342.02|1359.15|1342.05|1359.16|1342.06|1359.12|1342.02|6
1650788950000|2022-04-24 08:29:10|1359.16|1342.06|1359.14|1342.04|1359.16|1342.06|1359.14|1342.04|5
1650788960000|2022-04-24 08:29:20|1359.12|1342.02|1359.14|1342.04|1359.14|1342.04|1359.11|1342.01|7
1650788970000|2022-04-24 08:29:30|1359.12|1342.02|1359.09|1341.99|1359.14|1342.04|1359.09|1341.99|6
1650788990000|2022-04-24 08:29:50|1359.08|1341.98|1359.08|1341.98|1359.08|1341.98|1359.08|1341.98|1
1650789000000|2022-04-24 08:30:00|1359.1|1342|1359.11|1342.01|1359.13|1342.03|1359.09|1341.99|10
1650789010000|2022-04-24 08:30:10|1359.12|1342.02|1359.12|1342.02|1359.12|1342.02|1359.12|1342.02|1
1650789020000|2022-04-24 08:30:20|1359.14|1342.04|1359.12|1342.02|1359.14|1342.04|1359.11|1342.01|9
1650789040000|2022-04-24 08:30:40|1359.11|1342.01|1359.11|1342.01|1359.11|1342.01|1359.11|1342.01|1
1650789060000|2022-04-24 08:31:00|1359.06|1341.96|1359.06|1341.96|1359.06|1341.96|1359.06|1341.96|1
1650789070000|2022-04-24 08:31:10|1359.07|1341.97|1359.06|1341.96|1359.07|1341.97|1359.06|1341.96|2
1650789090000|2022-04-24 08:31:30|1359.07|1341.97|1359.14|1342.04|1359.14|1342.04|1359.07|1341.97|2
1650789120000|2022-04-24 08:32:00|1359.18|1342.08|1359.18|1342.08|1359.18|1342.08|1359.18|1342.08|1
1650789150000|2022-04-24 08:32:30|1359.02|1341.92|1358.84|1341.74|1359.02|1341.92|1358.84|1341.74|4
1650789170000|2022-04-24 08:32:50|1358.76|1341.66|1358.76|1341.66|1358.76|1341.66|1358.76|1341.66|1
1650789180000|2022-04-24 08:33:00|1358.75|1341.65|1358.75|1341.65|1358.75|1341.65|1358.75|1341.65|1
1650789220000|2022-04-24 08:33:40|1358.79|1341.69|1358.79|1341.69|1358.79|1341.69|1358.79|1341.69|1
1650789240000|2022-04-24 08:34:00|1358.71|1341.61|1358.63|1341.53|1358.71|1341.61|1358.63|1341.53|2
1650789250000|2022-04-24 08:34:10|1358.5|1341.4|1358.5|1341.4|1358.5|1341.4|1358.5|1341.4|1
1650789280000|2022-04-24 08:34:40|1358.44|1341.34|1358.42|1341.32|1358.44|1341.34|1358.42|1341.32|2
1650789310000|2022-04-24 08:35:10|1358.44|1341.34|1358.44|1341.34|1358.44|1341.34|1358.44|1341.34|1
1650789340000|2022-04-24 08:35:40|1358.46|1341.36|1357.86|1340.76|1358.46|1341.36|1357.86|1340.76|5
1650789350000|2022-04-24 08:35:50|1357.65|1340.55|1357.65|1340.55|1357.65|1340.55|1357.65|1340.55|1
1650789360000|2022-04-24 08:36:00|1357.55|1340.45|1357.56|1340.46|1357.56|1340.46|1357.55|1340.45|2
1650789370000|2022-04-24 08:36:10|1357.52|1340.42|1357.52|1340.42|1357.52|1340.42|1357.52|1340.42|1
1650789390000|2022-04-24 08:36:30|1357.49|1340.39|1357.72|1340.62|1357.72|1340.62|1357.49|1340.39|2
1650789400000|2022-04-24 08:36:40|1357.57|1340.47|1357.57|1340.47|1357.57|1340.47|1357.57|1340.47|1
1650789420000|2022-04-24 08:37:00|1357.48|1340.38|1357.46|1340.36|1357.48|1340.38|1357.46|1340.36|2
1650789440000|2022-04-24 08:37:20|1357.48|1340.38|1357.48|1340.38|1357.48|1340.38|1357.48|1340.38|1
1650789470000|2022-04-24 08:37:50|1357.19|1340.09|1357.09|1339.99|1357.19|1340.09|1357.09|1339.99|3
1650789480000|2022-04-24 08:38:00|1356.93|1339.83|1356.93|1339.83|1356.93|1339.83|1356.93|1339.83|1
1650789490000|2022-04-24 08:38:10|1356.88|1339.78|1356.88|1339.78|1356.88|1339.78|1356.88|1339.78|1
1650789500000|2022-04-24 08:38:20|1356.66|1339.56|1356.66|1339.56|1356.66|1339.56|1356.66|1339.56|1
1650789530000|2022-04-24 08:38:50|1356.76|1339.66|1356.76|1339.66|1356.76|1339.66|1356.76|1339.66|1
1650789540000|2022-04-24 08:39:00|1356.75|1339.65|1356.6|1339.5|1356.75|1339.65|1356.6|1339.5|4
1650789550000|2022-04-24 08:39:10|1356.53|1339.43|1356.53|1339.43|1356.53|1339.43|1356.53|1339.43|1
1650789560000|2022-04-24 08:39:20|1356.32|1339.22|1356.32|1339.22|1356.32|1339.22|1356.32|1339.22|1
1650789570000|2022-04-24 08:39:30|1356.36|1339.26|1356.36|1339.26|1356.36|1339.26|1356.36|1339.26|1
1650789580000|2022-04-24 08:39:40|1356.39|1339.29|1356.39|1339.29|1356.39|1339.29|1356.39|1339.29|1
1650789600000|2022-04-24 08:40:00|1356.44|1339.34|1356.4|1339.3|1356.44|1339.34|1356.4|1339.3|2
1650789630000|2022-04-24 08:40:30|1356.44|1339.34|1356.45|1339.35|1356.45|1339.35|1356.44|1339.34|2
1650789640000|2022-04-24 08:40:40|1356.46|1339.36|1356.46|1339.36|1356.46|1339.36|1356.4|1339.3|9
1650789650000|2022-04-24 08:40:50|1356.47|1339.37|1356.47|1339.37|1356.48|1339.38|1356.47|1339.37|3
1650789660000|2022-04-24 08:41:00|1356.66|1339.56|1356.66|1339.56|1356.66|1339.56|1356.66|1339.56|1
1650789670000|2022-04-24 08:41:10|1356.62|1339.52|1356.62|1339.52|1356.62|1339.52|1356.62|1339.52|1
1650789680000|2022-04-24 08:41:20|1356.61|1339.51|1356.61|1339.51|1356.61|1339.51|1356.58|1339.48|3
1650789710000|2022-04-24 08:41:50|1356.6|1339.5|1356.6|1339.5|1356.6|1339.5|1356.6|1339.5|1
1650789780000|2022-04-24 08:43:00|1356.59|1339.49|1356.59|1339.49|1356.59|1339.49|1356.59|1339.49|1
1650789800000|2022-04-24 08:43:20|1356.61|1339.51|1356.68|1339.58|1356.68|1339.58|1356.58|1339.48|3
1650789900000|2022-04-24 08:45:00|1356.58|1339.48|1356.58|1339.48|1356.58|1339.48|1356.58|1339.48|1
1650789940000|2022-04-24 08:45:40|1356.63|1339.53|1356.64|1339.54|1356.64|1339.54|1356.63|1339.53|2
1650789960000|2022-04-24 08:46:00|1356.59|1339.49|1356.59|1339.49|1356.59|1339.49|1356.59|1339.49|1
1650789990000|2022-04-24 08:46:30|1356.6|1339.5|1356.59|1339.49|1356.62|1339.52|1356.59|1339.49|17
1650790000000|2022-04-24 08:46:40|1356.61|1339.51|1356.59|1339.49|1356.62|1339.52|1356.59|1339.49|7
1650790010000|2022-04-24 08:46:50|1356.6|1339.5|1356.81|1339.71|1356.81|1339.71|1356.6|1339.5|7
1650790020000|2022-04-24 08:47:00|1356.8|1339.7|1356.73|1339.63|1356.81|1339.71|1356.73|1339.63|7
1650790040000|2022-04-24 08:47:20|1356.75|1339.65|1356.73|1339.63|1356.78|1339.68|1356.73|1339.63|6
1650790050000|2022-04-24 08:47:30|1356.78|1339.68|1356.76|1339.66|1356.78|1339.68|1356.71|1339.61|14
1650790060000|2022-04-24 08:47:40|1356.75|1339.65|1356.76|1339.66|1356.76|1339.66|1356.71|1339.61|10
1650790070000|2022-04-24 08:47:50|1356.75|1339.65|1357.35|1340.25|1357.35|1340.25|1356.7|1339.6|19
1650790080000|2022-04-24 08:48:00|1357.33|1340.23|1357.59|1340.49|1357.59|1340.49|1357.33|1340.23|6
1650790100000|2022-04-24 08:48:20|1357.58|1340.48|1357.59|1340.49|1357.59|1340.49|1357.58|1340.48|2
1650790110000|2022-04-24 08:48:30|1357.76|1340.66|1357.99|1340.89|1357.99|1340.89|1357.76|1340.66|2
1650790130000|2022-04-24 08:48:50|1357.97|1340.87|1357.7|1340.6|1357.98|1340.88|1357.7|1340.6|9
1650790140000|2022-04-24 08:49:00|1357.28|1340.18|1357.38|1340.28|1357.38|1340.28|1357.28|1340.18|7
1650790150000|2022-04-24 08:49:10|1357.3|1340.2|1357.17|1340.07|1357.38|1340.28|1357.17|1340.07|6
1650790160000|2022-04-24 08:49:20|1357.18|1340.08|1356.89|1339.79|1357.18|1340.08|1356.88|1339.78|10
1650790170000|2022-04-24 08:49:30|1356.88|1339.78|1356.81|1339.71|1356.88|1339.78|1356.81|1339.71|2
1650790180000|2022-04-24 08:49:40|1356.47|1339.37|1356.48|1339.38|1356.48|1339.38|1356.47|1339.37|2
1650790190000|2022-04-24 08:49:50|1356.47|1339.37|1356.47|1339.37|1356.47|1339.37|1356.47|1339.37|1
1650790200000|2022-04-24 08:50:00|1356.44|1339.34|1356.44|1339.34|1356.44|1339.34|1356.44|1339.34|1
1650790220000|2022-04-24 08:50:20|1356.39|1339.29|1356.39|1339.29|1356.39|1339.29|1356.39|1339.29|1
1650790230000|2022-04-24 08:50:30|1356.24|1339.14|1356.24|1339.14|1356.24|1339.14|1356.24|1339.14|1
1650790240000|2022-04-24 08:50:40|1356.17|1339.07|1356.17|1339.07|1356.17|1339.07|1356.17|1339.07|1
1650790320000|2022-04-24 08:52:00|1356.2|1339.1|1356.22|1339.12|1356.22|1339.12|1356.2|1339.1|7
1650790330000|2022-04-24 08:52:10|1356.21|1339.11|1356.21|1339.11|1356.22|1339.12|1356.21|1339.11|3
1650790360000|2022-04-24 08:52:40|1356.4|1339.3|1356.4|1339.3|1356.4|1339.3|1356.4|1339.3|1
1650790370000|2022-04-24 08:52:50|1356.43|1339.33|1355.77|1338.67|1356.43|1339.33|1355.77|1338.67|4
1650790380000|2022-04-24 08:53:00|1355.88|1338.78|1355.81|1338.71|1355.88|1338.78|1355.7|1338.6|3
1650790400000|2022-04-24 08:53:20|1355.83|1338.73|1355.8|1338.7|1355.83|1338.73|1355.78|1338.68|9
1650790410000|2022-04-24 08:53:30|1355.81|1338.71|1355.8|1338.7|1355.81|1338.71|1355.79|1338.69|4
1650790420000|2022-04-24 08:53:40|1355.79|1338.69|1355.6|1338.5|1355.8|1338.7|1355.6|1338.5|9
1650790440000|2022-04-24 08:54:00|1355.44|1338.34|1355.44|1338.34|1355.44|1338.34|1355.44|1338.34|1
1650790490000|2022-04-24 08:54:50|1355.47|1338.37|1355.47|1338.37|1355.47|1338.37|1355.47|1338.37|1
1650790520000|2022-04-24 08:55:20|1355.96|1338.86|1355.44|1338.34|1355.96|1338.86|1355.44|1338.34|6
1650790530000|2022-04-24 08:55:30|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1
1650790540000|2022-04-24 08:55:40|1355.38|1338.28|1355.35|1338.25|1355.38|1338.28|1355.35|1338.25|3
1650790560000|2022-04-24 08:56:00|1355.4|1338.3|1355.4|1338.3|1355.4|1338.3|1355.4|1338.3|1
1650790580000|2022-04-24 08:56:20|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1
1650790590000|2022-04-24 08:56:30|1355.27|1338.17|1355.27|1338.17|1355.27|1338.17|1355.27|1338.17|1
1650790630000|2022-04-24 08:57:10|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1
1650790660000|2022-04-24 08:57:40|1355.2|1338.1|1355.11|1338.01|1355.2|1338.1|1355.11|1338.01|2
1650790670000|2022-04-24 08:57:50|1355.08|1337.98|1354.93|1337.83|1355.08|1337.98|1354.93|1337.83|3
1650790680000|2022-04-24 08:58:00|1354.69|1337.59|1354.69|1337.59|1354.69|1337.59|1354.69|1337.59|1
1650790700000|2022-04-24 08:58:20|1354.64|1337.54|1354.66|1337.56|1354.66|1337.56|1354.64|1337.54|2
1650790710000|2022-04-24 08:58:30|1354.7|1337.6|1354.66|1337.56|1354.7|1337.6|1354.66|1337.56|2
1650790730000|2022-04-24 08:58:50|1354.68|1337.58|1354.68|1337.58|1354.68|1337.58|1354.68|1337.58|1
1650790740000|2022-04-24 08:59:00|1354.65|1337.55|1354.68|1337.58|1354.68|1337.58|1354.65|1337.55|2
1650790760000|2022-04-24 08:59:20|1354.66|1337.56|1354.66|1337.56|1354.66|1337.56|1354.66|1337.56|1
1650790800000|2022-04-24 09:00:00|1354.62|1337.52|1354.6|1337.5|1354.62|1337.52|1354.6|1337.5|2
1650790820000|2022-04-24 09:00:20|1354.58|1337.48|1354.58|1337.48|1354.59|1337.49|1354.47|1337.37|7
1650790830000|2022-04-24 09:00:30|1354.56|1337.46|1354.98|1337.88|1355.03|1337.93|1354.56|1337.46|18
1650790840000|2022-04-24 09:00:40|1354.97|1337.87|1355.01|1337.91|1355.01|1337.91|1354.96|1337.86|14
1650790850000|2022-04-24 09:00:50|1355.1|1338|1355.13|1338.03|1355.13|1338.03|1355.1|1338|3
1650790860000|2022-04-24 09:01:00|1355.17|1338.07|1355.65|1338.55|1355.65|1338.55|1355.17|1338.07|6
1650790880000|2022-04-24 09:01:20|1355.84|1338.74|1356.05|1338.95|1356.05|1338.95|1355.84|1338.74|2
1650790890000|2022-04-24 09:01:30|1356.18|1339.08|1356.18|1339.08|1356.18|1339.08|1356.18|1339.08|1
1650790900000|2022-04-24 09:01:40|1356.22|1339.12|1356.13|1339.03|1356.22|1339.12|1356.08|1338.98|6
1650790920000|2022-04-24 09:02:00|1356.1|1339|1356.06|1338.96|1356.1|1339|1356.06|1338.96|2
1650790930000|2022-04-24 09:02:10|1356.02|1338.92|1355.57|1338.47|1356.02|1338.92|1355.57|1338.47|3
1650790940000|2022-04-24 09:02:20|1355.58|1338.48|1355.58|1338.48|1355.58|1338.48|1355.58|1338.48|1
1650790950000|2022-04-24 09:02:30|1355.36|1338.26|1355.36|1338.26|1355.36|1338.26|1355.36|1338.26|1
1650790990000|2022-04-24 09:03:10|1355.35|1338.25|1355.35|1338.25|1355.35|1338.25|1355.35|1338.25|1
1650791000000|2022-04-24 09:03:20|1355.25|1338.15|1355.25|1338.15|1355.25|1338.15|1355.25|1338.15|1
1650791020000|2022-04-24 09:03:40|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1
1650791030000|2022-04-24 09:03:50|1355.17|1338.07|1355.17|1338.07|1355.17|1338.07|1355.17|1338.07|1
1650791050000|2022-04-24 09:04:10|1355.03|1337.93|1354.95|1337.85|1355.03|1337.93|1354.95|1337.85|3
1650791060000|2022-04-24 09:04:20|1354.91|1337.81|1354.62|1337.52|1354.91|1337.81|1354.62|1337.52|3
1650791070000|2022-04-24 09:04:30|1354.61|1337.51|1354.53|1337.43|1354.61|1337.51|1354.53|1337.43|3
1650791100000|2022-04-24 09:05:00|1354.49|1337.39|1354.49|1337.39|1354.49|1337.39|1354.49|1337.39|1
1650791130000|2022-04-24 09:05:30|1354.29|1337.19|1353.62|1336.52|1354.29|1337.19|1353.62|1336.52|7
1650791140000|2022-04-24 09:05:40|1353.64|1336.54|1352.74|1335.64|1353.64|1336.54|1352.74|1335.64|17
1650791150000|2022-04-24 09:05:50|1352.75|1335.65|1353.06|1335.96|1353.07|1335.97|1352.75|1335.65|13
1650791160000|2022-04-24 09:06:00|1353.09|1335.99|1353.09|1335.99|1353.09|1335.99|1353.09|1335.99|1
1650791170000|2022-04-24 09:06:10|1353.14|1336.04|1353.33|1336.23|1353.35|1336.25|1353.1|1336|9
1650791180000|2022-04-24 09:06:20|1353.35|1336.25|1353.39|1336.29|1353.39|1336.29|1353.33|1336.23|3
1650791190000|2022-04-24 09:06:30|1353.34|1336.24|1353.55|1336.45|1353.55|1336.45|1353.34|1336.24|5
1650791200000|2022-04-24 09:06:40|1353.53|1336.43|1353.46|1336.36|1353.53|1336.43|1353.46|1336.36|2
1650791210000|2022-04-24 09:06:50|1353.42|1336.32|1353.97|1336.87|1353.97|1336.87|1353.42|1336.32|13
1650791220000|2022-04-24 09:07:00|1353.99|1336.89|1354.13|1337.03|1354.13|1337.03|1353.99|1336.89|3
1650791230000|2022-04-24 09:07:10|1354.12|1337.02|1354.12|1337.02|1354.12|1337.02|1354.12|1337.02|1
1650791240000|2022-04-24 09:07:20|1354.09|1336.99|1354.15|1337.05|1354.15|1337.05|1354.09|1336.99|3
1650791250000|2022-04-24 09:07:30|1354.11|1337.01|1353.36|1336.26|1354.11|1337.01|1353.35|1336.25|13
1650791260000|2022-04-24 09:07:40|1353.38|1336.28|1353.41|1336.31|1353.41|1336.31|1353.37|1336.27|9
1650791270000|2022-04-24 09:07:50|1353.42|1336.32|1353.42|1336.32|1353.45|1336.35|1353.41|1336.31|7
1650791290000|2022-04-24 09:08:10|1353.44|1336.34|1353.4|1336.3|1353.44|1336.34|1353.4|1336.3|9
1650791300000|2022-04-24 09:08:20|1353.41|1336.31|1353.47|1336.37|1353.47|1336.37|1353.41|1336.31|5
1650791310000|2022-04-24 09:08:30|1353.46|1336.36|1353.47|1336.37|1353.47|1336.37|1353.46|1336.36|4
1650791320000|2022-04-24 09:08:40|1353.46|1336.36|1353.99|1336.89|1354.03|1336.93|1353.46|1336.36|18
1650791330000|2022-04-24 09:08:50|1354|1336.9|1354.84|1337.74|1354.84|1337.74|1354|1336.9|8
1650791340000|2022-04-24 09:09:00|1354.93|1337.83|1355.08|1337.98|1355.15|1338.05|1354.93|1337.83|7
1650791350000|2022-04-24 09:09:10|1355.15|1338.05|1355.5|1338.4|1355.5|1338.4|1355.15|1338.05|5
1650791360000|2022-04-24 09:09:20|1355.49|1338.39|1355.51|1338.41|1355.51|1338.41|1355.46|1338.36|3
1650791370000|2022-04-24 09:09:30|1355.46|1338.36|1355.46|1338.36|1355.46|1338.36|1355.46|1338.36|1
1650791380000|2022-04-24 09:09:40|1355.48|1338.38|1355.48|1338.38|1355.48|1338.38|1355.48|1338.38|1
1650791390000|2022-04-24 09:09:50|1355.35|1338.25|1355.35|1338.25|1355.38|1338.28|1355.34|1338.24|5
1650791400000|2022-04-24 09:10:00|1355.38|1338.28|1355.89|1338.79|1355.89|1338.79|1355.38|1338.28|7
1650791440000|2022-04-24 09:10:40|1355.9|1338.8|1355.9|1338.8|1355.9|1338.8|1355.9|1338.8|1
1650791450000|2022-04-24 09:10:50|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1
1650791460000|2022-04-24 09:11:00|1356.12|1339.02|1356.32|1339.22|1356.32|1339.22|1356.12|1339.02|7
1650791470000|2022-04-24 09:11:10|1356.33|1339.23|1357.05|1339.95|1357.05|1339.95|1356.33|1339.23|12
1650791480000|2022-04-24 09:11:20|1357.03|1339.93|1357.84|1340.74|1357.84|1340.74|1357.03|1339.93|13
1650791490000|2022-04-24 09:11:30|1357.81|1340.71|1357.71|1340.61|1357.81|1340.71|1357.58|1340.48|9
1650791500000|2022-04-24 09:11:40|1357.62|1340.52|1357.68|1340.58|1357.71|1340.61|1357.62|1340.52|11
1650791510000|2022-04-24 09:11:50|1357.69|1340.59|1357.65|1340.55|1357.69|1340.59|1357.65|1340.55|3
1650791520000|2022-04-24 09:12:00|1357.62|1340.52|1357.55|1340.45|1357.62|1340.52|1357.53|1340.43|7
1650791530000|2022-04-24 09:12:10|1357.52|1340.42|1357.64|1340.54|1357.66|1340.56|1357.52|1340.42|11
1650791540000|2022-04-24 09:12:20|1357.65|1340.55|1357.55|1340.45|1357.65|1340.55|1357.51|1340.41|3
1650791550000|2022-04-24 09:12:30|1357.56|1340.46|1357.56|1340.46|1357.56|1340.46|1357.56|1340.46|1
1650791560000|2022-04-24 09:12:40|1357.51|1340.41|1357.5|1340.4|1357.51|1340.41|1357.5|1340.4|2
1650791570000|2022-04-24 09:12:50|1357.58|1340.48|1357.64|1340.54|1357.64|1340.54|1357.58|1340.48|2
1650791580000|2022-04-24 09:13:00|1357.65|1340.55|1358.06|1340.96|1358.06|1340.96|1357.64|1340.54|9
1650791590000|2022-04-24 09:13:10|1358.07|1340.97|1358.09|1340.99|1358.1|1341|1358.07|1340.97|3
1650791600000|2022-04-24 09:13:20|1358.1|1341|1358.18|1341.08|1358.24|1341.14|1358.1|1341|12
1650791610000|2022-04-24 09:13:30|1358.21|1341.11|1358.2|1341.1|1358.23|1341.13|1358.19|1341.09|6
1650791620000|2022-04-24 09:13:40|1358.18|1341.08|1357.63|1340.53|1358.18|1341.08|1357.63|1340.53|16
1650791630000|2022-04-24 09:13:50|1357.3|1340.2|1357.24|1340.14|1357.3|1340.2|1356.96|1339.86|10
1650791640000|2022-04-24 09:14:00|1357.22|1340.12|1357.22|1340.12|1357.22|1340.12|1357.22|1340.12|1
1650791650000|2022-04-24 09:14:10|1357.24|1340.14|1357.31|1340.21|1357.32|1340.22|1357.23|1340.13|10
1650791660000|2022-04-24 09:14:20|1357.44|1340.34|1357.44|1340.34|1357.44|1340.34|1357.42|1340.32|3
1650791670000|2022-04-24 09:14:30|1357.45|1340.35|1357.46|1340.36|1357.48|1340.38|1357.44|1340.34|6
1650791680000|2022-04-24 09:14:40|1357.44|1340.34|1357.57|1340.47|1357.57|1340.47|1357.44|1340.34|3
1650791690000|2022-04-24 09:14:50|1357.53|1340.43|1357.55|1340.45|1357.55|1340.45|1357.53|1340.43|2
1650791700000|2022-04-24 09:15:00|1357.54|1340.44|1357.54|1340.44|1357.57|1340.47|1357.54|1340.44|3
1650791710000|2022-04-24 09:15:10|1357.53|1340.43|1357.98|1340.88|1358.02|1340.92|1357.53|1340.43|5
1650791730000|2022-04-24 09:15:30|1357.97|1340.87|1358.02|1340.92|1358.06|1340.96|1357.97|1340.87|7
1650791740000|2022-04-24 09:15:40|1358.03|1340.93|1358.02|1340.92|1358.03|1340.93|1358.02|1340.92|2
1650791750000|2022-04-24 09:15:50|1358.05|1340.95|1358.03|1340.93|1358.05|1340.95|1358.03|1340.93|2
1650791760000|2022-04-24 09:16:00|1358.02|1340.92|1358.1|1341|1358.1|1341|1358|1340.9|7
1650791780000|2022-04-24 09:16:20|1358.12|1341.02|1358.11|1341.01|1358.12|1341.02|1358.11|1341.01|2
1650791790000|2022-04-24 09:16:30|1358.14|1341.04|1358.14|1341.04|1358.14|1341.04|1358.14|1341.04|1
1650791800000|2022-04-24 09:16:40|1358.18|1341.08|1358.22|1341.12|1358.24|1341.14|1358.18|1341.08|3
1650791820000|2022-04-24 09:17:00|1358.24|1341.14|1358.24|1341.14|1358.24|1341.14|1358.24|1341.14|1
1650791830000|2022-04-24 09:17:10|1358.44|1341.34|1358.76|1341.66|1358.77|1341.67|1358.44|1341.34|5
1650791850000|2022-04-24 09:17:30|1358.96|1341.86|1358.96|1341.86|1358.96|1341.86|1358.96|1341.86|1
1650791860000|2022-04-24 09:17:40|1358.97|1341.87|1358.97|1341.87|1358.97|1341.87|1358.97|1341.87|1
1650791880000|2022-04-24 09:18:00|1359.03|1341.93|1359.03|1341.93|1359.03|1341.93|1359.03|1341.93|1
1650791890000|2022-04-24 09:18:10|1358.99|1341.89|1358.99|1341.89|1358.99|1341.89|1358.99|1341.89|1
1650791920000|2022-04-24 09:18:40|1359.01|1341.91|1359.03|1341.93|1359.03|1341.93|1359.01|1341.91|2
1650791930000|2022-04-24 09:18:50|1359.18|1342.08|1359.18|1342.08|1359.18|1342.08|1359.18|1342.08|1
1650791990000|2022-04-24 09:19:50|1359.1|1342|1358.42|1341.32|1359.1|1342|1358.42|1341.32|7
1650792000000|2022-04-24 09:20:00|1358.24|1341.14|1358.16|1341.06|1358.24|1341.14|1358.16|1341.06|6
1650792010000|2022-04-24 09:20:10|1358.15|1341.05|1357.98|1340.88|1358.15|1341.05|1357.97|1340.87|5
1650792020000|2022-04-24 09:20:20|1357.99|1340.89|1358.05|1340.95|1358.05|1340.95|1357.99|1340.89|5
1650792030000|2022-04-24 09:20:30|1358.07|1340.97|1358.07|1340.97|1358.07|1340.97|1358.03|1340.93|8
1650792040000|2022-04-24 09:20:40|1358.18|1341.08|1358.18|1341.08|1358.26|1341.16|1358.18|1341.08|3
1650792050000|2022-04-24 09:20:50|1358.23|1341.13|1358.23|1341.13|1358.23|1341.13|1358.23|1341.13|1
1650792060000|2022-04-24 09:21:00|1358.19|1341.09|1358.19|1341.09|1358.19|1341.09|1358.19|1341.09|1
1650792070000|2022-04-24 09:21:10|1358.24|1341.14|1358.24|1341.14|1358.24|1341.14|1358.24|1341.14|1
1650792080000|2022-04-24 09:21:20|1358.2|1341.1|1358.28|1341.18|1358.28|1341.18|1358.2|1341.1|2
1650792090000|2022-04-24 09:21:30|1358.2|1341.1|1358.18|1341.08|1358.24|1341.14|1358.18|1341.08|5
1650792110000|2022-04-24 09:21:50|1358.22|1341.12|1358.22|1341.12|1358.22|1341.12|1358.21|1341.11|3
1650792120000|2022-04-24 09:22:00|1358.23|1341.13|1358.23|1341.13|1358.23|1341.13|1358.23|1341.13|1
1650792130000|2022-04-24 09:22:10|1358.26|1341.16|1358.28|1341.18|1358.28|1341.18|1358.26|1341.16|2
1650792140000|2022-04-24 09:22:20|1358.25|1341.15|1358.26|1341.16|1358.28|1341.18|1358.25|1341.15|3
1650792160000|2022-04-24 09:22:40|1358.27|1341.17|1358.31|1341.21|1358.31|1341.21|1358.26|1341.16|6
1650792170000|2022-04-24 09:22:50|1358.3|1341.2|1358.3|1341.2|1358.3|1341.2|1358.26|1341.16|7
1650792180000|2022-04-24 09:23:00|1358.33|1341.23|1358.33|1341.23|1358.34|1341.24|1358.3|1341.2|9
1650792190000|2022-04-24 09:23:10|1358.31|1341.21|1358.17|1341.07|1358.31|1341.21|1358.16|1341.06|10
1650792200000|2022-04-24 09:23:20|1358.18|1341.08|1357.54|1340.44|1358.19|1341.09|1357.53|1340.43|13
1650792210000|2022-04-24 09:23:30|1357.55|1340.45|1357.49|1340.39|1357.57|1340.47|1357.49|1340.39|5
1650792220000|2022-04-24 09:23:40|1357.58|1340.48|1357.58|1340.48|1357.58|1340.48|1357.58|1340.48|1
1650792230000|2022-04-24 09:23:50|1357.54|1340.44|1357.54|1340.44|1357.54|1340.44|1357.54|1340.44|1
1650792240000|2022-04-24 09:24:00|1357.46|1340.36|1357.46|1340.36|1357.46|1340.36|1357.46|1340.36|1
1650792250000|2022-04-24 09:24:10|1357.36|1340.26|1357.38|1340.28|1357.43|1340.33|1357.36|1340.26|4
1650792260000|2022-04-24 09:24:20|1357.52|1340.42|1357.52|1340.42|1357.52|1340.42|1357.52|1340.42|1
1650792270000|2022-04-24 09:24:30|1357.55|1340.45|1357.55|1340.45|1357.55|1340.45|1357.55|1340.45|1
1650792280000|2022-04-24 09:24:40|1357.6|1340.5|1357.54|1340.44|1357.6|1340.5|1357.53|1340.43|5
1650792300000|2022-04-24 09:25:00|1357.64|1340.54|1357.64|1340.54|1357.64|1340.54|1357.63|1340.53|3
1650792310000|2022-04-24 09:25:10|1357.63|1340.53|1357.67|1340.57|1357.67|1340.57|1357.63|1340.53|2
1650792320000|2022-04-24 09:25:20|1357.57|1340.47|1357.57|1340.47|1357.57|1340.47|1357.57|1340.47|1
1650792330000|2022-04-24 09:25:30|1357.58|1340.48|1357.52|1340.42|1357.58|1340.48|1357.52|1340.42|2
1650792340000|2022-04-24 09:25:40|1357.54|1340.44|1357.51|1340.41|1357.54|1340.44|1357.51|1340.41|3
1650792360000|2022-04-24 09:26:00|1357.5|1340.4|1357.51|1340.41|1357.51|1340.41|1357.47|1340.37|3
1650792380000|2022-04-24 09:26:20|1357.53|1340.43|1357.32|1340.22|1357.57|1340.47|1357.32|1340.22|7
1650792390000|2022-04-24 09:26:30|1357.29|1340.19|1357.16|1340.06|1357.29|1340.19|1357.16|1340.06|8
1650792400000|2022-04-24 09:26:40|1357.18|1340.08|1357.11|1340.01|1357.28|1340.18|1357.11|1340.01|5
1650792420000|2022-04-24 09:27:00|1357.13|1340.03|1357.13|1340.03|1357.13|1340.03|1357.13|1340.03|1
1650792430000|2022-04-24 09:27:10|1357.17|1340.07|1357.15|1340.05|1357.19|1340.09|1357.15|1340.05|6
1650792440000|2022-04-24 09:27:20|1357.16|1340.06|1357.29|1340.19|1357.3|1340.2|1357.16|1340.06|4
1650792460000|2022-04-24 09:27:40|1357.3|1340.2|1357.5|1340.4|1357.5|1340.4|1357.29|1340.19|3
1650792470000|2022-04-24 09:27:50|1357.46|1340.36|1357.5|1340.4|1357.5|1340.4|1357.46|1340.36|2
1650792480000|2022-04-24 09:28:00|1357.51|1340.41|1357.51|1340.41|1357.51|1340.41|1357.51|1340.41|1
1650792490000|2022-04-24 09:28:10|1357.52|1340.42|1357.52|1340.42|1357.52|1340.42|1357.51|1340.41|3
1650792500000|2022-04-24 09:28:20|1357.43|1340.33|1357.55|1340.45|1357.55|1340.45|1357.43|1340.33|5
1650792510000|2022-04-24 09:28:30|1357.57|1340.47|1357.3|1340.2|1357.57|1340.47|1357.3|1340.2|6
1650792520000|2022-04-24 09:28:40|1357.27|1340.17|1357.21|1340.11|1357.27|1340.17|1357.21|1340.11|9
1650792530000|2022-04-24 09:28:50|1357.25|1340.15|1357.23|1340.13|1357.25|1340.15|1357.18|1340.08|5
1650792540000|2022-04-24 09:29:00|1357.1|1340|1357.1|1340|1357.1|1340|1357.1|1340|1
1650792550000|2022-04-24 09:29:10|1357.15|1340.05|1357.11|1340.01|1357.15|1340.05|1357.11|1340.01|2
1650792560000|2022-04-24 09:29:20|1357.12|1340.02|1357.11|1340.01|1357.12|1340.02|1357.11|1340.01|2
1650792570000|2022-04-24 09:29:30|1357.13|1340.03|1357.13|1340.03|1357.13|1340.03|1357.13|1340.03|1
1650792580000|2022-04-24 09:29:40|1357.2|1340.1|1357.25|1340.15|1357.27|1340.17|1357.2|1340.1|6
1650792600000|2022-04-24 09:30:00|1357.22|1340.12|1357.26|1340.16|1357.26|1340.16|1357.22|1340.12|6
1650792610000|2022-04-24 09:30:10|1357.25|1340.15|1357.24|1340.14|1357.25|1340.15|1357.23|1340.13|3
1650792620000|2022-04-24 09:30:20|1357.26|1340.16|1357.28|1340.18|1357.28|1340.18|1357.26|1340.16|2
1650792630000|2022-04-24 09:30:30|1357.26|1340.16|1357.28|1340.18|1357.28|1340.18|1357.26|1340.16|2
1650792640000|2022-04-24 09:30:40|1357.26|1340.16|1357.19|1340.09|1357.26|1340.16|1357.19|1340.09|3
1650792650000|2022-04-24 09:30:50|1357.18|1340.08|1357.19|1340.09|1357.19|1340.09|1357.15|1340.05|4
1650792660000|2022-04-24 09:31:00|1357.21|1340.11|1357.21|1340.11|1357.21|1340.11|1357.21|1340.11|1
1650792670000|2022-04-24 09:31:10|1357.19|1340.09|1357.19|1340.09|1357.19|1340.09|1357.19|1340.09|1
1650792700000|2022-04-24 09:31:40|1357.17|1340.07|1357.16|1340.06|1357.17|1340.07|1357.16|1340.06|2
1650792720000|2022-04-24 09:32:00|1357.19|1340.09|1357.23|1340.13|1357.23|1340.13|1357.19|1340.09|2
1650792730000|2022-04-24 09:32:10|1357.22|1340.12|1357.22|1340.12|1357.23|1340.13|1357.22|1340.12|3
1650792750000|2022-04-24 09:32:30|1357.24|1340.14|1357.24|1340.14|1357.24|1340.14|1357.24|1340.14|1
1650792760000|2022-04-24 09:32:40|1357.22|1340.12|1357.24|1340.14|1357.24|1340.14|1357.22|1340.12|3
1650792770000|2022-04-24 09:32:50|1357.18|1340.08|1357.15|1340.05|1357.18|1340.08|1357.15|1340.05|4
1650792780000|2022-04-24 09:33:00|1357.14|1340.04|1357.13|1340.03|1357.14|1340.04|1357.13|1340.03|2
1650792800000|2022-04-24 09:33:20|1357.18|1340.08|1357.13|1340.03|1357.18|1340.08|1357.13|1340.03|2
1650792820000|2022-04-24 09:33:40|1357.18|1340.08|1357.15|1340.05|1357.18|1340.08|1357.11|1340.01|7
1650792830000|2022-04-24 09:33:50|1357.13|1340.03|1357.18|1340.08|1357.18|1340.08|1357.13|1340.03|9
1650792840000|2022-04-24 09:34:00|1357.2|1340.1|1357.09|1339.99|1357.2|1340.1|1357.06|1339.96|4
1650792870000|2022-04-24 09:34:30|1357.08|1339.98|1357.07|1339.97|1357.08|1339.98|1357|1339.9|8
1650792880000|2022-04-24 09:34:40|1357.06|1339.96|1357.06|1339.96|1357.07|1339.97|1357.06|1339.96|9
1650792890000|2022-04-24 09:34:50|1357.07|1339.97|1357.07|1339.97|1357.07|1339.97|1357.07|1339.97|1
1650792900000|2022-04-24 09:35:00|1357.06|1339.96|1357.08|1339.98|1357.08|1339.98|1357.06|1339.96|4
1650792920000|2022-04-24 09:35:20|1357.15|1340.05|1357.15|1340.05|1357.15|1340.05|1357.15|1340.05|1
1650792960000|2022-04-24 09:36:00|1357.11|1340.01|1357.15|1340.05|1357.15|1340.05|1357.11|1340.01|3
1650792990000|2022-04-24 09:36:30|1357.14|1340.04|1357.04|1339.94|1357.15|1340.05|1357.04|1339.94|8
1650793000000|2022-04-24 09:36:40|1357.05|1339.95|1357.06|1339.96|1357.07|1339.97|1357.05|1339.95|4
1650793010000|2022-04-24 09:36:50|1356.97|1339.87|1356.96|1339.86|1357.02|1339.92|1356.96|1339.86|11
1650793020000|2022-04-24 09:37:00|1356.95|1339.85|1357.03|1339.93|1357.03|1339.93|1356.95|1339.85|10
1650793030000|2022-04-24 09:37:10|1357.05|1339.95|1357.12|1340.02|1357.12|1340.02|1357.04|1339.94|6
1650793040000|2022-04-24 09:37:20|1357.11|1340.01|1357.15|1340.05|1357.15|1340.05|1357.11|1340.01|2
1650793050000|2022-04-24 09:37:30|1357.1|1340|1357.09|1339.99|1357.1|1340|1357.09|1339.99|2
1650793060000|2022-04-24 09:37:40|1357.08|1339.98|1357.06|1339.96|1357.08|1339.98|1357.06|1339.96|3
1650793070000|2022-04-24 09:37:50|1357.07|1339.97|1357.05|1339.95|1357.07|1339.97|1357.04|1339.94|5
1650793080000|2022-04-24 09:38:00|1357.02|1339.92|1357.03|1339.93|1357.03|1339.93|1357.02|1339.92|4
1650793090000|2022-04-24 09:38:10|1357.04|1339.94|1357.03|1339.93|1357.04|1339.94|1357.03|1339.93|2
1650793100000|2022-04-24 09:38:20|1357.04|1339.94|1357.03|1339.93|1357.05|1339.95|1357.03|1339.93|3
1650793110000|2022-04-24 09:38:30|1357.04|1339.94|1357.03|1339.93|1357.04|1339.94|1357.03|1339.93|2
1650793120000|2022-04-24 09:38:40|1357|1339.9|1357.03|1339.93|1357.03|1339.93|1356.98|1339.88|6
1650793130000|2022-04-24 09:38:50|1357.02|1339.92|1357.03|1339.93|1357.04|1339.94|1357.01|1339.91|5
1650793140000|2022-04-24 09:39:00|1357.04|1339.94|1357.06|1339.96|1357.15|1340.05|1357.04|1339.94|8
1650793150000|2022-04-24 09:39:10|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1
1650793160000|2022-04-24 09:39:20|1357.04|1339.94|1356.98|1339.88|1357.07|1339.97|1356.98|1339.88|8
1650793170000|2022-04-24 09:39:30|1356.94|1339.84|1356.94|1339.84|1356.97|1339.87|1356.92|1339.82|6
1650793180000|2022-04-24 09:39:40|1356.96|1339.86|1356.99|1339.89|1356.99|1339.89|1356.92|1339.82|11
1650793190000|2022-04-24 09:39:50|1356.98|1339.88|1356.99|1339.89|1356.99|1339.89|1356.98|1339.88|2
1650793200000|2022-04-24 09:40:00|1356.98|1339.88|1357|1339.9|1357|1339.9|1356.98|1339.88|3
1650793210000|2022-04-24 09:40:10|1356.99|1339.89|1356.99|1339.89|1356.99|1339.89|1356.99|1339.89|1
1650793220000|2022-04-24 09:40:20|1357|1339.9|1357|1339.9|1357|1339.9|1357|1339.9|1
1650793230000|2022-04-24 09:40:30|1357.01|1339.91|1357.02|1339.92|1357.03|1339.93|1357.01|1339.91|3
1650793240000|2022-04-24 09:40:40|1357.01|1339.91|1357.01|1339.91|1357.01|1339.91|1357.01|1339.91|1
1650793250000|2022-04-24 09:40:50|1357.02|1339.92|1357.23|1340.13|1357.23|1340.13|1357.02|1339.92|5
1650793260000|2022-04-24 09:41:00|1357.3|1340.2|1357.3|1340.2|1357.3|1340.2|1357.3|1340.2|1
1650793270000|2022-04-24 09:41:10|1357.29|1340.19|1357.22|1340.12|1357.29|1340.19|1357.22|1340.12|3
1650793280000|2022-04-24 09:41:20|1357.3|1340.2|1357.26|1340.16|1357.3|1340.2|1357.14|1340.04|12
1650793290000|2022-04-24 09:41:30|1357.24|1340.14|1357.23|1340.13|1357.29|1340.19|1357.22|1340.12|10
1650793300000|2022-04-24 09:41:40|1357.21|1340.11|1357.25|1340.15|1357.25|1340.15|1357.2|1340.1|3
1650793310000|2022-04-24 09:41:50|1357.23|1340.13|1357.23|1340.13|1357.25|1340.15|1357.19|1340.09|9
1650793320000|2022-04-24 09:42:00|1357.06|1339.96|1357.1|1340|1357.13|1340.03|1357.06|1339.96|4
1650793330000|2022-04-24 09:42:10|1357.14|1340.04|1357.11|1340.01|1357.14|1340.04|1357.09|1339.99|3
1650793340000|2022-04-24 09:42:20|1357.08|1339.98|1357.08|1339.98|1357.08|1339.98|1357.08|1339.98|1
1650793350000|2022-04-24 09:42:30|1357.1|1340|1357.1|1340|1357.1|1340|1357.1|1340|1
1650793370000|2022-04-24 09:42:50|1357.09|1339.99|1357.09|1339.99|1357.09|1339.99|1357.09|1339.99|1
1650793380000|2022-04-24 09:43:00|1357.08|1339.98|1357.16|1340.06|1357.16|1340.06|1357.08|1339.98|5
1650793390000|2022-04-24 09:43:10|1357.13|1340.03|1357.02|1339.92|1357.14|1340.04|1357.01|1339.91|6
1650793400000|2022-04-24 09:43:20|1357.03|1339.93|1357.02|1339.92|1357.03|1339.93|1357.02|1339.92|2
1650793410000|2022-04-24 09:43:30|1357.01|1339.91|1357.02|1339.92|1357.03|1339.93|1357.01|1339.91|4
1650793420000|2022-04-24 09:43:40|1356.97|1339.87|1356.97|1339.87|1356.97|1339.87|1356.97|1339.87|1
1650793440000|2022-04-24 09:44:00|1356.98|1339.88|1357.04|1339.94|1357.04|1339.94|1356.98|1339.88|6
1650793470000|2022-04-24 09:44:30|1357|1339.9|1357.99|1340.89|1357.99|1340.89|1357|1339.9|17
1650793480000|2022-04-24 09:44:40|1358|1340.9|1358.1|1341|1358.11|1341.01|1357.99|1340.89|6
1650793490000|2022-04-24 09:44:50|1357.98|1340.88|1358.01|1340.91|1358.07|1340.97|1357.82|1340.72|8
1650793500000|2022-04-24 09:45:00|1358.02|1340.92|1358.01|1340.91|1358.02|1340.92|1357.9|1340.8|6
1650793510000|2022-04-24 09:45:10|1358|1340.9|1358.01|1340.91|1358.01|1340.91|1358|1340.9|2
1650793520000|2022-04-24 09:45:20|1358|1340.9|1358.01|1340.91|1358.01|1340.91|1358|1340.9|2
1650793530000|2022-04-24 09:45:30|1358.1|1341|1358.1|1341|1358.1|1341|1358.1|1341|1
1650793540000|2022-04-24 09:45:40|1358.11|1341.01|1358.11|1341.01|1358.11|1341.01|1358.11|1341.01|1
1650793560000|2022-04-24 09:46:00|1358.4|1341.3|1358.4|1341.3|1358.4|1341.3|1358.4|1341.3|1
1650793570000|2022-04-24 09:46:10|1358.41|1341.31|1358.71|1341.61|1358.71|1341.61|1358.41|1341.31|4
1650793620000|2022-04-24 09:47:00|1358.81|1341.71|1358.98|1341.88|1358.98|1341.88|1358.81|1341.71|2
1650793640000|2022-04-24 09:47:20|1359.02|1341.92|1359.03|1341.93|1359.03|1341.93|1359.02|1341.92|2
1650793680000|2022-04-24 09:48:00|1359.08|1341.98|1359.31|1342.21|1359.31|1342.21|1359.08|1341.98|4
1650793690000|2022-04-24 09:48:10|1359.35|1342.25|1359.41|1342.31|1359.41|1342.31|1359.35|1342.25|3
1650793700000|2022-04-24 09:48:20|1359.42|1342.32|1360.09|1342.99|1360.09|1342.99|1359.42|1342.32|6
1650793710000|2022-04-24 09:48:30|1360.11|1343.01|1360.06|1342.96|1360.14|1343.04|1360.06|1342.96|12
1650793720000|2022-04-24 09:48:40|1360.03|1342.93|1360.06|1342.96|1360.06|1342.96|1360.03|1342.93|9
1650793730000|2022-04-24 09:48:50|1360.09|1342.99|1360.03|1342.93|1360.09|1342.99|1360.01|1342.91|6
1650793740000|2022-04-24 09:49:00|1360.12|1343.02|1360.12|1343.02|1360.12|1343.02|1360.1|1343|5
1650793750000|2022-04-24 09:49:10|1360.1|1343|1360.13|1343.03|1360.13|1343.03|1360.1|1343|4
1650793770000|2022-04-24 09:49:30|1360.12|1343.02|1360.13|1343.03|1360.13|1343.03|1360.1|1343|3
1650793780000|2022-04-24 09:49:40|1360.14|1343.04|1360.07|1342.97|1360.14|1343.04|1360.06|1342.96|13
1650793790000|2022-04-24 09:49:50|1360.08|1342.98|1360.08|1342.98|1360.11|1343.01|1360.07|1342.97|6
1650793800000|2022-04-24 09:50:00|1360.03|1342.93|1360.03|1342.93|1360.03|1342.93|1360.03|1342.93|1
1650793810000|2022-04-24 09:50:10|1360.05|1342.95|1360.08|1342.98|1360.08|1342.98|1360.05|1342.95|2
1650793820000|2022-04-24 09:50:20|1360.04|1342.94|1360.07|1342.97|1360.07|1342.97|1360.04|1342.94|3
1650793830000|2022-04-24 09:50:30|1360.06|1342.96|1360.07|1342.97|1360.07|1342.97|1360.06|1342.96|2
1650793840000|2022-04-24 09:50:40|1360.3|1343.2|1360.3|1343.2|1360.3|1343.2|1360.28|1343.18|5
1650793850000|2022-04-24 09:50:50|1360.31|1343.21|1360.31|1343.21|1360.31|1343.21|1360.3|1343.2|3
1650793860000|2022-04-24 09:51:00|1360.3|1343.2|1360.26|1343.16|1360.3|1343.2|1360.26|1343.16|3
1650793880000|2022-04-24 09:51:20|1360.25|1343.15|1360.26|1343.16|1360.26|1343.16|1360.23|1343.13|6
1650793890000|2022-04-24 09:51:30|1360.25|1343.15|1360.15|1343.05|1360.26|1343.16|1360.15|1343.05|7
1650793900000|2022-04-24 09:51:40|1360.16|1343.06|1360.24|1343.14|1360.24|1343.14|1360.15|1343.05|4
1650793910000|2022-04-24 09:51:50|1360.22|1343.12|1360.23|1343.13|1360.26|1343.16|1360.22|1343.12|8
1650793920000|2022-04-24 09:52:00|1360.25|1343.15|1360.25|1343.15|1360.25|1343.15|1360.25|1343.15|1
1650793940000|2022-04-24 09:52:20|1360.29|1343.19|1360.18|1343.08|1360.29|1343.19|1360.18|1343.08|10
1650793950000|2022-04-24 09:52:30|1360.2|1343.1|1360.21|1343.11|1360.21|1343.11|1360.2|1343.1|4
1650793960000|2022-04-24 09:52:40|1360.17|1343.07|1360.21|1343.11|1360.21|1343.11|1360.17|1343.07|4
1650793970000|2022-04-24 09:52:50|1360.16|1343.06|1360.2|1343.1|1360.21|1343.11|1360.16|1343.06|4
1650793980000|2022-04-24 09:53:00|1360.21|1343.11|1360.14|1343.04|1360.21|1343.11|1360.11|1343.01|9
1650793990000|2022-04-24 09:53:10|1360.15|1343.05|1360.14|1343.04|1360.15|1343.05|1360.05|1342.95|11
1650794000000|2022-04-24 09:53:20|1360.13|1343.03|1360.13|1343.03|1360.14|1343.04|1360.11|1343.01|5
1650794010000|2022-04-24 09:53:30|1360.11|1343.01|1360.14|1343.04|1360.15|1343.05|1360.11|1343.01|11
1650794020000|2022-04-24 09:53:40|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1
1650794030000|2022-04-24 09:53:50|1360.14|1343.04|1360.16|1343.06|1360.16|1343.06|1360.14|1343.04|5
1650794040000|2022-04-24 09:54:00|1360.14|1343.04|1360.14|1343.04|1360.16|1343.06|1360.14|1343.04|4
1650794050000|2022-04-24 09:54:10|1360.15|1343.05|1360.14|1343.04|1360.16|1343.06|1360.14|1343.04|4
1650794060000|2022-04-24 09:54:20|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1
1650794070000|2022-04-24 09:54:30|1360.14|1343.04|1360.14|1343.04|1360.14|1343.04|1360.14|1343.04|1
1650794080000|2022-04-24 09:54:40|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1
1650794100000|2022-04-24 09:55:00|1360.18|1343.08|1360.17|1343.07|1360.18|1343.08|1360.17|1343.07|2
1650794130000|2022-04-24 09:55:30|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1360.15|1343.05|1
1650794140000|2022-04-24 09:55:40|1360.16|1343.06|1360.15|1343.05|1360.18|1343.08|1360.13|1343.03|10
1650794150000|2022-04-24 09:55:50|1360.14|1343.04|1360.15|1343.05|1360.15|1343.05|1360.12|1343.02|5
1650794160000|2022-04-24 09:56:00|1360.12|1343.02|1360.12|1343.02|1360.12|1343.02|1360.11|1343.01|3
1650794180000|2022-04-24 09:56:20|1360.11|1343.01|1360.12|1343.02|1360.12|1343.02|1360.11|1343.01|2
1650794190000|2022-04-24 09:56:30|1360.11|1343.01|1360.12|1343.02|1360.12|1343.02|1360.11|1343.01|2
1650794210000|2022-04-24 09:56:50|1360.11|1343.01|1360.12|1343.02|1360.12|1343.02|1360.1|1343|4
1650794220000|2022-04-24 09:57:00|1360.1|1343|1360.02|1342.92|1360.1|1343|1360.02|1342.92|6
1650794230000|2022-04-24 09:57:10|1360.07|1342.97|1360.06|1342.96|1360.07|1342.97|1360.06|1342.96|2
1650794240000|2022-04-24 09:57:20|1360.07|1342.97|1359.97|1342.87|1360.07|1342.97|1359.96|1342.86|16
1650794250000|2022-04-24 09:57:30|1360.03|1342.93|1360.06|1342.96|1360.06|1342.96|1360.03|1342.93|3
1650794260000|2022-04-24 09:57:40|1360.01|1342.91|1359.98|1342.88|1360.01|1342.91|1359.97|1342.87|8
1650794270000|2022-04-24 09:57:50|1359.99|1342.89|1359.99|1342.89|1359.99|1342.89|1359.98|1342.88|3
1650794280000|2022-04-24 09:58:00|1360|1342.9|1360.13|1343.03|1360.13|1343.03|1360|1342.9|2
1650794310000|2022-04-24 09:58:30|1360.12|1343.02|1360.13|1343.03|1360.13|1343.03|1360.12|1343.02|6
1650794320000|2022-04-24 09:58:40|1360.12|1343.02|1359.62|1342.52|1360.13|1343.03|1359.62|1342.52|11
1650794330000|2022-04-24 09:58:50|1359.61|1342.51|1359.7|1342.6|1359.7|1342.6|1359.61|1342.51|3
1650794340000|2022-04-24 09:59:00|1359.68|1342.58|1359.68|1342.58|1359.68|1342.58|1359.68|1342.58|1
1650794350000|2022-04-24 09:59:10|1359.63|1342.53|1359.1|1342|1359.63|1342.53|1359.1|1342|11
1650794360000|2022-04-24 09:59:20|1359.04|1341.94|1358.77|1341.67|1359.04|1341.94|1358.77|1341.67|9
1650794380000|2022-04-24 09:59:40|1358.79|1341.69|1358.79|1341.69|1358.79|1341.69|1358.79|1341.69|1
1650794400000|2022-04-24 10:00:00|1358.78|1341.68|1358.95|1341.85|1358.95|1341.85|1358.64|1341.54|6
1650794430000|2022-04-24 10:00:30|1359|1341.9|1359.14|1342.04|1359.17|1342.07|1359|1341.9|4
1650794440000|2022-04-24 10:00:40|1359.15|1342.05|1359.42|1342.32|1359.42|1342.32|1359.15|1342.05|5
1650794450000|2022-04-24 10:00:50|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1359.42|1342.32|3
1650794460000|2022-04-24 10:01:00|1359.68|1342.58|1359.68|1342.58|1359.68|1342.58|1359.68|1342.58|1
1650794480000|2022-04-24 10:01:20|1359.67|1342.57|1359.66|1342.56|1359.67|1342.57|1359.66|1342.56|2
1650794510000|2022-04-24 10:01:50|1359.54|1342.44|1359.66|1342.56|1359.66|1342.56|1359.54|1342.44|2
1650794520000|2022-04-24 10:02:00|1359.35|1342.25|1359.35|1342.25|1359.35|1342.25|1359.35|1342.25|1
1650794530000|2022-04-24 10:02:10|1359.56|1342.46|1359.56|1342.46|1359.56|1342.46|1359.56|1342.46|1
1650794550000|2022-04-24 10:02:30|1359.42|1342.32|1359.42|1342.32|1359.42|1342.32|1359.42|1342.32|1
1650794560000|2022-04-24 10:02:40|1359.41|1342.31|1359.41|1342.31|1359.41|1342.31|1359.41|1342.31|1
1650794570000|2022-04-24 10:02:50|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1359.45|1342.35|1
1650794590000|2022-04-24 10:03:10|1359.27|1342.17|1359.27|1342.17|1359.27|1342.17|1359.27|1342.17|1
1650794610000|2022-04-24 10:03:30|1359.25|1342.15|1359.27|1342.17|1359.27|1342.17|1359.25|1342.15|2
1650794640000|2022-04-24 10:04:00|1359.31|1342.21|1359.31|1342.21|1359.31|1342.21|1359.31|1342.21|1
1650794660000|2022-04-24 10:04:20|1359.36|1342.26|1359.66|1342.56|1359.67|1342.57|1359.36|1342.26|8
1650794670000|2022-04-24 10:04:30|1359.73|1342.63|1360.02|1342.92|1360.04|1342.94|1359.73|1342.63|9
1650794680000|2022-04-24 10:04:40|1360.04|1342.94|1360.13|1343.03|1360.13|1343.03|1360.04|1342.94|2
1650794690000|2022-04-24 10:04:50|1360.25|1343.15|1360.62|1343.52|1360.62|1343.52|1360.25|1343.15|3
1650794700000|2022-04-24 10:05:00|1360.7|1343.6|1360.87|1343.77|1360.87|1343.77|1360.7|1343.6|2
1650794720000|2022-04-24 10:05:20|1361.04|1343.94|1361.14|1344.04|1361.14|1344.04|1361.04|1343.94|3
1650794740000|2022-04-24 10:05:40|1361.13|1344.03|1361.15|1344.05|1361.15|1344.05|1361.13|1344.03|2
1650794750000|2022-04-24 10:05:50|1361.13|1344.03|1361.23|1344.13|1361.23|1344.13|1361.11|1344.01|5
1650794760000|2022-04-24 10:06:00|1361.22|1344.12|1361.05|1343.95|1361.22|1344.12|1361.05|1343.95|6
1650794770000|2022-04-24 10:06:10|1361.06|1343.96|1361.13|1344.03|1361.13|1344.03|1361.06|1343.96|4
1650794780000|2022-04-24 10:06:20|1361.17|1344.07|1361.17|1344.07|1361.17|1344.07|1361.17|1344.07|1
1650794790000|2022-04-24 10:06:30|1361.13|1344.03|1361.13|1344.03|1361.15|1344.05|1361.13|1344.03|3
1650794800000|2022-04-24 10:06:40|1361.14|1344.04|1361.28|1344.18|1361.28|1344.18|1361.14|1344.04|2
1650794810000|2022-04-24 10:06:50|1361.27|1344.17|1361.27|1344.17|1361.27|1344.17|1361.27|1344.17|1
1650794830000|2022-04-24 10:07:10|1361.28|1344.18|1361.23|1344.13|1361.28|1344.18|1361.23|1344.13|3
1650794840000|2022-04-24 10:07:20|1361.19|1344.09|1361.19|1344.09|1361.2|1344.1|1361.18|1344.08|5
1650794850000|2022-04-24 10:07:30|1361.18|1344.08|1361.08|1343.98|1361.18|1344.08|1361.08|1343.98|8
1650794860000|2022-04-24 10:07:40|1361.09|1343.99|1361.12|1344.02|1361.12|1344.02|1361.07|1343.97|6
1650794870000|2022-04-24 10:07:50|1361.09|1343.99|1361.05|1343.95|1361.09|1343.99|1361.05|1343.95|6
1650794880000|2022-04-24 10:08:00|1361.07|1343.97|1361.07|1343.97|1361.07|1343.97|1361.07|1343.97|1
1650794890000|2022-04-24 10:08:10|1361.06|1343.96|1361.05|1343.95|1361.06|1343.96|1361.03|1343.93|4
1650794900000|2022-04-24 10:08:20|1361.04|1343.94|1361.17|1344.07|1361.17|1344.07|1361.01|1343.91|11
1650794910000|2022-04-24 10:08:30|1361.15|1344.05|1361.13|1344.03|1361.15|1344.05|1361.13|1344.03|2
1650794920000|2022-04-24 10:08:40|1361.29|1344.19|1361.29|1344.19|1361.29|1344.19|1361.29|1344.19|1
1650794930000|2022-04-24 10:08:50|1361.37|1344.27|1361.37|1344.27|1361.37|1344.27|1361.37|1344.27|1
1650794940000|2022-04-24 10:09:00|1361.39|1344.29|1361.24|1344.14|1361.39|1344.29|1361.18|1344.08|7
1650794950000|2022-04-24 10:09:10|1361.38|1344.28|1361.36|1344.26|1361.38|1344.28|1361.36|1344.26|6
1650794960000|2022-04-24 10:09:20|1361.37|1344.27|1361.38|1344.28|1361.38|1344.28|1361.37|1344.27|2
1650794970000|2022-04-24 10:09:30|1361.32|1344.22|1361.21|1344.11|1361.32|1344.22|1361.21|1344.11|4
1650794980000|2022-04-24 10:09:40|1361.17|1344.07|1360.68|1343.58|1361.17|1344.07|1360.63|1343.53|7
1650794990000|2022-04-24 10:09:50|1360.69|1343.59|1360.56|1343.46|1360.69|1343.59|1360.56|1343.46|4
1650795000000|2022-04-24 10:10:00|1360.5|1343.4|1360.32|1343.22|1360.5|1343.4|1360.32|1343.22|6
1650795010000|2022-04-24 10:10:10|1360.34|1343.24|1360.25|1343.15|1360.34|1343.24|1360.2|1343.1|12
1650795020000|2022-04-24 10:10:20|1360.24|1343.14|1360.25|1343.15|1360.25|1343.15|1360.24|1343.14|2
1650795030000|2022-04-24 10:10:30|1360.24|1343.14|1360.24|1343.14|1360.24|1343.14|1360.24|1343.14|1
1650795040000|2022-04-24 10:10:40|1360.28|1343.18|1360.19|1343.09|1360.31|1343.21|1360.19|1343.09|10
1650795050000|2022-04-24 10:10:50|1359.94|1342.84|1359.92|1342.82|1359.96|1342.86|1359.92|1342.82|3
1650795060000|2022-04-24 10:11:00|1360.04|1342.94|1360.13|1343.03|1360.13|1343.03|1360.04|1342.94|2
1650795070000|2022-04-24 10:11:10|1359.97|1342.87|1360.06|1342.96|1360.06|1342.96|1359.97|1342.87|2
1650795080000|2022-04-24 10:11:20|1360.05|1342.95|1360.06|1342.96|1360.06|1342.96|1360.05|1342.95|2
1650795090000|2022-04-24 10:11:30|1360.05|1342.95|1360.05|1342.95|1360.05|1342.95|1360.05|1342.95|1
1650795100000|2022-04-24 10:11:40|1360.06|1342.96|1360.05|1342.95|1360.06|1342.96|1360.05|1342.95|2
1650795120000|2022-04-24 10:12:00|1359.95|1342.85|1360.06|1342.96|1360.06|1342.96|1359.95|1342.85|2
1650795130000|2022-04-24 10:12:10|1360.15|1343.05|1360.09|1342.99|1360.15|1343.05|1360.05|1342.95|5
1650795140000|2022-04-24 10:12:20|1360.08|1342.98|1360.1|1343|1360.1|1343|1360.08|1342.98|3
1650795150000|2022-04-24 10:12:30|1360.11|1343.01|1360.3|1343.2|1360.3|1343.2|1360.11|1343.01|6
1650795160000|2022-04-24 10:12:40|1360.32|1343.22|1360.57|1343.47|1360.58|1343.48|1360.32|1343.22|4
1650795170000|2022-04-24 10:12:50|1360.56|1343.46|1360.56|1343.46|1360.56|1343.46|1360.56|1343.46|1
1650795180000|2022-04-24 10:13:00|1360.53|1343.43|1360.49|1343.39|1360.53|1343.43|1360.48|1343.38|4
1650795190000|2022-04-24 10:13:10|1360.43|1343.33|1360.37|1343.27|1360.6|1343.5|1360.37|1343.27|4
1650795200000|2022-04-24 10:13:20|1360.29|1343.19|1360.17|1343.07|1360.3|1343.2|1360.17|1343.07|4
1650795220000|2022-04-24 10:13:40|1360.16|1343.06|1360.16|1343.06|1360.16|1343.06|1360.16|1343.06|1
1650795240000|2022-04-24 10:14:00|1360.21|1343.11|1360.14|1343.04|1360.21|1343.11|1360.14|1343.04|2
1650795250000|2022-04-24 10:14:10|1360.18|1343.08|1360.18|1343.08|1360.18|1343.08|1360.18|1343.08|1
1650795260000|2022-04-24 10:14:20|1360.16|1343.06|1359.88|1342.78|1360.16|1343.06|1359.88|1342.78|2
1650795290000|2022-04-24 10:14:50|1359.86|1342.76|1359.86|1342.76|1359.86|1342.76|1359.86|1342.76|1
1650795300000|2022-04-24 10:15:00|1359.84|1342.74|1359.84|1342.74|1359.84|1342.74|1359.84|1342.74|1
1650795310000|2022-04-24 10:15:10|1359.75|1342.65|1359.31|1342.21|1359.75|1342.65|1359.31|1342.21|2
1650795320000|2022-04-24 10:15:20|1359.15|1342.05|1358.63|1341.53|1359.15|1342.05|1358.63|1341.53|13
1650795330000|2022-04-24 10:15:30|1358.64|1341.54|1358.2|1341.1|1358.64|1341.54|1358.2|1341.1|2
1650795340000|2022-04-24 10:15:40|1358.23|1341.13|1358.31|1341.21|1358.31|1341.21|1358.23|1341.13|4
1650795350000|2022-04-24 10:15:50|1358.3|1341.2|1358.19|1341.09|1358.3|1341.2|1358.19|1341.09|6
1650795360000|2022-04-24 10:16:00|1358.21|1341.11|1357.71|1340.61|1358.21|1341.11|1357.66|1340.56|13
1650795370000|2022-04-24 10:16:10|1357.74|1340.64|1357.7|1340.6|1357.74|1340.64|1357.68|1340.58|4
1650795380000|2022-04-24 10:16:20|1357.69|1340.59|1357.52|1340.42|1357.69|1340.59|1357.52|1340.42|4
1650795390000|2022-04-24 10:16:30|1357.36|1340.26|1357.32|1340.22|1357.36|1340.26|1357.29|1340.19|6
1650795400000|2022-04-24 10:16:40|1357.31|1340.21|1357.3|1340.2|1357.36|1340.26|1357.3|1340.2|5
1650795410000|2022-04-24 10:16:50|1357.33|1340.23|1357.33|1340.23|1357.33|1340.23|1357.33|1340.23|1
1650795420000|2022-04-24 10:17:00|1357.32|1340.22|1357.24|1340.14|1357.4|1340.3|1357.21|1340.11|11
1650795440000|2022-04-24 10:17:20|1357.21|1340.11|1357.26|1340.16|1357.26|1340.16|1357.2|1340.1|4
1650795460000|2022-04-24 10:17:40|1357.23|1340.13|1357.25|1340.15|1357.26|1340.16|1357.23|1340.13|4
1650795470000|2022-04-24 10:17:50|1357.24|1340.14|1357.27|1340.17|1357.27|1340.17|1357.23|1340.13|7
1650795480000|2022-04-24 10:18:00|1357.24|1340.14|1357.23|1340.13|1357.27|1340.17|1357.23|1340.13|3
1650795490000|2022-04-24 10:18:10|1357.3|1340.2|1357.3|1340.2|1357.3|1340.2|1357.3|1340.2|1
1650795500000|2022-04-24 10:18:20|1357.09|1339.99|1356.83|1339.73|1357.11|1340.01|1356.82|1339.72|7
1650795510000|2022-04-24 10:18:30|1356.78|1339.68|1356.78|1339.68|1356.78|1339.68|1356.78|1339.68|1
1650795520000|2022-04-24 10:18:40|1356.53|1339.43|1356.53|1339.43|1356.53|1339.43|1356.53|1339.43|1
1650795540000|2022-04-24 10:19:00|1356.5|1339.4|1356.51|1339.41|1356.51|1339.41|1356.5|1339.4|2
1650795550000|2022-04-24 10:19:10|1356.45|1339.35|1356.45|1339.35|1356.45|1339.35|1356.45|1339.35|1
1650795600000|2022-04-24 10:20:00|1356.39|1339.29|1356.37|1339.27|1356.39|1339.29|1356.37|1339.27|2
1650795630000|2022-04-24 10:20:30|1356.45|1339.35|1356.45|1339.35|1356.45|1339.35|1356.45|1339.35|1
1650795660000|2022-04-24 10:21:00|1356.44|1339.34|1356.44|1339.34|1356.44|1339.34|1356.44|1339.34|1
1650795720000|2022-04-24 10:22:00|1356.37|1339.27|1356.44|1339.34|1356.44|1339.34|1356.37|1339.27|2
1650795760000|2022-04-24 10:22:40|1356.45|1339.35|1356.45|1339.35|1356.45|1339.35|1356.45|1339.35|1
1650795780000|2022-04-24 10:23:00|1356.43|1339.33|1356.43|1339.33|1356.43|1339.33|1356.43|1339.33|1
1650795790000|2022-04-24 10:23:10|1356.41|1339.31|1356.41|1339.31|1356.41|1339.31|1356.41|1339.31|1
1650795800000|2022-04-24 10:23:20|1356.13|1339.03|1355.37|1338.27|1356.13|1339.03|1355.37|1338.27|7
1650795810000|2022-04-24 10:23:30|1355.33|1338.23|1354.8|1337.7|1355.42|1338.32|1354.8|1337.7|16
1650795820000|2022-04-24 10:23:40|1354.79|1337.69|1354.5|1337.4|1354.79|1337.69|1354.5|1337.4|20
1650795830000|2022-04-24 10:23:50|1354.49|1337.39|1354.56|1337.46|1354.57|1337.47|1354.49|1337.39|5
1650795840000|2022-04-24 10:24:00|1354.61|1337.51|1354.4|1337.3|1354.61|1337.51|1354.39|1337.29|8
1650795850000|2022-04-24 10:24:10|1354.58|1337.48|1354.83|1337.73|1354.85|1337.75|1354.58|1337.48|5
1650795860000|2022-04-24 10:24:20|1355.03|1337.93|1355.03|1337.93|1355.03|1337.93|1355.03|1337.93|1
1650795870000|2022-04-24 10:24:30|1355.02|1337.92|1355.01|1337.91|1355.03|1337.93|1355.01|1337.91|8
1650795880000|2022-04-24 10:24:40|1355.03|1337.93|1355.1|1338|1355.1|1338|1354.94|1337.84|6
1650795890000|2022-04-24 10:24:50|1355.06|1337.96|1355.08|1337.98|1355.08|1337.98|1355.06|1337.96|2
1650795900000|2022-04-24 10:25:00|1355.1|1338|1355.1|1338|1355.1|1338|1355.1|1338|1
1650795910000|2022-04-24 10:25:10|1355.11|1338.01|1355.13|1338.03|1355.13|1338.03|1355.11|1338.01|3
1650795930000|2022-04-24 10:25:30|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1
1650795940000|2022-04-24 10:25:40|1355.17|1338.07|1355.21|1338.11|1355.21|1338.11|1355.17|1338.07|3
1650795950000|2022-04-24 10:25:50|1355.13|1338.03|1355.14|1338.04|1355.18|1338.08|1355.13|1338.03|4
1650795960000|2022-04-24 10:26:00|1355.12|1338.02|1355.12|1338.02|1355.12|1338.02|1355.12|1338.02|1
1650795970000|2022-04-24 10:26:10|1355.15|1338.05|1355.11|1338.01|1355.15|1338.05|1355.11|1338.01|4
1650795980000|2022-04-24 10:26:20|1355.08|1337.98|1355.1|1338|1355.1|1338|1355.07|1337.97|3
1650796000000|2022-04-24 10:26:40|1355.07|1337.97|1355.06|1337.96|1355.07|1337.97|1355.06|1337.96|2
1650796020000|2022-04-24 10:27:00|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1
1650796030000|2022-04-24 10:27:10|1355.14|1338.04|1355.74|1338.64|1355.8|1338.7|1355.14|1338.04|9
1650796040000|2022-04-24 10:27:20|1355.79|1338.69|1355.74|1338.64|1355.79|1338.69|1355.74|1338.64|2
1650796050000|2022-04-24 10:27:30|1355.93|1338.83|1355.85|1338.75|1355.93|1338.83|1355.85|1338.75|2
1650796060000|2022-04-24 10:27:40|1355.91|1338.81|1355.84|1338.74|1355.91|1338.81|1355.8|1338.7|3
1650796070000|2022-04-24 10:27:50|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1
1650796080000|2022-04-24 10:28:00|1355.84|1338.74|1355.87|1338.77|1355.87|1338.77|1355.82|1338.72|3
1650796100000|2022-04-24 10:28:20|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1
1650796110000|2022-04-24 10:28:30|1355.8|1338.7|1355.77|1338.67|1355.8|1338.7|1355.77|1338.67|2
1650796120000|2022-04-24 10:28:40|1355.76|1338.66|1355.58|1338.48|1355.76|1338.66|1355.53|1338.43|5
1650796130000|2022-04-24 10:28:50|1355.41|1338.31|1355.52|1338.42|1355.52|1338.42|1355.41|1338.31|2
1650796140000|2022-04-24 10:29:00|1355.54|1338.44|1355.52|1338.42|1355.54|1338.44|1355.52|1338.42|2
1650796150000|2022-04-24 10:29:10|1355.51|1338.41|1355.81|1338.71|1355.81|1338.71|1355.5|1338.4|8
1650796160000|2022-04-24 10:29:20|1355.83|1338.73|1355.77|1338.67|1355.83|1338.73|1355.77|1338.67|2
1650796170000|2022-04-24 10:29:30|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1
1650796180000|2022-04-24 10:29:40|1355.84|1338.74|1355.84|1338.74|1355.84|1338.74|1355.84|1338.74|1
1650796190000|2022-04-24 10:29:50|1355.8|1338.7|1355.8|1338.7|1355.8|1338.7|1355.8|1338.7|1
1650796200000|2022-04-24 10:30:00|1355.75|1338.65|1355.83|1338.73|1355.83|1338.73|1355.75|1338.65|4
1650796210000|2022-04-24 10:30:10|1355.9|1338.8|1355.93|1338.83|1355.93|1338.83|1355.9|1338.8|2
1650796220000|2022-04-24 10:30:20|1355.92|1338.82|1355.92|1338.82|1355.92|1338.82|1355.92|1338.82|1
1650796230000|2022-04-24 10:30:30|1355.85|1338.75|1355.76|1338.66|1355.85|1338.75|1355.76|1338.66|2
1650796240000|2022-04-24 10:30:40|1355.78|1338.68|1355.76|1338.66|1355.78|1338.68|1355.76|1338.66|2
1650796250000|2022-04-24 10:30:50|1355.77|1338.67|1355.76|1338.66|1355.77|1338.67|1355.75|1338.65|3
1650796270000|2022-04-24 10:31:10|1355.78|1338.68|1355.78|1338.68|1355.78|1338.68|1355.78|1338.68|1
1650796290000|2022-04-24 10:31:30|1355.77|1338.67|1355.78|1338.68|1355.78|1338.68|1355.77|1338.67|2
1650796310000|2022-04-24 10:31:50|1355.77|1338.67|1355.76|1338.66|1355.79|1338.69|1355.72|1338.62|7
1650796320000|2022-04-24 10:32:00|1355.75|1338.65|1355.77|1338.67|1355.77|1338.67|1355.75|1338.65|2
1650796330000|2022-04-24 10:32:10|1355.76|1338.66|1355.68|1338.58|1355.78|1338.68|1355.68|1338.58|4
1650796340000|2022-04-24 10:32:20|1355.79|1338.69|1355.8|1338.7|1355.8|1338.7|1355.79|1338.69|2
1650796360000|2022-04-24 10:32:40|1355.83|1338.73|1355.84|1338.74|1355.84|1338.74|1355.83|1338.73|2
1650796380000|2022-04-24 10:33:00|1355.88|1338.78|1355.88|1338.78|1355.88|1338.78|1355.86|1338.76|4
1650796390000|2022-04-24 10:33:10|1355.86|1338.76|1355.86|1338.76|1355.86|1338.76|1355.86|1338.76|1
1650796400000|2022-04-24 10:33:20|1355.92|1338.82|1355.92|1338.82|1355.92|1338.82|1355.92|1338.82|1
1650796410000|2022-04-24 10:33:30|1355.95|1338.85|1355.94|1338.84|1355.95|1338.85|1355.94|1338.84|2
1650796420000|2022-04-24 10:33:40|1355.95|1338.85|1355.95|1338.85|1355.95|1338.85|1355.95|1338.85|1
1650796440000|2022-04-24 10:34:00|1355.99|1338.89|1355.98|1338.88|1355.99|1338.89|1355.98|1338.88|2
1650796470000|2022-04-24 10:34:30|1356|1338.9|1356.05|1338.95|1356.05|1338.95|1356|1338.9|3
1650796480000|2022-04-24 10:34:40|1356.08|1338.98|1356.05|1338.95|1356.08|1338.98|1356.05|1338.95|3
1650796490000|2022-04-24 10:34:50|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1356.07|1338.97|1
1650796500000|2022-04-24 10:35:00|1356.09|1338.99|1356.22|1339.12|1356.26|1339.16|1356.09|1338.99|7
1650796510000|2022-04-24 10:35:10|1356.13|1339.03|1356.11|1339.01|1356.13|1339.03|1356.1|1339|4
1650796520000|2022-04-24 10:35:20|1356.12|1339.02|1356.13|1339.03|1356.13|1339.03|1356.12|1339.02|2
1650796540000|2022-04-24 10:35:40|1356.03|1338.93|1356.06|1338.96|1356.08|1338.98|1356.03|1338.93|3
1650796560000|2022-04-24 10:36:00|1356.18|1339.08|1356.23|1339.13|1356.23|1339.13|1356.18|1339.08|2
1650796590000|2022-04-24 10:36:30|1356.24|1339.14|1356.2|1339.1|1356.24|1339.14|1356.17|1339.07|4
1650796600000|2022-04-24 10:36:40|1356.21|1339.11|1356.14|1339.04|1356.21|1339.11|1356.14|1339.04|5
1650796610000|2022-04-24 10:36:50|1356.09|1338.99|1356.11|1339.01|1356.11|1339.01|1356.09|1338.99|2
1650796620000|2022-04-24 10:37:00|1356.09|1338.99|1356.1|1339|1356.1|1339|1356.09|1338.99|2
1650796630000|2022-04-24 10:37:10|1356.12|1339.02|1356.09|1338.99|1356.13|1339.03|1356.06|1338.96|9
1650796640000|2022-04-24 10:37:20|1356.11|1339.01|1356.03|1338.93|1356.12|1339.02|1356.03|1338.93|13
1650796650000|2022-04-24 10:37:30|1356.01|1338.91|1355.92|1338.82|1356.02|1338.92|1355.71|1338.61|13
1650796660000|2022-04-24 10:37:40|1356|1338.9|1356.01|1338.91|1356.01|1338.91|1355.99|1338.89|5
1650796670000|2022-04-24 10:37:50|1356|1338.9|1355.95|1338.85|1356.01|1338.91|1355.95|1338.85|5
1650796680000|2022-04-24 10:38:00|1355.96|1338.86|1355.96|1338.86|1356|1338.9|1355.95|1338.85|4
1650796690000|2022-04-24 10:38:10|1355.95|1338.85|1355.96|1338.86|1355.96|1338.86|1355.95|1338.85|2
1650796700000|2022-04-24 10:38:20|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1355.94|1338.84|6
1650796710000|2022-04-24 10:38:30|1355.96|1338.86|1355.97|1338.87|1355.97|1338.87|1355.95|1338.85|3
1650796720000|2022-04-24 10:38:40|1355.96|1338.86|1355.96|1338.86|1355.97|1338.87|1355.95|1338.85|5
1650796730000|2022-04-24 10:38:50|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1355.95|1338.85|10
1650796740000|2022-04-24 10:39:00|1355.9|1338.8|1355.89|1338.79|1355.9|1338.8|1355.86|1338.76|4
1650796770000|2022-04-24 10:39:30|1355.9|1338.8|1355.9|1338.8|1355.9|1338.8|1355.9|1338.8|1
1650796780000|2022-04-24 10:39:40|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1
1650796800000|2022-04-24 10:40:00|1355.9|1338.8|1355.88|1338.78|1355.9|1338.8|1355.88|1338.78|2
1650796820000|2022-04-24 10:40:20|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1355.89|1338.79|1
1650796830000|2022-04-24 10:40:30|1355.88|1338.78|1355.61|1338.51|1355.88|1338.78|1355.6|1338.5|4
1650796840000|2022-04-24 10:40:40|1355.53|1338.43|1355.95|1338.85|1355.95|1338.85|1355.52|1338.42|8
1650796850000|2022-04-24 10:40:50|1355.96|1338.86|1355.92|1338.82|1355.98|1338.88|1355.89|1338.79|10
1650796860000|2022-04-24 10:41:00|1356.04|1338.94|1356.04|1338.94|1356.04|1338.94|1356.04|1338.94|1
1650796870000|2022-04-24 10:41:10|1356.06|1338.96|1356.1|1339|1356.11|1339.01|1356.06|1338.96|5
1650796880000|2022-04-24 10:41:20|1356.13|1339.03|1356.9|1339.8|1356.9|1339.8|1356.13|1339.03|10
1650796890000|2022-04-24 10:41:30|1357.04|1339.94|1357.06|1339.96|1357.06|1339.96|1357.04|1339.94|2
1650796900000|2022-04-24 10:41:40|1357.12|1340.02|1357.17|1340.07|1357.23|1340.13|1357.12|1340.02|7
1650796910000|2022-04-24 10:41:50|1357.23|1340.13|1357.83|1340.73|1357.83|1340.73|1357.23|1340.13|6
1650796920000|2022-04-24 10:42:00|1357.93|1340.83|1357.93|1340.83|1357.93|1340.83|1357.93|1340.83|1
1650796940000|2022-04-24 10:42:20|1357.92|1340.82|1357.92|1340.82|1357.92|1340.82|1357.92|1340.82|1
1650796950000|2022-04-24 10:42:30|1357.93|1340.83|1357.93|1340.83|1357.93|1340.83|1357.93|1340.83|1
1650796960000|2022-04-24 10:42:40|1357.76|1340.66|1357.19|1340.09|1357.76|1340.66|1357.17|1340.07|9
1650796970000|2022-04-24 10:42:50|1357.09|1339.99|1357.14|1340.04|1357.14|1340.04|1357|1339.9|12
1650796980000|2022-04-24 10:43:00|1357.09|1339.99|1357.06|1339.96|1357.15|1340.05|1357.06|1339.96|6
1650796990000|2022-04-24 10:43:10|1357.08|1339.98|1357.08|1339.98|1357.11|1340.01|1357.08|1339.98|3
1650797000000|2022-04-24 10:43:20|1357.09|1339.99|1357.09|1339.99|1357.09|1339.99|1357.08|1339.98|3
1650797010000|2022-04-24 10:43:30|1357.08|1339.98|1357|1339.9|1357.1|1340|1356.86|1339.76|16
1650797020000|2022-04-24 10:43:40|1357.01|1339.91|1357.01|1339.91|1357.03|1339.93|1356.95|1339.85|4
1650797030000|2022-04-24 10:43:50|1357|1339.9|1356.9|1339.8|1357|1339.9|1356.9|1339.8|2
1650797040000|2022-04-24 10:44:00|1356.91|1339.81|1356.86|1339.76|1356.91|1339.81|1356.86|1339.76|2
1650797050000|2022-04-24 10:44:10|1356.85|1339.75|1356.91|1339.81|1356.92|1339.82|1356.85|1339.75|3
1650797060000|2022-04-24 10:44:20|1356.92|1339.82|1356.92|1339.82|1356.92|1339.82|1356.92|1339.82|1
1650797070000|2022-04-24 10:44:30|1356.91|1339.81|1356.33|1339.23|1356.91|1339.81|1356.29|1339.19|14
1650797080000|2022-04-24 10:44:40|1356.39|1339.29|1356.45|1339.35|1356.52|1339.42|1356.39|1339.29|3
1650797090000|2022-04-24 10:44:50|1356.38|1339.28|1356.32|1339.22|1356.47|1339.37|1356.32|1339.22|6
1650797110000|2022-04-24 10:45:10|1356.33|1339.23|1356.34|1339.24|1356.34|1339.24|1356.32|1339.22|4
1650797120000|2022-04-24 10:45:20|1356.35|1339.25|1356.31|1339.21|1356.35|1339.25|1356.27|1339.17|6
1650797130000|2022-04-24 10:45:30|1356.45|1339.35|1357.15|1340.05|1357.15|1340.05|1356.45|1339.35|14
1650797140000|2022-04-24 10:45:40|1357.16|1340.06|1356.75|1339.65|1357.16|1340.06|1356.67|1339.57|14
1650797160000|2022-04-24 10:46:00|1356.8|1339.7|1356.9|1339.8|1356.9|1339.8|1356.8|1339.7|4
1650797170000|2022-04-24 10:46:10|1356.77|1339.67|1357.19|1340.09|1357.19|1340.09|1356.77|1339.67|11
1650797180000|2022-04-24 10:46:20|1357.13|1340.03|1357.08|1339.98|1357.18|1340.08|1357.08|1339.98|6
1650797190000|2022-04-24 10:46:30|1357.05|1339.95|1357.08|1339.98|1357.08|1339.98|1357.05|1339.95|2
1650797220000|2022-04-24 10:47:00|1357.12|1340.02|1357.13|1340.03|1357.13|1340.03|1357.12|1340.02|2
1650797250000|2022-04-24 10:47:30|1357.12|1340.02|1357.12|1340.02|1357.12|1340.02|1357.12|1340.02|1
1650797260000|2022-04-24 10:47:40|1357.11|1340.01|1357.09|1339.99|1357.15|1340.05|1357.06|1339.96|7
1650797270000|2022-04-24 10:47:50|1357.11|1340.01|1357.11|1340.01|1357.11|1340.01|1357.11|1340.01|1
1650797280000|2022-04-24 10:48:00|1357.06|1339.96|1357.08|1339.98|1357.11|1340.01|1357.04|1339.94|10
1650797290000|2022-04-24 10:48:10|1357.09|1339.99|1357.07|1339.97|1357.09|1339.99|1357.04|1339.94|6
1650797300000|2022-04-24 10:48:20|1357.09|1339.99|1357.07|1339.97|1357.09|1339.99|1357.04|1339.94|4
1650797310000|2022-04-24 10:48:30|1357.04|1339.94|1357.11|1340.01|1357.12|1340.02|1357.04|1339.94|10
1650797320000|2022-04-24 10:48:40|1357.13|1340.03|1357.15|1340.05|1357.16|1340.06|1357.08|1339.98|8
1650797330000|2022-04-24 10:48:50|1357.11|1340.01|1357.04|1339.94|1357.11|1340.01|1357.04|1339.94|9
1650797340000|2022-04-24 10:49:00|1357.02|1339.92|1356.47|1339.37|1357.02|1339.92|1356.47|1339.37|5
1650797360000|2022-04-24 10:49:20|1356.63|1339.53|1356.7|1339.6|1356.71|1339.61|1356.63|1339.53|9
1650797370000|2022-04-24 10:49:30|1356.68|1339.58|1356.64|1339.54|1356.69|1339.59|1356.62|1339.52|9
1650797380000|2022-04-24 10:49:40|1356.65|1339.55|1356.64|1339.54|1356.68|1339.58|1356.64|1339.54|4
1650797390000|2022-04-24 10:49:50|1356.45|1339.35|1356.36|1339.26|1356.45|1339.35|1356.36|1339.26|6
1650797400000|2022-04-24 10:50:00|1356.28|1339.18|1356.24|1339.14|1356.28|1339.18|1356.24|1339.14|5
1650797410000|2022-04-24 10:50:10|1356.23|1339.13|1356.28|1339.18|1356.28|1339.18|1356.23|1339.13|2
1650797420000|2022-04-24 10:50:20|1356.31|1339.21|1356.32|1339.22|1356.32|1339.22|1356.28|1339.18|5
1650797430000|2022-04-24 10:50:30|1356.31|1339.21|1356.46|1339.36|1356.54|1339.44|1356.31|1339.21|3
1650797440000|2022-04-24 10:50:40|1356.39|1339.29|1356.38|1339.28|1356.39|1339.29|1356.38|1339.28|2
1650797450000|2022-04-24 10:50:50|1356.54|1339.44|1356.53|1339.43|1356.54|1339.44|1356.53|1339.43|2
1650797460000|2022-04-24 10:51:00|1356.54|1339.44|1356.36|1339.26|1356.54|1339.44|1356.35|1339.25|6
1650797470000|2022-04-24 10:51:10|1356.37|1339.27|1357|1339.9|1357|1339.9|1356.35|1339.25|7
1650797480000|2022-04-24 10:51:20|1356.99|1339.89|1356.99|1339.89|1356.99|1339.89|1356.86|1339.76|7
1650797490000|2022-04-24 10:51:30|1356.98|1339.88|1356.96|1339.86|1356.98|1339.88|1356.96|1339.86|5
1650797500000|2022-04-24 10:51:40|1356.99|1339.89|1357.01|1339.91|1357.01|1339.91|1356.98|1339.88|3
1650797510000|2022-04-24 10:51:50|1356.98|1339.88|1357.01|1339.91|1357.01|1339.91|1356.97|1339.87|4
1650797520000|2022-04-24 10:52:00|1356.97|1339.87|1356.92|1339.82|1356.97|1339.87|1356.9|1339.8|3
1650797540000|2022-04-24 10:52:20|1356.93|1339.83|1356.98|1339.88|1356.99|1339.89|1356.93|1339.83|3
1650797560000|2022-04-24 10:52:40|1357.13|1340.03|1357.13|1340.03|1357.13|1340.03|1357.13|1340.03|1
1650797570000|2022-04-24 10:52:50|1357.15|1340.05|1357.15|1340.05|1357.15|1340.05|1357.15|1340.05|1
1650797580000|2022-04-24 10:53:00|1357.09|1339.99|1356.18|1339.08|1357.09|1339.99|1356.18|1339.08|15
1650797590000|2022-04-24 10:53:10|1356.16|1339.06|1355.94|1338.84|1356.16|1339.06|1355.88|1338.78|5
1650797600000|2022-04-24 10:53:20|1355.85|1338.75|1355.68|1338.58|1355.85|1338.75|1355.22|1338.12|16
1650797610000|2022-04-24 10:53:30|1355.63|1338.53|1355.63|1338.53|1355.63|1338.53|1355.63|1338.53|1
1650797640000|2022-04-24 10:54:00|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1
1650797690000|2022-04-24 10:54:50|1355.37|1338.27|1355.86|1338.76|1355.86|1338.76|1355.37|1338.27|10
1650797700000|2022-04-24 10:55:00|1355.95|1338.85|1356.84|1339.74|1356.84|1339.74|1355.95|1338.85|16
1650797730000|2022-04-24 10:55:30|1356.82|1339.72|1356.9|1339.8|1356.9|1339.8|1356.81|1339.71|5
1650797740000|2022-04-24 10:55:40|1356.91|1339.81|1356.92|1339.82|1356.92|1339.82|1356.91|1339.81|2
1650797760000|2022-04-24 10:56:00|1357.12|1340.02|1357.12|1340.02|1357.12|1340.02|1357.12|1340.02|1
1650797770000|2022-04-24 10:56:10|1357.11|1340.01|1357.11|1340.01|1357.11|1340.01|1357.11|1340.01|1
1650797810000|2022-04-24 10:56:50|1357.08|1339.98|1357.08|1339.98|1357.08|1339.98|1357.08|1339.98|1
1650797840000|2022-04-24 10:57:20|1357.1|1340|1357.61|1340.51|1357.61|1340.51|1357.1|1340|4
1650797850000|2022-04-24 10:57:30|1357.68|1340.58|1357.25|1340.15|1357.68|1340.58|1357.25|1340.15|7
1650797860000|2022-04-24 10:57:40|1357.31|1340.21|1357.34|1340.24|1357.34|1340.24|1357.23|1340.13|5
1650797870000|2022-04-24 10:57:50|1357.44|1340.34|1357.46|1340.36|1357.46|1340.36|1357.44|1340.34|2
1650797880000|2022-04-24 10:58:00|1357.47|1340.37|1357.47|1340.37|1357.47|1340.37|1357.47|1340.37|1
1650797920000|2022-04-24 10:58:40|1357.33|1340.23|1357.33|1340.23|1357.33|1340.23|1357.33|1340.23|1
1650797940000|2022-04-24 10:59:00|1357.29|1340.19|1357.36|1340.26|1357.36|1340.26|1357.29|1340.19|2
1650797960000|2022-04-24 10:59:20|1357.38|1340.28|1357.34|1340.24|1357.38|1340.28|1357.34|1340.24|3
1650797970000|2022-04-24 10:59:30|1357.35|1340.25|1357.34|1340.24|1357.35|1340.25|1357.34|1340.24|4
1650797980000|2022-04-24 10:59:40|1357.35|1340.25|1357.35|1340.25|1357.35|1340.25|1357.35|1340.25|1
1650797990000|2022-04-24 10:59:50|1357.34|1340.24|1357.25|1340.15|1357.35|1340.25|1357.25|1340.15|4
1650798000000|2022-04-24 11:00:00|1357.23|1340.13|1357.25|1340.15|1357.25|1340.15|1357.23|1340.13|4
1650798010000|2022-04-24 11:00:10|1357.23|1340.13|1357.25|1340.15|1357.25|1340.15|1357.23|1340.13|2
1650798030000|2022-04-24 11:00:30|1357.2|1340.1|1356.82|1339.72|1357.2|1340.1|1356.81|1339.71|9
1650798040000|2022-04-24 11:00:40|1356.78|1339.68|1355.46|1338.36|1356.78|1339.68|1355.45|1338.35|8
1650798050000|2022-04-24 11:00:50|1355.54|1338.44|1355.46|1338.36|1355.54|1338.44|1355.46|1338.36|3
1650798060000|2022-04-24 11:01:00|1355.52|1338.42|1355.54|1338.44|1355.54|1338.44|1355.5|1338.4|4
1650798080000|2022-04-24 11:01:20|1355.55|1338.45|1355.62|1338.52|1355.62|1338.52|1355.55|1338.45|2
1650798110000|2022-04-24 11:01:50|1355.29|1338.19|1355.29|1338.19|1355.29|1338.19|1355.29|1338.19|1
1650798120000|2022-04-24 11:02:00|1355.38|1338.28|1355.38|1338.28|1355.38|1338.28|1355.38|1338.28|1
1650798130000|2022-04-24 11:02:10|1355.48|1338.38|1355.42|1338.32|1355.48|1338.38|1355.42|1338.32|3
1650798140000|2022-04-24 11:02:20|1355.4|1338.3|1355.4|1338.3|1355.4|1338.3|1355.4|1338.3|1
1650798150000|2022-04-24 11:02:30|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1355.39|1338.29|1
1650798170000|2022-04-24 11:02:50|1355.52|1338.42|1355.52|1338.42|1355.52|1338.42|1355.52|1338.42|1
1650798180000|2022-04-24 11:03:00|1355.59|1338.49|1355.59|1338.49|1355.59|1338.49|1355.59|1338.49|1
1650798210000|2022-04-24 11:03:30|1355.58|1338.48|1355.41|1338.31|1355.61|1338.51|1355.41|1338.31|3
1650798220000|2022-04-24 11:03:40|1355.42|1338.32|1355.42|1338.32|1355.42|1338.32|1355.42|1338.32|1
1650798230000|2022-04-24 11:03:50|1355.41|1338.31|1355.48|1338.38|1355.48|1338.38|1355.41|1338.31|4
1650798240000|2022-04-24 11:04:00|1355.56|1338.46|1355.64|1338.54|1355.7|1338.6|1355.56|1338.46|7
1650798250000|2022-04-24 11:04:10|1355.7|1338.6|1356.1|1339|1356.1|1339|1355.7|1338.6|13
1650798260000|2022-04-24 11:04:20|1356.14|1339.04|1356.13|1339.03|1356.14|1339.04|1356.13|1339.03|2
1650798270000|2022-04-24 11:04:30|1356.14|1339.04|1356.33|1339.23|1356.33|1339.23|1356.13|1339.03|7
1650798280000|2022-04-24 11:04:40|1356.34|1339.24|1356.34|1339.24|1356.34|1339.24|1356.34|1339.24|1
1650798300000|2022-04-24 11:05:00|1356.39|1339.29|1356.72|1339.62|1356.72|1339.62|1356.37|1339.27|8
1650798310000|2022-04-24 11:05:10|1356.74|1339.64|1356.74|1339.64|1356.74|1339.64|1356.74|1339.64|1
1650798340000|2022-04-24 11:05:40|1356.99|1339.89|1356.99|1339.89|1356.99|1339.89|1356.99|1339.89|1
1650798350000|2022-04-24 11:05:50|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1357.05|1339.95|1
1650798360000|2022-04-24 11:06:00|1357.04|1339.94|1357.21|1340.11|1357.23|1340.13|1356.99|1339.89|13
1650798370000|2022-04-24 11:06:10|1357.22|1340.12|1357.21|1340.11|1357.22|1340.12|1357.21|1340.11|2
1650798380000|2022-04-24 11:06:20|1357.23|1340.13|1357.26|1340.16|1357.29|1340.19|1357.23|1340.13|9
1650798420000|2022-04-24 11:07:00|1357.29|1340.19|1357.29|1340.19|1357.29|1340.19|1357.29|1340.19|1
1650798430000|2022-04-24 11:07:10|1357.31|1340.21|1357.29|1340.19|1357.32|1340.22|1357.29|1340.19|3
1650798440000|2022-04-24 11:07:20|1357.3|1340.2|1357.29|1340.19|1357.3|1340.2|1357.29|1340.19|2
1650798450000|2022-04-24 11:07:30|1357.3|1340.2|1357.27|1340.17|1357.3|1340.2|1357.27|1340.17|3
1650798460000|2022-04-24 11:07:40|1357.28|1340.18|1357.27|1340.17|1357.29|1340.19|1357.27|1340.17|3
1650798480000|2022-04-24 11:08:00|1357.32|1340.22|1357.31|1340.21|1357.32|1340.22|1357.29|1340.19|6
1650798500000|2022-04-24 11:08:20|1357.29|1340.19|1357.17|1340.07|1357.29|1340.19|1357.16|1340.06|4
1650798510000|2022-04-24 11:08:30|1357.16|1340.06|1357.17|1340.07|1357.19|1340.09|1357.16|1340.06|5
1650798520000|2022-04-24 11:08:40|1357.18|1340.08|1357.15|1340.05|1357.19|1340.09|1357.15|1340.05|4
1650798530000|2022-04-24 11:08:50|1357.18|1340.08|1357.18|1340.08|1357.18|1340.08|1357.17|1340.07|3
1650798540000|2022-04-24 11:09:00|1357.17|1340.07|1357.17|1340.07|1357.17|1340.07|1357.17|1340.07|1
1650798560000|2022-04-24 11:09:20|1357.22|1340.12|1357.22|1340.12|1357.22|1340.12|1357.22|1340.12|1
1650798570000|2022-04-24 11:09:30|1357.21|1340.11|1357.22|1340.12|1357.22|1340.12|1357.21|1340.11|2
1650798580000|2022-04-24 11:09:40|1357.21|1340.11|1357.21|1340.11|1357.22|1340.12|1357.19|1340.09|4
1650798590000|2022-04-24 11:09:50|1357.19|1340.09|1357.18|1340.08|1357.2|1340.1|1357.17|1340.07|4
1650798600000|2022-04-24 11:10:00|1357.12|1340.02|1357.13|1340.03|1357.13|1340.03|1357.12|1340.02|2
1650798610000|2022-04-24 11:10:10|1357.12|1340.02|1357.12|1340.02|1357.13|1340.03|1357.12|1340.02|3
1650798630000|2022-04-24 11:10:30|1357.15|1340.05|1357.16|1340.06|1357.17|1340.07|1357.12|1340.02|10
1650798640000|2022-04-24 11:10:40|1357.19|1340.09|1357.18|1340.08|1357.19|1340.09|1357.13|1340.03|10
1650798650000|2022-04-24 11:10:50|1357.16|1340.06|1357.17|1340.07|1357.18|1340.08|1357.15|1340.05|5
1650798660000|2022-04-24 11:11:00|1357.16|1340.06|1356.62|1339.52|1357.16|1340.06|1356.62|1339.52|11
1650798670000|2022-04-24 11:11:10|1356.64|1339.54|1356.69|1339.59|1356.69|1339.59|1356.64|1339.54|3
1650798680000|2022-04-24 11:11:20|1356.7|1339.6|1356.7|1339.6|1356.7|1339.6|1356.7|1339.6|1
1650798690000|2022-04-24 11:11:30|1356.75|1339.65|1356.6|1339.5|1356.75|1339.65|1356.6|1339.5|4
1650798700000|2022-04-24 11:11:40|1356.57|1339.47|1356.55|1339.45|1356.57|1339.47|1356.55|1339.45|5
1650798710000|2022-04-24 11:11:50|1356.56|1339.46|1356.32|1339.22|1356.56|1339.46|1356.28|1339.18|8
1650798720000|2022-04-24 11:12:00|1356.2|1339.1|1356.3|1339.2|1356.3|1339.2|1356.2|1339.1|2
1650798750000|2022-04-24 11:12:30|1356.28|1339.18|1356.28|1339.18|1356.28|1339.18|1356.28|1339.18|1
1650798770000|2022-04-24 11:12:50|1356.24|1339.14|1356.27|1339.17|1356.27|1339.17|1356.24|1339.14|2
1650798780000|2022-04-24 11:13:00|1356.23|1339.13|1356.25|1339.15|1356.26|1339.16|1356.23|1339.13|3
1650798800000|2022-04-24 11:13:20|1356.26|1339.16|1356.27|1339.17|1356.27|1339.17|1356.26|1339.16|2
1650798820000|2022-04-24 11:13:40|1356.26|1339.16|1356.24|1339.14|1356.26|1339.16|1356.24|1339.14|2
1650798830000|2022-04-24 11:13:50|1356.2|1339.1|1356.07|1338.97|1356.2|1339.1|1356.07|1338.97|4
1650798840000|2022-04-24 11:14:00|1356.08|1338.98|1355.99|1338.89|1356.08|1338.98|1355.99|1338.89|3
1650798850000|2022-04-24 11:14:10|1355.98|1338.88|1356|1338.9|1356.01|1338.91|1355.96|1338.86|5
1650798860000|2022-04-24 11:14:20|1355.96|1338.86|1355.96|1338.86|1355.98|1338.88|1355.95|1338.85|9
1650798880000|2022-04-24 11:14:40|1355.95|1338.85|1355.96|1338.86|1355.96|1338.86|1355.95|1338.85|2
1650798890000|2022-04-24 11:14:50|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1355.97|1338.87|1
1650798900000|2022-04-24 11:15:00|1355.96|1338.86|1355.99|1338.89|1356.01|1338.91|1355.96|1338.86|6
1650798940000|2022-04-24 11:15:40|1356.01|1338.91|1355.98|1338.88|1356.01|1338.91|1355.98|1338.88|3
1650798950000|2022-04-24 11:15:50|1356.01|1338.91|1356.01|1338.91|1356.01|1338.91|1356.01|1338.91|1
1650798960000|2022-04-24 11:16:00|1356|1338.9|1355.98|1338.88|1356.01|1338.91|1355.98|1338.88|3
1650798970000|2022-04-24 11:16:10|1356.19|1339.09|1356.19|1339.09|1356.19|1339.09|1356.19|1339.09|1
1650798990000|2022-04-24 11:16:30|1356.17|1339.07|1356.12|1339.02|1356.17|1339.07|1356.12|1339.02|3
1650799000000|2022-04-24 11:16:40|1356.11|1339.01|1356.15|1339.05|1356.15|1339.05|1356.11|1339.01|3
1650799020000|2022-04-24 11:17:00|1356.1|1339|1355.85|1338.75|1356.11|1339.01|1355.85|1338.75|7
1650799030000|2022-04-24 11:17:10|1355.83|1338.73|1355.83|1338.73|1355.84|1338.74|1355.82|1338.72|7
1650799040000|2022-04-24 11:17:20|1355.82|1338.72|1355.83|1338.73|1355.83|1338.73|1355.82|1338.72|2
1650799050000|2022-04-24 11:17:30|1355.82|1338.72|1355.82|1338.72|1355.82|1338.72|1355.77|1338.67|4
1650799060000|2022-04-24 11:17:40|1355.81|1338.71|1355.73|1338.63|1355.82|1338.72|1355.73|1338.63|4
1650799070000|2022-04-24 11:17:50|1355.74|1338.64|1355.73|1338.63|1355.74|1338.64|1355.73|1338.63|2
1650799080000|2022-04-24 11:18:00|1355.52|1338.42|1355.52|1338.42|1355.52|1338.42|1355.52|1338.42|1
1650799090000|2022-04-24 11:18:10|1355.47|1338.37|1355.47|1338.37|1355.47|1338.37|1355.47|1338.37|1
1650799100000|2022-04-24 11:18:20|1355.52|1338.42|1355.25|1338.15|1355.56|1338.46|1355.25|1338.15|3
1650799120000|2022-04-24 11:18:40|1355.26|1338.16|1355.19|1338.09|1355.26|1338.16|1355.19|1338.09|2
1650799130000|2022-04-24 11:18:50|1355.16|1338.06|1354.74|1337.64|1355.19|1338.09|1354.74|1337.64|7
1650799140000|2022-04-24 11:19:00|1354.7|1337.6|1354.7|1337.6|1354.7|1337.6|1354.7|1337.6|1
1650799160000|2022-04-24 11:19:20|1354.96|1337.86|1354.77|1337.67|1355.01|1337.91|1354.77|1337.67|4
1650799170000|2022-04-24 11:19:30|1354.76|1337.66|1354.15|1337.05|1354.76|1337.66|1354.15|1337.05|5
1650799180000|2022-04-24 11:19:40|1354.12|1337.02|1354.19|1337.09|1354.22|1337.12|1354.12|1337.02|8
1650799190000|2022-04-24 11:19:50|1353.58|1336.48|1353.62|1336.52|1353.62|1336.52|1353.56|1336.46|6
1650799200000|2022-04-24 11:20:00|1353.52|1336.42|1353.62|1336.52|1353.64|1336.54|1353.52|1336.42|4
1650799210000|2022-04-24 11:20:10|1353.61|1336.51|1353.05|1335.95|1353.61|1336.51|1352.98|1335.88|9
1650799220000|2022-04-24 11:20:20|1353.04|1335.94|1352.98|1335.88|1353.04|1335.94|1352.93|1335.83|10
1650799230000|2022-04-24 11:20:30|1352.97|1335.87|1352.94|1335.84|1353|1335.9|1352.94|1335.84|3
1650799240000|2022-04-24 11:20:40|1352.93|1335.83|1352.71|1335.61|1352.93|1335.83|1352.7|1335.6|5
1650799260000|2022-04-24 11:21:00|1352.72|1335.62|1352.8|1335.7|1352.8|1335.7|1352.66|1335.56|11
1650799270000|2022-04-24 11:21:10|1352.79|1335.69|1352.8|1335.7|1352.8|1335.7|1352.79|1335.69|2
1650799280000|2022-04-24 11:21:20|1352.72|1335.62|1352.8|1335.7|1352.8|1335.7|1352.72|1335.62|9
1650799290000|2022-04-24 11:21:30|1352.79|1335.69|1352.47|1335.37|1352.79|1335.69|1352.47|1335.37|2
1650799310000|2022-04-24 11:21:50|1352.36|1335.26|1352.14|1335.04|1352.36|1335.26|1352.14|1335.04|5
1650799320000|2022-04-24 11:22:00|1352.12|1335.02|1351.1|1334|1352.12|1335.02|1351.1|1334|9
1650799330000|2022-04-24 11:22:10|1350.92|1333.82|1350.88|1333.78|1350.94|1333.84|1350.88|1333.78|4
1650799340000|2022-04-24 11:22:20|1350.96|1333.86|1351.45|1334.35|1351.45|1334.35|1350.96|1333.86|13
1650799350000|2022-04-24 11:22:30|1351.46|1334.36|1351.45|1334.35|1351.46|1334.36|1351.45|1334.35|4
1650799370000|2022-04-24 11:22:50|1351.4|1334.3|1351.4|1334.3|1351.4|1334.3|1351.4|1334.3|1
1650799380000|2022-04-24 11:23:00|1351.41|1334.31|1351.41|1334.31|1351.41|1334.31|1351.41|1334.31|1
1650799390000|2022-04-24 11:23:10|1351.46|1334.36|1351.46|1334.36|1351.46|1334.36|1351.46|1334.36|1
1650799420000|2022-04-24 11:23:40|1351.51|1334.41|1351.51|1334.41|1351.51|1334.41|1351.51|1334.41|1
1650799440000|2022-04-24 11:24:00|1351.46|1334.36|1351.6|1334.5|1351.6|1334.5|1351.46|1334.36|3
1650799450000|2022-04-24 11:24:10|1351.57|1334.47|1351.57|1334.47|1351.57|1334.47|1351.57|1334.47|1
1650799480000|2022-04-24 11:24:40|1351.59|1334.49|1350.85|1333.75|1351.59|1334.49|1350.82|1333.72|8
1650799490000|2022-04-24 11:24:50|1350.86|1333.76|1350.68|1333.58|1350.86|1333.76|1350.68|1333.58|2
1650799500000|2022-04-24 11:25:00|1350.74|1333.64|1350.96|1333.86|1350.98|1333.88|1350.74|1333.64|5
1650799510000|2022-04-24 11:25:10|1351.02|1333.92|1351.15|1334.05|1351.16|1334.06|1351.02|1333.92|11
1650799520000|2022-04-24 11:25:20|1351.13|1334.03|1351.16|1334.06|1351.16|1334.06|1351.13|1334.03|6
1650799530000|2022-04-24 11:25:30|1351.14|1334.04|1351.16|1334.06|1351.16|1334.06|1351.14|1334.04|7
1650799540000|2022-04-24 11:25:40|1351.15|1334.05|1351.14|1334.04|1351.16|1334.06|1351.13|1334.03|8
1650799550000|2022-04-24 11:25:50|1351.16|1334.06|1350.85|1333.75|1351.16|1334.06|1350.85|1333.75|9
1650799560000|2022-04-24 11:26:00|1350.76|1333.66|1350.76|1333.66|1350.76|1333.66|1350.76|1333.66|1
1650799570000|2022-04-24 11:26:10|1350.68|1333.58|1351.13|1334.03|1351.13|1334.03|1350.66|1333.56|8
1650799590000|2022-04-24 11:26:30|1351.1|1334|1350.76|1333.66|1351.28|1334.18|1350.75|1333.65|13
1650799600000|2022-04-24 11:26:40|1350.82|1333.72|1351.01|1333.91|1351.02|1333.92|1350.82|1333.72|11
1650799610000|2022-04-24 11:26:50|1351|1333.9|1350.99|1333.89|1351|1333.9|1350.98|1333.88|4
1650799620000|2022-04-24 11:27:00|1350.83|1333.73|1350.7|1333.6|1350.83|1333.73|1350.7|1333.6|4
1650799630000|2022-04-24 11:27:10|1350.76|1333.66|1350.76|1333.66|1350.76|1333.66|1350.76|1333.66|1
1650799640000|2022-04-24 11:27:20|1350.68|1333.58|1351.06|1333.96|1351.06|1333.96|1350.68|1333.58|12
1650799650000|2022-04-24 11:27:30|1351.1|1334|1350.81|1333.71|1351.1|1334|1350.81|1333.71|6
1650799660000|2022-04-24 11:27:40|1350.76|1333.66|1350.69|1333.59|1350.76|1333.66|1350.69|1333.59|2
1650799680000|2022-04-24 11:28:00|1350.63|1333.53|1350.62|1333.52|1350.63|1333.53|1350.56|1333.46|3
1650799690000|2022-04-24 11:28:10|1350.64|1333.54|1350.54|1333.44|1350.64|1333.54|1350.54|1333.44|5
1650799700000|2022-04-24 11:28:20|1350.36|1333.26|1348.06|1330.96|1350.39|1333.29|1348.05|1330.95|18
1650799710000|2022-04-24 11:28:30|1348.12|1331.02|1348.4|1331.3|1348.41|1331.31|1348.09|1330.99|10
1650799720000|2022-04-24 11:28:40|1348.39|1331.29|1347.96|1330.86|1348.59|1331.49|1347.96|1330.86|16
1650799730000|2022-04-24 11:28:50|1347.99|1330.89|1347.8|1330.7|1347.99|1330.89|1347.8|1330.7|9
1650799740000|2022-04-24 11:29:00|1347.68|1330.58|1346.94|1329.84|1347.68|1330.58|1346.87|1329.77|26
1650799750000|2022-04-24 11:29:10|1346.93|1329.83|1346.14|1329.04|1346.93|1329.83|1346.14|1329.04|7
1650799760000|2022-04-24 11:29:20|1346.16|1329.06|1346.36|1329.26|1346.41|1329.31|1346.1|1329|11
1650799770000|2022-04-24 11:29:30|1346.35|1329.25|1346.28|1329.18|1346.38|1329.28|1346.05|1328.95|19
1650799780000|2022-04-24 11:29:40|1346.27|1329.17|1346.85|1329.75|1346.85|1329.75|1346.26|1329.16|18
1650799790000|2022-04-24 11:29:50|1346.86|1329.76|1347.52|1330.42|1347.52|1330.42|1346.85|1329.75|11
1650799800000|2022-04-24 11:30:00|1347.54|1330.44|1347.63|1330.53|1347.63|1330.53|1347.54|1330.44|2
1650799810000|2022-04-24 11:30:10|1347.64|1330.54|1347.52|1330.42|1347.64|1330.54|1347.52|1330.42|2
1650799820000|2022-04-24 11:30:20|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1
1650799830000|2022-04-24 11:30:30|1348.03|1330.93|1348.03|1330.93|1348.03|1330.93|1348.03|1330.93|1
1650799850000|2022-04-24 11:30:50|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1
1650799860000|2022-04-24 11:31:00|1348.02|1330.92|1348.12|1331.02|1348.12|1331.02|1348.02|1330.92|2
1650799870000|2022-04-24 11:31:10|1348.15|1331.05|1348.58|1331.48|1348.58|1331.48|1348.15|1331.05|5
1650799890000|2022-04-24 11:31:30|1348.56|1331.46|1348.56|1331.46|1348.58|1331.48|1348.56|1331.46|3
1650799900000|2022-04-24 11:31:40|1348.58|1331.48|1348.78|1331.68|1348.93|1331.83|1348.58|1331.48|12
1650799910000|2022-04-24 11:31:50|1348.83|1331.73|1348.34|1331.24|1348.86|1331.76|1348.34|1331.24|19
1650799920000|2022-04-24 11:32:00|1347.98|1330.88|1347.77|1330.67|1347.98|1330.88|1347.77|1330.67|4
1650799930000|2022-04-24 11:32:10|1347.75|1330.65|1347.93|1330.83|1347.95|1330.85|1347.47|1330.37|8
1650799940000|2022-04-24 11:32:20|1347.84|1330.74|1347.16|1330.06|1348|1330.9|1347.16|1330.06|11
1650799950000|2022-04-24 11:32:30|1347.17|1330.07|1347.21|1330.11|1347.21|1330.11|1347.17|1330.07|2
1650799960000|2022-04-24 11:32:40|1347.26|1330.16|1347.22|1330.12|1347.26|1330.16|1347.19|1330.09|6
1650799970000|2022-04-24 11:32:50|1347.18|1330.08|1346.86|1329.76|1347.25|1330.15|1346.86|1329.76|10
1650799980000|2022-04-24 11:33:00|1346.87|1329.77|1346.66|1329.56|1346.98|1329.88|1346.66|1329.56|10
1650799990000|2022-04-24 11:33:10|1346.69|1329.59|1346.79|1329.69|1346.79|1329.69|1346.58|1329.48|7
1650800000000|2022-04-24 11:33:20|1346.85|1329.75|1346.99|1329.89|1347|1329.9|1346.85|1329.75|10
1650800010000|2022-04-24 11:33:30|1347.04|1329.94|1347.07|1329.97|1347.07|1329.97|1347.01|1329.91|10
1650800020000|2022-04-24 11:33:40|1347.1|1330|1347.69|1330.59|1347.7|1330.6|1347.09|1329.99|12
1650800030000|2022-04-24 11:33:50|1347.74|1330.64|1348.52|1331.42|1348.52|1331.42|1347.74|1330.64|12
1650800040000|2022-04-24 11:34:00|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1
1650800050000|2022-04-24 11:34:10|1348.7|1331.6|1348.7|1331.6|1348.7|1331.6|1348.7|1331.6|1
1650800060000|2022-04-24 11:34:20|1349.04|1331.94|1349.07|1331.97|1349.07|1331.97|1349|1331.9|11
1650800070000|2022-04-24 11:34:30|1348.86|1331.76|1348.46|1331.36|1348.86|1331.76|1348.45|1331.35|16
1650800080000|2022-04-24 11:34:40|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1348.45|1331.35|4
1650800090000|2022-04-24 11:34:50|1348.46|1331.36|1348.18|1331.08|1348.46|1331.36|1348.18|1331.08|3
1650800100000|2022-04-24 11:35:00|1348.38|1331.28|1348.31|1331.21|1348.45|1331.35|1348.26|1331.16|9
1650800110000|2022-04-24 11:35:10|1348.25|1331.15|1348.25|1331.15|1348.25|1331.15|1348.25|1331.15|1
1650800120000|2022-04-24 11:35:20|1348.27|1331.17|1348.41|1331.31|1348.41|1331.31|1348.27|1331.17|2
1650800130000|2022-04-24 11:35:30|1348.4|1331.3|1348.43|1331.33|1348.43|1331.33|1348.4|1331.3|2
1650800140000|2022-04-24 11:35:40|1348.44|1331.34|1348.44|1331.34|1348.44|1331.34|1348.44|1331.34|1
1650800150000|2022-04-24 11:35:50|1348.37|1331.27|1348.38|1331.28|1348.38|1331.28|1348.37|1331.27|8
1650800160000|2022-04-24 11:36:00|1348.39|1331.29|1348.41|1331.31|1348.41|1331.31|1348.39|1331.29|2
1650800170000|2022-04-24 11:36:10|1348.43|1331.33|1348.57|1331.47|1348.57|1331.47|1348.43|1331.33|2
1650800180000|2022-04-24 11:36:20|1348.61|1331.51|1348.88|1331.78|1348.88|1331.78|1348.61|1331.51|6
1650800190000|2022-04-24 11:36:30|1348.98|1331.88|1348.99|1331.89|1348.99|1331.89|1348.97|1331.87|3
1650800200000|2022-04-24 11:36:40|1349.05|1331.95|1349.04|1331.94|1349.05|1331.95|1349.04|1331.94|2
1650800210000|2022-04-24 11:36:50|1349.05|1331.95|1349.35|1332.25|1349.35|1332.25|1349.05|1331.95|6
1650800220000|2022-04-24 11:37:00|1349.27|1332.17|1349.24|1332.14|1349.27|1332.17|1349.23|1332.13|4
1650800230000|2022-04-24 11:37:10|1349.23|1332.13|1349.02|1331.92|1349.23|1332.13|1349|1331.9|8
1650800240000|2022-04-24 11:37:20|1349.08|1331.98|1349.11|1332.01|1349.11|1332.01|1349.08|1331.98|5
1650800250000|2022-04-24 11:37:30|1349.09|1331.99|1349.1|1332|1349.1|1332|1349.09|1331.99|2
1650800260000|2022-04-24 11:37:40|1349.09|1331.99|1348.93|1331.83|1349.09|1331.99|1348.82|1331.72|5
1650800270000|2022-04-24 11:37:50|1348.91|1331.81|1348.92|1331.82|1348.92|1331.82|1348.91|1331.81|2
1650800280000|2022-04-24 11:38:00|1348.91|1331.81|1348.78|1331.68|1348.91|1331.81|1348.78|1331.68|2
1650800290000|2022-04-24 11:38:10|1348.81|1331.71|1348.73|1331.63|1348.81|1331.71|1348.73|1331.63|3
1650800300000|2022-04-24 11:38:20|1348.63|1331.53|1348.63|1331.53|1348.63|1331.53|1348.63|1331.53|1
1650800310000|2022-04-24 11:38:30|1348.53|1331.43|1348.53|1331.43|1348.53|1331.43|1348.53|1331.43|1
1650800320000|2022-04-24 11:38:40|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1
1650800330000|2022-04-24 11:38:50|1348.53|1331.43|1348.52|1331.42|1348.53|1331.43|1348.52|1331.42|2
1650800340000|2022-04-24 11:39:00|1348.53|1331.43|1348.53|1331.43|1348.53|1331.43|1348.53|1331.43|1
1650800350000|2022-04-24 11:39:10|1348.47|1331.37|1348.47|1331.37|1348.54|1331.44|1348.45|1331.35|11
1650800360000|2022-04-24 11:39:20|1348.48|1331.38|1349.01|1331.91|1349.01|1331.91|1348.48|1331.38|18
1650800370000|2022-04-24 11:39:30|1349|1331.9|1348.79|1331.69|1349.12|1332.02|1348.76|1331.66|12
1650800380000|2022-04-24 11:39:40|1348.8|1331.7|1348.8|1331.7|1348.8|1331.7|1348.8|1331.7|1
1650800390000|2022-04-24 11:39:50|1348.81|1331.71|1348.82|1331.72|1348.82|1331.72|1348.76|1331.66|4
1650800400000|2022-04-24 11:40:00|1348.83|1331.73|1348.77|1331.67|1348.83|1331.73|1348.77|1331.67|3
1650800410000|2022-04-24 11:40:10|1348.75|1331.65|1348.83|1331.73|1348.83|1331.73|1348.75|1331.65|2
1650800420000|2022-04-24 11:40:20|1348.7|1331.6|1348.73|1331.63|1348.73|1331.63|1348.67|1331.57|4
1650800440000|2022-04-24 11:40:40|1348.74|1331.64|1348.67|1331.57|1348.74|1331.64|1348.67|1331.57|6
1650800450000|2022-04-24 11:40:50|1348.66|1331.56|1348.71|1331.61|1348.73|1331.63|1348.66|1331.56|4
1650800470000|2022-04-24 11:41:10|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1
1650800480000|2022-04-24 11:41:20|1348.58|1331.48|1348.58|1331.48|1348.58|1331.48|1348.58|1331.48|1
1650800490000|2022-04-24 11:41:30|1348.59|1331.49|1348.59|1331.49|1348.59|1331.49|1348.59|1331.49|1
1650800500000|2022-04-24 11:41:40|1348.58|1331.48|1348.58|1331.48|1348.58|1331.48|1348.58|1331.48|1
1650800510000|2022-04-24 11:41:50|1348.72|1331.62|1348.72|1331.62|1348.72|1331.62|1348.72|1331.62|1
1650800520000|2022-04-24 11:42:00|1348.68|1331.58|1348.94|1331.84|1348.94|1331.84|1348.67|1331.57|7
1650800530000|2022-04-24 11:42:10|1348.95|1331.85|1349.09|1331.99|1349.09|1331.99|1348.95|1331.85|4
1650800540000|2022-04-24 11:42:20|1349.27|1332.17|1349.27|1332.17|1349.29|1332.19|1349.25|1332.15|5
1650800550000|2022-04-24 11:42:30|1349.21|1332.11|1348.87|1331.77|1349.21|1332.11|1348.87|1331.77|6
1650800580000|2022-04-24 11:43:00|1348.76|1331.66|1348.76|1331.66|1348.76|1331.66|1348.76|1331.66|1
1650800600000|2022-04-24 11:43:20|1348.8|1331.7|1348.8|1331.7|1348.8|1331.7|1348.8|1331.7|1
1650800610000|2022-04-24 11:43:30|1348.78|1331.68|1348.78|1331.68|1348.78|1331.68|1348.78|1331.68|1
1650800630000|2022-04-24 11:43:50|1348.77|1331.67|1347.96|1330.86|1348.77|1331.67|1347.94|1330.84|9
1650800640000|2022-04-24 11:44:00|1347.76|1330.66|1347.76|1330.66|1347.76|1330.66|1347.76|1330.66|1
1650800650000|2022-04-24 11:44:10|1347.57|1330.47|1347.55|1330.45|1347.57|1330.47|1347.55|1330.45|4
1650800670000|2022-04-24 11:44:30|1347.66|1330.56|1347.66|1330.56|1347.66|1330.56|1347.66|1330.56|1
1650800680000|2022-04-24 11:44:40|1347.64|1330.54|1347.64|1330.54|1347.64|1330.54|1347.64|1330.54|1
1650800690000|2022-04-24 11:44:50|1347.62|1330.52|1347.62|1330.52|1347.62|1330.52|1347.62|1330.52|1
1650800700000|2022-04-24 11:45:00|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1347.54|1330.44|1
1650800710000|2022-04-24 11:45:10|1347.55|1330.45|1347.37|1330.27|1347.55|1330.45|1347.37|1330.27|6
1650800720000|2022-04-24 11:45:20|1347.34|1330.24|1347.37|1330.27|1347.4|1330.3|1347.34|1330.24|5
1650800750000|2022-04-24 11:45:50|1347.22|1330.12|1347.22|1330.12|1347.22|1330.12|1347.22|1330.12|1
1650800760000|2022-04-24 11:46:00|1347.31|1330.21|1347.43|1330.33|1347.43|1330.33|1347.3|1330.2|6
1650800770000|2022-04-24 11:46:10|1347.42|1330.32|1347.42|1330.32|1347.42|1330.32|1347.42|1330.32|1
1650800790000|2022-04-24 11:46:30|1347.61|1330.51|1347.95|1330.85|1348.03|1330.93|1347.61|1330.51|12
1650800810000|2022-04-24 11:46:50|1348.03|1330.93|1348.19|1331.09|1348.26|1331.16|1348|1330.9|12
1650800820000|2022-04-24 11:47:00|1348.23|1331.13|1348.21|1331.11|1348.23|1331.13|1348.21|1331.11|3
1650800830000|2022-04-24 11:47:10|1348.22|1331.12|1348.22|1331.12|1348.22|1331.12|1348.22|1331.12|1
1650800840000|2022-04-24 11:47:20|1348.2|1331.1|1348.2|1331.1|1348.2|1331.1|1348.2|1331.1|1
1650800850000|2022-04-24 11:47:30|1348.3|1331.2|1348.3|1331.2|1348.3|1331.2|1348.3|1331.2|1
1650800860000|2022-04-24 11:47:40|1348.38|1331.28|1348.38|1331.28|1348.38|1331.28|1348.38|1331.28|1
1650800870000|2022-04-24 11:47:50|1348.36|1331.26|1348.34|1331.24|1348.36|1331.26|1348.34|1331.24|2
1650800880000|2022-04-24 11:48:00|1348.37|1331.27|1348.31|1331.21|1348.37|1331.27|1348.31|1331.21|3
1650800890000|2022-04-24 11:48:10|1348.24|1331.14|1348.25|1331.15|1348.25|1331.15|1348.24|1331.14|4
1650800900000|2022-04-24 11:48:20|1348.24|1331.14|1348.25|1331.15|1348.25|1331.15|1348.24|1331.14|2
1650800930000|2022-04-24 11:48:50|1348.27|1331.17|1348.24|1331.14|1348.27|1331.17|1348.23|1331.13|5
1650800940000|2022-04-24 11:49:00|1348.08|1330.98|1348.07|1330.97|1348.11|1331.01|1348.01|1330.91|8
1650800950000|2022-04-24 11:49:10|1348.06|1330.96|1347.7|1330.6|1348.09|1330.99|1347.68|1330.58|11
1650800960000|2022-04-24 11:49:20|1347.45|1330.35|1347.04|1329.94|1347.45|1330.35|1347.03|1329.93|10
1650800970000|2022-04-24 11:49:30|1347.09|1329.99|1347.09|1329.99|1347.09|1329.99|1347.09|1329.99|1
1650800980000|2022-04-24 11:49:40|1346.94|1329.84|1346.27|1329.17|1346.94|1329.84|1346.27|1329.17|15
1650800990000|2022-04-24 11:49:50|1346.26|1329.16|1345.67|1328.57|1346.26|1329.16|1345.67|1328.57|4
1650801000000|2022-04-24 11:50:00|1345.59|1328.49|1345.06|1327.96|1345.59|1328.49|1344.98|1327.88|14
1650801010000|2022-04-24 11:50:10|1345.07|1327.97|1345.91|1328.81|1345.91|1328.81|1345|1327.9|22
1650801020000|2022-04-24 11:50:20|1346.02|1328.92|1346.84|1329.74|1346.84|1329.74|1346.01|1328.91|12
1650801030000|2022-04-24 11:50:30|1346.93|1329.83|1346.95|1329.85|1346.97|1329.87|1346.93|1329.83|4
1650801050000|2022-04-24 11:50:50|1346.94|1329.84|1346.57|1329.47|1346.96|1329.86|1346.55|1329.45|10
1650801060000|2022-04-24 11:51:00|1346.56|1329.46|1346.59|1329.49|1346.59|1329.49|1346.52|1329.42|6
1650801070000|2022-04-24 11:51:10|1346.58|1329.48|1346.52|1329.42|1346.6|1329.5|1346.52|1329.42|3
1650801080000|2022-04-24 11:51:20|1346.24|1329.14|1346.11|1329.01|1346.24|1329.14|1346.1|1329|9
1650801090000|2022-04-24 11:51:30|1346.1|1329|1346|1328.9|1346.1|1329|1345.73|1328.63|17
1650801100000|2022-04-24 11:51:40|1346.01|1328.91|1346.17|1329.07|1346.18|1329.08|1346.01|1328.91|7
1650801110000|2022-04-24 11:51:50|1346.16|1329.06|1345.67|1328.57|1346.16|1329.06|1345.67|1328.57|11
1650801120000|2022-04-24 11:52:00|1345.73|1328.63|1346.02|1328.92|1346.03|1328.93|1345.73|1328.63|8
1650801130000|2022-04-24 11:52:10|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1345.99|1328.89|5
1650801140000|2022-04-24 11:52:20|1345.99|1328.89|1346.01|1328.91|1346.01|1328.91|1345.99|1328.89|2
1650801150000|2022-04-24 11:52:30|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650801160000|2022-04-24 11:52:40|1346.01|1328.91|1346.03|1328.93|1346.03|1328.93|1345.99|1328.89|5
1650801180000|2022-04-24 11:53:00|1346.01|1328.91|1346.02|1328.92|1346.04|1328.94|1345.99|1328.89|5
1650801190000|2022-04-24 11:53:10|1346.03|1328.93|1346.03|1328.93|1346.03|1328.93|1345.98|1328.88|5
1650801200000|2022-04-24 11:53:20|1345.92|1328.82|1345.51|1328.41|1345.92|1328.82|1345.51|1328.41|12
1650801210000|2022-04-24 11:53:30|1345.55|1328.45|1345.55|1328.45|1345.55|1328.45|1345.55|1328.45|1
1650801220000|2022-04-24 11:53:40|1345.52|1328.42|1345.34|1328.24|1345.55|1328.45|1345.33|1328.23|10
1650801230000|2022-04-24 11:53:50|1345.37|1328.27|1345.37|1328.27|1345.39|1328.29|1345.37|1328.27|3
1650801240000|2022-04-24 11:54:00|1345.38|1328.28|1345.44|1328.34|1345.44|1328.34|1345.36|1328.26|8
1650801250000|2022-04-24 11:54:10|1345.4|1328.3|1345.73|1328.63|1345.74|1328.64|1345.4|1328.3|8
1650801260000|2022-04-24 11:54:20|1345.71|1328.61|1345.71|1328.61|1345.71|1328.61|1345.71|1328.61|1
1650801270000|2022-04-24 11:54:30|1345.87|1328.77|1345.86|1328.76|1345.88|1328.78|1345.5|1328.4|10
1650801280000|2022-04-24 11:54:40|1345.94|1328.84|1345.94|1328.84|1345.94|1328.84|1345.94|1328.84|1
1650801290000|2022-04-24 11:54:50|1346.03|1328.93|1346.03|1328.93|1346.03|1328.93|1346.03|1328.93|1
1650801300000|2022-04-24 11:55:00|1346.01|1328.91|1346.13|1329.03|1346.13|1329.03|1346.01|1328.91|7
1650801310000|2022-04-24 11:55:10|1346.14|1329.04|1346.26|1329.16|1346.29|1329.19|1346.14|1329.04|6
1650801320000|2022-04-24 11:55:20|1346.29|1329.19|1346.3|1329.2|1346.3|1329.2|1346.26|1329.16|3
1650801360000|2022-04-24 11:56:00|1346.12|1329.02|1346.12|1329.02|1346.12|1329.02|1346.12|1329.02|1
1650801400000|2022-04-24 11:56:40|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1
1650801420000|2022-04-24 11:57:00|1346.01|1328.91|1345.89|1328.79|1346.01|1328.91|1345.89|1328.79|2
1650801430000|2022-04-24 11:57:10|1345.79|1328.69|1345.79|1328.69|1345.79|1328.69|1345.79|1328.69|1
1650801460000|2022-04-24 11:57:40|1345.62|1328.52|1346.2|1329.1|1346.2|1329.1|1345.62|1328.52|12
1650801470000|2022-04-24 11:57:50|1346.11|1329.01|1346.11|1329.01|1346.11|1329.01|1346.11|1329.01|1
1650801480000|2022-04-24 11:58:00|1346.27|1329.17|1346.27|1329.17|1346.27|1329.17|1346.27|1329.17|1
1650801500000|2022-04-24 11:58:20|1346.28|1329.18|1345.93|1328.83|1346.28|1329.18|1345.93|1328.83|9
1650801510000|2022-04-24 11:58:30|1345.73|1328.63|1346.03|1328.93|1346.03|1328.93|1345.7|1328.6|8
1650801520000|2022-04-24 11:58:40|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650801530000|2022-04-24 11:58:50|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1
1650801540000|2022-04-24 11:59:00|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1
1650801550000|2022-04-24 11:59:10|1346.06|1328.96|1346.06|1328.96|1346.07|1328.97|1346.06|1328.96|3
1650801560000|2022-04-24 11:59:20|1346.1|1329|1346.16|1329.06|1346.17|1329.07|1346.08|1328.98|7
1650801570000|2022-04-24 11:59:30|1346.25|1329.15|1346.27|1329.17|1346.33|1329.23|1346.25|1329.15|5
1650801580000|2022-04-24 11:59:40|1346.3|1329.2|1346.09|1328.99|1346.3|1329.2|1346.09|1328.99|5
1650801600000|2022-04-24 12:00:00|1346.08|1328.98|1346.03|1328.93|1346.13|1329.03|1346.03|1328.93|4
1650801610000|2022-04-24 12:00:10|1346.08|1328.98|1346.08|1328.98|1346.33|1329.23|1346.08|1328.98|3
1650801630000|2022-04-24 12:00:30|1346.06|1328.96|1346.05|1328.95|1346.06|1328.96|1346.05|1328.95|2
1650801640000|2022-04-24 12:00:40|1346.09|1328.99|1346.09|1328.99|1346.09|1328.99|1346.09|1328.99|1
1650801650000|2022-04-24 12:00:50|1346.13|1329.03|1346.13|1329.03|1346.13|1329.03|1346.13|1329.03|1
1650801660000|2022-04-24 12:01:00|1346.14|1329.04|1346.16|1329.06|1346.16|1329.06|1346.13|1329.03|3
1650801670000|2022-04-24 12:01:10|1346.15|1329.05|1346.16|1329.06|1346.16|1329.06|1346.15|1329.05|2
1650801680000|2022-04-24 12:01:20|1346.15|1329.05|1346.15|1329.05|1346.15|1329.05|1346.15|1329.05|1
1650801690000|2022-04-24 12:01:30|1346.16|1329.06|1346.01|1328.91|1346.16|1329.06|1346.01|1328.91|2
1650801750000|2022-04-24 12:02:30|1346.04|1328.94|1346|1328.9|1346.04|1328.94|1345.98|1328.88|4
1650801760000|2022-04-24 12:02:40|1346.06|1328.96|1346.06|1328.96|1346.06|1328.96|1346.06|1328.96|1
1650801770000|2022-04-24 12:02:50|1346.05|1328.95|1345.81|1328.71|1346.05|1328.95|1345.81|1328.71|3
1650801780000|2022-04-24 12:03:00|1345.55|1328.45|1345.18|1328.08|1345.55|1328.45|1345.18|1328.08|7
1650801790000|2022-04-24 12:03:10|1345.19|1328.09|1345.18|1328.08|1345.19|1328.09|1345.18|1328.08|2
1650801800000|2022-04-24 12:03:20|1345.13|1328.03|1345|1327.9|1345.13|1328.03|1344.98|1327.88|12
1650801810000|2022-04-24 12:03:30|1344.93|1327.83|1344.89|1327.79|1345|1327.9|1344.88|1327.78|5
1650801820000|2022-04-24 12:03:40|1344.88|1327.78|1344.36|1327.26|1344.89|1327.79|1344.36|1327.26|3
1650801830000|2022-04-24 12:03:50|1344.16|1327.06|1343.72|1326.62|1344.16|1327.06|1343.72|1326.62|8
1650801840000|2022-04-24 12:04:00|1343.47|1326.37|1342.99|1325.89|1343.47|1326.37|1342.85|1325.75|18
1650801850000|2022-04-24 12:04:10|1343|1325.9|1343.23|1326.13|1343.23|1326.13|1342.98|1325.88|6
1650801860000|2022-04-24 12:04:20|1343.22|1326.12|1343.17|1326.07|1343.22|1326.12|1343.17|1326.07|2
1650801870000|2022-04-24 12:04:30|1343.22|1326.12|1343.58|1326.48|1343.58|1326.48|1343.22|1326.12|2
1650801890000|2022-04-24 12:04:50|1343.53|1326.43|1345.38|1328.28|1345.38|1328.28|1343.53|1326.43|23
1650801900000|2022-04-24 12:05:00|1345.63|1328.53|1345.7|1328.6|1345.7|1328.6|1345.39|1328.29|10
1650801920000|2022-04-24 12:05:20|1345.94|1328.84|1345.94|1328.84|1345.94|1328.84|1345.94|1328.84|1
1650801930000|2022-04-24 12:05:30|1345.96|1328.86|1345.44|1328.34|1345.96|1328.86|1345.42|1328.32|12
1650801940000|2022-04-24 12:05:40|1345.46|1328.36|1345.15|1328.05|1345.46|1328.36|1345.12|1328.02|8
1650801950000|2022-04-24 12:05:50|1345.06|1327.96|1345.12|1328.02|1345.12|1328.02|1345.05|1327.95|3
1650801960000|2022-04-24 12:06:00|1345.05|1327.95|1344.17|1327.07|1345.05|1327.95|1344.17|1327.07|19
1650801970000|2022-04-24 12:06:10|1344.18|1327.08|1344.18|1327.08|1344.18|1327.08|1344.17|1327.07|3
1650801980000|2022-04-24 12:06:20|1344.19|1327.09|1344.32|1327.22|1344.32|1327.22|1344.19|1327.09|5
1650802000000|2022-04-24 12:06:40|1344.35|1327.25|1344.63|1327.53|1344.63|1327.53|1344.35|1327.25|3
1650802020000|2022-04-24 12:07:00|1344.82|1327.72|1344.81|1327.71|1344.82|1327.72|1344.81|1327.71|2
1650802030000|2022-04-24 12:07:10|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1
1650802040000|2022-04-24 12:07:20|1344.98|1327.88|1345.55|1328.45|1345.55|1328.45|1344.98|1327.88|13
1650802050000|2022-04-24 12:07:30|1345.72|1328.62|1346.9|1329.8|1346.9|1329.8|1345.72|1328.62|13
1650802060000|2022-04-24 12:07:40|1346.99|1329.89|1347.41|1330.31|1347.41|1330.31|1346.99|1329.89|7
1650802070000|2022-04-24 12:07:50|1347.49|1330.39|1348|1330.9|1348|1330.9|1347.49|1330.39|11
1650802080000|2022-04-24 12:08:00|1347.96|1330.86|1347.98|1330.88|1348|1330.9|1347.96|1330.86|5
1650802090000|2022-04-24 12:08:10|1348.01|1330.91|1347.25|1330.15|1348.01|1330.91|1347.24|1330.14|9
1650802100000|2022-04-24 12:08:20|1347.31|1330.21|1347.26|1330.16|1347.31|1330.21|1347.19|1330.09|6
1650802110000|2022-04-24 12:08:30|1347.23|1330.13|1347.6|1330.5|1347.68|1330.58|1347.22|1330.12|9
1650802120000|2022-04-24 12:08:40|1347.68|1330.58|1347.63|1330.53|1347.68|1330.58|1347.59|1330.49|7
1650802130000|2022-04-24 12:08:50|1347.74|1330.64|1347.96|1330.86|1347.96|1330.86|1347.73|1330.63|4
1650802140000|2022-04-24 12:09:00|1347.91|1330.81|1347.97|1330.87|1347.97|1330.87|1347.9|1330.8|6
1650802150000|2022-04-24 12:09:10|1347.96|1330.86|1347.96|1330.86|1347.96|1330.86|1347.95|1330.85|3
1650802160000|2022-04-24 12:09:20|1347.97|1330.87|1347.98|1330.88|1347.98|1330.88|1347.95|1330.85|4
1650802170000|2022-04-24 12:09:30|1347.94|1330.84|1347.95|1330.85|1347.96|1330.86|1347.94|1330.84|5
1650802180000|2022-04-24 12:09:40|1347.94|1330.84|1347.96|1330.86|1347.96|1330.86|1347.91|1330.81|8
1650802190000|2022-04-24 12:09:50|1347.94|1330.84|1347.95|1330.85|1347.96|1330.86|1347.94|1330.84|4
1650802200000|2022-04-24 12:10:00|1347.96|1330.86|1347.98|1330.88|1347.98|1330.88|1347.95|1330.85|10
1650802210000|2022-04-24 12:10:10|1347.93|1330.83|1347.5|1330.4|1347.96|1330.86|1347.5|1330.4|6
1650802220000|2022-04-24 12:10:20|1347.44|1330.34|1347.31|1330.21|1347.51|1330.41|1347.3|1330.2|8
1650802230000|2022-04-24 12:10:30|1347.3|1330.2|1347.2|1330.1|1347.31|1330.21|1347.16|1330.06|7
1650802240000|2022-04-24 12:10:40|1347.17|1330.07|1346.93|1329.83|1347.17|1330.07|1346.87|1329.77|5
1650802250000|2022-04-24 12:10:50|1346.96|1329.86|1347.16|1330.06|1347.17|1330.07|1346.96|1329.86|8
1650802260000|2022-04-24 12:11:00|1347.34|1330.24|1347.34|1330.24|1347.34|1330.24|1347.34|1330.24|1
1650802270000|2022-04-24 12:11:10|1347.13|1330.03|1347.12|1330.02|1347.13|1330.03|1347.08|1329.98|5
1650802280000|2022-04-24 12:11:20|1346.92|1329.82|1346.92|1329.82|1346.92|1329.82|1346.92|1329.82|1
1650802300000|2022-04-24 12:11:40|1346.91|1329.81|1346.98|1329.88|1346.98|1329.88|1346.91|1329.81|6
1650802310000|2022-04-24 12:11:50|1346.99|1329.89|1347.34|1330.24|1347.34|1330.24|1346.99|1329.89|10
1650802320000|2022-04-24 12:12:00|1347.6|1330.5|1347.58|1330.48|1347.82|1330.72|1347.48|1330.38|14
1650802330000|2022-04-24 12:12:10|1347.31|1330.21|1347.4|1330.3|1347.41|1330.31|1347.19|1330.09|13
1650802340000|2022-04-24 12:12:20|1347.43|1330.33|1347.9|1330.8|1347.91|1330.81|1347.43|1330.33|10
1650802350000|2022-04-24 12:12:30|1347.93|1330.83|1347.94|1330.84|1347.94|1330.84|1347.9|1330.8|12
1650802360000|2022-04-24 12:12:40|1347.93|1330.83|1347.97|1330.87|1347.97|1330.87|1347.93|1330.83|10
1650802370000|2022-04-24 12:12:50|1347.96|1330.86|1347.97|1330.87|1347.97|1330.87|1347.94|1330.84|6
1650802380000|2022-04-24 12:13:00|1347.95|1330.85|1347.78|1330.68|1347.95|1330.85|1347.78|1330.68|2
1650802390000|2022-04-24 12:13:10|1347.75|1330.65|1347.22|1330.12|1347.81|1330.71|1347.09|1329.99|15
1650802400000|2022-04-24 12:13:20|1347.21|1330.11|1347.21|1330.11|1347.21|1330.11|1347.15|1330.05|5
1650802420000|2022-04-24 12:13:40|1347.32|1330.22|1347.11|1330.01|1347.41|1330.31|1347.11|1330.01|12
1650802430000|2022-04-24 12:13:50|1347.16|1330.06|1347.15|1330.05|1347.16|1330.06|1347.11|1330.01|4
1650802440000|2022-04-24 12:14:00|1347.18|1330.08|1347.13|1330.03|1347.39|1330.29|1347.13|1330.03|8
1650802450000|2022-04-24 12:14:10|1347.11|1330.01|1347.13|1330.03|1347.13|1330.03|1347.05|1329.95|4
1650802460000|2022-04-24 12:14:20|1347.14|1330.04|1347.13|1330.03|1347.14|1330.04|1347.13|1330.03|2
1650802480000|2022-04-24 12:14:40|1347.14|1330.04|1347.38|1330.28|1347.38|1330.28|1347.14|1330.04|6
1650802500000|2022-04-24 12:15:00|1347.36|1330.26|1347.35|1330.25|1347.36|1330.26|1347.35|1330.25|2
1650802510000|2022-04-24 12:15:10|1347.29|1330.19|1347.2|1330.1|1347.33|1330.23|1347.14|1330.04|6
1650802520000|2022-04-24 12:15:20|1347.19|1330.09|1347.13|1330.03|1347.2|1330.1|1347.13|1330.03|3
1650802530000|2022-04-24 12:15:30|1347.06|1329.96|1347.1|1330|1347.1|1330|1347.06|1329.96|4
1650802540000|2022-04-24 12:15:40|1347.09|1329.99|1347.09|1329.99|1347.09|1329.99|1347.09|1329.99|1
1650802550000|2022-04-24 12:15:50|1347.11|1330.01|1347.26|1330.16|1347.26|1330.16|1347.11|1330.01|6
1650802560000|2022-04-24 12:16:00|1347.46|1330.36|1347.28|1330.18|1347.48|1330.38|1347.28|1330.18|12
1650802570000|2022-04-24 12:16:10|1347.34|1330.24|1347.3|1330.2|1347.35|1330.25|1347.13|1330.03|8
1650802580000|2022-04-24 12:16:20|1347.36|1330.26|1347.17|1330.07|1347.36|1330.26|1347.17|1330.07|2
1650802600000|2022-04-24 12:16:40|1347.18|1330.08|1347.18|1330.08|1347.18|1330.08|1347.18|1330.08|1
1650802620000|2022-04-24 12:17:00|1347.22|1330.12|1347.21|1330.11|1347.22|1330.12|1347.21|1330.11|2
1650802630000|2022-04-24 12:17:10|1347.18|1330.08|1347.14|1330.04|1347.21|1330.11|1347.14|1330.04|3
1650802640000|2022-04-24 12:17:20|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1
1650802650000|2022-04-24 12:17:30|1347.03|1329.93|1346.48|1329.38|1347.03|1329.93|1346.48|1329.38|12
1650802660000|2022-04-24 12:17:40|1346.52|1329.42|1346.86|1329.76|1346.95|1329.85|1346.51|1329.41|13
1650802680000|2022-04-24 12:18:00|1346.85|1329.75|1346.94|1329.84|1346.99|1329.89|1346.85|1329.75|4
1650802690000|2022-04-24 12:18:10|1346.95|1329.85|1346.96|1329.86|1346.96|1329.86|1346.95|1329.85|2
1650802700000|2022-04-24 12:18:20|1346.88|1329.78|1346.88|1329.78|1346.88|1329.78|1346.87|1329.77|3
1650802710000|2022-04-24 12:18:30|1346.87|1329.77|1346.88|1329.78|1346.88|1329.78|1346.87|1329.77|2
1650802720000|2022-04-24 12:18:40|1346.87|1329.77|1346.89|1329.79|1346.89|1329.79|1346.87|1329.77|4
1650802730000|2022-04-24 12:18:50|1346.91|1329.81|1347.01|1329.91|1347.06|1329.96|1346.91|1329.81|6
1650802740000|2022-04-24 12:19:00|1347.05|1329.95|1347.06|1329.96|1347.07|1329.97|1347.05|1329.95|3
1650802750000|2022-04-24 12:19:10|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1
1650802790000|2022-04-24 12:19:50|1347.06|1329.96|1347.02|1329.92|1347.06|1329.96|1347.02|1329.92|2
1650802800000|2022-04-24 12:20:00|1347|1329.9|1347.12|1330.02|1347.12|1330.02|1347|1329.9|6
1650802810000|2022-04-24 12:20:10|1347.11|1330.01|1347.68|1330.58|1347.72|1330.62|1347.11|1330.01|11
1650802820000|2022-04-24 12:20:20|1347.61|1330.51|1347.61|1330.51|1347.62|1330.52|1347.61|1330.51|3
1650802830000|2022-04-24 12:20:30|1347.69|1330.59|1348.04|1330.94|1348.04|1330.94|1347.69|1330.59|10
1650802840000|2022-04-24 12:20:40|1348.02|1330.92|1347.82|1330.72|1348.03|1330.93|1347.82|1330.72|11
1650802850000|2022-04-24 12:20:50|1347.81|1330.71|1347.81|1330.71|1347.81|1330.71|1347.81|1330.71|1
1650802860000|2022-04-24 12:21:00|1347.83|1330.73|1347.78|1330.68|1347.84|1330.74|1347.76|1330.66|6
1650802870000|2022-04-24 12:21:10|1347.77|1330.67|1347.41|1330.31|1347.77|1330.67|1347.38|1330.28|10
1650802880000|2022-04-24 12:21:20|1347.39|1330.29|1347.21|1330.11|1347.41|1330.31|1347.21|1330.11|3
1650802900000|2022-04-24 12:21:40|1347.2|1330.1|1347.21|1330.11|1347.21|1330.11|1347.2|1330.1|4
1650802910000|2022-04-24 12:21:50|1347.2|1330.1|1347.2|1330.1|1347.2|1330.1|1347.2|1330.1|1
1650802920000|2022-04-24 12:22:00|1347.15|1330.05|1347.15|1330.05|1347.15|1330.05|1347.15|1330.05|1
1650802930000|2022-04-24 12:22:10|1347.14|1330.04|1347.14|1330.04|1347.14|1330.04|1347.1|1330|5
1650802940000|2022-04-24 12:22:20|1347.11|1330.01|1347.03|1329.93|1347.14|1330.04|1347.03|1329.93|4
1650802950000|2022-04-24 12:22:30|1347.04|1329.94|1347.06|1329.96|1347.07|1329.97|1346.99|1329.89|6
1650802960000|2022-04-24 12:22:40|1347.07|1329.97|1347.07|1329.97|1347.07|1329.97|1347.07|1329.97|1
1650802970000|2022-04-24 12:22:50|1347.11|1330.01|1347.1|1330|1347.12|1330.02|1347.07|1329.97|5
1650802980000|2022-04-24 12:23:00|1347.09|1329.99|1346.86|1329.76|1347.12|1330.02|1346.69|1329.59|10
1650802990000|2022-04-24 12:23:10|1346.91|1329.81|1346.8|1329.7|1346.92|1329.82|1346.78|1329.68|10
1650803000000|2022-04-24 12:23:20|1346.79|1329.69|1346.87|1329.77|1346.87|1329.77|1346.78|1329.68|6
1650803010000|2022-04-24 12:23:30|1346.86|1329.76|1346.75|1329.65|1346.86|1329.76|1346.71|1329.61|3
1650803020000|2022-04-24 12:23:40|1346.76|1329.66|1346.84|1329.74|1346.84|1329.74|1346.76|1329.66|3
1650803030000|2022-04-24 12:23:50|1346.87|1329.77|1346.84|1329.74|1346.87|1329.77|1346.84|1329.74|2
1650803040000|2022-04-24 12:24:00|1346.8|1329.7|1346.8|1329.7|1346.8|1329.7|1346.8|1329.7|1
1650803050000|2022-04-24 12:24:10|1346.82|1329.72|1346.63|1329.53|1346.82|1329.72|1346.62|1329.52|6
1650803060000|2022-04-24 12:24:20|1346.62|1329.52|1346.42|1329.32|1346.69|1329.59|1346.42|1329.32|8
1650803070000|2022-04-24 12:24:30|1346.41|1329.31|1346.41|1329.31|1346.41|1329.31|1346.41|1329.31|1
1650803080000|2022-04-24 12:24:40|1346.4|1329.3|1346.27|1329.17|1346.42|1329.32|1346.27|1329.17|9
1650803090000|2022-04-24 12:24:50|1346.29|1329.19|1346.29|1329.19|1346.29|1329.19|1346.29|1329.19|1
1650803100000|2022-04-24 12:25:00|1346.41|1329.31|1346.48|1329.38|1346.48|1329.38|1346.41|1329.31|6
1650803110000|2022-04-24 12:25:10|1346.59|1329.49|1346.57|1329.47|1346.59|1329.49|1346.55|1329.45|3
1650803120000|2022-04-24 12:25:20|1346.58|1329.48|1346.57|1329.47|1346.58|1329.48|1346.57|1329.47|2
1650803130000|2022-04-24 12:25:30|1346.55|1329.45|1346.43|1329.33|1346.56|1329.46|1346.43|1329.33|4
1650803140000|2022-04-24 12:25:40|1346.4|1329.3|1346.4|1329.3|1346.4|1329.3|1346.4|1329.3|1
1650803150000|2022-04-24 12:25:50|1346.42|1329.32|1346.42|1329.32|1346.42|1329.32|1346.42|1329.32|1
1650803160000|2022-04-24 12:26:00|1346.41|1329.31|1346.41|1329.31|1346.41|1329.31|1346.41|1329.31|1
1650803170000|2022-04-24 12:26:10|1346.42|1329.32|1346.42|1329.32|1346.44|1329.34|1346.41|1329.31|5
1650803190000|2022-04-24 12:26:30|1346.41|1329.31|1346.4|1329.3|1346.41|1329.31|1346.4|1329.3|2
1650803200000|2022-04-24 12:26:40|1346.2|1329.1|1346.16|1329.06|1346.38|1329.28|1346.16|1329.06|9
1650803210000|2022-04-24 12:26:50|1346.13|1329.03|1346.1|1329|1346.2|1329.1|1346.1|1329|3
1650803240000|2022-04-24 12:27:20|1346.03|1328.93|1345.8|1328.7|1346.03|1328.93|1345.79|1328.69|4
1650803250000|2022-04-24 12:27:30|1345.45|1328.35|1345.17|1328.07|1345.45|1328.35|1345.17|1328.07|4
1650803260000|2022-04-24 12:27:40|1345.02|1327.92|1345.11|1328.01|1345.15|1328.05|1344.95|1327.85|21
1650803270000|2022-04-24 12:27:50|1345.12|1328.02|1345.11|1328.01|1345.12|1328.02|1345.08|1327.98|6
1650803280000|2022-04-24 12:28:00|1344.97|1327.87|1345.02|1327.92|1345.02|1327.92|1344.97|1327.87|5
1650803290000|2022-04-24 12:28:10|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1345.02|1327.92|5
1650803300000|2022-04-24 12:28:20|1345.02|1327.92|1344.98|1327.88|1345.02|1327.92|1344.98|1327.88|4
1650803310000|2022-04-24 12:28:30|1345|1327.9|1345.08|1327.98|1345.14|1328.04|1345|1327.9|10
1650803320000|2022-04-24 12:28:40|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1
1650803330000|2022-04-24 12:28:50|1345.09|1327.99|1345.08|1327.98|1345.1|1328|1345.08|1327.98|5
1650803340000|2022-04-24 12:29:00|1345.09|1327.99|1345.1|1328|1345.11|1328.01|1345.07|1327.97|6
1650803350000|2022-04-24 12:29:10|1345.11|1328.01|1345.1|1328|1345.11|1328.01|1345.1|1328|2
1650803370000|2022-04-24 12:29:30|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1
1650803380000|2022-04-24 12:29:40|1345.14|1328.04|1345.12|1328.02|1345.14|1328.04|1345.12|1328.02|2
1650803390000|2022-04-24 12:29:50|1345.11|1328.01|1345.11|1328.01|1345.14|1328.04|1345.11|1328.01|3
1650803400000|2022-04-24 12:30:00|1345.12|1328.02|1345.15|1328.05|1345.15|1328.05|1345.09|1327.99|5
1650803410000|2022-04-24 12:30:10|1345.16|1328.06|1345.71|1328.61|1345.71|1328.61|1345.16|1328.06|8
1650803420000|2022-04-24 12:30:20|1345.72|1328.62|1346.01|1328.91|1346.01|1328.91|1345.72|1328.62|4
1650803430000|2022-04-24 12:30:30|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1
1650803440000|2022-04-24 12:30:40|1346.06|1328.96|1346.06|1328.96|1346.09|1328.99|1346.06|1328.96|6
1650803450000|2022-04-24 12:30:50|1346.05|1328.95|1346.13|1329.03|1346.13|1329.03|1346.05|1328.95|4
1650803460000|2022-04-24 12:31:00|1346.14|1329.04|1346.15|1329.05|1346.16|1329.06|1346.1|1329|6
1650803470000|2022-04-24 12:31:10|1346.13|1329.03|1346.08|1328.98|1346.13|1329.03|1346.08|1328.98|5
1650803480000|2022-04-24 12:31:20|1346.14|1329.04|1345.78|1328.68|1346.14|1329.04|1345.78|1328.68|13
1650803490000|2022-04-24 12:31:30|1345.79|1328.69|1345.51|1328.41|1345.79|1328.69|1345.51|1328.41|7
1650803500000|2022-04-24 12:31:40|1345.47|1328.37|1344.59|1327.49|1345.47|1328.37|1344.59|1327.49|12
1650803520000|2022-04-24 12:32:00|1344.38|1327.28|1344.42|1327.32|1344.44|1327.34|1344.38|1327.28|8
1650803530000|2022-04-24 12:32:10|1344.34|1327.24|1343.82|1326.72|1344.34|1327.24|1343.82|1326.72|4
1650803540000|2022-04-24 12:32:20|1343.61|1326.51|1343.46|1326.36|1343.61|1326.51|1343.46|1326.36|8
1650803550000|2022-04-24 12:32:30|1343.34|1326.24|1343.12|1326.02|1343.34|1326.24|1343.1|1326|10
1650803560000|2022-04-24 12:32:40|1343.15|1326.05|1343.11|1326.01|1343.2|1326.1|1343.11|1326.01|13
1650803570000|2022-04-24 12:32:50|1343.1|1326|1343.13|1326.03|1343.13|1326.03|1343.1|1326|3
1650803580000|2022-04-24 12:33:00|1343.12|1326.02|1343.63|1326.53|1343.73|1326.63|1343.09|1325.99|18
1650803590000|2022-04-24 12:33:10|1343.73|1326.63|1343.92|1326.82|1343.93|1326.83|1343.68|1326.58|5
1650803600000|2022-04-24 12:33:20|1343.93|1326.83|1343.93|1326.83|1343.93|1326.83|1343.93|1326.83|1
1650803610000|2022-04-24 12:33:30|1344.04|1326.94|1344.21|1327.11|1344.21|1327.11|1344.01|1326.91|9
1650803620000|2022-04-24 12:33:40|1344.2|1327.1|1344.2|1327.1|1344.22|1327.12|1344.2|1327.1|3
1650803630000|2022-04-24 12:33:50|1344.21|1327.11|1344.21|1327.11|1344.21|1327.11|1344.21|1327.11|1
1650803640000|2022-04-24 12:34:00|1344.24|1327.14|1344.32|1327.22|1344.32|1327.22|1344.24|1327.14|4
1650803670000|2022-04-24 12:34:30|1344.43|1327.33|1344.43|1327.33|1344.43|1327.33|1344.43|1327.33|1
1650803690000|2022-04-24 12:34:50|1344.4|1327.3|1344.29|1327.19|1344.42|1327.32|1344.28|1327.18|9
1650803700000|2022-04-24 12:35:00|1344.24|1327.14|1344.24|1327.14|1344.24|1327.14|1344.24|1327.14|1
1650803730000|2022-04-24 12:35:30|1344.19|1327.09|1344.21|1327.11|1344.21|1327.11|1344.19|1327.09|2
1650803750000|2022-04-24 12:35:50|1344.27|1327.17|1344.27|1327.17|1344.27|1327.17|1344.27|1327.17|1
1650803760000|2022-04-24 12:36:00|1344.23|1327.13|1344.23|1327.13|1344.23|1327.13|1344.23|1327.13|1
1650803780000|2022-04-24 12:36:20|1344.19|1327.09|1344.19|1327.09|1344.19|1327.09|1344.19|1327.09|1
1650803790000|2022-04-24 12:36:30|1344.49|1327.39|1344.49|1327.39|1344.49|1327.39|1344.49|1327.39|1
1650803820000|2022-04-24 12:37:00|1344.26|1327.16|1344.26|1327.16|1344.26|1327.16|1344.26|1327.16|1
1650803860000|2022-04-24 12:37:40|1344.36|1327.26|1344.81|1327.71|1344.81|1327.71|1344.36|1327.26|5
1650803870000|2022-04-24 12:37:50|1344.85|1327.75|1345|1327.9|1345|1327.9|1344.85|1327.75|4
1650803900000|2022-04-24 12:38:20|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1
1650803910000|2022-04-24 12:38:30|1344.93|1327.83|1344.93|1327.83|1344.93|1327.83|1344.92|1327.82|5
1650803930000|2022-04-24 12:38:50|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1
1650803940000|2022-04-24 12:39:00|1345.12|1328.02|1345.12|1328.02|1345.12|1328.02|1345.12|1328.02|1
1650803950000|2022-04-24 12:39:10|1345.1|1328|1345.49|1328.39|1345.49|1328.39|1345.1|1328|3
1650803960000|2022-04-24 12:39:20|1345.64|1328.54|1345.46|1328.36|1345.78|1328.68|1345.45|1328.35|13
1650803970000|2022-04-24 12:39:30|1345.48|1328.38|1345.47|1328.37|1345.48|1328.38|1345.47|1328.37|2
1650803990000|2022-04-24 12:39:50|1345.4|1328.3|1345.44|1328.34|1345.44|1328.34|1345.4|1328.3|5
1650804000000|2022-04-24 12:40:00|1345.42|1328.32|1345.21|1328.11|1345.42|1328.32|1345.1|1328|9
1650804010000|2022-04-24 12:40:10|1345.19|1328.09|1345.32|1328.22|1345.32|1328.22|1345.19|1328.09|6
1650804020000|2022-04-24 12:40:20|1345.31|1328.21|1345.26|1328.16|1345.31|1328.21|1345.26|1328.16|4
1650804030000|2022-04-24 12:40:30|1345.27|1328.17|1345.27|1328.17|1345.31|1328.21|1345.27|1328.17|4
1650804040000|2022-04-24 12:40:40|1345.3|1328.2|1345.67|1328.57|1345.67|1328.57|1345.3|1328.2|7
1650804050000|2022-04-24 12:40:50|1345.66|1328.56|1345.77|1328.67|1345.79|1328.69|1345.62|1328.52|6
1650804060000|2022-04-24 12:41:00|1345.79|1328.69|1345.79|1328.69|1345.79|1328.69|1345.79|1328.69|1
1650804070000|2022-04-24 12:41:10|1345.77|1328.67|1345.77|1328.67|1345.77|1328.67|1345.77|1328.67|1
1650804090000|2022-04-24 12:41:30|1345.8|1328.7|1345.94|1328.84|1345.94|1328.84|1345.8|1328.7|4
1650804100000|2022-04-24 12:41:40|1345.98|1328.88|1346.02|1328.92|1346.02|1328.92|1345.98|1328.88|5
1650804120000|2022-04-24 12:42:00|1346.1|1329|1346.1|1329|1346.1|1329|1346.1|1329|1
1650804160000|2022-04-24 12:42:40|1346.15|1329.05|1346.15|1329.05|1346.15|1329.05|1346.15|1329.05|1
1650804180000|2022-04-24 12:43:00|1346.22|1329.12|1346.08|1328.98|1346.22|1329.12|1346.07|1328.97|6
1650804190000|2022-04-24 12:43:10|1346.09|1328.99|1346.08|1328.98|1346.09|1328.99|1346.08|1328.98|2
1650804200000|2022-04-24 12:43:20|1346.09|1328.99|1346.1|1329|1346.11|1329.01|1346.09|1328.99|3
1650804210000|2022-04-24 12:43:30|1346.02|1328.92|1346|1328.9|1346.02|1328.92|1346|1328.9|2
1650804220000|2022-04-24 12:43:40|1346.03|1328.93|1346.03|1328.93|1346.03|1328.93|1346.03|1328.93|1
1650804230000|2022-04-24 12:43:50|1346.04|1328.94|1346.08|1328.98|1346.08|1328.98|1346.02|1328.92|7
1650804240000|2022-04-24 12:44:00|1346.05|1328.95|1346.09|1328.99|1346.11|1329.01|1346.01|1328.91|12
1650804250000|2022-04-24 12:44:10|1346.07|1328.97|1345.7|1328.6|1346.08|1328.98|1345.56|1328.46|10
1650804270000|2022-04-24 12:44:30|1345.63|1328.53|1345.58|1328.48|1345.63|1328.53|1345.57|1328.47|3
1650804280000|2022-04-24 12:44:40|1345.59|1328.49|1345.63|1328.53|1345.63|1328.53|1345.59|1328.49|2
1650804290000|2022-04-24 12:44:50|1345.64|1328.54|1345.64|1328.54|1345.64|1328.54|1345.64|1328.54|1
1650804300000|2022-04-24 12:45:00|1345.65|1328.55|1345.65|1328.55|1345.65|1328.55|1345.65|1328.55|1
1650804310000|2022-04-24 12:45:10|1345.77|1328.67|1345.8|1328.7|1345.8|1328.7|1345.58|1328.48|5
1650804320000|2022-04-24 12:45:20|1345.81|1328.71|1345.81|1328.71|1345.81|1328.71|1345.81|1328.71|1
1650804330000|2022-04-24 12:45:30|1345.41|1328.31|1345.41|1328.31|1345.41|1328.31|1345.41|1328.31|1
1650804340000|2022-04-24 12:45:40|1345.42|1328.32|1345.41|1328.31|1345.42|1328.32|1345.41|1328.31|4
1650804350000|2022-04-24 12:45:50|1345.61|1328.51|1345.66|1328.56|1345.66|1328.56|1345.61|1328.51|2
1650804360000|2022-04-24 12:46:00|1345.4|1328.3|1345.37|1328.27|1345.4|1328.3|1345.37|1328.27|2
1650804370000|2022-04-24 12:46:10|1345.3|1328.2|1345.22|1328.12|1345.3|1328.2|1345.22|1328.12|2
1650804390000|2022-04-24 12:46:30|1345.21|1328.11|1344.9|1327.8|1345.27|1328.17|1344.9|1327.8|6
1650804400000|2022-04-24 12:46:40|1344.76|1327.66|1344.76|1327.66|1344.76|1327.66|1344.76|1327.66|1
1650804410000|2022-04-24 12:46:50|1344.68|1327.58|1344.68|1327.58|1344.68|1327.58|1344.68|1327.58|1
1650804420000|2022-04-24 12:47:00|1344.44|1327.34|1344.44|1327.34|1344.44|1327.34|1344.44|1327.34|1
1650804450000|2022-04-24 12:47:30|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1
1650804460000|2022-04-24 12:47:40|1344.44|1327.34|1344.44|1327.34|1344.44|1327.34|1344.44|1327.34|1
1650804500000|2022-04-24 12:48:20|1344.53|1327.43|1344.53|1327.43|1344.53|1327.43|1344.53|1327.43|1
1650804510000|2022-04-24 12:48:30|1344.55|1327.45|1344.5|1327.4|1344.55|1327.45|1344.5|1327.4|2
1650804520000|2022-04-24 12:48:40|1344.47|1327.37|1344.47|1327.37|1344.47|1327.37|1344.47|1327.37|1
1650804570000|2022-04-24 12:49:30|1344.37|1327.27|1343.92|1326.82|1344.37|1327.27|1343.92|1326.82|5
1650804580000|2022-04-24 12:49:40|1343.66|1326.56|1343.52|1326.42|1343.66|1326.56|1343.39|1326.29|10
1650804590000|2022-04-24 12:49:50|1343.46|1326.36|1343.49|1326.39|1343.53|1326.43|1343.46|1326.36|7
1650804600000|2022-04-24 12:50:00|1343.48|1326.38|1343.49|1326.39|1343.53|1326.43|1343.48|1326.38|6
1650804610000|2022-04-24 12:50:10|1343.52|1326.42|1343.35|1326.25|1343.52|1326.42|1343.34|1326.24|5
1650804620000|2022-04-24 12:50:20|1343.34|1326.24|1343.27|1326.17|1343.41|1326.31|1343.27|1326.17|7
1650804630000|2022-04-24 12:50:30|1343.28|1326.18|1343.27|1326.17|1343.34|1326.24|1343.27|1326.17|6
1650804640000|2022-04-24 12:50:40|1343.28|1326.18|1343.31|1326.21|1343.32|1326.22|1343.27|1326.17|5
1650804650000|2022-04-24 12:50:50|1343.3|1326.2|1343.33|1326.23|1343.34|1326.24|1343.29|1326.19|5
1650804660000|2022-04-24 12:51:00|1343.35|1326.25|1343.43|1326.33|1343.43|1326.33|1343.33|1326.23|4
1650804670000|2022-04-24 12:51:10|1343.44|1326.34|1343.45|1326.35|1343.45|1326.35|1343.43|1326.33|5
1650804680000|2022-04-24 12:51:20|1343.46|1326.36|1343.45|1326.35|1343.46|1326.36|1343.45|1326.35|2
1650804700000|2022-04-24 12:51:40|1343.44|1326.34|1343.4|1326.3|1343.44|1326.34|1343.37|1326.27|4
1650804710000|2022-04-24 12:51:50|1343.37|1326.27|1343.39|1326.29|1343.39|1326.29|1343.37|1326.27|3
1650804720000|2022-04-24 12:52:00|1343.41|1326.31|1343.43|1326.33|1343.43|1326.33|1343.4|1326.3|5
1650804730000|2022-04-24 12:52:10|1343.45|1326.35|1344.1|1327|1344.1|1327|1343.45|1326.35|13
1650804740000|2022-04-24 12:52:20|1344.09|1326.99|1343.93|1326.83|1344.09|1326.99|1343.92|1326.82|7
1650804750000|2022-04-24 12:52:30|1343.87|1326.77|1343.87|1326.77|1343.89|1326.79|1343.86|1326.76|4
1650804780000|2022-04-24 12:53:00|1343.76|1326.66|1343.76|1326.66|1343.76|1326.66|1343.76|1326.66|1
1650804790000|2022-04-24 12:53:10|1343.75|1326.65|1343.94|1326.84|1343.94|1326.84|1343.75|1326.65|6
1650804800000|2022-04-24 12:53:20|1343.95|1326.85|1343.89|1326.79|1344.03|1326.93|1343.89|1326.79|6
1650804810000|2022-04-24 12:53:30|1343.95|1326.85|1343.9|1326.8|1343.96|1326.86|1343.9|1326.8|3
1650804820000|2022-04-24 12:53:40|1343.91|1326.81|1343.91|1326.81|1343.91|1326.81|1343.91|1326.81|1
1650804830000|2022-04-24 12:53:50|1343.94|1326.84|1344.02|1326.92|1344.02|1326.92|1343.94|1326.84|3
1650804840000|2022-04-24 12:54:00|1344|1326.9|1344|1326.9|1344|1326.9|1344|1326.9|1
1650804860000|2022-04-24 12:54:20|1343.99|1326.89|1343.91|1326.81|1344.03|1326.93|1343.91|1326.81|8
1650804870000|2022-04-24 12:54:30|1343.93|1326.83|1343.91|1326.81|1343.93|1326.83|1343.91|1326.81|2
1650804880000|2022-04-24 12:54:40|1343.92|1326.82|1344.04|1326.94|1344.04|1326.94|1343.92|1326.82|4
1650804890000|2022-04-24 12:54:50|1344.07|1326.97|1344.08|1326.98|1344.11|1327.01|1344.06|1326.96|4
1650804900000|2022-04-24 12:55:00|1344.09|1326.99|1344.07|1326.97|1344.09|1326.99|1344.07|1326.97|2
1650804910000|2022-04-24 12:55:10|1344.06|1326.96|1344.07|1326.97|1344.07|1326.97|1344.06|1326.96|2
1650804930000|2022-04-24 12:55:30|1344.06|1326.96|1344.07|1326.97|1344.07|1326.97|1344.06|1326.96|2
1650804960000|2022-04-24 12:56:00|1344.14|1327.04|1344.09|1326.99|1344.15|1327.05|1344.07|1326.97|5
1650804970000|2022-04-24 12:56:10|1344.07|1326.97|1344.08|1326.98|1344.08|1326.98|1344.06|1326.96|4
1650804980000|2022-04-24 12:56:20|1344.1|1327|1343.7|1326.6|1344.1|1327|1343.7|1326.6|16
1650804990000|2022-04-24 12:56:30|1343.69|1326.59|1343.33|1326.23|1343.7|1326.6|1343.33|1326.23|5
1650805010000|2022-04-24 12:56:50|1343.31|1326.21|1343.3|1326.2|1343.33|1326.23|1343.3|1326.2|5
1650805020000|2022-04-24 12:57:00|1343.31|1326.21|1343.32|1326.22|1343.35|1326.25|1343.31|1326.21|12
1650805030000|2022-04-24 12:57:10|1343.34|1326.24|1343.41|1326.31|1343.41|1326.31|1343.34|1326.24|5
1650805040000|2022-04-24 12:57:20|1343.4|1326.3|1343.41|1326.31|1343.41|1326.31|1343.39|1326.29|6
1650805050000|2022-04-24 12:57:30|1343.4|1326.3|1343.32|1326.22|1343.41|1326.31|1343.3|1326.2|7
1650805060000|2022-04-24 12:57:40|1343.3|1326.2|1343.36|1326.26|1343.37|1326.27|1343.3|1326.2|14
1650805070000|2022-04-24 12:57:50|1343.29|1326.19|1343.29|1326.19|1343.29|1326.19|1343.29|1326.19|1
1650805080000|2022-04-24 12:58:00|1343.23|1326.13|1343.36|1326.26|1343.37|1326.27|1343.23|1326.13|7
1650805090000|2022-04-24 12:58:10|1343.35|1326.25|1343.27|1326.17|1343.35|1326.25|1343.27|1326.17|3
1650805100000|2022-04-24 12:58:20|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1
1650805110000|2022-04-24 12:58:30|1343.08|1325.98|1342.73|1325.63|1343.08|1325.98|1342.73|1325.63|6
1650805120000|2022-04-24 12:58:40|1342.63|1325.53|1342.44|1325.34|1342.73|1325.63|1342.44|1325.34|8
1650805130000|2022-04-24 12:58:50|1342.41|1325.31|1342.48|1325.38|1342.48|1325.38|1342.41|1325.31|2
1650805140000|2022-04-24 12:59:00|1342.64|1325.54|1342.64|1325.54|1342.64|1325.54|1342.64|1325.54|1
1650805150000|2022-04-24 12:59:10|1342.66|1325.56|1343.09|1325.99|1343.09|1325.99|1342.66|1325.56|9
1650805160000|2022-04-24 12:59:20|1343.26|1326.16|1343.26|1326.16|1343.26|1326.16|1343.26|1326.16|1
1650805170000|2022-04-24 12:59:30|1343.27|1326.17|1343.27|1326.17|1343.27|1326.17|1343.26|1326.16|3
1650805180000|2022-04-24 12:59:40|1343.26|1326.16|1343.16|1326.06|1343.27|1326.17|1343.16|1326.06|4
1650805190000|2022-04-24 12:59:50|1343.17|1326.07|1343.15|1326.05|1343.17|1326.07|1343.15|1326.05|2
1650805200000|2022-04-24 13:00:00|1343.14|1326.04|1343.17|1326.07|1343.18|1326.08|1343.14|1326.04|8
1650805210000|2022-04-24 13:00:10|1343.16|1326.06|1343.05|1325.95|1343.16|1326.06|1343.05|1325.95|2
1650805230000|2022-04-24 13:00:30|1343.04|1325.94|1342.99|1325.89|1343.04|1325.94|1342.99|1325.89|2
1650805240000|2022-04-24 13:00:40|1343.02|1325.92|1343.01|1325.91|1343.02|1325.92|1343|1325.9|4
1650805250000|2022-04-24 13:00:50|1342.99|1325.89|1342.99|1325.89|1342.99|1325.89|1342.99|1325.89|1
1650805260000|2022-04-24 13:01:00|1342.97|1325.87|1343.04|1325.94|1343.04|1325.94|1342.97|1325.87|7
1650805270000|2022-04-24 13:01:10|1343.05|1325.95|1343.08|1325.98|1343.09|1325.99|1343.05|1325.95|7
1650805290000|2022-04-24 13:01:30|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1
1650805300000|2022-04-24 13:01:40|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1343.07|1325.97|3
1650805310000|2022-04-24 13:01:50|1343.08|1325.98|1343.1|1326|1343.1|1326|1343.08|1325.98|5
1650805320000|2022-04-24 13:02:00|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1
1650805330000|2022-04-24 13:02:10|1343.14|1326.04|1343.12|1326.02|1343.14|1326.04|1343.12|1326.02|2
1650805340000|2022-04-24 13:02:20|1343.03|1325.93|1343.03|1325.93|1343.03|1325.93|1343.03|1325.93|1
1650805350000|2022-04-24 13:02:30|1342.95|1325.85|1343.03|1325.93|1343.03|1325.93|1342.95|1325.85|6
1650805360000|2022-04-24 13:02:40|1343.04|1325.94|1343.02|1325.92|1343.04|1325.94|1343.02|1325.92|3
1650805380000|2022-04-24 13:03:00|1343.15|1326.05|1343.25|1326.15|1343.25|1326.15|1343.15|1326.05|2
1650805390000|2022-04-24 13:03:10|1343.2|1326.1|1343.2|1326.1|1343.2|1326.1|1343.2|1326.1|1
1650805400000|2022-04-24 13:03:20|1343.19|1326.09|1343.19|1326.09|1343.19|1326.09|1343.19|1326.09|1
1650805410000|2022-04-24 13:03:30|1343.1|1326|1343.1|1326|1343.1|1326|1343.1|1326|1
1650805420000|2022-04-24 13:03:40|1343|1325.9|1343|1325.9|1343|1325.9|1343|1325.9|1
1650805440000|2022-04-24 13:04:00|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1
1650805450000|2022-04-24 13:04:10|1343.05|1325.95|1343.08|1325.98|1343.08|1325.98|1343.05|1325.95|2
1650805470000|2022-04-24 13:04:30|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1
1650805500000|2022-04-24 13:05:00|1343.07|1325.97|1343.15|1326.05|1343.15|1326.05|1343.07|1325.97|4
1650805520000|2022-04-24 13:05:20|1343.14|1326.04|1343.04|1325.94|1343.14|1326.04|1343.04|1325.94|3
1650805530000|2022-04-24 13:05:30|1342.91|1325.81|1342.67|1325.57|1342.91|1325.81|1342.67|1325.57|7
1650805540000|2022-04-24 13:05:40|1342.48|1325.38|1342.47|1325.37|1342.48|1325.38|1342.47|1325.37|2
1650805550000|2022-04-24 13:05:50|1342.46|1325.36|1341.28|1324.18|1342.46|1325.36|1341.28|1324.18|21
1650805560000|2022-04-24 13:06:00|1341.26|1324.16|1339.82|1322.72|1341.26|1324.16|1339.76|1322.66|18
1650805570000|2022-04-24 13:06:10|1339.47|1322.37|1338.37|1321.27|1339.53|1322.43|1338.33|1321.23|13
1650805580000|2022-04-24 13:06:20|1338.34|1321.24|1337.37|1320.27|1338.34|1321.24|1337.37|1320.27|10
1650805590000|2022-04-24 13:06:30|1337.43|1320.33|1338.05|1320.95|1338.05|1320.95|1337.43|1320.33|12
1650805600000|2022-04-24 13:06:40|1338.08|1320.98|1338.89|1321.79|1338.89|1321.79|1338.08|1320.98|8
1650805610000|2022-04-24 13:06:50|1338.91|1321.81|1338.45|1321.35|1338.95|1321.85|1338.45|1321.35|13
1650805620000|2022-04-24 13:07:00|1338.42|1321.32|1338.2|1321.1|1338.42|1321.32|1338.17|1321.07|7
1650805630000|2022-04-24 13:07:10|1338.26|1321.16|1338.18|1321.08|1338.26|1321.16|1338.18|1321.08|4
1650805640000|2022-04-24 13:07:20|1338.21|1321.11|1338.13|1321.03|1338.21|1321.11|1338.13|1321.03|4
1650805650000|2022-04-24 13:07:30|1337.87|1320.77|1338.04|1320.94|1338.04|1320.94|1337.7|1320.6|12
1650805660000|2022-04-24 13:07:40|1338.02|1320.92|1338.04|1320.94|1338.05|1320.95|1338.02|1320.92|6
1650805670000|2022-04-24 13:07:50|1338.03|1320.93|1338.04|1320.94|1338.04|1320.94|1338.03|1320.93|2
1650805680000|2022-04-24 13:08:00|1338.03|1320.93|1338.63|1321.53|1338.63|1321.53|1338.03|1320.93|9
1650805690000|2022-04-24 13:08:10|1338.91|1321.81|1339.07|1321.97|1339.07|1321.97|1338.82|1321.72|9
1650805700000|2022-04-24 13:08:20|1339.6|1322.5|1339.55|1322.45|1339.6|1322.5|1339.55|1322.45|4
1650805720000|2022-04-24 13:08:40|1339.45|1322.35|1339.72|1322.62|1339.72|1322.62|1339.45|1322.35|8
1650805730000|2022-04-24 13:08:50|1339.66|1322.56|1340.09|1322.99|1340.09|1322.99|1339.65|1322.55|9
1650805740000|2022-04-24 13:09:00|1340.14|1323.04|1340.88|1323.78|1340.89|1323.79|1340.14|1323.04|13
1650805750000|2022-04-24 13:09:10|1341.13|1324.03|1340.55|1323.45|1341.13|1324.03|1340.55|1323.45|7
1650805760000|2022-04-24 13:09:20|1340.5|1323.4|1340.5|1323.4|1340.5|1323.4|1340.5|1323.4|1
1650805770000|2022-04-24 13:09:30|1340.52|1323.42|1340.53|1323.43|1340.53|1323.43|1340.5|1323.4|5
1650805790000|2022-04-24 13:09:50|1340.56|1323.46|1340.54|1323.44|1340.56|1323.46|1340.53|1323.43|3
1650805800000|2022-04-24 13:10:00|1340.57|1323.47|1339.93|1322.83|1340.57|1323.47|1339.79|1322.69|12
1650805810000|2022-04-24 13:10:10|1339.9|1322.8|1340.07|1322.97|1340.08|1322.98|1339.77|1322.67|7
1650805820000|2022-04-24 13:10:20|1339.98|1322.88|1340.2|1323.1|1340.2|1323.1|1339.98|1322.88|8
1650805830000|2022-04-24 13:10:30|1340.24|1323.14|1340.94|1323.84|1340.94|1323.84|1340.24|1323.14|11
1650805840000|2022-04-24 13:10:40|1340.98|1323.88|1341.77|1324.67|1341.8|1324.7|1340.98|1323.88|11
1650805850000|2022-04-24 13:10:50|1341.78|1324.68|1341.96|1324.86|1341.96|1324.86|1341.78|1324.68|5
1650805860000|2022-04-24 13:11:00|1341.93|1324.83|1341.96|1324.86|1341.96|1324.86|1341.93|1324.83|2
1650805870000|2022-04-24 13:11:10|1341.87|1324.77|1341.44|1324.34|1341.87|1324.77|1341.44|1324.34|8
1650805880000|2022-04-24 13:11:20|1341.47|1324.37|1343.44|1326.34|1343.48|1326.38|1341.19|1324.09|22
1650805890000|2022-04-24 13:11:30|1344.58|1327.48|1344.05|1326.95|1344.58|1327.48|1344.05|1326.95|17
1650805900000|2022-04-24 13:11:40|1344.08|1326.98|1343.76|1326.66|1344.12|1327.02|1343.6|1326.5|12
1650805910000|2022-04-24 13:11:50|1343.84|1326.74|1344.22|1327.12|1344.22|1327.12|1343.84|1326.74|3
1650805920000|2022-04-24 13:12:00|1344.18|1327.08|1343.87|1326.77|1344.18|1327.08|1343.87|1326.77|3
1650805930000|2022-04-24 13:12:10|1343.94|1326.84|1343.97|1326.87|1343.97|1326.87|1343.94|1326.84|2
1650805940000|2022-04-24 13:12:20|1344.02|1326.92|1344.02|1326.92|1344.15|1327.05|1344.02|1326.92|3
1650805950000|2022-04-24 13:12:30|1344.15|1327.05|1344.15|1327.05|1344.15|1327.05|1344.15|1327.05|1
1650805960000|2022-04-24 13:12:40|1344.16|1327.06|1344.17|1327.07|1344.17|1327.07|1344.16|1327.06|2
1650805970000|2022-04-24 13:12:50|1344.3|1327.2|1344.24|1327.14|1344.3|1327.2|1344.24|1327.14|2
1650805980000|2022-04-24 13:13:00|1344.15|1327.05|1344.35|1327.25|1344.35|1327.25|1344.12|1327.02|7
1650805990000|2022-04-24 13:13:10|1344.31|1327.21|1344.46|1327.36|1344.46|1327.36|1344.3|1327.2|4
1650806020000|2022-04-24 13:13:40|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1
1650806030000|2022-04-24 13:13:50|1344.7|1327.6|1344.99|1327.89|1344.99|1327.89|1344.7|1327.6|7
1650806040000|2022-04-24 13:14:00|1345.01|1327.91|1345|1327.9|1345.01|1327.91|1344.99|1327.89|3
1650806050000|2022-04-24 13:14:10|1344.97|1327.87|1344.97|1327.87|1344.97|1327.87|1344.97|1327.87|1
1650806070000|2022-04-24 13:14:30|1345|1327.9|1344.99|1327.89|1345|1327.9|1344.97|1327.87|3
1650806100000|2022-04-24 13:15:00|1345|1327.9|1345|1327.9|1345|1327.9|1345|1327.9|1
1650806120000|2022-04-24 13:15:20|1345.02|1327.92|1345.02|1327.92|1345.03|1327.93|1345.02|1327.92|3
1650806130000|2022-04-24 13:15:30|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1
1650806140000|2022-04-24 13:15:40|1345.18|1328.08|1345.67|1328.57|1345.68|1328.58|1345.18|1328.08|6
1650806150000|2022-04-24 13:15:50|1345.69|1328.59|1345.92|1328.82|1346|1328.9|1345.69|1328.59|11
1650806160000|2022-04-24 13:16:00|1345.91|1328.81|1345.97|1328.87|1345.97|1328.87|1345.91|1328.81|10
1650806170000|2022-04-24 13:16:10|1345.94|1328.84|1346.18|1329.08|1346.23|1329.13|1345.94|1328.84|10
1650806180000|2022-04-24 13:16:20|1346.2|1329.1|1346.07|1328.97|1346.25|1329.15|1346.07|1328.97|7
1650806190000|2022-04-24 13:16:30|1346.06|1328.96|1346.04|1328.94|1346.08|1328.98|1346.04|1328.94|9
1650806200000|2022-04-24 13:16:40|1346.03|1328.93|1345.97|1328.87|1346.03|1328.93|1345.96|1328.86|3
1650806220000|2022-04-24 13:17:00|1345.96|1328.86|1346.02|1328.92|1346.04|1328.94|1345.96|1328.86|4
1650806240000|2022-04-24 13:17:20|1346.03|1328.93|1345.93|1328.83|1346.04|1328.94|1345.93|1328.83|3
1650806250000|2022-04-24 13:17:30|1345.96|1328.86|1345.96|1328.86|1345.96|1328.86|1345.95|1328.85|3
1650806260000|2022-04-24 13:17:40|1345.92|1328.82|1346.07|1328.97|1346.1|1329|1345.92|1328.82|6
1650806270000|2022-04-24 13:17:50|1346.08|1328.98|1346.07|1328.97|1346.08|1328.98|1346.07|1328.97|6
1650806280000|2022-04-24 13:18:00|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1346.04|1328.94|6
1650806290000|2022-04-24 13:18:10|1346.04|1328.94|1346.07|1328.97|1346.08|1328.98|1346.04|1328.94|6
1650806300000|2022-04-24 13:18:20|1346.08|1328.98|1346.12|1329.02|1346.15|1329.05|1346.08|1328.98|5
1650806310000|2022-04-24 13:18:30|1346.13|1329.03|1346.46|1329.36|1346.46|1329.36|1346.13|1329.03|8
1650806320000|2022-04-24 13:18:40|1346.71|1329.61|1347.07|1329.97|1347.07|1329.97|1346.71|1329.61|17
1650806330000|2022-04-24 13:18:50|1347.1|1330|1347.08|1329.98|1347.1|1330|1347.08|1329.98|6
1650806340000|2022-04-24 13:19:00|1347.09|1329.99|1347.08|1329.98|1347.09|1329.99|1347.08|1329.98|2
1650806350000|2022-04-24 13:19:10|1347.09|1329.99|1347.09|1329.99|1347.1|1330|1347.07|1329.97|9
1650806360000|2022-04-24 13:19:20|1347.07|1329.97|1347.1|1330|1347.11|1330.01|1347.07|1329.97|5
1650806370000|2022-04-24 13:19:30|1347.11|1330.01|1347.1|1330|1347.11|1330.01|1347.1|1330|10
1650806380000|2022-04-24 13:19:40|1347.11|1330.01|1347.1|1330|1347.11|1330.01|1347.1|1330|10
1650806390000|2022-04-24 13:19:50|1347.11|1330.01|1347.1|1330|1347.11|1330.01|1347.1|1330|2
1650806400000|2022-04-24 13:20:00|1347.11|1330.01|1347.08|1329.98|1347.11|1330.01|1347.07|1329.97|8
1650806410000|2022-04-24 13:20:10|1347.07|1329.97|1346.86|1329.76|1347.11|1330.01|1346.86|1329.76|9
1650806420000|2022-04-24 13:20:20|1346.83|1329.73|1346.17|1329.07|1346.83|1329.73|1346.1|1329|16
1650806430000|2022-04-24 13:20:30|1346.24|1329.14|1346.2|1329.1|1346.33|1329.23|1346.2|1329.1|8
1650806440000|2022-04-24 13:20:40|1346|1328.9|1346.03|1328.93|1346.03|1328.93|1345.99|1328.89|5
1650806450000|2022-04-24 13:20:50|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650806460000|2022-04-24 13:21:00|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1
1650806470000|2022-04-24 13:21:10|1346.15|1329.05|1346.22|1329.12|1346.23|1329.13|1346.14|1329.04|6
1650806480000|2022-04-24 13:21:20|1346.24|1329.14|1346.12|1329.02|1346.24|1329.14|1346.12|1329.02|2
1650806490000|2022-04-24 13:21:30|1346.11|1329.01|1346.09|1328.99|1346.11|1329.01|1346.09|1328.99|2
1650806500000|2022-04-24 13:21:40|1346.08|1328.98|1346.1|1329|1346.12|1329.02|1346.08|1328.98|4
1650806520000|2022-04-24 13:22:00|1346.13|1329.03|1346.11|1329.01|1346.13|1329.03|1346.11|1329.01|3
1650806530000|2022-04-24 13:22:10|1346.13|1329.03|1346.14|1329.04|1346.14|1329.04|1346.13|1329.03|2
1650806550000|2022-04-24 13:22:30|1346.15|1329.05|1346.21|1329.11|1346.21|1329.11|1346.14|1329.04|9
1650806560000|2022-04-24 13:22:40|1346.17|1329.07|1346.26|1329.16|1346.3|1329.2|1346.17|1329.07|7
1650806570000|2022-04-24 13:22:50|1346.28|1329.18|1346.16|1329.06|1346.28|1329.18|1346.16|1329.06|12
1650806580000|2022-04-24 13:23:00|1346.15|1329.05|1346.08|1328.98|1346.16|1329.06|1346.07|1328.97|5
1650806590000|2022-04-24 13:23:10|1346.07|1328.97|1346.11|1329.01|1346.12|1329.02|1346.07|1328.97|4
1650806600000|2022-04-24 13:23:20|1346.22|1329.12|1346.22|1329.12|1346.22|1329.12|1346.22|1329.12|1
1650806610000|2022-04-24 13:23:30|1346.23|1329.13|1346.25|1329.15|1346.25|1329.15|1346.21|1329.11|7
1650806620000|2022-04-24 13:23:40|1346.22|1329.12|1346.22|1329.12|1346.22|1329.12|1346.22|1329.12|1
1650806630000|2022-04-24 13:23:50|1346.24|1329.14|1346.17|1329.07|1346.24|1329.14|1346.11|1329.01|5
1650806640000|2022-04-24 13:24:00|1346.11|1329.01|1346.11|1329.01|1346.12|1329.02|1346.11|1329.01|3
1650806650000|2022-04-24 13:24:10|1346.1|1329|1346.1|1329|1346.1|1329|1346.1|1329|1
1650806660000|2022-04-24 13:24:20|1346.11|1329.01|1346.1|1329|1346.11|1329.01|1346.1|1329|2
1650806670000|2022-04-24 13:24:30|1346.08|1328.98|1346.1|1329|1346.1|1329|1346.08|1328.98|2
1650806700000|2022-04-24 13:25:00|1346.06|1328.96|1346.06|1328.96|1346.07|1328.97|1346.06|1328.96|3
1650806710000|2022-04-24 13:25:10|1345.98|1328.88|1345.98|1328.88|1345.98|1328.88|1345.98|1328.88|1
1650806740000|2022-04-24 13:25:40|1345.96|1328.86|1345.5|1328.4|1345.96|1328.86|1345.42|1328.32|11
1650806750000|2022-04-24 13:25:50|1345.51|1328.41|1345.3|1328.2|1345.51|1328.41|1345.3|1328.2|5
1650806760000|2022-04-24 13:26:00|1345.21|1328.11|1344.58|1327.48|1345.29|1328.19|1344.54|1327.44|18
1650806770000|2022-04-24 13:26:10|1344.52|1327.42|1344.47|1327.37|1344.52|1327.42|1344.46|1327.36|10
1650806780000|2022-04-24 13:26:20|1344.44|1327.34|1344.46|1327.36|1344.47|1327.37|1344.42|1327.32|6
1650806790000|2022-04-24 13:26:30|1344.44|1327.34|1344.44|1327.34|1344.44|1327.34|1344.43|1327.33|7
1650806800000|2022-04-24 13:26:40|1344.43|1327.33|1343.54|1326.44|1344.47|1327.37|1343.54|1326.44|20
1650806810000|2022-04-24 13:26:50|1343.4|1326.3|1343.36|1326.26|1343.54|1326.44|1343.36|1326.26|5
1650806820000|2022-04-24 13:27:00|1343.45|1326.35|1343.1|1326|1343.45|1326.35|1343.09|1325.99|6
1650806830000|2022-04-24 13:27:10|1343.16|1326.06|1343.7|1326.6|1343.73|1326.63|1343.16|1326.06|16
1650806840000|2022-04-24 13:27:20|1343.77|1326.67|1343.77|1326.67|1343.77|1326.67|1343.77|1326.67|1
1650806850000|2022-04-24 13:27:30|1343.97|1326.87|1343.97|1326.87|1343.97|1326.87|1343.97|1326.87|1
1650806860000|2022-04-24 13:27:40|1344.18|1327.08|1344.18|1327.08|1344.18|1327.08|1344.18|1327.08|1
1650806870000|2022-04-24 13:27:50|1344.22|1327.12|1344.22|1327.12|1344.23|1327.13|1344.17|1327.07|9
1650806880000|2022-04-24 13:28:00|1344.23|1327.13|1344.22|1327.12|1344.25|1327.15|1344.21|1327.11|6
1650806900000|2022-04-24 13:28:20|1344.23|1327.13|1344.06|1326.96|1344.23|1327.13|1344.06|1326.96|6
1650806910000|2022-04-24 13:28:30|1344.05|1326.95|1344.1|1327|1344.12|1327.02|1344.05|1326.95|5
1650806920000|2022-04-24 13:28:40|1344.12|1327.02|1344.13|1327.03|1344.13|1327.03|1344.12|1327.02|4
1650806930000|2022-04-24 13:28:50|1343.98|1326.88|1343.97|1326.87|1343.98|1326.88|1343.97|1326.87|2
1650806940000|2022-04-24 13:29:00|1344.03|1326.93|1344.03|1326.93|1344.03|1326.93|1344.03|1326.93|1
1650806980000|2022-04-24 13:29:40|1344.04|1326.94|1344.03|1326.93|1344.04|1326.94|1344.03|1326.93|6
1650807000000|2022-04-24 13:30:00|1344.02|1326.92|1344.1|1327|1344.1|1327|1344.01|1326.91|6
1650807010000|2022-04-24 13:30:10|1344.13|1327.03|1344.11|1327.01|1344.14|1327.04|1344.11|1327.01|5
1650807020000|2022-04-24 13:30:20|1344.14|1327.04|1344.34|1327.24|1344.34|1327.24|1344.14|1327.04|2
1650807040000|2022-04-24 13:30:40|1344.35|1327.25|1344.81|1327.71|1344.81|1327.71|1344.35|1327.25|6
1650807050000|2022-04-24 13:30:50|1344.92|1327.82|1345.09|1327.99|1345.11|1328.01|1344.92|1327.82|9
1650807060000|2022-04-24 13:31:00|1345.1|1328|1345.06|1327.96|1345.43|1328.33|1345.06|1327.96|11
1650807070000|2022-04-24 13:31:10|1345.07|1327.97|1344.74|1327.64|1345.07|1327.97|1344.5|1327.4|13
1650807080000|2022-04-24 13:31:20|1344.76|1327.66|1344.52|1327.42|1344.76|1327.66|1344.52|1327.42|6
1650807090000|2022-04-24 13:31:30|1344.35|1327.25|1343.73|1326.63|1344.35|1327.25|1343.73|1326.63|7
1650807100000|2022-04-24 13:31:40|1343.76|1326.66|1343.72|1326.62|1343.76|1326.66|1343.72|1326.62|2
1650807110000|2022-04-24 13:31:50|1343.79|1326.69|1343.78|1326.68|1343.84|1326.74|1343.77|1326.67|5
1650807120000|2022-04-24 13:32:00|1343.82|1326.72|1343.47|1326.37|1343.86|1326.76|1343.47|1326.37|4
1650807130000|2022-04-24 13:32:10|1343.48|1326.38|1344.13|1327.03|1344.14|1327.04|1343.48|1326.38|9
1650807140000|2022-04-24 13:32:20|1344.29|1327.19|1344.15|1327.05|1344.29|1327.19|1344.12|1327.02|4
1650807150000|2022-04-24 13:32:30|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1344.13|1327.03|3
1650807160000|2022-04-24 13:32:40|1344.12|1327.02|1344.15|1327.05|1344.15|1327.05|1344.1|1327|5
1650807170000|2022-04-24 13:32:50|1344.4|1327.3|1344.4|1327.3|1344.4|1327.3|1344.4|1327.3|1
1650807180000|2022-04-24 13:33:00|1344.41|1327.31|1344.14|1327.04|1344.41|1327.31|1344.14|1327.04|5
1650807190000|2022-04-24 13:33:10|1344.15|1327.05|1344.12|1327.02|1344.16|1327.06|1344.09|1326.99|7
1650807200000|2022-04-24 13:33:20|1344.1|1327|1344.23|1327.13|1344.25|1327.15|1344.1|1327|12
1650807210000|2022-04-24 13:33:30|1344.21|1327.11|1344.43|1327.33|1344.46|1327.36|1344.2|1327.1|13
1650807220000|2022-04-24 13:33:40|1344.46|1327.36|1344.43|1327.33|1344.46|1327.36|1344.43|1327.33|2
1650807230000|2022-04-24 13:33:50|1344.41|1327.31|1344.46|1327.36|1344.48|1327.38|1344.38|1327.28|5
1650807240000|2022-04-24 13:34:00|1344.49|1327.39|1344.52|1327.42|1344.55|1327.45|1344.49|1327.39|10
1650807250000|2022-04-24 13:34:10|1344.53|1327.43|1344.51|1327.41|1344.55|1327.45|1344.51|1327.41|5
1650807260000|2022-04-24 13:34:20|1344.53|1327.43|1344.81|1327.71|1344.82|1327.72|1344.37|1327.27|14
1650807270000|2022-04-24 13:34:30|1344.87|1327.77|1345.05|1327.95|1345.05|1327.95|1344.87|1327.77|5
1650807280000|2022-04-24 13:34:40|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1
1650807290000|2022-04-24 13:34:50|1345.04|1327.94|1345.04|1327.94|1345.05|1327.95|1345.04|1327.94|3
1650807300000|2022-04-24 13:35:00|1345.14|1328.04|1345.17|1328.07|1345.17|1328.07|1345.1|1328|4
1650807310000|2022-04-24 13:35:10|1345.21|1328.11|1345.1|1328|1345.21|1328.11|1345.1|1328|8
1650807320000|2022-04-24 13:35:20|1345.11|1328.01|1345.07|1327.97|1345.11|1328.01|1345.06|1327.96|4
1650807330000|2022-04-24 13:35:30|1345.08|1327.98|1345.12|1328.02|1345.15|1328.05|1345.08|1327.98|7
1650807340000|2022-04-24 13:35:40|1345.13|1328.03|1345.11|1328.01|1345.15|1328.05|1345.07|1327.97|6
1650807350000|2022-04-24 13:35:50|1345.13|1328.03|1345.9|1328.8|1345.91|1328.81|1345.13|1328.03|9
1650807360000|2022-04-24 13:36:00|1345.87|1328.77|1345.24|1328.14|1345.87|1328.77|1345.22|1328.12|11
1650807380000|2022-04-24 13:36:20|1345.19|1328.09|1344.54|1327.44|1345.19|1328.09|1344.53|1327.43|12
1650807390000|2022-04-24 13:36:30|1344.46|1327.36|1344.33|1327.23|1344.7|1327.6|1344.33|1327.23|10
1650807400000|2022-04-24 13:36:40|1344.32|1327.22|1343.82|1326.72|1344.42|1327.32|1343.82|1326.72|12
1650807410000|2022-04-24 13:36:50|1343.76|1326.66|1343.23|1326.13|1343.77|1326.67|1343.1|1326|15
1650807420000|2022-04-24 13:37:00|1343.22|1326.12|1343.15|1326.05|1343.24|1326.14|1343.15|1326.05|7
1650807430000|2022-04-24 13:37:10|1343.21|1326.11|1343.44|1326.34|1343.44|1326.34|1343.21|1326.11|14
1650807440000|2022-04-24 13:37:20|1343.46|1326.36|1342.67|1325.57|1343.46|1326.36|1342.65|1325.55|15
1650807450000|2022-04-24 13:37:30|1342.51|1325.41|1341.06|1323.96|1342.67|1325.57|1341.06|1323.96|23
1650807460000|2022-04-24 13:37:40|1341.07|1323.97|1341.93|1324.83|1341.94|1324.84|1341.07|1323.97|21
1650807470000|2022-04-24 13:37:50|1341.87|1324.77|1342.1|1325|1342.13|1325.03|1341.87|1324.77|11
1650807480000|2022-04-24 13:38:00|1342.17|1325.07|1342.06|1324.96|1342.17|1325.07|1342.05|1324.95|8
1650807490000|2022-04-24 13:38:10|1342.03|1324.93|1341.71|1324.61|1342.03|1324.93|1341.69|1324.59|9
1650807500000|2022-04-24 13:38:20|1341.56|1324.46|1340.84|1323.74|1341.56|1324.46|1340.81|1323.71|9
1650807510000|2022-04-24 13:38:30|1340.57|1323.47|1339.28|1322.18|1340.57|1323.47|1339.28|1322.18|21
1650807520000|2022-04-24 13:38:40|1339.21|1322.11|1338.11|1321.01|1339.21|1322.11|1338.05|1320.95|20
1650807530000|2022-04-24 13:38:50|1338.12|1321.02|1339.26|1322.16|1339.31|1322.21|1338.12|1321.02|25
1650807540000|2022-04-24 13:39:00|1339.13|1322.03|1338.83|1321.73|1339.13|1322.03|1338.24|1321.14|25
1650807550000|2022-04-24 13:39:10|1338.77|1321.67|1339.88|1322.78|1340.07|1322.97|1338.77|1321.67|15
1650807560000|2022-04-24 13:39:20|1340.02|1322.92|1340.94|1323.84|1340.94|1323.84|1339.88|1322.78|19
1650807570000|2022-04-24 13:39:30|1340.96|1323.86|1341.06|1323.96|1341.06|1323.96|1340.96|1323.86|4
1650807580000|2022-04-24 13:39:40|1341.07|1323.97|1341.94|1324.84|1341.94|1324.84|1341.07|1323.97|23
1650807590000|2022-04-24 13:39:50|1342.07|1324.97|1341.34|1324.24|1342.08|1324.98|1341.23|1324.13|21
1650807600000|2022-04-24 13:40:00|1341.36|1324.26|1341.61|1324.51|1341.9|1324.8|1341.35|1324.25|21
1650807610000|2022-04-24 13:40:10|1341.6|1324.5|1342.25|1325.15|1342.25|1325.15|1341.52|1324.42|16
1650807620000|2022-04-24 13:40:20|1342.26|1325.16|1342.12|1325.02|1342.26|1325.16|1342.12|1325.02|5
1650807630000|2022-04-24 13:40:30|1342.05|1324.95|1341.51|1324.41|1342.13|1325.03|1341.51|1324.41|14
1650807640000|2022-04-24 13:40:40|1341.26|1324.16|1340.54|1323.44|1341.26|1324.16|1340.53|1323.43|16
1650807650000|2022-04-24 13:40:50|1340.52|1323.42|1339.43|1322.33|1340.54|1323.44|1339.41|1322.31|25
1650807660000|2022-04-24 13:41:00|1339.41|1322.31|1339.75|1322.65|1339.75|1322.65|1339.36|1322.26|20
1650807670000|2022-04-24 13:41:10|1339.73|1322.63|1341.1|1324|1341.1|1324|1339.73|1322.63|27
1650807680000|2022-04-24 13:41:20|1341.06|1323.96|1340.64|1323.54|1341.06|1323.96|1340.64|1323.54|10
1650807690000|2022-04-24 13:41:30|1340.65|1323.55|1340.71|1323.61|1340.71|1323.61|1340.64|1323.54|10
1650807700000|2022-04-24 13:41:40|1340.7|1323.6|1340.29|1323.19|1340.73|1323.63|1340.29|1323.19|6
1650807710000|2022-04-24 13:41:50|1340.35|1323.25|1340.31|1323.21|1340.36|1323.26|1340.31|1323.21|7
1650807720000|2022-04-24 13:42:00|1340.34|1323.24|1340.93|1323.83|1340.93|1323.83|1340.34|1323.24|14
1650807730000|2022-04-24 13:42:10|1340.9|1323.8|1340.74|1323.64|1341.12|1324.02|1340.74|1323.64|7
1650807740000|2022-04-24 13:42:20|1340.75|1323.65|1340.7|1323.6|1340.75|1323.65|1340.65|1323.55|8
1650807750000|2022-04-24 13:42:30|1340.69|1323.59|1340.85|1323.75|1340.93|1323.83|1340.57|1323.47|16
1650807760000|2022-04-24 13:42:40|1340.92|1323.82|1340.81|1323.71|1341.02|1323.92|1340.78|1323.68|26
1650807770000|2022-04-24 13:42:50|1340.86|1323.76|1341.66|1324.56|1341.66|1324.56|1340.86|1323.76|18
1650807780000|2022-04-24 13:43:00|1341.67|1324.57|1342.55|1325.45|1342.95|1325.85|1341.65|1324.55|25
1650807790000|2022-04-24 13:43:10|1342.49|1325.39|1342.38|1325.28|1342.5|1325.4|1341.46|1324.36|33
1650807800000|2022-04-24 13:43:20|1342.49|1325.39|1343.83|1326.73|1343.84|1326.74|1342.48|1325.38|21
1650807810000|2022-04-24 13:43:30|1343.84|1326.74|1344.79|1327.69|1344.82|1327.72|1343.82|1326.72|14
1650807820000|2022-04-24 13:43:40|1344.81|1327.71|1344.43|1327.33|1344.81|1327.71|1344.29|1327.19|19
1650807830000|2022-04-24 13:43:50|1344.44|1327.34|1344.89|1327.79|1345.38|1328.28|1344.4|1327.3|20
1650807840000|2022-04-24 13:44:00|1344.88|1327.78|1345.53|1328.43|1345.53|1328.43|1344.86|1327.76|13
1650807850000|2022-04-24 13:44:10|1345.52|1328.42|1345.92|1328.82|1345.93|1328.83|1345.4|1328.3|19
1650807860000|2022-04-24 13:44:20|1345.91|1328.81|1345.99|1328.89|1345.99|1328.89|1345.91|1328.81|9
1650807870000|2022-04-24 13:44:30|1346.27|1329.17|1346.26|1329.16|1346.32|1329.22|1346.26|1329.16|3
1650807880000|2022-04-24 13:44:40|1346.27|1329.17|1347.24|1330.14|1347.37|1330.27|1346.27|1329.17|15
1650807890000|2022-04-24 13:44:50|1347.25|1330.15|1347.93|1330.83|1348.01|1330.91|1347.24|1330.14|19
1650807900000|2022-04-24 13:45:00|1347.94|1330.84|1347.89|1330.79|1347.95|1330.85|1347.89|1330.79|10
1650807910000|2022-04-24 13:45:10|1347.9|1330.8|1349.38|1332.28|1349.4|1332.3|1347.9|1330.8|29
1650807920000|2022-04-24 13:45:20|1349.41|1332.31|1349.91|1332.81|1349.91|1332.81|1349.41|1332.31|8
1650807930000|2022-04-24 13:45:30|1349.97|1332.87|1349.89|1332.79|1349.97|1332.87|1349.89|1332.79|7
1650807940000|2022-04-24 13:45:40|1349.97|1332.87|1349.91|1332.81|1349.97|1332.87|1349.8|1332.7|4
1650807950000|2022-04-24 13:45:50|1349.99|1332.89|1350.2|1333.1|1350.2|1333.1|1349.98|1332.88|4
1650807960000|2022-04-24 13:46:00|1350.37|1333.27|1350.76|1333.66|1350.76|1333.66|1350.37|1333.27|12
1650807970000|2022-04-24 13:46:10|1350.84|1333.74|1350.99|1333.89|1350.99|1333.89|1350.67|1333.57|8
1650807980000|2022-04-24 13:46:20|1351.01|1333.91|1351.01|1333.91|1351.01|1333.91|1351.01|1333.91|1
1650808000000|2022-04-24 13:46:40|1351.02|1333.92|1351.75|1334.65|1351.75|1334.65|1351.02|1333.92|8
1650808010000|2022-04-24 13:46:50|1351.74|1334.64|1351.6|1334.5|1351.74|1334.64|1351.38|1334.28|18
1650808020000|2022-04-24 13:47:00|1351.61|1334.51|1351.19|1334.09|1351.61|1334.51|1351.19|1334.09|14
1650808030000|2022-04-24 13:47:10|1351.18|1334.08|1349.05|1331.95|1351.18|1334.08|1349.01|1331.91|26
1650808040000|2022-04-24 13:47:20|1348.74|1331.64|1348.75|1331.65|1348.78|1331.68|1348.69|1331.59|12
1650808050000|2022-04-24 13:47:30|1348.74|1331.64|1349.53|1332.43|1349.53|1332.43|1348.74|1331.64|15
1650808060000|2022-04-24 13:47:40|1349.51|1332.41|1349.72|1332.62|1349.73|1332.63|1349.51|1332.41|6
1650808070000|2022-04-24 13:47:50|1349.63|1332.53|1349.7|1332.6|1349.7|1332.6|1349.61|1332.51|6
1650808080000|2022-04-24 13:48:00|1349.24|1332.14|1349.2|1332.1|1349.3|1332.2|1349.2|1332.1|6
1650808090000|2022-04-24 13:48:10|1349.19|1332.09|1349.19|1332.09|1349.19|1332.09|1349.16|1332.06|3
1650808110000|2022-04-24 13:48:30|1349.07|1331.97|1348.33|1331.23|1349.07|1331.97|1348.33|1331.23|14
1650808120000|2022-04-24 13:48:40|1348.32|1331.22|1348.21|1331.11|1348.34|1331.24|1348.13|1331.03|13
1650808140000|2022-04-24 13:49:00|1348.31|1331.21|1348.31|1331.21|1348.31|1331.21|1348.31|1331.21|1
1650808150000|2022-04-24 13:49:10|1347.97|1330.87|1347.92|1330.82|1347.97|1330.87|1347.92|1330.82|2
1650808190000|2022-04-24 13:49:50|1348.12|1331.02|1348.12|1331.02|1348.12|1331.02|1348.12|1331.02|1
1650808200000|2022-04-24 13:50:00|1348.05|1330.95|1348.03|1330.93|1348.05|1330.95|1348.03|1330.93|2
1650808240000|2022-04-24 13:50:40|1348.07|1330.97|1348.1|1331|1348.1|1331|1348.05|1330.95|4
1650808260000|2022-04-24 13:51:00|1348.11|1331.01|1347.61|1330.51|1348.11|1331.01|1347.61|1330.51|16
1650808270000|2022-04-24 13:51:10|1347.63|1330.53|1347.21|1330.11|1347.63|1330.53|1347.07|1329.97|12
1650808280000|2022-04-24 13:51:20|1347.22|1330.12|1347.19|1330.09|1347.22|1330.12|1347.16|1330.06|10
1650808290000|2022-04-24 13:51:30|1347.16|1330.06|1347.26|1330.16|1347.26|1330.16|1347.12|1330.02|10
1650808300000|2022-04-24 13:51:40|1347.31|1330.21|1347.41|1330.31|1347.52|1330.42|1347.31|1330.21|8
1650808310000|2022-04-24 13:51:50|1347.3|1330.2|1347.1|1330|1347.3|1330.2|1347.1|1330|6
1650808320000|2022-04-24 13:52:00|1347.09|1329.99|1347.51|1330.41|1347.78|1330.68|1347.09|1329.99|15
1650808330000|2022-04-24 13:52:10|1347.46|1330.36|1347.46|1330.36|1347.46|1330.36|1347.46|1330.36|1
1650808340000|2022-04-24 13:52:20|1347.37|1330.27|1347.15|1330.05|1347.37|1330.27|1347.09|1329.99|17
1650808350000|2022-04-24 13:52:30|1347.18|1330.08|1347.26|1330.16|1347.32|1330.22|1347.18|1330.08|8
1650808360000|2022-04-24 13:52:40|1347.23|1330.13|1347.5|1330.4|1347.5|1330.4|1347.23|1330.13|4
1650808370000|2022-04-24 13:52:50|1347.51|1330.41|1347.49|1330.39|1347.53|1330.43|1347.45|1330.35|6
1650808380000|2022-04-24 13:53:00|1347.73|1330.63|1347.87|1330.77|1347.87|1330.77|1347.73|1330.63|2
1650808390000|2022-04-24 13:53:10|1347.6|1330.5|1347.56|1330.46|1347.6|1330.5|1347.55|1330.45|4
1650808400000|2022-04-24 13:53:20|1347.57|1330.47|1347.37|1330.27|1347.57|1330.47|1347.37|1330.27|6
1650808410000|2022-04-24 13:53:30|1347.38|1330.28|1347.37|1330.27|1347.38|1330.28|1347.37|1330.27|2
1650808420000|2022-04-24 13:53:40|1347.36|1330.26|1347.35|1330.25|1347.36|1330.26|1347.35|1330.25|2
1650808430000|2022-04-24 13:53:50|1347.36|1330.26|1347.37|1330.27|1347.39|1330.29|1347.33|1330.23|8
1650808440000|2022-04-24 13:54:00|1347.38|1330.28|1347.74|1330.64|1347.75|1330.65|1347.36|1330.26|10
1650808450000|2022-04-24 13:54:10|1347.77|1330.67|1347.81|1330.71|1347.81|1330.71|1347.77|1330.67|2
1650808460000|2022-04-24 13:54:20|1347.9|1330.8|1347.93|1330.83|1347.98|1330.88|1347.9|1330.8|3
1650808470000|2022-04-24 13:54:30|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1
1650808480000|2022-04-24 13:54:40|1347.92|1330.82|1347.94|1330.84|1347.94|1330.84|1347.92|1330.82|2
1650808490000|2022-04-24 13:54:50|1348.01|1330.91|1348.01|1330.91|1348.01|1330.91|1348.01|1330.91|1
1650808500000|2022-04-24 13:55:00|1348.09|1330.99|1348.02|1330.92|1348.09|1330.99|1348.01|1330.91|5
1650808510000|2022-04-24 13:55:10|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1
1650808520000|2022-04-24 13:55:20|1348.01|1330.91|1348.01|1330.91|1348.01|1330.91|1348.01|1330.91|1
1650808530000|2022-04-24 13:55:30|1347.99|1330.89|1348.01|1330.91|1348.01|1330.91|1347.99|1330.89|5
1650808540000|2022-04-24 13:55:40|1347.94|1330.84|1347.94|1330.84|1347.94|1330.84|1347.92|1330.82|5
1650808560000|2022-04-24 13:56:00|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1
1650808570000|2022-04-24 13:56:10|1347.9|1330.8|1347.51|1330.41|1347.9|1330.8|1347.51|1330.41|4
1650808580000|2022-04-24 13:56:20|1347.37|1330.27|1347.37|1330.27|1347.38|1330.28|1347.37|1330.27|3
1650808590000|2022-04-24 13:56:30|1347.47|1330.37|1347.92|1330.82|1347.92|1330.82|1347.47|1330.37|7
1650808600000|2022-04-24 13:56:40|1348|1330.9|1347.99|1330.89|1348|1330.9|1347.99|1330.89|2
1650808620000|2022-04-24 13:57:00|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1
1650808650000|2022-04-24 13:57:30|1347.98|1330.88|1347.93|1330.83|1347.98|1330.88|1347.92|1330.82|7
1650808660000|2022-04-24 13:57:40|1347.85|1330.75|1347.86|1330.76|1347.86|1330.76|1347.76|1330.66|3
1650808670000|2022-04-24 13:57:50|1347.82|1330.72|1347.82|1330.72|1347.82|1330.72|1347.82|1330.72|1
1650808680000|2022-04-24 13:58:00|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1
1650808700000|2022-04-24 13:58:20|1347.94|1330.84|1347.94|1330.84|1347.94|1330.84|1347.94|1330.84|1
1650808710000|2022-04-24 13:58:30|1347.99|1330.89|1348|1330.9|1348|1330.9|1347.99|1330.89|2
1650808720000|2022-04-24 13:58:40|1348.08|1330.98|1348.08|1330.98|1348.08|1330.98|1348.08|1330.98|1
1650808730000|2022-04-24 13:58:50|1348.07|1330.97|1347.9|1330.8|1348.07|1330.97|1347.9|1330.8|5
1650808740000|2022-04-24 13:59:00|1347.91|1330.81|1347.82|1330.72|1347.91|1330.81|1347.82|1330.72|2
1650808760000|2022-04-24 13:59:20|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1
1650808770000|2022-04-24 13:59:30|1348.05|1330.95|1348.05|1330.95|1348.05|1330.95|1348.05|1330.95|1
1650808780000|2022-04-24 13:59:40|1347.97|1330.87|1347.97|1330.87|1347.97|1330.87|1347.97|1330.87|1
1650808790000|2022-04-24 13:59:50|1348|1330.9|1348.04|1330.94|1348.04|1330.94|1348|1330.9|4
1650808800000|2022-04-24 14:00:00|1348.11|1331.01|1348.17|1331.07|1348.34|1331.24|1348.1|1331|15
1650808810000|2022-04-24 14:00:10|1348.18|1331.08|1348.12|1331.02|1348.19|1331.09|1348.04|1330.94|6
1650808820000|2022-04-24 14:00:20|1348.13|1331.03|1348.12|1331.02|1348.13|1331.03|1348.1|1331|7
1650808830000|2022-04-24 14:00:30|1348.15|1331.05|1348.16|1331.06|1348.16|1331.06|1348.11|1331.01|8
1650808840000|2022-04-24 14:00:40|1348.13|1331.03|1348.14|1331.04|1348.15|1331.05|1348.13|1331.03|7
1650808850000|2022-04-24 14:00:50|1348.04|1330.94|1347.98|1330.88|1348.04|1330.94|1347.77|1330.67|9
1650808860000|2022-04-24 14:01:00|1347.99|1330.89|1348.23|1331.13|1348.23|1331.13|1347.99|1330.89|3
1650808880000|2022-04-24 14:01:20|1348.19|1331.09|1348.22|1331.12|1348.22|1331.12|1348.19|1331.09|3
1650808890000|2022-04-24 14:01:30|1348.21|1331.11|1348.21|1331.11|1348.21|1331.11|1348.21|1331.11|1
1650808910000|2022-04-24 14:01:50|1348.2|1331.1|1348.2|1331.1|1348.2|1331.1|1348.2|1331.1|1
1650808920000|2022-04-24 14:02:00|1348.22|1331.12|1348.22|1331.12|1348.22|1331.12|1348.22|1331.12|1
1650808930000|2022-04-24 14:02:10|1348.23|1331.13|1348.23|1331.13|1348.23|1331.13|1348.23|1331.13|1
1650808940000|2022-04-24 14:02:20|1348.24|1331.14|1348.26|1331.16|1348.28|1331.18|1348.24|1331.14|5
1650808950000|2022-04-24 14:02:30|1348.27|1331.17|1348.32|1331.22|1348.32|1331.22|1348.27|1331.17|2
1650808960000|2022-04-24 14:02:40|1348.28|1331.18|1348.28|1331.18|1348.28|1331.18|1348.28|1331.18|1
1650808970000|2022-04-24 14:02:50|1348.29|1331.19|1348.29|1331.19|1348.29|1331.19|1348.29|1331.19|1
1650808980000|2022-04-24 14:03:00|1348.35|1331.25|1348.81|1331.71|1348.81|1331.71|1348.35|1331.25|5
1650808990000|2022-04-24 14:03:10|1348.71|1331.61|1348.81|1331.71|1348.81|1331.71|1348.71|1331.61|2
1650809010000|2022-04-24 14:03:30|1348.91|1331.81|1349.02|1331.92|1349.03|1331.93|1348.91|1331.81|4
1650809020000|2022-04-24 14:03:40|1349.04|1331.94|1349.78|1332.68|1349.78|1332.68|1349.04|1331.94|5
1650809030000|2022-04-24 14:03:50|1349.81|1332.71|1349.81|1332.71|1349.81|1332.71|1349.81|1332.71|1
1650809040000|2022-04-24 14:04:00|1349.84|1332.74|1349.84|1332.74|1349.84|1332.74|1349.84|1332.74|1
1650809070000|2022-04-24 14:04:30|1349.89|1332.79|1350.03|1332.93|1350.03|1332.93|1349.89|1332.79|4
1650809080000|2022-04-24 14:04:40|1350.12|1333.02|1350.74|1333.64|1350.74|1333.64|1350.09|1332.99|15
1650809090000|2022-04-24 14:04:50|1350.75|1333.65|1350.85|1333.75|1350.85|1333.75|1350.73|1333.63|3
1650809100000|2022-04-24 14:05:00|1350.84|1333.74|1350.92|1333.82|1350.92|1333.82|1350.84|1333.74|2
1650809110000|2022-04-24 14:05:10|1350.97|1333.87|1351.86|1334.76|1351.86|1334.76|1350.97|1333.87|12
1650809120000|2022-04-24 14:05:20|1351.83|1334.73|1351.84|1334.74|1351.86|1334.76|1351.82|1334.72|14
1650809130000|2022-04-24 14:05:30|1351.85|1334.75|1351.3|1334.2|1351.86|1334.76|1351.3|1334.2|7
1650809140000|2022-04-24 14:05:40|1351.24|1334.14|1350.92|1333.82|1351.24|1334.14|1350.92|1333.82|5
1650809150000|2022-04-24 14:05:50|1350.93|1333.83|1350.81|1333.71|1350.96|1333.86|1350.81|1333.71|4
1650809160000|2022-04-24 14:06:00|1350.82|1333.72|1350.94|1333.84|1350.94|1333.84|1350.82|1333.72|5
1650809170000|2022-04-24 14:06:10|1350.9|1333.8|1350.44|1333.34|1350.9|1333.8|1350.44|1333.34|9
1650809180000|2022-04-24 14:06:20|1350.45|1333.35|1350.09|1332.99|1350.45|1333.35|1350.09|1332.99|3
1650809190000|2022-04-24 14:06:30|1350.08|1332.98|1350.06|1332.96|1350.09|1332.99|1350.02|1332.92|10
1650809200000|2022-04-24 14:06:40|1350.02|1332.92|1350.08|1332.98|1350.12|1333.02|1350.02|1332.92|12
1650809210000|2022-04-24 14:06:50|1350.1|1333|1350.11|1333.01|1350.19|1333.09|1350.09|1332.99|5
1650809220000|2022-04-24 14:07:00|1350.1|1333|1350.1|1333|1350.1|1333|1350.06|1332.96|7
1650809230000|2022-04-24 14:07:10|1350.13|1333.03|1350.16|1333.06|1350.16|1333.06|1350.13|1333.03|3
1650809240000|2022-04-24 14:07:20|1350.27|1333.17|1350.36|1333.26|1350.36|1333.26|1350.21|1333.11|7
1650809250000|2022-04-24 14:07:30|1350.35|1333.25|1350.59|1333.49|1350.62|1333.52|1350.35|1333.25|9
1650809260000|2022-04-24 14:07:40|1350.62|1333.52|1350.59|1333.49|1350.62|1333.52|1350.59|1333.49|4
1650809270000|2022-04-24 14:07:50|1350.56|1333.46|1350.75|1333.65|1350.89|1333.79|1350.56|1333.46|13
1650809280000|2022-04-24 14:08:00|1350.72|1333.62|1350.79|1333.69|1350.79|1333.69|1350.7|1333.6|5
1650809290000|2022-04-24 14:08:10|1350.78|1333.68|1350.9|1333.8|1350.9|1333.8|1350.77|1333.67|7
1650809300000|2022-04-24 14:08:20|1350.87|1333.77|1350.98|1333.88|1351|1333.9|1350.87|1333.77|7
1650809310000|2022-04-24 14:08:30|1351.01|1333.91|1350.78|1333.68|1351.01|1333.91|1350.78|1333.68|4
1650809320000|2022-04-24 14:08:40|1350.77|1333.67|1350.74|1333.64|1350.77|1333.67|1350.74|1333.64|5
1650809340000|2022-04-24 14:09:00|1350.73|1333.63|1350.35|1333.25|1350.73|1333.63|1350.35|1333.25|10
1650809350000|2022-04-24 14:09:10|1350.36|1333.26|1350.28|1333.18|1350.36|1333.26|1350.27|1333.17|6
1650809360000|2022-04-24 14:09:20|1350.29|1333.19|1350.08|1332.98|1350.29|1333.19|1350.07|1332.97|4
1650809370000|2022-04-24 14:09:30|1350.09|1332.99|1350.63|1333.53|1350.63|1333.53|1350.09|1332.99|12
1650809380000|2022-04-24 14:09:40|1350.93|1333.83|1350.9|1333.8|1350.94|1333.84|1350.9|1333.8|8
1650809390000|2022-04-24 14:09:50|1350.87|1333.77|1350.56|1333.46|1350.87|1333.77|1350.56|1333.46|6
1650809400000|2022-04-24 14:10:00|1350.55|1333.45|1350.16|1333.06|1350.55|1333.45|1350.16|1333.06|8
1650809410000|2022-04-24 14:10:10|1350.17|1333.07|1350.29|1333.19|1350.42|1333.32|1350.17|1333.07|13
1650809420000|2022-04-24 14:10:20|1350.28|1333.18|1350.25|1333.15|1350.28|1333.18|1350.25|1333.15|2
1650809440000|2022-04-24 14:10:40|1350.28|1333.18|1349.93|1332.83|1350.28|1333.18|1349.93|1332.83|10
1650809450000|2022-04-24 14:10:50|1349.95|1332.85|1350.11|1333.01|1350.11|1333.01|1349.95|1332.85|10
1650809470000|2022-04-24 14:11:10|1350.01|1332.91|1350.01|1332.91|1350.02|1332.92|1349.99|1332.89|4
1650809490000|2022-04-24 14:11:30|1349.98|1332.88|1350.1|1333|1350.1|1333|1349.98|1332.88|3
1650809500000|2022-04-24 14:11:40|1350.08|1332.98|1350.2|1333.1|1350.22|1333.12|1350.08|1332.98|9
1650809510000|2022-04-24 14:11:50|1350.21|1333.11|1350.18|1333.08|1350.21|1333.11|1350.17|1333.07|3
1650809520000|2022-04-24 14:12:00|1350.22|1333.12|1350.24|1333.14|1350.24|1333.14|1350.22|1333.12|2
1650809530000|2022-04-24 14:12:10|1350.22|1333.12|1350.25|1333.15|1350.25|1333.15|1350.22|1333.12|5
1650809540000|2022-04-24 14:12:20|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1
1650809550000|2022-04-24 14:12:30|1350.14|1333.04|1350.11|1333.01|1350.14|1333.04|1350.11|1333.01|2
1650809570000|2022-04-24 14:12:50|1350.15|1333.05|1350.09|1332.99|1350.15|1333.05|1350.08|1332.98|6
1650809580000|2022-04-24 14:13:00|1350.1|1333|1350.09|1332.99|1350.1|1333|1350.09|1332.99|4
1650809600000|2022-04-24 14:13:20|1350.23|1333.13|1350.23|1333.13|1350.23|1333.13|1350.23|1333.13|1
1650809610000|2022-04-24 14:13:30|1350.25|1333.15|1350.25|1333.15|1350.25|1333.15|1350.25|1333.15|1
1650809640000|2022-04-24 14:14:00|1350.17|1333.07|1350.17|1333.07|1350.17|1333.07|1350.17|1333.07|1
1650809650000|2022-04-24 14:14:10|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1
1650809660000|2022-04-24 14:14:20|1350.1|1333|1349.94|1332.84|1350.1|1333|1349.93|1332.83|11
1650809670000|2022-04-24 14:14:30|1349.93|1332.83|1349.94|1332.84|1349.94|1332.84|1349.93|1332.83|2
1650809680000|2022-04-24 14:14:40|1349.93|1332.83|1349.94|1332.84|1349.94|1332.84|1349.93|1332.83|2
1650809690000|2022-04-24 14:14:50|1349.9|1332.8|1349.34|1332.24|1349.9|1332.8|1349.26|1332.16|9
1650809700000|2022-04-24 14:15:00|1349.27|1332.17|1349.01|1331.91|1349.37|1332.27|1349.01|1331.91|12
1650809710000|2022-04-24 14:15:10|1348.99|1331.89|1348.5|1331.4|1348.99|1331.89|1348.34|1331.24|8
1650809720000|2022-04-24 14:15:20|1348.49|1331.39|1348.55|1331.45|1348.81|1331.71|1348.46|1331.36|15
1650809730000|2022-04-24 14:15:30|1348.42|1331.32|1348.21|1331.11|1348.42|1331.32|1348.21|1331.11|6
1650809740000|2022-04-24 14:15:40|1348.18|1331.08|1348.12|1331.02|1348.21|1331.11|1348.12|1331.02|11
1650809750000|2022-04-24 14:15:50|1348.07|1330.97|1348.06|1330.96|1348.1|1331|1347.59|1330.49|19
1650809760000|2022-04-24 14:16:00|1348.05|1330.95|1347.94|1330.84|1348.08|1330.98|1347.94|1330.84|7
1650809770000|2022-04-24 14:16:10|1347.96|1330.86|1347.6|1330.5|1347.96|1330.86|1347.43|1330.33|11
1650809780000|2022-04-24 14:16:20|1347.61|1330.51|1347.5|1330.4|1347.61|1330.51|1347.22|1330.12|12
1650809790000|2022-04-24 14:16:30|1347.38|1330.28|1347.38|1330.28|1347.38|1330.28|1347.38|1330.28|1
1650809810000|2022-04-24 14:16:50|1347.33|1330.23|1347.18|1330.08|1347.35|1330.25|1347.18|1330.08|5
1650809820000|2022-04-24 14:17:00|1347.13|1330.03|1346.92|1329.82|1347.13|1330.03|1346.82|1329.72|7
1650809830000|2022-04-24 14:17:10|1346.91|1329.81|1346.92|1329.82|1346.92|1329.82|1346.88|1329.78|6
1650809840000|2022-04-24 14:17:20|1346.64|1329.54|1346.46|1329.36|1346.64|1329.54|1346.46|1329.36|2
1650809860000|2022-04-24 14:17:40|1346.41|1329.31|1346.13|1329.03|1346.46|1329.36|1346.13|1329.03|4
1650809870000|2022-04-24 14:17:50|1346.16|1329.06|1346.16|1329.06|1346.16|1329.06|1346.16|1329.06|1
1650809880000|2022-04-24 14:18:00|1346.2|1329.1|1346.2|1329.1|1346.2|1329.1|1346.2|1329.1|1
1650809890000|2022-04-24 14:18:10|1346.25|1329.15|1346.35|1329.25|1346.43|1329.33|1346.25|1329.15|5
1650809900000|2022-04-24 14:18:20|1346.34|1329.24|1346.33|1329.23|1346.35|1329.25|1346.28|1329.18|9
1650809910000|2022-04-24 14:18:30|1346.43|1329.33|1346.33|1329.23|1346.43|1329.33|1346.33|1329.23|8
1650809920000|2022-04-24 14:18:40|1346.16|1329.06|1346.16|1329.06|1346.16|1329.06|1346.16|1329.06|1
1650809930000|2022-04-24 14:18:50|1346.15|1329.05|1346.15|1329.05|1346.15|1329.05|1346.15|1329.05|1
1650809940000|2022-04-24 14:19:00|1346.11|1329.01|1345.72|1328.62|1346.11|1329.01|1345.72|1328.62|12
1650809950000|2022-04-24 14:19:10|1345.79|1328.69|1345.38|1328.28|1345.81|1328.71|1345.26|1328.16|12
1650809960000|2022-04-24 14:19:20|1345.37|1328.27|1344.5|1327.4|1345.37|1328.27|1344.46|1327.36|10
1650809970000|2022-04-24 14:19:30|1344.36|1327.26|1344.28|1327.18|1344.36|1327.26|1344.24|1327.14|14
1650809980000|2022-04-24 14:19:40|1344.27|1327.17|1344.68|1327.58|1344.68|1327.58|1344.27|1327.17|9
1650809990000|2022-04-24 14:19:50|1344.65|1327.55|1345.04|1327.94|1345.06|1327.96|1344.65|1327.55|10
1650810000000|2022-04-24 14:20:00|1345.14|1328.04|1345.13|1328.03|1345.14|1328.04|1345.13|1328.03|2
1650810010000|2022-04-24 14:20:10|1345.1|1328|1345.11|1328.01|1345.13|1328.03|1345.1|1328|4
1650810020000|2022-04-24 14:20:20|1345.12|1328.02|1345.11|1328.01|1345.12|1328.02|1345.11|1328.01|2
1650810040000|2022-04-24 14:20:40|1345.12|1328.02|1345.07|1327.97|1345.12|1328.02|1345.07|1327.97|5
1650810060000|2022-04-24 14:21:00|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1
1650810070000|2022-04-24 14:21:10|1345.08|1327.98|1345.08|1327.98|1345.08|1327.98|1345.07|1327.97|3
1650810080000|2022-04-24 14:21:20|1345.12|1328.02|1345.09|1327.99|1345.13|1328.03|1345.09|1327.99|4
1650810090000|2022-04-24 14:21:30|1345.08|1327.98|1345.09|1327.99|1345.09|1327.99|1345.07|1327.97|3
1650810100000|2022-04-24 14:21:40|1344.98|1327.88|1344.85|1327.75|1344.98|1327.88|1344.78|1327.68|4
1650810120000|2022-04-24 14:22:00|1344.8|1327.7|1344.62|1327.52|1344.8|1327.7|1344.62|1327.52|2
1650810150000|2022-04-24 14:22:30|1344.61|1327.51|1344.46|1327.36|1344.61|1327.51|1344.46|1327.36|3
1650810160000|2022-04-24 14:22:40|1344.44|1327.34|1344.4|1327.3|1344.44|1327.34|1344.4|1327.3|2
1650810180000|2022-04-24 14:23:00|1344.28|1327.18|1344.28|1327.18|1344.28|1327.18|1344.28|1327.18|1
1650810210000|2022-04-24 14:23:30|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1
1650810220000|2022-04-24 14:23:40|1344.17|1327.07|1344.17|1327.07|1344.17|1327.07|1344.17|1327.07|1
1650810240000|2022-04-24 14:24:00|1344.14|1327.04|1344.26|1327.16|1344.26|1327.16|1344.14|1327.04|2
1650810250000|2022-04-24 14:24:10|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1
1650810260000|2022-04-24 14:24:20|1343.91|1326.81|1343.46|1326.36|1343.91|1326.81|1343.23|1326.13|24
1650810270000|2022-04-24 14:24:30|1343.45|1326.35|1343.35|1326.25|1343.46|1326.36|1343.35|1326.25|8
1650810280000|2022-04-24 14:24:40|1343.36|1326.26|1343.27|1326.17|1343.45|1326.35|1343.27|1326.17|7
1650810290000|2022-04-24 14:24:50|1343.26|1326.16|1343.17|1326.07|1343.26|1326.16|1343.17|1326.07|7
1650810300000|2022-04-24 14:25:00|1343.15|1326.05|1343.07|1325.97|1343.17|1326.07|1343.05|1325.95|9
1650810310000|2022-04-24 14:25:10|1343.08|1325.98|1343.12|1326.02|1343.18|1326.08|1343.06|1325.96|14
1650810330000|2022-04-24 14:25:30|1343.11|1326.01|1343.1|1326|1343.11|1326.01|1343.09|1325.99|5
1650810340000|2022-04-24 14:25:40|1343.26|1326.16|1343.26|1326.16|1343.29|1326.19|1343.23|1326.13|6
1650810350000|2022-04-24 14:25:50|1343.23|1326.13|1343.23|1326.13|1343.24|1326.14|1343.23|1326.13|3
1650810360000|2022-04-24 14:26:00|1343.12|1326.02|1343.1|1326|1343.13|1326.03|1343.09|1325.99|7
1650810370000|2022-04-24 14:26:10|1343.12|1326.02|1343.11|1326.01|1343.14|1326.04|1343.11|1326.01|5
1650810380000|2022-04-24 14:26:20|1343.1|1326|1343.12|1326.02|1343.14|1326.04|1343.08|1325.98|5
1650810390000|2022-04-24 14:26:30|1343.14|1326.04|1343.12|1326.02|1343.17|1326.07|1343.12|1326.02|9
1650810410000|2022-04-24 14:26:50|1343.1|1326|1343.09|1325.99|1343.1|1326|1343.09|1325.99|2
1650810420000|2022-04-24 14:27:00|1343.11|1326.01|1343.08|1325.98|1343.11|1326.01|1343.06|1325.96|6
1650810430000|2022-04-24 14:27:10|1343.1|1326|1342.71|1325.61|1343.1|1326|1342.67|1325.57|11
1650810440000|2022-04-24 14:27:20|1342.43|1325.33|1341.89|1324.79|1342.43|1325.33|1341.89|1324.79|9
1650810450000|2022-04-24 14:27:30|1341.88|1324.78|1341.92|1324.82|1341.98|1324.88|1341.87|1324.77|9
1650810460000|2022-04-24 14:27:40|1341.9|1324.8|1341.68|1324.58|1341.9|1324.8|1341.64|1324.54|6
1650810470000|2022-04-24 14:27:50|1341.67|1324.57|1342.03|1324.93|1342.03|1324.93|1341.65|1324.55|18
1650810480000|2022-04-24 14:28:00|1342.09|1324.99|1341.8|1324.7|1342.09|1324.99|1341.63|1324.53|10
1650810490000|2022-04-24 14:28:10|1341.75|1324.65|1341.24|1324.14|1341.75|1324.65|1341.24|1324.14|17
1650810500000|2022-04-24 14:28:20|1341.25|1324.15|1341.34|1324.24|1341.36|1324.26|1341.25|1324.15|7
1650810510000|2022-04-24 14:28:30|1341.35|1324.25|1341.75|1324.65|1341.75|1324.65|1341.34|1324.24|14
1650810520000|2022-04-24 14:28:40|1341.88|1324.78|1342.04|1324.94|1342.04|1324.94|1341.87|1324.77|5
1650810530000|2022-04-24 14:28:50|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1342.01|1324.91|5
1650810540000|2022-04-24 14:29:00|1342.01|1324.91|1342.04|1324.94|1342.05|1324.95|1341.89|1324.79|7
1650810550000|2022-04-24 14:29:10|1342.06|1324.96|1342.07|1324.97|1342.07|1324.97|1342.04|1324.94|3
1650810560000|2022-04-24 14:29:20|1342.03|1324.93|1342.04|1324.94|1342.04|1324.94|1342.03|1324.93|2
1650810570000|2022-04-24 14:29:30|1341.99|1324.89|1342|1324.9|1342|1324.9|1341.99|1324.89|2
1650810580000|2022-04-24 14:29:40|1342.01|1324.91|1342.04|1324.94|1342.04|1324.94|1342.01|1324.91|2
1650810600000|2022-04-24 14:30:00|1342.1|1325|1342.08|1324.98|1342.1|1325|1342.08|1324.98|4
1650810610000|2022-04-24 14:30:10|1341.93|1324.83|1341.94|1324.84|1342.01|1324.91|1341.92|1324.82|13
1650810620000|2022-04-24 14:30:20|1341.93|1324.83|1342.5|1325.4|1342.5|1325.4|1341.93|1324.83|10
1650810630000|2022-04-24 14:30:30|1342.36|1325.26|1342.5|1325.4|1342.5|1325.4|1342.36|1325.26|2
1650810650000|2022-04-24 14:30:50|1342.74|1325.64|1342.84|1325.74|1342.84|1325.74|1342.74|1325.64|3
1650810660000|2022-04-24 14:31:00|1342.97|1325.87|1343.07|1325.97|1343.12|1326.02|1342.97|1325.87|3
1650810670000|2022-04-24 14:31:10|1343.04|1325.94|1342.96|1325.86|1343.06|1325.96|1342.95|1325.85|5
1650810680000|2022-04-24 14:31:20|1342.95|1325.85|1342.95|1325.85|1342.96|1325.86|1342.95|1325.85|5
1650810690000|2022-04-24 14:31:30|1342.97|1325.87|1342.48|1325.38|1342.99|1325.89|1342.44|1325.34|9
1650810700000|2022-04-24 14:31:40|1342.53|1325.43|1342.62|1325.52|1342.62|1325.52|1342.52|1325.42|5
1650810710000|2022-04-24 14:31:50|1342.61|1325.51|1342.5|1325.4|1342.61|1325.51|1342.49|1325.39|4
1650810720000|2022-04-24 14:32:00|1342.49|1325.39|1342.49|1325.39|1342.49|1325.39|1342.36|1325.26|8
1650810730000|2022-04-24 14:32:10|1342.51|1325.41|1342.44|1325.34|1342.51|1325.41|1342.44|1325.34|3
1650810740000|2022-04-24 14:32:20|1342.46|1325.36|1342.13|1325.03|1342.47|1325.37|1342.13|1325.03|14
1650810750000|2022-04-24 14:32:30|1341.99|1324.89|1341.64|1324.54|1341.99|1324.89|1341.61|1324.51|9
1650810760000|2022-04-24 14:32:40|1341.28|1324.18|1339.79|1322.69|1341.28|1324.18|1339.79|1322.69|18
1650810770000|2022-04-24 14:32:50|1339.81|1322.71|1340.54|1323.44|1340.54|1323.44|1339.78|1322.68|19
1650810780000|2022-04-24 14:33:00|1340.52|1323.42|1339.64|1322.54|1340.56|1323.46|1339.64|1322.54|13
1650810790000|2022-04-24 14:33:10|1339.63|1322.53|1339.47|1322.37|1339.66|1322.56|1339.44|1322.34|6
1650810800000|2022-04-24 14:33:20|1339.24|1322.14|1337.78|1320.68|1339.24|1322.14|1337.78|1320.68|17
1650810810000|2022-04-24 14:33:30|1337.61|1320.51|1337.51|1320.41|1337.61|1320.51|1336.79|1319.69|26
1650810820000|2022-04-24 14:33:40|1337.48|1320.38|1337.15|1320.05|1337.85|1320.75|1337.15|1320.05|15
1650810830000|2022-04-24 14:33:50|1337.17|1320.07|1337.08|1319.98|1337.19|1320.09|1337.07|1319.97|15
1650810840000|2022-04-24 14:34:00|1337.09|1319.99|1338.67|1321.57|1338.67|1321.57|1337.09|1319.99|22
1650810850000|2022-04-24 14:34:10|1338.68|1321.58|1339.19|1322.09|1339.27|1322.17|1338.68|1321.58|16
1650810860000|2022-04-24 14:34:20|1339.13|1322.03|1338.32|1321.22|1339.13|1322.03|1338.32|1321.22|17
1650810870000|2022-04-24 14:34:30|1338.43|1321.33|1339.02|1321.92|1339.07|1321.97|1338.16|1321.06|17
1650810880000|2022-04-24 14:34:40|1339.01|1321.91|1338.92|1321.82|1339.04|1321.94|1338.91|1321.81|10
1650810890000|2022-04-24 14:34:50|1339.04|1321.94|1338.82|1321.72|1339.06|1321.96|1338.73|1321.63|18
1650810900000|2022-04-24 14:35:00|1338.86|1321.76|1338.9|1321.8|1338.9|1321.8|1338.86|1321.76|2
1650810910000|2022-04-24 14:35:10|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1
1650810920000|2022-04-24 14:35:20|1338.99|1321.89|1339.11|1322.01|1339.12|1322.02|1338.99|1321.89|7
1650810930000|2022-04-24 14:35:30|1339.17|1322.07|1339.12|1322.02|1339.18|1322.08|1339.12|1322.02|3
1650810940000|2022-04-24 14:35:40|1339.14|1322.04|1339.96|1322.86|1339.97|1322.87|1339.14|1322.04|18
1650810950000|2022-04-24 14:35:50|1339.98|1322.88|1339.97|1322.87|1339.98|1322.88|1339.97|1322.87|2
1650810960000|2022-04-24 14:36:00|1339.98|1322.88|1339.98|1322.88|1340.05|1322.95|1339.98|1322.88|3
1650810970000|2022-04-24 14:36:10|1339.97|1322.87|1340.01|1322.91|1340.01|1322.91|1339.97|1322.87|7
1650810980000|2022-04-24 14:36:20|1339.99|1322.89|1339.65|1322.55|1340|1322.9|1339.65|1322.55|7
1650810990000|2022-04-24 14:36:30|1339.66|1322.56|1339.31|1322.21|1339.68|1322.58|1339.25|1322.15|9
1650811000000|2022-04-24 14:36:40|1339.3|1322.2|1339.34|1322.24|1339.35|1322.25|1339.3|1322.2|4
1650811010000|2022-04-24 14:36:50|1339.26|1322.16|1339.03|1321.93|1339.26|1322.16|1339.03|1321.93|4
1650811020000|2022-04-24 14:37:00|1339.02|1321.92|1339.05|1321.95|1339.05|1321.95|1339.02|1321.92|3
1650811030000|2022-04-24 14:37:10|1339.06|1321.96|1339.05|1321.95|1339.09|1321.99|1339.05|1321.95|14
1650811040000|2022-04-24 14:37:20|1339.06|1321.96|1339.03|1321.93|1339.06|1321.96|1338.94|1321.84|6
1650811050000|2022-04-24 14:37:30|1338.94|1321.84|1338.93|1321.83|1338.98|1321.88|1338.92|1321.82|10
1650811060000|2022-04-24 14:37:40|1338.92|1321.82|1338.64|1321.54|1339.1|1322|1338.64|1321.54|7
1650811070000|2022-04-24 14:37:50|1338.66|1321.56|1339.03|1321.93|1339.03|1321.93|1338.63|1321.53|17
1650811080000|2022-04-24 14:38:00|1339.01|1321.91|1339.1|1322|1339.1|1322|1339.01|1321.91|9
1650811090000|2022-04-24 14:38:10|1339.08|1321.98|1339.1|1322|1339.1|1322|1339.08|1321.98|6
1650811100000|2022-04-24 14:38:20|1339.09|1321.99|1339.1|1322|1339.1|1322|1339.03|1321.93|6
1650811110000|2022-04-24 14:38:30|1339.01|1321.91|1339.01|1321.91|1339.01|1321.91|1339.01|1321.91|1
1650811120000|2022-04-24 14:38:40|1339.03|1321.93|1339.05|1321.95|1339.07|1321.97|1339.03|1321.93|4
1650811130000|2022-04-24 14:38:50|1339.06|1321.96|1339.13|1322.03|1339.14|1322.04|1339.06|1321.96|6
1650811140000|2022-04-24 14:39:00|1339.24|1322.14|1339.4|1322.3|1339.4|1322.3|1339.24|1322.14|4
1650811150000|2022-04-24 14:39:10|1339.32|1322.22|1339.95|1322.85|1339.95|1322.85|1339.32|1322.22|14
1650811160000|2022-04-24 14:39:20|1339.93|1322.83|1339.84|1322.74|1339.93|1322.83|1339.78|1322.68|7
1650811200000|2022-04-24 14:40:00|1339.83|1322.73|1339.92|1322.82|1339.92|1322.82|1339.83|1322.73|2
1650811210000|2022-04-24 14:40:10|1339.91|1322.81|1339.94|1322.84|1339.94|1322.84|1339.91|1322.81|2
1650811220000|2022-04-24 14:40:20|1339.96|1322.86|1339.92|1322.82|1339.96|1322.86|1339.88|1322.78|12
1650811230000|2022-04-24 14:40:30|1339.94|1322.84|1339.98|1322.88|1339.99|1322.89|1339.88|1322.78|5
1650811240000|2022-04-24 14:40:40|1339.97|1322.87|1340.76|1323.66|1340.78|1323.68|1339.97|1322.87|8
1650811250000|2022-04-24 14:40:50|1340.85|1323.75|1342.41|1325.31|1342.41|1325.31|1340.85|1323.75|20
1650811260000|2022-04-24 14:41:00|1342.5|1325.4|1343.9|1326.8|1343.9|1326.8|1342.41|1325.31|14
1650811270000|2022-04-24 14:41:10|1343.96|1326.86|1346.39|1329.29|1346.39|1329.29|1343.96|1326.86|30
1650811280000|2022-04-24 14:41:20|1346.61|1329.51|1347.66|1330.56|1347.8|1330.7|1346.61|1329.51|19
1650811290000|2022-04-24 14:41:30|1347.63|1330.53|1350.31|1333.21|1350.35|1333.25|1347.62|1330.52|30
1650811300000|2022-04-24 14:41:40|1350.28|1333.18|1350.77|1333.67|1350.77|1333.67|1349.62|1332.52|28
1650811310000|2022-04-24 14:41:50|1350.8|1333.7|1349.3|1332.2|1350.83|1333.73|1349.3|1332.2|28
1650811320000|2022-04-24 14:42:00|1348.99|1331.89|1349.05|1331.95|1349.17|1332.07|1348.95|1331.85|13
1650811330000|2022-04-24 14:42:10|1349.04|1331.94|1348.58|1331.48|1349.04|1331.94|1348.57|1331.47|15
1650811340000|2022-04-24 14:42:20|1348.66|1331.56|1348.92|1331.82|1348.92|1331.82|1348.66|1331.56|3
1650811350000|2022-04-24 14:42:30|1348.91|1331.81|1348.47|1331.37|1349.02|1331.92|1348.41|1331.31|15
1650811360000|2022-04-24 14:42:40|1348.43|1331.33|1349.12|1332.02|1349.14|1332.04|1348.43|1331.33|15
1650811370000|2022-04-24 14:42:50|1349.58|1332.48|1350.69|1333.59|1350.69|1333.59|1349.58|1332.48|17
1650811380000|2022-04-24 14:43:00|1350.92|1333.82|1350.24|1333.14|1351.03|1333.93|1350.23|1333.13|20
1650811390000|2022-04-24 14:43:10|1350.2|1333.1|1350.45|1333.35|1350.48|1333.38|1350.13|1333.03|20
1650811400000|2022-04-24 14:43:20|1350.43|1333.33|1350.49|1333.39|1350.5|1333.4|1350.43|1333.33|8
1650811410000|2022-04-24 14:43:30|1350.37|1333.27|1350.18|1333.08|1350.37|1333.27|1350.18|1333.08|14
1650811420000|2022-04-24 14:43:40|1350.15|1333.05|1349.63|1332.53|1350.15|1333.05|1349.51|1332.41|20
1650811430000|2022-04-24 14:43:50|1349.65|1332.55|1349.99|1332.89|1349.99|1332.89|1349.65|1332.55|5
1650811440000|2022-04-24 14:44:00|1350.03|1332.93|1350.38|1333.28|1350.96|1333.86|1350.03|1332.93|20
1650811450000|2022-04-24 14:44:10|1350.46|1333.36|1350.12|1333.02|1350.46|1333.36|1350|1332.9|15
1650811460000|2022-04-24 14:44:20|1350.08|1332.98|1350.59|1333.49|1350.59|1333.49|1350.06|1332.96|16
1650811470000|2022-04-24 14:44:30|1350.74|1333.64|1350.91|1333.81|1350.91|1333.81|1350.59|1333.49|7
1650811490000|2022-04-24 14:44:50|1350.98|1333.88|1351.4|1334.3|1351.41|1334.31|1350.98|1333.88|6
1650811500000|2022-04-24 14:45:00|1351.75|1334.65|1351.71|1334.61|1351.78|1334.68|1351.69|1334.59|8
1650811510000|2022-04-24 14:45:10|1351.7|1334.6|1351.02|1333.92|1351.7|1334.6|1350.91|1333.81|14
1650811520000|2022-04-24 14:45:20|1351.11|1334.01|1351.14|1334.04|1351.14|1334.04|1351.06|1333.96|11
1650811530000|2022-04-24 14:45:30|1351.18|1334.08|1351.13|1334.03|1351.22|1334.12|1351.13|1334.03|8
1650811540000|2022-04-24 14:45:40|1351.14|1334.04|1351.07|1333.97|1351.14|1334.04|1351.01|1333.91|3
1650811550000|2022-04-24 14:45:50|1351.17|1334.07|1351.75|1334.65|1351.75|1334.65|1351.17|1334.07|16
1650811560000|2022-04-24 14:46:00|1351.74|1334.64|1351.69|1334.59|1351.74|1334.64|1351.66|1334.56|11
1650811570000|2022-04-24 14:46:10|1351.66|1334.56|1351.98|1334.88|1351.98|1334.88|1351.66|1334.56|7
1650811590000|2022-04-24 14:46:30|1352.06|1334.96|1352.28|1335.18|1352.28|1335.18|1352.06|1334.96|3
1650811600000|2022-04-24 14:46:40|1352.48|1335.38|1352.03|1334.93|1352.51|1335.41|1352.01|1334.91|12
1650811610000|2022-04-24 14:46:50|1352.05|1334.95|1352.03|1334.93|1352.05|1334.95|1352.02|1334.92|5
1650811620000|2022-04-24 14:47:00|1352.02|1334.92|1352.04|1334.94|1352.05|1334.95|1352.02|1334.92|6
1650811630000|2022-04-24 14:47:10|1352.02|1334.92|1352.04|1334.94|1352.05|1334.95|1352.02|1334.92|8
1650811640000|2022-04-24 14:47:20|1352.05|1334.95|1352.04|1334.94|1352.05|1334.95|1352.04|1334.94|2
1650811650000|2022-04-24 14:47:30|1352.09|1334.99|1352.01|1334.91|1352.09|1334.99|1352.01|1334.91|5
1650811660000|2022-04-24 14:47:40|1351.88|1334.78|1351.42|1334.32|1351.88|1334.78|1351.38|1334.28|12
1650811670000|2022-04-24 14:47:50|1351.4|1334.3|1351.42|1334.32|1351.52|1334.42|1351.4|1334.3|10
1650811680000|2022-04-24 14:48:00|1351.41|1334.31|1351.39|1334.29|1351.42|1334.32|1351.39|1334.29|3
1650811690000|2022-04-24 14:48:10|1351.4|1334.3|1351.81|1334.71|1351.83|1334.73|1351.35|1334.25|10
1650811700000|2022-04-24 14:48:20|1351.76|1334.66|1351.92|1334.82|1351.94|1334.84|1351.76|1334.66|3
1650811710000|2022-04-24 14:48:30|1351.95|1334.85|1351.89|1334.79|1351.95|1334.85|1351.89|1334.79|5
1650811720000|2022-04-24 14:48:40|1351.9|1334.8|1351.92|1334.82|1351.93|1334.83|1351.89|1334.79|9
1650811730000|2022-04-24 14:48:50|1351.9|1334.8|1351.9|1334.8|1351.9|1334.8|1351.9|1334.8|1
1650811740000|2022-04-24 14:49:00|1351.84|1334.74|1351.56|1334.46|1351.84|1334.74|1351.53|1334.43|8
1650811750000|2022-04-24 14:49:10|1351.57|1334.47|1351.79|1334.69|1351.82|1334.72|1351.57|1334.47|9
1650811760000|2022-04-24 14:49:20|1351.77|1334.67|1351.93|1334.83|1351.93|1334.83|1351.77|1334.67|9
1650811770000|2022-04-24 14:49:30|1351.99|1334.89|1351.94|1334.84|1351.99|1334.89|1351.93|1334.83|6
1650811790000|2022-04-24 14:49:50|1352.3|1335.2|1352.45|1335.35|1352.45|1335.35|1352.3|1335.2|6
1650811800000|2022-04-24 14:50:00|1352.42|1335.32|1352.64|1335.54|1352.76|1335.66|1352.42|1335.32|7
1650811810000|2022-04-24 14:50:10|1352.71|1335.61|1353.53|1336.43|1353.55|1336.45|1352.71|1335.61|22
1650811820000|2022-04-24 14:50:20|1353.51|1336.41|1354.64|1337.54|1354.75|1337.65|1353.51|1336.41|19
1650811830000|2022-04-24 14:50:30|1354.85|1337.75|1354.73|1337.63|1354.86|1337.76|1354.73|1337.63|5
1650811840000|2022-04-24 14:50:40|1354.75|1337.65|1355.78|1338.68|1355.78|1338.68|1354.65|1337.55|13
1650811850000|2022-04-24 14:50:50|1355.79|1338.69|1356.35|1339.25|1356.35|1339.25|1355.67|1338.57|13
1650811860000|2022-04-24 14:51:00|1356.38|1339.28|1356.15|1339.05|1356.62|1339.52|1356.15|1339.05|8
1650811870000|2022-04-24 14:51:10|1356.11|1339.01|1356.19|1339.09|1356.19|1339.09|1355.91|1338.81|9
1650811880000|2022-04-24 14:51:20|1356.34|1339.24|1356.86|1339.76|1356.86|1339.76|1356.34|1339.24|6
1650811890000|2022-04-24 14:51:30|1357.01|1339.91|1357.12|1340.02|1357.12|1340.02|1357|1339.9|3
1650811900000|2022-04-24 14:51:40|1357.15|1340.05|1358.62|1341.52|1358.83|1341.73|1357.15|1340.05|12
1650811910000|2022-04-24 14:51:50|1358.83|1341.73|1358.97|1341.87|1358.99|1341.89|1358.62|1341.52|9
1650811920000|2022-04-24 14:52:00|1358.82|1341.72|1358.97|1341.87|1358.97|1341.87|1358.79|1341.69|13
1650811930000|2022-04-24 14:52:10|1358.93|1341.83|1359.48|1342.38|1359.72|1342.62|1358.92|1341.82|19
1650811940000|2022-04-24 14:52:20|1359.49|1342.39|1359.79|1342.69|1359.79|1342.69|1359.49|1342.39|2
1650811950000|2022-04-24 14:52:30|1359.81|1342.71|1360.04|1342.94|1360.04|1342.94|1359.76|1342.66|12
1650811960000|2022-04-24 14:52:40|1360.03|1342.93|1359.28|1342.18|1360.3|1343.2|1359.23|1342.13|27
1650811970000|2022-04-24 14:52:50|1358.98|1341.88|1358.66|1341.56|1358.98|1341.88|1358.53|1341.43|13
1650811980000|2022-04-24 14:53:00|1358.67|1341.57|1358.56|1341.46|1358.67|1341.57|1358.53|1341.43|9
1650811990000|2022-04-24 14:53:10|1358.71|1341.61|1358.45|1341.35|1358.84|1341.74|1358.45|1341.35|15
1650812000000|2022-04-24 14:53:20|1358.43|1341.33|1358.42|1341.32|1358.43|1341.33|1358.42|1341.32|2
1650812010000|2022-04-24 14:53:30|1358.29|1341.19|1358.17|1341.07|1358.29|1341.19|1358.1|1341|6
1650812020000|2022-04-24 14:53:40|1358.18|1341.08|1358.26|1341.16|1358.26|1341.16|1358.11|1341.01|10
1650812030000|2022-04-24 14:53:50|1358.33|1341.23|1358.33|1341.23|1358.33|1341.23|1358.33|1341.23|1
1650812040000|2022-04-24 14:54:00|1358.31|1341.21|1358.27|1341.17|1358.31|1341.21|1358.27|1341.17|5
1650812050000|2022-04-24 14:54:10|1358.25|1341.15|1357.67|1340.57|1358.25|1341.15|1357.38|1340.28|17
1650812060000|2022-04-24 14:54:20|1357.7|1340.6|1357.53|1340.43|1357.7|1340.6|1357.52|1340.42|16
1650812070000|2022-04-24 14:54:30|1357.52|1340.42|1357.35|1340.25|1357.56|1340.46|1357.35|1340.25|8
1650812080000|2022-04-24 14:54:40|1357.37|1340.27|1357.39|1340.29|1357.39|1340.29|1357.37|1340.27|2
1650812090000|2022-04-24 14:54:50|1357.3|1340.2|1357.07|1339.97|1357.3|1340.2|1357.06|1339.96|5
1650812100000|2022-04-24 14:55:00|1357.06|1339.96|1358.29|1341.19|1358.29|1341.19|1357.06|1339.96|18
1650812110000|2022-04-24 14:55:10|1358.4|1341.3|1358.29|1341.19|1358.4|1341.3|1358.26|1341.16|3
1650812130000|2022-04-24 14:55:30|1358.3|1341.2|1358.59|1341.49|1358.59|1341.49|1358.3|1341.2|2
1650812140000|2022-04-24 14:55:40|1358.46|1341.36|1358.43|1341.33|1358.46|1341.36|1358.41|1341.31|3
1650812150000|2022-04-24 14:55:50|1358.56|1341.46|1359.16|1342.06|1359.16|1342.06|1358.56|1341.46|7
1650812160000|2022-04-24 14:56:00|1359.34|1342.24|1359.34|1342.24|1359.34|1342.24|1359.34|1342.24|1
1650812170000|2022-04-24 14:56:10|1359.29|1342.19|1359.98|1342.88|1359.98|1342.88|1359.29|1342.19|8
1650812180000|2022-04-24 14:56:20|1359.9|1342.8|1359.98|1342.88|1359.98|1342.88|1359.9|1342.8|8
1650812200000|2022-04-24 14:56:40|1359.99|1342.89|1359.99|1342.89|1359.99|1342.89|1359.99|1342.89|1
1650812220000|2022-04-24 14:57:00|1360.04|1342.94|1360.2|1343.1|1360.2|1343.1|1360.04|1342.94|4
1650812230000|2022-04-24 14:57:10|1360.4|1343.3|1360.49|1343.39|1360.49|1343.39|1360.4|1343.3|4
1650812250000|2022-04-24 14:57:30|1360.51|1343.41|1360.51|1343.41|1360.51|1343.41|1360.51|1343.41|1
1650812270000|2022-04-24 14:57:50|1360.5|1343.4|1360.25|1343.15|1360.75|1343.65|1360.25|1343.15|8
1650812280000|2022-04-24 14:58:00|1360.18|1343.08|1359.76|1342.66|1360.24|1343.14|1359.59|1342.49|18
1650812290000|2022-04-24 14:58:10|1359.7|1342.6|1358.78|1341.68|1359.7|1342.6|1358.78|1341.68|12
1650812300000|2022-04-24 14:58:20|1358.79|1341.69|1358.56|1341.46|1358.79|1341.69|1358.54|1341.44|10
1650812310000|2022-04-24 14:58:30|1358.55|1341.45|1357.98|1340.88|1358.56|1341.46|1357.96|1340.86|8
1650812320000|2022-04-24 14:58:40|1357.93|1340.83|1357.42|1340.32|1357.96|1340.86|1357.42|1340.32|21
1650812330000|2022-04-24 14:58:50|1357.41|1340.31|1357.25|1340.15|1357.41|1340.31|1356.78|1339.68|11
1650812340000|2022-04-24 14:59:00|1357.22|1340.12|1357.27|1340.17|1357.27|1340.17|1357.22|1340.12|3
1650812350000|2022-04-24 14:59:10|1357.29|1340.19|1358.84|1341.74|1358.84|1341.74|1357.29|1340.19|13
1650812360000|2022-04-24 14:59:20|1358.77|1341.67|1358.14|1341.04|1358.77|1341.67|1358.12|1341.02|18
1650812370000|2022-04-24 14:59:30|1358.15|1341.05|1357.49|1340.39|1358.16|1341.06|1357.49|1340.39|10
1650812380000|2022-04-24 14:59:40|1357.5|1340.4|1357.19|1340.09|1357.52|1340.42|1357.18|1340.08|4
1650812390000|2022-04-24 14:59:50|1357.16|1340.06|1357.91|1340.81|1357.91|1340.81|1357.15|1340.05|6
1650812400000|2022-04-24 15:00:00|1357.94|1340.84|1358.77|1341.67|1358.77|1341.67|1357.94|1340.84|11
1650812410000|2022-04-24 15:00:10|1358.62|1341.52|1359.07|1341.97|1359.07|1341.97|1358.62|1341.52|5
1650812420000|2022-04-24 15:00:20|1359.05|1341.95|1359.94|1342.84|1359.94|1342.84|1359.05|1341.95|12
1650812430000|2022-04-24 15:00:30|1360|1342.9|1360.34|1343.24|1360.34|1343.24|1360|1342.9|4
1650812440000|2022-04-24 15:00:40|1360.28|1343.18|1360.86|1343.76|1360.86|1343.76|1360.28|1343.18|5
1650812450000|2022-04-24 15:00:50|1361.05|1343.95|1361.02|1343.92|1361.58|1344.48|1361.01|1343.91|16
1650812460000|2022-04-24 15:01:00|1361.03|1343.93|1361.05|1343.95|1361.05|1343.95|1361.03|1343.93|5
1650812470000|2022-04-24 15:01:10|1361.06|1343.96|1361.15|1344.05|1361.15|1344.05|1361.02|1343.92|10
1650812480000|2022-04-24 15:01:20|1361.16|1344.06|1361.7|1344.6|1361.7|1344.6|1361.16|1344.06|7
1650812490000|2022-04-24 15:01:30|1361.69|1344.59|1361.66|1344.56|1361.69|1344.59|1361.62|1344.52|9
1650812500000|2022-04-24 15:01:40|1361.83|1344.73|1361.85|1344.75|1361.85|1344.75|1361.83|1344.73|2
1650812510000|2022-04-24 15:01:50|1361.86|1344.76|1362.49|1345.39|1362.49|1345.39|1361.86|1344.76|8
1650812520000|2022-04-24 15:02:00|1362.5|1345.4|1362.9|1345.8|1362.9|1345.8|1362.5|1345.4|9
1650812530000|2022-04-24 15:02:10|1362.8|1345.7|1362.9|1345.8|1362.9|1345.8|1362.8|1345.7|2
1650812540000|2022-04-24 15:02:20|1363|1345.9|1362.99|1345.89|1363|1345.9|1362.99|1345.89|2
1650812550000|2022-04-24 15:02:30|1362.97|1345.87|1362.97|1345.87|1362.97|1345.87|1362.97|1345.87|1
1650812560000|2022-04-24 15:02:40|1362.95|1345.85|1363.02|1345.92|1363.02|1345.92|1362.95|1345.85|2
1650812570000|2022-04-24 15:02:50|1363.01|1345.91|1361.36|1344.26|1363.02|1345.92|1361.14|1344.04|32
1650812580000|2022-04-24 15:03:00|1361.37|1344.27|1361.23|1344.13|1361.37|1344.27|1361.21|1344.11|12
1650812590000|2022-04-24 15:03:10|1361.25|1344.15|1361.28|1344.18|1361.29|1344.19|1361.22|1344.12|12
1650812600000|2022-04-24 15:03:20|1361.27|1344.17|1361.29|1344.19|1361.4|1344.3|1361.27|1344.17|13
1650812610000|2022-04-24 15:03:30|1361.3|1344.2|1361.24|1344.14|1361.5|1344.4|1361.24|1344.14|6
1650812620000|2022-04-24 15:03:40|1361.27|1344.17|1361.43|1344.33|1361.43|1344.33|1361.26|1344.16|6
1650812630000|2022-04-24 15:03:50|1361.34|1344.24|1361.42|1344.32|1361.67|1344.57|1361.34|1344.24|10
1650812640000|2022-04-24 15:04:00|1361.41|1344.31|1361.47|1344.37|1361.47|1344.37|1361.41|1344.31|2
1650812650000|2022-04-24 15:04:10|1361.44|1344.34|1361.15|1344.05|1361.44|1344.34|1361.15|1344.05|5
1650812660000|2022-04-24 15:04:20|1361.09|1343.99|1360.9|1343.8|1361.09|1343.99|1360.85|1343.75|12
1650812670000|2022-04-24 15:04:30|1360.89|1343.79|1360.65|1343.55|1360.9|1343.8|1360.65|1343.55|11
1650812680000|2022-04-24 15:04:40|1360.67|1343.57|1360.05|1342.95|1360.67|1343.57|1360.05|1342.95|4
1650812690000|2022-04-24 15:04:50|1360.03|1342.93|1360.03|1342.93|1360.03|1342.93|1360.03|1342.93|1
1650812700000|2022-04-24 15:05:00|1360.02|1342.92|1359.52|1342.42|1360.02|1342.92|1359.47|1342.37|20
1650812710000|2022-04-24 15:05:10|1359.47|1342.37|1359.34|1342.24|1359.47|1342.37|1359.28|1342.18|14
1650812720000|2022-04-24 15:05:20|1359.33|1342.23|1359.54|1342.44|1359.66|1342.56|1359.22|1342.12|16
1650812730000|2022-04-24 15:05:30|1359.47|1342.37|1359.54|1342.44|1359.54|1342.44|1359.47|1342.37|2
1650812740000|2022-04-24 15:05:40|1359.53|1342.43|1359.53|1342.43|1359.54|1342.44|1359.47|1342.37|8
1650812750000|2022-04-24 15:05:50|1359.59|1342.49|1359.59|1342.49|1359.59|1342.49|1359.59|1342.49|1
1650812760000|2022-04-24 15:06:00|1359.54|1342.44|1359.43|1342.33|1359.54|1342.44|1359.27|1342.17|3
1650812770000|2022-04-24 15:06:10|1359.41|1342.31|1359.4|1342.3|1359.41|1342.31|1359.4|1342.3|2
1650812780000|2022-04-24 15:06:20|1359.39|1342.29|1359.99|1342.89|1359.99|1342.89|1359.39|1342.29|8
1650812790000|2022-04-24 15:06:30|1360.01|1342.91|1359.93|1342.83|1360.05|1342.95|1359.93|1342.83|8
1650812800000|2022-04-24 15:06:40|1359.86|1342.76|1359.99|1342.89|1360|1342.9|1359.86|1342.76|4
1650812810000|2022-04-24 15:06:50|1359.75|1342.65|1359.12|1342.02|1359.75|1342.65|1359.12|1342.02|12
1650812820000|2022-04-24 15:07:00|1358.95|1341.85|1358.29|1341.19|1358.95|1341.85|1358.26|1341.16|14
1650812830000|2022-04-24 15:07:10|1358.34|1341.24|1358.36|1341.26|1358.37|1341.27|1358.34|1341.24|3
1650812840000|2022-04-24 15:07:20|1358.45|1341.35|1358.45|1341.35|1358.45|1341.35|1358.45|1341.35|1
1650812850000|2022-04-24 15:07:30|1358.39|1341.29|1357.64|1340.54|1358.39|1341.29|1357.44|1340.34|20
1650812860000|2022-04-24 15:07:40|1357.62|1340.52|1357.14|1340.04|1357.64|1340.54|1357.14|1340.04|13
1650812870000|2022-04-24 15:07:50|1357.19|1340.09|1357.23|1340.13|1357.23|1340.13|1357.19|1340.09|2
1650812880000|2022-04-24 15:08:00|1357.21|1340.11|1357.2|1340.1|1357.29|1340.19|1357.2|1340.1|7
1650812890000|2022-04-24 15:08:10|1357.22|1340.12|1357.21|1340.11|1357.25|1340.15|1357.21|1340.11|6
1650812900000|2022-04-24 15:08:20|1357.23|1340.13|1356.59|1339.49|1357.25|1340.15|1356.59|1339.49|17
1650812910000|2022-04-24 15:08:30|1356.44|1339.34|1355.61|1338.51|1356.51|1339.41|1355.59|1338.49|18
1650812920000|2022-04-24 15:08:40|1355.53|1338.43|1355.03|1337.93|1355.53|1338.43|1355.03|1337.93|15
1650812930000|2022-04-24 15:08:50|1355.08|1337.98|1354.94|1337.84|1355.08|1337.98|1354.46|1337.36|21
1650812940000|2022-04-24 15:09:00|1354.93|1337.83|1355.21|1338.11|1355.55|1338.45|1354.92|1337.82|18
1650812950000|2022-04-24 15:09:10|1355.19|1338.09|1355.38|1338.28|1355.38|1338.28|1355.19|1338.09|10
1650812960000|2022-04-24 15:09:20|1355.37|1338.27|1355.35|1338.25|1355.37|1338.27|1355.26|1338.16|10
1650812970000|2022-04-24 15:09:30|1355.24|1338.14|1355.13|1338.03|1355.24|1338.14|1355.13|1338.03|10
1650812980000|2022-04-24 15:09:40|1355.16|1338.06|1354.97|1337.87|1355.16|1338.06|1354.77|1337.67|15
1650812990000|2022-04-24 15:09:50|1355.03|1337.93|1355.2|1338.1|1355.21|1338.11|1355.03|1337.93|9
1650813000000|2022-04-24 15:10:00|1355.16|1338.06|1354.69|1337.59|1355.26|1338.16|1354.69|1337.59|28
1650813010000|2022-04-24 15:10:10|1354.7|1337.6|1354.66|1337.56|1354.73|1337.63|1354.56|1337.46|18
1650813020000|2022-04-24 15:10:20|1354.61|1337.51|1354.54|1337.44|1354.66|1337.56|1354.52|1337.42|14
1650813030000|2022-04-24 15:10:30|1354.53|1337.43|1354.53|1337.43|1354.66|1337.56|1354.53|1337.43|8
1650813040000|2022-04-24 15:10:40|1354.42|1337.32|1353.45|1336.35|1354.42|1337.32|1353.45|1336.35|13
1650813050000|2022-04-24 15:10:50|1353.42|1336.32|1353.31|1336.21|1353.48|1336.38|1353.31|1336.21|14
1650813060000|2022-04-24 15:11:00|1353.4|1336.3|1353.27|1336.17|1353.61|1336.51|1353.27|1336.17|17
1650813070000|2022-04-24 15:11:10|1353.29|1336.19|1353.38|1336.28|1353.48|1336.38|1353.27|1336.17|10
1650813080000|2022-04-24 15:11:20|1353.37|1336.27|1353.42|1336.32|1353.42|1336.32|1353.33|1336.23|6
1650813090000|2022-04-24 15:11:30|1353.37|1336.27|1353.35|1336.25|1353.41|1336.31|1353.33|1336.23|16
1650813100000|2022-04-24 15:11:40|1353.34|1336.24|1353.99|1336.89|1353.99|1336.89|1353.33|1336.23|10
1650813110000|2022-04-24 15:11:50|1354.08|1336.98|1354.32|1337.22|1354.32|1337.22|1354.08|1336.98|3
1650813120000|2022-04-24 15:12:00|1354.53|1337.43|1354.91|1337.81|1354.94|1337.84|1354.43|1337.33|6
1650813130000|2022-04-24 15:12:10|1354.96|1337.86|1355|1337.9|1355.03|1337.93|1354.96|1337.86|8
1650813140000|2022-04-24 15:12:20|1354.99|1337.89|1354.38|1337.28|1355|1337.9|1354.38|1337.28|12
1650813150000|2022-04-24 15:12:30|1354.37|1337.27|1354.09|1336.99|1354.38|1337.28|1354.09|1336.99|13
1650813160000|2022-04-24 15:12:40|1354.05|1336.95|1353.82|1336.72|1354.05|1336.95|1353.8|1336.7|12
1650813170000|2022-04-24 15:12:50|1353.52|1336.42|1353.18|1336.08|1353.53|1336.43|1353.18|1336.08|8
1650813180000|2022-04-24 15:13:00|1353.2|1336.1|1353.94|1336.84|1353.94|1336.84|1353.19|1336.09|12
1650813190000|2022-04-24 15:13:10|1354.07|1336.97|1354.05|1336.95|1354.11|1337.01|1353.94|1336.84|9
1650813200000|2022-04-24 15:13:20|1354.09|1336.99|1354.24|1337.14|1354.24|1337.14|1354.08|1336.98|8
1650813210000|2022-04-24 15:13:30|1354.23|1337.13|1354.21|1337.11|1354.25|1337.15|1354.21|1337.11|5
1650813220000|2022-04-24 15:13:40|1354.14|1337.04|1354.17|1337.07|1354.18|1337.08|1354.14|1337.04|4
1650813230000|2022-04-24 15:13:50|1354.16|1337.06|1354.15|1337.05|1354.17|1337.07|1354.14|1337.04|8
1650813240000|2022-04-24 15:14:00|1354.14|1337.04|1353.94|1336.84|1354.15|1337.05|1353.91|1336.81|8
1650813250000|2022-04-24 15:14:10|1353.97|1336.87|1353.61|1336.51|1353.97|1336.87|1353.61|1336.51|11
1650813260000|2022-04-24 15:14:20|1353.67|1336.57|1353.51|1336.41|1353.67|1336.57|1353.47|1336.37|9
1650813270000|2022-04-24 15:14:30|1353.5|1336.4|1353.44|1336.34|1353.5|1336.4|1353.42|1336.32|11
1650813280000|2022-04-24 15:14:40|1353.45|1336.35|1353.44|1336.34|1353.45|1336.35|1353.39|1336.29|4
1650813290000|2022-04-24 15:14:50|1353.37|1336.27|1353.36|1336.26|1353.4|1336.3|1353.32|1336.22|7
1650813300000|2022-04-24 15:15:00|1353.45|1336.35|1353.18|1336.08|1353.47|1336.37|1353.18|1336.08|3
1650813310000|2022-04-24 15:15:10|1353.15|1336.05|1353.1|1336|1353.19|1336.09|1353.1|1336|5
1650813320000|2022-04-24 15:15:20|1353.12|1336.02|1353.09|1335.99|1353.12|1336.02|1353.06|1335.96|5
1650813330000|2022-04-24 15:15:30|1353.08|1335.98|1353.14|1336.04|1353.14|1336.04|1353.07|1335.97|6
1650813340000|2022-04-24 15:15:40|1353.13|1336.03|1353.11|1336.01|1353.13|1336.03|1353.11|1336.01|2
1650813350000|2022-04-24 15:15:50|1353.1|1336|1353.07|1335.97|1353.11|1336.01|1353.07|1335.97|3
1650813360000|2022-04-24 15:16:00|1352.99|1335.89|1352.99|1335.89|1352.99|1335.89|1352.99|1335.89|1
1650813370000|2022-04-24 15:16:10|1352.94|1335.84|1352.59|1335.49|1352.94|1335.84|1352.55|1335.45|18
1650813380000|2022-04-24 15:16:20|1352.58|1335.48|1352.03|1334.93|1352.61|1335.51|1352.03|1334.93|7
1650813390000|2022-04-24 15:16:30|1352.04|1334.94|1351.85|1334.75|1352.04|1334.94|1351.81|1334.71|14
1650813400000|2022-04-24 15:16:40|1351.84|1334.74|1351.9|1334.8|1351.96|1334.86|1351.81|1334.71|12
1650813410000|2022-04-24 15:16:50|1351.86|1334.76|1351.9|1334.8|1351.92|1334.82|1351.86|1334.76|10
1650813420000|2022-04-24 15:17:00|1352|1334.9|1351.99|1334.89|1352.11|1335.01|1351.98|1334.88|14
1650813430000|2022-04-24 15:17:10|1351.98|1334.88|1352.12|1335.02|1352.12|1335.02|1351.98|1334.88|15
1650813440000|2022-04-24 15:17:20|1352.32|1335.22|1352.15|1335.05|1352.32|1335.22|1352.15|1335.05|13
1650813450000|2022-04-24 15:17:30|1352.14|1335.04|1352.14|1335.04|1352.14|1335.04|1352.14|1335.04|1
1650813460000|2022-04-24 15:17:40|1352.22|1335.12|1353.04|1335.94|1353.04|1335.94|1352.15|1335.05|16
1650813470000|2022-04-24 15:17:50|1353.08|1335.98|1353.74|1336.64|1353.74|1336.64|1353|1335.9|9
1650813480000|2022-04-24 15:18:00|1353.84|1336.74|1353.91|1336.81|1354.13|1337.03|1353.74|1336.64|9
1650813490000|2022-04-24 15:18:10|1354.24|1337.14|1354.39|1337.29|1354.39|1337.29|1354.24|1337.14|2
1650813500000|2022-04-24 15:18:20|1354.64|1337.54|1354.64|1337.54|1354.64|1337.54|1354.64|1337.54|1
1650813510000|2022-04-24 15:18:30|1354.65|1337.55|1354.68|1337.58|1354.68|1337.58|1354.65|1337.55|2
1650813520000|2022-04-24 15:18:40|1354.75|1337.65|1354.92|1337.82|1355.43|1338.33|1354.75|1337.65|10
1650813530000|2022-04-24 15:18:50|1354.86|1337.76|1355.07|1337.97|1355.07|1337.97|1354.86|1337.76|5
1650813540000|2022-04-24 15:19:00|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1
1650813550000|2022-04-24 15:19:10|1355.26|1338.16|1355.26|1338.16|1355.26|1338.16|1355.26|1338.16|1
1650813560000|2022-04-24 15:19:20|1355.1|1338|1355.1|1338|1355.1|1338|1355.1|1338|1
1650813570000|2022-04-24 15:19:30|1355.09|1337.99|1354.79|1337.69|1355.09|1337.99|1354.77|1337.67|7
1650813580000|2022-04-24 15:19:40|1354.8|1337.7|1354.4|1337.3|1354.8|1337.7|1354.4|1337.3|8
1650813590000|2022-04-24 15:19:50|1354.45|1337.35|1354.76|1337.66|1354.76|1337.66|1354.45|1337.35|8
1650813600000|2022-04-24 15:20:00|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1355.09|1337.99|6
1650813610000|2022-04-24 15:20:10|1355.1|1338|1355.06|1337.96|1355.11|1338.01|1355.06|1337.96|3
1650813620000|2022-04-24 15:20:20|1355.02|1337.92|1354.88|1337.78|1355.05|1337.95|1354.88|1337.78|3
1650813630000|2022-04-24 15:20:30|1355.02|1337.92|1355.01|1337.91|1355.02|1337.92|1355.01|1337.91|2
1650813640000|2022-04-24 15:20:40|1355.02|1337.92|1355.01|1337.91|1355.03|1337.93|1355.01|1337.91|3
1650813650000|2022-04-24 15:20:50|1354.97|1337.87|1354.97|1337.87|1354.97|1337.87|1354.97|1337.87|1
1650813660000|2022-04-24 15:21:00|1354.96|1337.86|1354.96|1337.86|1354.96|1337.86|1354.96|1337.86|1
1650813680000|2022-04-24 15:21:20|1354.95|1337.85|1355.45|1338.35|1355.45|1338.35|1354.93|1337.83|6
1650813690000|2022-04-24 15:21:30|1355.37|1338.27|1355.96|1338.86|1355.96|1338.86|1355.37|1338.27|18
1650813700000|2022-04-24 15:21:40|1355.95|1338.85|1355.95|1338.85|1355.95|1338.85|1355.95|1338.85|1
1650813710000|2022-04-24 15:21:50|1355.98|1338.88|1356.32|1339.22|1356.36|1339.26|1355.98|1338.88|10
1650813720000|2022-04-24 15:22:00|1356.69|1339.59|1357.25|1340.15|1357.55|1340.45|1356.69|1339.59|13
1650813730000|2022-04-24 15:22:10|1357.22|1340.12|1356.96|1339.86|1357.22|1340.12|1356.96|1339.86|4
1650813740000|2022-04-24 15:22:20|1356.95|1339.85|1356.54|1339.44|1356.95|1339.85|1356.53|1339.43|9
1650813750000|2022-04-24 15:22:30|1356.53|1339.43|1356.2|1339.1|1356.53|1339.43|1356.2|1339.1|2
1650813760000|2022-04-24 15:22:40|1356.21|1339.11|1356.38|1339.28|1356.39|1339.29|1356.2|1339.1|9
1650813770000|2022-04-24 15:22:50|1356.35|1339.25|1356.27|1339.17|1356.35|1339.25|1356.27|1339.17|2
1650813780000|2022-04-24 15:23:00|1356.32|1339.22|1356.69|1339.59|1356.7|1339.6|1356.32|1339.22|7
1650813790000|2022-04-24 15:23:10|1356.7|1339.6|1356.7|1339.6|1356.7|1339.6|1356.7|1339.6|1
1650813800000|2022-04-24 15:23:20|1356.8|1339.7|1356.8|1339.7|1356.8|1339.7|1356.8|1339.7|1
1650813810000|2022-04-24 15:23:30|1356.74|1339.64|1356.74|1339.64|1356.74|1339.64|1356.74|1339.64|1
1650813820000|2022-04-24 15:23:40|1356.77|1339.67|1356.73|1339.63|1356.79|1339.69|1356.73|1339.63|3
1650813830000|2022-04-24 15:23:50|1356.72|1339.62|1356.73|1339.63|1356.73|1339.63|1356.72|1339.62|2
1650813840000|2022-04-24 15:24:00|1356.76|1339.66|1356.79|1339.69|1356.79|1339.69|1356.76|1339.66|2
1650813850000|2022-04-24 15:24:10|1356.76|1339.66|1356.76|1339.66|1356.76|1339.66|1356.76|1339.66|1
1650813860000|2022-04-24 15:24:20|1356.85|1339.75|1357.5|1340.4|1357.5|1340.4|1356.85|1339.75|11
1650813870000|2022-04-24 15:24:30|1357.51|1340.41|1357.74|1340.64|1357.74|1340.64|1357.51|1340.41|4
1650813880000|2022-04-24 15:24:40|1357.84|1340.74|1357.86|1340.76|1357.92|1340.82|1357.84|1340.74|4
1650813900000|2022-04-24 15:25:00|1357.88|1340.78|1357.92|1340.82|1357.92|1340.82|1357.88|1340.78|3
1650813910000|2022-04-24 15:25:10|1357.91|1340.81|1357.85|1340.75|1357.91|1340.81|1357.84|1340.74|7
1650813920000|2022-04-24 15:25:20|1357.61|1340.51|1357.1|1340|1357.61|1340.51|1357.09|1339.99|14
1650813930000|2022-04-24 15:25:30|1357.09|1339.99|1357.01|1339.91|1357.1|1340|1357.01|1339.91|3
1650813940000|2022-04-24 15:25:40|1357.07|1339.97|1357.06|1339.96|1357.07|1339.97|1357.06|1339.96|2
1650813950000|2022-04-24 15:25:50|1357.07|1339.97|1357.07|1339.97|1357.07|1339.97|1357.07|1339.97|1
1650813960000|2022-04-24 15:26:00|1357.08|1339.98|1357.02|1339.92|1357.08|1339.98|1357.02|1339.92|2
1650813970000|2022-04-24 15:26:10|1357.03|1339.93|1357.02|1339.92|1357.03|1339.93|1357.02|1339.92|2
1650813980000|2022-04-24 15:26:20|1357.07|1339.97|1357.08|1339.98|1357.08|1339.98|1357.07|1339.97|2
1650813990000|2022-04-24 15:26:30|1357|1339.9|1357|1339.9|1357|1339.9|1357|1339.9|1
1650814000000|2022-04-24 15:26:40|1357.07|1339.97|1356.65|1339.55|1357.07|1339.97|1356.65|1339.55|7
1650814010000|2022-04-24 15:26:50|1356.62|1339.52|1356.47|1339.37|1356.66|1339.56|1356.47|1339.37|13
1650814020000|2022-04-24 15:27:00|1356.51|1339.41|1356.03|1338.93|1356.51|1339.41|1356.03|1338.93|10
1650814030000|2022-04-24 15:27:10|1355.93|1338.83|1355.79|1338.69|1355.93|1338.83|1355.73|1338.63|12
1650814040000|2022-04-24 15:27:20|1355.41|1338.31|1355.24|1338.14|1355.55|1338.45|1355.24|1338.14|16
1650814050000|2022-04-24 15:27:30|1355.26|1338.16|1355.4|1338.3|1355.45|1338.35|1355.26|1338.16|4
1650814060000|2022-04-24 15:27:40|1355.31|1338.21|1355.27|1338.17|1355.31|1338.21|1355.27|1338.17|3
1650814070000|2022-04-24 15:27:50|1355.22|1338.12|1355.2|1338.1|1355.22|1338.12|1355.2|1338.1|2
1650814080000|2022-04-24 15:28:00|1355.34|1338.24|1355.82|1338.72|1355.84|1338.74|1355.34|1338.24|9
1650814090000|2022-04-24 15:28:10|1355.9|1338.8|1355.96|1338.86|1355.98|1338.88|1355.87|1338.77|10
1650814100000|2022-04-24 15:28:20|1355.99|1338.89|1355.99|1338.89|1355.99|1338.89|1355.99|1338.89|1
1650814110000|2022-04-24 15:28:30|1356.01|1338.91|1356|1338.9|1356.01|1338.91|1356|1338.9|2
1650814120000|2022-04-24 15:28:40|1355.99|1338.89|1355.96|1338.86|1355.99|1338.89|1355.96|1338.86|3
1650814130000|2022-04-24 15:28:50|1356|1338.9|1355.96|1338.86|1356|1338.9|1355.96|1338.86|3
1650814140000|2022-04-24 15:29:00|1356.01|1338.91|1355.93|1338.83|1356.01|1338.91|1355.93|1338.83|2
1650814150000|2022-04-24 15:29:10|1355.94|1338.84|1355.92|1338.82|1356.01|1338.91|1355.92|1338.82|6
1650814160000|2022-04-24 15:29:20|1355.95|1338.85|1356.02|1338.92|1356.02|1338.92|1355.95|1338.85|2
1650814170000|2022-04-24 15:29:30|1356.01|1338.91|1356.03|1338.93|1356.03|1338.93|1356|1338.9|3
1650814180000|2022-04-24 15:29:40|1356.02|1338.92|1355.96|1338.86|1356.02|1338.92|1355.95|1338.85|4
1650814190000|2022-04-24 15:29:50|1355.95|1338.85|1356.04|1338.94|1356.04|1338.94|1355.94|1338.84|3
1650814200000|2022-04-24 15:30:00|1356.06|1338.96|1356.01|1338.91|1356.06|1338.96|1356.01|1338.91|2
1650814210000|2022-04-24 15:30:10|1356.05|1338.95|1356.03|1338.93|1356.05|1338.95|1356.03|1338.93|3
1650814220000|2022-04-24 15:30:20|1356.1|1339|1356.1|1339|1356.1|1339|1356.1|1339|1
1650814230000|2022-04-24 15:30:30|1356.19|1339.09|1356.82|1339.72|1356.83|1339.73|1356.19|1339.09|12
1650814240000|2022-04-24 15:30:40|1356.83|1339.73|1356.74|1339.64|1356.83|1339.73|1356.7|1339.6|3
1650814250000|2022-04-24 15:30:50|1356.7|1339.6|1356.82|1339.72|1356.83|1339.73|1356.7|1339.6|4
1650814260000|2022-04-24 15:31:00|1356.8|1339.7|1356.85|1339.75|1356.85|1339.75|1356.8|1339.7|4
1650814270000|2022-04-24 15:31:10|1356.69|1339.59|1355.82|1338.72|1356.69|1339.59|1355.82|1338.72|19
1650814280000|2022-04-24 15:31:20|1355.83|1338.73|1355.3|1338.2|1355.83|1338.73|1355.28|1338.18|16
1650814290000|2022-04-24 15:31:30|1355.26|1338.16|1355.07|1337.97|1355.28|1338.18|1355.05|1337.95|17
1650814300000|2022-04-24 15:31:40|1355.05|1337.95|1354.57|1337.47|1355.05|1337.95|1354.57|1337.47|11
1650814310000|2022-04-24 15:31:50|1354.53|1337.43|1354.09|1336.99|1354.53|1337.43|1354.09|1336.99|6
1650814330000|2022-04-24 15:32:10|1354.11|1337.01|1354.14|1337.04|1354.16|1337.06|1354.11|1337.01|7
1650814340000|2022-04-24 15:32:20|1354.19|1337.09|1354.14|1337.04|1354.19|1337.09|1354.14|1337.04|3
1650814350000|2022-04-24 15:32:30|1354.19|1337.09|1354.16|1337.06|1354.21|1337.11|1354.16|1337.06|6
1650814360000|2022-04-24 15:32:40|1354.14|1337.04|1354.21|1337.11|1354.22|1337.12|1354.11|1337.01|8
1650814370000|2022-04-24 15:32:50|1354.22|1337.12|1354.14|1337.04|1354.22|1337.12|1354.14|1337.04|2
1650814380000|2022-04-24 15:33:00|1354.21|1337.11|1354.24|1337.14|1354.26|1337.16|1354.21|1337.11|4
1650814400000|2022-04-24 15:33:20|1354.3|1337.2|1354.46|1337.36|1354.46|1337.36|1354.3|1337.2|2
1650814410000|2022-04-24 15:33:30|1354.37|1337.27|1354.2|1337.1|1354.37|1337.27|1354.2|1337.1|9
1650814420000|2022-04-24 15:33:40|1354.19|1337.09|1354.2|1337.1|1354.21|1337.11|1354.18|1337.08|5
1650814430000|2022-04-24 15:33:50|1354.19|1337.09|1354.18|1337.08|1354.36|1337.26|1354.17|1337.07|6
1650814440000|2022-04-24 15:34:00|1354.17|1337.07|1354.17|1337.07|1354.17|1337.07|1354.17|1337.07|1
1650814460000|2022-04-24 15:34:20|1354.22|1337.12|1354.21|1337.11|1354.22|1337.12|1354.21|1337.11|2
1650814480000|2022-04-24 15:34:40|1354.2|1337.1|1354.1|1337|1354.2|1337.1|1354.1|1337|2
1650814490000|2022-04-24 15:34:50|1354.15|1337.05|1354.15|1337.05|1354.15|1337.05|1354.15|1337.05|1
1650814500000|2022-04-24 15:35:00|1354.1|1337|1354.06|1336.96|1354.1|1337|1354.06|1336.96|4
1650814510000|2022-04-24 15:35:10|1354.08|1336.98|1354.03|1336.93|1354.09|1336.99|1354.02|1336.92|7
1650814520000|2022-04-24 15:35:20|1354.06|1336.96|1354.06|1336.96|1354.07|1336.97|1354.04|1336.94|5
1650814540000|2022-04-24 15:35:40|1354.04|1336.94|1354.01|1336.91|1354.04|1336.94|1354.01|1336.91|3
1650814560000|2022-04-24 15:36:00|1354|1336.9|1354.01|1336.91|1354.01|1336.91|1354|1336.9|2
1650814580000|2022-04-24 15:36:20|1354.05|1336.95|1354.01|1336.91|1354.05|1336.95|1354.01|1336.91|3
1650814590000|2022-04-24 15:36:30|1354|1336.9|1354|1336.9|1354|1336.9|1354|1336.9|1
1650814610000|2022-04-24 15:36:50|1354.02|1336.92|1353.72|1336.62|1354.03|1336.93|1353.7|1336.6|8
1650814620000|2022-04-24 15:37:00|1353.62|1336.52|1353.38|1336.28|1353.62|1336.52|1353.38|1336.28|2
1650814630000|2022-04-24 15:37:10|1353.22|1336.12|1353.09|1335.99|1353.22|1336.12|1353.09|1335.99|7
1650814640000|2022-04-24 15:37:20|1353.03|1335.93|1353.12|1336.02|1353.13|1336.03|1353.02|1335.92|5
1650814650000|2022-04-24 15:37:30|1353.17|1336.07|1353.86|1336.76|1353.86|1336.76|1353.17|1336.07|13
1650814660000|2022-04-24 15:37:40|1353.87|1336.77|1353.88|1336.78|1353.93|1336.83|1353.87|1336.77|9
1650814670000|2022-04-24 15:37:50|1353.94|1336.84|1353.94|1336.84|1353.94|1336.84|1353.94|1336.84|1
1650814680000|2022-04-24 15:38:00|1353.91|1336.81|1353.95|1336.85|1353.95|1336.85|1353.91|1336.81|3
1650814700000|2022-04-24 15:38:20|1353.99|1336.89|1353.99|1336.89|1353.99|1336.89|1353.99|1336.89|1
1650814720000|2022-04-24 15:38:40|1354.01|1336.91|1354|1336.9|1354.01|1336.91|1353.99|1336.89|3
1650814730000|2022-04-24 15:38:50|1354.05|1336.95|1354.05|1336.95|1354.05|1336.95|1354.05|1336.95|1
1650814780000|2022-04-24 15:39:40|1354.06|1336.96|1354.04|1336.94|1354.08|1336.98|1354.04|1336.94|7
1650814790000|2022-04-24 15:39:50|1354.05|1336.95|1354.06|1336.96|1354.07|1336.97|1354.05|1336.95|3
1650814800000|2022-04-24 15:40:00|1354.04|1336.94|1354.04|1336.94|1354.04|1336.94|1354.04|1336.94|1
1650814810000|2022-04-24 15:40:10|1354.06|1336.96|1354.06|1336.96|1354.06|1336.96|1354.06|1336.96|1
1650814820000|2022-04-24 15:40:20|1354.07|1336.97|1354.06|1336.96|1354.07|1336.97|1354.06|1336.96|2
1650814830000|2022-04-24 15:40:30|1354.07|1336.97|1354.06|1336.96|1354.07|1336.97|1354.06|1336.96|2
1650814840000|2022-04-24 15:40:40|1354.13|1337.03|1354.06|1336.96|1354.13|1337.03|1354.06|1336.96|5
1650814850000|2022-04-24 15:40:50|1354.13|1337.03|1354.08|1336.98|1354.13|1337.03|1354.08|1336.98|4
1650814860000|2022-04-24 15:41:00|1354.01|1336.91|1354.09|1336.99|1354.11|1337.01|1354.01|1336.91|8
1650814870000|2022-04-24 15:41:10|1354.08|1336.98|1354.08|1336.98|1354.08|1336.98|1354.08|1336.98|1
1650814880000|2022-04-24 15:41:20|1354.09|1336.99|1354.09|1336.99|1354.09|1336.99|1354.09|1336.99|1
1650814890000|2022-04-24 15:41:30|1354.08|1336.98|1354.08|1336.98|1354.08|1336.98|1354.08|1336.98|1
1650814900000|2022-04-24 15:41:40|1354.06|1336.96|1353.99|1336.89|1354.06|1336.96|1353.99|1336.89|5
1650814910000|2022-04-24 15:41:50|1353.98|1336.88|1353.97|1336.87|1354|1336.9|1353.97|1336.87|5
1650814920000|2022-04-24 15:42:00|1354.06|1336.96|1354.06|1336.96|1354.07|1336.97|1354.06|1336.96|5
1650814930000|2022-04-24 15:42:10|1353.99|1336.89|1353.73|1336.63|1354|1336.9|1353.73|1336.63|12
1650814940000|2022-04-24 15:42:20|1353.74|1336.64|1353.64|1336.54|1353.75|1336.65|1353.62|1336.52|10
1650814950000|2022-04-24 15:42:30|1353.62|1336.52|1353.62|1336.52|1353.64|1336.54|1353.62|1336.52|3
1650814960000|2022-04-24 15:42:40|1353.4|1336.3|1353.34|1336.24|1353.4|1336.3|1353.34|1336.24|2
1650814970000|2022-04-24 15:42:50|1353.35|1336.25|1353.35|1336.25|1353.35|1336.25|1353.35|1336.25|1
1650814980000|2022-04-24 15:43:00|1353.34|1336.24|1353.33|1336.23|1353.34|1336.24|1353.31|1336.21|5
1650814990000|2022-04-24 15:43:10|1353.35|1336.25|1353.35|1336.25|1353.37|1336.27|1353.35|1336.25|3
1650815000000|2022-04-24 15:43:20|1353.37|1336.27|1353.31|1336.21|1353.37|1336.27|1353.31|1336.21|8
1650815010000|2022-04-24 15:43:30|1353.23|1336.13|1353.08|1335.98|1353.23|1336.13|1353.08|1335.98|10
1650815020000|2022-04-24 15:43:40|1353.1|1336|1353.11|1336.01|1353.11|1336.01|1353.08|1335.98|6
1650815030000|2022-04-24 15:43:50|1353.18|1336.08|1353.18|1336.08|1353.18|1336.08|1353.18|1336.08|1
1650815040000|2022-04-24 15:44:00|1353.16|1336.06|1353.16|1336.06|1353.16|1336.06|1353.16|1336.06|1
1650815050000|2022-04-24 15:44:10|1353.17|1336.07|1353.19|1336.09|1353.23|1336.13|1353.17|1336.07|4
1650815060000|2022-04-24 15:44:20|1353.24|1336.14|1353.29|1336.19|1353.29|1336.19|1353.23|1336.13|3
1650815070000|2022-04-24 15:44:30|1353.27|1336.17|1353.49|1336.39|1353.51|1336.41|1353.27|1336.17|10
1650815080000|2022-04-24 15:44:40|1353.48|1336.38|1353.23|1336.13|1353.48|1336.38|1353.23|1336.13|9
1650815100000|2022-04-24 15:45:00|1353.22|1336.12|1353.23|1336.13|1353.23|1336.13|1353.22|1336.12|2
1650815110000|2022-04-24 15:45:10|1353.24|1336.14|1352.98|1335.88|1353.24|1336.14|1352.98|1335.88|8
1650815120000|2022-04-24 15:45:20|1352.93|1335.83|1352.92|1335.82|1352.93|1335.83|1352.92|1335.82|2
1650815130000|2022-04-24 15:45:30|1352.81|1335.71|1352.8|1335.7|1352.81|1335.71|1352.72|1335.62|6
1650815140000|2022-04-24 15:45:40|1352.71|1335.61|1352.69|1335.59|1352.73|1335.63|1352.66|1335.56|11
1650815150000|2022-04-24 15:45:50|1352.7|1335.6|1352.68|1335.58|1352.73|1335.63|1352.68|1335.58|11
1650815160000|2022-04-24 15:46:00|1352.66|1335.56|1352.73|1335.63|1352.77|1335.67|1352.66|1335.56|12
1650815170000|2022-04-24 15:46:10|1352.72|1335.62|1352.74|1335.64|1352.77|1335.67|1352.72|1335.62|13
1650815180000|2022-04-24 15:46:20|1352.73|1335.63|1352.75|1335.65|1352.75|1335.65|1352.71|1335.61|8
1650815190000|2022-04-24 15:46:30|1352.74|1335.64|1352.74|1335.64|1352.75|1335.65|1352.72|1335.62|8
1650815200000|2022-04-24 15:46:40|1352.78|1335.68|1352.75|1335.65|1352.78|1335.68|1352.71|1335.61|5
1650815210000|2022-04-24 15:46:50|1352.71|1335.61|1352.75|1335.65|1352.75|1335.65|1352.71|1335.61|2
1650815220000|2022-04-24 15:47:00|1352.5|1335.4|1352.53|1335.43|1352.55|1335.45|1352.49|1335.39|12
1650815230000|2022-04-24 15:47:10|1352.52|1335.42|1352.46|1335.36|1352.53|1335.43|1352.46|1335.36|7
1650815240000|2022-04-24 15:47:20|1352.5|1335.4|1352.51|1335.41|1352.53|1335.43|1352.5|1335.4|4
1650815250000|2022-04-24 15:47:30|1352.5|1335.4|1352.51|1335.41|1352.51|1335.41|1352.5|1335.4|6
1650815260000|2022-04-24 15:47:40|1352.55|1335.45|1352.33|1335.23|1352.55|1335.45|1352.33|1335.23|12
1650815270000|2022-04-24 15:47:50|1352.32|1335.22|1352.32|1335.22|1352.32|1335.22|1352.32|1335.22|1
1650815280000|2022-04-24 15:48:00|1352.31|1335.21|1352.31|1335.21|1352.31|1335.21|1352.29|1335.19|5
1650815290000|2022-04-24 15:48:10|1352.32|1335.22|1352.32|1335.22|1352.32|1335.22|1352.32|1335.22|1
1650815300000|2022-04-24 15:48:20|1352.46|1335.36|1352.51|1335.41|1352.51|1335.41|1352.46|1335.36|2
1650815310000|2022-04-24 15:48:30|1352.48|1335.38|1352.46|1335.36|1352.52|1335.42|1352.46|1335.36|6
1650815330000|2022-04-24 15:48:50|1352.49|1335.39|1352.49|1335.39|1352.49|1335.39|1352.45|1335.35|8
1650815340000|2022-04-24 15:49:00|1352.46|1335.36|1352.47|1335.37|1352.47|1335.37|1352.46|1335.36|4
1650815350000|2022-04-24 15:49:10|1352.46|1335.36|1352.46|1335.36|1352.47|1335.37|1352.44|1335.34|6
1650815360000|2022-04-24 15:49:20|1352.49|1335.39|1352.38|1335.28|1352.49|1335.39|1352.38|1335.28|8
1650815370000|2022-04-24 15:49:30|1352.37|1335.27|1352.13|1335.03|1352.37|1335.27|1352.13|1335.03|7
1650815380000|2022-04-24 15:49:40|1351.96|1334.86|1351.92|1334.82|1351.96|1334.86|1351.92|1334.82|2
1650815390000|2022-04-24 15:49:50|1351.94|1334.84|1352.23|1335.13|1352.25|1335.15|1351.94|1334.84|5
1650815400000|2022-04-24 15:50:00|1352.28|1335.18|1352.23|1335.13|1352.28|1335.18|1352.21|1335.11|8
1650815410000|2022-04-24 15:50:10|1352.29|1335.19|1352.29|1335.19|1352.31|1335.21|1352.23|1335.13|12
1650815420000|2022-04-24 15:50:20|1352.19|1335.09|1352.14|1335.04|1352.19|1335.09|1352.14|1335.04|10
1650815430000|2022-04-24 15:50:30|1352.19|1335.09|1352.23|1335.13|1352.23|1335.13|1352.14|1335.04|7
1650815440000|2022-04-24 15:50:40|1352.24|1335.14|1352.29|1335.19|1352.33|1335.23|1352.23|1335.13|15
1650815450000|2022-04-24 15:50:50|1352.28|1335.18|1352.28|1335.18|1352.28|1335.18|1352.28|1335.18|1
1650815460000|2022-04-24 15:51:00|1352.15|1335.05|1352.12|1335.02|1352.15|1335.05|1352.12|1335.02|2
1650815470000|2022-04-24 15:51:10|1352.14|1335.04|1352.12|1335.02|1352.14|1335.04|1352.12|1335.02|2
1650815480000|2022-04-24 15:51:20|1352.15|1335.05|1352.18|1335.08|1352.21|1335.11|1352.15|1335.05|4
1650815490000|2022-04-24 15:51:30|1352.19|1335.09|1352.19|1335.09|1352.19|1335.09|1352.18|1335.08|5
1650815500000|2022-04-24 15:51:40|1352.18|1335.08|1352.19|1335.09|1352.19|1335.09|1352.18|1335.08|4
1650815510000|2022-04-24 15:51:50|1352.21|1335.11|1352.18|1335.08|1352.22|1335.12|1352.18|1335.08|7
1650815520000|2022-04-24 15:52:00|1352.2|1335.1|1352.21|1335.11|1352.21|1335.11|1352.19|1335.09|3
1650815540000|2022-04-24 15:52:20|1352.25|1335.15|1352.25|1335.15|1352.25|1335.15|1352.25|1335.15|1
1650815550000|2022-04-24 15:52:30|1352.24|1335.14|1352.24|1335.14|1352.25|1335.15|1352.24|1335.14|5
1650815560000|2022-04-24 15:52:40|1352.25|1335.15|1352.24|1335.14|1352.25|1335.15|1352.24|1335.14|2
1650815570000|2022-04-24 15:52:50|1352.25|1335.15|1352.19|1335.09|1352.25|1335.15|1352.19|1335.09|3
1650815580000|2022-04-24 15:53:00|1352.3|1335.2|1352.64|1335.54|1352.64|1335.54|1352.29|1335.19|15
1650815590000|2022-04-24 15:53:10|1352.67|1335.57|1352.32|1335.22|1352.85|1335.75|1352.32|1335.22|13
1650815600000|2022-04-24 15:53:20|1352.31|1335.21|1352.28|1335.18|1352.31|1335.21|1352.2|1335.1|8
1650815610000|2022-04-24 15:53:30|1352.25|1335.15|1352.14|1335.04|1352.29|1335.19|1352.14|1335.04|6
1650815620000|2022-04-24 15:53:40|1352.17|1335.07|1352.16|1335.06|1352.17|1335.07|1352.16|1335.06|2
1650815630000|2022-04-24 15:53:50|1352.23|1335.13|1352.36|1335.26|1352.36|1335.26|1352.23|1335.13|7
1650815640000|2022-04-24 15:54:00|1352.31|1335.21|1352.31|1335.21|1352.31|1335.21|1352.31|1335.21|1
1650815650000|2022-04-24 15:54:10|1352.32|1335.22|1352.32|1335.22|1352.32|1335.22|1352.32|1335.22|1
1650815660000|2022-04-24 15:54:20|1352.36|1335.26|1352.36|1335.26|1352.36|1335.26|1352.36|1335.26|1
1650815670000|2022-04-24 15:54:30|1352.35|1335.25|1352.35|1335.25|1352.35|1335.25|1352.35|1335.25|1
1650815680000|2022-04-24 15:54:40|1352.34|1335.24|1352.29|1335.19|1352.35|1335.25|1352.29|1335.19|6
1650815690000|2022-04-24 15:54:50|1352.27|1335.17|1352.06|1334.96|1352.27|1335.17|1352.06|1334.96|5
1650815700000|2022-04-24 15:55:00|1352.05|1334.95|1352.05|1334.95|1352.05|1334.95|1352.05|1334.95|1
1650815720000|2022-04-24 15:55:20|1352.02|1334.92|1352.08|1334.98|1352.08|1334.98|1352.02|1334.92|3
1650815730000|2022-04-24 15:55:30|1352.01|1334.91|1352.08|1334.98|1352.08|1334.98|1352.01|1334.91|2
1650815740000|2022-04-24 15:55:40|1352.26|1335.16|1352.26|1335.16|1352.26|1335.16|1352.26|1335.16|1
1650815750000|2022-04-24 15:55:50|1352.22|1335.12|1352.26|1335.16|1352.26|1335.16|1352.22|1335.12|3
1650815760000|2022-04-24 15:56:00|1352.2|1335.1|1352.2|1335.1|1352.2|1335.1|1352.2|1335.1|1
1650815770000|2022-04-24 15:56:10|1352.42|1335.32|1352.78|1335.68|1352.78|1335.68|1352.42|1335.32|4
1650815780000|2022-04-24 15:56:20|1353.02|1335.92|1353.14|1336.04|1353.18|1336.08|1353.02|1335.92|14
1650815790000|2022-04-24 15:56:30|1353.1|1336|1352.96|1335.86|1353.1|1336|1352.91|1335.81|5
1650815810000|2022-04-24 15:56:50|1352.93|1335.83|1352.7|1335.6|1352.93|1335.83|1352.7|1335.6|4
1650815820000|2022-04-24 15:57:00|1352.71|1335.61|1352.71|1335.61|1352.71|1335.61|1352.71|1335.61|1
1650815830000|2022-04-24 15:57:10|1352.83|1335.73|1352.83|1335.73|1352.83|1335.73|1352.83|1335.73|1
1650815840000|2022-04-24 15:57:20|1352.8|1335.7|1352.81|1335.71|1352.81|1335.71|1352.8|1335.7|2
1650815860000|2022-04-24 15:57:40|1352.84|1335.74|1352.83|1335.73|1352.84|1335.74|1352.83|1335.73|2
1650815880000|2022-04-24 15:58:00|1352.84|1335.74|1352.86|1335.76|1352.86|1335.76|1352.84|1335.74|2
1650815890000|2022-04-24 15:58:10|1352.84|1335.74|1352.84|1335.74|1352.84|1335.74|1352.84|1335.74|1
1650815900000|2022-04-24 15:58:20|1352.86|1335.76|1352.91|1335.81|1352.91|1335.81|1352.86|1335.76|2
1650815910000|2022-04-24 15:58:30|1352.9|1335.8|1352.88|1335.78|1352.9|1335.8|1352.88|1335.78|3
1650815920000|2022-04-24 15:58:40|1352.89|1335.79|1352.91|1335.81|1352.91|1335.81|1352.89|1335.79|3
1650815930000|2022-04-24 15:58:50|1352.88|1335.78|1352.92|1335.82|1352.92|1335.82|1352.88|1335.78|5
1650815940000|2022-04-24 15:59:00|1352.93|1335.83|1353.07|1335.97|1353.11|1336.01|1352.9|1335.8|4
1650815950000|2022-04-24 15:59:10|1352.97|1335.87|1353.51|1336.41|1353.51|1336.41|1352.92|1335.82|12
1650815960000|2022-04-24 15:59:20|1353.52|1336.42|1353.49|1336.39|1353.52|1336.42|1353.49|1336.39|2
1650815970000|2022-04-24 15:59:30|1353.59|1336.49|1353.7|1336.6|1353.7|1336.6|1353.59|1336.49|2
1650815990000|2022-04-24 15:59:50|1353.8|1336.7|1353.75|1336.65|1353.8|1336.7|1353.75|1336.65|2
1650816000000|2022-04-24 16:00:00|1353.76|1336.66|1353.75|1336.65|1353.76|1336.66|1353.75|1336.65|2
1650816010000|2022-04-24 16:00:10|1353.76|1336.66|1353.71|1336.61|1353.76|1336.66|1353.71|1336.61|2
1650816030000|2022-04-24 16:00:30|1353.75|1336.65|1353.62|1336.52|1353.75|1336.65|1353.62|1336.52|3
1650816040000|2022-04-24 16:00:40|1353.64|1336.54|1353.96|1336.86|1353.96|1336.86|1353.6|1336.5|8
1650816050000|2022-04-24 16:00:50|1354.02|1336.92|1354.8|1337.7|1354.81|1337.71|1354.02|1336.92|18
1650816090000|2022-04-24 16:01:30|1354.91|1337.81|1355.72|1338.62|1355.73|1338.63|1354.91|1337.81|21
1650816100000|2022-04-24 16:01:40|1355.7|1338.6|1355.7|1338.6|1355.74|1338.64|1355.7|1338.6|5
1650816110000|2022-04-24 16:01:50|1355.69|1338.59|1355.7|1338.6|1355.7|1338.6|1355.69|1338.59|10
1650816120000|2022-04-24 16:02:00|1355.69|1338.59|1355.76|1338.66|1355.76|1338.66|1355.69|1338.59|3
1650816130000|2022-04-24 16:02:10|1355.77|1338.67|1355.31|1338.21|1355.78|1338.68|1355.31|1338.21|10
1650816140000|2022-04-24 16:02:20|1355.33|1338.23|1355.19|1338.09|1355.35|1338.25|1355.19|1338.09|5
1650816160000|2022-04-24 16:02:40|1355.2|1338.1|1355.19|1338.09|1355.24|1338.14|1355.19|1338.09|4
1650816170000|2022-04-24 16:02:50|1355.18|1338.08|1355.21|1338.11|1355.21|1338.11|1355.18|1338.08|2
1650816180000|2022-04-24 16:03:00|1355.23|1338.13|1355.27|1338.17|1355.29|1338.19|1355.23|1338.13|4
1650816190000|2022-04-24 16:03:10|1355.41|1338.31|1355.77|1338.67|1355.78|1338.68|1355.34|1338.24|13
1650816200000|2022-04-24 16:03:20|1355.74|1338.64|1355.91|1338.81|1355.91|1338.81|1355.74|1338.64|2
1650816220000|2022-04-24 16:03:40|1355.98|1338.88|1356.37|1339.27|1356.37|1339.27|1355.98|1338.88|8
1650816250000|2022-04-24 16:04:10|1356.49|1339.39|1356.49|1339.39|1356.49|1339.39|1356.49|1339.39|1
1650816260000|2022-04-24 16:04:20|1356.52|1339.42|1356.52|1339.42|1356.52|1339.42|1356.52|1339.42|1
1650816270000|2022-04-24 16:04:30|1356.53|1339.43|1356.53|1339.43|1356.53|1339.43|1356.53|1339.43|1
1650816290000|2022-04-24 16:04:50|1356.52|1339.42|1356|1338.9|1356.53|1339.43|1355.98|1338.88|14
1650816300000|2022-04-24 16:05:00|1356.01|1338.91|1356.04|1338.94|1356.04|1338.94|1356.01|1338.91|5
1650816340000|2022-04-24 16:05:40|1356.03|1338.93|1356.05|1338.95|1356.08|1338.98|1356.02|1338.92|6
1650816350000|2022-04-24 16:05:50|1356.08|1338.98|1356.08|1338.98|1356.09|1338.99|1356.08|1338.98|3
1650816360000|2022-04-24 16:06:00|1356.21|1339.11|1356.21|1339.11|1356.21|1339.11|1356.21|1339.11|1
1650816380000|2022-04-24 16:06:20|1356.08|1338.98|1356.08|1338.98|1356.08|1338.98|1356.08|1338.98|1
1650816390000|2022-04-24 16:06:30|1356.1|1339|1356.09|1338.99|1356.1|1339|1356.09|1338.99|4
1650816400000|2022-04-24 16:06:40|1356.08|1338.98|1356.12|1339.02|1356.13|1339.03|1356.08|1338.98|5
1650816410000|2022-04-24 16:06:50|1356.16|1339.06|1356.16|1339.06|1356.16|1339.06|1356.16|1339.06|1
1650816420000|2022-04-24 16:07:00|1356.18|1339.08|1356.22|1339.12|1356.22|1339.12|1356.18|1339.08|4
1650816430000|2022-04-24 16:07:10|1356.23|1339.13|1356.22|1339.12|1356.23|1339.13|1356.22|1339.12|2
1650816440000|2022-04-24 16:07:20|1356.11|1339.01|1356.11|1339.01|1356.11|1339.01|1356.11|1339.01|1
1650816450000|2022-04-24 16:07:30|1356.13|1339.03|1356.12|1339.02|1356.13|1339.03|1356.12|1339.02|2
1650816460000|2022-04-24 16:07:40|1356.08|1338.98|1355.49|1338.39|1356.08|1338.98|1355.49|1338.39|11
1650816470000|2022-04-24 16:07:50|1355.39|1338.29|1355.19|1338.09|1355.39|1338.29|1355.19|1338.09|10
1650816480000|2022-04-24 16:08:00|1355.12|1338.02|1355.18|1338.08|1355.36|1338.26|1355.12|1338.02|5
1650816490000|2022-04-24 16:08:10|1355.31|1338.21|1355.28|1338.18|1355.31|1338.21|1355.25|1338.15|4
1650816500000|2022-04-24 16:08:20|1355.35|1338.25|1355.26|1338.16|1355.35|1338.25|1355.26|1338.16|3
1650816510000|2022-04-24 16:08:30|1355.06|1337.96|1354.4|1337.3|1355.12|1338.02|1354.38|1337.28|9
1650816520000|2022-04-24 16:08:40|1354.38|1337.28|1354.28|1337.18|1354.38|1337.28|1354.13|1337.03|6
1650816530000|2022-04-24 16:08:50|1354.25|1337.15|1353.99|1336.89|1354.28|1337.18|1353.99|1336.89|12
1650816540000|2022-04-24 16:09:00|1353.79|1336.69|1353.61|1336.51|1353.82|1336.72|1353.21|1336.11|15
1650816550000|2022-04-24 16:09:10|1353.6|1336.5|1353.4|1336.3|1353.6|1336.5|1353.36|1336.26|12
1650816560000|2022-04-24 16:09:20|1353.39|1336.29|1352.84|1335.74|1353.39|1336.29|1352.84|1335.74|16
1650816570000|2022-04-24 16:09:30|1352.86|1335.76|1351.47|1334.37|1352.86|1335.76|1351.47|1334.37|18
1650816580000|2022-04-24 16:09:40|1351.46|1334.36|1350.93|1333.83|1351.61|1334.51|1350.93|1333.83|15
1650816590000|2022-04-24 16:09:50|1350.8|1333.7|1350.84|1333.74|1350.93|1333.83|1350.8|1333.7|4
1650816600000|2022-04-24 16:10:00|1350.64|1333.54|1350.45|1333.35|1350.84|1333.74|1350.3|1333.2|8
1650816610000|2022-04-24 16:10:10|1350.53|1333.43|1350.53|1333.43|1350.53|1333.43|1350.53|1333.43|1
1650816620000|2022-04-24 16:10:20|1350.55|1333.45|1351|1333.9|1351.01|1333.91|1350.53|1333.43|10
1650816630000|2022-04-24 16:10:30|1350.99|1333.89|1351.06|1333.96|1351.09|1333.99|1350.99|1333.89|9
1650816640000|2022-04-24 16:10:40|1351.05|1333.95|1351.01|1333.91|1351.16|1334.06|1350.97|1333.87|14
1650816650000|2022-04-24 16:10:50|1350.71|1333.61|1350.78|1333.68|1350.89|1333.79|1350.49|1333.39|8
1650816660000|2022-04-24 16:11:00|1350.73|1333.63|1350.44|1333.34|1350.88|1333.78|1350.44|1333.34|8
1650816670000|2022-04-24 16:11:10|1350.45|1333.35|1350.85|1333.75|1350.85|1333.75|1350.45|1333.35|5
1650816680000|2022-04-24 16:11:20|1350.72|1333.62|1350.72|1333.62|1350.72|1333.62|1350.72|1333.62|1
1650816690000|2022-04-24 16:11:30|1350.76|1333.66|1350.72|1333.62|1350.76|1333.66|1350.72|1333.62|5
1650816700000|2022-04-24 16:11:40|1350.64|1333.54|1350.64|1333.54|1350.64|1333.54|1350.64|1333.54|1
1650816720000|2022-04-24 16:12:00|1350.55|1333.45|1350.6|1333.5|1350.6|1333.5|1350.54|1333.44|3
1650816730000|2022-04-24 16:12:10|1350.58|1333.48|1350.47|1333.37|1350.58|1333.48|1350.43|1333.33|5
1650816760000|2022-04-24 16:12:40|1350.54|1333.44|1350.53|1333.43|1350.54|1333.44|1350.53|1333.43|2
1650816780000|2022-04-24 16:13:00|1350.57|1333.47|1350.57|1333.47|1350.57|1333.47|1350.57|1333.47|1
1650816790000|2022-04-24 16:13:10|1350.51|1333.41|1350.59|1333.49|1350.59|1333.49|1350.51|1333.41|2
1650816800000|2022-04-24 16:13:20|1350.58|1333.48|1350.58|1333.48|1350.58|1333.48|1350.58|1333.48|1
1650816830000|2022-04-24 16:13:50|1350.49|1333.39|1350.1|1333|1350.49|1333.39|1350.1|1333|3
1650816840000|2022-04-24 16:14:00|1350.02|1332.92|1349.93|1332.83|1350.02|1332.92|1349.93|1332.83|2
1650816850000|2022-04-24 16:14:10|1349.74|1332.64|1349.45|1332.35|1349.81|1332.71|1349.45|1332.35|9
1650816860000|2022-04-24 16:14:20|1349.44|1332.34|1349.4|1332.3|1349.46|1332.36|1349.4|1332.3|8
1650816870000|2022-04-24 16:14:30|1349.41|1332.31|1350.02|1332.92|1350.02|1332.92|1349.27|1332.17|5
1650816890000|2022-04-24 16:14:50|1349.85|1332.75|1349.85|1332.75|1349.85|1332.75|1349.85|1332.75|1
1650816900000|2022-04-24 16:15:00|1349.88|1332.78|1349.88|1332.78|1349.88|1332.78|1349.88|1332.78|1
1650816920000|2022-04-24 16:15:20|1349.94|1332.84|1349.94|1332.84|1349.94|1332.84|1349.94|1332.84|1
1650816930000|2022-04-24 16:15:30|1349.59|1332.49|1350.08|1332.98|1350.08|1332.98|1349.56|1332.46|4
1650816940000|2022-04-24 16:15:40|1350.11|1333.01|1350.64|1333.54|1350.64|1333.54|1350.11|1333.01|8
1650816950000|2022-04-24 16:15:50|1350.61|1333.51|1351.12|1334.02|1351.12|1334.02|1350.61|1333.51|9
1650816960000|2022-04-24 16:16:00|1351.06|1333.96|1351.11|1334.01|1351.23|1334.13|1351.06|1333.96|9
1650816970000|2022-04-24 16:16:10|1351.14|1334.04|1351.26|1334.16|1351.53|1334.43|1351.1|1334|5
1650816980000|2022-04-24 16:16:20|1351.6|1334.5|1351.93|1334.83|1351.93|1334.83|1351.6|1334.5|5
1650816990000|2022-04-24 16:16:30|1351.92|1334.82|1351.96|1334.86|1351.97|1334.87|1351.92|1334.82|4
1650817000000|2022-04-24 16:16:40|1351.92|1334.82|1351.59|1334.49|1351.92|1334.82|1351.59|1334.49|5
1650817010000|2022-04-24 16:16:50|1351.58|1334.48|1351.54|1334.44|1351.61|1334.51|1351.54|1334.44|7
1650817020000|2022-04-24 16:17:00|1351.59|1334.49|1351.21|1334.11|1351.59|1334.49|1351.21|1334.11|4
1650817030000|2022-04-24 16:17:10|1351.19|1334.09|1351.21|1334.11|1351.21|1334.11|1351.19|1334.09|2
1650817050000|2022-04-24 16:17:30|1351.49|1334.39|1351.7|1334.6|1351.7|1334.6|1351.49|1334.39|5
1650817060000|2022-04-24 16:17:40|1351.81|1334.71|1351.95|1334.85|1351.95|1334.85|1351.81|1334.71|2
1650817070000|2022-04-24 16:17:50|1352.01|1334.91|1352.01|1334.91|1352.01|1334.91|1352.01|1334.91|1
1650817080000|2022-04-24 16:18:00|1352.04|1334.94|1352.09|1334.99|1352.09|1334.99|1352.04|1334.94|3
1650817090000|2022-04-24 16:18:10|1352.08|1334.98|1352.18|1335.08|1352.18|1335.08|1352.08|1334.98|8
1650817110000|2022-04-24 16:18:30|1352.33|1335.23|1352.6|1335.5|1352.6|1335.5|1352.33|1335.23|8
1650817120000|2022-04-24 16:18:40|1352.59|1335.49|1352.65|1335.55|1352.65|1335.55|1352.59|1335.49|4
1650817130000|2022-04-24 16:18:50|1352.71|1335.61|1352.74|1335.64|1352.74|1335.64|1352.71|1335.61|2
1650817140000|2022-04-24 16:19:00|1352.69|1335.59|1352.94|1335.84|1353|1335.9|1352.67|1335.57|10
1650817150000|2022-04-24 16:19:10|1352.98|1335.88|1353.65|1336.55|1353.76|1336.66|1352.96|1335.86|15
1650817160000|2022-04-24 16:19:20|1353.76|1336.66|1353.89|1336.79|1353.89|1336.79|1353.76|1336.66|4
1650817170000|2022-04-24 16:19:30|1353.88|1336.78|1352.2|1335.1|1353.88|1336.78|1352.2|1335.1|24
1650817180000|2022-04-24 16:19:40|1352.21|1335.11|1352.23|1335.13|1352.23|1335.13|1352.21|1335.11|2
1650817190000|2022-04-24 16:19:50|1352.27|1335.17|1352.23|1335.13|1352.27|1335.17|1352.19|1335.09|8
1650817200000|2022-04-24 16:20:00|1352.48|1335.38|1352.48|1335.38|1352.48|1335.38|1352.48|1335.38|1
1650817210000|2022-04-24 16:20:10|1352.46|1335.36|1352.87|1335.77|1352.92|1335.82|1352.42|1335.32|13
1650817220000|2022-04-24 16:20:20|1352.86|1335.76|1352.85|1335.75|1352.87|1335.77|1352.74|1335.64|6
1650817230000|2022-04-24 16:20:30|1352.87|1335.77|1352.9|1335.8|1352.9|1335.8|1352.87|1335.77|3
1650817240000|2022-04-24 16:20:40|1352.89|1335.79|1352.88|1335.78|1352.9|1335.8|1352.88|1335.78|3
1650817260000|2022-04-24 16:21:00|1352.98|1335.88|1352.98|1335.88|1352.98|1335.88|1352.98|1335.88|1
1650817270000|2022-04-24 16:21:10|1352.95|1335.85|1352.98|1335.88|1352.98|1335.88|1352.95|1335.85|2
1650817280000|2022-04-24 16:21:20|1352.97|1335.87|1352.51|1335.41|1352.97|1335.87|1352.51|1335.41|15
1650817290000|2022-04-24 16:21:30|1352.41|1335.31|1352.06|1334.96|1352.41|1335.31|1352.06|1334.96|9
1650817300000|2022-04-24 16:21:40|1351.83|1334.73|1351.66|1334.56|1351.83|1334.73|1351.66|1334.56|4
1650817310000|2022-04-24 16:21:50|1351.73|1334.63|1350.93|1333.83|1351.73|1334.63|1350.93|1333.83|7
1650817320000|2022-04-24 16:22:00|1350.86|1333.76|1350.8|1333.7|1350.86|1333.76|1350.71|1333.61|6
1650817330000|2022-04-24 16:22:10|1350.61|1333.51|1350.19|1333.09|1350.68|1333.58|1350.04|1332.94|19
1650817340000|2022-04-24 16:22:20|1350.18|1333.08|1349.79|1332.69|1350.21|1333.11|1349.79|1332.69|10
1650817350000|2022-04-24 16:22:30|1349.8|1332.7|1349.66|1332.56|1349.8|1332.7|1349.52|1332.42|4
1650817360000|2022-04-24 16:22:40|1349.65|1332.55|1349.54|1332.44|1349.93|1332.83|1349.47|1332.37|17
1650817370000|2022-04-24 16:22:50|1348.96|1331.86|1348.92|1331.82|1348.97|1331.87|1348.9|1331.8|13
1650817380000|2022-04-24 16:23:00|1348.91|1331.81|1348.85|1331.75|1348.92|1331.82|1348.84|1331.74|20
1650817390000|2022-04-24 16:23:10|1348.84|1331.74|1348.1|1331|1348.84|1331.74|1347.88|1330.78|21
1650817400000|2022-04-24 16:23:20|1348.09|1330.99|1348.91|1331.81|1348.91|1331.81|1348.06|1330.96|20
1650817410000|2022-04-24 16:23:30|1348.93|1331.83|1349.1|1332|1349.1|1332|1348.93|1331.83|9
1650817420000|2022-04-24 16:23:40|1349.07|1331.97|1349.04|1331.94|1349.1|1332|1349.04|1331.94|11
1650817430000|2022-04-24 16:23:50|1349.07|1331.97|1349.12|1332.02|1349.12|1332.02|1349.04|1331.94|10
1650817440000|2022-04-24 16:24:00|1349.1|1332|1349.07|1331.97|1349.1|1332|1349.07|1331.97|2
1650817450000|2022-04-24 16:24:10|1349.09|1331.99|1349.03|1331.93|1349.09|1331.99|1349.02|1331.92|8
1650817460000|2022-04-24 16:24:20|1349.01|1331.91|1349|1331.9|1349.01|1331.91|1349|1331.9|2
1650817470000|2022-04-24 16:24:30|1348.98|1331.88|1349|1331.9|1349.01|1331.91|1348.98|1331.88|3
1650817480000|2022-04-24 16:24:40|1348.97|1331.87|1348.92|1331.82|1348.97|1331.87|1348.87|1331.77|11
1650817500000|2022-04-24 16:25:00|1348.9|1331.8|1349.01|1331.91|1349.01|1331.91|1348.9|1331.8|11
1650817510000|2022-04-24 16:25:10|1349.03|1331.93|1349.02|1331.92|1349.03|1331.93|1349.02|1331.92|2
1650817520000|2022-04-24 16:25:20|1349.03|1331.93|1349.02|1331.92|1349.03|1331.93|1349.01|1331.91|4
1650817530000|2022-04-24 16:25:30|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1
1650817540000|2022-04-24 16:25:40|1349.13|1332.03|1349.13|1332.03|1349.13|1332.03|1349.13|1332.03|1
1650817550000|2022-04-24 16:25:50|1349.1|1332|1349.12|1332.02|1349.13|1332.03|1349.1|1332|3
1650817560000|2022-04-24 16:26:00|1349.05|1331.95|1349.07|1331.97|1349.07|1331.97|1349.05|1331.95|2
1650817570000|2022-04-24 16:26:10|1349.05|1331.95|1349.29|1332.19|1349.31|1332.21|1349.05|1331.95|5
1650817590000|2022-04-24 16:26:30|1349.3|1332.2|1349.6|1332.5|1349.6|1332.5|1349.3|1332.2|2
1650817600000|2022-04-24 16:26:40|1349.81|1332.71|1349.81|1332.71|1349.81|1332.71|1349.81|1332.71|1
1650817620000|2022-04-24 16:27:00|1349.75|1332.65|1349.75|1332.65|1349.75|1332.65|1349.75|1332.65|1
1650817630000|2022-04-24 16:27:10|1349.71|1332.61|1349.71|1332.61|1349.71|1332.61|1349.71|1332.61|1
1650817650000|2022-04-24 16:27:30|1349.75|1332.65|1349.75|1332.65|1349.75|1332.65|1349.75|1332.65|1
1650817660000|2022-04-24 16:27:40|1349.71|1332.61|1349.71|1332.61|1349.71|1332.61|1349.71|1332.61|1
1650817670000|2022-04-24 16:27:50|1349.74|1332.64|1349.74|1332.64|1349.74|1332.64|1349.74|1332.64|1
1650817680000|2022-04-24 16:28:00|1349.71|1332.61|1349.71|1332.61|1349.71|1332.61|1349.71|1332.61|1
1650817690000|2022-04-24 16:28:10|1349.7|1332.6|1349.48|1332.38|1349.71|1332.61|1349.4|1332.3|9
1650817700000|2022-04-24 16:28:20|1349.5|1332.4|1349.52|1332.42|1349.58|1332.48|1349.49|1332.39|9
1650817710000|2022-04-24 16:28:30|1349.51|1332.41|1349.55|1332.45|1349.55|1332.45|1349.51|1332.41|2
1650817720000|2022-04-24 16:28:40|1349.63|1332.53|1349.81|1332.71|1349.96|1332.86|1349.63|1332.53|8
1650817730000|2022-04-24 16:28:50|1349.91|1332.81|1349.94|1332.84|1349.94|1332.84|1349.91|1332.81|2
1650817740000|2022-04-24 16:29:00|1349.96|1332.86|1350.08|1332.98|1350.08|1332.98|1349.94|1332.84|3
1650817750000|2022-04-24 16:29:10|1350.09|1332.99|1350.08|1332.98|1350.09|1332.99|1350.08|1332.98|4
1650817760000|2022-04-24 16:29:20|1350.13|1333.03|1350.13|1333.03|1350.13|1333.03|1350.13|1333.03|1
1650817770000|2022-04-24 16:29:30|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1
1650817780000|2022-04-24 16:29:40|1349.98|1332.88|1349.98|1332.88|1349.98|1332.88|1349.98|1332.88|1
1650817800000|2022-04-24 16:30:00|1349.82|1332.72|1349.81|1332.71|1349.82|1332.72|1349.81|1332.71|2
1650817810000|2022-04-24 16:30:10|1349.8|1332.7|1348.77|1331.67|1349.9|1332.8|1348.77|1331.67|13
1650817820000|2022-04-24 16:30:20|1348.81|1331.71|1348.81|1331.71|1348.81|1331.71|1348.81|1331.71|1
1650817830000|2022-04-24 16:30:30|1348.79|1331.69|1348.79|1331.69|1348.79|1331.69|1348.79|1331.69|1
1650817840000|2022-04-24 16:30:40|1348.78|1331.68|1348.33|1331.23|1348.78|1331.68|1348.32|1331.22|6
1650817850000|2022-04-24 16:30:50|1348.36|1331.26|1347.99|1330.89|1348.36|1331.26|1347.92|1330.82|10
1650817860000|2022-04-24 16:31:00|1348.02|1330.92|1346.98|1329.88|1348.02|1330.92|1346.98|1329.88|12
1650817870000|2022-04-24 16:31:10|1347|1329.9|1345.66|1328.56|1347|1329.9|1345.66|1328.56|20
1650817880000|2022-04-24 16:31:20|1345.63|1328.53|1345.73|1328.63|1345.79|1328.69|1345.63|1328.53|11
1650817890000|2022-04-24 16:31:30|1345.96|1328.86|1346|1328.9|1346.01|1328.91|1345.94|1328.84|14
1650817900000|2022-04-24 16:31:40|1346.05|1328.95|1345.41|1328.31|1346.05|1328.95|1345.38|1328.28|13
1650817910000|2022-04-24 16:31:50|1345.49|1328.39|1345.57|1328.47|1345.57|1328.47|1345.4|1328.3|16
1650817920000|2022-04-24 16:32:00|1345.53|1328.43|1345.26|1328.16|1345.57|1328.47|1345.26|1328.16|13
1650817930000|2022-04-24 16:32:10|1345.27|1328.17|1344.84|1327.74|1345.27|1328.17|1344.84|1327.74|10
1650817940000|2022-04-24 16:32:20|1344.78|1327.68|1344.79|1327.69|1344.79|1327.69|1344.78|1327.68|2
1650817950000|2022-04-24 16:32:30|1344.9|1327.8|1344.99|1327.89|1345.06|1327.96|1344.9|1327.8|7
1650817960000|2022-04-24 16:32:40|1345.08|1327.98|1345.03|1327.93|1345.12|1328.02|1345.03|1327.93|7
1650817970000|2022-04-24 16:32:50|1345.07|1327.97|1345.04|1327.94|1345.07|1327.97|1345.02|1327.92|3
1650817980000|2022-04-24 16:33:00|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1345.04|1327.94|5
1650817990000|2022-04-24 16:33:10|1345.07|1327.97|1345.14|1328.04|1345.14|1328.04|1345.04|1327.94|10
1650818000000|2022-04-24 16:33:20|1345.12|1328.02|1345.44|1328.34|1345.44|1328.34|1345.12|1328.02|13
1650818010000|2022-04-24 16:33:30|1345.21|1328.11|1345.13|1328.03|1345.35|1328.25|1345.12|1328.02|10
1650818020000|2022-04-24 16:33:40|1345.24|1328.14|1345.25|1328.15|1345.27|1328.17|1345.21|1328.11|9
1650818030000|2022-04-24 16:33:50|1345.24|1328.14|1345.25|1328.15|1345.28|1328.18|1345.24|1328.14|9
1650818040000|2022-04-24 16:34:00|1345.24|1328.14|1345.25|1328.15|1345.28|1328.18|1345.24|1328.14|11
1650818050000|2022-04-24 16:34:10|1345.26|1328.16|1345.11|1328.01|1345.26|1328.16|1345.11|1328.01|6
1650818060000|2022-04-24 16:34:20|1345.09|1327.99|1344.92|1327.82|1345.11|1328.01|1344.84|1327.74|19
1650818070000|2022-04-24 16:34:30|1344.93|1327.83|1345.05|1327.95|1345.11|1328.01|1344.93|1327.83|15
1650818080000|2022-04-24 16:34:40|1345.12|1328.02|1345.08|1327.98|1345.13|1328.03|1345.05|1327.95|11
1650818090000|2022-04-24 16:34:50|1345.14|1328.04|1345.11|1328.01|1345.15|1328.05|1345.1|1328|9
1650818100000|2022-04-24 16:35:00|1344.98|1327.88|1345.07|1327.97|1345.07|1327.97|1344.98|1327.88|9
1650818110000|2022-04-24 16:35:10|1345.08|1327.98|1345.62|1328.52|1345.62|1328.52|1345.08|1327.98|6
1650818120000|2022-04-24 16:35:20|1345.61|1328.51|1345.27|1328.17|1345.61|1328.51|1345.14|1328.04|12
1650818130000|2022-04-24 16:35:30|1345.26|1328.16|1345.64|1328.54|1345.65|1328.55|1345.26|1328.16|8
1650818140000|2022-04-24 16:35:40|1345.65|1328.55|1345.65|1328.55|1345.65|1328.55|1345.65|1328.55|1
1650818150000|2022-04-24 16:35:50|1345.64|1328.54|1345.64|1328.54|1345.65|1328.55|1345.64|1328.54|3
1650818160000|2022-04-24 16:36:00|1345.65|1328.55|1345.74|1328.64|1345.74|1328.64|1345.65|1328.55|2
1650818170000|2022-04-24 16:36:10|1345.72|1328.62|1345.58|1328.48|1345.72|1328.62|1345.58|1328.48|8
1650818180000|2022-04-24 16:36:20|1345.56|1328.46|1345.35|1328.25|1345.56|1328.46|1345.35|1328.25|22
1650818190000|2022-04-24 16:36:30|1345.4|1328.3|1345.31|1328.21|1345.42|1328.32|1345.29|1328.19|5
1650818200000|2022-04-24 16:36:40|1345.32|1328.22|1345.22|1328.12|1345.32|1328.22|1345.21|1328.11|6
1650818210000|2022-04-24 16:36:50|1345.21|1328.11|1345.27|1328.17|1345.35|1328.25|1345.21|1328.11|9
1650818220000|2022-04-24 16:37:00|1345.21|1328.11|1344.89|1327.79|1345.22|1328.12|1344.89|1327.79|11
1650818230000|2022-04-24 16:37:10|1344.84|1327.74|1344.84|1327.74|1344.84|1327.74|1344.84|1327.74|1
1650818240000|2022-04-24 16:37:20|1344.78|1327.68|1345.1|1328|1345.1|1328|1344.78|1327.68|10
1650818250000|2022-04-24 16:37:30|1345.21|1328.11|1345.5|1328.4|1345.52|1328.42|1345.21|1328.11|7
1650818260000|2022-04-24 16:37:40|1345.52|1328.42|1345.26|1328.16|1345.52|1328.42|1345.26|1328.16|11
1650818270000|2022-04-24 16:37:50|1345.25|1328.15|1345.21|1328.11|1345.3|1328.2|1345.21|1328.11|7
1650818280000|2022-04-24 16:38:00|1345.28|1328.18|1344.85|1327.75|1345.28|1328.18|1344.83|1327.73|17
1650818290000|2022-04-24 16:38:10|1344.83|1327.73|1344.77|1327.67|1344.83|1327.73|1344.66|1327.56|10
1650818300000|2022-04-24 16:38:20|1344.85|1327.75|1344.86|1327.76|1344.86|1327.76|1344.85|1327.75|2
1650818310000|2022-04-24 16:38:30|1344.93|1327.83|1344.99|1327.89|1345.02|1327.92|1344.93|1327.83|11
1650818320000|2022-04-24 16:38:40|1345|1327.9|1345.02|1327.92|1345.04|1327.94|1345|1327.9|6
1650818330000|2022-04-24 16:38:50|1345.01|1327.91|1345.1|1328|1345.11|1328.01|1345.01|1327.91|7
1650818340000|2022-04-24 16:39:00|1345.09|1327.99|1345.07|1327.97|1345.17|1328.07|1345.07|1327.97|10
1650818350000|2022-04-24 16:39:10|1345.04|1327.94|1345.07|1327.97|1345.08|1327.98|1345.04|1327.94|12
1650818360000|2022-04-24 16:39:20|1345.12|1328.02|1344.89|1327.79|1345.12|1328.02|1344.89|1327.79|5
1650818370000|2022-04-24 16:39:30|1344.78|1327.68|1344.43|1327.33|1344.78|1327.68|1344.42|1327.32|8
1650818380000|2022-04-24 16:39:40|1344.45|1327.35|1344.53|1327.43|1344.7|1327.6|1344.44|1327.34|11
1650818390000|2022-04-24 16:39:50|1344.55|1327.45|1344.36|1327.26|1344.55|1327.45|1344.34|1327.24|12
1650818400000|2022-04-24 16:40:00|1344.35|1327.25|1344.41|1327.31|1344.41|1327.31|1344.35|1327.25|3
1650818410000|2022-04-24 16:40:10|1344.4|1327.3|1344.4|1327.3|1344.4|1327.3|1344.4|1327.3|1
1650818420000|2022-04-24 16:40:20|1344.36|1327.26|1344.35|1327.25|1344.38|1327.28|1344.15|1327.05|8
1650818430000|2022-04-24 16:40:30|1344.34|1327.24|1344.32|1327.22|1344.34|1327.24|1344.31|1327.21|5
1650818440000|2022-04-24 16:40:40|1344.33|1327.23|1344.32|1327.22|1344.34|1327.24|1344.32|1327.22|4
1650818460000|2022-04-24 16:41:00|1344.33|1327.23|1344.45|1327.35|1344.47|1327.37|1344.23|1327.13|8
1650818470000|2022-04-24 16:41:10|1344.44|1327.34|1344.43|1327.33|1344.44|1327.34|1344.43|1327.33|2
1650818480000|2022-04-24 16:41:20|1344.41|1327.31|1344.41|1327.31|1344.41|1327.31|1344.41|1327.31|1
1650818490000|2022-04-24 16:41:30|1344.43|1327.33|1344.35|1327.25|1344.43|1327.33|1344.33|1327.23|9
1650818500000|2022-04-24 16:41:40|1344.34|1327.24|1344.32|1327.22|1344.37|1327.27|1344.32|1327.22|8
1650818510000|2022-04-24 16:41:50|1344.34|1327.24|1344.77|1327.67|1344.8|1327.7|1344.34|1327.24|13
1650818520000|2022-04-24 16:42:00|1344.8|1327.7|1344.79|1327.69|1344.86|1327.76|1344.76|1327.66|9
1650818530000|2022-04-24 16:42:10|1344.85|1327.75|1344.91|1327.81|1344.94|1327.84|1344.71|1327.61|15
1650818540000|2022-04-24 16:42:20|1344.9|1327.8|1344.91|1327.81|1344.91|1327.81|1344.9|1327.8|6
1650818550000|2022-04-24 16:42:30|1344.88|1327.78|1344.89|1327.79|1344.91|1327.81|1344.88|1327.78|8
1650818560000|2022-04-24 16:42:40|1344.88|1327.78|1344.87|1327.77|1344.89|1327.79|1344.87|1327.77|12
1650818570000|2022-04-24 16:42:50|1344.89|1327.79|1345.03|1327.93|1345.03|1327.93|1344.86|1327.76|8
1650818580000|2022-04-24 16:43:00|1345.04|1327.94|1345.07|1327.97|1345.07|1327.97|1345.03|1327.93|9
1650818590000|2022-04-24 16:43:10|1345.06|1327.96|1345.07|1327.97|1345.07|1327.97|1345.06|1327.96|2
1650818600000|2022-04-24 16:43:20|1345.06|1327.96|1345.05|1327.95|1345.08|1327.98|1345.05|1327.95|5
1650818610000|2022-04-24 16:43:30|1345.08|1327.98|1345.82|1328.72|1345.82|1328.72|1345.08|1327.98|15
1650818620000|2022-04-24 16:43:40|1345.9|1328.8|1345.93|1328.83|1345.93|1328.83|1345.89|1328.79|6
1650818630000|2022-04-24 16:43:50|1345.92|1328.82|1345.91|1328.81|1345.94|1328.84|1345.91|1328.81|3
1650818640000|2022-04-24 16:44:00|1345.9|1328.8|1345.86|1328.76|1345.91|1328.81|1345.86|1328.76|5
1650818650000|2022-04-24 16:44:10|1345.95|1328.85|1345.91|1328.81|1345.95|1328.85|1345.91|1328.81|2
1650818660000|2022-04-24 16:44:20|1346.08|1328.98|1346.33|1329.23|1346.33|1329.23|1346.08|1328.98|3
1650818670000|2022-04-24 16:44:30|1346.28|1329.18|1346.81|1329.71|1346.81|1329.71|1346.28|1329.18|10
1650818680000|2022-04-24 16:44:40|1346.8|1329.7|1346.32|1329.22|1346.8|1329.7|1346.2|1329.1|19
1650818690000|2022-04-24 16:44:50|1346.39|1329.29|1345.99|1328.89|1346.39|1329.29|1345.99|1328.89|9
1650818700000|2022-04-24 16:45:00|1346.01|1328.91|1345.64|1328.54|1346.02|1328.92|1345.64|1328.54|8
1650818710000|2022-04-24 16:45:10|1345.66|1328.56|1345.64|1328.54|1345.66|1328.56|1345.48|1328.38|5
1650818720000|2022-04-24 16:45:20|1345.66|1328.56|1346.01|1328.91|1346.01|1328.91|1345.66|1328.56|9
1650818730000|2022-04-24 16:45:30|1346.02|1328.92|1346.06|1328.96|1346.09|1328.99|1345.99|1328.89|9
1650818740000|2022-04-24 16:45:40|1346.09|1328.99|1346.05|1328.95|1346.12|1329.02|1346.02|1328.92|12
1650818750000|2022-04-24 16:45:50|1346.04|1328.94|1345.95|1328.85|1346.05|1328.95|1345.93|1328.83|10
1650818760000|2022-04-24 16:46:00|1346|1328.9|1345.98|1328.88|1346|1328.9|1345.95|1328.85|14
1650818770000|2022-04-24 16:46:10|1345.99|1328.89|1346.06|1328.96|1346.06|1328.96|1345.99|1328.89|4
1650818780000|2022-04-24 16:46:20|1346.05|1328.95|1346|1328.9|1346.05|1328.95|1346|1328.9|5
1650818790000|2022-04-24 16:46:30|1345.96|1328.86|1345.94|1328.84|1345.96|1328.86|1345.94|1328.84|7
1650818800000|2022-04-24 16:46:40|1345.93|1328.83|1345.72|1328.62|1345.97|1328.87|1345.72|1328.62|11
1650818810000|2022-04-24 16:46:50|1345.51|1328.41|1345.45|1328.35|1345.51|1328.41|1345.45|1328.35|4
1650818820000|2022-04-24 16:47:00|1345.22|1328.12|1344.74|1327.64|1345.23|1328.13|1344.7|1327.6|7
1650818830000|2022-04-24 16:47:10|1344.73|1327.63|1344.6|1327.5|1344.78|1327.68|1344.43|1327.33|7
1650818840000|2022-04-24 16:47:20|1344.54|1327.44|1344.01|1326.91|1344.54|1327.44|1344.01|1326.91|8
1650818850000|2022-04-24 16:47:30|1343.99|1326.89|1343.21|1326.11|1343.99|1326.89|1343.11|1326.01|17
1650818860000|2022-04-24 16:47:40|1343.19|1326.09|1343.39|1326.29|1343.39|1326.29|1342.95|1325.85|13
1650818870000|2022-04-24 16:47:50|1343.47|1326.37|1344.12|1327.02|1344.13|1327.03|1343.4|1326.3|16
1650818880000|2022-04-24 16:48:00|1344.15|1327.05|1344.29|1327.19|1344.3|1327.2|1344.15|1327.05|7
1650818890000|2022-04-24 16:48:10|1344.32|1327.22|1344.94|1327.84|1344.96|1327.86|1344.32|1327.22|15
1650818900000|2022-04-24 16:48:20|1344.92|1327.82|1344.94|1327.84|1344.99|1327.89|1344.91|1327.81|13
1650818910000|2022-04-24 16:48:30|1344.95|1327.85|1345.38|1328.28|1345.39|1328.29|1344.95|1327.85|11
1650818920000|2022-04-24 16:48:40|1345.57|1328.47|1345.3|1328.2|1345.8|1328.7|1345.3|1328.2|21
1650818930000|2022-04-24 16:48:50|1345.26|1328.16|1345.12|1328.02|1345.26|1328.16|1345.11|1328.01|12
1650818940000|2022-04-24 16:49:00|1345.04|1327.94|1344.95|1327.85|1345.04|1327.94|1344.95|1327.85|13
1650818950000|2022-04-24 16:49:10|1344.94|1327.84|1344.68|1327.58|1344.97|1327.87|1344.65|1327.55|15
1650818960000|2022-04-24 16:49:20|1344.65|1327.55|1343.84|1326.74|1344.65|1327.55|1343.84|1326.74|15
1650818970000|2022-04-24 16:49:30|1343.68|1326.58|1343.45|1326.35|1343.68|1326.58|1343.45|1326.35|9
1650818980000|2022-04-24 16:49:40|1343.31|1326.21|1343.31|1326.21|1343.31|1326.21|1343.31|1326.21|1
1650818990000|2022-04-24 16:49:50|1343.32|1326.22|1343.88|1326.78|1343.89|1326.79|1343.32|1326.22|19
1650819000000|2022-04-24 16:50:00|1343.85|1326.75|1343.97|1326.87|1343.97|1326.87|1343.82|1326.72|16
1650819020000|2022-04-24 16:50:20|1343.96|1326.86|1343.91|1326.81|1343.96|1326.86|1343.91|1326.81|4
1650819030000|2022-04-24 16:50:30|1343.92|1326.82|1344.07|1326.97|1344.07|1326.97|1343.92|1326.82|10
1650819040000|2022-04-24 16:50:40|1344.06|1326.96|1343.99|1326.89|1344.07|1326.97|1343.99|1326.89|5
1650819050000|2022-04-24 16:50:50|1344.02|1326.92|1343.99|1326.89|1344.03|1326.93|1343.99|1326.89|4
1650819060000|2022-04-24 16:51:00|1343.66|1326.56|1343.61|1326.51|1343.66|1326.56|1343.54|1326.44|7
1650819080000|2022-04-24 16:51:20|1343.48|1326.38|1343.05|1325.95|1343.48|1326.38|1343.05|1325.95|7
1650819090000|2022-04-24 16:51:30|1343.06|1325.96|1340.9|1323.8|1343.06|1325.96|1340.9|1323.8|25
1650819100000|2022-04-24 16:51:40|1340.83|1323.73|1336.26|1319.16|1340.83|1323.73|1336.06|1318.96|28
1650819110000|2022-04-24 16:51:50|1336.18|1319.08|1334.23|1317.13|1336.4|1319.3|1333.68|1316.58|30
1650819120000|2022-04-24 16:52:00|1333.57|1316.47|1333.54|1316.44|1334.11|1317.01|1332.67|1315.57|25
1650819130000|2022-04-24 16:52:10|1333.56|1316.46|1335.08|1317.98|1335.08|1317.98|1333.56|1316.46|29
1650819140000|2022-04-24 16:52:20|1335.02|1317.92|1334.32|1317.22|1335.02|1317.92|1334.32|1317.22|26
1650819150000|2022-04-24 16:52:30|1334.35|1317.25|1334.44|1317.34|1334.46|1317.36|1334.32|1317.22|12
1650819160000|2022-04-24 16:52:40|1334.62|1317.52|1335.66|1318.56|1335.66|1318.56|1334.62|1317.52|20
1650819170000|2022-04-24 16:52:50|1335.67|1318.57|1335.96|1318.86|1335.96|1318.86|1335.67|1318.57|10
1650819180000|2022-04-24 16:53:00|1335.97|1318.87|1336.79|1319.69|1336.92|1319.82|1335.97|1318.87|17
1650819190000|2022-04-24 16:53:10|1336.78|1319.68|1336.24|1319.14|1336.78|1319.68|1336.11|1319.01|20
1650819200000|2022-04-24 16:53:20|1336.23|1319.13|1335.16|1318.06|1336.3|1319.2|1334.84|1317.74|15
1650819210000|2022-04-24 16:53:30|1335.21|1318.11|1335.29|1318.19|1335.29|1318.19|1335.11|1318.01|6
1650819220000|2022-04-24 16:53:40|1335.43|1318.33|1335.01|1317.91|1335.48|1318.38|1334.97|1317.87|12
1650819230000|2022-04-24 16:53:50|1335|1317.9|1334.58|1317.48|1335.16|1318.06|1334.49|1317.39|15
1650819240000|2022-04-24 16:54:00|1334.59|1317.49|1334.57|1317.47|1334.59|1317.49|1334.34|1317.24|19
1650819250000|2022-04-24 16:54:10|1334.29|1317.19|1333.64|1316.54|1334.29|1317.19|1333.02|1315.92|25
1650819260000|2022-04-24 16:54:20|1333.62|1316.52|1334.47|1317.37|1334.56|1317.46|1333.62|1316.52|19
1650819270000|2022-04-24 16:54:30|1334.59|1317.49|1335.22|1318.12|1335.48|1318.38|1334.5|1317.4|24
1650819280000|2022-04-24 16:54:40|1335.21|1318.11|1335.8|1318.7|1335.8|1318.7|1335.21|1318.11|8
1650819290000|2022-04-24 16:54:50|1335.82|1318.72|1335.91|1318.81|1335.91|1318.81|1335.47|1318.37|8
1650819300000|2022-04-24 16:55:00|1335.92|1318.82|1336.5|1319.4|1336.51|1319.41|1335.92|1318.82|12
1650819310000|2022-04-24 16:55:10|1336.51|1319.41|1337.22|1320.12|1337.22|1320.12|1336.32|1319.22|12
1650819320000|2022-04-24 16:55:20|1337.17|1320.07|1340.03|1322.93|1340.16|1323.06|1337.17|1320.07|32
1650819330000|2022-04-24 16:55:30|1339.94|1322.84|1346.92|1329.82|1346.93|1329.83|1339.94|1322.84|35
1650819340000|2022-04-24 16:55:40|1346.65|1329.55|1347.93|1330.83|1348.14|1331.04|1346.65|1329.55|25
1650819350000|2022-04-24 16:55:50|1348.01|1330.91|1348.21|1331.11|1349.41|1332.31|1348.01|1330.91|27
1650819360000|2022-04-24 16:56:00|1348.14|1331.04|1346.99|1329.89|1348.14|1331.04|1346.98|1329.88|24
1650819370000|2022-04-24 16:56:10|1346.98|1329.88|1345.88|1328.78|1346.98|1329.88|1345.74|1328.64|27
1650819380000|2022-04-24 16:56:20|1345.87|1328.77|1345.07|1327.97|1345.97|1328.87|1344.83|1327.73|32
1650819390000|2022-04-24 16:56:30|1344.97|1327.87|1343.26|1326.16|1345.05|1327.95|1343.13|1326.03|29
1650819400000|2022-04-24 16:56:40|1343.19|1326.09|1343.73|1326.63|1343.79|1326.69|1342.7|1325.6|29
1650819410000|2022-04-24 16:56:50|1343.74|1326.64|1344.02|1326.92|1344.08|1326.98|1343.46|1326.36|21
1650819420000|2022-04-24 16:57:00|1344.05|1326.95|1344.6|1327.5|1344.6|1327.5|1343.53|1326.43|29
1650819430000|2022-04-24 16:57:10|1344.61|1327.51|1346.09|1328.99|1346.23|1329.13|1344.61|1327.51|22
1650819440000|2022-04-24 16:57:20|1346.08|1328.98|1346.02|1328.92|1346.09|1328.99|1345.96|1328.86|15
1650819450000|2022-04-24 16:57:30|1345.97|1328.87|1344.89|1327.79|1346.11|1329.01|1344.6|1327.5|27
1650819460000|2022-04-24 16:57:40|1344.94|1327.84|1344.71|1327.61|1344.94|1327.84|1344.61|1327.51|22
1650819470000|2022-04-24 16:57:50|1344.7|1327.6|1344.7|1327.6|1345.09|1327.99|1344.58|1327.48|14
1650819480000|2022-04-24 16:58:00|1344.63|1327.53|1344.58|1327.48|1344.71|1327.61|1344.58|1327.48|14
1650819490000|2022-04-24 16:58:10|1344.65|1327.55|1345.05|1327.95|1345.06|1327.96|1344.48|1327.38|18
1650819500000|2022-04-24 16:58:20|1345.2|1328.1|1345.75|1328.65|1345.75|1328.65|1345.11|1328.01|14
1650819510000|2022-04-24 16:58:30|1345.68|1328.58|1344.46|1327.36|1345.68|1328.58|1344.46|1327.36|18
1650819520000|2022-04-24 16:58:40|1344.44|1327.34|1345.3|1328.2|1345.48|1328.38|1344.44|1327.34|22
1650819530000|2022-04-24 16:58:50|1345.29|1328.19|1346.18|1329.08|1346.18|1329.08|1345.28|1328.18|14
1650819540000|2022-04-24 16:59:00|1346.16|1329.06|1345.32|1328.22|1346.16|1329.06|1345.31|1328.21|12
1650819550000|2022-04-24 16:59:10|1345.33|1328.23|1345.19|1328.09|1345.33|1328.23|1345.16|1328.06|17
1650819560000|2022-04-24 16:59:20|1345.13|1328.03|1345.18|1328.08|1345.24|1328.14|1345.07|1327.97|14
1650819570000|2022-04-24 16:59:30|1345.19|1328.09|1345.15|1328.05|1345.23|1328.13|1345.15|1328.05|14
1650819580000|2022-04-24 16:59:40|1345.18|1328.08|1345.2|1328.1|1345.22|1328.12|1345.18|1328.08|5
1650819590000|2022-04-24 16:59:50|1345.17|1328.07|1343.57|1326.47|1345.18|1328.08|1343.57|1326.47|25
1650819600000|2022-04-24 17:00:00|1343.5|1326.4|1343.98|1326.88|1343.99|1326.89|1343.4|1326.3|16
1650819610000|2022-04-24 17:00:10|1343.97|1326.87|1343.62|1326.52|1344.25|1327.15|1343.62|1326.52|23
1650819620000|2022-04-24 17:00:20|1343.63|1326.53|1343.52|1326.42|1344.03|1326.93|1343.12|1326.02|25
1650819630000|2022-04-24 17:00:30|1343.5|1326.4|1343.26|1326.16|1343.66|1326.56|1343.18|1326.08|12
1650819640000|2022-04-24 17:00:40|1343.27|1326.17|1343.27|1326.17|1343.27|1326.17|1343.27|1326.17|1
1650819650000|2022-04-24 17:00:50|1343.2|1326.1|1341.82|1324.72|1343.2|1326.1|1341.82|1324.72|24
1650819660000|2022-04-24 17:01:00|1341.81|1324.71|1340.64|1323.54|1341.87|1324.77|1340.64|1323.54|17
1650819670000|2022-04-24 17:01:10|1340.62|1323.52|1340.54|1323.44|1340.62|1323.52|1340.54|1323.44|3
1650819680000|2022-04-24 17:01:20|1340.46|1323.36|1340.46|1323.36|1340.48|1323.38|1340.23|1323.13|12
1650819690000|2022-04-24 17:01:30|1340.51|1323.41|1340.72|1323.62|1340.93|1323.83|1340.47|1323.37|23
1650819700000|2022-04-24 17:01:40|1340.64|1323.54|1340.43|1323.33|1340.71|1323.61|1340.43|1323.33|22
1650819710000|2022-04-24 17:01:50|1340.42|1323.32|1340.43|1323.33|1340.47|1323.37|1340.41|1323.31|7
1650819720000|2022-04-24 17:02:00|1340.42|1323.32|1340.61|1323.51|1340.64|1323.54|1340.41|1323.31|16
1650819730000|2022-04-24 17:02:10|1340.6|1323.5|1340.23|1323.13|1340.73|1323.63|1340.23|1323.13|21
1650819740000|2022-04-24 17:02:20|1340.14|1323.04|1340.28|1323.18|1340.34|1323.24|1340.14|1323.04|8
1650819750000|2022-04-24 17:02:30|1340.31|1323.21|1340.34|1323.24|1340.36|1323.26|1340.29|1323.19|8
1650819760000|2022-04-24 17:02:40|1340.22|1323.12|1339.16|1322.06|1340.22|1323.12|1339.16|1322.06|18
1650819770000|2022-04-24 17:02:50|1339.03|1321.93|1339.28|1322.18|1339.37|1322.27|1339.03|1321.93|26
1650819780000|2022-04-24 17:03:00|1339.3|1322.2|1339.54|1322.44|1339.54|1322.44|1339.09|1321.99|13
1650819790000|2022-04-24 17:03:10|1339.52|1322.42|1340.14|1323.04|1340.14|1323.04|1339.48|1322.38|12
1650819800000|2022-04-24 17:03:20|1340.13|1323.03|1340.59|1323.49|1340.59|1323.49|1340.13|1323.03|8
1650819810000|2022-04-24 17:03:30|1340.61|1323.51|1341.24|1324.14|1341.56|1324.46|1340.61|1323.51|14
1650819820000|2022-04-24 17:03:40|1341.22|1324.12|1340.53|1323.43|1341.24|1324.14|1340.53|1323.43|13
1650819830000|2022-04-24 17:03:50|1340.78|1323.68|1340.71|1323.61|1340.78|1323.68|1340.71|1323.61|2
1650819840000|2022-04-24 17:04:00|1340.82|1323.72|1340.82|1323.72|1340.82|1323.72|1340.82|1323.72|1
1650819850000|2022-04-24 17:04:10|1340.78|1323.68|1340.78|1323.68|1340.78|1323.68|1340.78|1323.68|1
1650819860000|2022-04-24 17:04:20|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1
1650819870000|2022-04-24 17:04:30|1340.79|1323.69|1340.62|1323.52|1340.79|1323.69|1340.62|1323.52|2
1650819880000|2022-04-24 17:04:40|1340.42|1323.32|1339.77|1322.67|1340.42|1323.32|1339.73|1322.63|15
1650819890000|2022-04-24 17:04:50|1339.82|1322.72|1339.69|1322.59|1339.82|1322.72|1339.65|1322.55|19
1650819900000|2022-04-24 17:05:00|1339.74|1322.64|1339.31|1322.21|1339.74|1322.64|1339.25|1322.15|17
1650819910000|2022-04-24 17:05:10|1339.3|1322.2|1339.12|1322.02|1339.31|1322.21|1339.1|1322|7
1650819920000|2022-04-24 17:05:20|1339.1|1322|1337.99|1320.89|1339.1|1322|1337.99|1320.89|9
1650819930000|2022-04-24 17:05:30|1337.93|1320.83|1337.65|1320.55|1337.93|1320.83|1337.31|1320.21|20
1650819940000|2022-04-24 17:05:40|1337.71|1320.61|1337.57|1320.47|1337.71|1320.61|1337.53|1320.43|8
1650819950000|2022-04-24 17:05:50|1337.42|1320.32|1337.5|1320.4|1337.5|1320.4|1337.38|1320.28|10
1650819960000|2022-04-24 17:06:00|1337.55|1320.45|1337.31|1320.21|1337.55|1320.45|1337.31|1320.21|3
1650819970000|2022-04-24 17:06:10|1337.32|1320.22|1337.57|1320.47|1337.57|1320.47|1337.32|1320.22|2
1650819980000|2022-04-24 17:06:20|1337.56|1320.46|1337.53|1320.43|1337.58|1320.48|1337.53|1320.43|5
1650819990000|2022-04-24 17:06:30|1337.4|1320.3|1337.39|1320.29|1337.4|1320.3|1337.39|1320.29|2
1650820000000|2022-04-24 17:06:40|1337.35|1320.25|1337.22|1320.12|1337.35|1320.25|1336.9|1319.8|18
1650820010000|2022-04-24 17:06:50|1337.19|1320.09|1337.17|1320.07|1337.19|1320.09|1337.15|1320.05|5
1650820020000|2022-04-24 17:07:00|1337.46|1320.36|1338.16|1321.06|1338.16|1321.06|1337.46|1320.36|12
1650820030000|2022-04-24 17:07:10|1338.14|1321.04|1338.05|1320.95|1338.14|1321.04|1337.99|1320.89|14
1650820040000|2022-04-24 17:07:20|1338.02|1320.92|1337.65|1320.55|1338.03|1320.93|1337.59|1320.49|16
1650820050000|2022-04-24 17:07:30|1337.64|1320.54|1336.78|1319.68|1337.69|1320.59|1336.78|1319.68|19
1650820060000|2022-04-24 17:07:40|1336.67|1319.57|1336.67|1319.57|1336.67|1319.57|1336.67|1319.57|1
1650820070000|2022-04-24 17:07:50|1336.68|1319.58|1336.81|1319.71|1337.18|1320.08|1336.68|1319.58|14
1650820080000|2022-04-24 17:08:00|1336.65|1319.55|1337|1319.9|1337|1319.9|1336.65|1319.55|18
1650820090000|2022-04-24 17:08:10|1337.02|1319.92|1336.9|1319.8|1337.02|1319.92|1336.9|1319.8|8
1650820100000|2022-04-24 17:08:20|1336.89|1319.79|1336.81|1319.71|1336.89|1319.79|1336.81|1319.71|7
1650820110000|2022-04-24 17:08:30|1336.76|1319.66|1336.77|1319.67|1336.77|1319.67|1336.76|1319.66|2
1650820120000|2022-04-24 17:08:40|1336.78|1319.68|1336.73|1319.63|1337.04|1319.94|1336.73|1319.63|13
1650820130000|2022-04-24 17:08:50|1336.67|1319.57|1336.58|1319.48|1336.67|1319.57|1336.58|1319.48|6
1650820140000|2022-04-24 17:09:00|1336.61|1319.51|1337.08|1319.98|1337.08|1319.98|1336.61|1319.51|19
1650820160000|2022-04-24 17:09:20|1337.18|1320.08|1337.88|1320.78|1337.95|1320.85|1337.18|1320.08|17
1650820170000|2022-04-24 17:09:30|1337.87|1320.77|1337.33|1320.23|1337.88|1320.78|1337.22|1320.12|19
1650820180000|2022-04-24 17:09:40|1337.32|1320.22|1336.99|1319.89|1337.36|1320.26|1336.98|1319.88|20
1650820190000|2022-04-24 17:09:50|1337.06|1319.96|1337.21|1320.11|1337.21|1320.11|1337.02|1319.92|18
1650820200000|2022-04-24 17:10:00|1337.2|1320.1|1337.92|1320.82|1337.92|1320.82|1337.17|1320.07|19
1650820210000|2022-04-24 17:10:10|1337.94|1320.84|1338.38|1321.28|1338.55|1321.45|1337.94|1320.84|8
1650820220000|2022-04-24 17:10:20|1338.55|1321.45|1338.69|1321.59|1338.82|1321.72|1338.47|1321.37|5
1650820230000|2022-04-24 17:10:30|1338.82|1321.72|1339.06|1321.96|1339.06|1321.96|1338.82|1321.72|2
1650820240000|2022-04-24 17:10:40|1339.01|1321.91|1339.01|1321.91|1339.01|1321.91|1339.01|1321.91|1
1650820250000|2022-04-24 17:10:50|1338.82|1321.72|1338.57|1321.47|1338.82|1321.72|1338.57|1321.47|4
1650820260000|2022-04-24 17:11:00|1338.42|1321.32|1337.83|1320.73|1338.52|1321.42|1337.76|1320.66|14
1650820270000|2022-04-24 17:11:10|1337.73|1320.63|1336.55|1319.45|1337.73|1320.63|1336.55|1319.45|15
1650820280000|2022-04-24 17:11:20|1336.69|1319.59|1336.7|1319.6|1336.7|1319.6|1336.57|1319.47|4
1650820290000|2022-04-24 17:11:30|1336.45|1319.35|1336.45|1319.35|1336.45|1319.35|1336.45|1319.35|1
1650820300000|2022-04-24 17:11:40|1336.49|1319.39|1337|1319.9|1337|1319.9|1336.49|1319.39|3
1650820310000|2022-04-24 17:11:50|1336.99|1319.89|1336.92|1319.82|1337|1319.9|1336.92|1319.82|10
1650820320000|2022-04-24 17:12:00|1336.94|1319.84|1337.12|1320.02|1337.12|1320.02|1336.93|1319.83|10
1650820330000|2022-04-24 17:12:10|1337.28|1320.18|1337.27|1320.17|1337.83|1320.73|1337.25|1320.15|18
1650820340000|2022-04-24 17:12:20|1337.26|1320.16|1337.65|1320.55|1337.81|1320.71|1337.25|1320.15|13
1650820350000|2022-04-24 17:12:30|1337.61|1320.51|1337.73|1320.63|1337.78|1320.68|1337.61|1320.51|21
1650820360000|2022-04-24 17:12:40|1337.75|1320.65|1337.21|1320.11|1337.75|1320.65|1337.18|1320.08|12
1650820370000|2022-04-24 17:12:50|1337.2|1320.1|1337.17|1320.07|1337.21|1320.11|1337.17|1320.07|4
1650820380000|2022-04-24 17:13:00|1337.18|1320.08|1337.06|1319.96|1337.19|1320.09|1337.05|1319.95|11
1650820390000|2022-04-24 17:13:10|1337.03|1319.93|1336.34|1319.24|1337.05|1319.95|1336.34|1319.24|11
1650820400000|2022-04-24 17:13:20|1336.21|1319.11|1336.23|1319.13|1336.23|1319.13|1336.21|1319.11|2
1650820410000|2022-04-24 17:13:30|1336.21|1319.11|1336.26|1319.16|1336.26|1319.16|1336.21|1319.11|5
1650820430000|2022-04-24 17:13:50|1336.25|1319.15|1336.23|1319.13|1336.25|1319.15|1336.23|1319.13|2
1650820440000|2022-04-24 17:14:00|1336.25|1319.15|1336.25|1319.15|1336.27|1319.17|1336.25|1319.15|6
1650820450000|2022-04-24 17:14:10|1336.23|1319.13|1336.23|1319.13|1336.23|1319.13|1336.23|1319.13|1
1650820460000|2022-04-24 17:14:20|1336.22|1319.12|1336.31|1319.21|1336.31|1319.21|1336.22|1319.12|5
1650820470000|2022-04-24 17:14:30|1336.3|1319.2|1336.29|1319.19|1336.3|1319.2|1336.29|1319.19|2
1650820480000|2022-04-24 17:14:40|1336.17|1319.07|1336.17|1319.07|1336.17|1319.07|1336.17|1319.07|1
1650820490000|2022-04-24 17:14:50|1336.09|1318.99|1336.23|1319.13|1336.24|1319.14|1336.07|1318.97|9
1650820500000|2022-04-24 17:15:00|1336.19|1319.09|1335.72|1318.62|1336.19|1319.09|1335.57|1318.47|13
1650820510000|2022-04-24 17:15:10|1335.75|1318.65|1335.53|1318.43|1335.79|1318.69|1335.48|1318.38|10
1650820520000|2022-04-24 17:15:20|1335.38|1318.28|1335.27|1318.17|1335.38|1318.28|1334.82|1317.72|29
1650820530000|2022-04-24 17:15:30|1335.13|1318.03|1335.9|1318.8|1335.97|1318.87|1335.13|1318.03|24
1650820540000|2022-04-24 17:15:40|1335.86|1318.76|1335.34|1318.24|1335.86|1318.76|1335.27|1318.17|19
1650820550000|2022-04-24 17:15:50|1335.36|1318.26|1335.99|1318.89|1336|1318.9|1335.36|1318.26|10
1650820560000|2022-04-24 17:16:00|1336.07|1318.97|1336.08|1318.98|1336.1|1319|1336.03|1318.93|10
1650820570000|2022-04-24 17:16:10|1336.07|1318.97|1336.04|1318.94|1336.07|1318.97|1335.91|1318.81|17
1650820580000|2022-04-24 17:16:20|1336.05|1318.95|1336.14|1319.04|1336.14|1319.04|1336.04|1318.94|7
1650820590000|2022-04-24 17:16:30|1336.04|1318.94|1335.62|1318.52|1336.06|1318.96|1335.5|1318.4|13
1650820600000|2022-04-24 17:16:40|1335.61|1318.51|1335.5|1318.4|1335.61|1318.51|1335.5|1318.4|3
1650820610000|2022-04-24 17:16:50|1335.49|1318.39|1335.28|1318.18|1335.49|1318.39|1335.27|1318.17|7
1650820620000|2022-04-24 17:17:00|1335.23|1318.13|1335.38|1318.28|1335.38|1318.28|1335.21|1318.11|10
1650820630000|2022-04-24 17:17:10|1335.37|1318.27|1335.28|1318.18|1335.38|1318.28|1335.27|1318.17|7
1650820640000|2022-04-24 17:17:20|1335.31|1318.21|1335.73|1318.63|1335.73|1318.63|1335.31|1318.21|11
1650820650000|2022-04-24 17:17:30|1335.71|1318.61|1335.73|1318.63|1335.73|1318.63|1335.7|1318.6|5
1650820660000|2022-04-24 17:17:40|1335.71|1318.61|1335.73|1318.63|1335.73|1318.63|1335.68|1318.58|5
1650820680000|2022-04-24 17:18:00|1335.97|1318.87|1335.97|1318.87|1335.97|1318.87|1335.97|1318.87|1
1650820690000|2022-04-24 17:18:10|1335.96|1318.86|1335.9|1318.8|1335.98|1318.88|1335.9|1318.8|10
1650820700000|2022-04-24 17:18:20|1335.93|1318.83|1336.58|1319.48|1336.58|1319.48|1335.93|1318.83|21
1650820710000|2022-04-24 17:18:30|1336.62|1319.52|1336.93|1319.83|1336.98|1319.88|1336.62|1319.52|6
1650820720000|2022-04-24 17:18:40|1336.96|1319.86|1337.54|1320.44|1337.74|1320.64|1336.96|1319.86|24
1650820730000|2022-04-24 17:18:50|1337.53|1320.43|1337.31|1320.21|1337.53|1320.43|1337.28|1320.18|16
1650820740000|2022-04-24 17:19:00|1337.3|1320.2|1337.36|1320.26|1337.37|1320.27|1337.29|1320.19|10
1650820750000|2022-04-24 17:19:10|1337.37|1320.27|1337.29|1320.19|1337.37|1320.27|1337.29|1320.19|3
1650820770000|2022-04-24 17:19:30|1337.26|1320.16|1336.72|1319.62|1337.26|1320.16|1336.72|1319.62|13
1650820780000|2022-04-24 17:19:40|1336.73|1319.63|1336.38|1319.28|1336.73|1319.63|1336.32|1319.22|11
1650820790000|2022-04-24 17:19:50|1336.37|1319.27|1336.31|1319.21|1336.38|1319.28|1335.96|1318.86|17
1650820800000|2022-04-24 17:20:00|1336.1|1319|1336.14|1319.04|1336.15|1319.05|1336.08|1318.98|10
1650820810000|2022-04-24 17:20:10|1336.13|1319.03|1335.83|1318.73|1336.17|1319.07|1335.83|1318.73|15
1650820820000|2022-04-24 17:20:20|1335.84|1318.74|1335.99|1318.89|1336.03|1318.93|1335.74|1318.64|11
1650820830000|2022-04-24 17:20:30|1335.98|1318.88|1335.96|1318.86|1336.02|1318.92|1335.92|1318.82|13
1650820840000|2022-04-24 17:20:40|1336.04|1318.94|1335.71|1318.61|1336.04|1318.94|1335.7|1318.6|11
1650820850000|2022-04-24 17:20:50|1335.66|1318.56|1335.66|1318.56|1335.66|1318.56|1335.66|1318.56|1
1650820860000|2022-04-24 17:21:00|1335.41|1318.31|1335.41|1318.31|1335.41|1318.31|1335.41|1318.31|1
1650820870000|2022-04-24 17:21:10|1335.31|1318.21|1334.75|1317.65|1335.31|1318.21|1334.75|1317.65|15
1650820880000|2022-04-24 17:21:20|1334.79|1317.69|1335.09|1317.99|1335.09|1317.99|1334.74|1317.64|12
1650820890000|2022-04-24 17:21:30|1335.13|1318.03|1335.07|1317.97|1335.17|1318.07|1335|1317.9|20
1650820900000|2022-04-24 17:21:40|1335.06|1317.96|1334.54|1317.44|1335.09|1317.99|1334.54|1317.44|16
1650820910000|2022-04-24 17:21:50|1334.53|1317.43|1334.5|1317.4|1334.54|1317.44|1334.5|1317.4|8
1650820920000|2022-04-24 17:22:00|1334.53|1317.43|1334.66|1317.56|1334.67|1317.57|1334.52|1317.42|8
1650820930000|2022-04-24 17:22:10|1334.68|1317.58|1334.64|1317.54|1334.69|1317.59|1334.64|1317.54|13
1650820940000|2022-04-24 17:22:20|1334.62|1317.52|1334.42|1317.32|1334.62|1317.52|1334.41|1317.31|6
1650820950000|2022-04-24 17:22:30|1334.29|1317.19|1334.46|1317.36|1334.46|1317.36|1334.29|1317.19|6
1650820960000|2022-04-24 17:22:40|1334.45|1317.35|1334.03|1316.93|1334.45|1317.35|1334.03|1316.93|8
1650820970000|2022-04-24 17:22:50|1333.94|1316.84|1333.15|1316.05|1334.03|1316.93|1333.15|1316.05|15
1650820980000|2022-04-24 17:23:00|1333.17|1316.07|1333.16|1316.06|1333.19|1316.09|1333.14|1316.04|19
1650820990000|2022-04-24 17:23:10|1333.15|1316.05|1332.56|1315.46|1333.19|1316.09|1332.56|1315.46|11
1650821000000|2022-04-24 17:23:20|1332.27|1315.17|1332.41|1315.31|1332.41|1315.31|1331.68|1314.58|21
1650821010000|2022-04-24 17:23:30|1332.4|1315.3|1332.41|1315.31|1332.44|1315.34|1332.39|1315.29|11
1650821020000|2022-04-24 17:23:40|1332.42|1315.32|1333.16|1316.06|1333.16|1316.06|1332.42|1315.32|7
1650821030000|2022-04-24 17:23:50|1333.2|1316.1|1333.05|1315.95|1333.2|1316.1|1332.89|1315.79|19
1650821040000|2022-04-24 17:24:00|1333.04|1315.94|1333.03|1315.93|1333.04|1315.94|1332.56|1315.46|18
1650821050000|2022-04-24 17:24:10|1333.05|1315.95|1333.13|1316.03|1333.13|1316.03|1333.05|1315.95|3
1650821060000|2022-04-24 17:24:20|1333.14|1316.04|1333.12|1316.02|1333.18|1316.08|1333.06|1315.96|15
1650821070000|2022-04-24 17:24:30|1333.16|1316.06|1332.39|1315.29|1333.21|1316.11|1332.39|1315.29|22
1650821080000|2022-04-24 17:24:40|1332.37|1315.27|1330.56|1313.46|1332.37|1315.27|1330.56|1313.46|26
1650821090000|2022-04-24 17:24:50|1330.57|1313.47|1331.04|1313.94|1331.05|1313.95|1330.35|1313.25|18
1650821100000|2022-04-24 17:25:00|1331.03|1313.93|1330.77|1313.67|1331.07|1313.97|1330.73|1313.63|18
1650821110000|2022-04-24 17:25:10|1330.76|1313.66|1331.19|1314.09|1331.55|1314.45|1330.67|1313.57|23
1650821120000|2022-04-24 17:25:20|1331.2|1314.1|1332.75|1315.65|1332.75|1315.65|1331.2|1314.1|18
1650821130000|2022-04-24 17:25:30|1332.81|1315.71|1332.45|1315.35|1332.82|1315.72|1332.45|1315.35|19
1650821140000|2022-04-24 17:25:40|1332.56|1315.46|1333.25|1316.15|1333.25|1316.15|1332.41|1315.31|18
1650821150000|2022-04-24 17:25:50|1333.69|1316.59|1333.75|1316.65|1333.79|1316.69|1333.6|1316.5|19
1650821160000|2022-04-24 17:26:00|1333.69|1316.59|1334.14|1317.04|1334.14|1317.04|1333.69|1316.59|15
1650821170000|2022-04-24 17:26:10|1334.06|1316.96|1332.94|1315.84|1334.19|1317.09|1332.94|1315.84|32
1650821180000|2022-04-24 17:26:20|1332.93|1315.83|1332.44|1315.34|1332.93|1315.83|1332.23|1315.13|15
1650821190000|2022-04-24 17:26:30|1332.43|1315.33|1332.45|1315.35|1332.65|1315.55|1332.43|1315.33|12
1650821200000|2022-04-24 17:26:40|1332.49|1315.39|1332.3|1315.2|1332.49|1315.39|1332.25|1315.15|12
1650821210000|2022-04-24 17:26:50|1332.28|1315.18|1332.65|1315.55|1332.97|1315.87|1332.07|1314.97|20
1650821220000|2022-04-24 17:27:00|1332.64|1315.54|1333.01|1315.91|1333.02|1315.92|1332.55|1315.45|15
1650821230000|2022-04-24 17:27:10|1332.99|1315.89|1332.56|1315.46|1332.99|1315.89|1332.56|1315.46|13
1650821240000|2022-04-24 17:27:20|1332.53|1315.43|1332.62|1315.52|1332.64|1315.54|1332.53|1315.43|15
1650821250000|2022-04-24 17:27:30|1332.61|1315.51|1332.56|1315.46|1332.64|1315.54|1332.56|1315.46|10
1650821260000|2022-04-24 17:27:40|1332.54|1315.44|1332.58|1315.48|1332.58|1315.48|1332.53|1315.43|8
1650821270000|2022-04-24 17:27:50|1332.59|1315.49|1332.58|1315.48|1332.59|1315.49|1332.58|1315.48|6
1650821280000|2022-04-24 17:28:00|1332.57|1315.47|1332.49|1315.39|1332.59|1315.49|1332.46|1315.36|13
1650821290000|2022-04-24 17:28:10|1332.51|1315.41|1332.94|1315.84|1332.94|1315.84|1332.4|1315.3|25
1650821300000|2022-04-24 17:28:20|1332.95|1315.85|1333.03|1315.93|1333.08|1315.98|1332.91|1315.81|11
1650821310000|2022-04-24 17:28:30|1333.1|1316|1333.13|1316.03|1333.15|1316.05|1333.1|1316|7
1650821320000|2022-04-24 17:28:40|1333.16|1316.06|1333.18|1316.08|1333.18|1316.08|1333.15|1316.05|10
1650821330000|2022-04-24 17:28:50|1333.32|1316.22|1333.96|1316.86|1333.96|1316.86|1333.32|1316.22|13
1650821340000|2022-04-24 17:29:00|1333.75|1316.65|1333.48|1316.38|1333.82|1316.72|1333.41|1316.31|25
1650821350000|2022-04-24 17:29:10|1333.47|1316.37|1333.55|1316.45|1333.58|1316.48|1333.41|1316.31|17
1650821360000|2022-04-24 17:29:20|1333.56|1316.46|1333.59|1316.49|1333.79|1316.69|1333.54|1316.44|15
1650821370000|2022-04-24 17:29:30|1333.56|1316.46|1333.57|1316.47|1333.57|1316.47|1333.56|1316.46|6
1650821380000|2022-04-24 17:29:40|1333.59|1316.49|1333.35|1316.25|1333.59|1316.49|1333.35|1316.25|5
1650821390000|2022-04-24 17:29:50|1333.3|1316.2|1333.18|1316.08|1333.47|1316.37|1333.18|1316.08|9
1650821400000|2022-04-24 17:30:00|1333.17|1316.07|1332.95|1315.85|1333.17|1316.07|1332.83|1315.73|14
1650821410000|2022-04-24 17:30:10|1333.02|1315.92|1333.02|1315.92|1333.06|1315.96|1333.02|1315.92|7
1650821420000|2022-04-24 17:30:20|1333.03|1315.93|1332.83|1315.73|1333.05|1315.95|1332.81|1315.71|11
1650821430000|2022-04-24 17:30:30|1332.82|1315.72|1333.09|1315.99|1333.14|1316.04|1332.82|1315.72|19
1650821440000|2022-04-24 17:30:40|1333.15|1316.05|1333.19|1316.09|1333.19|1316.09|1333.15|1316.05|2
1650821450000|2022-04-24 17:30:50|1333.2|1316.1|1333.2|1316.1|1333.78|1316.68|1333.16|1316.06|20
1650821460000|2022-04-24 17:31:00|1333.29|1316.19|1333.07|1315.97|1333.29|1316.19|1333.06|1315.96|7
1650821470000|2022-04-24 17:31:10|1333.09|1315.99|1333.08|1315.98|1333.12|1316.02|1333.08|1315.98|6
1650821480000|2022-04-24 17:31:20|1333.12|1316.02|1332.86|1315.76|1333.12|1316.02|1332.85|1315.75|13
1650821490000|2022-04-24 17:31:30|1332.85|1315.75|1333.12|1316.02|1333.12|1316.02|1332.84|1315.74|13
1650821500000|2022-04-24 17:31:40|1333.11|1316.01|1333.07|1315.97|1333.11|1316.01|1333.04|1315.94|19
1650821510000|2022-04-24 17:31:50|1333.05|1315.95|1333.14|1316.04|1333.2|1316.1|1333.03|1315.93|15
1650821520000|2022-04-24 17:32:00|1333.12|1316.02|1333.14|1316.04|1333.2|1316.1|1333.05|1315.95|19
1650821530000|2022-04-24 17:32:10|1333.15|1316.05|1333.85|1316.75|1333.85|1316.75|1333.15|1316.05|18
1650821540000|2022-04-24 17:32:20|1333.84|1316.74|1333.93|1316.83|1333.93|1316.83|1333.84|1316.74|5
1650821550000|2022-04-24 17:32:30|1333.92|1316.82|1333.74|1316.64|1333.92|1316.82|1333.74|1316.64|5
1650821560000|2022-04-24 17:32:40|1333.73|1316.63|1333.54|1316.44|1333.73|1316.63|1333.5|1316.4|12
1650821570000|2022-04-24 17:32:50|1333.55|1316.45|1333.4|1316.3|1333.55|1316.45|1333.4|1316.3|3
1650821580000|2022-04-24 17:33:00|1333.29|1316.19|1332.91|1315.81|1333.29|1316.19|1332.91|1315.81|17
1650821590000|2022-04-24 17:33:10|1332.92|1315.82|1332.82|1315.72|1332.92|1315.82|1332.81|1315.71|12
1650821600000|2022-04-24 17:33:20|1332.81|1315.71|1332.79|1315.69|1332.84|1315.74|1332.77|1315.67|7
1650821610000|2022-04-24 17:33:30|1332.78|1315.68|1332.79|1315.69|1332.79|1315.69|1332.78|1315.68|2
1650821620000|2022-04-24 17:33:40|1332.88|1315.78|1333.11|1316.01|1333.11|1316.01|1332.88|1315.78|4
1650821630000|2022-04-24 17:33:50|1333.05|1315.95|1333.36|1316.26|1333.36|1316.26|1333.05|1315.95|4
1650821640000|2022-04-24 17:34:00|1333.68|1316.58|1333.84|1316.74|1333.91|1316.81|1333.68|1316.58|12
1650821650000|2022-04-24 17:34:10|1333.91|1316.81|1333.88|1316.78|1333.92|1316.82|1333.8|1316.7|7
1650821660000|2022-04-24 17:34:20|1333.89|1316.79|1333.97|1316.87|1333.97|1316.87|1333.89|1316.79|7
1650821670000|2022-04-24 17:34:30|1333.96|1316.86|1333.95|1316.85|1333.96|1316.86|1333.81|1316.71|10
1650821680000|2022-04-24 17:34:40|1334.01|1316.91|1333.9|1316.8|1334.21|1317.11|1333.9|1316.8|14
1650821690000|2022-04-24 17:34:50|1333.87|1316.77|1333.91|1316.81|1333.93|1316.83|1333.87|1316.77|11
1650821700000|2022-04-24 17:35:00|1333.92|1316.82|1333.18|1316.08|1334.06|1316.96|1333.18|1316.08|12
1650821710000|2022-04-24 17:35:10|1333.23|1316.13|1333.18|1316.08|1333.23|1316.13|1333.18|1316.08|2
1650821720000|2022-04-24 17:35:20|1333.17|1316.07|1333.25|1316.15|1333.25|1316.15|1333.16|1316.06|6
1650821730000|2022-04-24 17:35:30|1333.24|1316.14|1333.24|1316.14|1333.24|1316.14|1333.23|1316.13|3
1650821740000|2022-04-24 17:35:40|1333.41|1316.31|1333.95|1316.85|1333.96|1316.86|1333.41|1316.31|7
1650821750000|2022-04-24 17:35:50|1333.98|1316.88|1334.13|1317.03|1334.13|1317.03|1333.98|1316.88|4
1650821760000|2022-04-24 17:36:00|1334.2|1317.1|1334.23|1317.13|1334.23|1317.13|1334.2|1317.1|2
1650821770000|2022-04-24 17:36:10|1334.22|1317.12|1334.15|1317.05|1334.22|1317.12|1334.13|1317.03|5
1650821780000|2022-04-24 17:36:20|1334.13|1317.03|1334.07|1316.97|1334.14|1317.04|1334.07|1316.97|4
1650821790000|2022-04-24 17:36:30|1334.09|1316.99|1334.09|1316.99|1334.11|1317.01|1334.09|1316.99|4
1650821800000|2022-04-24 17:36:40|1334.1|1317|1334.06|1316.96|1334.1|1317|1334.06|1316.96|3
1650821820000|2022-04-24 17:37:00|1334.07|1316.97|1333.76|1316.66|1334.07|1316.97|1333.71|1316.61|7
1650821830000|2022-04-24 17:37:10|1333.72|1316.62|1334.01|1316.91|1334.01|1316.91|1333.72|1316.62|11
1650821840000|2022-04-24 17:37:20|1334|1316.9|1333.98|1316.88|1334.01|1316.91|1333.97|1316.87|4
1650821850000|2022-04-24 17:37:30|1333.97|1316.87|1334.05|1316.95|1334.06|1316.96|1333.94|1316.84|6
1650821860000|2022-04-24 17:37:40|1334.06|1316.96|1333.99|1316.89|1334.14|1317.04|1333.98|1316.88|8
1650821870000|2022-04-24 17:37:50|1334|1316.9|1334.12|1317.02|1334.12|1317.02|1334|1316.9|7
1650821880000|2022-04-24 17:38:00|1334.09|1316.99|1334.03|1316.93|1334.09|1316.99|1334.02|1316.92|11
1650821890000|2022-04-24 17:38:10|1334.04|1316.94|1334.09|1316.99|1334.1|1317|1334.04|1316.94|5
1650821900000|2022-04-24 17:38:20|1334.1|1317|1334.1|1317|1334.1|1317|1334.1|1317|1
1650821910000|2022-04-24 17:38:30|1334.07|1316.97|1333.91|1316.81|1334.07|1316.97|1333.91|1316.81|4
1650821920000|2022-04-24 17:38:40|1333.93|1316.83|1333.76|1316.66|1333.93|1316.83|1333.76|1316.66|3
1650821930000|2022-04-24 17:38:50|1333.72|1316.62|1333.76|1316.66|1333.76|1316.66|1333.72|1316.62|2
1650821940000|2022-04-24 17:39:00|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1
1650821950000|2022-04-24 17:39:10|1333.72|1316.62|1333.71|1316.61|1333.73|1316.63|1333.71|1316.61|8
1650821960000|2022-04-24 17:39:20|1333.72|1316.62|1333.94|1316.84|1333.95|1316.85|1333.71|1316.61|13
1650821970000|2022-04-24 17:39:30|1333.93|1316.83|1333.92|1316.82|1333.94|1316.84|1333.9|1316.8|12
1650821980000|2022-04-24 17:39:40|1333.91|1316.81|1333.91|1316.81|1333.92|1316.82|1333.89|1316.79|11
1650821990000|2022-04-24 17:39:50|1333.9|1316.8|1333.92|1316.82|1333.96|1316.86|1333.9|1316.8|6
1650822000000|2022-04-24 17:40:00|1333.98|1316.88|1333.97|1316.87|1333.99|1316.89|1333.97|1316.87|4
1650822010000|2022-04-24 17:40:10|1333.96|1316.86|1333.97|1316.87|1333.97|1316.87|1333.96|1316.86|4
1650822020000|2022-04-24 17:40:20|1333.96|1316.86|1333.96|1316.86|1333.96|1316.86|1333.96|1316.86|1
1650822040000|2022-04-24 17:40:40|1334|1316.9|1334.01|1316.91|1334.02|1316.92|1333.99|1316.89|4
1650822050000|2022-04-24 17:40:50|1334.02|1316.92|1333.99|1316.89|1334.11|1317.01|1333.98|1316.88|17
1650822060000|2022-04-24 17:41:00|1334|1316.9|1334|1316.9|1334|1316.9|1334|1316.9|1
1650822070000|2022-04-24 17:41:10|1334.01|1316.91|1334.06|1316.96|1334.07|1316.97|1334.01|1316.91|7
1650822080000|2022-04-24 17:41:20|1334.07|1316.97|1334.07|1316.97|1334.07|1316.97|1334.05|1316.95|3
1650822090000|2022-04-24 17:41:30|1333.98|1316.88|1334.04|1316.94|1334.09|1316.99|1333.98|1316.88|12
1650822100000|2022-04-24 17:41:40|1334.08|1316.98|1333.82|1316.72|1334.09|1316.99|1333.82|1316.72|5
1650822110000|2022-04-24 17:41:50|1333.68|1316.58|1333.68|1316.58|1333.68|1316.58|1333.68|1316.58|1
1650822120000|2022-04-24 17:42:00|1333.55|1316.45|1333.55|1316.45|1333.55|1316.45|1333.55|1316.45|1
1650822130000|2022-04-24 17:42:10|1333.61|1316.51|1333.55|1316.45|1333.67|1316.57|1333.55|1316.45|10
1650822150000|2022-04-24 17:42:30|1333.57|1316.47|1334.2|1317.1|1334.26|1317.16|1333.56|1316.46|13
1650822160000|2022-04-24 17:42:40|1334.21|1317.11|1334.9|1317.8|1334.91|1317.81|1334.15|1317.05|10
1650822170000|2022-04-24 17:42:50|1334.92|1317.82|1334.93|1317.83|1334.93|1317.83|1334.92|1317.82|4
1650822180000|2022-04-24 17:43:00|1335|1317.9|1335.62|1318.52|1335.74|1318.64|1335|1317.9|4
1650822190000|2022-04-24 17:43:10|1335.36|1318.26|1335.16|1318.06|1335.36|1318.26|1335.16|1318.06|4
1650822200000|2022-04-24 17:43:20|1335.17|1318.07|1335.21|1318.11|1335.21|1318.11|1335.15|1318.05|4
1650822210000|2022-04-24 17:43:30|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1335.18|1318.08|1
1650822220000|2022-04-24 17:43:40|1335.19|1318.09|1335.16|1318.06|1335.19|1318.09|1335.16|1318.06|4
1650822240000|2022-04-24 17:44:00|1335.15|1318.05|1334.88|1317.78|1335.16|1318.06|1334.88|1317.78|6
1650822250000|2022-04-24 17:44:10|1334.77|1317.67|1334.15|1317.05|1334.77|1317.67|1334.13|1317.03|16
1650822260000|2022-04-24 17:44:20|1334.2|1317.1|1334.17|1317.07|1334.29|1317.19|1334.17|1317.07|13
1650822270000|2022-04-24 17:44:30|1334.18|1317.08|1334.18|1317.08|1334.24|1317.14|1334.18|1317.08|7
1650822280000|2022-04-24 17:44:40|1334.19|1317.09|1334.83|1317.73|1334.87|1317.77|1334.19|1317.09|13
1650822290000|2022-04-24 17:44:50|1334.82|1317.72|1334.99|1317.89|1334.99|1317.89|1334.82|1317.72|8
1650822300000|2022-04-24 17:45:00|1335.03|1317.93|1335.08|1317.98|1335.11|1318.01|1335.02|1317.92|9
1650822310000|2022-04-24 17:45:10|1335.06|1317.96|1335.1|1318|1335.12|1318.02|1335.03|1317.93|10
1650822320000|2022-04-24 17:45:20|1335.08|1317.98|1335.39|1318.29|1335.39|1318.29|1335.08|1317.98|5
1650822330000|2022-04-24 17:45:30|1335.57|1318.47|1335.33|1318.23|1335.57|1318.47|1335.07|1317.97|14
1650822340000|2022-04-24 17:45:40|1335.31|1318.21|1335.29|1318.19|1335.32|1318.22|1335.29|1318.19|5
1650822350000|2022-04-24 17:45:50|1335.11|1318.01|1334.83|1317.73|1335.11|1318.01|1334.83|1317.73|6
1650822360000|2022-04-24 17:46:00|1334.72|1317.62|1333.84|1316.74|1334.72|1317.62|1333.82|1316.72|16
1650822370000|2022-04-24 17:46:10|1333.83|1316.73|1333.91|1316.81|1333.91|1316.81|1333.76|1316.66|14
1650822380000|2022-04-24 17:46:20|1333.95|1316.85|1334.09|1316.99|1334.14|1317.04|1333.95|1316.85|16
1650822390000|2022-04-24 17:46:30|1334.08|1316.98|1334.09|1316.99|1334.1|1317|1334.06|1316.96|8
1650822400000|2022-04-24 17:46:40|1334.17|1317.07|1334.42|1317.32|1334.44|1317.34|1334.17|1317.07|13
1650822410000|2022-04-24 17:46:50|1334.43|1317.33|1334.35|1317.25|1334.43|1317.33|1334.29|1317.19|7
1650822420000|2022-04-24 17:47:00|1334.36|1317.26|1334.33|1317.23|1334.36|1317.26|1334.33|1317.23|3
1650822430000|2022-04-24 17:47:10|1334.36|1317.26|1334.32|1317.22|1334.4|1317.3|1334.32|1317.22|6
1650822440000|2022-04-24 17:47:20|1334.31|1317.21|1334.32|1317.22|1334.35|1317.25|1334.31|1317.21|4
1650822450000|2022-04-24 17:47:30|1334.42|1317.32|1334.44|1317.34|1334.45|1317.35|1334.42|1317.32|3
1650822460000|2022-04-24 17:47:40|1334.45|1317.35|1334.23|1317.13|1334.45|1317.35|1334.23|1317.13|5
1650822470000|2022-04-24 17:47:50|1334.22|1317.12|1334.23|1317.13|1334.23|1317.13|1334.22|1317.12|2
1650822480000|2022-04-24 17:48:00|1334.29|1317.19|1334.29|1317.19|1334.29|1317.19|1334.29|1317.19|1
1650822490000|2022-04-24 17:48:10|1334.32|1317.22|1333.86|1316.76|1334.33|1317.23|1333.83|1316.73|11
1650822500000|2022-04-24 17:48:20|1333.68|1316.58|1333.66|1316.56|1333.68|1316.58|1333.66|1316.56|2
1650822510000|2022-04-24 17:48:30|1333.69|1316.59|1333.66|1316.56|1333.76|1316.66|1333.66|1316.56|6
1650822530000|2022-04-24 17:48:50|1333.81|1316.71|1333.81|1316.71|1333.81|1316.71|1333.81|1316.71|1
1650822540000|2022-04-24 17:49:00|1333.78|1316.68|1333.78|1316.68|1333.78|1316.68|1333.78|1316.68|1
1650822550000|2022-04-24 17:49:10|1333.71|1316.61|1333.71|1316.61|1333.71|1316.61|1333.71|1316.61|1
1650822560000|2022-04-24 17:49:20|1333.64|1316.54|1333.64|1316.54|1333.64|1316.54|1333.64|1316.54|1
1650822580000|2022-04-24 17:49:40|1333.68|1316.58|1333.81|1316.71|1333.84|1316.74|1333.68|1316.58|5
1650822590000|2022-04-24 17:49:50|1333.82|1316.72|1334.14|1317.04|1334.14|1317.04|1333.82|1316.72|13
1650822600000|2022-04-24 17:50:00|1334.15|1317.05|1334.29|1317.19|1334.78|1317.68|1334.15|1317.05|19
1650822610000|2022-04-24 17:50:10|1334.28|1317.18|1334.25|1317.15|1334.3|1317.2|1334.22|1317.12|15
1650822620000|2022-04-24 17:50:20|1334.23|1317.13|1333.97|1316.87|1334.25|1317.15|1333.97|1316.87|5
1650822630000|2022-04-24 17:50:30|1334.02|1316.92|1333.97|1316.87|1334.02|1316.92|1333.97|1316.87|5
1650822640000|2022-04-24 17:50:40|1333.96|1316.86|1333.96|1316.86|1333.96|1316.86|1333.96|1316.86|1
1650822650000|2022-04-24 17:50:50|1334.03|1316.93|1334.03|1316.93|1334.03|1316.93|1334.03|1316.93|1
1650822660000|2022-04-24 17:51:00|1334.05|1316.95|1334.05|1316.95|1334.05|1316.95|1334.05|1316.95|1
1650822670000|2022-04-24 17:51:10|1334.04|1316.94|1333.89|1316.79|1334.04|1316.94|1333.89|1316.79|2
1650822680000|2022-04-24 17:51:20|1333.71|1316.61|1333.71|1316.61|1333.71|1316.61|1333.71|1316.61|1
1650822690000|2022-04-24 17:51:30|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1
1650822710000|2022-04-24 17:51:50|1333.76|1316.66|1333.76|1316.66|1333.76|1316.66|1333.76|1316.66|1
1650822720000|2022-04-24 17:52:00|1333.69|1316.59|1333.69|1316.59|1333.69|1316.59|1333.69|1316.59|1
1650822730000|2022-04-24 17:52:10|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1333.7|1316.6|1
1650822740000|2022-04-24 17:52:20|1333.68|1316.58|1333.68|1316.58|1333.68|1316.58|1333.68|1316.58|1
1650822780000|2022-04-24 17:53:00|1333.67|1316.57|1334.01|1316.91|1334.01|1316.91|1333.65|1316.55|10
1650822790000|2022-04-24 17:53:10|1334.03|1316.93|1334.09|1316.99|1334.19|1317.09|1334.01|1316.91|19
1650822800000|2022-04-24 17:53:20|1334.08|1316.98|1334.09|1316.99|1334.14|1317.04|1334.06|1316.96|11
1650822810000|2022-04-24 17:53:30|1334.1|1317|1334.17|1317.07|1334.17|1317.07|1334.1|1317|2
1650822820000|2022-04-24 17:53:40|1334.14|1317.04|1334.13|1317.03|1334.14|1317.04|1334.1|1317|3
1650822830000|2022-04-24 17:53:50|1334.17|1317.07|1334.13|1317.03|1334.17|1317.07|1334.13|1317.03|3
1650822840000|2022-04-24 17:54:00|1334.12|1317.02|1334.12|1317.02|1334.15|1317.05|1334.11|1317.01|4
1650822860000|2022-04-24 17:54:20|1334.11|1317.01|1334.08|1316.98|1334.11|1317.01|1334.08|1316.98|2
1650822870000|2022-04-24 17:54:30|1334.06|1316.96|1333.98|1316.88|1334.07|1316.97|1333.98|1316.88|5
1650822880000|2022-04-24 17:54:40|1333.99|1316.89|1334.2|1317.1|1334.21|1317.11|1333.98|1316.88|7
1650822890000|2022-04-24 17:54:50|1334.22|1317.12|1334.07|1316.97|1334.22|1317.12|1334.07|1316.97|5
1650822900000|2022-04-24 17:55:00|1334.05|1316.95|1334.99|1317.89|1334.99|1317.89|1334.05|1316.95|14
1650822910000|2022-04-24 17:55:10|1334.96|1317.86|1334.96|1317.86|1334.96|1317.86|1334.95|1317.85|5
1650822930000|2022-04-24 17:55:30|1334.93|1317.83|1334.98|1317.88|1334.98|1317.88|1334.93|1317.83|4
1650822940000|2022-04-24 17:55:40|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1
1650822960000|2022-04-24 17:56:00|1334.97|1317.87|1334.94|1317.84|1334.97|1317.87|1334.94|1317.84|2
1650822980000|2022-04-24 17:56:20|1334.89|1317.79|1334.92|1317.82|1334.92|1317.82|1334.89|1317.79|2
1650822990000|2022-04-24 17:56:30|1334.88|1317.78|1334.88|1317.78|1334.88|1317.78|1334.88|1317.78|1
1650823000000|2022-04-24 17:56:40|1334.87|1317.77|1334.87|1317.77|1334.87|1317.77|1334.87|1317.77|1
1650823010000|2022-04-24 17:56:50|1334.81|1317.71|1334.81|1317.71|1334.83|1317.73|1334.81|1317.71|3
1650823020000|2022-04-24 17:57:00|1334.75|1317.65|1334.68|1317.58|1334.76|1317.66|1334.61|1317.51|8
1650823030000|2022-04-24 17:57:10|1334.67|1317.57|1334.98|1317.88|1334.98|1317.88|1334.67|1317.57|5
1650823050000|2022-04-24 17:57:30|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1334.99|1317.89|1
1650823060000|2022-04-24 17:57:40|1334.96|1317.86|1335.13|1318.03|1335.13|1318.03|1334.95|1317.85|9
1650823070000|2022-04-24 17:57:50|1335.2|1318.1|1335.21|1318.11|1335.22|1318.12|1335.18|1318.08|6
1650823080000|2022-04-24 17:58:00|1335.19|1318.09|1334.54|1317.44|1335.19|1318.09|1334.47|1317.37|16
1650823090000|2022-04-24 17:58:10|1334.29|1317.19|1334.98|1317.88|1335.05|1317.95|1334.29|1317.19|14
1650823100000|2022-04-24 17:58:20|1334.99|1317.89|1335.02|1317.92|1335.08|1317.98|1334.99|1317.89|6
1650823110000|2022-04-24 17:58:30|1334.91|1317.81|1334.57|1317.47|1334.94|1317.84|1334.48|1317.38|10
1650823120000|2022-04-24 17:58:40|1334.5|1317.4|1334.63|1317.53|1334.63|1317.53|1334.5|1317.4|2
1650823130000|2022-04-24 17:58:50|1334.56|1317.46|1334.5|1317.4|1334.6|1317.5|1334.5|1317.4|7
1650823140000|2022-04-24 17:59:00|1334.56|1317.46|1334.53|1317.43|1334.59|1317.49|1334.52|1317.42|4
1650823150000|2022-04-24 17:59:10|1334.61|1317.51|1334.5|1317.4|1334.61|1317.51|1334.5|1317.4|3
1650823160000|2022-04-24 17:59:20|1334.55|1317.45|1334.35|1317.25|1334.57|1317.47|1334.35|1317.25|3
1650823170000|2022-04-24 17:59:30|1334.36|1317.26|1334.5|1317.4|1334.5|1317.4|1334.33|1317.23|7
1650823180000|2022-04-24 17:59:40|1334.49|1317.39|1334.49|1317.39|1334.49|1317.39|1334.49|1317.39|1
1650823190000|2022-04-24 17:59:50|1334.48|1317.38|1334.37|1317.27|1334.51|1317.41|1334.37|1317.27|3
1650823200000|2022-04-24 18:00:00|1334.31|1317.21|1334.31|1317.21|1334.33|1317.23|1334.28|1317.18|10
1650823210000|2022-04-24 18:00:10|1334.29|1317.19|1334.31|1317.21|1334.33|1317.23|1334.28|1317.18|10
1650823220000|2022-04-24 18:00:20|1334.3|1317.2|1334.36|1317.26|1334.39|1317.29|1334.28|1317.18|11
1650823230000|2022-04-24 18:00:30|1334.4|1317.3|1334.95|1317.85|1334.95|1317.85|1334.4|1317.3|7
1650823240000|2022-04-24 18:00:40|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1
1650823250000|2022-04-24 18:00:50|1335.04|1317.94|1334.56|1317.46|1335.06|1317.96|1334.56|1317.46|18
1650823260000|2022-04-24 18:01:00|1334.55|1317.45|1334.49|1317.39|1334.56|1317.46|1334.47|1317.37|7
1650823270000|2022-04-24 18:01:10|1334.51|1317.41|1334.57|1317.47|1334.57|1317.47|1334.46|1317.36|7
1650823280000|2022-04-24 18:01:20|1334.54|1317.44|1334.51|1317.41|1334.54|1317.44|1334.49|1317.39|4
1650823290000|2022-04-24 18:01:30|1334.59|1317.49|1334.59|1317.49|1334.59|1317.49|1334.59|1317.49|1
1650823310000|2022-04-24 18:01:50|1334.53|1317.43|1334.56|1317.46|1334.56|1317.46|1334.53|1317.43|2
1650823320000|2022-04-24 18:02:00|1334.58|1317.48|1334.58|1317.48|1334.58|1317.48|1334.58|1317.48|1
1650823330000|2022-04-24 18:02:10|1334.53|1317.43|1334.36|1317.26|1334.57|1317.47|1334.36|1317.26|6
1650823340000|2022-04-24 18:02:20|1334.37|1317.27|1334.37|1317.27|1334.37|1317.27|1334.37|1317.27|1
1650823370000|2022-04-24 18:02:50|1334.56|1317.46|1334.56|1317.46|1334.56|1317.46|1334.56|1317.46|1
1650823380000|2022-04-24 18:03:00|1334.53|1317.43|1334.46|1317.36|1334.53|1317.43|1334.42|1317.32|6
1650823390000|2022-04-24 18:03:10|1334.44|1317.34|1334.92|1317.82|1334.92|1317.82|1334.44|1317.34|11
1650823400000|2022-04-24 18:03:20|1334.93|1317.83|1334.91|1317.81|1334.94|1317.84|1334.91|1317.81|5
1650823410000|2022-04-24 18:03:30|1335.02|1317.92|1335.12|1318.02|1335.12|1318.02|1335.02|1317.92|4
1650823420000|2022-04-24 18:03:40|1335.14|1318.04|1335.06|1317.96|1335.14|1318.04|1335.06|1317.96|3
1650823430000|2022-04-24 18:03:50|1335.13|1318.03|1335.23|1318.13|1335.23|1318.13|1335.13|1318.03|3
1650823440000|2022-04-24 18:04:00|1335.21|1318.11|1335.2|1318.1|1335.21|1318.11|1335.2|1318.1|2
1650823450000|2022-04-24 18:04:10|1335.21|1318.11|1335.29|1318.19|1335.29|1318.19|1335.19|1318.09|3
1650823460000|2022-04-24 18:04:20|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1
1650823470000|2022-04-24 18:04:30|1335.21|1318.11|1334.75|1317.65|1335.24|1318.14|1334.75|1317.65|17
1650823480000|2022-04-24 18:04:40|1334.65|1317.55|1334.64|1317.54|1334.65|1317.55|1334.63|1317.53|6
1650823490000|2022-04-24 18:04:50|1334.67|1317.57|1334.64|1317.54|1334.71|1317.61|1334.64|1317.54|3
1650823500000|2022-04-24 18:05:00|1334.61|1317.51|1335.06|1317.96|1335.06|1317.96|1334.61|1317.51|9
1650823510000|2022-04-24 18:05:10|1335.05|1317.95|1334.82|1317.72|1335.1|1318|1334.81|1317.71|19
1650823520000|2022-04-24 18:05:20|1334.81|1317.71|1334.82|1317.72|1334.82|1317.72|1334.81|1317.71|2
1650823530000|2022-04-24 18:05:30|1334.76|1317.66|1335.09|1317.99|1335.13|1318.03|1334.76|1317.66|12
1650823540000|2022-04-24 18:05:40|1335.1|1318|1335.18|1318.08|1335.18|1318.08|1335.09|1317.99|4
1650823550000|2022-04-24 18:05:50|1335.13|1318.03|1335.21|1318.11|1335.21|1318.11|1335.12|1318.02|7
1650823560000|2022-04-24 18:06:00|1335.19|1318.09|1335.2|1318.1|1335.2|1318.1|1335.19|1318.09|2
1650823570000|2022-04-24 18:06:10|1335.21|1318.11|1335.18|1318.08|1335.21|1318.11|1335.12|1318.02|4
1650823580000|2022-04-24 18:06:20|1335.19|1318.09|1335.21|1318.11|1335.21|1318.11|1335.19|1318.09|2
1650823590000|2022-04-24 18:06:30|1335.27|1318.17|1335.27|1318.17|1335.27|1318.17|1335.26|1318.16|7
1650823600000|2022-04-24 18:06:40|1335.24|1318.14|1335.24|1318.14|1335.24|1318.14|1335.24|1318.14|1
1650823610000|2022-04-24 18:06:50|1335.22|1318.12|1335.22|1318.12|1335.22|1318.12|1335.22|1318.12|1
1650823620000|2022-04-24 18:07:00|1335.24|1318.14|1335.35|1318.25|1335.38|1318.28|1335.22|1318.12|17
1650823630000|2022-04-24 18:07:10|1335.36|1318.26|1335.23|1318.13|1335.36|1318.26|1335.22|1318.12|8
1650823640000|2022-04-24 18:07:20|1335.22|1318.12|1335.26|1318.16|1335.29|1318.19|1335.12|1318.02|11
1650823650000|2022-04-24 18:07:30|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1335.25|1318.15|1
1650823660000|2022-04-24 18:07:40|1335.14|1318.04|1335.09|1317.99|1335.14|1318.04|1335.09|1317.99|2
1650823680000|2022-04-24 18:08:00|1335.01|1317.91|1335.11|1318.01|1335.11|1318.01|1335.01|1317.91|3
1650823690000|2022-04-24 18:08:10|1335.13|1318.03|1335.73|1318.63|1335.73|1318.63|1335.13|1318.03|5
1650823700000|2022-04-24 18:08:20|1335.8|1318.7|1335.91|1318.81|1335.94|1318.84|1335.8|1318.7|3
1650823710000|2022-04-24 18:08:30|1336.02|1318.92|1336.09|1318.99|1336.09|1318.99|1336.02|1318.92|2
1650823720000|2022-04-24 18:08:40|1336.19|1319.09|1336.19|1319.09|1336.19|1319.09|1336.19|1319.09|1
1650823750000|2022-04-24 18:09:10|1336.2|1319.1|1336.2|1319.1|1336.2|1319.1|1336.2|1319.1|1
1650823760000|2022-04-24 18:09:20|1336.25|1319.15|1336.22|1319.12|1336.28|1319.18|1336.22|1319.12|8
1650823770000|2022-04-24 18:09:30|1336.21|1319.11|1336.02|1318.92|1336.21|1319.11|1336.02|1318.92|14
1650823780000|2022-04-24 18:09:40|1336.04|1318.94|1336.12|1319.02|1336.12|1319.02|1336.04|1318.94|4
1650823790000|2022-04-24 18:09:50|1336.14|1319.04|1336.14|1319.04|1336.2|1319.1|1336.14|1319.04|3
1650823800000|2022-04-24 18:10:00|1336.18|1319.08|1336.08|1318.98|1336.18|1319.08|1336.07|1318.97|10
1650823810000|2022-04-24 18:10:10|1336.07|1318.97|1336.04|1318.94|1336.08|1318.98|1336.04|1318.94|6
1650823820000|2022-04-24 18:10:20|1336.05|1318.95|1335.72|1318.62|1336.06|1318.96|1335.72|1318.62|12
1650823830000|2022-04-24 18:10:30|1335.7|1318.6|1335.68|1318.58|1335.7|1318.6|1335.61|1318.51|8
1650823840000|2022-04-24 18:10:40|1335.65|1318.55|1335.34|1318.24|1335.65|1318.55|1335.31|1318.21|10
1650823860000|2022-04-24 18:11:00|1335.38|1318.28|1335.5|1318.4|1335.5|1318.4|1335.38|1318.28|2
1650823870000|2022-04-24 18:11:10|1335.51|1318.41|1335.97|1318.87|1335.97|1318.87|1335.5|1318.4|6
1650823880000|2022-04-24 18:11:20|1335.96|1318.86|1336.09|1318.99|1336.09|1318.99|1335.96|1318.86|12
1650823890000|2022-04-24 18:11:30|1336.08|1318.98|1336.09|1318.99|1336.09|1318.99|1336.08|1318.98|2
1650823900000|2022-04-24 18:11:40|1336.08|1318.98|1336.07|1318.97|1336.09|1318.99|1336.07|1318.97|10
1650823910000|2022-04-24 18:11:50|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1336.08|1318.98|3
1650823920000|2022-04-24 18:12:00|1336.08|1318.98|1336.08|1318.98|1336.08|1318.98|1336.08|1318.98|1
1650823940000|2022-04-24 18:12:20|1336.21|1319.11|1336.22|1319.12|1336.22|1319.12|1336.21|1319.11|2
1650823950000|2022-04-24 18:12:30|1336.29|1319.19|1336.26|1319.16|1336.29|1319.19|1336.26|1319.16|2
1650823960000|2022-04-24 18:12:40|1336.25|1319.15|1336.24|1319.14|1336.26|1319.16|1336.24|1319.14|10
1650823970000|2022-04-24 18:12:50|1336.26|1319.16|1336.28|1319.18|1336.28|1319.18|1336.24|1319.14|6
1650823990000|2022-04-24 18:13:10|1336.29|1319.19|1336.27|1319.17|1336.29|1319.19|1336.27|1319.17|5
1650824000000|2022-04-24 18:13:20|1336.26|1319.16|1336.23|1319.13|1336.26|1319.16|1336.15|1319.05|6
1650824010000|2022-04-24 18:13:30|1336.26|1319.16|1336.22|1319.12|1336.26|1319.16|1336.22|1319.12|8
1650824020000|2022-04-24 18:13:40|1336.26|1319.16|1336.22|1319.12|1336.27|1319.17|1336.22|1319.12|10
1650824030000|2022-04-24 18:13:50|1336.21|1319.11|1336.17|1319.07|1336.21|1319.11|1336.14|1319.04|6
1650824040000|2022-04-24 18:14:00|1336.16|1319.06|1336.18|1319.08|1336.19|1319.09|1336.16|1319.06|10
1650824050000|2022-04-24 18:14:10|1336.19|1319.09|1336.18|1319.08|1336.19|1319.09|1336.17|1319.07|8
1650824060000|2022-04-24 18:14:20|1336.17|1319.07|1336.17|1319.07|1336.17|1319.07|1336.17|1319.07|1
1650824070000|2022-04-24 18:14:30|1336.24|1319.14|1336.24|1319.14|1336.24|1319.14|1336.24|1319.14|1
1650824080000|2022-04-24 18:14:40|1336.28|1319.18|1336.27|1319.17|1336.28|1319.18|1336.27|1319.17|4
1650824090000|2022-04-24 18:14:50|1336.26|1319.16|1336.33|1319.23|1336.33|1319.23|1336.23|1319.13|4
1650824100000|2022-04-24 18:15:00|1336.42|1319.32|1336.42|1319.32|1336.49|1319.39|1336.4|1319.3|15
1650824110000|2022-04-24 18:15:10|1336.45|1319.35|1336.48|1319.38|1336.49|1319.39|1336.42|1319.32|9
1650824120000|2022-04-24 18:15:20|1336.5|1319.4|1336.54|1319.44|1336.54|1319.44|1336.49|1319.39|6
1650824130000|2022-04-24 18:15:30|1336.53|1319.43|1337.13|1320.03|1337.13|1320.03|1336.52|1319.42|6
1650824140000|2022-04-24 18:15:40|1337.14|1320.04|1338.01|1320.91|1338.01|1320.91|1336.99|1319.89|17
1650824150000|2022-04-24 18:15:50|1338.11|1321.01|1338.07|1320.97|1338.14|1321.04|1338.07|1320.97|11
1650824160000|2022-04-24 18:16:00|1338.11|1321.01|1338.83|1321.73|1338.83|1321.73|1338.1|1321|9
1650824170000|2022-04-24 18:16:10|1338.8|1321.7|1338.95|1321.85|1338.95|1321.85|1338.8|1321.7|11
1650824180000|2022-04-24 18:16:20|1338.94|1321.84|1338.9|1321.8|1338.97|1321.87|1338.9|1321.8|9
1650824190000|2022-04-24 18:16:30|1338.92|1321.82|1338.27|1321.17|1338.95|1321.85|1338.27|1321.17|20
1650824200000|2022-04-24 18:16:40|1338.29|1321.19|1338.23|1321.13|1338.29|1321.19|1338.21|1321.11|15
1650824210000|2022-04-24 18:16:50|1338.24|1321.14|1338.26|1321.16|1338.32|1321.22|1338.24|1321.14|8
1650824220000|2022-04-24 18:17:00|1338.25|1321.15|1338.19|1321.09|1338.26|1321.16|1338.19|1321.09|9
1650824230000|2022-04-24 18:17:10|1338.09|1320.99|1338.2|1321.1|1338.21|1321.11|1338.06|1320.96|16
1650824240000|2022-04-24 18:17:20|1338.21|1321.11|1338.19|1321.09|1338.21|1321.11|1338.18|1321.08|5
1650824250000|2022-04-24 18:17:30|1338.2|1321.1|1338.2|1321.1|1338.2|1321.1|1338.18|1321.08|4
1650824260000|2022-04-24 18:17:40|1338.19|1321.09|1338.17|1321.07|1338.19|1321.09|1338.1|1321|7
1650824270000|2022-04-24 18:17:50|1338.18|1321.08|1338.18|1321.08|1338.19|1321.09|1338.15|1321.05|7
1650824280000|2022-04-24 18:18:00|1338.19|1321.09|1337.96|1320.86|1338.19|1321.09|1337.92|1320.82|8
1650824290000|2022-04-24 18:18:10|1337.98|1320.88|1337.99|1320.89|1337.99|1320.89|1337.98|1320.88|2
1650824300000|2022-04-24 18:18:20|1338.01|1320.91|1338.23|1321.13|1338.23|1321.13|1338.01|1320.91|3
1650824310000|2022-04-24 18:18:30|1338.31|1321.21|1338.27|1321.17|1338.31|1321.21|1338.27|1321.17|4
1650824320000|2022-04-24 18:18:40|1338.21|1321.11|1338.21|1321.11|1338.21|1321.11|1338.21|1321.11|1
1650824330000|2022-04-24 18:18:50|1338.17|1321.07|1338.14|1321.04|1338.18|1321.08|1338.14|1321.04|5
1650824340000|2022-04-24 18:19:00|1338.08|1320.98|1338.09|1320.99|1338.09|1320.99|1338.08|1320.98|2
1650824400000|2022-04-24 18:20:00|1338.1|1321|1338.12|1321.02|1338.13|1321.03|1338.1|1321|3
1650824410000|2022-04-24 18:20:10|1338.11|1321.01|1338.1|1321|1338.11|1321.01|1338.07|1320.97|7
1650824420000|2022-04-24 18:20:20|1338.07|1320.97|1338.13|1321.03|1338.13|1321.03|1338.07|1320.97|4
1650824430000|2022-04-24 18:20:30|1338.03|1320.93|1338.04|1320.94|1338.04|1320.94|1338.03|1320.93|2
1650824440000|2022-04-24 18:20:40|1338.14|1321.04|1338.11|1321.01|1338.14|1321.04|1338.1|1321|4
1650824450000|2022-04-24 18:20:50|1338.1|1321|1338.06|1320.96|1338.12|1321.02|1338.06|1320.96|3
1650824460000|2022-04-24 18:21:00|1338.08|1320.98|1338.06|1320.96|1338.08|1320.98|1338.06|1320.96|3
1650824470000|2022-04-24 18:21:10|1338.07|1320.97|1338.55|1321.45|1338.57|1321.47|1338.07|1320.97|12
1650824490000|2022-04-24 18:21:30|1338.51|1321.41|1338.87|1321.77|1338.91|1321.81|1338.51|1321.41|4
1650824500000|2022-04-24 18:21:40|1338.88|1321.78|1338.88|1321.78|1338.88|1321.78|1338.84|1321.74|7
1650824510000|2022-04-24 18:21:50|1338.91|1321.81|1338.76|1321.66|1338.91|1321.81|1338.76|1321.66|2
1650824520000|2022-04-24 18:22:00|1338.77|1321.67|1338.77|1321.67|1338.77|1321.67|1338.77|1321.67|1
1650824550000|2022-04-24 18:22:30|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1
1650824560000|2022-04-24 18:22:40|1338.99|1321.89|1338.99|1321.89|1338.99|1321.89|1338.99|1321.89|1
1650824580000|2022-04-24 18:23:00|1339.02|1321.92|1339.02|1321.92|1339.02|1321.92|1339.02|1321.92|1
1650824640000|2022-04-24 18:24:00|1339.08|1321.98|1339.14|1322.04|1339.14|1322.04|1339.08|1321.98|4
1650824660000|2022-04-24 18:24:20|1339.11|1322.01|1339.86|1322.76|1339.86|1322.76|1339.11|1322.01|7
1650824670000|2022-04-24 18:24:30|1339.87|1322.77|1340|1322.9|1340|1322.9|1339.86|1322.76|10
1650824700000|2022-04-24 18:25:00|1339.87|1322.77|1339.43|1322.33|1339.87|1322.77|1339.43|1322.33|7
1650824710000|2022-04-24 18:25:10|1339.4|1322.3|1339.09|1321.99|1339.4|1322.3|1339.09|1321.99|13
1650824720000|2022-04-24 18:25:20|1339.1|1322|1339.28|1322.18|1339.29|1322.19|1339.1|1322|5
1650824730000|2022-04-24 18:25:30|1339.29|1322.19|1339.23|1322.13|1339.29|1322.19|1339.23|1322.13|2
1650824740000|2022-04-24 18:25:40|1339.22|1322.12|1339.17|1322.07|1339.23|1322.13|1339.17|1322.07|5
1650824760000|2022-04-24 18:26:00|1339.14|1322.04|1339.14|1322.04|1339.14|1322.04|1339.14|1322.04|1
1650824770000|2022-04-24 18:26:10|1339.18|1322.08|1339.2|1322.1|1339.2|1322.1|1339.18|1322.08|3
1650824780000|2022-04-24 18:26:20|1339.25|1322.15|1339.17|1322.07|1339.25|1322.15|1339.17|1322.07|4
1650824790000|2022-04-24 18:26:30|1339.18|1322.08|1339.17|1322.07|1339.18|1322.08|1339.13|1322.03|4
1650824800000|2022-04-24 18:26:40|1339.18|1322.08|1340.26|1323.16|1340.26|1323.16|1339.18|1322.08|9
1650824810000|2022-04-24 18:26:50|1340.88|1323.78|1340.92|1323.82|1340.92|1323.82|1340.8|1323.7|4
1650824820000|2022-04-24 18:27:00|1340.93|1323.83|1340.94|1323.84|1340.94|1323.84|1340.93|1323.83|2
1650824830000|2022-04-24 18:27:10|1340.91|1323.81|1340.95|1323.85|1340.95|1323.85|1340.91|1323.81|2
1650824860000|2022-04-24 18:27:40|1340.98|1323.88|1340.98|1323.88|1340.98|1323.88|1340.98|1323.88|1
1650824870000|2022-04-24 18:27:50|1341|1323.9|1341|1323.9|1341|1323.9|1341|1323.9|1
1650824890000|2022-04-24 18:28:10|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650824900000|2022-04-24 18:28:20|1341.01|1323.91|1340.45|1323.35|1341.01|1323.91|1340.42|1323.32|19
1650824910000|2022-04-24 18:28:30|1340.26|1323.16|1340.16|1323.06|1340.26|1323.16|1340.16|1323.06|7
1650824920000|2022-04-24 18:28:40|1340.15|1323.05|1339.63|1322.53|1340.15|1323.05|1339.56|1322.46|15
1650824930000|2022-04-24 18:28:50|1339.61|1322.51|1339.56|1322.46|1339.79|1322.69|1339.27|1322.17|16
1650824940000|2022-04-24 18:29:00|1339.7|1322.6|1339.96|1322.86|1339.96|1322.86|1339.6|1322.5|17
1650824960000|2022-04-24 18:29:20|1339.99|1322.89|1340.01|1322.91|1340.06|1322.96|1339.99|1322.89|7
1650824970000|2022-04-24 18:29:30|1340.07|1322.97|1340.07|1322.97|1340.07|1322.97|1340.07|1322.97|1
1650824990000|2022-04-24 18:29:50|1340.11|1323.01|1340.02|1322.92|1340.11|1323.01|1340.01|1322.91|11
1650825000000|2022-04-24 18:30:00|1340.05|1322.95|1340.03|1322.93|1340.05|1322.95|1340|1322.9|7
1650825010000|2022-04-24 18:30:10|1340.02|1322.92|1340.02|1322.92|1340.02|1322.92|1340.01|1322.91|3
1650825020000|2022-04-24 18:30:20|1339.99|1322.89|1340.02|1322.92|1340.02|1322.92|1339.99|1322.89|6
1650825030000|2022-04-24 18:30:30|1339.98|1322.88|1339.98|1322.88|1339.99|1322.89|1339.98|1322.88|3
1650825040000|2022-04-24 18:30:40|1340.12|1323.02|1340.13|1323.03|1340.14|1323.04|1340.12|1323.02|5
1650825050000|2022-04-24 18:30:50|1340.12|1323.02|1340.09|1322.99|1340.14|1323.04|1340.05|1322.95|6
1650825060000|2022-04-24 18:31:00|1340.1|1323|1339.88|1322.78|1340.1|1323|1339.51|1322.41|17
1650825070000|2022-04-24 18:31:10|1339.91|1322.81|1339.92|1322.82|1339.94|1322.84|1339.88|1322.78|9
1650825080000|2022-04-24 18:31:20|1339.88|1322.78|1339.88|1322.78|1339.92|1322.82|1339.86|1322.76|9
1650825090000|2022-04-24 18:31:30|1339.92|1322.82|1339.92|1322.82|1339.92|1322.82|1339.87|1322.77|11
1650825100000|2022-04-24 18:31:40|1339.88|1322.78|1340.1|1323|1340.1|1323|1339.88|1322.78|10
1650825110000|2022-04-24 18:31:50|1340.08|1322.98|1339.96|1322.86|1340.09|1322.99|1339.96|1322.86|6
1650825120000|2022-04-24 18:32:00|1339.95|1322.85|1339.95|1322.85|1339.95|1322.85|1339.95|1322.85|1
1650825130000|2022-04-24 18:32:10|1339.97|1322.87|1339.93|1322.83|1339.97|1322.87|1339.91|1322.81|11
1650825140000|2022-04-24 18:32:20|1339.97|1322.87|1339.91|1322.81|1339.97|1322.87|1339.9|1322.8|10
1650825150000|2022-04-24 18:32:30|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.91|1322.81|5
1650825160000|2022-04-24 18:32:40|1339.9|1322.8|1339.94|1322.84|1339.94|1322.84|1339.9|1322.8|9
1650825170000|2022-04-24 18:32:50|1339.9|1322.8|1339.91|1322.81|1339.94|1322.84|1339.9|1322.8|5
1650825180000|2022-04-24 18:33:00|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1
1650825190000|2022-04-24 18:33:10|1339.96|1322.86|1340.02|1322.92|1340.02|1322.92|1339.96|1322.86|9
1650825200000|2022-04-24 18:33:20|1340.05|1322.95|1340.01|1322.91|1340.05|1322.95|1339.97|1322.87|9
1650825210000|2022-04-24 18:33:30|1340.05|1322.95|1340.01|1322.91|1340.05|1322.95|1340|1322.9|3
1650825220000|2022-04-24 18:33:40|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1
1650825230000|2022-04-24 18:33:50|1340.06|1322.96|1340.06|1322.96|1340.06|1322.96|1340.05|1322.95|3
1650825260000|2022-04-24 18:34:20|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1
1650825270000|2022-04-24 18:34:30|1340.06|1322.96|1340.17|1323.07|1340.17|1323.07|1340.06|1322.96|4
1650825280000|2022-04-24 18:34:40|1340.21|1323.11|1340.07|1322.97|1340.22|1323.12|1340.07|1322.97|5
1650825290000|2022-04-24 18:34:50|1340.11|1323.01|1340.15|1323.05|1340.15|1323.05|1340.11|1323.01|4
1650825300000|2022-04-24 18:35:00|1340.2|1323.1|1340.16|1323.06|1340.23|1323.13|1340.16|1323.06|8
1650825310000|2022-04-24 18:35:10|1340.17|1323.07|1340.17|1323.07|1340.17|1323.07|1340.17|1323.07|1
1650825320000|2022-04-24 18:35:20|1339.99|1322.89|1340.14|1323.04|1340.14|1323.04|1339.99|1322.89|3
1650825330000|2022-04-24 18:35:30|1340.12|1323.02|1340.12|1323.02|1340.12|1323.02|1340.12|1323.02|1
1650825340000|2022-04-24 18:35:40|1340.16|1323.06|1340.16|1323.06|1340.16|1323.06|1340.16|1323.06|1
1650825350000|2022-04-24 18:35:50|1340.19|1323.09|1340.14|1323.04|1340.19|1323.09|1340.12|1323.02|6
1650825380000|2022-04-24 18:36:20|1340.18|1323.08|1340.14|1323.04|1340.18|1323.08|1340.14|1323.04|2
1650825390000|2022-04-24 18:36:30|1340.1|1323|1340.1|1323|1340.1|1323|1340.1|1323|1
1650825400000|2022-04-24 18:36:40|1340.12|1323.02|1340.17|1323.07|1340.21|1323.11|1340.12|1323.02|4
1650825410000|2022-04-24 18:36:50|1340.22|1323.12|1340.22|1323.12|1340.22|1323.12|1340.22|1323.12|1
1650825420000|2022-04-24 18:37:00|1340.23|1323.13|1340.22|1323.12|1340.23|1323.13|1340.22|1323.12|2
1650825450000|2022-04-24 18:37:30|1340.21|1323.11|1340.19|1323.09|1340.21|1323.11|1340.19|1323.09|4
1650825460000|2022-04-24 18:37:40|1340.24|1323.14|1340.24|1323.14|1340.24|1323.14|1340.22|1323.12|3
1650825480000|2022-04-24 18:38:00|1340.28|1323.18|1340.77|1323.67|1340.77|1323.67|1340.28|1323.18|6
1650825490000|2022-04-24 18:38:10|1340.86|1323.76|1341.52|1324.42|1341.52|1324.42|1340.77|1323.67|9
1650825500000|2022-04-24 18:38:20|1341.55|1324.45|1341.57|1324.47|1341.57|1324.47|1341.55|1324.45|2
1650825510000|2022-04-24 18:38:30|1341.81|1324.71|1341.88|1324.78|1341.88|1324.78|1341.81|1324.71|2
1650825520000|2022-04-24 18:38:40|1341.89|1324.79|1341.87|1324.77|1341.9|1324.8|1341.87|1324.77|3
1650825530000|2022-04-24 18:38:50|1341.88|1324.78|1341.48|1324.38|1341.88|1324.78|1341.47|1324.37|12
1650825540000|2022-04-24 18:39:00|1341.35|1324.25|1341.35|1324.25|1341.37|1324.27|1341.33|1324.23|5
1650825550000|2022-04-24 18:39:10|1341.37|1324.27|1341.4|1324.3|1341.4|1324.3|1341.37|1324.27|6
1650825560000|2022-04-24 18:39:20|1341.41|1324.31|1341.21|1324.11|1341.41|1324.31|1341.21|1324.11|8
1650825570000|2022-04-24 18:39:30|1341.03|1323.93|1341.03|1323.93|1341.03|1323.93|1341.03|1323.93|1
1650825600000|2022-04-24 18:40:00|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1341.05|1323.95|4
1650825610000|2022-04-24 18:40:10|1341.05|1323.95|1341.05|1323.95|1341.05|1323.95|1341.05|1323.95|1
1650825620000|2022-04-24 18:40:20|1341.06|1323.96|1341.26|1324.16|1341.26|1324.16|1341.06|1323.96|2
1650825630000|2022-04-24 18:40:30|1341.27|1324.17|1341.88|1324.78|1341.88|1324.78|1341.27|1324.17|13
1650825640000|2022-04-24 18:40:40|1341.87|1324.77|1341.88|1324.78|1341.88|1324.78|1341.87|1324.77|2
1650825650000|2022-04-24 18:40:50|1341.9|1324.8|1341.93|1324.83|1341.93|1324.83|1341.9|1324.8|3
1650825660000|2022-04-24 18:41:00|1341.87|1324.77|1342.03|1324.93|1342.03|1324.93|1341.86|1324.76|3
1650825670000|2022-04-24 18:41:10|1341.98|1324.88|1341.98|1324.88|1341.98|1324.88|1341.98|1324.88|1
1650825680000|2022-04-24 18:41:20|1341.99|1324.89|1342|1324.9|1342.01|1324.91|1341.96|1324.86|4
1650825690000|2022-04-24 18:41:30|1342.01|1324.91|1342.01|1324.91|1342.01|1324.91|1342|1324.9|3
1650825710000|2022-04-24 18:41:50|1341.89|1324.79|1341.9|1324.8|1341.9|1324.8|1341.89|1324.79|2
1650825720000|2022-04-24 18:42:00|1341.88|1324.78|1341.88|1324.78|1341.88|1324.78|1341.86|1324.76|3
1650825730000|2022-04-24 18:42:10|1341.86|1324.76|1341.91|1324.81|1341.91|1324.81|1341.85|1324.75|3
1650825740000|2022-04-24 18:42:20|1341.99|1324.89|1342.01|1324.91|1342.02|1324.92|1341.98|1324.88|7
1650825760000|2022-04-24 18:42:40|1341.99|1324.89|1342.01|1324.91|1342.01|1324.91|1341.99|1324.89|2
1650825770000|2022-04-24 18:42:50|1341.88|1324.78|1341.89|1324.79|1341.91|1324.81|1341.88|1324.78|4
1650825790000|2022-04-24 18:43:10|1341.94|1324.84|1341.94|1324.84|1341.94|1324.84|1341.94|1324.84|1
1650825800000|2022-04-24 18:43:20|1341.77|1324.67|1341.76|1324.66|1341.96|1324.86|1341.76|1324.66|4
1650825810000|2022-04-24 18:43:30|1341.94|1324.84|1341.97|1324.87|1341.97|1324.87|1341.94|1324.84|4
1650825820000|2022-04-24 18:43:40|1341.96|1324.86|1341.63|1324.53|1341.96|1324.86|1341.63|1324.53|4
1650825830000|2022-04-24 18:43:50|1341.54|1324.44|1341.56|1324.46|1341.56|1324.46|1341.41|1324.31|14
1650825840000|2022-04-24 18:44:00|1341.57|1324.47|1341.48|1324.38|1341.63|1324.53|1341.48|1324.38|6
1650825850000|2022-04-24 18:44:10|1341.51|1324.41|1341.93|1324.83|1342|1324.9|1341.51|1324.41|8
1650825860000|2022-04-24 18:44:20|1341.9|1324.8|1341.89|1324.79|1341.92|1324.82|1341.88|1324.78|4
1650825880000|2022-04-24 18:44:40|1341.9|1324.8|1341.83|1324.73|1341.91|1324.81|1341.83|1324.73|3
1650825890000|2022-04-24 18:44:50|1341.84|1324.74|1341.85|1324.75|1341.87|1324.77|1341.84|1324.74|3
1650825900000|2022-04-24 18:45:00|1341.84|1324.74|1341.87|1324.77|1341.88|1324.78|1341.84|1324.74|4
1650825910000|2022-04-24 18:45:10|1341.86|1324.76|1341.91|1324.81|1341.91|1324.81|1341.86|1324.76|4
1650825920000|2022-04-24 18:45:20|1341.92|1324.82|1341.92|1324.82|1341.92|1324.82|1341.92|1324.82|1
1650825930000|2022-04-24 18:45:30|1341.91|1324.81|1341.94|1324.84|1341.94|1324.84|1341.91|1324.81|4
1650825950000|2022-04-24 18:45:50|1341.96|1324.86|1341.98|1324.88|1341.98|1324.88|1341.96|1324.86|6
1650825960000|2022-04-24 18:46:00|1341.99|1324.89|1341.96|1324.86|1342|1324.9|1341.96|1324.86|4
1650825970000|2022-04-24 18:46:10|1341.9|1324.8|1341.9|1324.8|1341.9|1324.8|1341.9|1324.8|1
1650825980000|2022-04-24 18:46:20|1341.98|1324.88|1342.48|1325.38|1342.48|1325.38|1341.98|1324.88|4
1650825990000|2022-04-24 18:46:30|1342.74|1325.64|1342.74|1325.64|1342.74|1325.64|1342.74|1325.64|1
1650826010000|2022-04-24 18:46:50|1342.8|1325.7|1342.8|1325.7|1342.8|1325.7|1342.79|1325.69|3
1650826020000|2022-04-24 18:47:00|1342.83|1325.73|1342.8|1325.7|1342.83|1325.73|1342.8|1325.7|2
1650826030000|2022-04-24 18:47:10|1342.9|1325.8|1342.84|1325.74|1342.9|1325.8|1342.84|1325.74|3
1650826040000|2022-04-24 18:47:20|1342.88|1325.78|1342.84|1325.74|1342.88|1325.78|1342.83|1325.73|4
1650826050000|2022-04-24 18:47:30|1342.85|1325.75|1342.89|1325.79|1342.89|1325.79|1342.84|1325.74|3
1650826060000|2022-04-24 18:47:40|1342.93|1325.83|1342.93|1325.83|1342.98|1325.88|1342.93|1325.83|6
1650826070000|2022-04-24 18:47:50|1343|1325.9|1343|1325.9|1343|1325.9|1343|1325.9|1
1650826080000|2022-04-24 18:48:00|1343.12|1326.02|1343.07|1325.97|1343.12|1326.02|1343.06|1325.96|13
1650826090000|2022-04-24 18:48:10|1343.05|1325.95|1343.03|1325.93|1343.07|1325.97|1342.94|1325.84|5
1650826100000|2022-04-24 18:48:20|1342.99|1325.89|1343.06|1325.96|1343.06|1325.96|1342.99|1325.89|4
1650826110000|2022-04-24 18:48:30|1343.17|1326.07|1343.15|1326.05|1343.17|1326.07|1343.15|1326.05|4
1650826120000|2022-04-24 18:48:40|1343.16|1326.06|1343.14|1326.04|1343.16|1326.06|1343.12|1326.02|4
1650826130000|2022-04-24 18:48:50|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1
1650826140000|2022-04-24 18:49:00|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1
1650826160000|2022-04-24 18:49:20|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1
1650826170000|2022-04-24 18:49:30|1342.99|1325.89|1342.99|1325.89|1342.99|1325.89|1342.99|1325.89|1
1650826190000|2022-04-24 18:49:50|1342.95|1325.85|1342.96|1325.86|1342.96|1325.86|1342.95|1325.85|2
1650826200000|2022-04-24 18:50:00|1343.01|1325.91|1343|1325.9|1343.01|1325.91|1343|1325.9|2
1650826210000|2022-04-24 18:50:10|1343.01|1325.91|1343.01|1325.91|1343.01|1325.91|1343.01|1325.91|1
1650826220000|2022-04-24 18:50:20|1343.02|1325.92|1343.42|1326.32|1343.42|1326.32|1343.02|1325.92|3
1650826230000|2022-04-24 18:50:30|1343.41|1326.31|1343.82|1326.72|1343.82|1326.72|1343.35|1326.25|10
1650826240000|2022-04-24 18:50:40|1343.83|1326.73|1344.29|1327.19|1344.29|1327.19|1343.83|1326.73|4
1650826250000|2022-04-24 18:50:50|1344.56|1327.46|1344.56|1327.46|1344.56|1327.46|1344.56|1327.46|1
1650826260000|2022-04-24 18:51:00|1344.58|1327.48|1344.9|1327.8|1344.9|1327.8|1344.58|1327.48|2
1650826270000|2022-04-24 18:51:10|1344.74|1327.64|1344.74|1327.64|1344.74|1327.64|1344.74|1327.64|1
1650826280000|2022-04-24 18:51:20|1344.81|1327.71|1344.81|1327.71|1344.81|1327.71|1344.81|1327.71|1
1650826290000|2022-04-24 18:51:30|1344.85|1327.75|1344.55|1327.45|1344.85|1327.75|1344.55|1327.45|4
1650826300000|2022-04-24 18:51:40|1344.48|1327.38|1344.48|1327.38|1344.5|1327.4|1344.25|1327.15|13
1650826310000|2022-04-24 18:51:50|1344.45|1327.35|1344.46|1327.36|1344.46|1327.36|1344.42|1327.32|13
1650826320000|2022-04-24 18:52:00|1344.47|1327.37|1344.35|1327.25|1344.47|1327.37|1344.29|1327.19|9
1650826330000|2022-04-24 18:52:10|1344.36|1327.26|1344.68|1327.58|1344.68|1327.58|1344.36|1327.26|7
1650826340000|2022-04-24 18:52:20|1344.69|1327.59|1345.7|1328.6|1345.73|1328.63|1344.69|1327.59|19
1650826350000|2022-04-24 18:52:30|1345.73|1328.63|1345.33|1328.23|1345.78|1328.68|1345.24|1328.14|18
1650826360000|2022-04-24 18:52:40|1345.35|1328.25|1345.61|1328.51|1345.69|1328.59|1345.35|1328.25|16
1650826370000|2022-04-24 18:52:50|1345.65|1328.55|1345.58|1328.48|1345.66|1328.56|1345.58|1328.48|4
1650826380000|2022-04-24 18:53:00|1345.57|1328.47|1345.6|1328.5|1345.66|1328.56|1345.56|1328.46|5
1650826400000|2022-04-24 18:53:20|1345.29|1328.19|1345.29|1328.19|1345.29|1328.19|1345.29|1328.19|1
1650826410000|2022-04-24 18:53:30|1345.25|1328.15|1345.2|1328.1|1345.25|1328.15|1345.2|1328.1|2
1650826420000|2022-04-24 18:53:40|1345.12|1328.02|1344.97|1327.87|1345.14|1328.04|1344.97|1327.87|7
1650826430000|2022-04-24 18:53:50|1344.98|1327.88|1344.97|1327.87|1344.99|1327.89|1344.97|1327.87|3
1650826440000|2022-04-24 18:54:00|1344.95|1327.85|1344.91|1327.81|1344.97|1327.87|1344.91|1327.81|5
1650826450000|2022-04-24 18:54:10|1344.95|1327.85|1344.97|1327.87|1345|1327.9|1344.95|1327.85|5
1650826460000|2022-04-24 18:54:20|1344.98|1327.88|1345.06|1327.96|1345.06|1327.96|1344.98|1327.88|2
1650826480000|2022-04-24 18:54:40|1345.03|1327.93|1345.07|1327.97|1345.07|1327.97|1345.02|1327.92|3
1650826490000|2022-04-24 18:54:50|1345.08|1327.98|1344.98|1327.88|1345.12|1328.02|1344.97|1327.87|9
1650826500000|2022-04-24 18:55:00|1345|1327.9|1345.07|1327.97|1345.1|1328|1345|1327.9|9
1650826510000|2022-04-24 18:55:10|1345.04|1327.94|1345.12|1328.02|1345.12|1328.02|1345.03|1327.93|5
1650826530000|2022-04-24 18:55:30|1345.1|1328|1345.1|1328|1345.1|1328|1345.1|1328|1
1650826540000|2022-04-24 18:55:40|1345.09|1327.99|1344.95|1327.85|1345.09|1327.99|1344.95|1327.85|3
1650826550000|2022-04-24 18:55:50|1344.88|1327.78|1345.16|1328.06|1345.21|1328.11|1344.88|1327.78|6
1650826560000|2022-04-24 18:56:00|1345.17|1328.07|1345.1|1328|1345.18|1328.08|1345.08|1327.98|7
1650826570000|2022-04-24 18:56:10|1345.23|1328.13|1345.43|1328.33|1345.43|1328.33|1345.23|1328.13|2
1650826580000|2022-04-24 18:56:20|1345.67|1328.57|1345.76|1328.66|1345.77|1328.67|1345.67|1328.57|3
1650826610000|2022-04-24 18:56:50|1345.69|1328.59|1345.35|1328.25|1345.69|1328.59|1345.32|1328.22|12
1650826620000|2022-04-24 18:57:00|1345.13|1328.03|1345.28|1328.18|1345.28|1328.18|1345.11|1328.01|4
1650826630000|2022-04-24 18:57:10|1345.27|1328.17|1345.26|1328.16|1345.27|1328.17|1345.26|1328.16|2
1650826640000|2022-04-24 18:57:20|1345.28|1328.18|1345.28|1328.18|1345.28|1328.18|1345.25|1328.15|3
1650826650000|2022-04-24 18:57:30|1345.21|1328.11|1344.65|1327.55|1345.21|1328.11|1344.55|1327.45|13
1650826660000|2022-04-24 18:57:40|1344.64|1327.54|1344.94|1327.84|1344.94|1327.84|1344.6|1327.5|8
1650826670000|2022-04-24 18:57:50|1344.93|1327.83|1344.94|1327.84|1344.94|1327.84|1344.93|1327.83|2
1650826680000|2022-04-24 18:58:00|1344.91|1327.81|1345.77|1328.67|1345.77|1328.67|1344.91|1327.81|10
1650826690000|2022-04-24 18:58:10|1345.78|1328.68|1345.77|1328.67|1345.79|1328.69|1345.73|1328.63|9
1650826700000|2022-04-24 18:58:20|1345.74|1328.64|1345.66|1328.56|1345.76|1328.66|1345.4|1328.3|7
1650826710000|2022-04-24 18:58:30|1345.62|1328.52|1345.97|1328.87|1345.97|1328.87|1345.62|1328.52|11
1650826720000|2022-04-24 18:58:40|1346.01|1328.91|1345.97|1328.87|1346.01|1328.91|1345.96|1328.86|4
1650826730000|2022-04-24 18:58:50|1345.96|1328.86|1345.94|1328.84|1345.97|1328.87|1345.92|1328.82|4
1650826740000|2022-04-24 18:59:00|1345.98|1328.88|1346|1328.9|1346|1328.9|1345.98|1328.88|2
1650826750000|2022-04-24 18:59:10|1346.02|1328.92|1346.57|1329.47|1346.63|1329.53|1345.97|1328.87|14
1650826760000|2022-04-24 18:59:20|1346.59|1329.49|1346.51|1329.41|1346.59|1329.49|1346.5|1329.4|8
1650826770000|2022-04-24 18:59:30|1346.45|1329.35|1346.74|1329.64|1346.75|1329.65|1346.45|1329.35|9
1650826780000|2022-04-24 18:59:40|1346.73|1329.63|1346.8|1329.7|1346.89|1329.79|1346.73|1329.63|5
1650826790000|2022-04-24 18:59:50|1346.79|1329.69|1346.34|1329.24|1346.79|1329.69|1346.06|1328.96|16
1650826800000|2022-04-24 19:00:00|1346.33|1329.23|1346.66|1329.56|1346.66|1329.56|1346.33|1329.23|19
1650826810000|2022-04-24 19:00:10|1346.87|1329.77|1346.9|1329.8|1346.9|1329.8|1346.87|1329.77|2
1650826820000|2022-04-24 19:00:20|1346.91|1329.81|1346.9|1329.8|1346.91|1329.81|1346.85|1329.75|4
1650826830000|2022-04-24 19:00:30|1346.91|1329.81|1347.39|1330.29|1347.39|1330.29|1346.91|1329.81|7
1650826840000|2022-04-24 19:00:40|1347.45|1330.35|1347.81|1330.71|1347.81|1330.71|1347.45|1330.35|10
1650826850000|2022-04-24 19:00:50|1347.82|1330.72|1348.68|1331.58|1348.83|1331.73|1347.75|1330.65|19
1650826860000|2022-04-24 19:01:00|1348.75|1331.65|1349.65|1332.55|1349.69|1332.59|1348.75|1331.65|14
1650826870000|2022-04-24 19:01:10|1349.58|1332.48|1349.45|1332.35|1349.65|1332.55|1349.45|1332.35|21
1650826880000|2022-04-24 19:01:20|1349.44|1332.34|1350.31|1333.21|1350.38|1333.28|1349.22|1332.12|19
1650826890000|2022-04-24 19:01:30|1350.75|1333.65|1351.22|1334.12|1351.22|1334.12|1350.75|1333.65|4
1650826900000|2022-04-24 19:01:40|1351.16|1334.06|1351.67|1334.57|1351.77|1334.67|1351.16|1334.06|12
1650826910000|2022-04-24 19:01:50|1351.68|1334.58|1352.41|1335.31|1352.41|1335.31|1351.68|1334.58|12
1650826920000|2022-04-24 19:02:00|1352.4|1335.3|1352.52|1335.42|1352.55|1335.45|1352.1|1335|17
1650826930000|2022-04-24 19:02:10|1352.55|1335.45|1352.5|1335.4|1352.55|1335.45|1352.47|1335.37|12
1650826940000|2022-04-24 19:02:20|1352.46|1335.36|1350.08|1332.98|1352.63|1335.53|1350.08|1332.98|26
1650826950000|2022-04-24 19:02:30|1350.18|1333.08|1350.68|1333.58|1350.69|1333.59|1350.02|1332.92|15
1650826960000|2022-04-24 19:02:40|1350.66|1333.56|1351.29|1334.19|1351.35|1334.25|1350.65|1333.55|18
1650826970000|2022-04-24 19:02:50|1351.27|1334.17|1351.3|1334.2|1351.38|1334.28|1351.19|1334.09|16
1650826980000|2022-04-24 19:03:00|1351.51|1334.41|1351.54|1334.44|1351.62|1334.52|1351.51|1334.41|8
1650826990000|2022-04-24 19:03:10|1351.57|1334.47|1351.89|1334.79|1351.94|1334.84|1351.57|1334.47|7
1650827000000|2022-04-24 19:03:20|1351.92|1334.82|1351.91|1334.81|1351.92|1334.82|1351.91|1334.81|2
1650827010000|2022-04-24 19:03:30|1351.9|1334.8|1351.88|1334.78|1351.9|1334.8|1351.84|1334.74|11
1650827020000|2022-04-24 19:03:40|1351.9|1334.8|1351.97|1334.87|1351.97|1334.87|1351.9|1334.8|6
1650827030000|2022-04-24 19:03:50|1351.99|1334.89|1352.07|1334.97|1352.08|1334.98|1351.99|1334.89|8
1650827040000|2022-04-24 19:04:00|1352.01|1334.91|1352.17|1335.07|1352.18|1335.08|1351.97|1334.87|11
1650827050000|2022-04-24 19:04:10|1352.19|1335.09|1352.27|1335.17|1352.27|1335.17|1352.17|1335.07|4
1650827060000|2022-04-24 19:04:20|1352.28|1335.18|1352.48|1335.38|1352.73|1335.63|1352.28|1335.18|9
1650827070000|2022-04-24 19:04:30|1352.51|1335.41|1352.21|1335.11|1352.58|1335.48|1352.2|1335.1|11
1650827080000|2022-04-24 19:04:40|1352.13|1335.03|1352.37|1335.27|1352.39|1335.29|1352.13|1335.03|11
1650827090000|2022-04-24 19:04:50|1352.38|1335.28|1352.71|1335.61|1352.71|1335.61|1352.38|1335.28|8
1650827100000|2022-04-24 19:05:00|1352.74|1335.64|1352.88|1335.78|1352.9|1335.8|1352.71|1335.61|7
1650827110000|2022-04-24 19:05:10|1352.84|1335.74|1352.57|1335.47|1352.84|1335.74|1352.52|1335.42|8
1650827120000|2022-04-24 19:05:20|1352.64|1335.54|1352.73|1335.63|1352.77|1335.67|1352.64|1335.54|4
1650827130000|2022-04-24 19:05:30|1352.81|1335.71|1352.81|1335.71|1352.81|1335.71|1352.81|1335.71|1
1650827140000|2022-04-24 19:05:40|1352.87|1335.77|1352.85|1335.75|1352.93|1335.83|1352.85|1335.75|7
1650827150000|2022-04-24 19:05:50|1352.82|1335.72|1352.84|1335.74|1352.89|1335.79|1352.81|1335.71|6
1650827160000|2022-04-24 19:06:00|1352.83|1335.73|1352.76|1335.66|1352.88|1335.78|1352.75|1335.65|13
1650827170000|2022-04-24 19:06:10|1352.81|1335.71|1352.81|1335.71|1352.81|1335.71|1352.75|1335.65|9
1650827180000|2022-04-24 19:06:20|1352.82|1335.72|1352.91|1335.81|1352.91|1335.81|1352.8|1335.7|6
1650827190000|2022-04-24 19:06:30|1352.92|1335.82|1352.95|1335.85|1352.97|1335.87|1352.88|1335.78|9
1650827200000|2022-04-24 19:06:40|1352.96|1335.86|1352.9|1335.8|1352.96|1335.86|1352.9|1335.8|6
1650827210000|2022-04-24 19:06:50|1352.82|1335.72|1352.88|1335.78|1352.88|1335.78|1352.82|1335.72|2
1650827220000|2022-04-24 19:07:00|1352.87|1335.77|1352.86|1335.76|1352.89|1335.79|1352.86|1335.76|5
1650827240000|2022-04-24 19:07:20|1352.9|1335.8|1352.88|1335.78|1352.9|1335.8|1352.88|1335.78|4
1650827250000|2022-04-24 19:07:30|1352.89|1335.79|1352.83|1335.73|1352.89|1335.79|1352.83|1335.73|4
1650827260000|2022-04-24 19:07:40|1352.82|1335.72|1352.59|1335.49|1352.82|1335.72|1352.59|1335.49|9
1650827270000|2022-04-24 19:07:50|1352.57|1335.47|1352.28|1335.18|1352.57|1335.47|1352.28|1335.18|7
1650827280000|2022-04-24 19:08:00|1352.27|1335.17|1351.79|1334.69|1352.27|1335.17|1351.79|1334.69|11
1650827290000|2022-04-24 19:08:10|1351.7|1334.6|1351.62|1334.52|1351.7|1334.6|1351.62|1334.52|2
1650827300000|2022-04-24 19:08:20|1351.59|1334.49|1351.95|1334.85|1351.95|1334.85|1351.36|1334.26|8
1650827310000|2022-04-24 19:08:30|1352.04|1334.94|1352.04|1334.94|1352.04|1334.94|1352.04|1334.94|1
1650827320000|2022-04-24 19:08:40|1352.06|1334.96|1352.1|1335|1352.1|1335|1352.06|1334.96|3
1650827330000|2022-04-24 19:08:50|1352.14|1335.04|1352.14|1335.04|1352.14|1335.04|1352.14|1335.04|1
1650827340000|2022-04-24 19:09:00|1352.24|1335.14|1352.15|1335.05|1352.26|1335.16|1352.15|1335.05|8
1650827350000|2022-04-24 19:09:10|1352.12|1335.02|1352.21|1335.11|1352.23|1335.13|1351.87|1334.77|14
1650827360000|2022-04-24 19:09:20|1352.22|1335.12|1352.31|1335.21|1352.31|1335.21|1352.21|1335.11|3
1650827370000|2022-04-24 19:09:30|1352.12|1335.02|1352.11|1335.01|1352.12|1335.02|1352.11|1335.01|2
1650827380000|2022-04-24 19:09:40|1352.12|1335.02|1352.12|1335.02|1352.12|1335.02|1352.1|1335|3
1650827390000|2022-04-24 19:09:50|1352.14|1335.04|1352.18|1335.08|1352.18|1335.08|1352.1|1335|7
1650827400000|2022-04-24 19:10:00|1352.19|1335.09|1352.19|1335.09|1352.19|1335.09|1352.19|1335.09|1
1650827410000|2022-04-24 19:10:10|1352.18|1335.08|1352.18|1335.08|1352.18|1335.08|1352.18|1335.08|1
1650827420000|2022-04-24 19:10:20|1352.22|1335.12|1352.19|1335.09|1352.22|1335.12|1352.19|1335.09|2
1650827430000|2022-04-24 19:10:30|1352.22|1335.12|1352.22|1335.12|1352.22|1335.12|1352.22|1335.12|1
1650827440000|2022-04-24 19:10:40|1352.19|1335.09|1352.19|1335.09|1352.22|1335.12|1352.19|1335.09|5
1650827460000|2022-04-24 19:11:00|1352.23|1335.13|1352.23|1335.13|1352.23|1335.13|1352.13|1335.03|11
1650827470000|2022-04-24 19:11:10|1352.26|1335.16|1352.29|1335.19|1352.29|1335.19|1352.22|1335.12|6
1650827480000|2022-04-24 19:11:20|1352.28|1335.18|1352.2|1335.1|1352.28|1335.18|1352.2|1335.1|2
1650827490000|2022-04-24 19:11:30|1352.19|1335.09|1352.2|1335.1|1352.2|1335.1|1352.19|1335.09|2
1650827500000|2022-04-24 19:11:40|1352.25|1335.15|1352.16|1335.06|1352.26|1335.16|1352.15|1335.05|5
1650827510000|2022-04-24 19:11:50|1352.15|1335.05|1352.16|1335.06|1352.16|1335.06|1352.15|1335.05|2
1650827520000|2022-04-24 19:12:00|1352.15|1335.05|1352.2|1335.1|1352.34|1335.24|1352.15|1335.05|7
1650827530000|2022-04-24 19:12:10|1352.12|1335.02|1352.09|1334.99|1352.12|1335.02|1351.97|1334.87|10
1650827540000|2022-04-24 19:12:20|1352.13|1335.03|1352.13|1335.03|1352.13|1335.03|1352.13|1335.03|1
1650827550000|2022-04-24 19:12:30|1352.29|1335.19|1352.53|1335.43|1352.53|1335.43|1352.24|1335.14|3
1650827560000|2022-04-24 19:12:40|1352.66|1335.56|1352.93|1335.83|1353.32|1336.22|1352.66|1335.56|15
1650827570000|2022-04-24 19:12:50|1352.91|1335.81|1352.55|1335.45|1352.91|1335.81|1352.55|1335.45|7
1650827580000|2022-04-24 19:13:00|1352.28|1335.18|1352.28|1335.18|1352.28|1335.18|1352.28|1335.18|1
1650827600000|2022-04-24 19:13:20|1352.2|1335.1|1352.23|1335.13|1352.23|1335.13|1352.2|1335.1|2
1650827620000|2022-04-24 19:13:40|1352.22|1335.12|1352.2|1335.1|1352.24|1335.14|1352.2|1335.1|3
1650827630000|2022-04-24 19:13:50|1352.19|1335.09|1352.2|1335.1|1352.2|1335.1|1352.18|1335.08|3
1650827640000|2022-04-24 19:14:00|1352.21|1335.11|1352.17|1335.07|1352.42|1335.32|1352.17|1335.07|16
1650827650000|2022-04-24 19:14:10|1352|1334.9|1352.01|1334.91|1352.01|1334.91|1352|1334.9|2
1650827660000|2022-04-24 19:14:20|1352.02|1334.92|1352.13|1335.03|1352.13|1335.03|1352.01|1334.91|6
1650827670000|2022-04-24 19:14:30|1352.08|1334.98|1352.09|1334.99|1352.09|1334.99|1352.08|1334.98|2
1650827680000|2022-04-24 19:14:40|1352.11|1335.01|1352.13|1335.03|1352.13|1335.03|1352.06|1334.96|6
1650827690000|2022-04-24 19:14:50|1352.15|1335.05|1351.75|1334.65|1352.15|1335.05|1351.75|1334.65|12
1650827700000|2022-04-24 19:15:00|1351.65|1334.55|1351.98|1334.88|1351.98|1334.88|1351.65|1334.55|6
1650827710000|2022-04-24 19:15:10|1352|1334.9|1351.84|1334.74|1352|1334.9|1351.71|1334.61|10
1650827720000|2022-04-24 19:15:20|1351.81|1334.71|1352.01|1334.91|1352.02|1334.92|1351.81|1334.71|5
1650827730000|2022-04-24 19:15:30|1352.08|1334.98|1352.27|1335.17|1352.35|1335.25|1352.06|1334.96|7
1650827740000|2022-04-24 19:15:40|1352.28|1335.18|1352.28|1335.18|1352.28|1335.18|1352.28|1335.18|1
1650827750000|2022-04-24 19:15:50|1352.29|1335.19|1352.23|1335.13|1352.29|1335.19|1352.23|1335.13|5
1650827760000|2022-04-24 19:16:00|1352.24|1335.14|1352.23|1335.13|1352.25|1335.15|1352.23|1335.13|4
1650827770000|2022-04-24 19:16:10|1352.25|1335.15|1352.27|1335.17|1352.31|1335.21|1352.25|1335.15|3
1650827780000|2022-04-24 19:16:20|1352.41|1335.31|1352.41|1335.31|1352.41|1335.31|1352.41|1335.31|1
1650827790000|2022-04-24 19:16:30|1352.43|1335.33|1353.02|1335.92|1353.07|1335.97|1352.43|1335.33|13
1650827800000|2022-04-24 19:16:40|1353.19|1336.09|1353.18|1336.08|1353.19|1336.09|1353.18|1336.08|2
1650827820000|2022-04-24 19:17:00|1353.29|1336.19|1353.3|1336.2|1353.3|1336.2|1353.29|1336.19|4
1650827830000|2022-04-24 19:17:10|1353.31|1336.21|1353.27|1336.17|1353.31|1336.21|1353.27|1336.17|7
1650827840000|2022-04-24 19:17:20|1353.25|1336.15|1353.26|1336.16|1353.26|1336.16|1353.25|1336.15|4
1650827850000|2022-04-24 19:17:30|1353.27|1336.17|1353.27|1336.17|1353.27|1336.17|1353.27|1336.17|1
1650827860000|2022-04-24 19:17:40|1353.25|1336.15|1353.32|1336.22|1353.32|1336.22|1353.25|1336.15|3
1650827870000|2022-04-24 19:17:50|1353.31|1336.21|1353.31|1336.21|1353.32|1336.22|1353.3|1336.2|6
1650827880000|2022-04-24 19:18:00|1353.33|1336.23|1353.23|1336.13|1353.33|1336.23|1353.23|1336.13|2
1650827890000|2022-04-24 19:18:10|1353.18|1336.08|1353.46|1336.36|1353.46|1336.36|1353.13|1336.03|6
1650827900000|2022-04-24 19:18:20|1353.45|1336.35|1353.37|1336.27|1353.46|1336.36|1353.37|1336.27|9
1650827910000|2022-04-24 19:18:30|1353.34|1336.24|1353.35|1336.25|1353.37|1336.27|1353.34|1336.24|9
1650827920000|2022-04-24 19:18:40|1353.36|1336.26|1353.4|1336.3|1353.4|1336.3|1353.36|1336.26|3
1650827930000|2022-04-24 19:18:50|1353.44|1336.34|1353.44|1336.34|1353.44|1336.34|1353.44|1336.34|1
1650827940000|2022-04-24 19:19:00|1353.42|1336.32|1353.78|1336.68|1353.8|1336.7|1353.42|1336.32|14
1650827950000|2022-04-24 19:19:10|1353.74|1336.64|1353.99|1336.89|1353.99|1336.89|1353.74|1336.64|4
1650827970000|2022-04-24 19:19:30|1353.98|1336.88|1353.99|1336.89|1354.02|1336.92|1353.98|1336.88|4
1650827980000|2022-04-24 19:19:40|1353.98|1336.88|1354.22|1337.12|1354.22|1337.12|1353.98|1336.88|11
1650827990000|2022-04-24 19:19:50|1354.16|1337.06|1354.33|1337.23|1354.35|1337.25|1354.16|1337.06|11
1650828000000|2022-04-24 19:20:00|1354.29|1337.19|1354.3|1337.2|1354.34|1337.24|1354.24|1337.14|11
1650828010000|2022-04-24 19:20:10|1354.27|1337.17|1354.28|1337.18|1354.35|1337.25|1354.27|1337.17|13
1650828020000|2022-04-24 19:20:20|1354.23|1337.13|1354.27|1337.17|1354.28|1337.18|1354.23|1337.13|11
1650828030000|2022-04-24 19:20:30|1354.23|1337.13|1354.27|1337.17|1354.28|1337.18|1354.23|1337.13|13
1650828040000|2022-04-24 19:20:40|1354.23|1337.13|1354.25|1337.15|1354.26|1337.16|1354.2|1337.1|8
1650828050000|2022-04-24 19:20:50|1354.26|1337.16|1354.31|1337.21|1354.33|1337.23|1354.26|1337.16|9
1650828060000|2022-04-24 19:21:00|1354.32|1337.22|1354.65|1337.55|1354.65|1337.55|1354.32|1337.22|10
1650828070000|2022-04-24 19:21:10|1354.64|1337.54|1354.65|1337.55|1354.65|1337.55|1354.64|1337.54|2
1650828080000|2022-04-24 19:21:20|1354.6|1337.5|1354.77|1337.67|1354.77|1337.67|1354.6|1337.5|2
1650828090000|2022-04-24 19:21:30|1354.87|1337.77|1354.92|1337.82|1354.92|1337.82|1354.87|1337.77|5
1650828100000|2022-04-24 19:21:40|1354.96|1337.86|1354.9|1337.8|1354.96|1337.86|1354.88|1337.78|6
1650828110000|2022-04-24 19:21:50|1354.92|1337.82|1354.9|1337.8|1354.92|1337.82|1354.9|1337.8|2
1650828120000|2022-04-24 19:22:00|1354.93|1337.83|1354.93|1337.83|1354.93|1337.83|1354.93|1337.83|1
1650828130000|2022-04-24 19:22:10|1354.94|1337.84|1355.26|1338.16|1355.26|1338.16|1354.91|1337.81|8
1650828140000|2022-04-24 19:22:20|1355.25|1338.15|1355.2|1338.1|1355.25|1338.15|1355.2|1338.1|7
1650828160000|2022-04-24 19:22:40|1355.28|1338.18|1355.28|1338.18|1355.28|1338.18|1355.28|1338.18|1
1650828170000|2022-04-24 19:22:50|1355.25|1338.15|1355.25|1338.15|1355.25|1338.15|1355.25|1338.15|1
1650828180000|2022-04-24 19:23:00|1355.23|1338.13|1355.23|1338.13|1355.25|1338.15|1355.21|1338.11|9
1650828190000|2022-04-24 19:23:10|1355.15|1338.05|1355.25|1338.15|1355.25|1338.15|1355.12|1338.02|7
1650828200000|2022-04-24 19:23:20|1355.19|1338.09|1355.19|1338.09|1355.19|1338.09|1355.19|1338.09|1
1650828210000|2022-04-24 19:23:30|1355.16|1338.06|1355.19|1338.09|1355.19|1338.09|1355.16|1338.06|4
1650828220000|2022-04-24 19:23:40|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1
1650828230000|2022-04-24 19:23:50|1355.2|1338.1|1355.2|1338.1|1355.2|1338.1|1355.2|1338.1|1
1650828240000|2022-04-24 19:24:00|1355.19|1338.09|1355.32|1338.22|1355.32|1338.22|1355.19|1338.09|3
1650828250000|2022-04-24 19:24:10|1355.4|1338.3|1355.4|1338.3|1355.4|1338.3|1355.4|1338.3|1
1650828270000|2022-04-24 19:24:30|1355.39|1338.29|1355.33|1338.23|1355.39|1338.29|1355.33|1338.23|2
1650828280000|2022-04-24 19:24:40|1355.34|1338.24|1355.2|1338.1|1355.34|1338.24|1355.2|1338.1|8
1650828290000|2022-04-24 19:24:50|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1355.2|1338.1|3
1650828300000|2022-04-24 19:25:00|1355.22|1338.12|1355.23|1338.13|1355.23|1338.13|1355.22|1338.12|2
1650828310000|2022-04-24 19:25:10|1355.25|1338.15|1355.23|1338.13|1355.27|1338.17|1355.23|1338.13|4
1650828320000|2022-04-24 19:25:20|1355.28|1338.18|1355.29|1338.19|1355.3|1338.2|1355.24|1338.14|11
1650828330000|2022-04-24 19:25:30|1355.3|1338.2|1355.34|1338.24|1355.34|1338.24|1355.3|1338.2|2
1650828350000|2022-04-24 19:25:50|1355.32|1338.22|1355.2|1338.1|1355.32|1338.22|1355.2|1338.1|2
1650828360000|2022-04-24 19:26:00|1355.19|1338.09|1355.24|1338.14|1355.24|1338.14|1355.19|1338.09|2
1650828400000|2022-04-24 19:26:40|1355.21|1338.11|1355.17|1338.07|1355.21|1338.11|1355.17|1338.07|2
1650828410000|2022-04-24 19:26:50|1355.16|1338.06|1355.08|1337.98|1355.16|1338.06|1355.08|1337.98|5
1650828420000|2022-04-24 19:27:00|1355.09|1337.99|1355.06|1337.96|1355.09|1337.99|1355.06|1337.96|2
1650828440000|2022-04-24 19:27:20|1355.04|1337.94|1355.15|1338.05|1355.15|1338.05|1355.04|1337.94|3
1650828450000|2022-04-24 19:27:30|1355.16|1338.06|1355.15|1338.05|1355.17|1338.07|1355.15|1338.05|5
1650828460000|2022-04-24 19:27:40|1355.14|1338.04|1354.71|1337.61|1355.14|1338.04|1354.69|1337.59|11
1650828470000|2022-04-24 19:27:50|1354.7|1337.6|1354.67|1337.57|1354.7|1337.6|1354.67|1337.57|2
1650828480000|2022-04-24 19:28:00|1354.71|1337.61|1354.69|1337.59|1354.71|1337.61|1354.68|1337.58|3
1650828490000|2022-04-24 19:28:10|1354.66|1337.56|1354.7|1337.6|1354.71|1337.61|1354.66|1337.56|13
1650828500000|2022-04-24 19:28:20|1354.79|1337.69|1355.06|1337.96|1355.06|1337.96|1354.72|1337.62|7
1650828520000|2022-04-24 19:28:40|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1
1650828530000|2022-04-24 19:28:50|1355.24|1338.14|1355.25|1338.15|1355.25|1338.15|1355.24|1338.14|4
1650828560000|2022-04-24 19:29:20|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1355.21|1338.11|1
1650828580000|2022-04-24 19:29:40|1355.27|1338.17|1355.27|1338.17|1355.27|1338.17|1355.27|1338.17|1
1650828590000|2022-04-24 19:29:50|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1
1650828600000|2022-04-24 19:30:00|1355.24|1338.14|1355.88|1338.78|1355.9|1338.8|1355.24|1338.14|7
1650828620000|2022-04-24 19:30:20|1355.8|1338.7|1355.33|1338.23|1355.8|1338.7|1355.3|1338.2|11
1650828630000|2022-04-24 19:30:30|1355.23|1338.13|1355.19|1338.09|1355.23|1338.13|1355.19|1338.09|2
1650828640000|2022-04-24 19:30:40|1355.2|1338.1|1355.14|1338.04|1355.21|1338.11|1355.12|1338.02|8
1650828650000|2022-04-24 19:30:50|1355.12|1338.02|1355.15|1338.05|1355.15|1338.05|1355.12|1338.02|3
1650828660000|2022-04-24 19:31:00|1355.14|1338.04|1355.13|1338.03|1355.15|1338.05|1355.13|1338.03|3
1650828670000|2022-04-24 19:31:10|1355.12|1338.02|1355.12|1338.02|1355.13|1338.03|1355.12|1338.02|5
1650828680000|2022-04-24 19:31:20|1355.13|1338.03|1355.13|1338.03|1355.14|1338.04|1355.13|1338.03|3
1650828690000|2022-04-24 19:31:30|1355.14|1338.04|1355.12|1338.02|1355.14|1338.04|1355.12|1338.02|2
1650828700000|2022-04-24 19:31:40|1355.13|1338.03|1355.12|1338.02|1355.14|1338.04|1355.12|1338.02|4
1650828710000|2022-04-24 19:31:50|1355.13|1338.03|1355.1|1338|1355.13|1338.03|1355.1|1338|3
1650828720000|2022-04-24 19:32:00|1355.12|1338.02|1355.14|1338.04|1355.15|1338.05|1355.1|1338|4
1650828730000|2022-04-24 19:32:10|1355.15|1338.05|1355.15|1338.05|1355.15|1338.05|1355.15|1338.05|1
1650828740000|2022-04-24 19:32:20|1355.14|1338.04|1355.12|1338.02|1355.14|1338.04|1355.09|1337.99|5
1650828750000|2022-04-24 19:32:30|1355.11|1338.01|1355.1|1338|1355.12|1338.02|1355.09|1337.99|8
1650828760000|2022-04-24 19:32:40|1355.09|1337.99|1354.67|1337.57|1355.09|1337.99|1354.65|1337.55|11
1650828770000|2022-04-24 19:32:50|1354.65|1337.55|1354.65|1337.55|1354.65|1337.55|1354.65|1337.55|1
1650828780000|2022-04-24 19:33:00|1354.59|1337.49|1354.83|1337.73|1354.83|1337.73|1354.59|1337.49|8
1650828790000|2022-04-24 19:33:10|1354.9|1337.8|1354.9|1337.8|1354.9|1337.8|1354.9|1337.8|1
1650828800000|2022-04-24 19:33:20|1354.88|1337.78|1354.88|1337.78|1354.88|1337.78|1354.88|1337.78|1
1650828810000|2022-04-24 19:33:30|1354.89|1337.79|1354.9|1337.8|1354.91|1337.81|1354.89|1337.79|5
1650828830000|2022-04-24 19:33:50|1354.95|1337.85|1355.04|1337.94|1355.04|1337.94|1354.95|1337.85|3
1650828840000|2022-04-24 19:34:00|1355.03|1337.93|1355.2|1338.1|1355.22|1338.12|1355.03|1337.93|5
1650828850000|2022-04-24 19:34:10|1355.21|1338.11|1355.22|1338.12|1355.22|1338.12|1355.21|1338.11|2
1650828860000|2022-04-24 19:34:20|1355.19|1338.09|1354.64|1337.54|1355.2|1338.1|1354.64|1337.54|12
1650828870000|2022-04-24 19:34:30|1354.84|1337.74|1354.84|1337.74|1354.84|1337.74|1354.84|1337.74|1
1650828880000|2022-04-24 19:34:40|1354.86|1337.76|1354.86|1337.76|1354.86|1337.76|1354.86|1337.76|1
1650828890000|2022-04-24 19:34:50|1354.69|1337.59|1355.19|1338.09|1355.19|1338.09|1354.65|1337.55|11
1650828900000|2022-04-24 19:35:00|1355.21|1338.11|1355.39|1338.29|1355.39|1338.29|1355.21|1338.11|6
1650828910000|2022-04-24 19:35:10|1355.41|1338.31|1355.41|1338.31|1355.41|1338.31|1355.41|1338.31|1
1650828920000|2022-04-24 19:35:20|1355.46|1338.36|1355.46|1338.36|1355.46|1338.36|1355.46|1338.36|1
1650828950000|2022-04-24 19:35:50|1355.44|1338.34|1355.3|1338.2|1355.44|1338.34|1355.3|1338.2|7
1650828960000|2022-04-24 19:36:00|1355.28|1338.18|1355.27|1338.17|1355.28|1338.18|1355.27|1338.17|2
1650828970000|2022-04-24 19:36:10|1355.28|1338.18|1355.31|1338.21|1355.32|1338.22|1355.25|1338.15|5
1650828980000|2022-04-24 19:36:20|1355.26|1338.16|1355.36|1338.26|1355.36|1338.26|1355.26|1338.16|4
1650829000000|2022-04-24 19:36:40|1355.45|1338.35|1355.54|1338.44|1355.54|1338.44|1355.45|1338.35|3
1650829020000|2022-04-24 19:37:00|1355.62|1338.52|1355.74|1338.64|1355.74|1338.64|1355.56|1338.46|4
1650829030000|2022-04-24 19:37:10|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1
1650829110000|2022-04-24 19:38:30|1355.87|1338.77|1355.87|1338.77|1355.87|1338.77|1355.87|1338.77|1
1650829120000|2022-04-24 19:38:40|1355.84|1338.74|1355.88|1338.78|1355.89|1338.79|1355.8|1338.7|7
1650829130000|2022-04-24 19:38:50|1355.89|1338.79|1355.91|1338.81|1355.91|1338.81|1355.88|1338.78|4
1650829140000|2022-04-24 19:39:00|1355.9|1338.8|1355.9|1338.8|1355.9|1338.8|1355.9|1338.8|1
1650829170000|2022-04-24 19:39:30|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1355.83|1338.73|1
1650829180000|2022-04-24 19:39:40|1355.81|1338.71|1355.5|1338.4|1355.81|1338.71|1355.5|1338.4|5
1650829190000|2022-04-24 19:39:50|1355.52|1338.42|1355.32|1338.22|1355.52|1338.42|1355.32|1338.22|11
1650829200000|2022-04-24 19:40:00|1355.22|1338.12|1355.2|1338.1|1355.22|1338.12|1355.2|1338.1|2
1650829210000|2022-04-24 19:40:10|1355.19|1338.09|1355.35|1338.25|1355.35|1338.25|1355.19|1338.09|9
1650829220000|2022-04-24 19:40:20|1355.3|1338.2|1355.3|1338.2|1355.3|1338.2|1355.3|1338.2|1
1650829240000|2022-04-24 19:40:40|1355.27|1338.17|1355.26|1338.16|1355.28|1338.18|1355.26|1338.16|3
1650829250000|2022-04-24 19:40:50|1355.25|1338.15|1355.13|1338.03|1355.25|1338.15|1355.13|1338.03|4
1650829260000|2022-04-24 19:41:00|1355.12|1338.02|1354.34|1337.24|1355.12|1338.02|1354.34|1337.24|13
1650829270000|2022-04-24 19:41:10|1354.35|1337.25|1354.33|1337.23|1354.38|1337.28|1354.32|1337.22|6
1650829280000|2022-04-24 19:41:20|1354.32|1337.22|1354.34|1337.24|1354.35|1337.25|1354.32|1337.22|3
1650829290000|2022-04-24 19:41:30|1354.32|1337.22|1354.32|1337.22|1354.32|1337.22|1354.32|1337.22|1
1650829300000|2022-04-24 19:41:40|1354.28|1337.18|1354.32|1337.22|1354.32|1337.22|1354.28|1337.18|2
1650829310000|2022-04-24 19:41:50|1354.34|1337.24|1354.74|1337.64|1354.74|1337.64|1354.32|1337.22|10
1650829320000|2022-04-24 19:42:00|1354.95|1337.85|1354.97|1337.87|1354.99|1337.89|1354.95|1337.85|7
1650829330000|2022-04-24 19:42:10|1354.85|1337.75|1354.85|1337.75|1354.85|1337.75|1354.85|1337.75|1
1650829340000|2022-04-24 19:42:20|1354.86|1337.76|1354.86|1337.76|1354.86|1337.76|1354.85|1337.75|3
1650829350000|2022-04-24 19:42:30|1354.85|1337.75|1354.88|1337.78|1354.88|1337.78|1354.85|1337.75|2
1650829360000|2022-04-24 19:42:40|1355.05|1337.95|1355.05|1337.95|1355.05|1337.95|1355.05|1337.95|1
1650829370000|2022-04-24 19:42:50|1355.07|1337.97|1355.12|1338.02|1355.12|1338.02|1355.07|1337.97|3
1650829380000|2022-04-24 19:43:00|1355.13|1338.03|1355.21|1338.11|1355.22|1338.12|1355.13|1338.03|4
1650829390000|2022-04-24 19:43:10|1355.22|1338.12|1355.29|1338.19|1355.29|1338.19|1355.22|1338.12|2
1650829400000|2022-04-24 19:43:20|1355.27|1338.17|1355.27|1338.17|1355.28|1338.18|1355.27|1338.17|3
1650829410000|2022-04-24 19:43:30|1355.21|1338.11|1355.24|1338.14|1355.24|1338.14|1355.21|1338.11|3
1650829420000|2022-04-24 19:43:40|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1355.18|1338.08|1
1650829430000|2022-04-24 19:43:50|1355.07|1337.97|1355.07|1337.97|1355.07|1337.97|1355.07|1337.97|1
1650829440000|2022-04-24 19:44:00|1355.09|1337.99|1355.09|1337.99|1355.09|1337.99|1355.09|1337.99|1
1650829460000|2022-04-24 19:44:20|1355.1|1338|1355.11|1338.01|1355.11|1338.01|1355.1|1338|2
1650829470000|2022-04-24 19:44:30|1355.1|1338|1355.08|1337.98|1355.1|1338|1355.07|1337.97|3
1650829480000|2022-04-24 19:44:40|1355.1|1338|1355.09|1337.99|1355.1|1338|1355.09|1337.99|2
1650829490000|2022-04-24 19:44:50|1355.1|1338|1355.1|1338|1355.1|1338|1355.09|1337.99|3
1650829500000|2022-04-24 19:45:00|1355.04|1337.94|1355.1|1338|1355.1|1338|1355.04|1337.94|4
1650829520000|2022-04-24 19:45:20|1355.09|1337.99|1355.1|1338|1355.1|1338|1355.08|1337.98|3
1650829540000|2022-04-24 19:45:40|1355.07|1337.97|1355.07|1337.97|1355.07|1337.97|1355.07|1337.97|1
1650829550000|2022-04-24 19:45:50|1355.09|1337.99|1355.07|1337.97|1355.1|1338|1355.07|1337.97|5
1650829560000|2022-04-24 19:46:00|1355.03|1337.93|1354.6|1337.5|1355.05|1337.95|1354.59|1337.49|9
1650829570000|2022-04-24 19:46:10|1355.35|1336.75|1354.09|1335.49|1355.35|1336.75|1354.09|1335.49|14
1650829580000|2022-04-24 19:46:20|1354.1|1335.5|1354.27|1335.67|1354.29|1335.69|1354.1|1335.5|3
1650829590000|2022-04-24 19:46:30|1354.26|1335.66|1354.29|1335.69|1354.3|1335.7|1354.25|1335.65|7
1650829600000|2022-04-24 19:46:40|1354.28|1335.68|1354.32|1335.72|1354.32|1335.72|1354.28|1335.68|4
1650829620000|2022-04-24 19:47:00|1354.31|1335.71|1353.88|1335.28|1354.31|1335.71|1353.88|1335.28|8
1650829630000|2022-04-24 19:47:10|1353.87|1335.27|1353.63|1335.03|1353.87|1335.27|1352.95|1334.35|18
1650829640000|2022-04-24 19:47:20|1353.33|1334.73|1353.33|1334.73|1353.33|1334.73|1353.33|1334.73|1
1650829650000|2022-04-24 19:47:30|1353.31|1334.71|1353.21|1334.61|1353.31|1334.71|1353.21|1334.61|3
1650829660000|2022-04-24 19:47:40|1353.36|1334.76|1353.47|1334.87|1353.77|1335.17|1353.36|1334.76|14
1650829670000|2022-04-24 19:47:50|1353.42|1334.82|1353.07|1334.47|1353.45|1334.85|1353.01|1334.41|5
1650829700000|2022-04-24 19:48:20|1353.09|1334.49|1353.79|1335.19|1353.79|1335.19|1353.09|1334.49|8
1650829710000|2022-04-24 19:48:30|1353.78|1335.18|1353.79|1335.19|1353.8|1335.2|1353.71|1335.11|6
1650829720000|2022-04-24 19:48:40|1353.8|1335.2|1353.75|1335.15|1353.8|1335.2|1353.74|1335.14|8
1650829730000|2022-04-24 19:48:50|1353.77|1335.17|1353.63|1335.03|1353.8|1335.2|1353.61|1335.01|12
1650829740000|2022-04-24 19:49:00|1353.5|1334.9|1353.31|1334.71|1353.5|1334.9|1353.31|1334.71|5
1650829750000|2022-04-24 19:49:10|1353.29|1334.69|1353.29|1334.69|1353.29|1334.69|1353.29|1334.69|1
1650829760000|2022-04-24 19:49:20|1353.28|1334.68|1353.32|1334.72|1353.32|1334.72|1353.27|1334.67|4
1650829770000|2022-04-24 19:49:30|1353.27|1334.67|1353.16|1334.56|1353.33|1334.73|1353.15|1334.55|12
1650829780000|2022-04-24 19:49:40|1353.15|1334.55|1353.13|1334.53|1353.15|1334.55|1353.13|1334.53|2
1650829790000|2022-04-24 19:49:50|1353.12|1334.52|1353.12|1334.52|1353.12|1334.52|1353.12|1334.52|1
1650829800000|2022-04-24 19:50:00|1353.23|1334.63|1353.23|1334.63|1353.23|1334.63|1353.23|1334.63|1
1650829810000|2022-04-24 19:50:10|1353.19|1334.59|1353.19|1334.59|1353.19|1334.59|1353.19|1334.59|1
1650829850000|2022-04-24 19:50:50|1353.22|1334.62|1353.24|1334.64|1353.24|1334.64|1353.22|1334.62|2
1650829860000|2022-04-24 19:51:00|1353.05|1334.45|1353.08|1334.48|1353.08|1334.48|1353.05|1334.45|2
1650829870000|2022-04-24 19:51:10|1353.07|1334.47|1353.08|1334.48|1353.08|1334.48|1353.07|1334.47|4
1650829880000|2022-04-24 19:51:20|1353.07|1334.47|1353.06|1334.46|1353.07|1334.47|1353.05|1334.45|3
1650829890000|2022-04-24 19:51:30|1352.97|1334.37|1352.52|1333.92|1352.97|1334.37|1352.5|1333.9|10
1650829900000|2022-04-24 19:51:40|1352.53|1333.93|1352.56|1333.96|1352.56|1333.96|1352.52|1333.92|5
1650829910000|2022-04-24 19:51:50|1352.55|1333.95|1352.52|1333.92|1352.55|1333.95|1352.52|1333.92|3
1650829920000|2022-04-24 19:52:00|1352.53|1333.93|1352.73|1334.13|1352.84|1334.24|1352.51|1333.91|16
1650829930000|2022-04-24 19:52:10|1352.72|1334.12|1352.73|1334.13|1352.75|1334.15|1352.71|1334.11|5
1650829940000|2022-04-24 19:52:20|1352.78|1334.18|1352.75|1334.15|1352.78|1334.18|1352.75|1334.15|2
1650829950000|2022-04-24 19:52:30|1352.73|1334.13|1352.74|1334.14|1352.78|1334.18|1352.73|1334.13|3
1650829960000|2022-04-24 19:52:40|1352.87|1334.27|1352.88|1334.28|1352.88|1334.28|1352.87|1334.27|2
1650829970000|2022-04-24 19:52:50|1352.91|1334.31|1353.47|1334.87|1353.5|1334.9|1352.91|1334.31|13
1650829980000|2022-04-24 19:53:00|1353.5|1334.9|1353.5|1334.9|1353.5|1334.9|1353.5|1334.9|1
1650829990000|2022-04-24 19:53:10|1353.52|1334.92|1353.52|1334.92|1353.52|1334.92|1353.52|1334.92|1
1650830000000|2022-04-24 19:53:20|1353.8|1335.2|1353.8|1335.2|1353.8|1335.2|1353.8|1335.2|1
1650830030000|2022-04-24 19:53:50|1353.81|1335.21|1353.85|1335.25|1353.85|1335.25|1353.79|1335.19|4
1650830040000|2022-04-24 19:54:00|1353.84|1335.24|1353.84|1335.24|1353.85|1335.25|1353.83|1335.23|6
1650830050000|2022-04-24 19:54:10|1353.86|1335.26|1354.37|1335.77|1354.37|1335.77|1353.86|1335.26|6
1650830090000|2022-04-24 19:54:50|1354.55|1335.95|1354.53|1335.93|1354.55|1335.95|1354.52|1335.92|6
1650830100000|2022-04-24 19:55:00|1354.56|1335.96|1354.53|1335.93|1354.56|1335.96|1354.53|1335.93|2
1650830110000|2022-04-24 19:55:10|1354.42|1335.82|1354.2|1335.6|1354.42|1335.82|1354.2|1335.6|5
1650830120000|2022-04-24 19:55:20|1354.19|1335.59|1353.88|1335.28|1354.19|1335.59|1353.88|1335.28|5
1650830130000|2022-04-24 19:55:30|1353.87|1335.27|1353.81|1335.21|1353.9|1335.3|1353.81|1335.21|3
1650830140000|2022-04-24 19:55:40|1353.82|1335.22|1353.83|1335.23|1353.83|1335.23|1353.82|1335.22|2
1650830150000|2022-04-24 19:55:50|1353.92|1335.32|1353.94|1335.34|1353.94|1335.34|1353.89|1335.29|7
1650830160000|2022-04-24 19:56:00|1354.02|1335.42|1354.02|1335.42|1354.02|1335.42|1354.02|1335.42|1
1650830170000|2022-04-24 19:56:10|1353.97|1335.37|1353.97|1335.37|1353.97|1335.37|1353.97|1335.37|1
1650830190000|2022-04-24 19:56:30|1353.96|1335.36|1353.91|1335.31|1353.99|1335.39|1353.91|1335.31|7
1650830200000|2022-04-24 19:56:40|1353.76|1335.16|1353.76|1335.16|1353.76|1335.16|1353.76|1335.16|1
1650830210000|2022-04-24 19:56:50|1353.69|1335.09|1353.72|1335.12|1353.72|1335.12|1353.69|1335.09|2
1650830220000|2022-04-24 19:57:00|1353.76|1335.16|1353.74|1335.14|1353.76|1335.16|1353.74|1335.14|2
1650830230000|2022-04-24 19:57:10|1353.82|1335.22|1353.82|1335.22|1353.82|1335.22|1353.82|1335.22|1
1650830240000|2022-04-24 19:57:20|1353.83|1335.23|1354.01|1335.41|1354.01|1335.41|1353.81|1335.21|6
1650830250000|2022-04-24 19:57:30|1353.97|1335.37|1353.97|1335.37|1353.97|1335.37|1353.97|1335.37|1
1650830270000|2022-04-24 19:57:50|1353.98|1335.38|1353.98|1335.38|1353.98|1335.38|1353.98|1335.38|1
1650830280000|2022-04-24 19:58:00|1353.86|1335.26|1353.91|1335.31|1353.91|1335.31|1353.86|1335.26|2
1650830290000|2022-04-24 19:58:10|1353.82|1335.22|1353.81|1335.21|1353.82|1335.22|1353.81|1335.21|2
1650830300000|2022-04-24 19:58:20|1353.82|1335.22|1353.82|1335.22|1353.82|1335.22|1353.82|1335.22|1
1650830320000|2022-04-24 19:58:40|1353.9|1335.3|1353.9|1335.3|1353.9|1335.3|1353.9|1335.3|1
1650830330000|2022-04-24 19:58:50|1353.99|1335.39|1353.99|1335.39|1353.99|1335.39|1353.99|1335.39|1
1650830340000|2022-04-24 19:59:00|1353.98|1335.38|1353.98|1335.38|1353.98|1335.38|1353.98|1335.38|1
1650830360000|2022-04-24 19:59:20|1353.97|1335.37|1354.13|1335.53|1354.13|1335.53|1353.97|1335.37|3
1650830370000|2022-04-24 19:59:30|1354.28|1335.68|1354.41|1335.81|1354.41|1335.81|1354.28|1335.68|2
1650830390000|2022-04-24 19:59:50|1354.5|1335.9|1354.62|1336.02|1354.69|1336.09|1354.5|1335.9|6
1650830400000|2022-04-24 20:00:00|1354.65|1336.05|1355.56|1336.96|1355.75|1337.15|1354.65|1336.05|14
1650830410000|2022-04-24 20:00:10|1355.63|1337.03|1355.82|1337.22|1355.82|1337.22|1355.63|1337.03|3
1650830420000|2022-04-24 20:00:20|1355.92|1337.32|1356.65|1338.05|1356.65|1338.05|1355.92|1337.32|10
1650830440000|2022-04-24 20:00:40|1356.69|1338.09|1356.19|1337.59|1356.69|1338.09|1356.18|1337.58|15
1650830450000|2022-04-24 20:00:50|1356.18|1337.58|1356.11|1337.51|1356.18|1337.58|1356.06|1337.46|7
1650830460000|2022-04-24 20:01:00|1355.97|1337.37|1356|1337.4|1356|1337.4|1355.97|1337.37|4
1650830470000|2022-04-24 20:01:10|1356.01|1337.41|1356.33|1337.73|1356.34|1337.74|1356.01|1337.41|6
1650830490000|2022-04-24 20:01:30|1356.34|1337.74|1356.33|1337.73|1356.34|1337.74|1356.32|1337.72|5
1650830510000|2022-04-24 20:01:50|1356.24|1337.64|1356.43|1337.83|1356.43|1337.83|1356.24|1337.64|2
1650830520000|2022-04-24 20:02:00|1356.51|1337.91|1356.51|1337.91|1356.51|1337.91|1356.51|1337.91|1
1650830530000|2022-04-24 20:02:10|1356.61|1338.01|1356.61|1338.01|1356.61|1338.01|1356.61|1338.01|1
1650830560000|2022-04-24 20:02:40|1356.59|1337.99|1355.09|1336.49|1356.59|1337.99|1355.09|1336.49|6
1650830570000|2022-04-24 20:02:50|1355.05|1336.45|1354.18|1335.58|1355.05|1336.45|1354.06|1335.46|7
1650830580000|2022-04-24 20:03:00|1354.17|1335.57|1354.11|1335.51|1354.17|1335.57|1353.88|1335.28|10
1650830590000|2022-04-24 20:03:10|1354.15|1335.55|1353.57|1334.97|1354.15|1335.55|1353.57|1334.97|3
1650830600000|2022-04-24 20:03:20|1353.58|1334.98|1353.57|1334.97|1353.58|1334.98|1353.57|1334.97|2
1650830610000|2022-04-24 20:03:30|1353.58|1334.98|1353.55|1334.95|1353.58|1334.98|1353.55|1334.95|2
1650830620000|2022-04-24 20:03:40|1353.5|1334.9|1353.83|1335.23|1353.83|1335.23|1353.5|1334.9|10
1650830630000|2022-04-24 20:03:50|1353.77|1335.17|1353.82|1335.22|1353.83|1335.23|1353.7|1335.1|11
1650830640000|2022-04-24 20:04:00|1353.83|1335.23|1353.97|1335.37|1353.97|1335.37|1353.82|1335.22|4
1650830650000|2022-04-24 20:04:10|1354|1335.4|1354|1335.4|1354|1335.4|1354|1335.4|1
1650830660000|2022-04-24 20:04:20|1353.97|1335.37|1353.97|1335.37|1353.97|1335.37|1353.97|1335.37|1
1650830670000|2022-04-24 20:04:30|1353.94|1335.34|1353.94|1335.34|1353.94|1335.34|1353.94|1335.34|1
1650830680000|2022-04-24 20:04:40|1353.99|1335.39|1353.98|1335.38|1354.06|1335.46|1353.98|1335.38|6
1650830690000|2022-04-24 20:04:50|1353.99|1335.39|1353.97|1335.37|1354.02|1335.42|1353.97|1335.37|5
1650830700000|2022-04-24 20:05:00|1353.98|1335.38|1353.93|1335.33|1353.98|1335.38|1353.89|1335.29|12
1650830710000|2022-04-24 20:05:10|1353.95|1335.35|1353.39|1334.79|1353.97|1335.37|1353.39|1334.79|10
1650830720000|2022-04-24 20:05:20|1353.26|1334.66|1353.37|1334.77|1353.38|1334.78|1353.21|1334.61|8
1650830740000|2022-04-24 20:05:40|1353.34|1334.74|1353.37|1334.77|1353.37|1334.77|1353.24|1334.64|10
1650830750000|2022-04-24 20:05:50|1353.34|1334.74|1353.31|1334.71|1353.43|1334.83|1353.29|1334.69|10
1650830760000|2022-04-24 20:06:00|1353.11|1334.51|1353.08|1334.48|1353.11|1334.51|1353.08|1334.48|3
1650830770000|2022-04-24 20:06:10|1353.09|1334.49|1353.08|1334.48|1353.09|1334.49|1353.08|1334.48|2
1650830780000|2022-04-24 20:06:20|1353.12|1334.52|1353.09|1334.49|1353.12|1334.52|1353.09|1334.49|4
1650830800000|2022-04-24 20:06:40|1353.1|1334.5|1353.1|1334.5|1353.1|1334.5|1353.1|1334.5|1
1650830810000|2022-04-24 20:06:50|1353.11|1334.51|1353.11|1334.51|1353.11|1334.51|1353.08|1334.48|6
1650830820000|2022-04-24 20:07:00|1353.08|1334.48|1353.32|1334.72|1353.32|1334.72|1353.07|1334.47|6
1650830830000|2022-04-24 20:07:10|1353.5|1334.9|1353.43|1334.83|1353.5|1334.9|1353.32|1334.72|13
1650830840000|2022-04-24 20:07:20|1353.45|1334.85|1353.65|1335.05|1353.65|1335.05|1353.45|1334.85|3
1650830850000|2022-04-24 20:07:30|1353.62|1335.02|1353.65|1335.05|1353.65|1335.05|1353.62|1335.02|2
1650830860000|2022-04-24 20:07:40|1353.55|1334.95|1353.55|1334.95|1353.55|1334.95|1353.55|1334.95|1
1650830880000|2022-04-24 20:08:00|1353.56|1334.96|1353.55|1334.95|1353.56|1334.96|1353.55|1334.95|2
1650830890000|2022-04-24 20:08:10|1353.56|1334.96|1353.56|1334.96|1353.56|1334.96|1353.56|1334.96|1
1650830900000|2022-04-24 20:08:20|1353.65|1335.05|1353.65|1335.05|1353.65|1335.05|1353.65|1335.05|1
1650830910000|2022-04-24 20:08:30|1353.69|1335.09|1353.66|1335.06|1353.69|1335.09|1353.66|1335.06|2
1650830920000|2022-04-24 20:08:40|1353.67|1335.07|1353.73|1335.13|1353.73|1335.13|1353.67|1335.07|2
1650830930000|2022-04-24 20:08:50|1353.7|1335.1|1353.67|1335.07|1353.72|1335.12|1353.67|1335.07|5
1650830940000|2022-04-24 20:09:00|1353.68|1335.08|1353.66|1335.06|1353.68|1335.08|1353.51|1334.91|5
1650830950000|2022-04-24 20:09:10|1353.68|1335.08|1353.7|1335.1|1353.7|1335.1|1353.66|1335.06|6
1650830960000|2022-04-24 20:09:20|1353.55|1334.95|1353.54|1334.94|1353.55|1334.95|1353.54|1334.94|2
1650830970000|2022-04-24 20:09:30|1353.45|1334.85|1353.58|1334.98|1353.58|1334.98|1353.45|1334.85|4
1650830980000|2022-04-24 20:09:40|1353.53|1334.93|1353.63|1335.03|1353.66|1335.06|1353.53|1334.93|6
1650830990000|2022-04-24 20:09:50|1353.62|1335.02|1353.11|1334.51|1353.63|1335.03|1353.1|1334.5|20
1650831000000|2022-04-24 20:10:00|1353.16|1334.56|1352.94|1334.34|1353.27|1334.67|1352.94|1334.34|8
1650831010000|2022-04-24 20:10:10|1352.98|1334.38|1352.98|1334.38|1352.98|1334.38|1352.98|1334.38|1
1650831020000|2022-04-24 20:10:20|1353|1334.4|1353|1334.4|1353.01|1334.41|1352.98|1334.38|4
1650831030000|2022-04-24 20:10:30|1352.98|1334.38|1352.98|1334.38|1352.99|1334.39|1352.98|1334.38|3
1650831050000|2022-04-24 20:10:50|1353.11|1334.51|1353.11|1334.51|1353.11|1334.51|1353.11|1334.51|1
1650831060000|2022-04-24 20:11:00|1353.1|1334.5|1353.1|1334.5|1353.1|1334.5|1353.09|1334.49|3
1650831070000|2022-04-24 20:11:10|1353.09|1334.49|1353.53|1334.93|1353.53|1334.93|1353.09|1334.49|6
1650831080000|2022-04-24 20:11:20|1353.55|1334.95|1353.58|1334.98|1353.58|1334.98|1353.53|1334.93|6
1650831090000|2022-04-24 20:11:30|1353.71|1335.11|1353.71|1335.11|1353.71|1335.11|1353.71|1335.11|1
1650831110000|2022-04-24 20:11:50|1353.76|1335.16|1353.76|1335.16|1353.76|1335.16|1353.76|1335.16|1
1650831120000|2022-04-24 20:12:00|1353.77|1335.17|1353.77|1335.17|1353.77|1335.17|1353.77|1335.17|1
1650831140000|2022-04-24 20:12:20|1353.75|1335.15|1353.74|1335.14|1353.75|1335.15|1353.73|1335.13|4
1650831150000|2022-04-24 20:12:30|1353.73|1335.13|1352.99|1334.39|1353.76|1335.16|1352.94|1334.34|16
1650831160000|2022-04-24 20:12:40|1353|1334.4|1353|1334.4|1353|1334.4|1353|1334.4|1
1650831170000|2022-04-24 20:12:50|1352.99|1334.39|1352.97|1334.37|1353|1334.4|1352.97|1334.37|3
1650831180000|2022-04-24 20:13:00|1352.71|1334.11|1350.73|1332.13|1352.71|1334.11|1350.72|1332.12|24
1650831190000|2022-04-24 20:13:10|1350.69|1332.09|1349.68|1331.08|1350.7|1332.1|1349.58|1330.98|14
1650831200000|2022-04-24 20:13:20|1349.67|1331.07|1349.42|1330.82|1349.7|1331.1|1349.42|1330.82|12
1650831210000|2022-04-24 20:13:30|1349.45|1330.85|1349.21|1330.61|1349.45|1330.85|1349.21|1330.61|5
1650831220000|2022-04-24 20:13:40|1349.24|1330.64|1349.1|1330.5|1349.24|1330.64|1349|1330.4|7
1650831230000|2022-04-24 20:13:50|1349.11|1330.51|1349.09|1330.49|1349.11|1330.51|1349.06|1330.46|5
1650831240000|2022-04-24 20:14:00|1349.18|1330.58|1349.09|1330.49|1349.49|1330.89|1349.08|1330.48|10
1650831250000|2022-04-24 20:14:10|1349.07|1330.47|1349.09|1330.49|1349.09|1330.49|1349.07|1330.47|3
1650831260000|2022-04-24 20:14:20|1349.07|1330.47|1349.1|1330.5|1349.1|1330.5|1349.04|1330.44|13
1650831270000|2022-04-24 20:14:30|1349.08|1330.48|1349.08|1330.48|1349.09|1330.49|1349.05|1330.45|7
1650831280000|2022-04-24 20:14:40|1349.1|1330.5|1349.05|1330.45|1349.1|1330.5|1349.03|1330.43|10
1650831290000|2022-04-24 20:14:50|1349.06|1330.46|1349.06|1330.46|1349.06|1330.46|1349.06|1330.46|1
1650831300000|2022-04-24 20:15:00|1349.1|1330.5|1349.05|1330.45|1349.1|1330.5|1349.03|1330.43|7
1650831310000|2022-04-24 20:15:10|1349.04|1330.44|1349.05|1330.45|1349.06|1330.46|1349.03|1330.43|4
1650831320000|2022-04-24 20:15:20|1349.06|1330.46|1349.04|1330.44|1349.06|1330.46|1349.04|1330.44|3
1650831330000|2022-04-24 20:15:30|1349.05|1330.45|1349.05|1330.45|1349.05|1330.45|1348.98|1330.38|9
1650831340000|2022-04-24 20:15:40|1348.98|1330.38|1348.98|1330.38|1349.05|1330.45|1348.98|1330.38|7
1650831350000|2022-04-24 20:15:50|1348.97|1330.37|1348.97|1330.37|1348.97|1330.37|1348.97|1330.37|1
1650831360000|2022-04-24 20:16:00|1348.99|1330.39|1348.98|1330.38|1349|1330.4|1348.96|1330.36|8
1650831370000|2022-04-24 20:16:10|1349|1330.4|1348.99|1330.39|1349|1330.4|1348.99|1330.39|2
1650831380000|2022-04-24 20:16:20|1348.98|1330.38|1349|1330.4|1349|1330.4|1348.96|1330.36|6
1650831390000|2022-04-24 20:16:30|1348.94|1330.34|1348.86|1330.26|1349|1330.4|1348.83|1330.23|9
1650831400000|2022-04-24 20:16:40|1348.84|1330.24|1348.88|1330.28|1348.88|1330.28|1348.83|1330.23|8
1650831410000|2022-04-24 20:16:50|1348.87|1330.27|1348.65|1330.05|1348.87|1330.27|1348.65|1330.05|3
1650831420000|2022-04-24 20:17:00|1348.4|1329.8|1348.4|1329.8|1348.4|1329.8|1348.4|1329.8|1
1650831430000|2022-04-24 20:17:10|1348.26|1329.66|1348.19|1329.59|1348.27|1329.67|1348.19|1329.59|3
1650831480000|2022-04-24 20:18:00|1348.11|1329.51|1348.1|1329.5|1348.11|1329.51|1348.1|1329.5|2
1650831490000|2022-04-24 20:18:10|1348.08|1329.48|1348.08|1329.48|1348.08|1329.48|1348.08|1329.48|1
1650831500000|2022-04-24 20:18:20|1348.06|1329.46|1348.06|1329.46|1348.06|1329.46|1348.06|1329.46|1
1650831510000|2022-04-24 20:18:30|1348|1329.4|1347.52|1328.92|1348|1329.4|1347.48|1328.88|12
1650831520000|2022-04-24 20:18:40|1347.34|1328.74|1346.65|1328.05|1347.44|1328.84|1346.58|1327.98|27
1650831530000|2022-04-24 20:18:50|1346.7|1328.1|1347.06|1328.46|1347.07|1328.47|1346.7|1328.1|16
1650831540000|2022-04-24 20:19:00|1347.07|1328.47|1347.01|1328.41|1347.09|1328.49|1346.92|1328.32|19
1650831550000|2022-04-24 20:19:10|1347.02|1328.42|1346.92|1328.32|1347.05|1328.45|1346.72|1328.12|18
1650831560000|2022-04-24 20:19:20|1346.9|1328.3|1346.92|1328.32|1346.92|1328.32|1346.87|1328.27|7
1650831570000|2022-04-24 20:19:30|1346.93|1328.33|1347.78|1329.18|1347.78|1329.18|1346.93|1328.33|6
1650831580000|2022-04-24 20:19:40|1347.87|1329.27|1347.92|1329.32|1347.92|1329.32|1347.87|1329.27|3
1650831590000|2022-04-24 20:19:50|1347.87|1329.27|1347.85|1329.25|1347.87|1329.27|1347.85|1329.25|3
1650831600000|2022-04-24 20:20:00|1347.88|1329.28|1347.86|1329.26|1347.9|1329.3|1347.85|1329.25|7
1650831610000|2022-04-24 20:20:10|1347.85|1329.25|1347.92|1329.32|1347.95|1329.35|1347.85|1329.25|10
1650831620000|2022-04-24 20:20:20|1347.89|1329.29|1347.94|1329.34|1347.95|1329.35|1347.88|1329.28|4
1650831630000|2022-04-24 20:20:30|1347.96|1329.36|1348.05|1329.45|1348.08|1329.48|1347.95|1329.35|17
1650831640000|2022-04-24 20:20:40|1348.08|1329.48|1348.02|1329.42|1348.08|1329.48|1347.99|1329.39|9
1650831650000|2022-04-24 20:20:50|1348.01|1329.41|1347.92|1329.32|1348.01|1329.41|1347.9|1329.3|16
1650831660000|2022-04-24 20:21:00|1347.95|1329.35|1347.84|1329.24|1347.95|1329.35|1347.81|1329.21|16
1650831670000|2022-04-24 20:21:10|1347.83|1329.23|1347.68|1329.08|1347.91|1329.31|1347.68|1329.08|18
1650831680000|2022-04-24 20:21:20|1347.51|1328.91|1347.51|1328.91|1347.51|1328.91|1347.51|1328.91|1
1650831700000|2022-04-24 20:21:40|1347.44|1328.84|1347.15|1328.55|1347.44|1328.84|1347.02|1328.42|14
1650831710000|2022-04-24 20:21:50|1347.14|1328.54|1347.03|1328.43|1347.14|1328.54|1347.03|1328.43|10
1650831720000|2022-04-24 20:22:00|1347.04|1328.44|1347.08|1328.48|1347.11|1328.51|1347.03|1328.43|8
1650831730000|2022-04-24 20:22:10|1347.06|1328.46|1347.06|1328.46|1347.06|1328.46|1347.04|1328.44|5
1650831740000|2022-04-24 20:22:20|1347.1|1328.5|1347.67|1329.07|1347.76|1329.16|1347.09|1328.49|21
1650831750000|2022-04-24 20:22:30|1347.75|1329.15|1347.73|1329.13|1347.75|1329.15|1347.73|1329.13|10
1650831760000|2022-04-24 20:22:40|1347.75|1329.15|1347.29|1328.69|1347.75|1329.15|1347.25|1328.65|15
1650831770000|2022-04-24 20:22:50|1347.33|1328.73|1347.32|1328.72|1347.37|1328.77|1347.27|1328.67|11
1650831780000|2022-04-24 20:23:00|1347.47|1328.87|1347.85|1329.25|1347.85|1329.25|1347.47|1328.87|9
1650831790000|2022-04-24 20:23:10|1347.82|1329.22|1348.12|1329.52|1348.47|1329.87|1347.81|1329.21|19
1650831800000|2022-04-24 20:23:20|1348.11|1329.51|1348.11|1329.51|1348.12|1329.52|1348.11|1329.51|3
1650831810000|2022-04-24 20:23:30|1348.12|1329.52|1348.11|1329.51|1348.12|1329.52|1348.11|1329.51|2
1650831820000|2022-04-24 20:23:40|1348.12|1329.52|1347.94|1329.34|1348.12|1329.52|1347.94|1329.34|8
1650831830000|2022-04-24 20:23:50|1347.93|1329.33|1347.93|1329.33|1347.93|1329.33|1347.93|1329.33|1
1650831840000|2022-04-24 20:24:00|1347.91|1329.31|1347.89|1329.29|1347.91|1329.31|1347.89|1329.29|3
1650831850000|2022-04-24 20:24:10|1347.9|1329.3|1347.73|1329.13|1347.9|1329.3|1347.73|1329.13|13
1650831860000|2022-04-24 20:24:20|1347.71|1329.11|1347.29|1328.69|1347.71|1329.11|1347.29|1328.69|9
1650831870000|2022-04-24 20:24:30|1347.3|1328.7|1347.22|1328.62|1347.3|1328.7|1347.2|1328.6|11
1650831880000|2022-04-24 20:24:40|1347.16|1328.56|1347.12|1328.52|1347.28|1328.68|1347.12|1328.52|16
1650831890000|2022-04-24 20:24:50|1347.15|1328.55|1347.04|1328.44|1347.15|1328.55|1347.01|1328.41|13
1650831900000|2022-04-24 20:25:00|1347.05|1328.45|1347.09|1328.49|1347.09|1328.49|1347.05|1328.45|3
1650831910000|2022-04-24 20:25:10|1347.08|1328.48|1347.14|1328.54|1347.17|1328.57|1347.05|1328.45|7
1650831920000|2022-04-24 20:25:20|1347.17|1328.57|1347.13|1328.53|1347.2|1328.6|1347.13|1328.53|8
1650831930000|2022-04-24 20:25:30|1347.12|1328.52|1347.15|1328.55|1347.15|1328.55|1347.12|1328.52|7
1650831940000|2022-04-24 20:25:40|1347.14|1328.54|1347.13|1328.53|1347.15|1328.55|1347.11|1328.51|13
1650831950000|2022-04-24 20:25:50|1347.12|1328.52|1347.13|1328.53|1347.15|1328.55|1347.12|1328.52|3
1650831960000|2022-04-24 20:26:00|1347.12|1328.52|1347.14|1328.54|1347.15|1328.55|1347.12|1328.52|9
1650831970000|2022-04-24 20:26:10|1347.13|1328.53|1347.15|1328.55|1347.15|1328.55|1347.13|1328.53|4
1650831980000|2022-04-24 20:26:20|1347.13|1328.53|1347.15|1328.55|1347.15|1328.55|1347.13|1328.53|9
1650831990000|2022-04-24 20:26:30|1347.14|1328.54|1347.15|1328.55|1347.15|1328.55|1347.13|1328.53|6
1650832000000|2022-04-24 20:26:40|1347.14|1328.54|1347.15|1328.55|1347.15|1328.55|1347.12|1328.52|4
1650832010000|2022-04-24 20:26:50|1347.14|1328.54|1347.16|1328.56|1347.16|1328.56|1347.12|1328.52|11
1650832020000|2022-04-24 20:27:00|1347.15|1328.55|1347.14|1328.54|1347.15|1328.55|1347.14|1328.54|2
1650832030000|2022-04-24 20:27:10|1347.13|1328.53|1347.13|1328.53|1347.15|1328.55|1347.12|1328.52|7
1650832040000|2022-04-24 20:27:20|1347.15|1328.55|1347.8|1329.2|1347.8|1329.2|1347.15|1328.55|11
1650832050000|2022-04-24 20:27:30|1347.79|1329.19|1347.83|1329.23|1347.9|1329.3|1347.79|1329.19|7
1650832060000|2022-04-24 20:27:40|1347.82|1329.22|1347.97|1329.37|1347.97|1329.37|1347.82|1329.22|5
1650832070000|2022-04-24 20:27:50|1347.98|1329.38|1347.97|1329.37|1347.98|1329.38|1347.97|1329.37|10
1650832080000|2022-04-24 20:28:00|1348.17|1329.57|1347.51|1328.91|1348.46|1329.86|1347.51|1328.91|14
1650832090000|2022-04-24 20:28:10|1347.54|1328.94|1347.38|1328.78|1347.6|1329|1347.38|1328.78|12
1650832100000|2022-04-24 20:28:20|1347.35|1328.75|1347.35|1328.75|1347.35|1328.75|1347.34|1328.74|7
1650832110000|2022-04-24 20:28:30|1347.34|1328.74|1347.38|1328.78|1347.38|1328.78|1347.34|1328.74|7
1650832120000|2022-04-24 20:28:40|1347.27|1328.67|1347.04|1328.44|1347.31|1328.71|1347|1328.4|14
1650832130000|2022-04-24 20:28:50|1347.05|1328.45|1347.82|1329.22|1347.82|1329.22|1347.05|1328.45|11
1650832140000|2022-04-24 20:29:00|1347.81|1329.21|1347.89|1329.29|1347.89|1329.29|1347.8|1329.2|13
1650832150000|2022-04-24 20:29:10|1347.94|1329.34|1347.92|1329.32|1347.94|1329.34|1347.92|1329.32|5
1650832160000|2022-04-24 20:29:20|1347.91|1329.31|1347.91|1329.31|1347.92|1329.32|1347.91|1329.31|11
1650832170000|2022-04-24 20:29:30|1347.9|1329.3|1347.94|1329.34|1347.94|1329.34|1347.84|1329.24|12
1650832180000|2022-04-24 20:29:40|1347.93|1329.33|1347.92|1329.32|1347.94|1329.34|1347.92|1329.32|6
1650832190000|2022-04-24 20:29:50|1347.93|1329.33|1347.82|1329.22|1347.93|1329.33|1347.82|1329.22|8
1650832200000|2022-04-24 20:30:00|1347.61|1329.01|1347.82|1329.22|1347.82|1329.22|1347.37|1328.77|12
1650832210000|2022-04-24 20:30:10|1347.81|1329.21|1347.81|1329.21|1347.83|1329.23|1347.6|1329|16
1650832220000|2022-04-24 20:30:20|1347.82|1329.22|1347.82|1329.22|1347.82|1329.22|1347.81|1329.21|3
1650832230000|2022-04-24 20:30:30|1347.81|1329.21|1347.86|1329.26|1347.87|1329.27|1347.81|1329.21|4
1650832240000|2022-04-24 20:30:40|1347.87|1329.27|1347.89|1329.29|1347.9|1329.3|1347.86|1329.26|8
1650832250000|2022-04-24 20:30:50|1347.88|1329.28|1347.92|1329.32|1347.92|1329.32|1347.87|1329.27|6
1650832260000|2022-04-24 20:31:00|1348.02|1329.42|1347.97|1329.37|1348.02|1329.42|1347.97|1329.37|2
1650832270000|2022-04-24 20:31:10|1347.99|1329.39|1347.97|1329.37|1347.99|1329.39|1347.97|1329.37|3
1650832280000|2022-04-24 20:31:20|1348.02|1329.42|1347.9|1329.3|1348.02|1329.42|1347.88|1329.28|4
1650832290000|2022-04-24 20:31:30|1347.88|1329.28|1347.88|1329.28|1347.88|1329.28|1347.88|1329.28|1
1650832300000|2022-04-24 20:31:40|1347.9|1329.3|1348.01|1329.41|1348.01|1329.41|1347.9|1329.3|2
1650832310000|2022-04-24 20:31:50|1348|1329.4|1347.91|1329.31|1348|1329.4|1347.91|1329.31|4
1650832330000|2022-04-24 20:32:10|1347.9|1329.3|1347.92|1329.32|1347.92|1329.32|1347.9|1329.3|3
1650832340000|2022-04-24 20:32:20|1347.94|1329.34|1347.94|1329.34|1347.94|1329.34|1347.94|1329.34|1
1650832350000|2022-04-24 20:32:30|1347.92|1329.32|1347.93|1329.33|1347.93|1329.33|1347.92|1329.32|2
1650832360000|2022-04-24 20:32:40|1347.94|1329.34|1347.95|1329.35|1347.95|1329.35|1347.93|1329.33|5
1650832370000|2022-04-24 20:32:50|1348.01|1329.41|1348.01|1329.41|1348.01|1329.41|1348.01|1329.41|1
1650832410000|2022-04-24 20:33:30|1348.08|1329.48|1347.99|1329.39|1348.08|1329.48|1347.99|1329.39|2
1650832420000|2022-04-24 20:33:40|1348.19|1329.59|1348.64|1330.04|1348.68|1330.08|1348.1|1329.5|7
1650832430000|2022-04-24 20:33:50|1348.7|1330.1|1348.8|1330.2|1348.8|1330.2|1348.64|1330.04|6
1650832440000|2022-04-24 20:34:00|1348.88|1330.28|1348.92|1330.32|1348.92|1330.32|1348.88|1330.28|3
1650832450000|2022-04-24 20:34:10|1348.88|1330.28|1348.88|1330.28|1348.88|1330.28|1348.88|1330.28|1
1650832460000|2022-04-24 20:34:20|1348.92|1330.32|1349.11|1330.51|1349.11|1330.51|1348.84|1330.24|8
1650832470000|2022-04-24 20:34:30|1349.14|1330.54|1349.49|1330.89|1349.49|1330.89|1349.14|1330.54|7
1650832490000|2022-04-24 20:34:50|1349.5|1330.9|1349.51|1330.91|1349.51|1330.91|1349.5|1330.9|2
1650832500000|2022-04-24 20:35:00|1349.4|1330.8|1349.4|1330.8|1349.4|1330.8|1349.4|1330.8|1
1650832510000|2022-04-24 20:35:10|1349.41|1330.81|1349.61|1331.01|1349.61|1331.01|1349.41|1330.81|3
1650832530000|2022-04-24 20:35:30|1349.68|1331.08|1349.68|1331.08|1349.68|1331.08|1349.68|1331.08|1
1650832540000|2022-04-24 20:35:40|1349.74|1331.14|1349.74|1331.14|1349.74|1331.14|1349.74|1331.14|1
1650832550000|2022-04-24 20:35:50|1349.79|1331.19|1349.84|1331.24|1349.84|1331.24|1349.79|1331.19|3
1650832560000|2022-04-24 20:36:00|1349.86|1331.26|1349.92|1331.32|1349.93|1331.33|1349.86|1331.26|4
1650832590000|2022-04-24 20:36:30|1349.88|1331.28|1349.83|1331.23|1349.88|1331.28|1349.79|1331.19|8
1650832600000|2022-04-24 20:36:40|1349.84|1331.24|1349.6|1331|1349.84|1331.24|1349.56|1330.96|19
1650832620000|2022-04-24 20:37:00|1349.59|1330.99|1349.45|1330.85|1349.59|1330.99|1349.45|1330.85|3
1650832630000|2022-04-24 20:37:10|1349.38|1330.78|1349.45|1330.85|1349.47|1330.87|1349.38|1330.78|9
1650832640000|2022-04-24 20:37:20|1349.5|1330.9|1349.24|1330.64|1349.5|1330.9|1349.24|1330.64|2
1650832650000|2022-04-24 20:37:30|1349.22|1330.62|1349.21|1330.61|1349.22|1330.62|1349.17|1330.57|6
1650832660000|2022-04-24 20:37:40|1349.17|1330.57|1348.96|1330.36|1349.17|1330.57|1348.96|1330.36|2
1650832700000|2022-04-24 20:38:20|1348.97|1330.37|1348.97|1330.37|1348.97|1330.37|1348.96|1330.36|5
1650832710000|2022-04-24 20:38:30|1348.96|1330.36|1348.96|1330.36|1348.97|1330.37|1348.96|1330.36|3
1650832720000|2022-04-24 20:38:40|1348.91|1330.31|1348.36|1329.76|1348.91|1330.31|1348.36|1329.76|12
1650832730000|2022-04-24 20:38:50|1348.32|1329.72|1348.31|1329.71|1348.36|1329.76|1348.31|1329.71|8
1650832740000|2022-04-24 20:39:00|1348.35|1329.75|1348.01|1329.41|1348.44|1329.84|1348.01|1329.41|5
1650832750000|2022-04-24 20:39:10|1347.98|1329.38|1347.28|1328.68|1347.98|1329.38|1347.18|1328.58|12
1650832760000|2022-04-24 20:39:20|1347.18|1328.58|1347.28|1328.68|1347.28|1328.68|1347.18|1328.58|6
1650832770000|2022-04-24 20:39:30|1347.26|1328.66|1347.28|1328.68|1347.28|1328.68|1347.25|1328.65|7
1650832780000|2022-04-24 20:39:40|1347.14|1328.54|1347.18|1328.58|1347.18|1328.58|1347.14|1328.54|4
1650832790000|2022-04-24 20:39:50|1347.17|1328.57|1347.2|1328.6|1347.21|1328.61|1347.17|1328.57|3
1650832800000|2022-04-24 20:40:00|1347.33|1328.73|1347.33|1328.73|1347.34|1328.74|1347.31|1328.71|6
1650832810000|2022-04-24 20:40:10|1347.32|1328.72|1347.16|1328.56|1347.34|1328.74|1347.16|1328.56|3
1650832820000|2022-04-24 20:40:20|1347.28|1328.68|1347.27|1328.67|1347.28|1328.68|1347.27|1328.67|4
1650832830000|2022-04-24 20:40:30|1347.28|1328.68|1347.29|1328.69|1347.29|1328.69|1347.27|1328.67|5
1650832840000|2022-04-24 20:40:40|1347.28|1328.68|1347.75|1329.15|1347.75|1329.15|1347.28|1328.68|6
1650832850000|2022-04-24 20:40:50|1347.74|1329.14|1347.69|1329.09|1347.75|1329.15|1347.6|1329|11
1650832860000|2022-04-24 20:41:00|1347.67|1329.07|1347.76|1329.16|1347.8|1329.2|1347.65|1329.05|11
1650832870000|2022-04-24 20:41:10|1347.77|1329.17|1347.77|1329.17|1347.77|1329.17|1347.77|1329.17|1
1650832880000|2022-04-24 20:41:20|1347.8|1329.2|1347.79|1329.19|1347.8|1329.2|1347.78|1329.18|4
1650832890000|2022-04-24 20:41:30|1347.8|1329.2|1347.8|1329.2|1347.8|1329.2|1347.8|1329.2|1
1650832900000|2022-04-24 20:41:40|1347.79|1329.19|1347.45|1328.85|1347.82|1329.22|1347.41|1328.81|12
1650832910000|2022-04-24 20:41:50|1347.42|1328.82|1347.32|1328.72|1347.46|1328.86|1347.27|1328.67|12
1650832920000|2022-04-24 20:42:00|1347.31|1328.71|1347.37|1328.77|1347.38|1328.78|1347.31|1328.71|4
1650832930000|2022-04-24 20:42:10|1347.45|1328.85|1347.38|1328.78|1347.45|1328.85|1347.37|1328.77|4
1650832940000|2022-04-24 20:42:20|1347.37|1328.77|1347.24|1328.64|1347.44|1328.84|1347.24|1328.64|8
1650832950000|2022-04-24 20:42:30|1347.27|1328.67|1347.25|1328.65|1347.27|1328.67|1347.24|1328.64|6
1650832960000|2022-04-24 20:42:40|1347.14|1328.54|1347.12|1328.52|1347.15|1328.55|1347.12|1328.52|5
1650832970000|2022-04-24 20:42:50|1347.14|1328.54|1347.14|1328.54|1347.14|1328.54|1347.13|1328.53|3
1650832980000|2022-04-24 20:43:00|1347.13|1328.53|1347.23|1328.63|1347.65|1329.05|1347.13|1328.53|18
1650832990000|2022-04-24 20:43:10|1347.22|1328.62|1347.05|1328.45|1347.23|1328.63|1347.05|1328.45|3
1650833000000|2022-04-24 20:43:20|1347.09|1328.49|1347.07|1328.47|1347.09|1328.49|1347.06|1328.46|7
1650833010000|2022-04-24 20:43:30|1347.08|1328.48|1347.2|1328.6|1347.2|1328.6|1347.06|1328.46|5
1650833020000|2022-04-24 20:43:40|1347.21|1328.61|1347.21|1328.61|1347.21|1328.61|1347.2|1328.6|3
1650833030000|2022-04-24 20:43:50|1347.2|1328.6|1347.19|1328.59|1347.2|1328.6|1347.19|1328.59|6
1650833040000|2022-04-24 20:44:00|1347.06|1328.46|1347.06|1328.46|1347.06|1328.46|1347.06|1328.46|1
1650833050000|2022-04-24 20:44:10|1347.1|1328.5|1347.21|1328.61|1347.21|1328.61|1347.08|1328.48|4
1650833060000|2022-04-24 20:44:20|1347.2|1328.6|1347.22|1328.62|1347.22|1328.62|1347.19|1328.59|4
1650833070000|2022-04-24 20:44:30|1347.21|1328.61|1347.19|1328.59|1347.21|1328.61|1347.19|1328.59|3
1650833080000|2022-04-24 20:44:40|1347.2|1328.6|1347.21|1328.61|1347.21|1328.61|1347.2|1328.6|4
1650833090000|2022-04-24 20:44:50|1347.22|1328.62|1347.48|1328.88|1347.48|1328.88|1347.22|1328.62|3
1650833100000|2022-04-24 20:45:00|1347.5|1328.9|1347.37|1328.77|1347.63|1329.03|1347.37|1328.77|8
1650833110000|2022-04-24 20:45:10|1347.35|1328.75|1347.17|1328.57|1347.35|1328.75|1347.17|1328.57|4
1650833130000|2022-04-24 20:45:30|1347.2|1328.6|1347.06|1328.46|1347.2|1328.6|1347.06|1328.46|7
1650833140000|2022-04-24 20:45:40|1347.09|1328.49|1347.06|1328.46|1347.09|1328.49|1347.06|1328.46|2
1650833160000|2022-04-24 20:46:00|1346.99|1328.39|1346.99|1328.39|1346.99|1328.39|1346.99|1328.39|1
1650833190000|2022-04-24 20:46:30|1346.98|1328.38|1346.98|1328.38|1346.98|1328.38|1346.98|1328.38|1
1650833220000|2022-04-24 20:47:00|1347.09|1328.49|1347.03|1328.43|1347.09|1328.49|1347.03|1328.43|2
1650833230000|2022-04-24 20:47:10|1346.97|1328.37|1346.97|1328.37|1346.97|1328.37|1346.97|1328.37|1
1650833250000|2022-04-24 20:47:30|1346.91|1328.31|1346.97|1328.37|1346.97|1328.37|1346.85|1328.25|3
1650833260000|2022-04-24 20:47:40|1347.08|1328.48|1347.08|1328.48|1347.08|1328.48|1347.08|1328.48|1
1650833280000|2022-04-24 20:48:00|1347|1328.4|1347|1328.4|1347|1328.4|1347|1328.4|1
1650833290000|2022-04-24 20:48:10|1347.01|1328.41|1347.01|1328.41|1347.01|1328.41|1347.01|1328.41|1
1650833330000|2022-04-24 20:48:50|1347.05|1328.45|1347.05|1328.45|1347.05|1328.45|1347.05|1328.45|1
1650833340000|2022-04-24 20:49:00|1347.1|1328.5|1347.1|1328.5|1347.1|1328.5|1347.1|1328.5|1
1650833350000|2022-04-24 20:49:10|1347.18|1328.58|1347.18|1328.58|1347.18|1328.58|1347.18|1328.58|1
1650833360000|2022-04-24 20:49:20|1347.19|1328.59|1347.33|1328.73|1347.55|1328.95|1347.19|1328.59|3
1650833370000|2022-04-24 20:49:30|1347.45|1328.85|1347.57|1328.97|1347.57|1328.97|1347.44|1328.84|5
1650833390000|2022-04-24 20:49:50|1347.72|1329.12|1347.72|1329.12|1347.72|1329.12|1347.72|1329.12|1
1650833400000|2022-04-24 20:50:00|1347.7|1329.1|1348.43|1329.83|1348.43|1329.83|1347.7|1329.1|8
1650833410000|2022-04-24 20:50:10|1348.42|1329.82|1348.36|1329.76|1348.46|1329.86|1348.36|1329.76|4
1650833420000|2022-04-24 20:50:20|1348.37|1329.77|1348.02|1329.42|1348.42|1329.82|1348.02|1329.42|8
1650833430000|2022-04-24 20:50:30|1348.01|1329.41|1347.95|1329.35|1348.02|1329.42|1347.94|1329.34|20
1650833440000|2022-04-24 20:50:40|1347.94|1329.34|1347.75|1329.15|1347.94|1329.34|1347.75|1329.15|5
1650833450000|2022-04-24 20:50:50|1347.77|1329.17|1347.81|1329.21|1347.81|1329.21|1347.75|1329.15|5
1650833460000|2022-04-24 20:51:00|1347.82|1329.22|1347.7|1329.1|1347.83|1329.23|1347.7|1329.1|4
1650833470000|2022-04-24 20:51:10|1347.71|1329.11|1347.72|1329.12|1347.72|1329.12|1347.71|1329.11|2
1650833480000|2022-04-24 20:51:20|1347.74|1329.14|1347.74|1329.14|1347.74|1329.14|1347.74|1329.14|1
1650833500000|2022-04-24 20:51:40|1347.79|1329.19|1347.77|1329.17|1347.79|1329.19|1347.75|1329.15|3
1650833510000|2022-04-24 20:51:50|1347.81|1329.21|1347.8|1329.2|1347.81|1329.21|1347.8|1329.2|2
1650833520000|2022-04-24 20:52:00|1347.84|1329.24|1347.34|1328.74|1347.87|1329.27|1347.34|1328.74|15
1650833530000|2022-04-24 20:52:10|1347.26|1328.66|1347.2|1328.6|1347.26|1328.66|1347.2|1328.6|2
1650833540000|2022-04-24 20:52:20|1347.1|1328.5|1346.56|1327.96|1347.1|1328.5|1346.56|1327.96|4
1650833550000|2022-04-24 20:52:30|1346.61|1328.01|1346.57|1327.97|1346.61|1328.01|1346.57|1327.97|2
1650833560000|2022-04-24 20:52:40|1346.49|1327.89|1346.49|1327.89|1346.49|1327.89|1346.49|1327.89|1
1650833580000|2022-04-24 20:53:00|1346.52|1327.92|1346.85|1328.25|1346.86|1328.26|1346.52|1327.92|13
1650833590000|2022-04-24 20:53:10|1346.86|1328.26|1346.83|1328.23|1346.9|1328.3|1346.83|1328.23|7
1650833600000|2022-04-24 20:53:20|1346.82|1328.22|1346.53|1327.93|1346.82|1328.22|1346.53|1327.93|10
1650833610000|2022-04-24 20:53:30|1346.54|1327.94|1346.43|1327.83|1346.54|1327.94|1346.43|1327.83|5
1650833640000|2022-04-24 20:54:00|1346.37|1327.77|1346.37|1327.77|1346.37|1327.77|1346.37|1327.77|1
1650833650000|2022-04-24 20:54:10|1346.27|1327.67|1345.92|1327.32|1346.27|1327.67|1345.76|1327.16|9
1650833660000|2022-04-24 20:54:20|1345.91|1327.31|1345.88|1327.28|1345.91|1327.31|1345.88|1327.28|2
1650833670000|2022-04-24 20:54:30|1345.95|1327.35|1345.58|1326.98|1345.95|1327.35|1345.58|1326.98|4
1650833680000|2022-04-24 20:54:40|1345.52|1326.92|1345.49|1326.89|1345.52|1326.92|1345.43|1326.83|4
1650833690000|2022-04-24 20:54:50|1345.29|1326.69|1344.84|1326.24|1345.29|1326.69|1344.84|1326.24|7
1650833700000|2022-04-24 20:55:00|1344.59|1325.99|1344.41|1325.81|1344.85|1326.25|1344.36|1325.76|27
1650833710000|2022-04-24 20:55:10|1344.42|1325.82|1344.44|1325.84|1344.45|1325.85|1344.4|1325.8|9
1650833720000|2022-04-24 20:55:20|1344.42|1325.82|1344.2|1325.6|1344.42|1325.82|1344.17|1325.57|11
1650833730000|2022-04-24 20:55:30|1344.22|1325.62|1344.2|1325.6|1344.23|1325.63|1344.2|1325.6|7
1650833740000|2022-04-24 20:55:40|1344.17|1325.57|1344.17|1325.57|1344.17|1325.57|1344.17|1325.57|1
1650833750000|2022-04-24 20:55:50|1344.19|1325.59|1344.19|1325.59|1344.2|1325.6|1344.19|1325.59|3
1650833760000|2022-04-24 20:56:00|1344.32|1325.72|1344.32|1325.72|1344.32|1325.72|1344.32|1325.72|1
1650833780000|2022-04-24 20:56:20|1344.31|1325.71|1343.7|1325.1|1344.31|1325.71|1343.7|1325.1|12
1650833790000|2022-04-24 20:56:30|1343.69|1325.09|1343.71|1325.11|1343.77|1325.17|1343.69|1325.09|6
1650833800000|2022-04-24 20:56:40|1343.74|1325.14|1343.9|1325.3|1343.93|1325.33|1343.72|1325.12|8
1650833810000|2022-04-24 20:56:50|1343.89|1325.29|1344.06|1325.46|1344.06|1325.46|1343.89|1325.29|7
1650833820000|2022-04-24 20:57:00|1344.12|1325.52|1343.96|1325.36|1344.14|1325.54|1343.96|1325.36|5
1650833830000|2022-04-24 20:57:10|1343.99|1325.39|1343.88|1325.28|1344.07|1325.47|1343.88|1325.28|9
1650833840000|2022-04-24 20:57:20|1343.89|1325.29|1343.85|1325.25|1343.9|1325.3|1343.83|1325.23|12
1650833850000|2022-04-24 20:57:30|1343.79|1325.19|1343.27|1324.67|1343.79|1325.19|1343.27|1324.67|14
1650833860000|2022-04-24 20:57:40|1343.3|1324.7|1343.23|1324.63|1343.3|1324.7|1343.18|1324.58|6
1650833870000|2022-04-24 20:57:50|1343.22|1324.62|1343.16|1324.56|1343.22|1324.62|1343.16|1324.56|10
1650833880000|2022-04-24 20:58:00|1343.17|1324.57|1343.14|1324.54|1343.17|1324.57|1343.14|1324.54|4
1650833890000|2022-04-24 20:58:10|1343.17|1324.57|1343.16|1324.56|1343.17|1324.57|1343.14|1324.54|6
1650833900000|2022-04-24 20:58:20|1343.15|1324.55|1343.14|1324.54|1343.18|1324.58|1343.14|1324.54|5
1650833910000|2022-04-24 20:58:30|1343.31|1324.71|1343.3|1324.7|1343.33|1324.73|1343.29|1324.69|6
1650833920000|2022-04-24 20:58:40|1343.35|1324.75|1343.32|1324.72|1343.35|1324.75|1343.3|1324.7|4
1650833930000|2022-04-24 20:58:50|1343.33|1324.73|1343.13|1324.53|1343.33|1324.73|1343.13|1324.53|2
1650833940000|2022-04-24 20:59:00|1343.14|1324.54|1343.18|1324.58|1343.18|1324.58|1343.13|1324.53|7
1650833950000|2022-04-24 20:59:10|1343.17|1324.57|1343.67|1325.07|1343.71|1325.11|1343.17|1324.57|20
1650833960000|2022-04-24 20:59:20|1343.65|1325.05|1343.58|1324.98|1343.65|1325.05|1343.54|1324.94|14
1650833970000|2022-04-24 20:59:30|1343.61|1325.01|1343.1|1324.5|1343.61|1325.01|1343.1|1324.5|6
1650833980000|2022-04-24 20:59:40|1343.03|1324.43|1343.27|1324.67|1343.27|1324.67|1343.03|1324.43|9
1650833990000|2022-04-24 20:59:50|1343.33|1324.73|1343.32|1324.72|1343.34|1324.74|1343.32|1324.72|8
1650834000000|2022-04-24 21:00:00|1343.33|1324.73|1343.42|1324.82|1343.59|1324.99|1343.29|1324.69|17
1650834010000|2022-04-24 21:00:10|1343.5|1324.9|1343.53|1324.93|1343.61|1325.01|1343.5|1324.9|16
1650834020000|2022-04-24 21:00:20|1343.5|1324.9|1343.7|1325.1|1343.7|1325.1|1343.44|1324.84|15
1650834030000|2022-04-24 21:00:30|1343.72|1325.12|1343.68|1325.08|1343.72|1325.12|1343.66|1325.06|9
1650834040000|2022-04-24 21:00:40|1343.72|1325.12|1343.84|1325.24|1343.84|1325.24|1343.71|1325.11|10
1650834050000|2022-04-24 21:00:50|1343.85|1325.25|1344.65|1326.05|1344.67|1326.07|1343.85|1325.25|16
1650834060000|2022-04-24 21:01:00|1344.68|1326.08|1344.68|1326.08|1344.68|1326.08|1344.6|1326|13
1650834070000|2022-04-24 21:01:10|1344.67|1326.07|1344.88|1326.28|1344.88|1326.28|1344.67|1326.07|7
1650834080000|2022-04-24 21:01:20|1344.87|1326.27|1344.81|1326.21|1344.89|1326.29|1344.81|1326.21|7
1650834090000|2022-04-24 21:01:30|1344.77|1326.17|1344.59|1325.99|1344.77|1326.17|1344.59|1325.99|4
1650834100000|2022-04-24 21:01:40|1344.64|1326.04|1344.78|1326.18|1344.85|1326.25|1344.64|1326.04|5
1650834110000|2022-04-24 21:01:50|1344.76|1326.16|1344.76|1326.16|1344.76|1326.16|1344.76|1326.16|1
1650834120000|2022-04-24 21:02:00|1344.4|1325.8|1344.73|1326.13|1344.8|1326.2|1344.34|1325.74|9
1650834130000|2022-04-24 21:02:10|1344.72|1326.12|1344.72|1326.12|1344.72|1326.12|1344.72|1326.12|1
1650834150000|2022-04-24 21:02:30|1344.71|1326.11|1343.92|1325.32|1344.71|1326.11|1343.92|1325.32|10
1650834160000|2022-04-24 21:02:40|1343.94|1325.34|1343.98|1325.38|1344.26|1325.66|1343.8|1325.2|11
1650834170000|2022-04-24 21:02:50|1344.05|1325.45|1344.1|1325.5|1344.1|1325.5|1344.05|1325.45|2
1650834180000|2022-04-24 21:03:00|1343.8|1325.2|1343.79|1325.19|1343.83|1325.23|1343.79|1325.19|5
1650834190000|2022-04-24 21:03:10|1343.81|1325.21|1343.89|1325.29|1343.89|1325.29|1343.79|1325.19|8
1650834200000|2022-04-24 21:03:20|1343.9|1325.3|1343.93|1325.33|1344.04|1325.44|1343.9|1325.3|6
1650834210000|2022-04-24 21:03:30|1343.92|1325.32|1343.94|1325.34|1343.94|1325.34|1343.91|1325.31|5
1650834220000|2022-04-24 21:03:40|1343.92|1325.32|1343.93|1325.33|1343.96|1325.36|1343.92|1325.32|10
1650834230000|2022-04-24 21:03:50|1343.88|1325.28|1343.88|1325.28|1343.88|1325.28|1343.88|1325.28|1
1650834240000|2022-04-24 21:04:00|1343.85|1325.25|1343.94|1325.34|1343.94|1325.34|1343.85|1325.25|4
1650834250000|2022-04-24 21:04:10|1343.93|1325.33|1343.93|1325.33|1343.93|1325.33|1343.93|1325.33|1
1650834260000|2022-04-24 21:04:20|1343.92|1325.32|1343.85|1325.25|1343.92|1325.32|1343.85|1325.25|5
1650834270000|2022-04-24 21:04:30|1343.1|1326|1343.13|1326.03|1343.14|1326.04|1343.1|1326|5
1650834280000|2022-04-24 21:04:40|1343.12|1326.02|1343.12|1326.02|1343.13|1326.03|1343.12|1326.02|3
1650834290000|2022-04-24 21:04:50|1343.13|1326.03|1343.13|1326.03|1343.19|1326.09|1343.12|1326.02|13
1650834300000|2022-04-24 21:05:00|1343.14|1326.04|1343.25|1326.15|1343.25|1326.15|1343.14|1326.04|3
1650834310000|2022-04-24 21:05:10|1343.24|1326.14|1343.23|1326.13|1343.25|1326.15|1343.22|1326.12|5
1650834320000|2022-04-24 21:05:20|1343.22|1326.12|1343.13|1326.03|1343.22|1326.12|1343.13|1326.03|7
1650834330000|2022-04-24 21:05:30|1343.12|1326.02|1343.1|1326|1343.16|1326.06|1343.1|1326|7
1650834340000|2022-04-24 21:05:40|1343.11|1326.01|1343.1|1326|1343.11|1326.01|1343.1|1326|2
1650834350000|2022-04-24 21:05:50|1343.11|1326.01|1343.1|1326|1343.11|1326.01|1343.1|1326|2
1650834360000|2022-04-24 21:06:00|1343.11|1326.01|1343.2|1326.1|1343.21|1326.11|1343.1|1326|13
1650834370000|2022-04-24 21:06:10|1343.26|1326.16|1343.13|1326.03|1343.61|1326.51|1343.13|1326.03|11
1650834380000|2022-04-24 21:06:20|1343|1325.9|1342.87|1325.77|1343|1325.9|1342.87|1325.77|2
1650834390000|2022-04-24 21:06:30|1342.61|1325.51|1342.25|1325.15|1342.62|1325.52|1342.25|1325.15|3
1650834400000|2022-04-24 21:06:40|1342.18|1325.08|1342.18|1325.08|1342.18|1325.08|1342.17|1325.07|3
1650834420000|2022-04-24 21:07:00|1342.17|1325.07|1341.94|1324.84|1342.17|1325.07|1341.94|1324.84|7
1650834430000|2022-04-24 21:07:10|1341.98|1324.88|1342.07|1324.97|1342.2|1325.1|1341.98|1324.88|15
1650834440000|2022-04-24 21:07:20|1342.06|1324.96|1342.06|1324.96|1342.12|1325.02|1342.05|1324.95|8
1650834450000|2022-04-24 21:07:30|1342.09|1324.99|1342.15|1325.05|1342.15|1325.05|1342.04|1324.94|7
1650834470000|2022-04-24 21:07:50|1342.14|1325.04|1342.02|1324.92|1342.18|1325.08|1342.02|1324.92|5
1650834480000|2022-04-24 21:08:00|1342.05|1324.95|1342.05|1324.95|1342.05|1324.95|1342.05|1324.95|1
1650834490000|2022-04-24 21:08:10|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1
1650834510000|2022-04-24 21:08:30|1342.11|1325.01|1342.09|1324.99|1342.11|1325.01|1342.09|1324.99|3
1650834520000|2022-04-24 21:08:40|1342.06|1324.96|1342.11|1325.01|1342.11|1325.01|1342.06|1324.96|2
1650834530000|2022-04-24 21:08:50|1342.13|1325.03|1342.12|1325.02|1342.13|1325.03|1342.12|1325.02|4
1650834540000|2022-04-24 21:09:00|1342.1|1325|1342.15|1325.05|1342.16|1325.06|1342.08|1324.98|9
1650834550000|2022-04-24 21:09:10|1342.14|1325.04|1342.15|1325.05|1342.18|1325.08|1342.14|1325.04|9
1650834560000|2022-04-24 21:09:20|1342.13|1325.03|1342.72|1325.62|1342.72|1325.62|1342.09|1324.99|9
1650834570000|2022-04-24 21:09:30|1342.81|1325.71|1342.78|1325.68|1342.88|1325.78|1342.61|1325.51|12
1650834580000|2022-04-24 21:09:40|1342.79|1325.69|1342.51|1325.41|1342.79|1325.69|1342.4|1325.3|9
1650834590000|2022-04-24 21:09:50|1342.52|1325.42|1342.17|1325.07|1342.52|1325.42|1342.16|1325.06|6
1650834600000|2022-04-24 21:10:00|1342.16|1325.06|1342.12|1325.02|1342.16|1325.06|1342.09|1324.99|6
1650834610000|2022-04-24 21:10:10|1342.22|1325.12|1342.24|1325.14|1342.25|1325.15|1342.22|1325.12|3
1650834620000|2022-04-24 21:10:20|1342.25|1325.15|1342.24|1325.14|1342.25|1325.15|1342.24|1325.14|2
1650834630000|2022-04-24 21:10:30|1342.25|1325.15|1342.62|1325.52|1342.62|1325.52|1342.12|1325.02|12
1650834640000|2022-04-24 21:10:40|1342.95|1325.85|1342.76|1325.66|1342.98|1325.88|1342.76|1325.66|9
1650834650000|2022-04-24 21:10:50|1342.78|1325.68|1342.54|1325.44|1342.79|1325.69|1342.15|1325.05|8
1650834660000|2022-04-24 21:11:00|1342.15|1325.05|1342.09|1324.99|1342.28|1325.18|1342.06|1324.96|17
1650834680000|2022-04-24 21:11:20|1342.12|1325.02|1342.1|1325|1342.12|1325.02|1342.1|1325|5
1650834690000|2022-04-24 21:11:30|1342.08|1324.98|1341.99|1324.89|1342.08|1324.98|1341.86|1324.76|7
1650834700000|2022-04-24 21:11:40|1342|1324.9|1341.98|1324.88|1342|1324.9|1341.98|1324.88|9
1650834710000|2022-04-24 21:11:50|1341.97|1324.87|1341.9|1324.8|1341.97|1324.87|1341.89|1324.79|4
1650834720000|2022-04-24 21:12:00|1341.91|1324.81|1342.04|1324.94|1342.09|1324.99|1341.9|1324.8|12
1650834730000|2022-04-24 21:12:10|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1
1650834740000|2022-04-24 21:12:20|1341.98|1324.88|1341.98|1324.88|1341.99|1324.89|1341.98|1324.88|3
1650834750000|2022-04-24 21:12:30|1341.97|1324.87|1341.67|1324.57|1341.97|1324.87|1341.67|1324.57|6
1650834770000|2022-04-24 21:12:50|1341.66|1324.56|1341.71|1324.61|1341.71|1324.61|1341.66|1324.56|3
1650834780000|2022-04-24 21:13:00|1341.7|1324.6|1341.71|1324.61|1341.71|1324.61|1341.7|1324.6|2
1650834790000|2022-04-24 21:13:10|1341.7|1324.6|1341.7|1324.6|1341.7|1324.6|1341.7|1324.6|1
1650834800000|2022-04-24 21:13:20|1341.9|1324.8|1341.9|1324.8|1341.91|1324.81|1341.89|1324.79|6
1650834810000|2022-04-24 21:13:30|1341.87|1324.77|1341.2|1324.1|1341.93|1324.83|1341.2|1324.1|17
1650834820000|2022-04-24 21:13:40|1341.15|1324.05|1341.48|1324.38|1341.54|1324.44|1341.15|1324.05|18
1650834830000|2022-04-24 21:13:50|1341.47|1324.37|1341.29|1324.19|1341.47|1324.37|1341.29|1324.19|7
1650834840000|2022-04-24 21:14:00|1341.2|1324.1|1341.19|1324.09|1341.2|1324.1|1341.18|1324.08|4
1650834850000|2022-04-24 21:14:10|1341.18|1324.08|1341.25|1324.15|1341.26|1324.16|1341.18|1324.08|4
1650834860000|2022-04-24 21:14:20|1341.26|1324.16|1341.34|1324.24|1341.34|1324.24|1341.26|1324.16|2
1650834870000|2022-04-24 21:14:30|1341.35|1324.25|1341.35|1324.25|1341.35|1324.25|1341.34|1324.24|3
1650834880000|2022-04-24 21:14:40|1341.27|1324.17|1341.42|1324.32|1341.45|1324.35|1341.27|1324.17|5
1650834890000|2022-04-24 21:14:50|1341.45|1324.35|1342.09|1324.99|1342.09|1324.99|1341.45|1324.35|10
1650834900000|2022-04-24 21:15:00|1342.45|1325.35|1342.57|1325.47|1342.61|1325.51|1342.43|1325.33|9
1650834910000|2022-04-24 21:15:10|1342.52|1325.42|1342.6|1325.5|1343.01|1325.91|1342.45|1325.35|14
1650834920000|2022-04-24 21:15:20|1342.17|1325.07|1342.13|1325.03|1342.17|1325.07|1342.12|1325.02|3
1650834930000|2022-04-24 21:15:30|1342.16|1325.06|1342.16|1325.06|1342.24|1325.14|1342.16|1325.06|8
1650834940000|2022-04-24 21:15:40|1342.15|1325.05|1342.01|1324.91|1342.19|1325.09|1341.88|1324.78|12
1650834950000|2022-04-24 21:15:50|1342.05|1324.95|1342.01|1324.91|1342.05|1324.95|1342.01|1324.91|4
1650834960000|2022-04-24 21:16:00|1342.02|1324.92|1341.6|1324.5|1342.02|1324.92|1341.6|1324.5|12
1650834970000|2022-04-24 21:16:10|1341.42|1324.32|1341.56|1324.46|1341.6|1324.5|1341.42|1324.32|3
1650834980000|2022-04-24 21:16:20|1341.39|1324.29|1341.4|1324.3|1341.47|1324.37|1341.39|1324.29|7
1650834990000|2022-04-24 21:16:30|1341.39|1324.29|1342.03|1324.93|1342.13|1325.03|1341.32|1324.22|13
1650835000000|2022-04-24 21:16:40|1342.08|1324.98|1342.04|1324.94|1342.08|1324.98|1342.03|1324.93|9
1650835010000|2022-04-24 21:16:50|1342.03|1324.93|1342.06|1324.96|1342.08|1324.98|1342.03|1324.93|8
1650835020000|2022-04-24 21:17:00|1342.08|1324.98|1342.06|1324.96|1342.08|1324.98|1342.06|1324.96|7
1650835030000|2022-04-24 21:17:10|1342.08|1324.98|1342.07|1324.97|1342.08|1324.98|1342.06|1324.96|6
1650835040000|2022-04-24 21:17:20|1342.02|1324.92|1342.01|1324.91|1342.02|1324.92|1342.01|1324.91|2
1650835060000|2022-04-24 21:17:40|1342.02|1324.92|1342.15|1325.05|1342.15|1325.05|1342.02|1324.92|4
1650835070000|2022-04-24 21:17:50|1342.14|1325.04|1342.17|1325.07|1342.17|1325.07|1342.14|1325.04|3
1650835080000|2022-04-24 21:18:00|1342.18|1325.08|1342.12|1325.02|1342.18|1325.08|1342.09|1324.99|5
1650835090000|2022-04-24 21:18:10|1342.15|1325.05|1342.13|1325.03|1342.15|1325.05|1342.13|1325.03|3
1650835100000|2022-04-24 21:18:20|1342.12|1325.02|1342.13|1325.03|1342.13|1325.03|1342.12|1325.02|2
1650835120000|2022-04-24 21:18:40|1342.1|1325|1342.22|1325.12|1342.22|1325.12|1342.1|1325|3
1650835130000|2022-04-24 21:18:50|1342.24|1325.14|1342.26|1325.16|1342.26|1325.16|1342.24|1325.14|3
1650835140000|2022-04-24 21:19:00|1342.25|1325.15|1342.27|1325.17|1342.27|1325.17|1342.25|1325.15|2
1650835150000|2022-04-24 21:19:10|1342.26|1325.16|1342.33|1325.23|1342.33|1325.23|1342.26|1325.16|3
1650835160000|2022-04-24 21:19:20|1342.35|1325.25|1342.18|1325.08|1342.35|1325.25|1342.18|1325.08|5
1650835190000|2022-04-24 21:19:50|1342.25|1325.15|1342.32|1325.22|1342.32|1325.22|1342.25|1325.15|4
1650835200000|2022-04-24 21:20:00|1342.35|1325.25|1342.75|1325.65|1342.75|1325.65|1342.35|1325.25|2
1650835210000|2022-04-24 21:20:10|1342.8|1325.7|1342.8|1325.7|1342.8|1325.7|1342.8|1325.7|1
1650835220000|2022-04-24 21:20:20|1342.85|1325.75|1342.8|1325.7|1342.87|1325.77|1342.8|1325.7|5
1650835230000|2022-04-24 21:20:30|1342.7|1325.6|1342.89|1325.79|1342.89|1325.79|1342.7|1325.6|4
1650835240000|2022-04-24 21:20:40|1342.9|1325.8|1342.91|1325.81|1342.91|1325.81|1342.9|1325.8|2
1650835250000|2022-04-24 21:20:50|1342.96|1325.86|1342.95|1325.85|1342.97|1325.87|1342.95|1325.85|6
1650835260000|2022-04-24 21:21:00|1342.88|1325.78|1342.87|1325.77|1342.88|1325.78|1342.87|1325.77|2
1650835270000|2022-04-24 21:21:10|1342.88|1325.78|1342.88|1325.78|1342.88|1325.78|1342.87|1325.77|3
1650835290000|2022-04-24 21:21:30|1342.9|1325.8|1342.9|1325.8|1342.9|1325.8|1342.9|1325.8|1
1650835300000|2022-04-24 21:21:40|1342.95|1325.85|1342.9|1325.8|1342.95|1325.85|1342.9|1325.8|4
1650835330000|2022-04-24 21:22:10|1342.89|1325.79|1342.93|1325.83|1342.93|1325.83|1342.86|1325.76|4
1650835340000|2022-04-24 21:22:20|1342.71|1325.61|1342.71|1325.61|1342.71|1325.61|1342.71|1325.61|1
1650835350000|2022-04-24 21:22:30|1342.72|1325.62|1342.88|1325.78|1342.88|1325.78|1342.72|1325.62|4
1650835360000|2022-04-24 21:22:40|1342.89|1325.79|1342.89|1325.79|1342.89|1325.79|1342.89|1325.79|1
1650835370000|2022-04-24 21:22:50|1342.9|1325.8|1342.96|1325.86|1342.96|1325.86|1342.9|1325.8|3
1650835380000|2022-04-24 21:23:00|1342.92|1325.82|1342.93|1325.83|1342.93|1325.83|1342.92|1325.82|2
1650835400000|2022-04-24 21:23:20|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1
1650835420000|2022-04-24 21:23:40|1342.93|1325.83|1342.93|1325.83|1342.93|1325.83|1342.93|1325.83|1
1650835430000|2022-04-24 21:23:50|1342.92|1325.82|1343.18|1326.08|1343.18|1326.08|1342.92|1325.82|7
1650835440000|2022-04-24 21:24:00|1343.22|1326.12|1343.24|1326.14|1343.24|1326.14|1343.22|1326.12|2
1650835450000|2022-04-24 21:24:10|1343.22|1326.12|1343.17|1326.07|1343.22|1326.12|1343.17|1326.07|5
1650835460000|2022-04-24 21:24:20|1343.16|1326.06|1343.57|1326.47|1343.57|1326.47|1343.11|1326.01|9
1650835480000|2022-04-24 21:24:40|1343.95|1326.85|1344.08|1326.98|1344.08|1326.98|1343.93|1326.83|3
1650835490000|2022-04-24 21:24:50|1344.12|1327.02|1344.12|1327.02|1344.12|1327.02|1344.12|1327.02|1
1650835500000|2022-04-24 21:25:00|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1
1650835540000|2022-04-24 21:25:40|1344.15|1327.05|1344.07|1326.97|1344.15|1327.05|1344.06|1326.96|3
1650835560000|2022-04-24 21:26:00|1344.05|1326.95|1344.09|1326.99|1344.09|1326.99|1344.05|1326.95|2
1650835570000|2022-04-24 21:26:10|1344.1|1327|1344.1|1327|1344.1|1327|1344.1|1327|1
1650835580000|2022-04-24 21:26:20|1344.11|1327.01|1344.1|1327|1344.11|1327.01|1344.1|1327|2
1650835590000|2022-04-24 21:26:30|1344.08|1326.98|1344.02|1326.92|1344.08|1326.98|1344.02|1326.92|4
1650835600000|2022-04-24 21:26:40|1344.01|1326.91|1344|1326.9|1344.01|1326.91|1344|1326.9|2
1650835610000|2022-04-24 21:26:50|1343.98|1326.88|1344|1326.9|1344|1326.9|1343.98|1326.88|2
1650835620000|2022-04-24 21:27:00|1344.01|1326.91|1344.02|1326.92|1344.02|1326.92|1344.01|1326.91|2
1650835630000|2022-04-24 21:27:10|1344.03|1326.93|1344.09|1326.99|1344.09|1326.99|1344.03|1326.93|3
1650835640000|2022-04-24 21:27:20|1344.15|1327.05|1344.58|1327.48|1344.58|1327.48|1344.14|1327.04|11
1650835650000|2022-04-24 21:27:30|1344.7|1327.6|1344.75|1327.65|1344.75|1327.65|1344.58|1327.48|5
1650835660000|2022-04-24 21:27:40|1344.73|1327.63|1344.89|1327.79|1345.05|1327.95|1344.54|1327.44|6
1650835670000|2022-04-24 21:27:50|1344.92|1327.82|1344.92|1327.82|1344.92|1327.82|1344.92|1327.82|1
1650835680000|2022-04-24 21:28:00|1344.94|1327.84|1344.94|1327.84|1344.94|1327.84|1344.94|1327.84|1
1650835690000|2022-04-24 21:28:10|1344.98|1327.88|1344.96|1327.86|1344.98|1327.88|1344.96|1327.86|2
1650835700000|2022-04-24 21:28:20|1345.06|1327.96|1345.21|1328.11|1345.21|1328.11|1345.06|1327.96|4
1650835710000|2022-04-24 21:28:30|1345.2|1328.1|1345.23|1328.13|1345.23|1328.13|1345.2|1328.1|3
1650835720000|2022-04-24 21:28:40|1345.25|1328.15|1345.25|1328.15|1345.25|1328.15|1345.25|1328.15|1
1650835740000|2022-04-24 21:29:00|1345.23|1328.13|1345.23|1328.13|1345.23|1328.13|1345.23|1328.13|1
1650835790000|2022-04-24 21:29:50|1345.28|1328.18|1345.35|1328.25|1345.37|1328.27|1345.24|1328.14|9
1650835800000|2022-04-24 21:30:00|1345.37|1328.27|1345.83|1328.73|1345.83|1328.73|1345.26|1328.16|13
1650835810000|2022-04-24 21:30:10|1345.85|1328.75|1345.85|1328.75|1345.85|1328.75|1345.85|1328.75|1
1650835830000|2022-04-24 21:30:30|1346.04|1328.94|1345.95|1328.85|1346.04|1328.94|1345.95|1328.85|2
1650835840000|2022-04-24 21:30:40|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650835850000|2022-04-24 21:30:50|1346|1328.9|1346|1328.9|1346|1328.9|1346|1328.9|1
1650835860000|2022-04-24 21:31:00|1346.03|1328.93|1346|1328.9|1346.03|1328.93|1346|1328.9|2
1650835870000|2022-04-24 21:31:10|1345.98|1328.88|1346|1328.9|1346|1328.9|1345.98|1328.88|2
1650835900000|2022-04-24 21:31:40|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1
1650835920000|2022-04-24 21:32:00|1346|1328.9|1346|1328.9|1346|1328.9|1346|1328.9|1
1650835930000|2022-04-24 21:32:10|1346.07|1328.97|1346|1328.9|1346.07|1328.97|1346|1328.9|3
1650836020000|2022-04-24 21:33:40|1346.03|1328.93|1346.07|1328.97|1346.15|1329.05|1346.03|1328.93|5
1650836030000|2022-04-24 21:33:50|1346.08|1328.98|1346.07|1328.97|1346.08|1328.98|1346.07|1328.97|2
1650836050000|2022-04-24 21:34:10|1346.21|1329.11|1346.2|1329.1|1346.21|1329.11|1346.2|1329.1|2
1650836060000|2022-04-24 21:34:20|1346.06|1328.96|1346.06|1328.96|1346.06|1328.96|1346.06|1328.96|1
1650836100000|2022-04-24 21:35:00|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1
1650836120000|2022-04-24 21:35:20|1346.28|1329.18|1346.14|1329.04|1346.28|1329.18|1346.14|1329.04|3
1650836130000|2022-04-24 21:35:30|1346.16|1329.06|1346.16|1329.06|1346.16|1329.06|1346.16|1329.06|1
1650836140000|2022-04-24 21:35:40|1346.14|1329.04|1346.2|1329.1|1346.38|1329.28|1346.14|1329.04|16
1650836150000|2022-04-24 21:35:50|1346.19|1329.09|1346.18|1329.08|1346.19|1329.09|1346.17|1329.07|4
1650836160000|2022-04-24 21:36:00|1346.15|1329.05|1346.34|1329.24|1346.41|1329.31|1346.15|1329.05|4
1650836170000|2022-04-24 21:36:10|1346.32|1329.22|1346.13|1329.03|1346.34|1329.24|1346.11|1329.01|10
1650836180000|2022-04-24 21:36:20|1346.12|1329.02|1346.16|1329.06|1346.18|1329.08|1346.09|1328.99|12
1650836190000|2022-04-24 21:36:30|1346.11|1329.01|1346.14|1329.04|1346.18|1329.08|1346.09|1328.99|13
1650836200000|2022-04-24 21:36:40|1346.15|1329.05|1346.15|1329.05|1346.28|1329.18|1346.09|1328.99|14
1650836210000|2022-04-24 21:36:50|1346.17|1329.07|1346.08|1328.98|1346.2|1329.1|1346.08|1328.98|14
1650836220000|2022-04-24 21:37:00|1346.2|1329.1|1346.11|1329.01|1346.2|1329.1|1346.11|1329.01|3
1650836240000|2022-04-24 21:37:20|1346.16|1329.06|1346.12|1329.02|1346.2|1329.1|1346.11|1329.01|12
1650836250000|2022-04-24 21:37:30|1346.14|1329.04|1346.1|1329|1346.2|1329.1|1346.1|1329|11
1650836260000|2022-04-24 21:37:40|1346.17|1329.07|1346.31|1329.21|1346.31|1329.21|1346.11|1329.01|9
1650836270000|2022-04-24 21:37:50|1346.26|1329.16|1346.36|1329.26|1346.43|1329.33|1346.26|1329.16|10
1650836280000|2022-04-24 21:38:00|1346.33|1329.23|1346.16|1329.06|1346.43|1329.33|1346.16|1329.06|21
1650836290000|2022-04-24 21:38:10|1346.2|1329.1|1346.17|1329.07|1346.2|1329.1|1346.14|1329.04|3
1650836300000|2022-04-24 21:38:20|1346.29|1329.19|1346.24|1329.14|1346.29|1329.19|1346.24|1329.14|3
1650836310000|2022-04-24 21:38:30|1346.25|1329.15|1346.15|1329.05|1346.26|1329.16|1346.14|1329.04|12
1650836320000|2022-04-24 21:38:40|1346.17|1329.07|1346.19|1329.09|1346.2|1329.1|1346.14|1329.04|13
1650836330000|2022-04-24 21:38:50|1346.17|1329.07|1346.46|1329.36|1346.48|1329.38|1346.14|1329.04|14
1650836340000|2022-04-24 21:39:00|1346.42|1329.32|1346.45|1329.35|1346.47|1329.37|1346.42|1329.32|7
1650836370000|2022-04-24 21:39:30|1346.54|1329.44|1346.97|1329.87|1346.97|1329.87|1346.54|1329.44|6
1650836380000|2022-04-24 21:39:40|1346.98|1329.88|1346.92|1329.82|1347|1329.9|1346.88|1329.78|7
1650836390000|2022-04-24 21:39:50|1346.94|1329.84|1346.94|1329.84|1346.94|1329.84|1346.92|1329.82|5
1650836400000|2022-04-24 21:40:00|1346.95|1329.85|1346.95|1329.85|1346.95|1329.85|1346.95|1329.85|1
1650836420000|2022-04-24 21:40:20|1347.01|1329.91|1347.01|1329.91|1347.01|1329.91|1347.01|1329.91|1
1650836440000|2022-04-24 21:40:40|1347.02|1329.92|1347.02|1329.92|1347.02|1329.92|1347.02|1329.92|1
1650836460000|2022-04-24 21:41:00|1346.98|1329.88|1347.02|1329.92|1347.02|1329.92|1346.59|1329.49|6
1650836480000|2022-04-24 21:41:20|1347.01|1329.91|1347.03|1329.93|1347.03|1329.93|1346.72|1329.62|7
1650836490000|2022-04-24 21:41:30|1347.02|1329.92|1347.02|1329.92|1347.02|1329.92|1347.02|1329.92|1
1650836530000|2022-04-24 21:42:10|1346.99|1329.89|1346.99|1329.89|1346.99|1329.89|1346.99|1329.89|1
1650836550000|2022-04-24 21:42:30|1347.04|1329.94|1347.04|1329.94|1347.04|1329.94|1347.04|1329.94|1
1650836570000|2022-04-24 21:42:50|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1
1650836580000|2022-04-24 21:43:00|1347.1|1330|1347.41|1330.31|1347.41|1330.31|1347.1|1330|9
1650836590000|2022-04-24 21:43:10|1347.42|1330.32|1347.41|1330.31|1347.42|1330.32|1347.41|1330.31|2
1650836600000|2022-04-24 21:43:20|1347.69|1330.59|1348.01|1330.91|1348.02|1330.92|1347.69|1330.59|21
1650836610000|2022-04-24 21:43:30|1348.03|1330.93|1347.33|1330.23|1348.03|1330.93|1347.33|1330.23|6
1650836620000|2022-04-24 21:43:40|1347.27|1330.17|1347.24|1330.14|1347.31|1330.21|1347.24|1330.14|6
1650836630000|2022-04-24 21:43:50|1347.25|1330.15|1346.98|1329.88|1347.34|1330.24|1346.98|1329.88|9
1650836640000|2022-04-24 21:44:00|1347|1329.9|1347.24|1330.14|1347.24|1330.14|1346.96|1329.86|19
1650836650000|2022-04-24 21:44:10|1347.16|1330.06|1346.92|1329.82|1347.16|1330.06|1346.92|1329.82|7
1650836660000|2022-04-24 21:44:20|1346.95|1329.85|1347.05|1329.95|1347.07|1329.97|1346.92|1329.82|9
1650836670000|2022-04-24 21:44:30|1347.02|1329.92|1347.05|1329.95|1347.05|1329.95|1346.96|1329.86|6
1650836680000|2022-04-24 21:44:40|1347.06|1329.96|1347.05|1329.95|1347.06|1329.96|1347.05|1329.95|2
1650836700000|2022-04-24 21:45:00|1346.96|1329.86|1346.93|1329.83|1346.96|1329.86|1346.93|1329.83|2
1650836710000|2022-04-24 21:45:10|1347.01|1329.91|1347.05|1329.95|1347.05|1329.95|1347.01|1329.91|2
1650836720000|2022-04-24 21:45:20|1347.02|1329.92|1347.12|1330.02|1347.12|1330.02|1346.91|1329.81|6
1650836730000|2022-04-24 21:45:30|1347.08|1329.98|1347.1|1330|1347.1|1330|1347.08|1329.98|2
1650836740000|2022-04-24 21:45:40|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1
1650836750000|2022-04-24 21:45:50|1347.04|1329.94|1347.03|1329.93|1347.05|1329.95|1347.03|1329.93|7
1650836760000|2022-04-24 21:46:00|1347.04|1329.94|1347.09|1329.99|1347.09|1329.99|1347.01|1329.91|12
1650836770000|2022-04-24 21:46:10|1347.21|1330.11|1347|1329.9|1347.22|1330.12|1347|1329.9|4
1650836780000|2022-04-24 21:46:20|1347.01|1329.91|1347.07|1329.97|1347.08|1329.98|1347.01|1329.91|4
1650836790000|2022-04-24 21:46:30|1347.08|1329.98|1347|1329.9|1347.08|1329.98|1346.98|1329.88|7
1650836800000|2022-04-24 21:46:40|1346.98|1329.88|1347.04|1329.94|1347.04|1329.94|1346.98|1329.88|3
1650836810000|2022-04-24 21:46:50|1347.01|1329.91|1347.05|1329.95|1347.05|1329.95|1347.01|1329.91|3
1650836820000|2022-04-24 21:47:00|1347.09|1329.99|1347.03|1329.93|1347.1|1330|1347.03|1329.93|7
1650836830000|2022-04-24 21:47:10|1347.08|1329.98|1347.01|1329.91|1347.09|1329.99|1347.01|1329.91|6
1650836840000|2022-04-24 21:47:20|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1
1650836850000|2022-04-24 21:47:30|1347.01|1329.91|1347.05|1329.95|1347.05|1329.95|1347.01|1329.91|2
1650836900000|2022-04-24 21:48:20|1347.02|1329.92|1347.05|1329.95|1347.05|1329.95|1347.02|1329.92|2
1650836910000|2022-04-24 21:48:30|1347.01|1329.91|1347.02|1329.92|1347.02|1329.92|1347.01|1329.91|2
1650836920000|2022-04-24 21:48:40|1347.05|1329.95|1347.76|1330.66|1347.76|1330.66|1347.05|1329.95|9
1650836940000|2022-04-24 21:49:00|1347.69|1330.59|1347.82|1330.72|1347.87|1330.77|1347.69|1330.59|3
1650836950000|2022-04-24 21:49:10|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1
1650836960000|2022-04-24 21:49:20|1347.87|1330.77|1347.87|1330.77|1347.87|1330.77|1347.87|1330.77|1
1650836970000|2022-04-24 21:49:30|1347.91|1330.81|1347.91|1330.81|1347.94|1330.84|1347.91|1330.81|3
1650836980000|2022-04-24 21:49:40|1347.94|1330.84|1347.98|1330.88|1347.98|1330.88|1347.91|1330.81|9
1650836990000|2022-04-24 21:49:50|1347.95|1330.85|1347.98|1330.88|1347.98|1330.88|1347.92|1330.82|5
1650837000000|2022-04-24 21:50:00|1347.92|1330.82|1348.01|1330.91|1348.02|1330.92|1347.92|1330.82|11
1650837010000|2022-04-24 21:50:10|1347.97|1330.87|1348.8|1331.7|1348.8|1331.7|1347.97|1330.87|13
1650837020000|2022-04-24 21:50:20|1349.05|1331.95|1348.77|1331.67|1349.05|1331.95|1348.69|1331.59|22
1650837030000|2022-04-24 21:50:30|1348.76|1331.66|1348.77|1331.67|1348.77|1331.67|1348.76|1331.66|10
1650837040000|2022-04-24 21:50:40|1348.99|1331.89|1348.99|1331.89|1348.99|1331.89|1348.92|1331.82|3
1650837050000|2022-04-24 21:50:50|1349|1331.9|1349.01|1331.91|1349.01|1331.91|1349|1331.9|2
1650837090000|2022-04-24 21:51:30|1349.11|1332.01|1349.11|1332.01|1349.11|1332.01|1349.11|1332.01|1
1650837100000|2022-04-24 21:51:40|1349|1331.9|1349|1331.9|1349|1331.9|1349|1331.9|1
1650837110000|2022-04-24 21:51:50|1349.1|1332|1349.01|1331.91|1349.1|1332|1349.01|1331.91|3
1650837130000|2022-04-24 21:52:10|1348.95|1331.85|1348.95|1331.85|1348.95|1331.85|1348.95|1331.85|1
1650837140000|2022-04-24 21:52:20|1348.7|1331.6|1348.7|1331.6|1348.7|1331.6|1348.7|1331.6|1
1650837150000|2022-04-24 21:52:30|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1348.65|1331.55|1
1650837170000|2022-04-24 21:52:50|1348.28|1331.18|1348.28|1331.18|1348.28|1331.18|1348.28|1331.18|1
1650837180000|2022-04-24 21:53:00|1348.3|1331.2|1348.3|1331.2|1348.3|1331.2|1348.3|1331.2|1
1650837210000|2022-04-24 21:53:30|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1
1650837230000|2022-04-24 21:53:50|1348.45|1331.35|1348.27|1331.17|1348.45|1331.35|1348.27|1331.17|3
1650837240000|2022-04-24 21:54:00|1348.17|1331.07|1349.05|1331.95|1349.05|1331.95|1348.17|1331.07|4
1650837250000|2022-04-24 21:54:10|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1
1650837260000|2022-04-24 21:54:20|1349.05|1331.95|1348.9|1331.8|1349.05|1331.95|1348.9|1331.8|3
1650837280000|2022-04-24 21:54:40|1348.58|1331.48|1348.58|1331.48|1348.58|1331.48|1348.58|1331.48|1
1650837290000|2022-04-24 21:54:50|1348.8|1331.7|1348.71|1331.61|1348.8|1331.7|1348.71|1331.61|2
1650837300000|2022-04-24 21:55:00|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1
1650837320000|2022-04-24 21:55:20|1348.43|1331.33|1348.43|1331.33|1348.43|1331.33|1348.43|1331.33|1
1650837330000|2022-04-24 21:55:30|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1
1650837340000|2022-04-24 21:55:40|1348.4|1331.3|1348.4|1331.3|1348.4|1331.3|1348.4|1331.3|1
1650837360000|2022-04-24 21:56:00|1348.7|1331.6|1348.35|1331.25|1348.7|1331.6|1348.35|1331.25|2
1650837370000|2022-04-24 21:56:10|1348.33|1331.23|1348.33|1331.23|1348.33|1331.23|1348.33|1331.23|1
1650837390000|2022-04-24 21:56:30|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1348.35|1331.25|1
1650837400000|2022-04-24 21:56:40|1348.33|1331.23|1348.33|1331.23|1348.33|1331.23|1348.33|1331.23|1
1650837460000|2022-04-24 21:57:40|1348.23|1331.13|1348.23|1331.13|1348.23|1331.13|1348.23|1331.13|1
1650837480000|2022-04-24 21:58:00|1348.16|1331.06|1348.16|1331.06|1348.16|1331.06|1348.16|1331.06|1
1650837490000|2022-04-24 21:58:10|1348.45|1331.35|1348.45|1331.35|1348.45|1331.35|1348.45|1331.35|1
1650837500000|2022-04-24 21:58:20|1348.66|1331.56|1348.72|1331.62|1348.92|1331.82|1348.66|1331.56|3
1650837510000|2022-04-24 21:58:30|1348.97|1331.87|1348.97|1331.87|1348.97|1331.87|1348.97|1331.87|1
1650837520000|2022-04-24 21:58:40|1349.03|1331.93|1349.05|1331.95|1349.05|1331.95|1349.03|1331.93|2
1650837540000|2022-04-24 21:59:00|1349|1331.9|1348.86|1331.76|1349|1331.9|1348.86|1331.76|4
1650837550000|2022-04-24 21:59:10|1348.38|1331.28|1348.38|1331.28|1348.38|1331.28|1348.38|1331.28|1
1650837560000|2022-04-24 21:59:20|1348.66|1331.56|1348.66|1331.56|1348.66|1331.56|1348.66|1331.56|1
1650837590000|2022-04-24 21:59:50|1348.68|1331.58|1348.68|1331.58|1348.68|1331.58|1348.68|1331.58|1
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1348.34|1331.24|1348.34|1331.24|1348.34|1331.24|1
1650837610000|2022-04-24 22:00:10|1348.54|1331.44|1348.54|1331.44|1348.54|1331.44|1348.54|1331.44|1
1650837620000|2022-04-24 22:00:20|1348.47|1331.37|1348.73|1331.63|1348.73|1331.63|1348.47|1331.37|3
1650837630000|2022-04-24 22:00:30|1348.86|1331.76|1348.86|1331.76|1348.86|1331.76|1348.86|1331.76|1
1650837640000|2022-04-24 22:00:40|1348.91|1331.81|1348.77|1331.67|1348.91|1331.81|1348.77|1331.67|2
1650837650000|2022-04-24 22:00:50|1348.82|1331.72|1350.1|1333|1350.1|1333|1348.82|1331.72|4
1650837660000|2022-04-24 22:01:00|1349.88|1332.78|1351.2|1334.1|1351.2|1334.1|1349.88|1332.78|13
1650837670000|2022-04-24 22:01:10|1351.21|1334.11|1351.99|1334.89|1352.02|1334.92|1351.21|1334.11|19
1650837680000|2022-04-24 22:01:20|1352|1334.9|1351.71|1334.61|1352.02|1334.92|1351.71|1334.61|12
1650837690000|2022-04-24 22:01:30|1351.61|1334.51|1351.15|1334.05|1351.61|1334.51|1351.15|1334.05|12
1650837700000|2022-04-24 22:01:40|1351.19|1334.09|1351.14|1334.04|1351.19|1334.09|1351.14|1334.04|2
1650837710000|2022-04-24 22:01:50|1351.1|1334|1351.14|1334.04|1351.14|1334.04|1351.1|1334|2
1650837720000|2022-04-24 22:02:00|1351.1|1334|1351.5|1334.4|1351.5|1334.4|1351.1|1334|5
1650837730000|2022-04-24 22:02:10|1351.48|1334.38|1351.35|1334.25|1351.5|1334.4|1351.35|1334.25|5
1650837740000|2022-04-24 22:02:20|1351.32|1334.22|1351.32|1334.22|1351.32|1334.22|1351.32|1334.22|1
1650837750000|2022-04-24 22:02:30|1351.43|1334.33|1351.37|1334.27|1351.43|1334.33|1351.35|1334.25|3
1650837760000|2022-04-24 22:02:40|1351.17|1334.07|1351.22|1334.12|1351.32|1334.22|1351.17|1334.07|4
1650837770000|2022-04-24 22:02:50|1351.11|1334.01|1350.28|1333.18|1351.11|1334.01|1350.28|1333.18|8
1650837780000|2022-04-24 22:03:00|1350.38|1333.28|1349.21|1332.11|1350.6|1333.5|1349.21|1332.11|24
1650837790000|2022-04-24 22:03:10|1349.49|1332.39|1349.7|1332.6|1349.7|1332.6|1349.49|1332.39|2
1650837800000|2022-04-24 22:03:20|1350|1332.9|1350|1332.9|1350|1332.9|1350|1332.9|1
1650837810000|2022-04-24 22:03:30|1350.02|1332.92|1350.05|1332.95|1350.05|1332.95|1350.02|1332.92|2
1650837820000|2022-04-24 22:03:40|1350.2|1333.1|1349.6|1332.5|1350.2|1333.1|1349.56|1332.46|10
1650837830000|2022-04-24 22:03:50|1349.51|1332.41|1349.26|1332.16|1349.51|1332.41|1348.9|1331.8|7
1650837840000|2022-04-24 22:04:00|1349.34|1332.24|1348.75|1331.65|1349.34|1332.24|1348.3|1331.2|10
1650837850000|2022-04-24 22:04:10|1348.32|1331.22|1347.36|1330.26|1348.32|1331.22|1347.36|1330.26|14
1650837860000|2022-04-24 22:04:20|1347.42|1330.32|1346.83|1329.73|1347.42|1330.32|1346.69|1329.59|12
1650837870000|2022-04-24 22:04:30|1346.82|1329.72|1346.41|1329.31|1346.89|1329.79|1346.23|1329.13|7
1650837880000|2022-04-24 22:04:40|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1
1650837890000|2022-04-24 22:04:50|1346.08|1328.98|1345.52|1328.42|1346.08|1328.98|1345.44|1328.34|8
1650837900000|2022-04-24 22:05:00|1345.48|1328.38|1346.08|1328.98|1346.08|1328.98|1345.24|1328.14|13
1650837910000|2022-04-24 22:05:10|1346.05|1328.95|1346.54|1329.44|1346.54|1329.44|1346.02|1328.92|14
1650837920000|2022-04-24 22:05:20|1346.64|1329.54|1346.88|1329.78|1347|1329.9|1346.41|1329.31|14
1650837930000|2022-04-24 22:05:30|1346.63|1329.53|1346.53|1329.43|1347.07|1329.97|1346.53|1329.43|16
1650837940000|2022-04-24 22:05:40|1346.57|1329.47|1346.4|1329.3|1346.57|1329.47|1346.4|1329.3|5
1650837950000|2022-04-24 22:05:50|1346.61|1329.51|1346.05|1328.95|1346.61|1329.51|1346.05|1328.95|3
1650837960000|2022-04-24 22:06:00|1346.4|1329.3|1346.86|1329.76|1347.09|1329.99|1346.3|1329.2|19
1650837970000|2022-04-24 22:06:10|1346.87|1329.77|1347.01|1329.91|1347.01|1329.91|1346.87|1329.77|5
1650837980000|2022-04-24 22:06:20|1347.22|1330.12|1347.22|1330.12|1347.22|1330.12|1347.22|1330.12|1
1650837990000|2022-04-24 22:06:30|1347.17|1330.07|1347.22|1330.12|1347.22|1330.12|1347.17|1330.07|4
1650838000000|2022-04-24 22:06:40|1347.17|1330.07|1347.18|1330.08|1347.41|1330.31|1346.97|1329.87|12
1650838010000|2022-04-24 22:06:50|1347.13|1330.03|1347.72|1330.62|1347.77|1330.67|1347.13|1330.03|9
1650838020000|2022-04-24 22:07:00|1347.77|1330.67|1348.06|1330.96|1348.06|1330.96|1347.72|1330.62|14
1650838030000|2022-04-24 22:07:10|1348.05|1330.95|1348.06|1330.96|1348.07|1330.97|1348.05|1330.95|19
1650838040000|2022-04-24 22:07:20|1348.07|1330.97|1348.07|1330.97|1348.07|1330.97|1348.05|1330.95|21
1650838050000|2022-04-24 22:07:30|1348.06|1330.96|1348.03|1330.93|1348.06|1330.96|1348|1330.9|14
1650838060000|2022-04-24 22:07:40|1348.02|1330.92|1348.01|1330.91|1348.03|1330.93|1347.99|1330.89|5
1650838070000|2022-04-24 22:07:50|1348.02|1330.92|1348.74|1331.64|1348.74|1331.64|1348|1330.9|10
1650838080000|2022-04-24 22:08:00|1348.8|1331.7|1348.8|1331.7|1348.8|1331.7|1348.64|1331.54|6
1650838090000|2022-04-24 22:08:10|1348.77|1331.67|1348.85|1331.75|1348.85|1331.75|1348.74|1331.64|4
1650838100000|2022-04-24 22:08:20|1348.82|1331.72|1348.82|1331.72|1348.82|1331.72|1348.82|1331.72|1
1650838110000|2022-04-24 22:08:30|1348.87|1331.77|1349.67|1332.57|1349.69|1332.59|1348.84|1331.74|10
1650838120000|2022-04-24 22:08:40|1349.77|1332.67|1349.92|1332.82|1349.95|1332.85|1349.74|1332.64|7
1650838130000|2022-04-24 22:08:50|1349.88|1332.78|1350.4|1333.3|1350.4|1333.3|1349.8|1332.7|11
1650838140000|2022-04-24 22:09:00|1350.84|1333.74|1350.72|1333.62|1350.88|1333.78|1350.61|1333.51|23
1650838150000|2022-04-24 22:09:10|1350.73|1333.63|1353.05|1335.95|1353.3|1336.2|1350.73|1333.63|31
1650838160000|2022-04-24 22:09:20|1353.5|1336.4|1353.74|1336.64|1353.74|1336.64|1353.07|1335.97|19
1650838170000|2022-04-24 22:09:30|1353.67|1336.57|1353.85|1336.75|1353.94|1336.84|1353.02|1335.92|22
1650838180000|2022-04-24 22:09:40|1353.89|1336.79|1354.07|1336.97|1354.08|1336.98|1353.88|1336.78|8
1650838190000|2022-04-24 22:09:50|1354.08|1336.98|1354.05|1336.95|1354.08|1336.98|1354.04|1336.94|8
1650838200000|2022-04-24 22:10:00|1354.04|1336.94|1354.03|1336.93|1354.06|1336.96|1354.03|1336.93|8
1650838210000|2022-04-24 22:10:10|1354.16|1337.06|1354.23|1337.13|1354.23|1337.13|1354.16|1337.06|7
1650838220000|2022-04-24 22:10:20|1354.11|1337.01|1354.3|1337.2|1354.32|1337.22|1354.09|1336.99|13
1650838230000|2022-04-24 22:10:30|1354.42|1337.32|1354.42|1337.32|1354.55|1337.45|1354.42|1337.32|3
1650838240000|2022-04-24 22:10:40|1354.37|1337.27|1354.45|1337.35|1354.58|1337.48|1354.37|1337.27|6
1650838260000|2022-04-24 22:11:00|1354.46|1337.36|1355.37|1338.27|1355.37|1338.27|1354.46|1337.36|9
1650838270000|2022-04-24 22:11:10|1355.51|1338.41|1355.51|1338.41|1355.51|1338.41|1355.51|1338.41|1
1650838280000|2022-04-24 22:11:20|1355.38|1338.28|1355.8|1338.7|1355.8|1338.7|1355.38|1338.28|5
1650838290000|2022-04-24 22:11:30|1355.74|1338.64|1355.74|1338.64|1355.74|1338.64|1355.74|1338.64|1
1650838300000|2022-04-24 22:11:40|1355.78|1338.68|1355.72|1338.62|1355.78|1338.68|1355.49|1338.39|8
1650838310000|2022-04-24 22:11:50|1355.67|1338.57|1355.57|1338.47|1355.67|1338.57|1355.57|1338.47|3
1650838320000|2022-04-24 22:12:00|1355.34|1338.24|1355.07|1337.97|1355.34|1338.24|1354.99|1337.89|11
1650838330000|2022-04-24 22:12:10|1354.93|1337.83|1355.07|1337.97|1355.07|1337.97|1354.93|1337.83|6
1650838340000|2022-04-24 22:12:20|1354.93|1337.83|1355.08|1337.98|1355.13|1338.03|1354.93|1337.83|10
1650838350000|2022-04-24 22:12:30|1355.32|1338.22|1355.27|1338.17|1355.32|1338.22|1355.23|1338.13|4
1650838360000|2022-04-24 22:12:40|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1355.11|1338.01|1
1650838370000|2022-04-24 22:12:50|1355.12|1338.02|1355.05|1337.95|1355.14|1338.04|1355.05|1337.95|8
1650838380000|2022-04-24 22:13:00|1355.19|1338.09|1355.15|1338.05|1355.19|1338.09|1355.15|1338.05|4
1650838390000|2022-04-24 22:13:10|1354.93|1337.83|1354.93|1337.83|1354.93|1337.83|1354.93|1337.83|1
1650838400000|2022-04-24 22:13:20|1354.8|1337.7|1354.86|1337.76|1355.02|1337.92|1354.8|1337.7|4
1650838410000|2022-04-24 22:13:30|1354.84|1337.74|1355.51|1338.41|1355.57|1338.47|1354.84|1337.74|16
1650838420000|2022-04-24 22:13:40|1355.5|1338.4|1355.61|1338.51|1355.89|1338.79|1355.5|1338.4|17
1650838430000|2022-04-24 22:13:50|1355.55|1338.45|1355.55|1338.45|1355.61|1338.51|1355.55|1338.45|3
1650838440000|2022-04-24 22:14:00|1355.82|1338.72|1355.84|1338.74|1355.84|1338.74|1355.82|1338.72|3
1650838450000|2022-04-24 22:14:10|1355.82|1338.72|1355.88|1338.78|1355.88|1338.78|1355.82|1338.72|7
1650838460000|2022-04-24 22:14:20|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1
1650838470000|2022-04-24 22:14:30|1355.81|1338.71|1355.81|1338.71|1355.81|1338.71|1355.81|1338.71|1
1650838480000|2022-04-24 22:14:40|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1355.91|1338.81|1
1650838490000|2022-04-24 22:14:50|1355.88|1338.78|1353.42|1336.32|1355.88|1338.78|1352.57|1335.47|11
1650838500000|2022-04-24 22:15:00|1353.53|1336.43|1349.4|1332.3|1353.53|1336.43|1348.46|1331.36|18
1650838510000|2022-04-24 22:15:10|1349.39|1332.29|1347.23|1330.13|1349.39|1332.29|1347.23|1330.13|16
1650838520000|2022-04-24 22:15:20|1347.22|1330.12|1346.42|1329.32|1347.22|1330.12|1346.42|1329.32|11
1650838530000|2022-04-24 22:15:30|1346.02|1328.92|1345.79|1328.69|1346.02|1328.92|1345.79|1328.69|2
1650838540000|2022-04-24 22:15:40|1345.81|1328.71|1344.86|1327.76|1345.81|1328.71|1344.86|1327.76|10
1650838550000|2022-04-24 22:15:50|1344.75|1327.65|1344.94|1327.84|1344.94|1327.84|1344.74|1327.64|5
1650838560000|2022-04-24 22:16:00|1344.97|1327.87|1344.86|1327.76|1344.97|1327.87|1344.83|1327.73|6
1650838570000|2022-04-24 22:16:10|1344.88|1327.78|1345.77|1328.67|1345.79|1328.69|1344.68|1327.58|14
1650838580000|2022-04-24 22:16:20|1345.86|1328.76|1346.1|1329|1346.1|1329|1345.62|1328.52|11
1650838590000|2022-04-24 22:16:30|1346.15|1329.05|1346.4|1329.3|1346.58|1329.48|1346.15|1329.05|10
1650838600000|2022-04-24 22:16:40|1346.1|1329|1346.1|1329|1346.25|1329.15|1346.05|1328.95|14
1650838610000|2022-04-24 22:16:50|1346.11|1329.01|1346.19|1329.09|1346.27|1329.17|1346.11|1329.01|8
1650838620000|2022-04-24 22:17:00|1346.05|1328.95|1346.17|1329.07|1346.17|1329.07|1346.05|1328.95|2
1650838630000|2022-04-24 22:17:10|1346.16|1329.06|1346.04|1328.94|1346.17|1329.07|1346.03|1328.93|7
1650838640000|2022-04-24 22:17:20|1346.02|1328.92|1346.04|1328.94|1346.07|1328.97|1346.02|1328.92|7
1650838650000|2022-04-24 22:17:30|1346.05|1328.95|1346.05|1328.95|1346.06|1328.96|1346.02|1328.92|9
1650838660000|2022-04-24 22:17:40|1346.03|1328.93|1346.2|1329.1|1346.2|1329.1|1346.03|1328.93|5
1650838670000|2022-04-24 22:17:50|1346.19|1329.09|1346.06|1328.96|1346.19|1329.09|1346.03|1328.93|13
1650838680000|2022-04-24 22:18:00|1346.03|1328.93|1345.48|1328.38|1346.08|1328.98|1345.48|1328.38|11
1650838690000|2022-04-24 22:18:10|1345.16|1328.06|1344.89|1327.79|1345.3|1328.2|1344.4|1327.3|20
1650838700000|2022-04-24 22:18:20|1344.88|1327.78|1345.08|1327.98|1345.09|1327.99|1344.88|1327.78|13
1650838710000|2022-04-24 22:18:30|1345.14|1328.04|1345.07|1327.97|1345.14|1328.04|1345.07|1327.97|2
1650838720000|2022-04-24 22:18:40|1345.26|1328.16|1345.31|1328.21|1345.32|1328.22|1345.26|1328.16|6
1650838730000|2022-04-24 22:18:50|1345.37|1328.27|1346.12|1329.02|1346.13|1329.03|1345.37|1328.27|8
1650838740000|2022-04-24 22:19:00|1346.11|1329.01|1346.08|1328.98|1346.11|1329.01|1345.77|1328.67|18
1650838750000|2022-04-24 22:19:10|1346.06|1328.96|1346.15|1329.05|1346.15|1329.05|1346.05|1328.95|5
1650838760000|2022-04-24 22:19:20|1346.17|1329.07|1346.12|1329.02|1346.17|1329.07|1346.11|1329.01|6
1650838780000|2022-04-24 22:19:40|1346.14|1329.04|1346.16|1329.06|1346.16|1329.06|1346.09|1328.99|5
1650838790000|2022-04-24 22:19:50|1346.33|1329.23|1346.32|1329.22|1346.33|1329.23|1346.22|1329.12|7
1650838800000|2022-04-24 22:20:00|1346.3|1329.2|1346.31|1329.21|1346.31|1329.21|1346.28|1329.18|10
1650838810000|2022-04-24 22:20:10|1346.29|1329.19|1346.37|1329.27|1346.37|1329.27|1346.23|1329.13|8
1650838820000|2022-04-24 22:20:20|1346.43|1329.33|1346.48|1329.38|1346.48|1329.38|1346.43|1329.33|3
1650838830000|2022-04-24 22:20:30|1346.1|1329|1346.32|1329.22|1346.37|1329.27|1346.1|1329|3
1650838840000|2022-04-24 22:20:40|1346.35|1329.25|1346.27|1329.17|1346.35|1329.25|1346.27|1329.17|2
1650838850000|2022-04-24 22:20:50|1346.1|1329|1346.13|1329.03|1346.13|1329.03|1346.08|1328.98|3
1650838860000|2022-04-24 22:21:00|1346.15|1329.05|1346.05|1328.95|1346.15|1329.05|1346.03|1328.93|4
1650838870000|2022-04-24 22:21:10|1346.04|1328.94|1346.03|1328.93|1346.04|1328.94|1346.03|1328.93|8
1650838880000|2022-04-24 22:21:20|1346.11|1329.01|1346.11|1329.01|1346.11|1329.01|1346.11|1329.01|1
1650838890000|2022-04-24 22:21:30|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1
1650838900000|2022-04-24 22:21:40|1346.13|1329.03|1346.24|1329.14|1346.25|1329.15|1346.06|1328.96|9
1650838910000|2022-04-24 22:21:50|1346.18|1329.08|1346.17|1329.07|1346.18|1329.08|1346.05|1328.95|3
1650838920000|2022-04-24 22:22:00|1346.13|1329.03|1346.11|1329.01|1346.18|1329.08|1346.11|1329.01|4
1650838930000|2022-04-24 22:22:10|1346.3|1329.2|1346.3|1329.2|1346.3|1329.2|1346.23|1329.13|3
1650838940000|2022-04-24 22:22:20|1346.24|1329.14|1346.93|1329.83|1346.97|1329.87|1346.24|1329.14|8
1650838950000|2022-04-24 22:22:30|1346.94|1329.84|1346.99|1329.89|1346.99|1329.89|1346.94|1329.84|7
1650838960000|2022-04-24 22:22:40|1346.98|1329.88|1346.36|1329.26|1346.99|1329.89|1346.36|1329.26|8
1650838970000|2022-04-24 22:22:50|1346.43|1329.33|1346.35|1329.25|1346.43|1329.33|1346.35|1329.25|8
1650838980000|2022-04-24 22:23:00|1346.27|1329.17|1345.88|1328.78|1346.27|1329.17|1345.88|1328.78|12
1650838990000|2022-04-24 22:23:10|1345.87|1328.77|1345.14|1328.04|1345.98|1328.88|1345.1|1328|10
1650839000000|2022-04-24 22:23:20|1345.01|1327.91|1344.59|1327.49|1345.01|1327.91|1344.34|1327.24|25
1650839010000|2022-04-24 22:23:30|1344.57|1327.47|1344.53|1327.43|1344.64|1327.54|1344.17|1327.07|23
1650839020000|2022-04-24 22:23:40|1344.52|1327.42|1344.54|1327.44|1344.64|1327.54|1344.52|1327.42|10
1650839030000|2022-04-24 22:23:50|1344.6|1327.5|1344.53|1327.43|1344.6|1327.5|1344.46|1327.36|13
1650839040000|2022-04-24 22:24:00|1344.52|1327.42|1345.04|1327.94|1345.05|1327.95|1344.52|1327.42|16
1650839050000|2022-04-24 22:24:10|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1
1650839060000|2022-04-24 22:24:20|1345.29|1328.19|1346|1328.9|1346.01|1328.91|1345.19|1328.09|8
1650839070000|2022-04-24 22:24:30|1346.01|1328.91|1346.01|1328.91|1346.02|1328.92|1345.94|1328.84|14
1650839080000|2022-04-24 22:24:40|1345.99|1328.89|1346.02|1328.92|1346.03|1328.93|1345.97|1328.87|10
1650839090000|2022-04-24 22:24:50|1346.01|1328.91|1345.09|1327.99|1346.01|1328.91|1345.09|1327.99|14
1650839100000|2022-04-24 22:25:00|1345.06|1327.96|1345.12|1328.02|1345.14|1328.04|1345.02|1327.92|16
1650839110000|2022-04-24 22:25:10|1345.09|1327.99|1345.08|1327.98|1345.11|1328.01|1345.08|1327.98|11
1650839120000|2022-04-24 22:25:20|1345.11|1328.01|1345.12|1328.02|1345.12|1328.02|1345.04|1327.94|7
1650839130000|2022-04-24 22:25:30|1345.14|1328.04|1345.18|1328.08|1345.2|1328.1|1345.13|1328.03|11
1650839140000|2022-04-24 22:25:40|1345.13|1328.03|1345.18|1328.08|1345.18|1328.08|1345.12|1328.02|5
1650839150000|2022-04-24 22:25:50|1345.2|1328.1|1345.08|1327.98|1345.2|1328.1|1345.08|1327.98|17
1650839160000|2022-04-24 22:26:00|1345.07|1327.97|1345.02|1327.92|1345.1|1328|1345.01|1327.91|9
1650839170000|2022-04-24 22:26:10|1345.08|1327.98|1345.02|1327.92|1345.08|1327.98|1345.01|1327.91|13
1650839180000|2022-04-24 22:26:20|1345.01|1327.91|1345.05|1327.95|1345.12|1328.02|1344.99|1327.89|13
1650839190000|2022-04-24 22:26:30|1345.04|1327.94|1344.72|1327.62|1345.06|1327.96|1344.72|1327.62|10
1650839200000|2022-04-24 22:26:40|1344.68|1327.58|1344.81|1327.71|1344.81|1327.71|1344.67|1327.57|8
1650839210000|2022-04-24 22:26:50|1344.79|1327.69|1344.72|1327.62|1344.79|1327.69|1344.72|1327.62|6
1650839220000|2022-04-24 22:27:00|1344.7|1327.6|1344.7|1327.6|1344.7|1327.6|1344.7|1327.6|1
1650839230000|2022-04-24 22:27:10|1344.74|1327.64|1344.74|1327.64|1344.74|1327.64|1344.74|1327.64|1
1650839240000|2022-04-24 22:27:20|1344.75|1327.65|1344.97|1327.87|1344.97|1327.87|1344.75|1327.65|2
1650839250000|2022-04-24 22:27:30|1344.93|1327.83|1345.11|1328.01|1345.12|1328.02|1344.93|1327.83|12
1650839260000|2022-04-24 22:27:40|1345.1|1328|1345.1|1328|1345.1|1328|1345.1|1328|1
1650839270000|2022-04-24 22:27:50|1345.06|1327.96|1344.79|1327.69|1345.11|1328.01|1344.79|1327.69|14
1650839280000|2022-04-24 22:28:00|1344.45|1327.35|1344.45|1327.35|1344.45|1327.35|1344.45|1327.35|1
1650839290000|2022-04-24 22:28:10|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1
1650839320000|2022-04-24 22:28:40|1344.25|1327.15|1344.16|1327.06|1344.44|1327.34|1344.14|1327.04|13
1650839340000|2022-04-24 22:29:00|1344.4|1327.3|1344.33|1327.23|1344.45|1327.35|1344.3|1327.2|8
1650839350000|2022-04-24 22:29:10|1344.61|1327.51|1344.47|1327.37|1344.8|1327.7|1344.45|1327.35|10
1650839360000|2022-04-24 22:29:20|1344.46|1327.36|1344.74|1327.64|1344.74|1327.64|1344.45|1327.35|4
1650839370000|2022-04-24 22:29:30|1344.37|1327.27|1344.41|1327.31|1344.41|1327.31|1344.37|1327.27|2
1650839380000|2022-04-24 22:29:40|1344.37|1327.27|1343.79|1326.69|1344.53|1327.43|1343.79|1326.69|7
1650839390000|2022-04-24 22:29:50|1343.96|1326.86|1343.86|1326.76|1343.96|1326.86|1343.78|1326.68|5
1650839400000|2022-04-24 22:30:00|1343.85|1326.75|1343.71|1326.61|1343.96|1326.86|1343.71|1326.61|5
1650839410000|2022-04-24 22:30:10|1343.84|1326.74|1343.5|1326.4|1344.1|1327|1343.5|1326.4|5
1650839420000|2022-04-24 22:30:20|1343.53|1326.43|1343.94|1326.84|1343.94|1326.84|1343.53|1326.43|4
1650839430000|2022-04-24 22:30:30|1343.33|1326.23|1343.36|1326.26|1343.42|1326.32|1343.32|1326.22|7
1650839440000|2022-04-24 22:30:40|1343.32|1326.22|1343.13|1326.03|1343.5|1326.4|1343.13|1326.03|5
1650839450000|2022-04-24 22:30:50|1343.23|1326.13|1343.37|1326.27|1343.4|1326.3|1343.2|1326.1|11
1650839460000|2022-04-24 22:31:00|1343.42|1326.32|1343.23|1326.13|1343.46|1326.36|1343.23|1326.13|9
1650839470000|2022-04-24 22:31:10|1343.22|1326.12|1343.13|1326.03|1343.32|1326.22|1343.13|1326.03|12
1650839480000|2022-04-24 22:31:20|1343.11|1326.01|1343.14|1326.04|1343.16|1326.06|1343.07|1325.97|21
1650839490000|2022-04-24 22:31:30|1343.12|1326.02|1343.13|1326.03|1343.19|1326.09|1343.12|1326.02|24
1650839500000|2022-04-24 22:31:40|1343.16|1326.06|1343.28|1326.18|1343.29|1326.19|1343.16|1326.06|19
1650839510000|2022-04-24 22:31:50|1343.27|1326.17|1343.18|1326.08|1343.3|1326.2|1343.12|1326.02|19
1650839520000|2022-04-24 22:32:00|1343.17|1326.07|1343.33|1326.23|1343.34|1326.24|1343.15|1326.05|27
1650839530000|2022-04-24 22:32:10|1343.3|1326.2|1343.19|1326.09|1343.39|1326.29|1343.17|1326.07|22
1650839540000|2022-04-24 22:32:20|1343.27|1326.17|1343.35|1326.25|1343.53|1326.43|1343.19|1326.09|20
1650839550000|2022-04-24 22:32:30|1343.38|1326.28|1343.93|1326.83|1343.93|1326.83|1343.26|1326.16|12
1650839560000|2022-04-24 22:32:40|1343.98|1326.88|1343.93|1326.83|1344.01|1326.91|1343.93|1326.83|5
1650839570000|2022-04-24 22:32:50|1343.99|1326.89|1344.2|1327.1|1344.2|1327.1|1343.95|1326.85|3
1650839580000|2022-04-24 22:33:00|1344.18|1327.08|1344.21|1327.11|1344.22|1327.12|1344.14|1327.04|8
1650839590000|2022-04-24 22:33:10|1344.19|1327.09|1344.14|1327.04|1344.19|1327.09|1344.14|1327.04|8
1650839600000|2022-04-24 22:33:20|1344.17|1327.07|1344.03|1326.93|1344.18|1327.08|1344.03|1326.93|4
1650839620000|2022-04-24 22:33:40|1344.06|1326.96|1344.11|1327.01|1344.11|1327.01|1344.03|1326.93|3
1650839630000|2022-04-24 22:33:50|1344.15|1327.05|1344.1|1327|1344.15|1327.05|1344.1|1327|4
1650839640000|2022-04-24 22:34:00|1344.03|1326.93|1344.05|1326.95|1344.05|1326.95|1344.03|1326.93|3
1650839650000|2022-04-24 22:34:10|1344.04|1326.94|1345.46|1328.36|1345.46|1328.36|1344.04|1326.94|8
1650839660000|2022-04-24 22:34:20|1345.44|1328.34|1344.97|1327.87|1345.44|1328.34|1344.97|1327.87|5
1650839670000|2022-04-24 22:34:30|1345.3|1328.2|1345.49|1328.39|1345.49|1328.39|1345.3|1328.2|2
1650839680000|2022-04-24 22:34:40|1345.48|1328.38|1345.45|1328.35|1345.75|1328.65|1345.45|1328.35|6
1650839690000|2022-04-24 22:34:50|1345.32|1328.22|1344.98|1327.88|1345.32|1328.22|1344.98|1327.88|13
1650839700000|2022-04-24 22:35:00|1344.97|1327.87|1344.98|1327.88|1344.98|1327.88|1344.96|1327.86|3
1650839710000|2022-04-24 22:35:10|1344.97|1327.87|1344.8|1327.7|1344.98|1327.88|1344.8|1327.7|12
1650839720000|2022-04-24 22:35:20|1344.83|1327.73|1344.83|1327.73|1344.99|1327.89|1344.8|1327.7|9
1650839730000|2022-04-24 22:35:30|1344.82|1327.72|1344.83|1327.73|1344.83|1327.73|1344.82|1327.72|2
1650839740000|2022-04-24 22:35:40|1344.82|1327.72|1344.45|1327.35|1344.83|1327.73|1344.45|1327.35|8
1650839750000|2022-04-24 22:35:50|1344.56|1327.46|1345.04|1327.94|1345.09|1327.99|1344.56|1327.46|6
1650839760000|2022-04-24 22:36:00|1345.09|1327.99|1345.88|1328.78|1345.88|1328.78|1345.09|1327.99|6
1650839770000|2022-04-24 22:36:10|1345.94|1328.84|1345.09|1327.99|1345.95|1328.85|1345.09|1327.99|9
1650839780000|2022-04-24 22:36:20|1345.17|1328.07|1344.76|1327.66|1345.19|1328.09|1344.75|1327.65|16
1650839790000|2022-04-24 22:36:30|1344.47|1327.37|1343.47|1326.37|1344.47|1327.37|1343.47|1326.37|19
1650839800000|2022-04-24 22:36:40|1344.42|1327.32|1342.78|1325.68|1344.42|1327.32|1342.78|1325.68|22
1650839810000|2022-04-24 22:36:50|1342.69|1325.59|1342.38|1325.28|1342.7|1325.6|1342.25|1325.15|12
1650839820000|2022-04-24 22:37:00|1342.12|1325.02|1341.73|1324.63|1342.52|1325.42|1341.65|1324.55|12
1650839830000|2022-04-24 22:37:10|1341.8|1324.7|1341.67|1324.57|1341.8|1324.7|1341.59|1324.49|9
1650839840000|2022-04-24 22:37:20|1341.65|1324.55|1341.66|1324.56|1341.79|1324.69|1341.51|1324.41|17
1650839850000|2022-04-24 22:37:30|1341.65|1324.55|1341.52|1324.42|1341.69|1324.59|1341.52|1324.42|18
1650839860000|2022-04-24 22:37:40|1341.17|1324.07|1341.27|1324.17|1341.5|1324.4|1341.16|1324.06|23
1650839870000|2022-04-24 22:37:50|1341.26|1324.16|1340.21|1323.11|1341.36|1324.26|1340.21|1323.11|15
1650839880000|2022-04-24 22:38:00|1340.22|1323.12|1339.68|1322.58|1340.22|1323.12|1339.56|1322.46|12
1650839890000|2022-04-24 22:38:10|1339.71|1322.61|1339.76|1322.66|1339.91|1322.81|1339.6|1322.5|14
1650839900000|2022-04-24 22:38:20|1339.77|1322.67|1340.32|1323.22|1340.67|1323.57|1339.65|1322.55|27
1650839910000|2022-04-24 22:38:30|1340.4|1323.3|1340.47|1323.37|1340.48|1323.38|1340.37|1323.27|13
1650839920000|2022-04-24 22:38:40|1340.45|1323.35|1340.36|1323.26|1340.46|1323.36|1340.12|1323.02|16
1650839930000|2022-04-24 22:38:50|1340.5|1323.4|1340.46|1323.36|1340.51|1323.41|1340.46|1323.36|5
1650839940000|2022-04-24 22:39:00|1340.48|1323.38|1340.52|1323.42|1340.52|1323.42|1340.41|1323.31|4
1650839950000|2022-04-24 22:39:10|1340.54|1323.44|1340.29|1323.19|1340.54|1323.44|1340.28|1323.18|9
1650839960000|2022-04-24 22:39:20|1340.4|1323.3|1340.12|1323.02|1340.41|1323.31|1340.12|1323.02|14
1650839970000|2022-04-24 22:39:30|1340.14|1323.04|1340.42|1323.32|1340.47|1323.37|1340.14|1323.04|14
1650839980000|2022-04-24 22:39:40|1340.32|1323.22|1340.84|1323.74|1340.84|1323.74|1340.32|1323.22|15
1650839990000|2022-04-24 22:39:50|1340.93|1323.83|1340.86|1323.76|1340.98|1323.88|1340.86|1323.76|9
1650840000000|2022-04-24 22:40:00|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1340.87|1323.77|3
1650840010000|2022-04-24 22:40:10|1340.96|1323.86|1341.19|1324.09|1341.19|1324.09|1340.95|1323.85|9
1650840020000|2022-04-24 22:40:20|1341.14|1324.04|1341.12|1324.02|1341.14|1324.04|1341.04|1323.94|4
1650840030000|2022-04-24 22:40:30|1341.09|1323.99|1341.13|1324.03|1341.13|1324.03|1340.94|1323.84|3
1650840040000|2022-04-24 22:40:40|1341.12|1324.02|1341.13|1324.03|1341.15|1324.05|1341.12|1324.02|8
1650840050000|2022-04-24 22:40:50|1341.15|1324.05|1341.05|1323.95|1341.15|1324.05|1341.05|1323.95|13
1650840060000|2022-04-24 22:41:00|1340.99|1323.89|1340.66|1323.56|1341.02|1323.92|1340.52|1323.42|12
1650840070000|2022-04-24 22:41:10|1340.67|1323.57|1340.82|1323.72|1340.82|1323.72|1340.57|1323.47|6
1650840080000|2022-04-24 22:41:20|1340.8|1323.7|1340.21|1323.11|1340.8|1323.7|1340.21|1323.11|16
1650840090000|2022-04-24 22:41:30|1340.22|1323.12|1340.11|1323.01|1340.24|1323.14|1340.11|1323.01|12
1650840100000|2022-04-24 22:41:40|1340.1|1323|1339.95|1322.85|1340.25|1323.15|1339.87|1322.77|23
1650840110000|2022-04-24 22:41:50|1339.94|1322.84|1338.17|1321.07|1339.94|1322.84|1338.15|1321.05|17
1650840120000|2022-04-24 22:42:00|1338.16|1321.06|1338.62|1321.52|1338.62|1321.52|1338.15|1321.05|19
1650840130000|2022-04-24 22:42:10|1338.48|1321.38|1338.07|1320.97|1338.59|1321.49|1337.63|1320.53|27
1650840140000|2022-04-24 22:42:20|1338|1320.9|1337.81|1320.71|1338.01|1320.91|1337.67|1320.57|18
1650840150000|2022-04-24 22:42:30|1337.86|1320.76|1337.07|1319.97|1338.08|1320.98|1336.93|1319.83|25
1650840160000|2022-04-24 22:42:40|1336.96|1319.86|1336.46|1319.36|1337.01|1319.91|1336.31|1319.21|25
1650840170000|2022-04-24 22:42:50|1336.65|1319.55|1337.04|1319.94|1337.04|1319.94|1336.65|1319.55|22
1650840180000|2022-04-24 22:43:00|1337.05|1319.95|1337.15|1320.05|1337.2|1320.1|1337.01|1319.91|25
1650840190000|2022-04-24 22:43:10|1337.22|1320.12|1337.03|1319.93|1337.22|1320.12|1337.02|1319.92|17
1650840200000|2022-04-24 22:43:20|1337.02|1319.92|1337.21|1320.11|1337.24|1320.14|1337.01|1319.91|19
1650840210000|2022-04-24 22:43:30|1337.22|1320.12|1337.08|1319.98|1337.22|1320.12|1336.96|1319.86|25
1650840220000|2022-04-24 22:43:40|1337.09|1319.99|1337.07|1319.97|1337.25|1320.15|1337.05|1319.95|23
1650840230000|2022-04-24 22:43:50|1337.04|1319.94|1337.04|1319.94|1337.13|1320.03|1337.02|1319.92|13
1650840240000|2022-04-24 22:44:00|1337.07|1319.97|1337.11|1320.01|1337.38|1320.28|1336.99|1319.89|20
1650840250000|2022-04-24 22:44:10|1337.1|1320|1337.08|1319.98|1337.1|1320|1337.08|1319.98|2
1650840260000|2022-04-24 22:44:20|1337.09|1319.99|1337.09|1319.99|1337.45|1320.35|1337.07|1319.97|21
1650840270000|2022-04-24 22:44:30|1337.33|1320.23|1337.09|1319.99|1337.33|1320.23|1337.05|1319.95|17
1650840280000|2022-04-24 22:44:40|1337.07|1319.97|1337.05|1319.95|1337.11|1320.01|1337.04|1319.94|8
1650840290000|2022-04-24 22:44:50|1337.08|1319.98|1337.07|1319.97|1337.16|1320.06|1337.05|1319.95|20
1650840300000|2022-04-24 22:45:00|1337.06|1319.96|1337.01|1319.91|1337.09|1319.99|1336.99|1319.89|18
1650840310000|2022-04-24 22:45:10|1337|1319.9|1336.85|1319.75|1337.06|1319.96|1336.83|1319.73|19
1650840320000|2022-04-24 22:45:20|1336.88|1319.78|1336.45|1319.35|1336.92|1319.82|1336.45|1319.35|13
1650840330000|2022-04-24 22:45:30|1336.46|1319.36|1336.29|1319.19|1336.56|1319.46|1336.29|1319.19|7
1650840340000|2022-04-24 22:45:40|1336.3|1319.2|1335.91|1318.81|1336.3|1319.2|1335.91|1318.81|13
1650840350000|2022-04-24 22:45:50|1335.5|1318.4|1335.13|1318.03|1335.66|1318.56|1335.13|1318.03|9
1650840360000|2022-04-24 22:46:00|1335.33|1318.23|1336|1318.9|1336.13|1319.03|1335.12|1318.02|25
1650840370000|2022-04-24 22:46:10|1335.97|1318.87|1336.05|1318.95|1336.16|1319.06|1335.95|1318.85|18
1650840380000|2022-04-24 22:46:20|1336.07|1318.97|1335.94|1318.84|1336.19|1319.09|1335.93|1318.83|21
1650840390000|2022-04-24 22:46:30|1335.97|1318.87|1335.32|1318.22|1335.97|1318.87|1335.32|1318.22|9
1650840400000|2022-04-24 22:46:40|1335.7|1318.6|1335.56|1318.46|1335.7|1318.6|1335.32|1318.22|11
1650840410000|2022-04-24 22:46:50|1335.36|1318.26|1335.94|1318.84|1335.95|1318.85|1335.36|1318.26|10
1650840420000|2022-04-24 22:47:00|1335.95|1318.85|1336.04|1318.94|1336.07|1318.97|1335.95|1318.85|19
1650840430000|2022-04-24 22:47:10|1336.02|1318.92|1336|1318.9|1336.07|1318.97|1336|1318.9|13
1650840440000|2022-04-24 22:47:20|1335.99|1318.89|1336.12|1319.02|1336.14|1319.04|1335.99|1318.89|14
1650840450000|2022-04-24 22:47:30|1336.13|1319.03|1336.14|1319.04|1336.15|1319.05|1336.12|1319.02|9
1650840460000|2022-04-24 22:47:40|1336.18|1319.08|1336.18|1319.08|1336.18|1319.08|1336.18|1319.08|1
1650840470000|2022-04-24 22:47:50|1336.16|1319.06|1336.1|1319|1336.16|1319.06|1336.1|1319|2
1650840490000|2022-04-24 22:48:10|1336.14|1319.04|1336.64|1319.54|1336.64|1319.54|1336.14|1319.04|9
1650840500000|2022-04-24 22:48:20|1336.63|1319.53|1336.18|1319.08|1336.63|1319.53|1336.16|1319.06|9
1650840510000|2022-04-24 22:48:30|1336.2|1319.1|1336.26|1319.16|1336.3|1319.2|1336.2|1319.1|5
1650840520000|2022-04-24 22:48:40|1336.25|1319.15|1336.25|1319.15|1336.25|1319.15|1336.25|1319.15|1
1650840530000|2022-04-24 22:48:50|1336.3|1319.2|1336.25|1319.15|1336.3|1319.2|1336.25|1319.15|5
1650840540000|2022-04-24 22:49:00|1336.27|1319.17|1336.23|1319.13|1336.33|1319.23|1336.23|1319.13|4
1650840550000|2022-04-24 22:49:10|1336.22|1319.12|1336.18|1319.08|1336.33|1319.23|1336.18|1319.08|8
1650840560000|2022-04-24 22:49:20|1336.17|1319.07|1336.21|1319.11|1336.21|1319.11|1336.17|1319.07|9
1650840570000|2022-04-24 22:49:30|1336.23|1319.13|1336.22|1319.12|1336.24|1319.14|1336.18|1319.08|8
1650840580000|2022-04-24 22:49:40|1336.2|1319.1|1336.22|1319.12|1336.22|1319.12|1336.2|1319.1|4
1650840590000|2022-04-24 22:49:50|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1
1650840600000|2022-04-24 22:50:00|1336.11|1319.01|1336.07|1318.97|1336.2|1319.1|1336.07|1318.97|4
1650840610000|2022-04-24 22:50:10|1336.05|1318.95|1335.85|1318.75|1336.05|1318.95|1335.85|1318.75|11
1650840640000|2022-04-24 22:50:40|1335.83|1318.73|1336.13|1319.03|1336.13|1319.03|1335.83|1318.73|6
1650840650000|2022-04-24 22:50:50|1336.14|1319.04|1335.73|1318.63|1336.14|1319.04|1335.73|1318.63|11
1650840660000|2022-04-24 22:51:00|1335.86|1318.76|1335.17|1318.07|1335.91|1318.81|1335.17|1318.07|16
1650840670000|2022-04-24 22:51:10|1335.34|1318.24|1335.25|1318.15|1335.4|1318.3|1335.25|1318.15|12
1650840680000|2022-04-24 22:51:20|1335.29|1318.19|1335.28|1318.18|1335.3|1318.2|1335.25|1318.15|12
1650840690000|2022-04-24 22:51:30|1335.27|1318.17|1335.73|1318.63|1335.85|1318.75|1335.27|1318.17|16
1650840700000|2022-04-24 22:51:40|1335.94|1318.84|1335.93|1318.83|1335.95|1318.85|1335.92|1318.82|10
1650840710000|2022-04-24 22:51:50|1335.94|1318.84|1335.95|1318.85|1335.95|1318.85|1335.9|1318.8|11
1650840720000|2022-04-24 22:52:00|1335.93|1318.83|1335.92|1318.82|1335.94|1318.84|1335.76|1318.66|19
1650840730000|2022-04-24 22:52:10|1335.91|1318.81|1335.91|1318.81|1335.93|1318.83|1335.9|1318.8|12
1650840740000|2022-04-24 22:52:20|1335.93|1318.83|1335.91|1318.81|1335.93|1318.83|1335.71|1318.61|13
1650840750000|2022-04-24 22:52:30|1335.93|1318.83|1335.54|1318.44|1335.93|1318.83|1335.51|1318.41|11
1650840760000|2022-04-24 22:52:40|1335.57|1318.47|1335.56|1318.46|1335.57|1318.47|1335.56|1318.46|2
1650840770000|2022-04-24 22:52:50|1335.53|1318.43|1335.51|1318.41|1335.55|1318.45|1335.51|1318.41|11
1650840780000|2022-04-24 22:53:00|1335.5|1318.4|1335.8|1318.7|1335.82|1318.72|1335.48|1318.38|9
1650840790000|2022-04-24 22:53:10|1335.83|1318.73|1336.09|1318.99|1336.19|1319.09|1335.46|1318.36|13
1650840800000|2022-04-24 22:53:20|1336.18|1319.08|1336.15|1319.05|1336.18|1319.08|1336.05|1318.95|18
1650840810000|2022-04-24 22:53:30|1336.17|1319.07|1336.15|1319.05|1336.17|1319.07|1336.13|1319.03|10
1650840820000|2022-04-24 22:53:40|1336.08|1318.98|1336.04|1318.94|1336.14|1319.04|1336.04|1318.94|17
1650840830000|2022-04-24 22:53:50|1336.03|1318.93|1336.02|1318.92|1336.21|1319.11|1336.02|1318.92|15
1650840840000|2022-04-24 22:54:00|1335.97|1318.87|1336.01|1318.91|1336.12|1319.02|1335.95|1318.85|13
1650840850000|2022-04-24 22:54:10|1336|1318.9|1336.2|1319.1|1336.2|1319.1|1336|1318.9|17
1650840860000|2022-04-24 22:54:20|1336.19|1319.09|1336.15|1319.05|1336.19|1319.09|1336.09|1318.99|6
1650840870000|2022-04-24 22:54:30|1336.14|1319.04|1336.14|1319.04|1336.14|1319.04|1336.14|1319.04|1
1650840880000|2022-04-24 22:54:40|1336.18|1319.08|1336.22|1319.12|1336.22|1319.12|1336.18|1319.08|3
1650840900000|2022-04-24 22:55:00|1336.34|1319.24|1336.34|1319.24|1336.34|1319.24|1336.34|1319.24|1
1650840930000|2022-04-24 22:55:30|1336.25|1319.15|1336.34|1319.24|1336.34|1319.24|1336.25|1319.15|2
1650840940000|2022-04-24 22:55:40|1336.27|1319.17|1336.35|1319.25|1336.35|1319.25|1336.27|1319.17|2
1650840950000|2022-04-24 22:55:50|1336.29|1319.19|1336.33|1319.23|1336.33|1319.23|1336.27|1319.17|5
1650840960000|2022-04-24 22:56:00|1336.26|1319.16|1336.25|1319.15|1336.27|1319.17|1336.25|1319.15|8
1650840970000|2022-04-24 22:56:10|1336.27|1319.17|1336.37|1319.27|1336.37|1319.27|1336.25|1319.15|8
1650841010000|2022-04-24 22:56:50|1336.23|1319.13|1336.23|1319.13|1336.23|1319.13|1336.23|1319.13|1
1650841020000|2022-04-24 22:57:00|1336.36|1319.26|1336.62|1319.52|1336.62|1319.52|1336.34|1319.24|6
1650841030000|2022-04-24 22:57:10|1336.69|1319.59|1336.9|1319.8|1336.9|1319.8|1336.69|1319.59|9
1650841040000|2022-04-24 22:57:20|1336.89|1319.79|1337.06|1319.96|1337.06|1319.96|1336.88|1319.78|5
1650841050000|2022-04-24 22:57:30|1337.07|1319.97|1337.08|1319.98|1337.09|1319.99|1337.07|1319.97|4
1650841070000|2022-04-24 22:57:50|1337.09|1319.99|1337.77|1320.67|1337.77|1320.67|1337.08|1319.98|12
1650841080000|2022-04-24 22:58:00|1337.76|1320.66|1337.08|1319.98|1337.76|1320.66|1337.07|1319.97|13
1650841090000|2022-04-24 22:58:10|1337.24|1320.14|1336.96|1319.86|1337.24|1320.14|1336.96|1319.86|7
1650841100000|2022-04-24 22:58:20|1336.92|1319.82|1336.41|1319.31|1336.92|1319.82|1336.39|1319.29|13
1650841110000|2022-04-24 22:58:30|1336.4|1319.3|1336.41|1319.31|1336.42|1319.32|1336.4|1319.3|10
1650841120000|2022-04-24 22:58:40|1336.4|1319.3|1336.99|1319.89|1337.04|1319.94|1336.4|1319.3|16
1650841130000|2022-04-24 22:58:50|1336.83|1319.73|1337.06|1319.96|1337.2|1320.1|1336.83|1319.73|8
1650841140000|2022-04-24 22:59:00|1337.05|1319.95|1336.86|1319.76|1337.1|1320|1336.83|1319.73|12
1650841150000|2022-04-24 22:59:10|1336.88|1319.78|1336.98|1319.88|1337.05|1319.95|1336.7|1319.6|15
1650841160000|2022-04-24 22:59:20|1336.96|1319.86|1336.95|1319.85|1336.98|1319.88|1336.95|1319.85|11
1650841170000|2022-04-24 22:59:30|1336.94|1319.84|1336.76|1319.66|1336.94|1319.84|1336.68|1319.58|11
1650841180000|2022-04-24 22:59:40|1336.77|1319.67|1336.61|1319.51|1336.87|1319.77|1336.61|1319.51|15
1650841190000|2022-04-24 22:59:50|1336.6|1319.5|1336.24|1319.14|1336.73|1319.63|1336.24|1319.14|10
1650841200000|2022-04-24 23:00:00|1336.35|1319.25|1336.05|1318.95|1336.35|1319.25|1336.05|1318.95|19
1650841210000|2022-04-24 23:00:10|1336.03|1318.93|1335.99|1318.89|1336.03|1318.93|1335.97|1318.87|9
1650841220000|2022-04-24 23:00:20|1335.98|1318.88|1335.83|1318.73|1335.99|1318.89|1335.71|1318.61|14
1650841230000|2022-04-24 23:00:30|1335.82|1318.72|1336.06|1318.96|1336.08|1318.98|1335.82|1318.72|14
1650841240000|2022-04-24 23:00:40|1336.05|1318.95|1336.06|1318.96|1336.06|1318.96|1336.05|1318.95|6
1650841250000|2022-04-24 23:00:50|1336.05|1318.95|1336.15|1319.05|1336.17|1319.07|1336.05|1318.95|9
1650841260000|2022-04-24 23:01:00|1336.14|1319.04|1336.52|1319.42|1336.54|1319.44|1336.13|1319.03|13
1650841270000|2022-04-24 23:01:10|1336.54|1319.44|1336.52|1319.42|1336.54|1319.44|1336.52|1319.42|11
1650841280000|2022-04-24 23:01:20|1336.54|1319.44|1336.54|1319.44|1336.55|1319.45|1336.52|1319.42|12
1650841290000|2022-04-24 23:01:30|1336.53|1319.43|1336.53|1319.43|1336.55|1319.45|1336.53|1319.43|9
1650841300000|2022-04-24 23:01:40|1336.55|1319.45|1336.55|1319.45|1336.57|1319.47|1336.53|1319.43|11
1650841310000|2022-04-24 23:01:50|1336.56|1319.46|1336.53|1319.43|1336.56|1319.46|1336.53|1319.43|7
1650841320000|2022-04-24 23:02:00|1336.55|1319.45|1336.5|1319.4|1336.55|1319.45|1336.5|1319.4|10
1650841330000|2022-04-24 23:02:10|1336.51|1319.41|1336.88|1319.78|1336.97|1319.87|1336.48|1319.38|15
1650841340000|2022-04-24 23:02:20|1336.87|1319.77|1336.93|1319.83|1336.98|1319.88|1336.87|1319.77|19
1650841350000|2022-04-24 23:02:30|1336.83|1319.73|1336.25|1319.15|1336.83|1319.73|1336.15|1319.05|19
1650841360000|2022-04-24 23:02:40|1336.28|1319.18|1336.04|1318.94|1336.28|1319.18|1336.04|1318.94|20
1650841370000|2022-04-24 23:02:50|1336.03|1318.93|1336.11|1319.01|1336.12|1319.02|1336|1318.9|11
1650841380000|2022-04-24 23:03:00|1336.24|1319.14|1336.11|1319.01|1336.24|1319.14|1336.11|1319.01|4
1650841390000|2022-04-24 23:03:10|1336.12|1319.02|1336.12|1319.02|1336.12|1319.02|1336.11|1319.01|5
1650841400000|2022-04-24 23:03:20|1336.11|1319.01|1336.11|1319.01|1336.12|1319.02|1336.11|1319.01|5
1650841410000|2022-04-24 23:03:30|1336.15|1319.05|1336.75|1319.65|1336.79|1319.69|1336.15|1319.05|13
1650841420000|2022-04-24 23:03:40|1336.73|1319.63|1336.4|1319.3|1336.73|1319.63|1336.19|1319.09|13
1650841430000|2022-04-24 23:03:50|1336.35|1319.25|1336.13|1319.03|1336.4|1319.3|1336.1|1319|17
1650841440000|2022-04-24 23:04:00|1336.19|1319.09|1335.91|1318.81|1336.19|1319.09|1335.91|1318.81|14
1650841450000|2022-04-24 23:04:10|1335.96|1318.86|1335.78|1318.68|1336.01|1318.91|1335.78|1318.68|18
1650841460000|2022-04-24 23:04:20|1335.79|1318.69|1335.84|1318.74|1335.84|1318.74|1335.78|1318.68|6
1650841470000|2022-04-24 23:04:30|1335.83|1318.73|1335.69|1318.59|1335.88|1318.78|1335.69|1318.59|9
1650841480000|2022-04-24 23:04:40|1335.68|1318.58|1335.62|1318.52|1335.76|1318.66|1335.6|1318.5|9
1650841490000|2022-04-24 23:04:50|1335.61|1318.51|1336.17|1319.07|1336.17|1319.07|1335.49|1318.39|14
1650841500000|2022-04-24 23:05:00|1336.16|1319.06|1336.22|1319.12|1336.32|1319.22|1336.16|1319.06|12
1650841510000|2022-04-24 23:05:10|1336.21|1319.11|1336.26|1319.16|1336.26|1319.16|1336.19|1319.09|10
1650841520000|2022-04-24 23:05:20|1336.25|1319.15|1336.25|1319.15|1336.26|1319.16|1336.25|1319.15|7
1650841530000|2022-04-24 23:05:30|1336.24|1319.14|1336.17|1319.07|1336.24|1319.14|1336.17|1319.07|3
1650841540000|2022-04-24 23:05:40|1336.16|1319.06|1336.25|1319.15|1336.27|1319.17|1336.16|1319.06|7
1650841550000|2022-04-24 23:05:50|1336.27|1319.17|1336.28|1319.18|1336.3|1319.2|1336.25|1319.15|8
1650841560000|2022-04-24 23:06:00|1336.29|1319.19|1336.19|1319.09|1336.29|1319.19|1336.05|1318.95|14
1650841570000|2022-04-24 23:06:10|1336.18|1319.08|1336.16|1319.06|1336.18|1319.08|1336.16|1319.06|2
1650841580000|2022-04-24 23:06:20|1336.2|1319.1|1336.23|1319.13|1336.23|1319.13|1336.2|1319.1|2
1650841590000|2022-04-24 23:06:30|1336.18|1319.08|1336.18|1319.08|1336.18|1319.08|1336.18|1319.08|1
1650841600000|2022-04-24 23:06:40|1336.13|1319.03|1336.23|1319.13|1336.23|1319.13|1336.11|1319.01|5
1650841610000|2022-04-24 23:06:50|1336.2|1319.1|1336.21|1319.11|1336.21|1319.11|1336.2|1319.1|2
1650841620000|2022-04-24 23:07:00|1336.24|1319.14|1336.24|1319.14|1336.24|1319.14|1336.24|1319.14|1
1650841630000|2022-04-24 23:07:10|1336.3|1319.2|1337.04|1319.94|1337.04|1319.94|1336.3|1319.2|13
1650841640000|2022-04-24 23:07:20|1337.13|1320.03|1337.1|1320|1337.13|1320.03|1337.07|1319.97|10
1650841650000|2022-04-24 23:07:30|1337.09|1319.99|1336.45|1319.35|1337.09|1319.99|1336.45|1319.35|15
1650841660000|2022-04-24 23:07:40|1336.54|1319.44|1335.77|1318.67|1336.54|1319.44|1335.43|1318.33|11
1650841670000|2022-04-24 23:07:50|1335.75|1318.65|1336.13|1319.03|1336.13|1319.03|1335.51|1318.41|17
1650841680000|2022-04-24 23:08:00|1336.12|1319.02|1336.13|1319.03|1336.13|1319.03|1336.12|1319.02|8
1650841690000|2022-04-24 23:08:10|1336.12|1319.02|1336.12|1319.02|1336.13|1319.03|1336.12|1319.02|7
1650841700000|2022-04-24 23:08:20|1336.07|1318.97|1336.07|1318.97|1336.08|1318.98|1336.07|1318.97|3
1650841710000|2022-04-24 23:08:30|1336.06|1318.96|1336.12|1319.02|1336.14|1319.04|1336.03|1318.93|14
1650841720000|2022-04-24 23:08:40|1336.07|1318.97|1335.19|1318.09|1336.12|1319.02|1335.19|1318.09|21
1650841730000|2022-04-24 23:08:50|1335.12|1318.02|1334.01|1316.91|1335.19|1318.09|1333.95|1316.85|14
1650841740000|2022-04-24 23:09:00|1334|1316.9|1333.95|1316.85|1334.05|1316.95|1333.93|1316.83|10
1650841750000|2022-04-24 23:09:10|1333.77|1316.67|1333.82|1316.72|1333.82|1316.72|1333.76|1316.66|8
1650841760000|2022-04-24 23:09:20|1333.96|1316.86|1334.04|1316.94|1334.07|1316.97|1333.96|1316.86|16
1650841770000|2022-04-24 23:09:30|1334.12|1317.02|1334.12|1317.02|1334.12|1317.02|1333.81|1316.71|18
1650841780000|2022-04-24 23:09:40|1334.4|1317.3|1334.54|1317.44|1334.63|1317.53|1334.4|1317.3|11
1650841790000|2022-04-24 23:09:50|1334.53|1317.43|1334.43|1317.33|1334.63|1317.53|1334.37|1317.27|8
1650841800000|2022-04-24 23:10:00|1334.39|1317.29|1334.98|1317.88|1335.06|1317.96|1334.21|1317.11|19
1650841810000|2022-04-24 23:10:10|1335|1317.9|1334.99|1317.89|1335|1317.9|1334.97|1317.87|6
1650841820000|2022-04-24 23:10:20|1335.04|1317.94|1335.04|1317.94|1335.08|1317.98|1335.04|1317.94|3
1650841830000|2022-04-24 23:10:30|1335.09|1317.99|1335.04|1317.94|1335.09|1317.99|1335.04|1317.94|3
1650841840000|2022-04-24 23:10:40|1335.01|1317.91|1335.02|1317.92|1335.02|1317.92|1335.01|1317.91|2
1650841850000|2022-04-24 23:10:50|1335.01|1317.91|1335.02|1317.92|1335.02|1317.92|1335.01|1317.91|2
1650841860000|2022-04-24 23:11:00|1335.03|1317.93|1335.43|1318.33|1335.43|1318.33|1335.02|1317.92|10
1650841870000|2022-04-24 23:11:10|1335.55|1318.45|1335.98|1318.88|1335.98|1318.88|1335.55|1318.45|2
1650841880000|2022-04-24 23:11:20|1335.91|1318.81|1335.91|1318.81|1335.91|1318.81|1335.91|1318.81|1
1650841890000|2022-04-24 23:11:30|1335.98|1318.88|1335.98|1318.88|1335.98|1318.88|1335.98|1318.88|1
1650841900000|2022-04-24 23:11:40|1336.06|1318.96|1336.24|1319.14|1336.28|1319.18|1336.06|1318.96|9
1650841910000|2022-04-24 23:11:50|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1336.09|1318.99|1
1650841920000|2022-04-24 23:12:00|1336.59|1319.49|1336.59|1319.49|1336.59|1319.49|1336.59|1319.49|1
1650841930000|2022-04-24 23:12:10|1336.85|1319.75|1336.74|1319.64|1336.85|1319.75|1336.7|1319.6|6
1650841940000|2022-04-24 23:12:20|1336.64|1319.54|1336.37|1319.27|1336.7|1319.6|1336.31|1319.21|10
1650841950000|2022-04-24 23:12:30|1336.38|1319.28|1336.66|1319.56|1336.83|1319.73|1336.09|1318.99|8
1650841960000|2022-04-24 23:12:40|1336.82|1319.72|1336.93|1319.83|1336.97|1319.87|1336.82|1319.72|3
1650841970000|2022-04-24 23:12:50|1337|1319.9|1337.05|1319.95|1337.06|1319.96|1337|1319.9|3
1650841980000|2022-04-24 23:13:00|1337.07|1319.97|1337.88|1320.78|1337.88|1320.78|1337.04|1319.94|6
1650842000000|2022-04-24 23:13:20|1337.92|1320.82|1337.92|1320.82|1337.92|1320.82|1337.92|1320.82|1
1650842010000|2022-04-24 23:13:30|1337.9|1320.8|1337.69|1320.59|1337.9|1320.8|1337.69|1320.59|6
1650842030000|2022-04-24 23:13:50|1337.72|1320.62|1337.25|1320.15|1337.72|1320.62|1337.12|1320.02|16
1650842040000|2022-04-24 23:14:00|1337.16|1320.06|1337.13|1320.03|1337.2|1320.1|1337.03|1319.93|14
1650842050000|2022-04-24 23:14:10|1337.14|1320.04|1337.87|1320.77|1337.88|1320.78|1337.14|1320.04|13
1650842060000|2022-04-24 23:14:20|1337.85|1320.75|1337.85|1320.75|1337.9|1320.8|1337.85|1320.75|3
1650842070000|2022-04-24 23:14:30|1337.89|1320.79|1337.79|1320.69|1337.89|1320.79|1337.78|1320.68|4
1650842080000|2022-04-24 23:14:40|1337.73|1320.63|1337.81|1320.71|1338|1320.9|1337.73|1320.63|5
1650842090000|2022-04-24 23:14:50|1337.78|1320.68|1337.53|1320.43|1337.78|1320.68|1337.53|1320.43|9
1650842100000|2022-04-24 23:15:00|1337.54|1320.44|1337.76|1320.66|1338|1320.9|1337.47|1320.37|19
1650842110000|2022-04-24 23:15:10|1337.9|1320.8|1337.85|1320.75|1338.01|1320.91|1337.84|1320.74|13
1650842120000|2022-04-24 23:15:20|1337.97|1320.87|1338.07|1320.97|1338.07|1320.97|1337.97|1320.87|9
1650842130000|2022-04-24 23:15:30|1338.08|1320.98|1338.08|1320.98|1338.08|1320.98|1338.08|1320.98|1
1650842140000|2022-04-24 23:15:40|1338.09|1320.99|1338.08|1320.98|1338.09|1320.99|1338.07|1320.97|3
1650842150000|2022-04-24 23:15:50|1338.1|1321|1338.11|1321.01|1338.12|1321.02|1338.06|1320.96|9
1650842160000|2022-04-24 23:16:00|1338.05|1320.95|1338|1320.9|1338.07|1320.97|1337.97|1320.87|8
1650842170000|2022-04-24 23:16:10|1337.98|1320.88|1337.73|1320.63|1337.98|1320.88|1337.71|1320.61|5
1650842180000|2022-04-24 23:16:20|1337.26|1320.16|1336.65|1319.55|1337.59|1320.49|1336.61|1319.51|16
1650842190000|2022-04-24 23:16:30|1336.62|1319.52|1336.02|1318.92|1336.64|1319.54|1336.02|1318.92|18
1650842200000|2022-04-24 23:16:40|1336.01|1318.91|1335.73|1318.63|1336.39|1319.29|1335.73|1318.63|24
1650842210000|2022-04-24 23:16:50|1335.71|1318.61|1335.76|1318.66|1335.76|1318.66|1335.65|1318.55|4
1650842220000|2022-04-24 23:17:00|1335.63|1318.53|1335.2|1318.1|1335.64|1318.54|1335.2|1318.1|15
1650842230000|2022-04-24 23:17:10|1335.14|1318.04|1335.23|1318.13|1335.4|1318.3|1335.09|1317.99|27
1650842240000|2022-04-24 23:17:20|1335.13|1318.03|1335.07|1317.97|1335.39|1318.29|1335.06|1317.96|22
1650842250000|2022-04-24 23:17:30|1335.08|1317.98|1334.56|1317.46|1335.08|1317.98|1334.49|1317.39|12
1650842260000|2022-04-24 23:17:40|1334.53|1317.43|1334.53|1317.43|1334.53|1317.43|1334.53|1317.43|1
1650842270000|2022-04-24 23:17:50|1334.75|1317.65|1335.59|1318.49|1335.59|1318.49|1334.74|1317.64|12
1650842280000|2022-04-24 23:18:00|1335.6|1318.5|1335.34|1318.24|1335.62|1318.52|1335.34|1318.24|10
1650842290000|2022-04-24 23:18:10|1335.33|1318.23|1335.21|1318.11|1335.57|1318.47|1335.11|1318.01|19
1650842300000|2022-04-24 23:18:20|1335.19|1318.09|1333.34|1316.24|1335.19|1318.09|1333.34|1316.24|33
1650842310000|2022-04-24 23:18:30|1333.38|1316.28|1333.33|1316.23|1333.47|1316.37|1333.18|1316.08|16
1650842320000|2022-04-24 23:18:40|1333.3|1316.2|1333.23|1316.13|1333.53|1316.43|1333.21|1316.11|20
1650842330000|2022-04-24 23:18:50|1333.29|1316.19|1333.08|1315.98|1333.29|1316.19|1333.03|1315.93|25
1650842340000|2022-04-24 23:19:00|1333.07|1315.97|1333.13|1316.03|1333.13|1316.03|1333.03|1315.93|21
1650842350000|2022-04-24 23:19:10|1333.11|1316.01|1333.04|1315.94|1333.15|1316.05|1333.04|1315.94|25
1650842360000|2022-04-24 23:19:20|1333.03|1315.93|1333.19|1316.09|1333.2|1316.1|1333.03|1315.93|12
1650842370000|2022-04-24 23:19:30|1333.2|1316.1|1333.17|1316.07|1333.2|1316.1|1333.17|1316.07|5
1650842380000|2022-04-24 23:19:40|1333.12|1316.02|1333.17|1316.07|1333.23|1316.13|1333.12|1316.02|5
1650842390000|2022-04-24 23:19:50|1333.18|1316.08|1333.12|1316.02|1333.23|1316.13|1333.12|1316.02|6
1650842400000|2022-04-24 23:20:00|1333.13|1316.03|1333.18|1316.08|1333.19|1316.09|1333.13|1316.03|6
1650842410000|2022-04-24 23:20:10|1333.19|1316.09|1333.15|1316.05|1333.19|1316.09|1333.13|1316.03|3
1650842420000|2022-04-24 23:20:20|1333.45|1316.35|1334.02|1316.92|1334.02|1316.92|1333.45|1316.35|9
1650842430000|2022-04-24 23:20:30|1334.06|1316.96|1334.02|1316.92|1334.06|1316.96|1334.02|1316.92|2
1650842440000|2022-04-24 23:20:40|1334.14|1317.04|1334.65|1317.55|1334.87|1317.77|1334.09|1316.99|15
1650842450000|2022-04-24 23:20:50|1334.69|1317.59|1334.28|1317.18|1334.74|1317.64|1334.16|1317.06|22
1650842460000|2022-04-24 23:21:00|1334.3|1317.2|1334.28|1317.18|1334.34|1317.24|1334.15|1317.05|12
1650842470000|2022-04-24 23:21:10|1334.27|1317.17|1333.97|1316.87|1334.27|1317.17|1333.97|1316.87|14
1650842480000|2022-04-24 23:21:20|1333.98|1316.88|1334.13|1317.03|1334.15|1317.05|1333.98|1316.88|10
1650842490000|2022-04-24 23:21:30|1334.09|1316.99|1334.02|1316.92|1334.13|1317.03|1334.02|1316.92|15
1650842500000|2022-04-24 23:21:40|1334.07|1316.97|1333.99|1316.89|1334.07|1316.97|1333.99|1316.89|9
1650842510000|2022-04-24 23:21:50|1334|1316.9|1333.99|1316.89|1334.04|1316.94|1333.99|1316.89|10
1650842520000|2022-04-24 23:22:00|1333.98|1316.88|1334.06|1316.96|1334.11|1317.01|1333.98|1316.88|14
1650842530000|2022-04-24 23:22:10|1334.05|1316.95|1333.96|1316.86|1334.05|1316.95|1333.96|1316.86|6
1650842540000|2022-04-24 23:22:20|1333.98|1316.88|1333.95|1316.85|1333.98|1316.88|1333.95|1316.85|6
1650842550000|2022-04-24 23:22:30|1333.96|1316.86|1333.99|1316.89|1334.02|1316.92|1333.96|1316.86|8
1650842560000|2022-04-24 23:22:40|1334|1316.9|1335.6|1318.5|1335.69|1318.59|1333.99|1316.89|21
1650842570000|2022-04-24 23:22:50|1335.74|1318.64|1335.67|1318.57|1335.74|1318.64|1335.67|1318.57|4
1650842580000|2022-04-24 23:23:00|1336.06|1318.96|1336.05|1318.95|1336.06|1318.96|1335.83|1318.73|7
1650842590000|2022-04-24 23:23:10|1335.85|1318.75|1335.18|1318.08|1335.85|1318.75|1335.09|1317.99|17
1650842600000|2022-04-24 23:23:20|1335.17|1318.07|1335.08|1317.98|1335.17|1318.07|1335.06|1317.96|9
1650842610000|2022-04-24 23:23:30|1335.06|1317.96|1335.81|1318.71|1335.81|1318.71|1335.05|1317.95|14
1650842620000|2022-04-24 23:23:40|1335.75|1318.65|1335.72|1318.62|1335.75|1318.65|1335.72|1318.62|2
1650842630000|2022-04-24 23:23:50|1335.73|1318.63|1336.27|1319.17|1336.52|1319.42|1335.73|1318.63|6
1650842640000|2022-04-24 23:24:00|1336.52|1319.42|1336.25|1319.15|1336.52|1319.42|1335.98|1318.88|4
1650842650000|2022-04-24 23:24:10|1336.74|1319.64|1336.74|1319.64|1336.74|1319.64|1336.74|1319.64|1
1650842660000|2022-04-24 23:24:20|1336.17|1319.07|1336.14|1319.04|1336.25|1319.15|1335.98|1318.88|7
1650842670000|2022-04-24 23:24:30|1336.08|1318.98|1336.02|1318.92|1336.1|1319|1336.02|1318.92|4
1650842680000|2022-04-24 23:24:40|1336|1318.9|1336|1318.9|1336|1318.9|1336|1318.9|1
1650842690000|2022-04-24 23:24:50|1336.03|1318.93|1335.98|1318.88|1336.03|1318.93|1335.94|1318.84|3
1650842700000|2022-04-24 23:25:00|1336.03|1318.93|1336.03|1318.93|1336.03|1318.93|1336.03|1318.93|1
1650842710000|2022-04-24 23:25:10|1335.99|1318.89|1336.07|1318.97|1336.07|1318.97|1335.99|1318.89|2
1650842720000|2022-04-24 23:25:20|1336.08|1318.98|1336.11|1319.01|1336.17|1319.07|1336.01|1318.91|11
1650842740000|2022-04-24 23:25:40|1336.05|1318.95|1336.09|1318.99|1336.09|1318.99|1336.05|1318.95|2
1650842750000|2022-04-24 23:25:50|1336.17|1319.07|1336.47|1319.37|1336.55|1319.45|1336.17|1319.07|6
1650842760000|2022-04-24 23:26:00|1336.53|1319.43|1336.56|1319.46|1336.56|1319.46|1336.51|1319.41|3
1650842770000|2022-04-24 23:26:10|1336.55|1319.45|1336.57|1319.47|1336.57|1319.47|1336.55|1319.45|2
1650842780000|2022-04-24 23:26:20|1336.47|1319.37|1336.82|1319.72|1336.82|1319.72|1336.47|1319.37|4
1650842790000|2022-04-24 23:26:30|1336.64|1319.54|1336.67|1319.57|1336.87|1319.77|1336.6|1319.5|5
1650842800000|2022-04-24 23:26:40|1336.64|1319.54|1336.61|1319.51|1336.64|1319.54|1336.61|1319.51|2
1650842820000|2022-04-24 23:27:00|1336.66|1319.56|1336.84|1319.74|1336.84|1319.74|1336.66|1319.56|6
1650842830000|2022-04-24 23:27:10|1336.86|1319.76|1336.9|1319.8|1336.94|1319.84|1336.85|1319.75|11
1650842840000|2022-04-24 23:27:20|1336.89|1319.79|1336.88|1319.78|1337.05|1319.95|1336.88|1319.78|11
1650842850000|2022-04-24 23:27:30|1336.89|1319.79|1336.36|1319.26|1336.89|1319.79|1336.36|1319.26|14
1650842860000|2022-04-24 23:27:40|1336.37|1319.27|1336.1|1319|1336.45|1319.35|1335.88|1318.78|15
1650842870000|2022-04-24 23:27:50|1336.07|1318.97|1336.12|1319.02|1336.24|1319.14|1336.07|1318.97|5
1650842880000|2022-04-24 23:28:00|1336.23|1319.13|1336.58|1319.48|1336.59|1319.49|1336.12|1319.02|8
1650842890000|2022-04-24 23:28:10|1336.59|1319.49|1337.37|1320.27|1337.76|1320.66|1336.59|1319.49|14
1650842900000|2022-04-24 23:28:20|1337.76|1320.66|1337.9|1320.8|1337.9|1320.8|1337.76|1320.66|2
1650842920000|2022-04-24 23:28:40|1337.81|1320.71|1337.81|1320.71|1337.81|1320.71|1337.81|1320.71|1
1650842930000|2022-04-24 23:28:50|1337.91|1320.81|1337.99|1320.89|1337.99|1320.89|1337.91|1320.81|6
1650842940000|2022-04-24 23:29:00|1337.98|1320.88|1337.98|1320.88|1337.98|1320.88|1337.87|1320.77|9
1650842950000|2022-04-24 23:29:10|1338|1320.9|1338|1320.9|1338|1320.9|1338|1320.9|1
1650842960000|2022-04-24 23:29:20|1338.02|1320.92|1338.08|1320.98|1338.08|1320.98|1338.01|1320.91|3
1650842970000|2022-04-24 23:29:30|1338.68|1321.58|1338.68|1321.58|1338.87|1321.77|1338.68|1321.58|7
1650842980000|2022-04-24 23:29:40|1338.84|1321.74|1338.84|1321.74|1338.84|1321.74|1338.84|1321.74|1
1650842990000|2022-04-24 23:29:50|1338.9|1321.8|1339.08|1321.98|1339.08|1321.98|1338.9|1321.8|3
1650843000000|2022-04-24 23:30:00|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1
1650843010000|2022-04-24 23:30:10|1338.98|1321.88|1339.13|1322.03|1339.68|1322.58|1338.98|1321.88|13
1650843020000|2022-04-24 23:30:20|1339.22|1322.12|1339.22|1322.12|1339.22|1322.12|1339.22|1322.12|1
1650843040000|2022-04-24 23:30:40|1339.21|1322.11|1338.97|1321.87|1339.21|1322.11|1338.89|1321.79|14
1650843050000|2022-04-24 23:30:50|1338.98|1321.88|1338.88|1321.78|1338.98|1321.88|1338.88|1321.78|9
1650843060000|2022-04-24 23:31:00|1338.91|1321.81|1338.96|1321.86|1339.04|1321.94|1338.88|1321.78|12
1650843070000|2022-04-24 23:31:10|1339.01|1321.91|1338.93|1321.83|1339.01|1321.91|1338.93|1321.83|3
1650843080000|2022-04-24 23:31:20|1338.91|1321.81|1338.91|1321.81|1338.91|1321.81|1338.91|1321.81|1
1650843090000|2022-04-24 23:31:30|1338.9|1321.8|1338.94|1321.84|1338.94|1321.84|1338.9|1321.8|4
1650843100000|2022-04-24 23:31:40|1338.93|1321.83|1338.65|1321.55|1338.93|1321.83|1338.65|1321.55|2
1650843110000|2022-04-24 23:31:50|1338.61|1321.51|1338.95|1321.85|1338.95|1321.85|1338.61|1321.51|2
1650843120000|2022-04-24 23:32:00|1338.84|1321.74|1338.83|1321.73|1339.05|1321.95|1338.48|1321.38|11
1650843130000|2022-04-24 23:32:10|1338.82|1321.72|1339.07|1321.97|1339.08|1321.98|1338.82|1321.72|4
1650843140000|2022-04-24 23:32:20|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1
1650843150000|2022-04-24 23:32:30|1339.03|1321.93|1339.03|1321.93|1339.03|1321.93|1339.03|1321.93|1
1650843160000|2022-04-24 23:32:40|1339.02|1321.92|1338.71|1321.61|1339.03|1321.93|1338.61|1321.51|7
1650843170000|2022-04-24 23:32:50|1338.78|1321.68|1338.76|1321.66|1338.8|1321.7|1338.6|1321.5|10
1650843180000|2022-04-24 23:33:00|1338.17|1321.07|1338.49|1321.39|1338.62|1321.52|1338.13|1321.03|4
1650843190000|2022-04-24 23:33:10|1338.42|1321.32|1338.37|1321.27|1338.42|1321.32|1338.37|1321.27|2
1650843200000|2022-04-24 23:33:20|1338.36|1321.26|1339.07|1321.97|1339.07|1321.97|1338.29|1321.19|7
1650843220000|2022-04-24 23:33:40|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1
1650843230000|2022-04-24 23:33:50|1339.07|1321.97|1338.64|1321.54|1339.07|1321.97|1338.64|1321.54|8
1650843240000|2022-04-24 23:34:00|1338.49|1321.39|1338.4|1321.3|1338.73|1321.63|1338.05|1320.95|16
1650843250000|2022-04-24 23:34:10|1338.55|1321.45|1338.55|1321.45|1338.55|1321.45|1338.4|1321.3|5
1650843260000|2022-04-24 23:34:20|1338.4|1321.3|1338.09|1320.99|1338.55|1321.45|1338.09|1320.99|5
1650843270000|2022-04-24 23:34:30|1338.15|1321.05|1338.15|1321.05|1338.15|1321.05|1338.15|1321.05|1
1650843290000|2022-04-24 23:34:50|1338.14|1321.04|1338.59|1321.49|1338.6|1321.5|1338.14|1321.04|7
1650843300000|2022-04-24 23:35:00|1338.13|1321.03|1338.43|1321.33|1338.58|1321.48|1338.13|1321.03|7
1650843310000|2022-04-24 23:35:10|1338.33|1321.23|1338.33|1321.23|1338.33|1321.23|1338.33|1321.23|1
1650843320000|2022-04-24 23:35:20|1338.13|1321.03|1338.13|1321.03|1338.14|1321.04|1338.13|1321.03|3
1650843330000|2022-04-24 23:35:30|1338.12|1321.02|1338.1|1321|1338.12|1321.02|1338.1|1321|2
1650843350000|2022-04-24 23:35:50|1338.08|1320.98|1338.08|1320.98|1338.1|1321|1338.08|1320.98|3
1650843360000|2022-04-24 23:36:00|1338.1|1321|1338.24|1321.14|1338.25|1321.15|1338.05|1320.95|5
1650843370000|2022-04-24 23:36:10|1338.25|1321.15|1338.08|1320.98|1338.25|1321.15|1338.05|1320.95|7
1650843380000|2022-04-24 23:36:20|1338.05|1320.95|1338.1|1321|1338.1|1321|1338.05|1320.95|5
1650843390000|2022-04-24 23:36:30|1338.07|1320.97|1338.1|1321|1338.1|1321|1338.07|1320.97|6
1650843400000|2022-04-24 23:36:40|1338.25|1321.15|1338.2|1321.1|1338.28|1321.18|1338.14|1321.04|8
1650843410000|2022-04-24 23:36:50|1338.19|1321.09|1338.24|1321.14|1338.24|1321.14|1338.17|1321.07|4
1650843420000|2022-04-24 23:37:00|1338.07|1320.97|1338.05|1320.95|1338.49|1321.39|1338.04|1320.94|8
1650843430000|2022-04-24 23:37:10|1338.34|1321.24|1338.34|1321.24|1338.34|1321.24|1338.34|1321.24|1
1650843440000|2022-04-24 23:37:20|1338.42|1321.32|1338.47|1321.37|1338.47|1321.37|1338.34|1321.24|4
1650843450000|2022-04-24 23:37:30|1338.82|1321.72|1338.92|1321.82|1338.95|1321.85|1338.82|1321.72|6
1650843480000|2022-04-24 23:38:00|1338.95|1321.85|1339.05|1321.95|1339.05|1321.95|1338.95|1321.85|2
1650843490000|2022-04-24 23:38:10|1339.09|1321.99|1338.64|1321.54|1339.09|1321.99|1338.56|1321.46|10
1650843500000|2022-04-24 23:38:20|1338.52|1321.42|1338.13|1321.03|1338.56|1321.46|1337.9|1320.8|15
1650843510000|2022-04-24 23:38:30|1338.14|1321.04|1337.36|1320.26|1338.14|1321.04|1336.97|1319.87|17
1650843520000|2022-04-24 23:38:40|1336.8|1319.7|1336.58|1319.48|1336.8|1319.7|1336.58|1319.48|13
1650843530000|2022-04-24 23:38:50|1336.63|1319.53|1337.54|1320.44|1337.55|1320.45|1336.58|1319.48|11
1650843540000|2022-04-24 23:39:00|1337.33|1320.23|1337.48|1320.38|1337.56|1320.46|1337.33|1320.23|10
1650843550000|2022-04-24 23:39:10|1337.49|1320.39|1337.09|1319.99|1337.49|1320.39|1336.91|1319.81|14
1650843560000|2022-04-24 23:39:20|1337.08|1319.98|1337.09|1319.99|1337.09|1319.99|1337.08|1319.98|2
1650843570000|2022-04-24 23:39:30|1337.14|1320.04|1337.14|1320.04|1337.14|1320.04|1337.14|1320.04|1
1650843590000|2022-04-24 23:39:50|1337.18|1320.08|1337.19|1320.09|1337.19|1320.09|1337.04|1319.94|4
1650843600000|2022-04-24 23:40:00|1337.13|1320.03|1337.07|1319.97|1337.13|1320.03|1337.06|1319.96|6
1650843610000|2022-04-24 23:40:10|1337.08|1319.98|1337.12|1320.02|1337.12|1320.02|1337.08|1319.98|2
1650843620000|2022-04-24 23:40:20|1337.08|1319.98|1337.08|1319.98|1337.08|1319.98|1337.08|1319.98|1
1650843630000|2022-04-24 23:40:30|1337.12|1320.02|1336.98|1319.88|1337.12|1320.02|1336.98|1319.88|6
1650843640000|2022-04-24 23:40:40|1337.06|1319.96|1337.61|1320.51|1337.91|1320.81|1337.06|1319.96|6
1650843650000|2022-04-24 23:40:50|1337.63|1320.53|1338|1320.9|1338.05|1320.95|1337.61|1320.51|8
1650843660000|2022-04-24 23:41:00|1338.02|1320.92|1338.01|1320.91|1338.03|1320.93|1338|1320.9|10
1650843670000|2022-04-24 23:41:10|1338.03|1320.93|1338.02|1320.92|1338.04|1320.94|1338.02|1320.92|6
1650843680000|2022-04-24 23:41:20|1338.04|1320.94|1338.04|1320.94|1338.04|1320.94|1338.02|1320.92|4
1650843690000|2022-04-24 23:41:30|1338.03|1320.93|1337.69|1320.59|1338.03|1320.93|1337.61|1320.51|17
1650843700000|2022-04-24 23:41:40|1337.78|1320.68|1337.85|1320.75|1337.86|1320.76|1337.46|1320.36|12
1650843710000|2022-04-24 23:41:50|1337.84|1320.74|1337.57|1320.47|1337.96|1320.86|1337.55|1320.45|17
1650843720000|2022-04-24 23:42:00|1337.53|1320.43|1337.62|1320.52|1337.66|1320.56|1337.49|1320.39|11
1650843730000|2022-04-24 23:42:10|1337.63|1320.53|1337.79|1320.69|1337.92|1320.82|1337.63|1320.53|10
1650843740000|2022-04-24 23:42:20|1337.77|1320.67|1337.62|1320.52|1337.8|1320.7|1337.62|1320.52|10
1650843750000|2022-04-24 23:42:30|1337.63|1320.53|1337.73|1320.63|1337.73|1320.63|1337.62|1320.52|7
1650843770000|2022-04-24 23:42:50|1337.62|1320.52|1337.62|1320.52|1337.62|1320.52|1337.62|1320.52|1
1650843780000|2022-04-24 23:43:00|1337.87|1320.77|1337.87|1320.77|1337.87|1320.77|1337.87|1320.77|1
1650843790000|2022-04-24 23:43:10|1337.86|1320.76|1337.3|1320.2|1337.86|1320.76|1337.3|1320.2|7
1650843800000|2022-04-24 23:43:20|1337.33|1320.23|1337.3|1320.2|1337.33|1320.23|1337.19|1320.09|7
1650843820000|2022-04-24 23:43:40|1337.39|1320.29|1337.84|1320.74|1337.84|1320.74|1337.38|1320.28|7
1650843830000|2022-04-24 23:43:50|1337.82|1320.72|1338.02|1320.92|1338.02|1320.92|1337.81|1320.71|3
1650843840000|2022-04-24 23:44:00|1338.06|1320.96|1338.03|1320.93|1338.06|1320.96|1338.03|1320.93|2
1650843850000|2022-04-24 23:44:10|1338.06|1320.96|1338.06|1320.96|1338.06|1320.96|1338.06|1320.96|1
1650843860000|2022-04-24 23:44:20|1338.07|1320.97|1338.06|1320.96|1338.07|1320.97|1338.06|1320.96|2
1650843880000|2022-04-24 23:44:40|1337.78|1320.68|1337.88|1320.78|1337.95|1320.85|1337.78|1320.68|6
1650843890000|2022-04-24 23:44:50|1337.46|1320.36|1336.99|1319.89|1337.46|1320.36|1336.89|1319.79|11
1650843900000|2022-04-24 23:45:00|1336.78|1319.68|1337.17|1320.07|1337.22|1320.12|1336.49|1319.39|22
1650843910000|2022-04-24 23:45:10|1337.79|1320.69|1337.54|1320.44|1337.79|1320.69|1337.47|1320.37|6
1650843920000|2022-04-24 23:45:20|1337.61|1320.51|1337.45|1320.35|1337.63|1320.53|1337.39|1320.29|11
1650843930000|2022-04-24 23:45:30|1337.39|1320.29|1337.93|1320.83|1337.93|1320.83|1337.39|1320.29|5
1650843940000|2022-04-24 23:45:40|1337.94|1320.84|1337.89|1320.79|1337.94|1320.84|1337.84|1320.74|7
1650843950000|2022-04-24 23:45:50|1337.9|1320.8|1337.99|1320.89|1337.99|1320.89|1337.9|1320.8|7
1650843960000|2022-04-24 23:46:00|1337.97|1320.87|1338.01|1320.91|1338.01|1320.91|1337.97|1320.87|8
1650843970000|2022-04-24 23:46:10|1338|1320.9|1338.03|1320.93|1338.03|1320.93|1338|1320.9|8
1650843980000|2022-04-24 23:46:20|1338.02|1320.92|1337.44|1320.34|1338.07|1320.97|1337.4|1320.3|18
1650843990000|2022-04-24 23:46:30|1337.45|1320.35|1337.37|1320.27|1337.47|1320.37|1337.36|1320.26|6
1650844010000|2022-04-24 23:46:50|1337.05|1319.95|1336.98|1319.88|1337.05|1319.95|1336.97|1319.87|10
1650844020000|2022-04-24 23:47:00|1337.29|1320.19|1337.23|1320.13|1337.37|1320.27|1337.13|1320.03|10
1650844030000|2022-04-24 23:47:10|1337.19|1320.09|1337.23|1320.13|1337.23|1320.13|1337.18|1320.08|10
1650844040000|2022-04-24 23:47:20|1337.22|1320.12|1337.22|1320.12|1337.22|1320.12|1337.22|1320.12|1
1650844050000|2022-04-24 23:47:30|1337.21|1320.11|1337.07|1319.97|1337.21|1320.11|1337.07|1319.97|2
1650844060000|2022-04-24 23:47:40|1337.06|1319.96|1337.16|1320.06|1337.16|1320.06|1337.05|1319.95|5
1650844070000|2022-04-24 23:47:50|1337.03|1319.93|1336.96|1319.86|1337.07|1319.97|1336.96|1319.86|13
1650844080000|2022-04-24 23:48:00|1336.92|1319.82|1336.97|1319.87|1336.98|1319.88|1336.92|1319.82|8
1650844090000|2022-04-24 23:48:10|1336.95|1319.85|1336.91|1319.81|1336.95|1319.85|1336.85|1319.75|12
1650844100000|2022-04-24 23:48:20|1336.9|1319.8|1336.9|1319.8|1336.92|1319.82|1336.85|1319.75|7
1650844110000|2022-04-24 23:48:30|1336.92|1319.82|1336.92|1319.82|1336.92|1319.82|1336.9|1319.8|5
1650844120000|2022-04-24 23:48:40|1336.97|1319.87|1336.23|1319.13|1336.97|1319.87|1336.13|1319.03|13
1650844130000|2022-04-24 23:48:50|1336.22|1319.12|1336.23|1319.13|1336.23|1319.13|1336.22|1319.12|6
1650844140000|2022-04-24 23:49:00|1336.22|1319.12|1336.27|1319.17|1336.27|1319.17|1336.22|1319.12|4
1650844150000|2022-04-24 23:49:10|1336.41|1319.31|1336.52|1319.42|1336.52|1319.42|1336.4|1319.3|3
1650844160000|2022-04-24 23:49:20|1336.38|1319.28|1336.97|1319.87|1337.03|1319.93|1336.37|1319.27|15
1650844170000|2022-04-24 23:49:30|1336.95|1319.85|1337|1319.9|1337.04|1319.94|1336.95|1319.85|6
1650844180000|2022-04-24 23:49:40|1336.71|1319.61|1335.61|1318.51|1337.01|1319.91|1335.61|1318.51|21
1650844190000|2022-04-24 23:49:50|1335.71|1318.61|1336.2|1319.1|1336.29|1319.19|1335.64|1318.54|11
1650844200000|2022-04-24 23:50:00|1336.16|1319.06|1336.15|1319.05|1336.2|1319.1|1336.11|1319.01|10
1650844210000|2022-04-24 23:50:10|1336.14|1319.04|1336.07|1318.97|1336.18|1319.08|1336.04|1318.94|6
1650844220000|2022-04-24 23:50:20|1335.85|1318.75|1335.49|1318.39|1335.85|1318.75|1335.46|1318.36|5
1650844230000|2022-04-24 23:50:30|1335.51|1318.41|1335.85|1318.75|1335.85|1318.75|1335.5|1318.4|3
1650844240000|2022-04-24 23:50:40|1335.87|1318.77|1335.68|1318.58|1336.01|1318.91|1335.68|1318.58|7
1650844250000|2022-04-24 23:50:50|1335.67|1318.57|1336.01|1318.91|1336.02|1318.92|1335.66|1318.56|8
1650844260000|2022-04-24 23:51:00|1336.02|1318.92|1335.87|1318.77|1336.02|1318.92|1335.62|1318.52|9
1650844270000|2022-04-24 23:51:10|1335.89|1318.79|1335.88|1318.78|1335.9|1318.8|1335.88|1318.78|8
1650844280000|2022-04-24 23:51:20|1335.9|1318.8|1335.98|1318.88|1335.98|1318.88|1335.88|1318.78|7
1650844290000|2022-04-24 23:51:30|1335.97|1318.87|1335.8|1318.7|1336.05|1318.95|1335.8|1318.7|6
1650844310000|2022-04-24 23:51:50|1335.84|1318.74|1335.39|1318.29|1335.84|1318.74|1335.39|1318.29|8
1650844320000|2022-04-24 23:52:00|1335.35|1318.25|1335.13|1318.03|1335.35|1318.25|1335.12|1318.02|6
1650844330000|2022-04-24 23:52:10|1334.91|1317.81|1334.6|1317.5|1334.97|1317.87|1334.6|1317.5|22
1650844340000|2022-04-24 23:52:20|1334.59|1317.49|1334.59|1317.49|1334.59|1317.49|1334.43|1317.33|10
1650844350000|2022-04-24 23:52:30|1334.4|1317.3|1334.37|1317.27|1334.59|1317.49|1334.36|1317.26|9
1650844360000|2022-04-24 23:52:40|1334.36|1317.26|1334.48|1317.38|1334.51|1317.41|1334.18|1317.08|11
1650844370000|2022-04-24 23:52:50|1334.09|1316.99|1334.52|1317.42|1334.53|1317.43|1334.07|1316.97|12
1650844380000|2022-04-24 23:53:00|1334.63|1317.53|1334.53|1317.43|1334.63|1317.53|1334.15|1317.05|11
1650844390000|2022-04-24 23:53:10|1334.52|1317.42|1334.4|1317.3|1334.63|1317.53|1334.4|1317.3|6
1650844400000|2022-04-24 23:53:20|1334.12|1317.02|1334.93|1317.83|1334.93|1317.83|1334.09|1316.99|10
1650844410000|2022-04-24 23:53:30|1334.79|1317.69|1335|1317.9|1335|1317.9|1334.79|1317.69|3
1650844440000|2022-04-24 23:54:00|1334.91|1317.81|1334.91|1317.81|1334.91|1317.81|1334.91|1317.81|1
1650844460000|2022-04-24 23:54:20|1334.85|1317.75|1334.85|1317.75|1334.85|1317.75|1334.85|1317.75|1
1650844470000|2022-04-24 23:54:30|1334.93|1317.83|1334.93|1317.83|1334.93|1317.83|1334.93|1317.83|1
1650844480000|2022-04-24 23:54:40|1334.81|1317.71|1334.63|1317.53|1334.98|1317.88|1334.63|1317.53|7
1650844490000|2022-04-24 23:54:50|1334.23|1317.13|1334.4|1317.3|1334.66|1317.56|1334.18|1317.08|4
1650844500000|2022-04-24 23:55:00|1334.28|1317.18|1334.59|1317.49|1335.14|1318.04|1334.28|1317.18|12
1650844510000|2022-04-24 23:55:10|1334.46|1317.36|1334.39|1317.29|1334.46|1317.36|1334.34|1317.24|3
1650844520000|2022-04-24 23:55:20|1334.42|1317.32|1334.29|1317.19|1334.42|1317.32|1334.29|1317.19|2
1650844530000|2022-04-24 23:55:30|1334.15|1317.05|1334.21|1317.11|1334.21|1317.11|1334.15|1317.05|2
1650844540000|2022-04-24 23:55:40|1334.06|1316.96|1334.15|1317.05|1334.15|1317.05|1334.06|1316.96|2
1650844550000|2022-04-24 23:55:50|1334.11|1317.01|1334.15|1317.05|1334.15|1317.05|1334.08|1316.98|4
1650844560000|2022-04-24 23:56:00|1334.22|1317.12|1334.8|1317.7|1334.8|1317.7|1334.22|1317.12|3
1650844590000|2022-04-24 23:56:30|1334.95|1317.85|1334.91|1317.81|1334.95|1317.85|1334.91|1317.81|2
1650844610000|2022-04-24 23:56:50|1335.06|1317.96|1335|1317.9|1335.06|1317.96|1334.96|1317.86|11
1650844620000|2022-04-24 23:57:00|1334.97|1317.87|1335.08|1317.98|1335.08|1317.98|1334.96|1317.86|5
1650844630000|2022-04-24 23:57:10|1335.03|1317.93|1335.02|1317.92|1335.03|1317.93|1335.02|1317.92|4
1650844660000|2022-04-24 23:57:40|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1335.05|1317.95|1
1650844670000|2022-04-24 23:57:50|1335|1317.9|1335.76|1318.66|1335.76|1318.66|1335|1317.9|9
1650844680000|2022-04-24 23:58:00|1335.98|1318.88|1335.3|1318.2|1336.05|1318.95|1335.26|1318.16|8
1650844690000|2022-04-24 23:58:10|1335.2|1318.1|1335.14|1318.04|1335.2|1318.1|1335.11|1318.01|9
1650844710000|2022-04-24 23:58:30|1335.11|1318.01|1335.12|1318.02|1335.12|1318.02|1335.11|1318.01|2
1650844730000|2022-04-24 23:58:50|1335.13|1318.03|1335.06|1317.96|1335.13|1318.03|1335.03|1317.93|3
1650844740000|2022-04-24 23:59:00|1335.13|1318.03|1335.13|1318.03|1335.13|1318.03|1335.13|1318.03|1
1650844760000|2022-04-24 23:59:20|1335.2|1318.1|1335.2|1318.1|1335.2|1318.1|1335.2|1318.1|1
1650844770000|2022-04-24 23:59:30|1335.25|1318.15|1335.26|1318.16|1335.26|1318.16|1335.25|1318.15|2
1650844790000|2022-04-24 23:59:50|1335.21|1318.11|1334.83|1317.73|1335.23|1318.13|1334.83|1317.73|15
1650844800000|2022-04-25 00:00:00|1334.84|1317.74|1335.01|1317.91|1335.05|1317.95|1334.84|1317.74|13
1650844810000|2022-04-25 00:00:10|1335|1317.9|1335.28|1318.18|1335.61|1318.51|1334.72|1317.62|19
1650844820000|2022-04-25 00:00:20|1335.29|1318.19|1335.03|1317.93|1335.29|1318.19|1335.03|1317.93|11
1650844830000|2022-04-25 00:00:30|1335.02|1317.92|1335.21|1318.11|1335.21|1318.11|1334.94|1317.84|13
1650844840000|2022-04-25 00:00:40|1335.19|1318.09|1335.96|1318.86|1335.96|1318.86|1335.18|1318.08|12
1650844850000|2022-04-25 00:00:50|1336.02|1318.92|1337.39|1320.29|1337.39|1320.29|1336.02|1318.92|14
1650844860000|2022-04-25 00:01:00|1337.32|1320.22|1337.08|1319.98|1337.5|1320.4|1337.08|1319.98|10
1650844870000|2022-04-25 00:01:10|1337.09|1319.99|1337.48|1320.38|1337.48|1320.38|1337.09|1319.99|9
1650844880000|2022-04-25 00:01:20|1337.43|1320.33|1337.36|1320.26|1337.51|1320.41|1337.36|1320.26|12
1650844890000|2022-04-25 00:01:30|1337.17|1320.07|1337.11|1320.01|1337.17|1320.07|1337.11|1320.01|7
1650844900000|2022-04-25 00:01:40|1337.12|1320.02|1337.11|1320.01|1337.12|1320.02|1337.11|1320.01|4
1650844910000|2022-04-25 00:01:50|1337.12|1320.02|1337.3|1320.2|1337.37|1320.27|1337.1|1320|7
1650844920000|2022-04-25 00:02:00|1337.34|1320.24|1338.03|1320.93|1338.03|1320.93|1337.34|1320.24|5
1650844930000|2022-04-25 00:02:10|1338.08|1320.98|1337.99|1320.89|1338.08|1320.98|1337.98|1320.88|13
1650844940000|2022-04-25 00:02:20|1337.92|1320.82|1337.94|1320.84|1337.99|1320.89|1337.92|1320.82|4
1650844950000|2022-04-25 00:02:30|1338|1320.9|1337.99|1320.89|1338.01|1320.91|1337.99|1320.89|4
1650844960000|2022-04-25 00:02:40|1338.01|1320.91|1337.18|1320.08|1338.03|1320.93|1337.17|1320.07|17
1650844970000|2022-04-25 00:02:50|1337.17|1320.07|1336.7|1319.6|1337.18|1320.08|1336.62|1319.52|12
1650844980000|2022-04-25 00:03:00|1336.69|1319.59|1336.63|1319.53|1336.69|1319.59|1336.62|1319.52|6
1650844990000|2022-04-25 00:03:10|1336.62|1319.52|1336.27|1319.17|1336.62|1319.52|1336.27|1319.17|11
1650845000000|2022-04-25 00:03:20|1336.3|1319.2|1336.22|1319.12|1336.69|1319.59|1336.22|1319.12|22
1650845010000|2022-04-25 00:03:30|1336.27|1319.17|1336|1318.9|1336.44|1319.34|1336|1318.9|24
1650845020000|2022-04-25 00:03:40|1335.92|1318.82|1335.75|1318.65|1335.92|1318.82|1335.75|1318.65|13
1650845030000|2022-04-25 00:03:50|1335.76|1318.66|1335.78|1318.68|1335.79|1318.69|1335.75|1318.65|7
1650845040000|2022-04-25 00:04:00|1335.79|1318.69|1335.37|1318.27|1335.79|1318.69|1335.37|1318.27|7
1650845050000|2022-04-25 00:04:10|1335.59|1318.49|1334.57|1317.47|1335.59|1318.49|1334.57|1317.47|26
1650845060000|2022-04-25 00:04:20|1334.56|1317.46|1334.97|1317.87|1335.09|1317.99|1334.48|1317.38|18
1650845070000|2022-04-25 00:04:30|1334.98|1317.88|1334.65|1317.55|1334.98|1317.88|1334.63|1317.53|6
1650845080000|2022-04-25 00:04:40|1334.64|1317.54|1334.52|1317.42|1334.64|1317.54|1334.52|1317.42|11
1650845090000|2022-04-25 00:04:50|1334.5|1317.4|1334.33|1317.23|1334.51|1317.41|1334.33|1317.23|4
1650845100000|2022-04-25 00:05:00|1334.3|1317.2|1334.63|1317.53|1334.93|1317.83|1334.3|1317.2|18
1650845110000|2022-04-25 00:05:10|1334.61|1317.51|1334.56|1317.46|1334.63|1317.53|1334.37|1317.27|15
1650845120000|2022-04-25 00:05:20|1334.58|1317.48|1334.56|1317.46|1334.58|1317.48|1334.56|1317.46|9
1650845130000|2022-04-25 00:05:30|1334.57|1317.47|1334.56|1317.46|1334.57|1317.47|1334.56|1317.46|2
1650845140000|2022-04-25 00:05:40|1334.61|1317.51|1334.87|1317.77|1334.89|1317.79|1334.6|1317.5|8
1650845150000|2022-04-25 00:05:50|1335.04|1317.94|1335.18|1318.08|1335.18|1318.08|1335.04|1317.94|2
1650845160000|2022-04-25 00:06:00|1335.06|1317.96|1334.96|1317.86|1335.07|1317.97|1334.96|1317.86|3
1650845170000|2022-04-25 00:06:10|1335.1|1318|1335.22|1318.12|1335.22|1318.12|1335.1|1318|2
1650845180000|2022-04-25 00:06:20|1335.43|1318.33|1335.39|1318.29|1335.43|1318.33|1335.39|1318.29|5
1650845190000|2022-04-25 00:06:30|1335.45|1318.35|1335.45|1318.35|1335.45|1318.35|1335.45|1318.35|1
1650845200000|2022-04-25 00:06:40|1335.35|1318.25|1335.35|1318.25|1335.48|1318.38|1335.35|1318.25|3
1650845210000|2022-04-25 00:06:50|1335.29|1318.19|1335.05|1317.95|1335.35|1318.25|1335|1317.9|14
1650845220000|2022-04-25 00:07:00|1335.01|1317.91|1335.05|1317.95|1335.38|1318.28|1335.01|1317.91|14
1650845230000|2022-04-25 00:07:10|1335|1317.9|1334.97|1317.87|1335.04|1317.94|1334.95|1317.85|16
1650845240000|2022-04-25 00:07:20|1334.99|1317.89|1334.62|1317.52|1335.02|1317.92|1334.58|1317.48|16
1650845250000|2022-04-25 00:07:30|1334.39|1317.29|1334.39|1317.29|1334.39|1317.29|1334.39|1317.29|1
1650845260000|2022-04-25 00:07:40|1334.38|1317.28|1334.26|1317.16|1334.43|1317.33|1334.25|1317.15|16
1650845270000|2022-04-25 00:07:50|1334.27|1317.17|1334.41|1317.31|1334.43|1317.33|1334.23|1317.13|12
1650845280000|2022-04-25 00:08:00|1334.4|1317.3|1334.18|1317.08|1334.4|1317.3|1334.18|1317.08|14
1650845290000|2022-04-25 00:08:10|1334.17|1317.07|1333|1315.9|1334.25|1317.15|1332.96|1315.86|24
1650845300000|2022-04-25 00:08:20|1332.99|1315.89|1332.81|1315.71|1333.05|1315.95|1332.54|1315.44|18
1650845310000|2022-04-25 00:08:30|1332.8|1315.7|1331.38|1314.28|1332.8|1315.7|1331.36|1314.26|25
1650845320000|2022-04-25 00:08:40|1331.42|1314.32|1331.37|1314.27|1331.56|1314.46|1331.37|1314.27|3
1650845330000|2022-04-25 00:08:50|1331.5|1314.4|1331.36|1314.26|1331.5|1314.4|1331.29|1314.19|8
1650845340000|2022-04-25 00:09:00|1331.35|1314.25|1329.21|1312.11|1331.35|1314.25|1329.21|1312.11|24
1650845350000|2022-04-25 00:09:10|1328.73|1311.63|1327.22|1310.12|1329.1|1312|1326.92|1309.82|33
1650845360000|2022-04-25 00:09:20|1327.19|1310.09|1327.24|1310.14|1327.9|1310.8|1327.13|1310.03|25
1650845370000|2022-04-25 00:09:30|1327.23|1310.13|1327.38|1310.28|1327.65|1310.55|1326.71|1309.61|19
1650845380000|2022-04-25 00:09:40|1327.67|1310.57|1329.46|1312.36|1329.46|1312.36|1327.67|1310.57|20
1650845390000|2022-04-25 00:09:50|1329.45|1312.35|1328.39|1311.29|1329.45|1312.35|1328.37|1311.27|23
1650845400000|2022-04-25 00:10:00|1328.42|1311.32|1328.12|1311.02|1328.72|1311.62|1327.89|1310.79|22
1650845410000|2022-04-25 00:10:10|1328.08|1310.98|1327.66|1310.56|1328.54|1311.44|1327.66|1310.56|24
1650845420000|2022-04-25 00:10:20|1327.65|1310.55|1325.99|1308.89|1327.66|1310.56|1325.99|1308.89|18
1650845430000|2022-04-25 00:10:30|1326.1|1309|1326.42|1309.32|1326.59|1309.49|1326.1|1309|14
1650845440000|2022-04-25 00:10:40|1326.48|1309.38|1327.21|1310.11|1327.21|1310.11|1326.39|1309.29|23
1650845450000|2022-04-25 00:10:50|1327.19|1310.09|1327.23|1310.13|1327.32|1310.22|1327.08|1309.98|8
1650845460000|2022-04-25 00:11:00|1327.18|1310.08|1327.09|1309.99|1327.24|1310.14|1327.05|1309.95|6
1650845470000|2022-04-25 00:11:10|1327.18|1310.08|1326.75|1309.65|1327.18|1310.08|1326.75|1309.65|11
1650845480000|2022-04-25 00:11:20|1326.73|1309.63|1326.78|1309.68|1326.78|1309.68|1326.71|1309.61|3
1650845490000|2022-04-25 00:11:30|1326.76|1309.66|1326.77|1309.67|1326.79|1309.69|1326.75|1309.65|5
1650845500000|2022-04-25 00:11:40|1326.76|1309.66|1326.46|1309.36|1326.76|1309.66|1326.35|1309.25|16
1650845510000|2022-04-25 00:11:50|1326.45|1309.35|1327.05|1309.95|1327.36|1310.26|1326.45|1309.35|19
1650845520000|2022-04-25 00:12:00|1327.11|1310.01|1327.4|1310.3|1327.41|1310.31|1327.11|1310.01|19
1650845530000|2022-04-25 00:12:10|1327.65|1310.55|1328.15|1311.05|1329.12|1312.02|1327.65|1310.55|21
1650845540000|2022-04-25 00:12:20|1328.21|1311.11|1327.98|1310.88|1328.62|1311.52|1327.05|1309.95|23
1650845550000|2022-04-25 00:12:30|1327.54|1310.44|1327.82|1310.72|1327.84|1310.74|1327.33|1310.23|7
1650845560000|2022-04-25 00:12:40|1327.65|1310.55|1327.36|1310.26|1327.69|1310.59|1327.36|1310.26|9
1650845570000|2022-04-25 00:12:50|1327.11|1310.01|1327.19|1310.09|1327.19|1310.09|1327.11|1310.01|2
1650845580000|2022-04-25 00:13:00|1327.2|1310.1|1328.02|1310.92|1328.02|1310.92|1327.2|1310.1|12
1650845590000|2022-04-25 00:13:10|1328|1310.9|1327.86|1310.76|1328.13|1311.03|1327.86|1310.76|10
1650845600000|2022-04-25 00:13:20|1327.94|1310.84|1328.12|1311.02|1328.12|1311.02|1327.86|1310.76|13
1650845610000|2022-04-25 00:13:30|1328.11|1311.01|1327.94|1310.84|1328.11|1311.01|1327.94|1310.84|13
1650845620000|2022-04-25 00:13:40|1328|1310.9|1327.08|1309.98|1328|1310.9|1327.06|1309.96|18
1650845630000|2022-04-25 00:13:50|1327.04|1309.94|1326.5|1309.4|1327.05|1309.95|1326.5|1309.4|15
1650845640000|2022-04-25 00:14:00|1326.48|1309.38|1325.18|1308.08|1326.48|1309.38|1325.18|1308.08|20
1650845650000|2022-04-25 00:14:10|1324.6|1307.5|1323.19|1306.09|1324.6|1307.5|1323.19|1306.09|29
1650845660000|2022-04-25 00:14:20|1323.18|1306.08|1322.23|1305.13|1323.28|1306.18|1321.54|1304.44|27
1650845670000|2022-04-25 00:14:30|1322.24|1305.14|1323.63|1306.53|1323.69|1306.59|1322.24|1305.14|19
1650845680000|2022-04-25 00:14:40|1323.98|1306.88|1325.21|1308.11|1325.28|1308.18|1323.98|1306.88|16
1650845690000|2022-04-25 00:14:50|1325.27|1308.17|1325.22|1308.12|1325.27|1308.17|1324.56|1307.46|6
1650845700000|2022-04-25 00:15:00|1325.16|1308.06|1324.72|1307.62|1325.16|1308.06|1324.49|1307.39|20
1650845710000|2022-04-25 00:15:10|1324.92|1307.82|1325.07|1307.97|1325.07|1307.97|1324.72|1307.62|15
1650845720000|2022-04-25 00:15:20|1325.03|1307.93|1323.48|1306.38|1325.08|1307.98|1323.48|1306.38|29
1650845730000|2022-04-25 00:15:30|1323.44|1306.34|1324.09|1306.99|1324.45|1307.35|1323.4|1306.3|24
1650845740000|2022-04-25 00:15:40|1324.03|1306.93|1324.58|1307.48|1324.58|1307.48|1324.01|1306.91|18
1650845750000|2022-04-25 00:15:50|1324.49|1307.39|1324.18|1307.08|1324.59|1307.49|1324.12|1307.02|17
1650845760000|2022-04-25 00:16:00|1324.14|1307.04|1324.87|1307.77|1324.95|1307.85|1324.14|1307.04|15
1650845770000|2022-04-25 00:16:10|1324.86|1307.76|1324.31|1307.21|1325.02|1307.92|1324.28|1307.18|14
1650845780000|2022-04-25 00:16:20|1324.32|1307.22|1323.97|1306.87|1324.35|1307.25|1323.96|1306.86|18
1650845790000|2022-04-25 00:16:30|1324.02|1306.92|1323.43|1306.33|1324.06|1306.96|1323.43|1306.33|21
1650845800000|2022-04-25 00:16:40|1323.98|1306.88|1322.68|1305.58|1324.14|1307.04|1322.63|1305.53|27
1650845810000|2022-04-25 00:16:50|1322.33|1305.23|1322.33|1305.23|1322.46|1305.36|1322.33|1305.23|14
1650845820000|2022-04-25 00:17:00|1322.34|1305.24|1324.01|1306.91|1324.05|1306.95|1322.2|1305.1|23
1650845830000|2022-04-25 00:17:10|1323.99|1306.89|1323.79|1306.69|1323.99|1306.89|1323.55|1306.45|10
1650845840000|2022-04-25 00:17:20|1323.85|1306.75|1324.55|1307.45|1324.76|1307.66|1323.85|1306.75|30
1650845850000|2022-04-25 00:17:30|1324.62|1307.52|1324.95|1307.85|1325.04|1307.94|1324.52|1307.42|21
1650845860000|2022-04-25 00:17:40|1324.92|1307.82|1325.99|1308.89|1325.99|1308.89|1324.67|1307.57|16
1650845870000|2022-04-25 00:17:50|1326.16|1309.06|1326.1|1309|1326.2|1309.1|1326.08|1308.98|7
1650845880000|2022-04-25 00:18:00|1326.18|1309.08|1326.08|1308.98|1326.18|1309.08|1325.86|1308.76|14
1650845890000|2022-04-25 00:18:10|1326.11|1309.01|1325.1|1308|1326.15|1309.05|1325.1|1308|25
1650845900000|2022-04-25 00:18:20|1325.08|1307.98|1324.31|1307.21|1325.08|1307.98|1324.31|1307.21|18
1650845910000|2022-04-25 00:18:30|1324.3|1307.2|1323.61|1306.51|1324.33|1307.23|1323.61|1306.51|21
1650845920000|2022-04-25 00:18:40|1323.32|1306.22|1324.1|1307|1324.11|1307.01|1323.17|1306.07|26
1650845930000|2022-04-25 00:18:50|1324.08|1306.98|1323.94|1306.84|1324.35|1307.25|1323.58|1306.48|15
1650845940000|2022-04-25 00:19:00|1323.47|1306.37|1324.03|1306.93|1324.06|1306.96|1323.47|1306.37|19
1650845950000|2022-04-25 00:19:10|1324.02|1306.92|1323.76|1306.66|1324.21|1307.11|1323.75|1306.65|19
1650845960000|2022-04-25 00:19:20|1323.73|1306.63|1322.74|1305.64|1323.73|1306.63|1322.21|1305.11|21
1650845970000|2022-04-25 00:19:30|1322.99|1305.89|1322.94|1305.84|1323.07|1305.97|1322.82|1305.72|17
1650845980000|2022-04-25 00:19:40|1322.92|1305.82|1323.02|1305.92|1323.03|1305.93|1322.7|1305.6|15
1650845990000|2022-04-25 00:19:50|1323.01|1305.91|1322.35|1305.25|1323.01|1305.91|1322.32|1305.22|20
1650846000000|2022-04-25 00:20:00|1322.33|1305.23|1321.58|1304.48|1322.4|1305.3|1321.58|1304.48|20
1650846010000|2022-04-25 00:20:10|1321.57|1304.47|1321.93|1304.83|1322.05|1304.95|1321.57|1304.47|14
1650846020000|2022-04-25 00:20:20|1322.02|1304.92|1322.04|1304.94|1322.06|1304.96|1321.96|1304.86|12
1650846030000|2022-04-25 00:20:30|1322.02|1304.92|1322.09|1304.99|1322.14|1305.04|1321.98|1304.88|11
1650846040000|2022-04-25 00:20:40|1322.11|1305.01|1322.84|1305.74|1323.01|1305.91|1322.09|1304.99|23
1650846050000|2022-04-25 00:20:50|1322.95|1305.85|1323.05|1305.95|1323.05|1305.95|1322.81|1305.71|20
1650846060000|2022-04-25 00:21:00|1323.03|1305.93|1322.92|1305.82|1323.03|1305.93|1322.84|1305.74|12
1650846070000|2022-04-25 00:21:10|1323.08|1305.98|1323.14|1306.04|1323.23|1306.13|1323.08|1305.98|16
1650846080000|2022-04-25 00:21:20|1323.15|1306.05|1323.05|1305.95|1323.15|1306.05|1323.05|1305.95|13
1650846090000|2022-04-25 00:21:30|1323.04|1305.94|1322.18|1305.08|1323.04|1305.94|1322.18|1305.08|12
1650846100000|2022-04-25 00:21:40|1322.25|1305.15|1322.42|1305.32|1322.42|1305.32|1322.21|1305.11|6
1650846110000|2022-04-25 00:21:50|1322.4|1305.3|1322.07|1304.97|1322.43|1305.33|1322.04|1304.94|12
1650846120000|2022-04-25 00:22:00|1322.23|1305.13|1321.62|1304.52|1322.23|1305.13|1321.62|1304.52|17
1650846130000|2022-04-25 00:22:10|1321.63|1304.53|1321.05|1303.95|1321.63|1304.53|1321.05|1303.95|10
1650846140000|2022-04-25 00:22:20|1320.91|1303.81|1319.8|1302.7|1320.91|1303.81|1319.55|1302.45|28
1650846150000|2022-04-25 00:22:30|1319.55|1302.45|1317.06|1299.96|1319.55|1302.45|1316.89|1299.79|26
1650846160000|2022-04-25 00:22:40|1317.05|1299.95|1318.19|1301.09|1318.19|1301.09|1316.78|1299.68|30
1650846170000|2022-04-25 00:22:50|1318.39|1301.29|1316.12|1299.02|1318.39|1301.29|1316.12|1299.02|25
1650846180000|2022-04-25 00:23:00|1316.48|1299.38|1311.11|1294.01|1316.48|1299.38|1311.11|1294.01|25
1650846190000|2022-04-25 00:23:10|1312.37|1295.27|1311.17|1294.07|1312.71|1295.61|1310.81|1293.71|32
1650846200000|2022-04-25 00:23:20|1311.11|1294.01|1306.1|1289|1311.11|1294.01|1306.1|1289|31
1650846210000|2022-04-25 00:23:30|1306|1288.9|1306.19|1289.09|1306.6|1289.5|1305.24|1288.14|26
1650846220000|2022-04-25 00:23:40|1306.08|1288.98|1307.39|1290.29|1307.99|1290.89|1305.88|1288.78|29
1650846230000|2022-04-25 00:23:50|1307.35|1290.25|1307.39|1290.29|1308.43|1291.33|1307.13|1290.03|28
1650846240000|2022-04-25 00:24:00|1307.33|1290.23|1308.35|1291.25|1308.35|1291.25|1306.71|1289.61|28
1650846250000|2022-04-25 00:24:10|1308.46|1291.36|1307.25|1290.15|1308.6|1291.5|1307.08|1289.98|23
1650846260000|2022-04-25 00:24:20|1306.79|1289.69|1304.29|1287.19|1306.79|1289.69|1304.29|1287.19|32
1650846270000|2022-04-25 00:24:30|1304.04|1286.94|1303.22|1286.12|1304.09|1286.99|1302.46|1285.36|30
1650846280000|2022-04-25 00:24:40|1303.15|1286.05|1298.5|1281.4|1303.37|1286.27|1298.5|1281.4|29
1650846290000|2022-04-25 00:24:50|1298.49|1281.39|1295.93|1278.83|1298.49|1281.39|1293.72|1276.62|36
1650846300000|2022-04-25 00:25:00|1296.19|1279.09|1299.76|1282.66|1300.93|1283.83|1296.19|1279.09|34
1650846310000|2022-04-25 00:25:10|1299.78|1282.68|1296.79|1279.69|1301.04|1283.94|1296.64|1279.54|28
1650846320000|2022-04-25 00:25:20|1296.56|1279.46|1298.86|1281.76|1298.86|1281.76|1294.5|1277.4|31
1650846330000|2022-04-25 00:25:30|1299.1|1282|1301.36|1284.26|1302.08|1284.98|1298.89|1281.79|11
1650846340000|2022-04-25 00:25:40|1300.93|1283.83|1300.91|1283.81|1302.08|1284.98|1300.91|1283.81|16
1650846350000|2022-04-25 00:25:50|1300.84|1283.74|1300.62|1283.52|1301.35|1284.25|1299.87|1282.77|28
1650846360000|2022-04-25 00:26:00|1300.22|1283.12|1302.72|1285.62|1302.72|1285.62|1300.22|1283.12|28
1650846370000|2022-04-25 00:26:10|1302.73|1285.63|1303.12|1286.02|1303.18|1286.08|1302.43|1285.33|28
1650846380000|2022-04-25 00:26:20|1303.11|1286.01|1305.73|1288.63|1305.73|1288.63|1302.04|1284.94|31
1650846390000|2022-04-25 00:26:30|1305.74|1288.64|1303.05|1285.95|1305.75|1288.65|1303.04|1285.94|28
1650846400000|2022-04-25 00:26:40|1302.96|1285.86|1301.28|1284.18|1302.96|1285.86|1301.26|1284.16|26
1650846410000|2022-04-25 00:26:50|1301.46|1284.36|1301.24|1284.14|1301.82|1284.72|1301.22|1284.12|27
1650846420000|2022-04-25 00:27:00|1301.29|1284.19|1303|1285.9|1303|1285.9|1299.94|1282.84|30
1650846430000|2022-04-25 00:27:10|1303.05|1285.95|1303.93|1286.83|1305.03|1287.93|1303.05|1285.95|25
1650846440000|2022-04-25 00:27:20|1303.8|1286.7|1305.36|1288.26|1305.37|1288.27|1303.74|1286.64|22
1650846450000|2022-04-25 00:27:30|1305.55|1288.45|1306.48|1289.38|1306.69|1289.59|1305.55|1288.45|23
1650846460000|2022-04-25 00:27:40|1306.5|1289.4|1305.84|1288.74|1306.5|1289.4|1305.34|1288.24|21
1650846470000|2022-04-25 00:27:50|1305.8|1288.7|1304.34|1287.24|1305.8|1288.7|1303.48|1286.38|33
1650846480000|2022-04-25 00:28:00|1304.33|1287.23|1303.97|1286.87|1304.56|1287.46|1303.71|1286.61|26
1650846490000|2022-04-25 00:28:10|1303.95|1286.85|1304.13|1287.03|1304.58|1287.48|1303.92|1286.82|26
1650846500000|2022-04-25 00:28:20|1304.12|1287.02|1304.36|1287.26|1304.77|1287.67|1304.05|1286.95|21
1650846510000|2022-04-25 00:28:30|1304.3|1287.2|1303.01|1285.91|1304.33|1287.23|1302.73|1285.63|20
1650846520000|2022-04-25 00:28:40|1302.99|1285.89|1303.09|1285.99|1303.28|1286.18|1302.29|1285.19|28
1650846530000|2022-04-25 00:28:50|1303.15|1286.05|1301.95|1284.85|1303.15|1286.05|1301.67|1284.57|28
1650846540000|2022-04-25 00:29:00|1301.92|1284.82|1301.68|1284.58|1302.39|1285.29|1301.24|1284.14|30
1650846550000|2022-04-25 00:29:10|1301.67|1284.57|1303.18|1286.08|1303.18|1286.08|1301.52|1284.42|33
1650846560000|2022-04-25 00:29:20|1303.17|1286.07|1302.8|1285.7|1303.28|1286.18|1302.32|1285.22|36
1650846570000|2022-04-25 00:29:30|1302.68|1285.58|1303.14|1286.04|1303.97|1286.87|1302.68|1285.58|28
1650846580000|2022-04-25 00:29:40|1303.12|1286.02|1304.11|1287.01|1304.11|1287.01|1303.12|1286.02|16
1650846590000|2022-04-25 00:29:50|1304.12|1287.02|1304.93|1287.83|1304.93|1287.83|1304.09|1286.99|18
1650846600000|2022-04-25 00:30:00|1305.05|1287.95|1305.14|1288.04|1305.15|1288.05|1304.32|1287.22|26
1650846610000|2022-04-25 00:30:10|1305.12|1288.02|1306.28|1289.18|1306.28|1289.18|1305.03|1287.93|25
1650846620000|2022-04-25 00:30:20|1306.04|1288.94|1308.4|1291.3|1308.4|1291.3|1306.02|1288.92|28
1650846630000|2022-04-25 00:30:30|1308.37|1291.27|1306.93|1289.83|1308.89|1291.79|1306.93|1289.83|26
1650846640000|2022-04-25 00:30:40|1306.96|1289.86|1306.56|1289.46|1307.25|1290.15|1306.5|1289.4|24
1650846650000|2022-04-25 00:30:50|1306.6|1289.5|1306.21|1289.11|1306.8|1289.7|1305.95|1288.85|25
1650846660000|2022-04-25 00:31:00|1306.17|1289.07|1305.16|1288.06|1306.17|1289.07|1305.16|1288.06|24
1650846670000|2022-04-25 00:31:10|1305.11|1288.01|1303.62|1286.52|1305.61|1288.51|1303.58|1286.48|34
1650846680000|2022-04-25 00:31:20|1303.74|1286.64|1303.51|1286.41|1303.89|1286.79|1303.47|1286.37|8
1650846690000|2022-04-25 00:31:30|1303.33|1286.23|1302.4|1285.3|1303.33|1286.23|1302.35|1285.25|31
1650846700000|2022-04-25 00:31:40|1302.67|1285.57|1302.89|1285.79|1303.15|1286.05|1302.67|1285.57|26
1650846710000|2022-04-25 00:31:50|1302.88|1285.78|1302.63|1285.53|1302.9|1285.8|1302.53|1285.43|19
1650846720000|2022-04-25 00:32:00|1302.83|1285.73|1302.12|1285.02|1303.05|1285.95|1302.12|1285.02|23
1650846730000|2022-04-25 00:32:10|1302.11|1285.01|1302.42|1285.32|1302.69|1285.59|1301.97|1284.87|22
1650846740000|2022-04-25 00:32:20|1302.43|1285.33|1302.78|1285.68|1302.96|1285.86|1302.43|1285.33|22
1650846750000|2022-04-25 00:32:30|1302.77|1285.67|1302.17|1285.07|1302.77|1285.67|1301.52|1284.42|29
1650846760000|2022-04-25 00:32:40|1302.18|1285.08|1304.53|1287.43|1304.66|1287.56|1302.18|1285.08|27
1650846770000|2022-04-25 00:32:50|1304.55|1287.45|1305.11|1288.01|1305.11|1288.01|1304.11|1287.01|31
1650846780000|2022-04-25 00:33:00|1305.13|1288.03|1306.02|1288.92|1306.2|1289.1|1305.13|1288.03|32
1650846790000|2022-04-25 00:33:10|1306.05|1288.95|1304.72|1287.62|1306.27|1289.17|1304.31|1287.21|32
1650846800000|2022-04-25 00:33:20|1304.73|1287.63|1304.43|1287.33|1304.9|1287.8|1304.38|1287.28|31
1650846810000|2022-04-25 00:33:30|1304.42|1287.32|1302.69|1285.59|1304.42|1287.32|1302.69|1285.59|32
1650846820000|2022-04-25 00:33:40|1303.03|1285.93|1303.99|1286.89|1303.99|1286.89|1303.03|1285.93|18
1650846830000|2022-04-25 00:33:50|1304.03|1286.93|1304.13|1287.03|1304.24|1287.14|1303.84|1286.74|29
1650846840000|2022-04-25 00:34:00|1304.22|1287.12|1304.39|1287.29|1304.39|1287.29|1303.36|1286.26|28
1650846850000|2022-04-25 00:34:10|1304.38|1287.28|1303.43|1286.33|1304.38|1287.28|1303.43|1286.33|21
1650846860000|2022-04-25 00:34:20|1303.42|1286.32|1304.85|1287.75|1304.85|1287.75|1303.33|1286.23|27
1650846870000|2022-04-25 00:34:30|1304.89|1287.79|1305.01|1287.91|1305.01|1287.91|1304.53|1287.43|23
1650846880000|2022-04-25 00:34:40|1305.15|1288.05|1306.08|1288.98|1306.12|1289.02|1305.07|1287.97|29
1650846890000|2022-04-25 00:34:50|1306.07|1288.97|1306.04|1288.94|1306.17|1289.07|1305.85|1288.75|21
1650846900000|2022-04-25 00:35:00|1306|1288.9|1307.09|1289.99|1307.48|1290.38|1305.95|1288.85|17
1650846910000|2022-04-25 00:35:10|1307.4|1290.3|1306.54|1289.44|1307.4|1290.3|1306.31|1289.21|24
1650846920000|2022-04-25 00:35:20|1306.51|1289.41|1306.3|1289.2|1306.53|1289.43|1306.16|1289.06|23
1650846930000|2022-04-25 00:35:30|1306.27|1289.17|1305.55|1288.45|1306.4|1289.3|1305.55|1288.45|23
1650846940000|2022-04-25 00:35:40|1305.57|1288.47|1305.9|1288.8|1306.11|1289.01|1305.57|1288.47|23
1650846950000|2022-04-25 00:35:50|1305.88|1288.78|1305.07|1287.97|1305.89|1288.79|1305.03|1287.93|21
1650846960000|2022-04-25 00:36:00|1305.06|1287.96|1304.21|1287.11|1305.06|1287.96|1304.19|1287.09|20
1650846970000|2022-04-25 00:36:10|1304.2|1287.1|1303.79|1286.69|1304.44|1287.34|1303.79|1286.69|24
1650846980000|2022-04-25 00:36:20|1303.73|1286.63|1303.62|1286.52|1304.29|1287.19|1303.5|1286.4|19
1650846990000|2022-04-25 00:36:30|1303.6|1286.5|1304.47|1287.37|1304.7|1287.6|1303.54|1286.44|25
1650847000000|2022-04-25 00:36:40|1304.45|1287.35|1305.33|1288.23|1305.33|1288.23|1304.15|1287.05|26
1650847010000|2022-04-25 00:36:50|1305.3|1288.2|1307.01|1289.91|1307.29|1290.19|1305.3|1288.2|25
1650847020000|2022-04-25 00:37:00|1307.02|1289.92|1308.32|1291.22|1308.32|1291.22|1306.97|1289.87|14
1650847030000|2022-04-25 00:37:10|1308.29|1291.19|1309.18|1292.08|1309.82|1292.72|1308.29|1291.19|24
1650847040000|2022-04-25 00:37:20|1309.15|1292.05|1309.35|1292.25|1309.82|1292.72|1309.15|1292.05|34
1650847050000|2022-04-25 00:37:30|1309.33|1292.23|1308.14|1291.04|1309.39|1292.29|1308.08|1290.98|30
1650847060000|2022-04-25 00:37:40|1308.16|1291.06|1308.52|1291.42|1308.56|1291.46|1308.16|1291.06|8
1650847070000|2022-04-25 00:37:50|1308.58|1291.48|1308.46|1291.36|1308.58|1291.48|1308.37|1291.27|13
1650847080000|2022-04-25 00:38:00|1308.44|1291.34|1309.15|1292.05|1309.15|1292.05|1308.44|1291.34|24
1650847090000|2022-04-25 00:38:10|1309.16|1292.06|1308.77|1291.67|1309.72|1292.62|1308.61|1291.51|20
1650847100000|2022-04-25 00:38:20|1308.76|1291.66|1308.75|1291.65|1308.76|1291.66|1308.16|1291.06|26
1650847110000|2022-04-25 00:38:30|1308.83|1291.73|1308.83|1291.73|1309.05|1291.95|1308.76|1291.66|16
1650847120000|2022-04-25 00:38:40|1308.64|1291.54|1307.98|1290.88|1308.64|1291.54|1307.94|1290.84|29
1650847130000|2022-04-25 00:38:50|1307.97|1290.87|1308.81|1291.71|1308.82|1291.72|1307.97|1290.87|20
1650847140000|2022-04-25 00:39:00|1308.82|1291.72|1309.72|1292.62|1309.72|1292.62|1308.33|1291.23|29
1650847150000|2022-04-25 00:39:10|1309.7|1292.6|1309.88|1292.78|1309.88|1292.78|1309.08|1291.98|23
1650847160000|2022-04-25 00:39:20|1309.87|1292.77|1309.96|1292.86|1309.96|1292.86|1309.76|1292.66|8
1650847170000|2022-04-25 00:39:30|1309.91|1292.81|1309.4|1292.3|1309.94|1292.84|1309.31|1292.21|15
1650847180000|2022-04-25 00:39:40|1309.42|1292.32|1309.84|1292.74|1309.93|1292.83|1309.27|1292.17|11
1650847190000|2022-04-25 00:39:50|1309.82|1292.72|1310.34|1293.24|1310.39|1293.29|1309.59|1292.49|19
1650847200000|2022-04-25 00:40:00|1310.5|1293.4|1310.12|1293.02|1310.6|1293.5|1310.12|1293.02|22
1650847210000|2022-04-25 00:40:10|1310.13|1293.03|1309.49|1292.39|1310.13|1293.03|1309.34|1292.24|19
1650847220000|2022-04-25 00:40:20|1309.43|1292.33|1309.09|1291.99|1309.43|1292.33|1308.66|1291.56|28
1650847230000|2022-04-25 00:40:30|1309.25|1292.15|1308.23|1291.13|1309.41|1292.31|1308.22|1291.12|24
1650847240000|2022-04-25 00:40:40|1308.09|1290.99|1307.79|1290.69|1308.24|1291.14|1307.23|1290.13|35
1650847250000|2022-04-25 00:40:50|1307.83|1290.73|1309.09|1291.99|1309.17|1292.07|1307.83|1290.73|27
1650847260000|2022-04-25 00:41:00|1309.1|1292|1309.31|1292.21|1309.79|1292.69|1309.1|1292|20
1650847270000|2022-04-25 00:41:10|1309.27|1292.17|1309.17|1292.07|1309.27|1292.17|1309.15|1292.05|9
1650847280000|2022-04-25 00:41:20|1309.18|1292.08|1308.34|1291.24|1309.18|1292.08|1308.14|1291.04|16
1650847290000|2022-04-25 00:41:30|1308.33|1291.23|1307.47|1290.37|1308.33|1291.23|1307.22|1290.12|12
1650847300000|2022-04-25 00:41:40|1307.31|1290.21|1307.48|1290.38|1307.48|1290.38|1307.3|1290.2|7
1650847310000|2022-04-25 00:41:50|1307.47|1290.37|1306.44|1289.34|1307.47|1290.37|1306.44|1289.34|18
1650847320000|2022-04-25 00:42:00|1306.48|1289.38|1307.13|1290.03|1307.22|1290.12|1306.48|1289.38|24
1650847330000|2022-04-25 00:42:10|1307.16|1290.06|1306.96|1289.86|1307.21|1290.11|1306.93|1289.83|10
1650847340000|2022-04-25 00:42:20|1306.97|1289.87|1307.03|1289.93|1307.06|1289.96|1306.97|1289.87|5
1650847350000|2022-04-25 00:42:30|1307.06|1289.96|1307.05|1289.95|1307.07|1289.97|1306.98|1289.88|11
1650847360000|2022-04-25 00:42:40|1307.06|1289.96|1307.95|1290.85|1308.23|1291.13|1307.04|1289.94|22
1650847370000|2022-04-25 00:42:50|1308.1|1291|1308.34|1291.24|1308.96|1291.86|1308.1|1291|7
1650847380000|2022-04-25 00:43:00|1308.22|1291.12|1307.98|1290.88|1308.35|1291.25|1307.88|1290.78|24
1650847390000|2022-04-25 00:43:10|1307.97|1290.87|1307.18|1290.08|1307.98|1290.88|1307.18|1290.08|21
1650847400000|2022-04-25 00:43:20|1307.16|1290.06|1306.62|1289.52|1307.16|1290.06|1306.62|1289.52|13
1650847410000|2022-04-25 00:43:30|1306.73|1289.63|1306.78|1289.68|1306.87|1289.77|1306.73|1289.63|5
1650847420000|2022-04-25 00:43:40|1306.82|1289.72|1307.09|1289.99|1307.14|1290.04|1306.81|1289.71|12
1650847430000|2022-04-25 00:43:50|1307.11|1290.01|1307.05|1289.95|1307.11|1290.01|1306.88|1289.78|9
1650847440000|2022-04-25 00:44:00|1307.13|1290.03|1307.18|1290.08|1307.2|1290.1|1307.07|1289.97|21
1650847450000|2022-04-25 00:44:10|1307.16|1290.06|1307.32|1290.22|1307.34|1290.24|1307.14|1290.04|13
1650847460000|2022-04-25 00:44:20|1307.31|1290.21|1307.25|1290.15|1307.42|1290.32|1307.08|1289.98|18
1650847470000|2022-04-25 00:44:30|1307.2|1290.1|1307.76|1290.66|1307.82|1290.72|1307.15|1290.05|10
1650847480000|2022-04-25 00:44:40|1307.82|1290.72|1308.2|1291.1|1308.2|1291.1|1307.8|1290.7|11
1650847490000|2022-04-25 00:44:50|1308.22|1291.12|1308.14|1291.04|1308.24|1291.14|1308.07|1290.97|6
1650847500000|2022-04-25 00:45:00|1308.15|1291.05|1307.78|1290.68|1308.28|1291.18|1307.71|1290.61|22
1650847510000|2022-04-25 00:45:10|1307.75|1290.65|1308.38|1291.28|1308.43|1291.33|1307.73|1290.63|22
1650847520000|2022-04-25 00:45:20|1308.67|1291.57|1308.44|1291.34|1308.86|1291.76|1308.2|1291.1|21
1650847530000|2022-04-25 00:45:30|1308.5|1291.4|1308.38|1291.28|1308.5|1291.4|1308.38|1291.28|3
1650847540000|2022-04-25 00:45:40|1308.5|1291.4|1307.4|1290.3|1308.51|1291.41|1307.33|1290.23|20
1650847550000|2022-04-25 00:45:50|1307.38|1290.28|1307.74|1290.64|1307.81|1290.71|1307.37|1290.27|17
1650847560000|2022-04-25 00:46:00|1307.3|1290.2|1307.38|1290.28|1307.38|1290.28|1307.05|1289.95|17
1650847570000|2022-04-25 00:46:10|1307.37|1290.27|1306.93|1289.83|1307.37|1290.27|1305.63|1288.53|32
1650847580000|2022-04-25 00:46:20|1307.12|1290.02|1307.31|1290.21|1307.33|1290.23|1306.98|1289.88|21
1650847590000|2022-04-25 00:46:30|1307.34|1290.24|1307.52|1290.42|1307.52|1290.42|1307.34|1290.24|5
1650847600000|2022-04-25 00:46:40|1307.5|1290.4|1307.33|1290.23|1307.5|1290.4|1307.07|1289.97|13
1650847610000|2022-04-25 00:46:50|1307.38|1290.28|1307.41|1290.31|1307.44|1290.34|1307.38|1290.28|8
1650847620000|2022-04-25 00:47:00|1307.68|1290.58|1308.06|1290.96|1308.27|1291.17|1307.68|1290.58|17
1650847630000|2022-04-25 00:47:10|1308.07|1290.97|1307.88|1290.78|1308.13|1291.03|1307.87|1290.77|10
1650847640000|2022-04-25 00:47:20|1307.71|1290.61|1307.7|1290.6|1307.71|1290.61|1307.58|1290.48|4
1650847650000|2022-04-25 00:47:30|1307.64|1290.54|1307.58|1290.48|1307.68|1290.58|1307.58|1290.48|3
1650847660000|2022-04-25 00:47:40|1307.32|1290.22|1305.94|1288.84|1307.32|1290.22|1305.94|1288.84|24
1650847670000|2022-04-25 00:47:50|1305.92|1288.82|1305.74|1288.64|1306.09|1288.99|1305.41|1288.31|16
1650847680000|2022-04-25 00:48:00|1305.73|1288.63|1304.71|1287.61|1305.73|1288.63|1304.71|1287.61|21
1650847690000|2022-04-25 00:48:10|1304.7|1287.6|1303.85|1286.75|1304.7|1287.6|1303.85|1286.75|29
1650847700000|2022-04-25 00:48:20|1303.84|1286.74|1303.34|1286.24|1304.22|1287.12|1303.21|1286.11|12
1650847710000|2022-04-25 00:48:30|1303.18|1286.08|1303.22|1286.12|1303.34|1286.24|1303.16|1286.06|5
1650847720000|2022-04-25 00:48:40|1303.21|1286.11|1303.54|1286.44|1303.54|1286.44|1303.21|1286.11|14
1650847730000|2022-04-25 00:48:50|1303.51|1286.41|1303.38|1286.28|1303.55|1286.45|1303.18|1286.08|22
1650847740000|2022-04-25 00:49:00|1303.4|1286.3|1304.32|1287.22|1304.33|1287.23|1303.33|1286.23|17
1650847750000|2022-04-25 00:49:10|1304.42|1287.32|1304.17|1287.07|1305.23|1288.13|1304.17|1287.07|28
1650847760000|2022-04-25 00:49:20|1304.12|1287.02|1302.88|1285.78|1304.12|1287.02|1302.88|1285.78|20
1650847770000|2022-04-25 00:49:30|1302.85|1285.75|1303.34|1286.24|1303.34|1286.24|1302.85|1285.75|6
1650847780000|2022-04-25 00:49:40|1303.33|1286.23|1303.18|1286.08|1303.33|1286.23|1303.18|1286.08|13
1650847790000|2022-04-25 00:49:50|1303.17|1286.07|1303.22|1286.12|1303.33|1286.23|1302.91|1285.81|24
1650847800000|2022-04-25 00:50:00|1303.21|1286.11|1303.36|1286.26|1303.71|1286.61|1303.21|1286.11|23
1650847810000|2022-04-25 00:50:10|1304.07|1286.97|1304.35|1287.25|1305.13|1288.03|1303.93|1286.83|22
1650847820000|2022-04-25 00:50:20|1304.32|1287.22|1304.22|1287.12|1304.32|1287.22|1304.12|1287.02|7
1650847830000|2022-04-25 00:50:30|1304.21|1287.11|1304.22|1287.12|1304.22|1287.12|1304.19|1287.09|6
1650847840000|2022-04-25 00:50:40|1304.28|1287.18|1304.53|1287.43|1304.53|1287.43|1304.22|1287.12|5
1650847850000|2022-04-25 00:50:50|1304.65|1287.55|1305.07|1287.97|1305.17|1288.07|1304.58|1287.48|7
1650847860000|2022-04-25 00:51:00|1305.11|1288.01|1305.14|1288.04|1305.17|1288.07|1305.07|1287.97|6
1650847870000|2022-04-25 00:51:10|1305.15|1288.05|1305.16|1288.06|1305.16|1288.06|1305.07|1287.97|11
1650847880000|2022-04-25 00:51:20|1305.07|1287.97|1305.09|1287.99|1305.09|1287.99|1305.05|1287.95|4
1650847890000|2022-04-25 00:51:30|1305.07|1287.97|1305.42|1288.32|1305.6|1288.5|1305.07|1287.97|10
1650847900000|2022-04-25 00:51:40|1305.64|1288.54|1305.47|1288.37|1305.64|1288.54|1305.38|1288.28|4
1650847910000|2022-04-25 00:51:50|1305.41|1288.31|1305.3|1288.2|1305.43|1288.33|1305.3|1288.2|6
1650847920000|2022-04-25 00:52:00|1305.21|1288.11|1306.09|1288.99|1306.15|1289.05|1305.2|1288.1|17
1650847930000|2022-04-25 00:52:10|1306.11|1289.01|1306.06|1288.96|1306.24|1289.14|1306.06|1288.96|6
1650847940000|2022-04-25 00:52:20|1306.03|1288.93|1306.23|1289.13|1306.27|1289.17|1306.03|1288.93|8
1650847950000|2022-04-25 00:52:30|1306.22|1289.12|1306.15|1289.05|1306.22|1289.12|1305.85|1288.75|11
1650847960000|2022-04-25 00:52:40|1306.09|1288.99|1306.13|1289.03|1306.13|1289.03|1306.09|1288.99|2
1650847970000|2022-04-25 00:52:50|1306.14|1289.04|1306.17|1289.07|1306.17|1289.07|1306.12|1289.02|3
1650847980000|2022-04-25 00:53:00|1306.13|1289.03|1306.81|1289.71|1306.9|1289.8|1306.13|1289.03|14
1650847990000|2022-04-25 00:53:10|1306.78|1289.68|1308.1|1291|1308.1|1291|1306.09|1288.99|27
1650848000000|2022-04-25 00:53:20|1308.04|1290.94|1307.93|1290.83|1308.04|1290.94|1307.9|1290.8|4
1650848010000|2022-04-25 00:53:30|1307.92|1290.82|1306.88|1289.78|1307.92|1290.82|1306.88|1289.78|10
1650848020000|2022-04-25 00:53:40|1306.73|1289.63|1306.05|1288.95|1306.73|1289.63|1305.8|1288.7|21
1650848030000|2022-04-25 00:53:50|1306.04|1288.94|1305.78|1288.68|1306.29|1289.19|1305.39|1288.29|14
1650848040000|2022-04-25 00:54:00|1305.76|1288.66|1305.05|1287.95|1305.77|1288.67|1305.05|1287.95|18
1650848050000|2022-04-25 00:54:10|1304.95|1287.85|1303.59|1286.49|1305.01|1287.91|1303.46|1286.36|31
1650848060000|2022-04-25 00:54:20|1303.57|1286.47|1301.94|1284.84|1303.58|1286.48|1301.73|1284.63|21
1650848070000|2022-04-25 00:54:30|1301.78|1284.68|1299.4|1282.3|1301.96|1284.86|1299.4|1282.3|22
1650848080000|2022-04-25 00:54:40|1299.36|1282.26|1297.14|1280.04|1299.36|1282.26|1297.13|1280.03|25
1650848090000|2022-04-25 00:54:50|1296.91|1279.81|1294.5|1277.4|1297.13|1280.03|1294.4|1277.3|18
1650848100000|2022-04-25 00:55:00|1294.6|1277.5|1298.49|1281.39|1298.5|1281.4|1294.6|1277.5|37
1650848110000|2022-04-25 00:55:10|1298.58|1281.48|1298.24|1281.14|1299.41|1282.31|1297.96|1280.86|35
1650848120000|2022-04-25 00:55:20|1298.23|1281.13|1298.63|1281.53|1299.17|1282.07|1298.11|1281.01|27
1650848130000|2022-04-25 00:55:30|1298.69|1281.59|1299.44|1282.34|1299.44|1282.34|1298.65|1281.55|25
1650848140000|2022-04-25 00:55:40|1299.37|1282.27|1299.97|1282.87|1301.33|1284.23|1299.37|1282.27|32
1650848150000|2022-04-25 00:55:50|1299.86|1282.76|1299.78|1282.68|1300.08|1282.98|1299.64|1282.54|21
1650848160000|2022-04-25 00:56:00|1299.64|1282.54|1300.42|1283.32|1301.14|1284.04|1299.64|1282.54|30
1650848170000|2022-04-25 00:56:10|1300.49|1283.39|1301.14|1284.04|1301.2|1284.1|1299.89|1282.79|31
1650848180000|2022-04-25 00:56:20|1301.18|1284.08|1302.29|1285.19|1302.29|1285.19|1300.99|1283.89|19
1650848190000|2022-04-25 00:56:30|1302.68|1285.58|1302.42|1285.32|1303.1|1286|1302.42|1285.32|30
1650848200000|2022-04-25 00:56:40|1302.41|1285.31|1301.26|1284.16|1302.5|1285.4|1301.26|1284.16|24
1650848210000|2022-04-25 00:56:50|1301.23|1284.13|1302.39|1285.29|1302.4|1285.3|1301.23|1284.13|30
1650848220000|2022-04-25 00:57:00|1302.37|1285.27|1302.35|1285.25|1302.69|1285.59|1302.23|1285.13|23
1650848230000|2022-04-25 00:57:10|1302.37|1285.27|1302.71|1285.61|1303.35|1286.25|1302.29|1285.19|31
1650848240000|2022-04-25 00:57:20|1302.64|1285.54|1302.26|1285.16|1302.64|1285.54|1301.69|1284.59|23
1650848250000|2022-04-25 00:57:30|1302.27|1285.17|1302.48|1285.38|1303.18|1286.08|1302.26|1285.16|26
1650848260000|2022-04-25 00:57:40|1302.47|1285.37|1302.22|1285.12|1302.47|1285.37|1302.12|1285.02|16
1650848270000|2022-04-25 00:57:50|1302.19|1285.09|1302.99|1285.89|1303.11|1286.01|1302.15|1285.05|17
1650848280000|2022-04-25 00:58:00|1302.98|1285.88|1301.99|1284.89|1303.12|1286.02|1301.59|1284.49|25
1650848290000|2022-04-25 00:58:10|1301.94|1284.84|1301.89|1284.79|1302.06|1284.96|1300.92|1283.82|21
1650848300000|2022-04-25 00:58:20|1301.9|1284.8|1300.91|1283.81|1301.9|1284.8|1300.52|1283.42|17
1650848310000|2022-04-25 00:58:30|1300.82|1283.72|1301.33|1284.23|1301.49|1284.39|1300.82|1283.72|20
1650848320000|2022-04-25 00:58:40|1301.34|1284.24|1301.55|1284.45|1301.55|1284.45|1301.31|1284.21|18
1650848330000|2022-04-25 00:58:50|1301.56|1284.46|1301.1|1284|1301.66|1284.56|1300.76|1283.66|28
1650848340000|2022-04-25 00:59:00|1301.01|1283.91|1298.63|1281.53|1301.01|1283.91|1298.63|1281.53|28
1650848350000|2022-04-25 00:59:10|1298.62|1281.52|1299.16|1282.06|1299.16|1282.06|1298.45|1281.35|31
1650848360000|2022-04-25 00:59:20|1299.13|1282.03|1300.1|1283|1300.3|1283.2|1299.08|1281.98|20
1650848370000|2022-04-25 00:59:30|1300.13|1283.03|1300.51|1283.41|1300.54|1283.44|1300.12|1283.02|24
1650848380000|2022-04-25 00:59:40|1300.64|1283.54|1301.11|1284.01|1301.11|1284.01|1300.51|1283.41|21
1650848390000|2022-04-25 00:59:50|1301.12|1284.02|1300.6|1283.5|1301.13|1284.03|1300.6|1283.5|21
1650848400000|2022-04-25 01:00:00|1300.29|1283.19|1299.75|1282.65|1301.02|1283.92|1299.75|1282.65|31
1650848410000|2022-04-25 01:00:10|1299.77|1282.67|1298.51|1281.41|1299.77|1282.67|1298.32|1281.22|32
1650848420000|2022-04-25 01:00:20|1298.49|1281.39|1298.47|1281.37|1298.49|1281.39|1298.23|1281.13|10
1650848430000|2022-04-25 01:00:30|1298.43|1281.33|1296.09|1278.99|1298.49|1281.39|1295.35|1278.25|28
1650848440000|2022-04-25 01:00:40|1296.52|1279.42|1295.76|1278.66|1296.56|1279.46|1294.84|1277.74|28
1650848450000|2022-04-25 01:00:50|1295.83|1278.73|1296.51|1279.41|1296.59|1279.49|1295.83|1278.73|22
1650848460000|2022-04-25 01:01:00|1296.52|1279.42|1297.98|1280.88|1298.04|1280.94|1296.52|1279.42|29
1650848470000|2022-04-25 01:01:10|1297.95|1280.85|1297.71|1280.61|1298.12|1281.02|1297.57|1280.47|21
1650848480000|2022-04-25 01:01:20|1297.72|1280.62|1298.01|1280.91|1298.05|1280.95|1297.33|1280.23|28
1650848490000|2022-04-25 01:01:30|1298.08|1280.98|1298.05|1280.95|1298.17|1281.07|1297.79|1280.69|17
1650848500000|2022-04-25 01:01:40|1298.03|1280.93|1298.22|1281.12|1298.32|1281.22|1298.03|1280.93|25
1650848510000|2022-04-25 01:01:50|1298.26|1281.16|1298.16|1281.06|1298.26|1281.16|1298.05|1280.95|19
1650848520000|2022-04-25 01:02:00|1298.18|1281.08|1299.26|1282.16|1299.43|1282.33|1298.18|1281.08|25
1650848530000|2022-04-25 01:02:10|1299.2|1282.1|1300.07|1282.97|1300.37|1283.27|1299.2|1282.1|21
1650848540000|2022-04-25 01:02:20|1300.15|1283.05|1301.16|1284.06|1301.16|1284.06|1300.07|1282.97|20
1650848550000|2022-04-25 01:02:30|1301.15|1284.05|1301.15|1284.05|1301.2|1284.1|1300.97|1283.87|18
1650848560000|2022-04-25 01:02:40|1301.12|1284.02|1301.73|1284.63|1301.78|1284.68|1301.12|1284.02|20
1650848570000|2022-04-25 01:02:50|1301.74|1284.64|1302.64|1285.54|1302.64|1285.54|1301.64|1284.54|19
1650848580000|2022-04-25 01:03:00|1302.57|1285.47|1301.32|1284.22|1302.83|1285.73|1301.31|1284.21|30
1650848590000|2022-04-25 01:03:10|1301.31|1284.21|1301.76|1284.66|1301.76|1284.66|1301|1283.9|13
1650848600000|2022-04-25 01:03:20|1301.69|1284.59|1301.65|1284.55|1302.09|1284.99|1301.65|1284.55|16
1650848610000|2022-04-25 01:03:30|1301.59|1284.49|1301.76|1284.66|1301.83|1284.73|1301.15|1284.05|15
1650848620000|2022-04-25 01:03:40|1301.79|1284.69|1301.64|1284.54|1302.04|1284.94|1301.37|1284.27|18
1650848630000|2022-04-25 01:03:50|1301.52|1284.42|1301.16|1284.06|1301.52|1284.42|1301.16|1284.06|16
1650848640000|2022-04-25 01:04:00|1301.01|1283.91|1298.46|1281.36|1301.09|1283.99|1298.4|1281.3|37
1650848650000|2022-04-25 01:04:10|1298.38|1281.28|1298.23|1281.13|1298.49|1281.39|1297.98|1280.88|29
1650848660000|2022-04-25 01:04:20|1298.24|1281.14|1296.64|1279.54|1298.96|1281.86|1296.61|1279.51|36
1650848670000|2022-04-25 01:04:30|1296.3|1279.2|1296.46|1279.36|1296.52|1279.42|1294.68|1277.58|36
1650848680000|2022-04-25 01:04:40|1296.66|1279.56|1297.57|1280.47|1297.88|1280.78|1296.18|1279.08|24
1650848690000|2022-04-25 01:04:50|1297.58|1280.48|1297.96|1280.86|1297.99|1280.89|1297.44|1280.34|16
1650848700000|2022-04-25 01:05:00|1297.62|1280.52|1297.82|1280.72|1297.82|1280.72|1297.27|1280.17|26
1650848710000|2022-04-25 01:05:10|1297.85|1280.75|1297.27|1280.17|1297.95|1280.85|1297.27|1280.17|22
1650848720000|2022-04-25 01:05:20|1297.29|1280.19|1296.83|1279.73|1297.33|1280.23|1296.72|1279.62|24
1650848730000|2022-04-25 01:05:30|1296.8|1279.7|1296.63|1279.53|1296.8|1279.7|1295.73|1278.63|26
1650848740000|2022-04-25 01:05:40|1296.82|1279.72|1297.32|1280.22|1297.53|1280.43|1296.82|1279.72|17
1650848750000|2022-04-25 01:05:50|1297.36|1280.26|1297.2|1280.1|1297.53|1280.43|1297.18|1280.08|26
1650848760000|2022-04-25 01:06:00|1297.15|1280.05|1296.16|1279.06|1297.15|1280.05|1296.11|1279.01|25
1650848770000|2022-04-25 01:06:10|1296.17|1279.07|1296.93|1279.83|1296.98|1279.88|1296.17|1279.07|25
1650848780000|2022-04-25 01:06:20|1296.86|1279.76|1297.42|1280.32|1297.65|1280.55|1296.86|1279.76|23
1650848790000|2022-04-25 01:06:30|1297.45|1280.35|1299.75|1282.65|1299.75|1282.65|1297.45|1280.35|29
1650848800000|2022-04-25 01:06:40|1299.76|1282.66|1299.3|1282.2|1300.05|1282.95|1299.2|1282.1|27
1650848810000|2022-04-25 01:06:50|1299.31|1282.21|1299.91|1282.81|1299.91|1282.81|1299.18|1282.08|21
1650848820000|2022-04-25 01:07:00|1299.86|1282.76|1300.13|1283.03|1300.15|1283.05|1299.64|1282.54|21
1650848830000|2022-04-25 01:07:10|1300.1|1283|1299.27|1282.17|1300.1|1283|1299.14|1282.04|32
1650848840000|2022-04-25 01:07:20|1299.26|1282.16|1299.47|1282.37|1299.53|1282.43|1299.14|1282.04|22
1650848850000|2022-04-25 01:07:30|1299.34|1282.24|1299.92|1282.82|1299.92|1282.82|1299.19|1282.09|18
1650848860000|2022-04-25 01:07:40|1299.94|1282.84|1300.01|1282.91|1300.15|1283.05|1299.82|1282.72|26
1650848870000|2022-04-25 01:07:50|1299.98|1282.88|1299.98|1282.88|1300.08|1282.98|1299.85|1282.75|20
1650848880000|2022-04-25 01:08:00|1300.02|1282.92|1300.66|1283.56|1300.66|1283.56|1299.94|1282.84|21
1650848890000|2022-04-25 01:08:10|1300.64|1283.54|1301.68|1284.58|1301.68|1284.58|1300.51|1283.41|22
1650848900000|2022-04-25 01:08:20|1301.42|1284.32|1301.56|1284.46|1301.72|1284.62|1301.42|1284.32|18
1650848910000|2022-04-25 01:08:30|1301.57|1284.47|1301.79|1284.69|1301.8|1284.7|1301.57|1284.47|8
1650848920000|2022-04-25 01:08:40|1302.09|1284.99|1303.48|1286.38|1303.48|1286.38|1302.09|1284.99|27
1650848930000|2022-04-25 01:08:50|1303.5|1286.4|1303.98|1286.88|1304.01|1286.91|1303.5|1286.4|20
1650848940000|2022-04-25 01:09:00|1304.02|1286.92|1304.77|1287.67|1304.81|1287.71|1304.01|1286.91|28
1650848950000|2022-04-25 01:09:10|1304.76|1287.66|1305.11|1288.01|1305.46|1288.36|1304.76|1287.66|23
1650848960000|2022-04-25 01:09:20|1305.03|1287.93|1304.86|1287.76|1305.03|1287.93|1304.48|1287.38|9
1650848970000|2022-04-25 01:09:30|1304.53|1287.43|1304.72|1287.62|1304.97|1287.87|1304.26|1287.16|13
1650848980000|2022-04-25 01:09:40|1304.71|1287.61|1304.61|1287.51|1304.83|1287.73|1304.61|1287.51|14
1650848990000|2022-04-25 01:09:50|1304.59|1287.49|1304.46|1287.36|1304.59|1287.49|1304.46|1287.36|5
1650849000000|2022-04-25 01:10:00|1304.47|1287.37|1304.01|1286.91|1304.47|1287.37|1303.97|1286.87|11
1650849010000|2022-04-25 01:10:10|1304.02|1286.92|1304.25|1287.15|1304.55|1287.45|1304.02|1286.92|25
1650849020000|2022-04-25 01:10:20|1304.79|1287.69|1305.02|1287.92|1305.02|1287.92|1304.79|1287.69|12
1650849030000|2022-04-25 01:10:30|1305|1287.9|1305.16|1288.06|1305.16|1288.06|1304.87|1287.77|15
1650849040000|2022-04-25 01:10:40|1305.08|1287.98|1305.11|1288.01|1305.13|1288.03|1305.04|1287.94|11
1650849050000|2022-04-25 01:10:50|1305.13|1288.03|1305.01|1287.91|1305.13|1288.03|1305|1287.9|13
1650849060000|2022-04-25 01:11:00|1304.97|1287.87|1304.08|1286.98|1305.05|1287.95|1303.68|1286.58|20
1650849070000|2022-04-25 01:11:10|1304.09|1286.99|1304.17|1287.07|1304.31|1287.21|1304.06|1286.96|12
1650849080000|2022-04-25 01:11:20|1304.15|1287.05|1304.17|1287.07|1304.22|1287.12|1304.14|1287.04|13
1650849090000|2022-04-25 01:11:30|1304.15|1287.05|1304.16|1287.06|1304.18|1287.08|1304.15|1287.05|10
1650849100000|2022-04-25 01:11:40|1304.09|1286.99|1304.18|1287.08|1304.18|1287.08|1304.07|1286.97|8
1650849110000|2022-04-25 01:11:50|1304.19|1287.09|1304.12|1287.02|1304.19|1287.09|1304.11|1287.01|6
1650849120000|2022-04-25 01:12:00|1304.13|1287.03|1304.26|1287.16|1304.3|1287.2|1304.13|1287.03|16
1650849130000|2022-04-25 01:12:10|1304.3|1287.2|1303.65|1286.55|1304.3|1287.2|1303.61|1286.51|15
1650849140000|2022-04-25 01:12:20|1303.64|1286.54|1303.09|1285.99|1303.65|1286.55|1302.93|1285.83|9
1650849150000|2022-04-25 01:12:30|1303.1|1286|1303.15|1286.05|1303.15|1286.05|1303.08|1285.98|12
1650849160000|2022-04-25 01:12:40|1303.21|1286.11|1303.52|1286.42|1303.52|1286.42|1303.07|1285.97|14
1650849170000|2022-04-25 01:12:50|1303.11|1286.01|1303.06|1285.96|1303.11|1286.01|1303.05|1285.95|4
1650849180000|2022-04-25 01:13:00|1303.04|1285.94|1302.1|1285|1303.05|1285.95|1302.1|1285|13
1650849190000|2022-04-25 01:13:10|1302.07|1284.97|1301.47|1284.37|1302.07|1284.97|1301.41|1284.31|17
1650849200000|2022-04-25 01:13:20|1301.36|1284.26|1301.56|1284.46|1301.56|1284.46|1301.35|1284.25|13
1650849210000|2022-04-25 01:13:30|1301.52|1284.42|1301.63|1284.53|1302.21|1285.11|1301.52|1284.42|22
1650849220000|2022-04-25 01:13:40|1301.8|1284.7|1300.63|1283.53|1301.94|1284.84|1300.63|1283.53|23
1650849230000|2022-04-25 01:13:50|1300.62|1283.52|1300.22|1283.12|1300.7|1283.6|1299.81|1282.71|18
1650849240000|2022-04-25 01:14:00|1300.21|1283.11|1300.75|1283.65|1301.24|1284.14|1300.05|1282.95|21
1650849250000|2022-04-25 01:14:10|1300.74|1283.64|1300.26|1283.16|1300.74|1283.64|1300.22|1283.12|13
1650849260000|2022-04-25 01:14:20|1300.27|1283.17|1300.99|1283.89|1301|1283.9|1300.27|1283.17|11
1650849270000|2022-04-25 01:14:30|1301|1283.9|1301.03|1283.93|1301.03|1283.93|1300.98|1283.88|15
1650849280000|2022-04-25 01:14:40|1301.02|1283.92|1301.05|1283.95|1301.05|1283.95|1301.02|1283.92|8
1650849290000|2022-04-25 01:14:50|1301.04|1283.94|1300.59|1283.49|1301.04|1283.94|1300.04|1282.94|10
1650849300000|2022-04-25 01:15:00|1300.67|1283.57|1300.91|1283.81|1300.95|1283.85|1299.98|1282.88|20
1650849310000|2022-04-25 01:15:10|1301|1283.9|1301.05|1283.95|1301.06|1283.96|1301|1283.9|4
1650849320000|2022-04-25 01:15:20|1301.06|1283.96|1300.13|1283.03|1301.07|1283.97|1300.1|1283|14
1650849330000|2022-04-25 01:15:30|1300.17|1283.07|1300.91|1283.81|1301.1|1284|1300.14|1283.04|23
1650849340000|2022-04-25 01:15:40|1301.03|1283.93|1301.01|1283.91|1301.05|1283.95|1300.99|1283.89|10
1650849350000|2022-04-25 01:15:50|1301|1283.9|1300.24|1283.14|1301|1283.9|1300.24|1283.14|10
1650849360000|2022-04-25 01:16:00|1300.23|1283.13|1300.1|1283|1300.23|1283.13|1299.97|1282.87|11
1650849370000|2022-04-25 01:16:10|1300.09|1282.99|1300.33|1283.23|1300.35|1283.25|1300.09|1282.99|11
1650849380000|2022-04-25 01:16:20|1300.45|1283.35|1301.06|1283.96|1301.06|1283.96|1300.45|1283.35|7
1650849390000|2022-04-25 01:16:30|1301.12|1284.02|1302.06|1284.96|1302.06|1284.96|1301.1|1284|17
1650849400000|2022-04-25 01:16:40|1302.07|1284.97|1302.85|1285.75|1302.91|1285.81|1302.07|1284.97|15
1650849410000|2022-04-25 01:16:50|1302.89|1285.79|1303.51|1286.41|1303.57|1286.47|1302.48|1285.38|13
1650849420000|2022-04-25 01:17:00|1303.49|1286.39|1302.99|1285.89|1303.49|1286.39|1302.99|1285.89|11
1650849430000|2022-04-25 01:17:10|1303|1285.9|1302.4|1285.3|1303.01|1285.91|1302.38|1285.28|19
1650849440000|2022-04-25 01:17:20|1302.32|1285.22|1302.05|1284.95|1302.32|1285.22|1301.72|1284.62|21
1650849450000|2022-04-25 01:17:30|1302.06|1284.96|1302.14|1285.04|1302.14|1285.04|1302.06|1284.96|7
1650849460000|2022-04-25 01:17:40|1302.12|1285.02|1302.31|1285.21|1302.31|1285.21|1302.12|1285.02|15
1650849470000|2022-04-25 01:17:50|1302.34|1285.24|1302.24|1285.14|1302.34|1285.24|1302.24|1285.14|12
1650849480000|2022-04-25 01:18:00|1302.17|1285.07|1302.16|1285.06|1302.17|1285.07|1302.15|1285.05|5
1650849490000|2022-04-25 01:18:10|1302.17|1285.07|1302.24|1285.14|1302.24|1285.14|1302.16|1285.06|3
1650849500000|2022-04-25 01:18:20|1302.26|1285.16|1302.64|1285.54|1302.64|1285.54|1302.23|1285.13|4
1650849510000|2022-04-25 01:18:30|1302.66|1285.56|1303.17|1286.07|1303.17|1286.07|1302.66|1285.56|13
1650849520000|2022-04-25 01:18:40|1303.52|1286.42|1303.87|1286.77|1303.98|1286.88|1303.52|1286.42|18
1650849530000|2022-04-25 01:18:50|1303.86|1286.76|1301.23|1284.13|1303.86|1286.76|1301.18|1284.08|29
1650849540000|2022-04-25 01:19:00|1301.24|1284.14|1301.06|1283.96|1301.24|1284.14|1301.06|1283.96|10
1650849550000|2022-04-25 01:19:10|1301.97|1284.87|1301.08|1283.98|1301.97|1284.87|1301.08|1283.98|8
1650849560000|2022-04-25 01:19:20|1301.07|1283.97|1300.72|1283.62|1301.28|1284.18|1300.32|1283.22|17
1650849570000|2022-04-25 01:19:30|1300.75|1283.65|1301.13|1284.03|1301.13|1284.03|1300.66|1283.56|15
1650849580000|2022-04-25 01:19:40|1301.14|1284.04|1301.99|1284.89|1302.14|1285.04|1301.12|1284.02|26
1650849590000|2022-04-25 01:19:50|1302|1284.9|1301.04|1283.94|1302.09|1284.99|1301.04|1283.94|21
1650849600000|2022-04-25 01:20:00|1301.05|1283.95|1301.05|1283.95|1301.13|1284.03|1300.65|1283.55|17
1650849610000|2022-04-25 01:20:10|1301.07|1283.97|1301.07|1283.97|1301.08|1283.98|1301|1283.9|11
1650849620000|2022-04-25 01:20:20|1301.08|1283.98|1301.12|1284.02|1301.12|1284.02|1301.03|1283.93|10
1650849630000|2022-04-25 01:20:30|1301.14|1284.04|1301.06|1283.96|1301.16|1284.06|1300.96|1283.86|8
1650849640000|2022-04-25 01:20:40|1301.08|1283.98|1301.97|1284.87|1301.99|1284.89|1301.06|1283.96|18
1650849650000|2022-04-25 01:20:50|1301.98|1284.88|1303.83|1286.73|1303.83|1286.73|1301.98|1284.88|14
1650849660000|2022-04-25 01:21:00|1303.84|1286.74|1304.04|1286.94|1304.36|1287.26|1303.76|1286.66|17
1650849670000|2022-04-25 01:21:10|1303.97|1286.87|1304.29|1287.19|1304.38|1287.28|1303.97|1286.87|10
1650849680000|2022-04-25 01:21:20|1304.13|1287.03|1304.93|1287.83|1304.97|1287.87|1304.13|1287.03|19
1650849690000|2022-04-25 01:21:30|1304.92|1287.82|1304.13|1287.03|1305.03|1287.93|1304.04|1286.94|23
1650849700000|2022-04-25 01:21:40|1304.07|1286.97|1304.04|1286.94|1304.14|1287.04|1304.04|1286.94|8
1650849710000|2022-04-25 01:21:50|1304.03|1286.93|1304.02|1286.92|1304.03|1286.93|1304.02|1286.92|2
1650849720000|2022-04-25 01:22:00|1304.04|1286.94|1303.91|1286.81|1304.19|1287.09|1303.73|1286.63|12
1650849730000|2022-04-25 01:22:10|1303.88|1286.78|1304.09|1286.99|1304.09|1286.99|1303.66|1286.56|22
1650849740000|2022-04-25 01:22:20|1304.21|1287.11|1304.01|1286.91|1304.21|1287.11|1304.01|1286.91|14
1650849750000|2022-04-25 01:22:30|1303.98|1286.88|1304.1|1287|1304.1|1287|1303.68|1286.58|9
1650849760000|2022-04-25 01:22:40|1304.09|1286.99|1303.74|1286.64|1304.1|1287|1303.71|1286.61|20
1650849770000|2022-04-25 01:22:50|1303.72|1286.62|1303.17|1286.07|1303.72|1286.62|1303.14|1286.04|13
1650849780000|2022-04-25 01:23:00|1303.15|1286.05|1303.11|1286.01|1303.19|1286.09|1303.11|1286.01|14
1650849790000|2022-04-25 01:23:10|1303.18|1286.08|1303.16|1286.06|1303.18|1286.08|1303.16|1286.06|5
1650849800000|2022-04-25 01:23:20|1303.17|1286.07|1303.05|1285.95|1303.21|1286.11|1303.05|1285.95|11
1650849810000|2022-04-25 01:23:30|1303.07|1285.97|1303.02|1285.92|1303.07|1285.97|1303.02|1285.92|4
1650849820000|2022-04-25 01:23:40|1303.03|1285.93|1303.23|1286.13|1303.38|1286.28|1303.01|1285.91|8
1650849830000|2022-04-25 01:23:50|1303.16|1286.06|1304.02|1286.92|1304.02|1286.92|1303.16|1286.06|10
1650849840000|2022-04-25 01:24:00|1303.97|1286.87|1304|1286.9|1304.14|1287.04|1303.97|1286.87|12
1650849850000|2022-04-25 01:24:10|1304.03|1286.93|1304.04|1286.94|1304.05|1286.95|1304.01|1286.91|8
1650849860000|2022-04-25 01:24:20|1304.03|1286.93|1302.53|1285.43|1304.03|1286.93|1302.53|1285.43|17
1650849870000|2022-04-25 01:24:30|1302.58|1285.48|1301.35|1284.25|1302.58|1285.48|1301.3|1284.2|22
1650849880000|2022-04-25 01:24:40|1301.37|1284.27|1302.03|1284.93|1302.2|1285.1|1301.28|1284.18|20
1650849890000|2022-04-25 01:24:50|1302.02|1284.92|1303.11|1286.01|1303.18|1286.08|1302.02|1284.92|23
1650849900000|2022-04-25 01:25:00|1303.07|1285.97|1302.07|1284.97|1303.23|1286.13|1302.07|1284.97|32
1650849910000|2022-04-25 01:25:10|1302.05|1284.95|1302.9|1285.8|1302.9|1285.8|1302|1284.9|26
1650849920000|2022-04-25 01:25:20|1302.94|1285.84|1303.05|1285.95|1303.08|1285.98|1302.92|1285.82|15
1650849930000|2022-04-25 01:25:30|1303.06|1285.96|1303.13|1286.03|1303.14|1286.04|1303.05|1285.95|15
1650849940000|2022-04-25 01:25:40|1303.11|1286.01|1303.17|1286.07|1303.21|1286.11|1303.05|1285.95|15
1650849950000|2022-04-25 01:25:50|1303.2|1286.1|1303.92|1286.82|1303.94|1286.84|1303.05|1285.95|16
1650849960000|2022-04-25 01:26:00|1303.94|1286.84|1303.42|1286.32|1303.98|1286.88|1303.33|1286.23|14
1650849970000|2022-04-25 01:26:10|1303.41|1286.31|1303.35|1286.25|1303.42|1286.32|1303.34|1286.24|10
1650849980000|2022-04-25 01:26:20|1303.39|1286.29|1303.89|1286.79|1303.89|1286.79|1303.19|1286.09|19
1650849990000|2022-04-25 01:26:30|1303.91|1286.81|1304.92|1287.82|1304.92|1287.82|1303.56|1286.46|15
1650850000000|2022-04-25 01:26:40|1304.94|1287.84|1304.98|1287.88|1305.15|1288.05|1304.61|1287.51|21
1650850010000|2022-04-25 01:26:50|1305.04|1287.94|1305.11|1288.01|1305.52|1288.42|1305.04|1287.94|21
1650850020000|2022-04-25 01:27:00|1305.12|1288.02|1304.45|1287.35|1305.12|1288.02|1304.4|1287.3|8
1650850030000|2022-04-25 01:27:10|1304.44|1287.34|1304.26|1287.16|1304.44|1287.34|1304.21|1287.11|14
1650850040000|2022-04-25 01:27:20|1304.32|1287.22|1305.05|1287.95|1305.05|1287.95|1304.23|1287.13|7
1650850050000|2022-04-25 01:27:30|1305.04|1287.94|1305.03|1287.93|1305.06|1287.96|1305.03|1287.93|6
1650850060000|2022-04-25 01:27:40|1305.06|1287.96|1305.04|1287.94|1305.06|1287.96|1305.04|1287.94|2
1650850070000|2022-04-25 01:27:50|1304.79|1287.69|1304.21|1287.11|1305.07|1287.97|1304.14|1287.04|12
1650850080000|2022-04-25 01:28:00|1304.24|1287.14|1304.22|1287.12|1304.43|1287.33|1304.09|1286.99|18
1650850090000|2022-04-25 01:28:10|1304.24|1287.14|1305.07|1287.97|1305.07|1287.97|1304.24|1287.14|8
1650850100000|2022-04-25 01:28:20|1305.06|1287.96|1304.24|1287.14|1305.06|1287.96|1304.22|1287.12|14
1650850110000|2022-04-25 01:28:30|1304.25|1287.15|1305.01|1287.91|1305.01|1287.91|1304.25|1287.15|8
1650850120000|2022-04-25 01:28:40|1304.64|1287.54|1304.36|1287.26|1305.01|1287.91|1304.35|1287.25|7
1650850130000|2022-04-25 01:28:50|1304.43|1287.33|1304.92|1287.82|1304.94|1287.84|1304.28|1287.18|22
1650850140000|2022-04-25 01:29:00|1305.04|1287.94|1304.92|1287.82|1305.04|1287.94|1304.69|1287.59|14
1650850150000|2022-04-25 01:29:10|1304.91|1287.81|1304.26|1287.16|1304.98|1287.88|1304.26|1287.16|19
1650850160000|2022-04-25 01:29:20|1304.06|1286.96|1304.07|1286.97|1304.19|1287.09|1304.02|1286.92|9
1650850180000|2022-04-25 01:29:40|1304.09|1286.99|1303.38|1286.28|1304.09|1286.99|1303.32|1286.22|23
1650850190000|2022-04-25 01:29:50|1303.37|1286.27|1303.33|1286.23|1303.37|1286.27|1303.06|1285.96|17
1650850200000|2022-04-25 01:30:00|1303.35|1286.25|1305.03|1287.93|1305.06|1287.96|1303.35|1286.25|24
1650850210000|2022-04-25 01:30:10|1304.89|1287.79|1304.24|1287.14|1304.89|1287.79|1304.02|1286.92|25
1650850220000|2022-04-25 01:30:20|1304.26|1287.16|1304.19|1287.09|1304.6|1287.5|1304.08|1286.98|23
1650850230000|2022-04-25 01:30:30|1304.11|1287.01|1303.9|1286.8|1304.11|1287.01|1303.84|1286.74|13
1650850240000|2022-04-25 01:30:40|1303.63|1286.53|1304.15|1287.05|1304.15|1287.05|1303.3|1286.2|15
1650850250000|2022-04-25 01:30:50|1304.16|1287.06|1304.06|1286.96|1304.16|1287.06|1303.95|1286.85|13
1650850260000|2022-04-25 01:31:00|1304.05|1286.95|1304.07|1286.97|1304.1|1287|1303.98|1286.88|14
1650850270000|2022-04-25 01:31:10|1304.06|1286.96|1304.06|1286.96|1304.07|1286.97|1304.05|1286.95|7
1650850280000|2022-04-25 01:31:20|1304.07|1286.97|1304.94|1287.84|1304.99|1287.89|1304.04|1286.94|23
1650850290000|2022-04-25 01:31:30|1304.98|1287.88|1304.92|1287.82|1305.19|1288.09|1304.75|1287.65|9
1650850300000|2022-04-25 01:31:40|1304.78|1287.68|1305.69|1288.59|1305.69|1288.59|1304.78|1287.68|10
1650850310000|2022-04-25 01:31:50|1305.67|1288.57|1306.45|1289.35|1306.45|1289.35|1305.67|1288.57|5
1650850320000|2022-04-25 01:32:00|1306.41|1289.31|1307.01|1289.91|1307.4|1290.3|1306.37|1289.27|16
1650850330000|2022-04-25 01:32:10|1306.87|1289.77|1307.03|1289.93|1307.04|1289.94|1306.87|1289.77|13
1650850340000|2022-04-25 01:32:20|1307.02|1289.92|1307.1|1290|1307.95|1290.85|1307.02|1289.92|11
1650850350000|2022-04-25 01:32:30|1307.05|1289.95|1306.98|1289.88|1307.05|1289.95|1306.89|1289.79|7
1650850360000|2022-04-25 01:32:40|1306.99|1289.89|1307|1289.9|1307.02|1289.92|1306.96|1289.86|11
1650850370000|2022-04-25 01:32:50|1307.02|1289.92|1308.22|1291.12|1308.22|1291.12|1307.02|1289.92|20
1650850380000|2022-04-25 01:33:00|1308.23|1291.13|1307.95|1290.85|1308.23|1291.13|1307.94|1290.84|18
1650850390000|2022-04-25 01:33:10|1307.94|1290.84|1306.96|1289.86|1307.94|1290.84|1306.93|1289.83|22
1650850400000|2022-04-25 01:33:20|1306.95|1289.85|1306.83|1289.73|1306.95|1289.85|1306.83|1289.73|15
1650850410000|2022-04-25 01:33:30|1306.99|1289.89|1306.92|1289.82|1306.99|1289.89|1306.75|1289.65|15
1650850420000|2022-04-25 01:33:40|1306.8|1289.7|1306.27|1289.17|1306.8|1289.7|1306.09|1288.99|15
1650850430000|2022-04-25 01:33:50|1306.29|1289.19|1306.03|1288.93|1306.29|1289.19|1306.03|1288.93|7
1650850440000|2022-04-25 01:34:00|1306.02|1288.92|1306.03|1288.93|1306.11|1289.01|1306.02|1288.92|6
1650850450000|2022-04-25 01:34:10|1306.05|1288.95|1305.92|1288.82|1306.05|1288.95|1305.91|1288.81|11
1650850460000|2022-04-25 01:34:20|1305.91|1288.81|1305.96|1288.86|1306.07|1288.97|1305.91|1288.81|16
1650850470000|2022-04-25 01:34:30|1305.97|1288.87|1306.63|1289.53|1306.69|1289.59|1305.94|1288.84|15
1650850480000|2022-04-25 01:34:40|1306.55|1289.45|1306.28|1289.18|1307.08|1289.98|1306.26|1289.16|14
1650850490000|2022-04-25 01:34:50|1306.29|1289.19|1306.9|1289.8|1306.9|1289.8|1306.29|1289.19|13
1650850500000|2022-04-25 01:35:00|1307.04|1289.94|1306.99|1289.89|1307.04|1289.94|1306.97|1289.87|9
1650850510000|2022-04-25 01:35:10|1306.98|1289.88|1306.97|1289.87|1306.98|1289.88|1306.97|1289.87|2
1650850520000|2022-04-25 01:35:20|1306.96|1289.86|1307.07|1289.97|1307.07|1289.97|1306.94|1289.84|10
1650850530000|2022-04-25 01:35:30|1307.06|1289.96|1306.97|1289.87|1307.14|1290.04|1306.75|1289.65|12
1650850540000|2022-04-25 01:35:40|1307.15|1290.05|1307.95|1290.85|1307.95|1290.85|1307.15|1290.05|13
1650850550000|2022-04-25 01:35:50|1308.04|1290.94|1308.5|1291.4|1308.5|1291.4|1307.95|1290.85|11
1650850560000|2022-04-25 01:36:00|1308.51|1291.41|1308.12|1291.02|1308.71|1291.61|1308.04|1290.94|16
1650850570000|2022-04-25 01:36:10|1308.08|1290.98|1308.08|1290.98|1308.14|1291.04|1308.06|1290.96|5
1650850580000|2022-04-25 01:36:20|1308.02|1290.92|1307.97|1290.87|1308.02|1290.92|1307.9|1290.8|7
1650850590000|2022-04-25 01:36:30|1307.91|1290.81|1307.79|1290.69|1308.03|1290.93|1307.4|1290.3|15
1650850600000|2022-04-25 01:36:40|1307.46|1290.36|1307.69|1290.59|1307.93|1290.83|1307.43|1290.33|7
1650850610000|2022-04-25 01:36:50|1307.96|1290.86|1307.96|1290.86|1307.96|1290.86|1307.96|1290.86|1
1650850620000|2022-04-25 01:37:00|1307.79|1290.69|1307.37|1290.27|1307.79|1290.69|1307.37|1290.27|13
1650850630000|2022-04-25 01:37:10|1307.38|1290.28|1307.26|1290.16|1307.4|1290.3|1307.26|1290.16|4
1650850640000|2022-04-25 01:37:20|1307.12|1290.02|1306.91|1289.81|1307.12|1290.02|1306.91|1289.81|5
1650850650000|2022-04-25 01:37:30|1306.96|1289.86|1306.26|1289.16|1306.96|1289.86|1306.09|1288.99|19
1650850660000|2022-04-25 01:37:40|1306.25|1289.15|1306.44|1289.34|1306.45|1289.35|1306.25|1289.15|14
1650850670000|2022-04-25 01:37:50|1306.45|1289.35|1307.07|1289.97|1307.11|1290.01|1306.42|1289.32|15
1650850680000|2022-04-25 01:38:00|1307.09|1289.99|1307.09|1289.99|1307.13|1290.03|1307.07|1289.97|10
1650850690000|2022-04-25 01:38:10|1307.08|1289.98|1307.55|1290.45|1307.55|1290.45|1307.07|1289.97|11
1650850700000|2022-04-25 01:38:20|1307.56|1290.46|1307.47|1290.37|1307.65|1290.55|1307.39|1290.29|10
1650850710000|2022-04-25 01:38:30|1307.65|1290.55|1308.12|1291.02|1308.13|1291.03|1307.37|1290.27|20
1650850720000|2022-04-25 01:38:40|1308.09|1290.99|1308.97|1291.87|1308.98|1291.88|1307.94|1290.84|22
1650850730000|2022-04-25 01:38:50|1308.98|1291.88|1308.7|1291.6|1308.98|1291.88|1308.7|1291.6|8
1650850740000|2022-04-25 01:39:00|1308.69|1291.59|1309.68|1292.58|1310.03|1292.93|1308.69|1291.59|25
1650850750000|2022-04-25 01:39:10|1309.69|1292.59|1310.37|1293.27|1310.54|1293.44|1309.65|1292.55|15
1650850760000|2022-04-25 01:39:20|1310.39|1293.29|1310.56|1293.46|1310.66|1293.56|1310.04|1292.94|15
1650850770000|2022-04-25 01:39:30|1310.82|1293.72|1310.73|1293.63|1310.87|1293.77|1310.73|1293.63|10
1650850780000|2022-04-25 01:39:40|1310.86|1293.76|1310.94|1293.84|1310.94|1293.84|1310.86|1293.76|6
1650850790000|2022-04-25 01:39:50|1310.93|1293.83|1311.16|1294.06|1311.16|1294.06|1310.88|1293.78|11
1650850800000|2022-04-25 01:40:00|1311.28|1294.18|1311.06|1293.96|1311.54|1294.44|1310.94|1293.84|10
1650850810000|2022-04-25 01:40:10|1311.03|1293.93|1310.88|1293.78|1311.03|1293.93|1310.77|1293.67|9
1650850820000|2022-04-25 01:40:20|1310.78|1293.68|1310.92|1293.82|1310.94|1293.84|1310.7|1293.6|14
1650850830000|2022-04-25 01:40:30|1310.91|1293.81|1310.33|1293.23|1310.91|1293.81|1310.32|1293.22|16
1650850840000|2022-04-25 01:40:40|1310.39|1293.29|1310.21|1293.11|1310.41|1293.31|1310.09|1292.99|5
1650850850000|2022-04-25 01:40:50|1310.2|1293.1|1310.21|1293.11|1310.21|1293.11|1310.2|1293.1|2
1650850860000|2022-04-25 01:41:00|1310.15|1293.05|1309.89|1292.79|1310.15|1293.05|1309.61|1292.51|16
1650850870000|2022-04-25 01:41:10|1310.02|1292.92|1310.37|1293.27|1310.37|1293.27|1309.99|1292.89|7
1650850880000|2022-04-25 01:41:20|1310.35|1293.25|1310.35|1293.25|1310.35|1293.25|1310.32|1293.22|7
1650850890000|2022-04-25 01:41:30|1310.37|1293.27|1310.78|1293.68|1310.78|1293.68|1310.3|1293.2|20
1650850900000|2022-04-25 01:41:40|1310.76|1293.66|1310.8|1293.7|1310.8|1293.7|1310.74|1293.64|6
1650850910000|2022-04-25 01:41:50|1310.95|1293.85|1310.92|1293.82|1310.95|1293.85|1310.9|1293.8|9
1650850920000|2022-04-25 01:42:00|1310.93|1293.83|1310.93|1293.83|1310.96|1293.86|1310.82|1293.72|13
1650850930000|2022-04-25 01:42:10|1310.92|1293.82|1310.92|1293.82|1310.94|1293.84|1310.88|1293.78|13
1650850940000|2022-04-25 01:42:20|1310.89|1293.79|1310.67|1293.57|1310.89|1293.79|1310.63|1293.53|15
1650850950000|2022-04-25 01:42:30|1310.66|1293.56|1310.65|1293.55|1310.68|1293.58|1310.65|1293.55|10
1650850960000|2022-04-25 01:42:40|1310.66|1293.56|1310.62|1293.52|1310.66|1293.56|1310.2|1293.1|26
1650850970000|2022-04-25 01:42:50|1310.64|1293.54|1311.3|1294.2|1311.3|1294.2|1310.64|1293.54|9
1650850980000|2022-04-25 01:43:00|1311.31|1294.21|1311.36|1294.26|1311.72|1294.62|1311.11|1294.01|20
1650850990000|2022-04-25 01:43:10|1311.18|1294.08|1311.57|1294.47|1311.75|1294.65|1311.18|1294.08|28
1650851000000|2022-04-25 01:43:20|1311.19|1294.09|1311.11|1294.01|1311.19|1294.09|1311.07|1293.97|10
1650851010000|2022-04-25 01:43:30|1311.12|1294.02|1311.03|1293.93|1311.12|1294.02|1311.03|1293.93|4
1650851020000|2022-04-25 01:43:40|1311.05|1293.95|1311.09|1293.99|1311.14|1294.04|1311.05|1293.95|17
1650851030000|2022-04-25 01:43:50|1311.08|1293.98|1310.95|1293.85|1311.08|1293.98|1310.95|1293.85|12
1650851040000|2022-04-25 01:44:00|1310.96|1293.86|1309.9|1292.8|1311.01|1293.91|1309.9|1292.8|28
1650851050000|2022-04-25 01:44:10|1309.99|1292.89|1310.3|1293.2|1310.32|1293.22|1309.86|1292.76|19
1650851060000|2022-04-25 01:44:20|1310.31|1293.21|1310.83|1293.73|1310.85|1293.75|1310.12|1293.02|13
1650851070000|2022-04-25 01:44:30|1310.85|1293.75|1310.87|1293.77|1310.91|1293.81|1310.68|1293.58|15
1650851080000|2022-04-25 01:44:40|1310.97|1293.87|1311.28|1294.18|1311.46|1294.36|1310.87|1293.77|21
1650851090000|2022-04-25 01:44:50|1311.3|1294.2|1311.26|1294.16|1311.69|1294.59|1311.06|1293.96|25
1650851100000|2022-04-25 01:45:00|1311.28|1294.18|1311.06|1293.96|1311.68|1294.58|1311.03|1293.93|25
1650851110000|2022-04-25 01:45:10|1311.08|1293.98|1311.03|1293.93|1311.09|1293.99|1311.01|1293.91|17
1650851120000|2022-04-25 01:45:20|1311.05|1293.95|1311.33|1294.23|1311.33|1294.23|1311.03|1293.93|16
1650851130000|2022-04-25 01:45:30|1311.35|1294.25|1310.99|1293.89|1311.35|1294.25|1310.99|1293.89|13
1650851140000|2022-04-25 01:45:40|1311.01|1293.91|1310.87|1293.77|1311.01|1293.91|1310.87|1293.77|3
1650851150000|2022-04-25 01:45:50|1310.88|1293.78|1310.71|1293.61|1310.88|1293.78|1310.56|1293.46|12
1650851160000|2022-04-25 01:46:00|1310.76|1293.66|1310.68|1293.58|1310.76|1293.66|1310.68|1293.58|9
1650851170000|2022-04-25 01:46:10|1310.7|1293.6|1310.75|1293.65|1310.76|1293.66|1310.7|1293.6|5
1650851180000|2022-04-25 01:46:20|1310.74|1293.64|1310.71|1293.61|1310.75|1293.65|1310.7|1293.6|7
1650851190000|2022-04-25 01:46:30|1310.74|1293.64|1310.74|1293.64|1310.76|1293.66|1310.69|1293.59|4
1650851200000|2022-04-25 01:46:40|1310.71|1293.61|1310.71|1293.61|1310.72|1293.62|1310.7|1293.6|4
1650851210000|2022-04-25 01:46:50|1310.7|1293.6|1310.44|1293.34|1310.7|1293.6|1310.19|1293.09|15
1650851220000|2022-04-25 01:47:00|1310.43|1293.33|1310.11|1293.01|1310.48|1293.38|1310.11|1293.01|17
1650851230000|2022-04-25 01:47:10|1310.1|1293|1310.11|1293.01|1310.19|1293.09|1310.09|1292.99|18
1650851240000|2022-04-25 01:47:20|1310.14|1293.04|1310.06|1292.96|1310.14|1293.04|1310.05|1292.95|13
1650851250000|2022-04-25 01:47:30|1310.05|1292.95|1310.09|1292.99|1310.1|1293|1309.99|1292.89|16
1650851260000|2022-04-25 01:47:40|1310.08|1292.98|1309.99|1292.89|1310.08|1292.98|1309.74|1292.64|12
1650851270000|2022-04-25 01:47:50|1309.74|1292.64|1309.45|1292.35|1309.74|1292.64|1309.26|1292.16|14
1650851280000|2022-04-25 01:48:00|1309.43|1292.33|1309.39|1292.29|1309.45|1292.35|1309.19|1292.09|8
1650851290000|2022-04-25 01:48:10|1309.24|1292.14|1309.94|1292.84|1309.96|1292.86|1309.18|1292.08|17
1650851300000|2022-04-25 01:48:20|1309.9|1292.8|1310.77|1293.67|1310.79|1293.69|1309.83|1292.73|12
1650851310000|2022-04-25 01:48:30|1310.73|1293.63|1310.69|1293.59|1310.81|1293.71|1310.69|1293.59|16
1650851320000|2022-04-25 01:48:40|1310.68|1293.58|1310.5|1293.4|1310.79|1293.69|1310.45|1293.35|24
1650851330000|2022-04-25 01:48:50|1310.35|1293.25|1309.99|1292.89|1310.35|1293.25|1309.99|1292.89|17
1650851340000|2022-04-25 01:49:00|1310.1|1293|1308.72|1291.62|1310.1|1293|1308.72|1291.62|6
1650851350000|2022-04-25 01:49:10|1308.68|1291.58|1308.59|1291.49|1308.81|1291.71|1308.59|1291.49|3
1650851360000|2022-04-25 01:49:20|1308.57|1291.47|1308.57|1291.47|1308.7|1291.6|1308.19|1291.09|10
1650851370000|2022-04-25 01:49:30|1308.56|1291.46|1309.04|1291.94|1309.04|1291.94|1308.53|1291.43|15
1650851390000|2022-04-25 01:49:50|1308.99|1291.89|1308.34|1291.24|1308.99|1291.89|1308|1290.9|10
1650851400000|2022-04-25 01:50:00|1308.31|1291.21|1308.52|1291.42|1308.58|1291.48|1308.27|1291.17|14
1650851410000|2022-04-25 01:50:10|1308.53|1291.43|1308.21|1291.11|1308.53|1291.43|1308.04|1290.94|20
1650851420000|2022-04-25 01:50:20|1308.11|1291.01|1308.81|1291.71|1308.83|1291.73|1308.1|1291|16
1650851430000|2022-04-25 01:50:30|1308.87|1291.77|1308.75|1291.65|1308.87|1291.77|1308.75|1291.65|10
1650851440000|2022-04-25 01:50:40|1308.85|1291.75|1309.49|1292.39|1309.49|1292.39|1308.7|1291.6|17
1650851450000|2022-04-25 01:50:50|1309.48|1292.38|1309.48|1292.38|1309.49|1292.39|1309.44|1292.34|9
1650851460000|2022-04-25 01:51:00|1309.52|1292.42|1309.75|1292.65|1309.75|1292.65|1309.52|1292.42|2
1650851470000|2022-04-25 01:51:10|1309.74|1292.64|1309.9|1292.8|1309.9|1292.8|1309.49|1292.39|8
1650851480000|2022-04-25 01:51:20|1309.89|1292.79|1309.89|1292.79|1309.9|1292.8|1309.89|1292.79|3
1650851490000|2022-04-25 01:51:30|1309.79|1292.69|1309.08|1291.98|1309.79|1292.69|1309.01|1291.91|20
1650851500000|2022-04-25 01:51:40|1309.09|1291.99|1308.97|1291.87|1309.09|1291.99|1308.96|1291.86|7
1650851510000|2022-04-25 01:51:50|1308.99|1291.89|1308.54|1291.44|1308.99|1291.89|1308.54|1291.44|13
1650851520000|2022-04-25 01:52:00|1308.55|1291.45|1309.03|1291.93|1309.07|1291.97|1308.55|1291.45|13
1650851530000|2022-04-25 01:52:10|1309.08|1291.98|1309.21|1292.11|1309.69|1292.59|1308.86|1291.76|18
1650851540000|2022-04-25 01:52:20|1309.16|1292.06|1309.7|1292.6|1309.73|1292.63|1309.16|1292.06|10
1650851550000|2022-04-25 01:52:30|1309.73|1292.63|1309.74|1292.64|1309.74|1292.64|1309.7|1292.6|3
1650851560000|2022-04-25 01:52:40|1309.73|1292.63|1309.26|1292.16|1309.74|1292.64|1309.21|1292.11|17
1650851570000|2022-04-25 01:52:50|1309.07|1291.97|1308.83|1291.73|1309.07|1291.97|1308.83|1291.73|12
1650851580000|2022-04-25 01:53:00|1308.82|1291.72|1308.84|1291.74|1308.86|1291.76|1308.81|1291.71|12
1650851590000|2022-04-25 01:53:10|1308.85|1291.75|1308.94|1291.84|1308.94|1291.84|1308.84|1291.74|8
1650851600000|2022-04-25 01:53:20|1308.96|1291.86|1309.02|1291.92|1309.02|1291.92|1308.95|1291.85|8
1650851610000|2022-04-25 01:53:30|1309.03|1291.93|1309.03|1291.93|1309.03|1291.93|1309.02|1291.92|7
1650851620000|2022-04-25 01:53:40|1309.02|1291.92|1309.35|1292.25|1309.35|1292.25|1308.92|1291.82|12
1650851630000|2022-04-25 01:53:50|1309.4|1292.3|1309.35|1292.25|1309.4|1292.3|1309.35|1292.25|4
1650851640000|2022-04-25 01:54:00|1309.26|1292.16|1309.1|1292|1309.27|1292.17|1309.1|1292|10
1650851650000|2022-04-25 01:54:10|1309.09|1291.99|1309.05|1291.95|1309.09|1291.99|1309.05|1291.95|7
1650851660000|2022-04-25 01:54:20|1309.23|1292.13|1309.14|1292.04|1309.23|1292.13|1309.05|1291.95|6
1650851670000|2022-04-25 01:54:30|1309.13|1292.03|1309.08|1291.98|1309.14|1292.04|1309.08|1291.98|7
1650851680000|2022-04-25 01:54:40|1309.07|1291.97|1309.05|1291.95|1309.07|1291.97|1309.05|1291.95|3
1650851690000|2022-04-25 01:54:50|1309.06|1291.96|1309.12|1292.02|1309.12|1292.02|1309.05|1291.95|5
1650851700000|2022-04-25 01:55:00|1309.13|1292.03|1308.41|1291.31|1309.13|1292.03|1308.12|1291.02|11
1650851710000|2022-04-25 01:55:10|1308.37|1291.27|1309.17|1292.07|1309.17|1292.07|1308.37|1291.27|14
1650851720000|2022-04-25 01:55:20|1309.16|1292.06|1308.99|1291.89|1309.16|1292.06|1308.89|1291.79|10
1650851730000|2022-04-25 01:55:30|1309.01|1291.91|1309.09|1291.99|1309.37|1292.27|1309.01|1291.91|12
1650851740000|2022-04-25 01:55:40|1309.13|1292.03|1309.13|1292.03|1309.31|1292.21|1309.13|1292.03|14
1650851750000|2022-04-25 01:55:50|1309.21|1292.11|1309.66|1292.56|1309.85|1292.75|1309.21|1292.11|14
1650851760000|2022-04-25 01:56:00|1309.84|1292.74|1309.87|1292.77|1309.89|1292.79|1309.84|1292.74|8
1650851770000|2022-04-25 01:56:10|1309.91|1292.81|1310.76|1293.66|1310.77|1293.67|1309.87|1292.77|20
1650851780000|2022-04-25 01:56:20|1310.77|1293.67|1310.58|1293.48|1310.79|1293.69|1309.81|1292.71|7
1650851790000|2022-04-25 01:56:30|1310.29|1293.19|1310.62|1293.52|1310.62|1293.52|1310.29|1293.19|11
1650851800000|2022-04-25 01:56:40|1310.65|1293.55|1310.62|1293.52|1310.65|1293.55|1310.62|1293.52|4
1650851810000|2022-04-25 01:56:50|1310.61|1293.51|1310.66|1293.56|1310.7|1293.6|1310.4|1293.3|17
1650851820000|2022-04-25 01:57:00|1310.67|1293.57|1310.96|1293.86|1311.03|1293.93|1310.4|1293.3|16
1650851830000|2022-04-25 01:57:10|1310.94|1293.84|1311.01|1293.91|1311.05|1293.95|1310.94|1293.84|9
1650851840000|2022-04-25 01:57:20|1311.02|1293.92|1312|1294.9|1312.04|1294.94|1311.02|1293.92|17
1650851850000|2022-04-25 01:57:30|1312.08|1294.98|1311.92|1294.82|1312.08|1294.98|1311.9|1294.8|16
1650851860000|2022-04-25 01:57:40|1311.93|1294.83|1311.91|1294.81|1311.93|1294.83|1311.9|1294.8|8
1650851870000|2022-04-25 01:57:50|1311.9|1294.8|1311.8|1294.7|1311.9|1294.8|1311.23|1294.13|18
1650851880000|2022-04-25 01:58:00|1311.81|1294.71|1311|1293.9|1311.83|1294.73|1311|1293.9|21
1650851890000|2022-04-25 01:58:10|1311.01|1293.91|1311.02|1293.92|1311.13|1294.03|1310.9|1293.8|9
1650851900000|2022-04-25 01:58:20|1311|1293.9|1310.96|1293.86|1311.01|1293.91|1310.96|1293.86|4
1650851910000|2022-04-25 01:58:30|1310.97|1293.87|1311.08|1293.98|1311.1|1294|1310.97|1293.87|9
1650851920000|2022-04-25 01:58:40|1311.19|1294.09|1312.16|1295.06|1312.16|1295.06|1311.19|1294.09|17
1650851930000|2022-04-25 01:58:50|1311.99|1294.89|1312.02|1294.92|1312.04|1294.94|1311.97|1294.87|11
1650851940000|2022-04-25 01:59:00|1312.05|1294.95|1311.87|1294.77|1312.05|1294.95|1311.87|1294.77|16
1650851950000|2022-04-25 01:59:10|1311.83|1294.73|1311.88|1294.78|1311.89|1294.79|1311.81|1294.71|7
1650851960000|2022-04-25 01:59:20|1311.87|1294.77|1311.39|1294.29|1311.88|1294.78|1311.37|1294.27|13
1650851970000|2022-04-25 01:59:30|1311.43|1294.33|1311.04|1293.94|1311.43|1294.33|1311.04|1293.94|8
1650851980000|2022-04-25 01:59:40|1311.11|1294.01|1310.1|1293|1311.11|1294.01|1310.09|1292.99|15
1650851990000|2022-04-25 01:59:50|1310.09|1292.99|1310.12|1293.02|1310.12|1293.02|1310.07|1292.97|7
1650852000000|2022-04-25 02:00:00|1310.49|1293.39|1310.25|1293.15|1310.61|1293.51|1310.25|1293.15|9
1650852010000|2022-04-25 02:00:10|1310.26|1293.16|1310.31|1293.21|1310.61|1293.51|1310.2|1293.1|14
1650852020000|2022-04-25 02:00:20|1310.32|1293.22|1310.14|1293.04|1310.32|1293.22|1310.14|1293.04|13
1650852030000|2022-04-25 02:00:30|1310.26|1293.16|1310.48|1293.38|1310.48|1293.38|1310.26|1293.16|7
1650852040000|2022-04-25 02:00:40|1310.61|1293.51|1310.63|1293.53|1310.66|1293.56|1310.61|1293.51|6
1650852050000|2022-04-25 02:00:50|1310.66|1293.56|1310.64|1293.54|1310.66|1293.56|1310.64|1293.54|7
1650852060000|2022-04-25 02:01:00|1310.67|1293.57|1310.71|1293.61|1310.73|1293.63|1310.65|1293.55|10
1650852070000|2022-04-25 02:01:10|1310.72|1293.62|1311.28|1294.18|1311.29|1294.19|1310.71|1293.61|14
1650852080000|2022-04-25 02:01:20|1311.29|1294.19|1311.26|1294.16|1311.35|1294.25|1311.21|1294.11|7
1650852090000|2022-04-25 02:01:30|1311.2|1294.1|1311.25|1294.15|1311.41|1294.31|1311.15|1294.05|18
1650852100000|2022-04-25 02:01:40|1311.29|1294.19|1310.86|1293.76|1311.29|1294.19|1310.85|1293.75|15
1650852110000|2022-04-25 02:01:50|1310.88|1293.78|1311.1|1294|1311.4|1294.3|1310.85|1293.75|13
1650852120000|2022-04-25 02:02:00|1311.11|1294.01|1311.12|1294.02|1311.12|1294.02|1311.11|1294.01|2
1650852130000|2022-04-25 02:02:10|1311.3|1294.2|1311.11|1294.01|1311.3|1294.2|1311.11|1294.01|11
1650852140000|2022-04-25 02:02:20|1311.12|1294.02|1311.11|1294.01|1311.14|1294.04|1311.09|1293.99|15
1650852150000|2022-04-25 02:02:30|1311.12|1294.02|1310.97|1293.87|1311.12|1294.02|1310.97|1293.87|3
1650852160000|2022-04-25 02:02:40|1310.94|1293.84|1310.12|1293.02|1310.97|1293.87|1310.12|1293.02|14
1650852170000|2022-04-25 02:02:50|1310.15|1293.05|1310.55|1293.45|1310.55|1293.45|1310.03|1292.93|12
1650852180000|2022-04-25 02:03:00|1310.43|1293.33|1310.99|1293.89|1311|1293.9|1310.43|1293.33|10
1650852190000|2022-04-25 02:03:10|1310.98|1293.88|1311.06|1293.96|1311.07|1293.97|1310.98|1293.88|11
1650852200000|2022-04-25 02:03:20|1311.04|1293.94|1310.94|1293.84|1311.06|1293.96|1310.93|1293.83|17
1650852210000|2022-04-25 02:03:30|1310.96|1293.86|1311.57|1294.47|1311.58|1294.48|1310.96|1293.86|16
1650852220000|2022-04-25 02:03:40|1311.58|1294.48|1311.99|1294.89|1311.99|1294.89|1311.57|1294.47|5
1650852230000|2022-04-25 02:03:50|1311.87|1294.77|1311.6|1294.5|1311.93|1294.83|1311.36|1294.26|13
1650852240000|2022-04-25 02:04:00|1311.55|1294.45|1311.75|1294.65|1311.86|1294.76|1311.55|1294.45|21
1650852250000|2022-04-25 02:04:10|1311.8|1294.7|1311.39|1294.29|1311.8|1294.7|1311.39|1294.29|10
1650852260000|2022-04-25 02:04:20|1311.38|1294.28|1311.81|1294.71|1311.87|1294.77|1311.38|1294.28|16
1650852270000|2022-04-25 02:04:30|1311.8|1294.7|1312.08|1294.98|1312.26|1295.16|1311.8|1294.7|17
1650852280000|2022-04-25 02:04:40|1312.06|1294.96|1311.95|1294.85|1312.08|1294.98|1311.9|1294.8|4
1650852290000|2022-04-25 02:04:50|1311.89|1294.79|1311.88|1294.78|1311.89|1294.79|1311.64|1294.54|22
1650852300000|2022-04-25 02:05:00|1311.9|1294.8|1311.78|1294.68|1311.91|1294.81|1311.55|1294.45|16
1650852310000|2022-04-25 02:05:10|1311.75|1294.65|1311.64|1294.54|1311.89|1294.79|1311.48|1294.38|18
1650852320000|2022-04-25 02:05:20|1311.65|1294.55|1311.96|1294.86|1311.98|1294.88|1311.65|1294.55|16
1650852330000|2022-04-25 02:05:30|1311.97|1294.87|1311.99|1294.89|1312.04|1294.94|1311.9|1294.8|9
1650852340000|2022-04-25 02:05:40|1311.89|1294.79|1311.3|1294.2|1311.89|1294.79|1311.23|1294.13|13
1650852350000|2022-04-25 02:05:50|1311.27|1294.17|1311.05|1293.95|1311.29|1294.19|1311.03|1293.93|15
1650852360000|2022-04-25 02:06:00|1311.19|1294.09|1311.64|1294.54|1311.68|1294.58|1311.17|1294.07|18
1650852370000|2022-04-25 02:06:10|1311.58|1294.48|1311.22|1294.12|1311.58|1294.48|1311.21|1294.11|11
1650852380000|2022-04-25 02:06:20|1311.21|1294.11|1311.05|1293.95|1311.25|1294.15|1311.05|1293.95|10
1650852390000|2022-04-25 02:06:30|1311.17|1294.07|1311.05|1293.95|1311.28|1294.18|1311.05|1293.95|5
1650852400000|2022-04-25 02:06:40|1311.2|1294.1|1311.21|1294.11|1311.22|1294.12|1311.12|1294.02|11
1650852410000|2022-04-25 02:06:50|1311.18|1294.08|1311.08|1293.98|1311.18|1294.08|1311|1293.9|13
1650852420000|2022-04-25 02:07:00|1311.07|1293.97|1310.8|1293.7|1311.07|1293.97|1310.74|1293.64|9
1650852430000|2022-04-25 02:07:10|1310.73|1293.63|1310.89|1293.79|1310.96|1293.86|1310.73|1293.63|10
1650852440000|2022-04-25 02:07:20|1310.93|1293.83|1310.76|1293.66|1310.93|1293.83|1310.76|1293.66|4
1650852450000|2022-04-25 02:07:30|1310.6|1293.5|1310.6|1293.5|1310.6|1293.5|1310.6|1293.5|1
1650852460000|2022-04-25 02:07:40|1310.52|1293.42|1310.52|1293.42|1310.52|1293.42|1310.52|1293.42|1
1650852470000|2022-04-25 02:07:50|1310.5|1293.4|1310.51|1293.41|1310.51|1293.41|1310.5|1293.4|2
1650852480000|2022-04-25 02:08:00|1310.69|1293.59|1310.34|1293.24|1310.69|1293.59|1310.05|1292.95|7
1650852490000|2022-04-25 02:08:10|1310.36|1293.26|1310.27|1293.17|1310.36|1293.26|1310.2|1293.1|8
1650852520000|2022-04-25 02:08:40|1310.34|1293.24|1310.34|1293.24|1310.34|1293.24|1310.34|1293.24|1
1650852530000|2022-04-25 02:08:50|1310.27|1293.17|1309.59|1292.49|1310.29|1293.19|1309.55|1292.45|19
1650852540000|2022-04-25 02:09:00|1309.61|1292.51|1310.23|1293.13|1310.29|1293.19|1309.61|1292.51|18
1650852550000|2022-04-25 02:09:10|1310.2|1293.1|1309.96|1292.86|1310.22|1293.12|1309.94|1292.84|16
1650852560000|2022-04-25 02:09:20|1310.02|1292.92|1309.45|1292.35|1310.15|1293.05|1309.24|1292.14|25
1650852570000|2022-04-25 02:09:30|1309.65|1292.55|1310.71|1293.61|1310.82|1293.72|1309.65|1292.55|26
1650852580000|2022-04-25 02:09:40|1310.82|1293.72|1310.48|1293.38|1310.82|1293.72|1310.48|1293.38|9
1650852590000|2022-04-25 02:09:50|1310.59|1293.49|1310.84|1293.74|1310.89|1293.79|1310.59|1293.49|10
1650852600000|2022-04-25 02:10:00|1310.87|1293.77|1311.08|1293.98|1311.08|1293.98|1310.82|1293.72|9
1650852610000|2022-04-25 02:10:10|1311.07|1293.97|1310.99|1293.89|1311.09|1293.99|1310.94|1293.84|12
1650852620000|2022-04-25 02:10:20|1310.93|1293.83|1310.99|1293.89|1310.99|1293.89|1310.93|1293.83|7
1650852630000|2022-04-25 02:10:30|1311.01|1293.91|1310.39|1293.29|1311.04|1293.94|1310.33|1293.23|15
1650852640000|2022-04-25 02:10:40|1310.6|1293.5|1310.48|1293.38|1310.6|1293.5|1310.47|1293.37|8
1650852650000|2022-04-25 02:10:50|1310.57|1293.47|1310.55|1293.45|1310.57|1293.47|1310.55|1293.45|3
1650852660000|2022-04-25 02:11:00|1310.43|1293.33|1310.04|1292.94|1310.43|1293.33|1310.04|1292.94|16
1650852670000|2022-04-25 02:11:10|1310.03|1292.93|1310.08|1292.98|1310.08|1292.98|1309.79|1292.69|13
1650852680000|2022-04-25 02:11:20|1310.06|1292.96|1310.06|1292.96|1310.06|1292.96|1310.06|1292.96|1
1650852690000|2022-04-25 02:11:30|1310.11|1293.01|1310.11|1293.01|1310.11|1293.01|1310.11|1293.01|1
1650852700000|2022-04-25 02:11:40|1310.07|1292.97|1310.07|1292.97|1310.07|1292.97|1309.98|1292.88|7
1650852710000|2022-04-25 02:11:50|1310.14|1293.04|1310.07|1292.97|1310.14|1293.04|1310.07|1292.97|2
1650852720000|2022-04-25 02:12:00|1310.08|1292.98|1311|1293.9|1311.03|1293.93|1310.08|1292.98|15
1650852730000|2022-04-25 02:12:10|1311.03|1293.93|1311.01|1293.91|1311.05|1293.95|1311.01|1293.91|5
1650852740000|2022-04-25 02:12:20|1311|1293.9|1311|1293.9|1311.01|1293.91|1310.98|1293.88|10
1650852750000|2022-04-25 02:12:30|1311.01|1293.91|1311.01|1293.91|1311.02|1293.92|1311|1293.9|11
1650852760000|2022-04-25 02:12:40|1311|1293.9|1311.04|1293.94|1311.04|1293.94|1311|1293.9|3
1650852770000|2022-04-25 02:12:50|1311.02|1293.92|1311|1293.9|1311.04|1293.94|1311|1293.9|5
1650852780000|2022-04-25 02:13:00|1311.03|1293.93|1311|1293.9|1311.03|1293.93|1311|1293.9|4
1650852790000|2022-04-25 02:13:10|1311.03|1293.93|1310.71|1293.61|1311.03|1293.93|1310.59|1293.49|6
1650852800000|2022-04-25 02:13:20|1310.7|1293.6|1310.78|1293.68|1310.78|1293.68|1310.7|1293.6|5
1650852810000|2022-04-25 02:13:30|1310.77|1293.67|1310.41|1293.31|1310.8|1293.7|1310.41|1293.31|10
1650852820000|2022-04-25 02:13:40|1310.4|1293.3|1310.4|1293.3|1310.41|1293.31|1310.4|1293.3|3
1650852840000|2022-04-25 02:14:00|1310.41|1293.31|1310.25|1293.15|1310.41|1293.31|1310.25|1293.15|14
1650852850000|2022-04-25 02:14:10|1310.28|1293.18|1310.28|1293.18|1310.3|1293.2|1310.27|1293.17|8
1650852860000|2022-04-25 02:14:20|1310.27|1293.17|1310.22|1293.12|1310.28|1293.18|1310.22|1293.12|8
1650852870000|2022-04-25 02:14:30|1310.26|1293.16|1310.28|1293.18|1310.31|1293.21|1310.26|1293.16|6
1650852880000|2022-04-25 02:14:40|1310.25|1293.15|1310.22|1293.12|1310.26|1293.16|1310.22|1293.12|15
1650852890000|2022-04-25 02:14:50|1310.55|1293.45|1310.96|1293.86|1310.96|1293.86|1310.55|1293.45|11
1650852900000|2022-04-25 02:15:00|1310.95|1293.85|1310.72|1293.62|1310.96|1293.86|1310.72|1293.62|16
1650852910000|2022-04-25 02:15:10|1310.71|1293.61|1310.2|1293.1|1310.71|1293.61|1310.2|1293.1|21
1650852920000|2022-04-25 02:15:20|1310.38|1293.28|1310.14|1293.04|1310.45|1293.35|1310|1292.9|13
1650852930000|2022-04-25 02:15:30|1310.13|1293.03|1310.03|1292.93|1310.13|1293.03|1310.03|1292.93|9
1650852940000|2022-04-25 02:15:40|1309.9|1292.8|1309.9|1292.8|1309.9|1292.8|1309.9|1292.8|1
1650852950000|2022-04-25 02:15:50|1309.91|1292.81|1309.91|1292.81|1309.91|1292.81|1309.9|1292.8|7
1650852960000|2022-04-25 02:16:00|1309.9|1292.8|1309.91|1292.81|1309.91|1292.81|1309.9|1292.8|2
1650852970000|2022-04-25 02:16:10|1310.07|1292.97|1310.86|1293.76|1310.86|1293.76|1310.07|1292.97|16
1650852980000|2022-04-25 02:16:20|1310.88|1293.78|1311.87|1294.77|1311.88|1294.78|1310.88|1293.78|11
1650852990000|2022-04-25 02:16:30|1311.89|1294.79|1311.89|1294.79|1311.89|1294.79|1311.89|1294.79|1
1650853000000|2022-04-25 02:16:40|1311.87|1294.77|1311.27|1294.17|1311.87|1294.77|1311.27|1294.17|7
1650853010000|2022-04-25 02:16:50|1310.98|1293.88|1311|1293.9|1311|1293.9|1310.98|1293.88|2
1650853020000|2022-04-25 02:17:00|1310.95|1293.85|1311.03|1293.93|1311.03|1293.93|1310.94|1293.84|7
1650853030000|2022-04-25 02:17:10|1311.02|1293.92|1310.9|1293.8|1311.23|1294.13|1310.9|1293.8|19
1650853040000|2022-04-25 02:17:20|1310.94|1293.84|1310.42|1293.32|1310.94|1293.84|1310.42|1293.32|12
1650853050000|2022-04-25 02:17:30|1310.45|1293.35|1310.44|1293.34|1310.45|1293.35|1310.42|1293.32|6
1650853060000|2022-04-25 02:17:40|1310.43|1293.33|1310.55|1293.45|1310.55|1293.45|1310.42|1293.32|7
1650853070000|2022-04-25 02:17:50|1310.1|1293|1310.78|1293.68|1310.78|1293.68|1310.1|1293|6
1650853080000|2022-04-25 02:18:00|1310.81|1293.71|1310.95|1293.85|1310.98|1293.88|1310.81|1293.71|7
1650853090000|2022-04-25 02:18:10|1310.94|1293.84|1310.52|1293.42|1310.96|1293.86|1310.52|1293.42|5
1650853100000|2022-04-25 02:18:20|1310.51|1293.41|1310.3|1293.2|1310.56|1293.46|1310.25|1293.15|11
1650853110000|2022-04-25 02:18:30|1310.36|1293.26|1310.36|1293.26|1310.36|1293.26|1310.36|1293.26|1
1650853120000|2022-04-25 02:18:40|1310.35|1293.25|1310.29|1293.19|1310.35|1293.25|1310.29|1293.19|3
1650853130000|2022-04-25 02:18:50|1310.34|1293.24|1310.28|1293.18|1310.34|1293.24|1310.28|1293.18|3
1650853140000|2022-04-25 02:19:00|1310.22|1293.12|1310.37|1293.27|1310.42|1293.32|1310.22|1293.12|9
1650853150000|2022-04-25 02:19:10|1310.39|1293.29|1311.01|1293.91|1311.01|1293.91|1310.39|1293.29|7
1650853160000|2022-04-25 02:19:20|1311|1293.9|1311.01|1293.91|1311.01|1293.91|1311|1293.9|2
1650853170000|2022-04-25 02:19:30|1311.05|1293.95|1311.05|1293.95|1311.05|1293.95|1311.05|1293.95|1
1650853180000|2022-04-25 02:19:40|1310.96|1293.86|1310.59|1293.49|1310.96|1293.86|1310.59|1293.49|5
1650853190000|2022-04-25 02:19:50|1310.62|1293.52|1310.9|1293.8|1310.9|1293.8|1310.62|1293.52|8
1650853200000|2022-04-25 02:20:00|1310.93|1293.83|1310.92|1293.82|1310.93|1293.83|1310.73|1293.63|4
1650853220000|2022-04-25 02:20:20|1310.95|1293.85|1311.09|1293.99|1311.09|1293.99|1310.93|1293.83|10
1650853230000|2022-04-25 02:20:30|1311.04|1293.94|1311.04|1293.94|1311.06|1293.96|1311.04|1293.94|3
1650853250000|2022-04-25 02:20:50|1311.05|1293.95|1310.71|1293.61|1311.06|1293.96|1310.69|1293.59|7
1650853260000|2022-04-25 02:21:00|1310.74|1293.64|1310.84|1293.74|1311.02|1293.92|1310.7|1293.6|12
1650853270000|2022-04-25 02:21:10|1310.87|1293.77|1311.05|1293.95|1311.06|1293.96|1310.87|1293.77|7
1650853280000|2022-04-25 02:21:20|1311.06|1293.96|1311.06|1293.96|1311.06|1293.96|1311.06|1293.96|1
1650853290000|2022-04-25 02:21:30|1311.05|1293.95|1311.04|1293.94|1311.06|1293.96|1311.04|1293.94|4
1650853300000|2022-04-25 02:21:40|1311.03|1293.93|1310.97|1293.87|1311.03|1293.93|1310.71|1293.61|8
1650853310000|2022-04-25 02:21:50|1311.03|1293.93|1311.01|1293.91|1311.03|1293.93|1311|1293.9|3
1650853320000|2022-04-25 02:22:00|1311|1293.9|1310.99|1293.89|1311|1293.9|1310.99|1293.89|2
1650853330000|2022-04-25 02:22:10|1311.02|1293.92|1311.11|1294.01|1311.11|1294.01|1311.02|1293.92|8
1650853340000|2022-04-25 02:22:20|1311.12|1294.02|1311.11|1294.01|1311.12|1294.02|1311.11|1294.01|4
1650853350000|2022-04-25 02:22:30|1311.1|1294|1311.1|1294|1311.1|1294|1311.1|1294|1
1650853360000|2022-04-25 02:22:40|1311.11|1294.01|1310.48|1293.38|1311.2|1294.1|1310.47|1293.37|18
1650853370000|2022-04-25 02:22:50|1310.49|1293.39|1310.97|1293.87|1310.97|1293.87|1310.25|1293.15|13
1650853380000|2022-04-25 02:23:00|1310.98|1293.88|1311.11|1294.01|1311.16|1294.06|1310.97|1293.87|15
1650853390000|2022-04-25 02:23:10|1311.1|1294|1311.14|1294.04|1311.14|1294.04|1311.1|1294|7
1650853400000|2022-04-25 02:23:20|1311.15|1294.05|1311.16|1294.06|1311.16|1294.06|1311.15|1294.05|2
1650853410000|2022-04-25 02:23:30|1311.17|1294.07|1311.15|1294.05|1311.17|1294.07|1311.15|1294.05|3
1650853420000|2022-04-25 02:23:40|1311.17|1294.07|1311.18|1294.08|1311.19|1294.09|1311.13|1294.03|8
1650853430000|2022-04-25 02:23:50|1311.21|1294.11|1311.02|1293.92|1311.21|1294.11|1311|1293.9|13
1650853440000|2022-04-25 02:24:00|1311.01|1293.91|1310.98|1293.88|1311.03|1293.93|1310.98|1293.88|4
1650853460000|2022-04-25 02:24:20|1310.97|1293.87|1310.98|1293.88|1311.02|1293.92|1310.97|1293.87|4
1650853470000|2022-04-25 02:24:30|1310.97|1293.87|1310.5|1293.4|1310.99|1293.89|1310.48|1293.38|12
1650853480000|2022-04-25 02:24:40|1310.49|1293.39|1310.51|1293.41|1310.51|1293.41|1310.31|1293.21|6
1650853490000|2022-04-25 02:24:50|1310.31|1293.21|1310.44|1293.34|1310.53|1293.43|1310.12|1293.02|7
1650853500000|2022-04-25 02:25:00|1309.87|1292.77|1309.14|1292.04|1309.92|1292.82|1309.09|1291.99|22
1650853510000|2022-04-25 02:25:10|1309.16|1292.06|1307.22|1290.12|1309.16|1292.06|1307.2|1290.1|26
1650853520000|2022-04-25 02:25:20|1307.06|1289.96|1307.17|1290.07|1307.17|1290.07|1307|1289.9|12
1650853530000|2022-04-25 02:25:30|1307.18|1290.08|1307.36|1290.26|1307.75|1290.65|1307.15|1290.05|19
1650853540000|2022-04-25 02:25:40|1307.35|1290.25|1307.16|1290.06|1307.35|1290.25|1307.16|1290.06|8
1650853550000|2022-04-25 02:25:50|1307.11|1290.01|1305.36|1288.26|1307.11|1290.01|1305.29|1288.19|25
1650853560000|2022-04-25 02:26:00|1305.38|1288.28|1306.49|1289.39|1306.49|1289.39|1305.38|1288.28|19
1650853570000|2022-04-25 02:26:10|1306.53|1289.43|1306.95|1289.85|1306.95|1289.85|1306.18|1289.08|8
1650853580000|2022-04-25 02:26:20|1306.87|1289.77|1307.02|1289.92|1307.03|1289.93|1306.87|1289.77|10
1650853590000|2022-04-25 02:26:30|1306.98|1289.88|1307.23|1290.13|1307.72|1290.62|1306.97|1289.87|25
1650853600000|2022-04-25 02:26:40|1307.24|1290.14|1307.07|1289.97|1307.24|1290.14|1307.07|1289.97|4
1650853610000|2022-04-25 02:26:50|1307.06|1289.96|1306.7|1289.6|1307.07|1289.97|1306.7|1289.6|9
1650853620000|2022-04-25 02:27:00|1306.69|1289.59|1307.04|1289.94|1307.07|1289.97|1306.33|1289.23|15
1650853630000|2022-04-25 02:27:10|1307.3|1290.2|1307.14|1290.04|1307.3|1290.2|1307.11|1290.01|5
1650853640000|2022-04-25 02:27:20|1307.16|1290.06|1307.2|1290.1|1307.34|1290.24|1306.9|1289.8|14
1650853650000|2022-04-25 02:27:30|1307.24|1290.14|1307.29|1290.19|1307.29|1290.19|1307.24|1290.14|3
1650853660000|2022-04-25 02:27:40|1307.28|1290.18|1307.22|1290.12|1307.28|1290.18|1307.22|1290.12|6
1650853670000|2022-04-25 02:27:50|1307.21|1290.11|1307.21|1290.11|1307.24|1290.14|1307.2|1290.1|11
1650853680000|2022-04-25 02:28:00|1307.2|1290.1|1307.14|1290.04|1307.21|1290.11|1307.14|1290.04|5
1650853690000|2022-04-25 02:28:10|1307.15|1290.05|1307.14|1290.04|1307.15|1290.05|1307.13|1290.03|6
1650853700000|2022-04-25 02:28:20|1307.18|1290.08|1307.09|1289.99|1307.18|1290.08|1307.06|1289.96|8
1650853710000|2022-04-25 02:28:30|1307.08|1289.98|1306.63|1289.53|1307.08|1289.98|1306.53|1289.43|20
1650853720000|2022-04-25 02:28:40|1306.64|1289.54|1306.52|1289.42|1306.67|1289.57|1306.52|1289.42|14
1650853730000|2022-04-25 02:28:50|1306.53|1289.43|1306.49|1289.39|1306.53|1289.43|1306.48|1289.38|7
1650853740000|2022-04-25 02:29:00|1306.32|1289.22|1306.24|1289.14|1306.32|1289.22|1306.2|1289.1|11
1650853750000|2022-04-25 02:29:10|1306.26|1289.16|1306.16|1289.06|1306.26|1289.16|1306.14|1289.04|15
1650853760000|2022-04-25 02:29:20|1306.19|1289.09|1306.16|1289.06|1306.19|1289.09|1306.15|1289.05|9
1650853770000|2022-04-25 02:29:30|1306.18|1289.08|1306.36|1289.26|1306.42|1289.32|1306.18|1289.08|17
1650853780000|2022-04-25 02:29:40|1306.4|1289.3|1306.27|1289.17|1306.4|1289.3|1306.27|1289.17|11
1650853790000|2022-04-25 02:29:50|1306.32|1289.22|1306.44|1289.34|1306.55|1289.45|1306.32|1289.22|16
1650853800000|2022-04-25 02:30:00|1306.42|1289.32|1306.48|1289.38|1306.48|1289.38|1306.32|1289.22|15
1650853810000|2022-04-25 02:30:10|1306.59|1289.49|1307.17|1290.07|1307.19|1290.09|1306.23|1289.13|12
1650853820000|2022-04-25 02:30:20|1307.2|1290.1|1307.21|1290.11|1307.21|1290.11|1307.05|1289.95|13
1650853830000|2022-04-25 02:30:30|1307.2|1290.1|1307.25|1290.15|1307.28|1290.18|1307.2|1290.1|3
1650853840000|2022-04-25 02:30:40|1307.24|1290.14|1307.04|1289.94|1307.26|1290.16|1306.82|1289.72|12
1650853850000|2022-04-25 02:30:50|1307|1289.9|1307.01|1289.91|1307.01|1289.91|1306.83|1289.73|12
1650853860000|2022-04-25 02:31:00|1306.96|1289.86|1306.86|1289.76|1307.08|1289.98|1306.71|1289.61|17
1650853870000|2022-04-25 02:31:10|1306.88|1289.78|1306.3|1289.2|1306.98|1289.88|1306.3|1289.2|10
1650853880000|2022-04-25 02:31:20|1306.33|1289.23|1306.31|1289.21|1306.33|1289.23|1306.31|1289.21|2
1650853890000|2022-04-25 02:31:30|1306.21|1289.11|1306.27|1289.17|1306.28|1289.18|1306.21|1289.11|8
1650853900000|2022-04-25 02:31:40|1306.32|1289.22|1306.17|1289.07|1306.34|1289.24|1306.17|1289.07|13
1650853910000|2022-04-25 02:31:50|1306.15|1289.05|1306.15|1289.05|1306.15|1289.05|1306.15|1289.05|1
1650853920000|2022-04-25 02:32:00|1306.1|1289|1306.12|1289.02|1306.12|1289.02|1306.09|1288.99|7
1650853930000|2022-04-25 02:32:10|1306.11|1289.01|1306.13|1289.03|1306.16|1289.06|1306.09|1288.99|11
1650853940000|2022-04-25 02:32:20|1306.17|1289.07|1305.39|1288.29|1306.17|1289.07|1305.29|1288.19|14
1650853950000|2022-04-25 02:32:30|1305.45|1288.35|1305.44|1288.34|1305.45|1288.35|1305.4|1288.3|13
1650853960000|2022-04-25 02:32:40|1305.4|1288.3|1305.4|1288.3|1305.44|1288.34|1305.4|1288.3|3
1650853970000|2022-04-25 02:32:50|1305.44|1288.34|1304.48|1287.38|1305.44|1288.34|1304.48|1287.38|12
1650853980000|2022-04-25 02:33:00|1304.47|1287.37|1305.11|1288.01|1305.16|1288.06|1304.47|1287.37|17
1650853990000|2022-04-25 02:33:10|1305.1|1288|1305.12|1288.02|1305.13|1288.03|1305.1|1288|9
1650854000000|2022-04-25 02:33:20|1305.11|1288.01|1305.11|1288.01|1305.12|1288.02|1305.1|1288|11
1650854010000|2022-04-25 02:33:30|1305.12|1288.02|1305.11|1288.01|1305.13|1288.03|1305.1|1288|9
1650854020000|2022-04-25 02:33:40|1305.12|1288.02|1305.11|1288.01|1305.13|1288.03|1305.11|1288.01|7
1650854030000|2022-04-25 02:33:50|1305.12|1288.02|1305.15|1288.05|1305.16|1288.06|1305.12|1288.02|3
1650854040000|2022-04-25 02:34:00|1305.18|1288.08|1305.18|1288.08|1305.19|1288.09|1305.18|1288.08|3
1650854050000|2022-04-25 02:34:10|1305.19|1288.09|1305.2|1288.1|1305.2|1288.1|1305.19|1288.09|4
1650854060000|2022-04-25 02:34:20|1305.21|1288.11|1306.06|1288.96|1306.06|1288.96|1305.21|1288.11|10
1650854070000|2022-04-25 02:34:30|1306.08|1288.98|1306.04|1288.94|1306.08|1288.98|1306.02|1288.92|7
1650854080000|2022-04-25 02:34:40|1306|1288.9|1305.94|1288.84|1306.01|1288.91|1305.94|1288.84|5
1650854090000|2022-04-25 02:34:50|1305.98|1288.88|1305.97|1288.87|1305.98|1288.88|1305.97|1288.87|4
1650854100000|2022-04-25 02:35:00|1305.98|1288.88|1306.12|1289.02|1306.12|1289.02|1305.98|1288.88|2
1650854110000|2022-04-25 02:35:10|1306.1|1289|1305.7|1288.6|1306.1|1289|1305.62|1288.52|18
1650854120000|2022-04-25 02:35:20|1305.55|1288.45|1305.55|1288.45|1305.55|1288.45|1305.55|1288.45|1
1650854130000|2022-04-25 02:35:30|1305.45|1288.35|1305.35|1288.25|1305.53|1288.43|1305.32|1288.22|13
1650854140000|2022-04-25 02:35:40|1305.34|1288.24|1305.2|1288.1|1305.34|1288.24|1305.16|1288.06|5
1650854150000|2022-04-25 02:35:50|1305.19|1288.09|1305.15|1288.05|1305.2|1288.1|1305.15|1288.05|11
1650854160000|2022-04-25 02:36:00|1305.17|1288.07|1305.7|1288.6|1305.84|1288.74|1305.12|1288.02|17
1650854170000|2022-04-25 02:36:10|1305.84|1288.74|1306.02|1288.92|1306.02|1288.92|1305.7|1288.6|8
1650854180000|2022-04-25 02:36:20|1306.01|1288.91|1306.13|1289.03|1306.13|1289.03|1306.01|1288.91|4
1650854190000|2022-04-25 02:36:30|1306.15|1289.05|1306.7|1289.6|1306.7|1289.6|1306.14|1289.04|11
1650854200000|2022-04-25 02:36:40|1306.74|1289.64|1306.93|1289.83|1306.95|1289.85|1306.74|1289.64|3
1650854210000|2022-04-25 02:36:50|1306.73|1289.63|1306.91|1289.81|1307|1289.9|1306.73|1289.63|9
1650854220000|2022-04-25 02:37:00|1306.9|1289.8|1306.84|1289.74|1306.91|1289.81|1306.84|1289.74|8
1650854240000|2022-04-25 02:37:20|1306.82|1289.72|1306.98|1289.88|1307|1289.9|1306.81|1289.71|7
1650854250000|2022-04-25 02:37:30|1306.81|1289.71|1306.2|1289.1|1306.81|1289.71|1306.2|1289.1|4
1650854260000|2022-04-25 02:37:40|1306.09|1288.99|1306.09|1288.99|1306.11|1289.01|1306.09|1288.99|3
1650854270000|2022-04-25 02:37:50|1305.97|1288.87|1305.69|1288.59|1305.97|1288.87|1305.56|1288.46|8
1650854280000|2022-04-25 02:38:00|1305.73|1288.63|1305.74|1288.64|1305.75|1288.65|1305.71|1288.61|8
1650854290000|2022-04-25 02:38:10|1305.71|1288.61|1305.83|1288.73|1306.08|1288.98|1305.52|1288.42|12
1650854300000|2022-04-25 02:38:20|1305.78|1288.68|1305.78|1288.68|1305.78|1288.68|1305.78|1288.68|1
1650854310000|2022-04-25 02:38:30|1305.77|1288.67|1305.31|1288.21|1305.88|1288.78|1305.14|1288.04|22
1650854320000|2022-04-25 02:38:40|1305.32|1288.22|1305.22|1288.12|1305.41|1288.31|1305.2|1288.1|22
1650854330000|2022-04-25 02:38:50|1305.32|1288.22|1305.8|1288.7|1305.81|1288.71|1305.22|1288.12|22
1650854340000|2022-04-25 02:39:00|1305.79|1288.69|1305.98|1288.88|1305.98|1288.88|1305.36|1288.26|15
1650854350000|2022-04-25 02:39:10|1306.11|1289.01|1306.08|1288.98|1306.11|1289.01|1306.05|1288.95|7
1650854360000|2022-04-25 02:39:20|1306.07|1288.97|1305.44|1288.34|1306.07|1288.97|1305.38|1288.28|10
1650854370000|2022-04-25 02:39:30|1305.45|1288.35|1305.39|1288.29|1305.45|1288.35|1305.25|1288.15|12
1650854380000|2022-04-25 02:39:40|1305.24|1288.14|1304.54|1287.44|1305.26|1288.16|1304.39|1287.29|9
1650854390000|2022-04-25 02:39:50|1304.57|1287.47|1304.61|1287.51|1304.7|1287.6|1304.22|1287.12|10
1650854400000|2022-04-25 02:40:00|1304.63|1287.53|1305.05|1287.95|1305.05|1287.95|1304.63|1287.53|4
1650854410000|2022-04-25 02:40:10|1305.12|1288.02|1305.12|1288.02|1305.17|1288.07|1305.01|1287.91|10
1650854420000|2022-04-25 02:40:20|1305.05|1287.95|1305.05|1287.95|1305.05|1287.95|1305.05|1287.95|1
1650854440000|2022-04-25 02:40:40|1305.24|1288.14|1304.47|1287.37|1305.24|1288.14|1304.39|1287.29|25
1650854450000|2022-04-25 02:40:50|1304.48|1287.38|1304.48|1287.38|1304.49|1287.39|1304.36|1287.26|9
1650854460000|2022-04-25 02:41:00|1304.44|1287.34|1305|1287.9|1305.02|1287.92|1304.41|1287.31|16
1650854470000|2022-04-25 02:41:10|1304.99|1287.89|1305.1|1288|1305.1|1288|1304.97|1287.87|6
1650854480000|2022-04-25 02:41:20|1305.09|1287.99|1305.84|1288.74|1305.84|1288.74|1305.09|1287.99|16
1650854490000|2022-04-25 02:41:30|1306.11|1289.01|1306.09|1288.99|1306.11|1289.01|1306.09|1288.99|2
1650854500000|2022-04-25 02:41:40|1306.08|1288.98|1306.16|1289.06|1306.16|1289.06|1306.05|1288.95|5
1650854510000|2022-04-25 02:41:50|1306.15|1289.05|1306.15|1289.05|1306.15|1289.05|1306.15|1289.05|1
1650854520000|2022-04-25 02:42:00|1306.1|1289|1306.02|1288.92|1306.11|1289.01|1306.02|1288.92|6
1650854530000|2022-04-25 02:42:10|1305.91|1288.81|1305.93|1288.83|1305.93|1288.83|1305.91|1288.81|2
1650854550000|2022-04-25 02:42:30|1306.07|1288.97|1306.09|1288.99|1306.1|1289|1305.92|1288.82|5
1650854560000|2022-04-25 02:42:40|1306.06|1288.96|1306.07|1288.97|1306.07|1288.97|1306.06|1288.96|2
1650854570000|2022-04-25 02:42:50|1306.01|1288.91|1305.52|1288.42|1306.02|1288.92|1305.44|1288.34|9
1650854580000|2022-04-25 02:43:00|1305.55|1288.45|1305.05|1287.95|1305.55|1288.45|1305.05|1287.95|5
1650854590000|2022-04-25 02:43:10|1305.07|1287.97|1305.06|1287.96|1305.09|1287.99|1305.04|1287.94|7
1650854600000|2022-04-25 02:43:20|1305.02|1287.92|1304.37|1287.27|1305.02|1287.92|1304.37|1287.27|6
1650854610000|2022-04-25 02:43:30|1304.36|1287.26|1304.9|1287.8|1305|1287.9|1304.36|1287.26|14
1650854620000|2022-04-25 02:43:40|1304.97|1287.87|1304.95|1287.85|1304.97|1287.87|1304.95|1287.85|5
1650854640000|2022-04-25 02:44:00|1304.96|1287.86|1305.12|1288.02|1305.16|1288.06|1304.96|1287.86|11
1650854650000|2022-04-25 02:44:10|1305.11|1288.01|1305.06|1287.96|1305.11|1288.01|1305.06|1287.96|6
1650854660000|2022-04-25 02:44:20|1305.09|1287.99|1305.08|1287.98|1305.11|1288.01|1305.08|1287.98|8
1650854670000|2022-04-25 02:44:30|1305.07|1287.97|1305.08|1287.98|1305.15|1288.05|1305.07|1287.97|4
1650854680000|2022-04-25 02:44:40|1305.06|1287.96|1305.07|1287.97|1305.1|1288|1305.03|1287.93|9
1650854690000|2022-04-25 02:44:50|1305.06|1287.96|1305.07|1287.97|1305.08|1287.98|1305.04|1287.94|10
1650854700000|2022-04-25 02:45:00|1305.06|1287.96|1305.04|1287.94|1305.07|1287.97|1305.04|1287.94|4
1650854710000|2022-04-25 02:45:10|1305.09|1287.99|1306.08|1288.98|1306.08|1288.98|1305.09|1287.99|14
1650854720000|2022-04-25 02:45:20|1306.09|1288.99|1306.1|1289|1306.1|1289|1306.08|1288.98|8
1650854730000|2022-04-25 02:45:30|1306.05|1288.95|1306.05|1288.95|1306.05|1288.95|1306.05|1288.95|1
1650854740000|2022-04-25 02:45:40|1306.02|1288.92|1306.04|1288.94|1306.07|1288.97|1306.02|1288.92|5
1650854750000|2022-04-25 02:45:50|1306.08|1288.98|1306.77|1289.67|1306.85|1289.75|1306.08|1288.98|9
1650854760000|2022-04-25 02:46:00|1306.76|1289.66|1306.17|1289.07|1306.85|1289.75|1306.16|1289.06|12
1650854770000|2022-04-25 02:46:10|1306.18|1289.08|1306.2|1289.1|1306.2|1289.1|1306.18|1289.08|2
1650854780000|2022-04-25 02:46:20|1306.18|1289.08|1306.01|1288.91|1306.18|1289.08|1306.01|1288.91|12
1650854790000|2022-04-25 02:46:30|1305.99|1288.89|1305.87|1288.77|1306.01|1288.91|1305.87|1288.77|6
1650854800000|2022-04-25 02:46:40|1305.86|1288.76|1306.11|1289.01|1306.12|1289.02|1305.86|1288.76|13
1650854810000|2022-04-25 02:46:50|1306.1|1289|1306.13|1289.03|1306.16|1289.06|1306.1|1289|9
1650854820000|2022-04-25 02:47:00|1306.17|1289.07|1306.19|1289.09|1306.19|1289.09|1306.08|1288.98|10
1650854830000|2022-04-25 02:47:10|1306.18|1289.08|1306.19|1289.09|1306.24|1289.14|1306.16|1289.06|10
1650854840000|2022-04-25 02:47:20|1306.21|1289.11|1306.25|1289.15|1306.29|1289.19|1306.21|1289.11|11
1650854850000|2022-04-25 02:47:30|1306.24|1289.14|1306.23|1289.13|1306.29|1289.19|1306.23|1289.13|8
1650854860000|2022-04-25 02:47:40|1306.29|1289.19|1306.48|1289.38|1306.48|1289.38|1306.24|1289.14|15
1650854870000|2022-04-25 02:47:50|1306.49|1289.39|1307.08|1289.98|1307.08|1289.98|1306.49|1289.39|10
1650854890000|2022-04-25 02:48:10|1307.09|1289.99|1307.12|1290.02|1307.12|1290.02|1307.08|1289.98|5
1650854900000|2022-04-25 02:48:20|1307.11|1290.01|1307.11|1290.01|1307.15|1290.05|1307.11|1290.01|4
1650854910000|2022-04-25 02:48:30|1307.17|1290.07|1307.06|1289.96|1307.18|1290.08|1307.05|1289.95|5
1650854920000|2022-04-25 02:48:40|1307.04|1289.94|1307.06|1289.96|1307.06|1289.96|1307.04|1289.94|2
1650854930000|2022-04-25 02:48:50|1307.07|1289.97|1307.08|1289.98|1307.1|1290|1307.07|1289.97|4
1650854940000|2022-04-25 02:49:00|1307.09|1289.99|1307.08|1289.98|1307.09|1289.99|1307.08|1289.98|2
1650854960000|2022-04-25 02:49:20|1307.06|1289.96|1307.11|1290.01|1307.16|1290.06|1307.06|1289.96|6
1650854970000|2022-04-25 02:49:30|1307.13|1290.03|1307.1|1290|1307.15|1290.05|1307.1|1290|12
1650854980000|2022-04-25 02:49:40|1307.11|1290.01|1307.11|1290.01|1307.11|1290.01|1307.11|1290.01|1
1650854990000|2022-04-25 02:49:50|1307.15|1290.05|1307.08|1289.98|1307.16|1290.06|1307.08|1289.98|7
1650855000000|2022-04-25 02:50:00|1307|1289.9|1307|1289.9|1307|1289.9|1307|1289.9|1
1650855010000|2022-04-25 02:50:10|1306.97|1289.87|1307.03|1289.93|1307.03|1289.93|1306.96|1289.86|3
1650855020000|2022-04-25 02:50:20|1307.04|1289.94|1307.04|1289.94|1307.04|1289.94|1307.04|1289.94|1
1650855030000|2022-04-25 02:50:30|1306.98|1289.88|1306.93|1289.83|1306.98|1289.88|1306.93|1289.83|2
1650855040000|2022-04-25 02:50:40|1306.95|1289.85|1307.02|1289.92|1307.06|1289.96|1306.95|1289.85|13
1650855050000|2022-04-25 02:50:50|1307.03|1289.93|1307.15|1290.05|1307.18|1290.08|1307.03|1289.93|10
1650855060000|2022-04-25 02:51:00|1307.16|1290.06|1307.73|1290.63|1307.77|1290.67|1307.11|1290.01|19
1650855070000|2022-04-25 02:51:10|1308.02|1290.92|1308.07|1290.97|1308.07|1290.97|1307.95|1290.85|10
1650855080000|2022-04-25 02:51:20|1308.05|1290.95|1308.9|1291.8|1308.9|1291.8|1308.05|1290.95|11
1650855090000|2022-04-25 02:51:30|1308.91|1291.81|1309.56|1292.46|1309.65|1292.55|1308.91|1291.81|15
1650855100000|2022-04-25 02:51:40|1309.66|1292.56|1309.85|1292.75|1309.86|1292.76|1309.66|1292.56|4
1650855110000|2022-04-25 02:51:50|1309.88|1292.78|1309.11|1292.01|1309.88|1292.78|1308.98|1291.88|22
1650855120000|2022-04-25 02:52:00|1309.12|1292.02|1309.6|1292.5|1309.6|1292.5|1308.97|1291.87|20
1650855130000|2022-04-25 02:52:10|1309.59|1292.49|1309.98|1292.88|1309.99|1292.89|1309.52|1292.42|11
1650855140000|2022-04-25 02:52:20|1310.03|1292.93|1310.09|1292.99|1310.12|1293.02|1309.98|1292.88|16
1650855150000|2022-04-25 02:52:30|1310.08|1292.98|1310.03|1292.93|1310.1|1293|1310.03|1292.93|10
1650855160000|2022-04-25 02:52:40|1310.02|1292.92|1310.52|1293.42|1310.57|1293.47|1310.02|1292.92|18
1650855170000|2022-04-25 02:52:50|1310.58|1293.48|1310.61|1293.51|1310.61|1293.51|1310.43|1293.33|4
1650855180000|2022-04-25 02:53:00|1310.63|1293.53|1310.93|1293.83|1310.94|1293.84|1310.63|1293.53|15
1650855190000|2022-04-25 02:53:10|1310.94|1293.84|1310.93|1293.83|1311|1293.9|1310.87|1293.77|14
1650855200000|2022-04-25 02:53:20|1310.92|1293.82|1310.21|1293.11|1310.93|1293.83|1310.13|1293.03|11
1650855210000|2022-04-25 02:53:30|1310.19|1293.09|1310.4|1293.3|1310.4|1293.3|1310.19|1293.09|4
1650855220000|2022-04-25 02:53:40|1310.18|1293.08|1310.25|1293.15|1310.25|1293.15|1310.18|1293.08|5
1650855230000|2022-04-25 02:53:50|1310.22|1293.12|1310.25|1293.15|1310.25|1293.15|1310.22|1293.12|2
1650855240000|2022-04-25 02:54:00|1310.28|1293.18|1310.78|1293.68|1310.78|1293.68|1310.28|1293.18|11
1650855250000|2022-04-25 02:54:10|1310.8|1293.7|1311.08|1293.98|1311.08|1293.98|1310.8|1293.7|12
1650855260000|2022-04-25 02:54:20|1311.07|1293.97|1311.06|1293.96|1311.09|1293.99|1310.87|1293.77|10
1650855270000|2022-04-25 02:54:30|1311.07|1293.97|1311.06|1293.96|1311.07|1293.97|1311.05|1293.95|3
1650855280000|2022-04-25 02:54:40|1311.05|1293.95|1310.94|1293.84|1311.05|1293.95|1310.93|1293.83|3
1650855290000|2022-04-25 02:54:50|1310.93|1293.83|1310.57|1293.47|1310.93|1293.83|1310.16|1293.06|10
1650855300000|2022-04-25 02:55:00|1310.63|1293.53|1310.39|1293.29|1310.63|1293.53|1310.39|1293.29|2
1650855320000|2022-04-25 02:55:20|1310.54|1293.44|1310.54|1293.44|1310.54|1293.44|1310.54|1293.44|1
1650855330000|2022-04-25 02:55:30|1310.41|1293.31|1310.41|1293.31|1310.46|1293.36|1310.41|1293.31|5
1650855340000|2022-04-25 02:55:40|1310.3|1293.2|1310.1|1293|1310.3|1293.2|1310.1|1293|4
1650855350000|2022-04-25 02:55:50|1310.07|1292.97|1310.23|1293.13|1310.23|1293.13|1310.07|1292.97|5
1650855360000|2022-04-25 02:56:00|1310.09|1292.99|1310.09|1292.99|1310.09|1292.99|1310.09|1292.99|1
1650855370000|2022-04-25 02:56:10|1310.04|1292.94|1309.95|1292.85|1310.04|1292.94|1309.95|1292.85|6
1650855380000|2022-04-25 02:56:20|1309.78|1292.68|1309.51|1292.41|1309.91|1292.81|1309.51|1292.41|24
1650855390000|2022-04-25 02:56:30|1309.52|1292.42|1309.31|1292.21|1309.62|1292.52|1309.31|1292.21|11
1650855400000|2022-04-25 02:56:40|1309.63|1292.53|1310.28|1293.18|1310.29|1293.19|1309.63|1292.53|13
1650855410000|2022-04-25 02:56:50|1310.31|1293.21|1310.09|1292.99|1310.31|1293.21|1310.05|1292.95|12
1650855420000|2022-04-25 02:57:00|1309.8|1292.7|1309.8|1292.7|1309.8|1292.7|1309.8|1292.7|1
1650855440000|2022-04-25 02:57:20|1309.85|1292.75|1309.86|1292.76|1309.86|1292.76|1309.8|1292.7|4
1650855450000|2022-04-25 02:57:30|1309.81|1292.71|1310.02|1292.92|1310.07|1292.97|1309.81|1292.71|6
1650855460000|2022-04-25 02:57:40|1310.07|1292.97|1310.07|1292.97|1310.07|1292.97|1310.02|1292.92|3
1650855470000|2022-04-25 02:57:50|1310.02|1292.92|1309.99|1292.89|1310.02|1292.92|1309.99|1292.89|2
1650855500000|2022-04-25 02:58:20|1310|1292.9|1310.08|1292.98|1310.08|1292.98|1310|1292.9|5
1650855510000|2022-04-25 02:58:30|1310.44|1293.34|1310.76|1293.66|1310.76|1293.66|1310.44|1293.34|16
1650855520000|2022-04-25 02:58:40|1310.75|1293.65|1310.76|1293.66|1310.76|1293.66|1310.75|1293.65|2
1650855530000|2022-04-25 02:58:50|1310.75|1293.65|1310.84|1293.74|1310.84|1293.74|1310.74|1293.64|5
1650855540000|2022-04-25 02:59:00|1310.86|1293.76|1310.16|1293.06|1310.86|1293.76|1310.05|1292.95|16
1650855550000|2022-04-25 02:59:10|1310.27|1293.17|1310.09|1292.99|1310.27|1293.17|1309.28|1292.18|19
1650855560000|2022-04-25 02:59:20|1310.1|1293|1310.25|1293.15|1310.25|1293.15|1310.1|1293|9
1650855570000|2022-04-25 02:59:30|1310.26|1293.16|1310.12|1293.02|1310.32|1293.22|1310.07|1292.97|17
1650855580000|2022-04-25 02:59:40|1310.13|1293.03|1310.03|1292.93|1310.18|1293.08|1310.03|1292.93|6
1650855590000|2022-04-25 02:59:50|1310.05|1292.95|1310.05|1292.95|1310.05|1292.95|1310.02|1292.92|3
1650855600000|2022-04-25 03:00:00|1310.04|1292.94|1309.5|1292.4|1310.13|1293.03|1309.33|1292.23|18
1650855610000|2022-04-25 03:00:10|1309.38|1292.28|1310|1292.9|1310.01|1292.91|1309.38|1292.28|13
1650855620000|2022-04-25 03:00:20|1309.99|1292.89|1310.06|1292.96|1310.06|1292.96|1309.78|1292.68|15
1650855630000|2022-04-25 03:00:30|1310.05|1292.95|1309.93|1292.83|1310.06|1292.96|1309.93|1292.83|12
1650855640000|2022-04-25 03:00:40|1309.92|1292.82|1309.46|1292.36|1309.92|1292.82|1309.33|1292.23|8
1650855650000|2022-04-25 03:00:50|1309.49|1292.39|1309.42|1292.32|1309.49|1292.39|1309.42|1292.32|5
1650855660000|2022-04-25 03:01:00|1309.41|1292.31|1309.42|1292.32|1309.42|1292.32|1309.41|1292.31|2
1650855670000|2022-04-25 03:01:10|1309.41|1292.31|1309.41|1292.31|1309.42|1292.32|1309.4|1292.3|11
1650855680000|2022-04-25 03:01:20|1309.43|1292.33|1309.52|1292.42|1309.52|1292.42|1309.29|1292.19|6
1650855690000|2022-04-25 03:01:30|1309.9|1292.8|1310.86|1293.76|1310.86|1293.76|1309.87|1292.77|14
1650855700000|2022-04-25 03:01:40|1310.87|1293.77|1311.07|1293.97|1311.07|1293.97|1310.64|1293.54|19
1650855710000|2022-04-25 03:01:50|1311.19|1294.09|1310.99|1293.89|1311.19|1294.09|1310.95|1293.85|7
1650855720000|2022-04-25 03:02:00|1310.96|1293.86|1310.36|1293.26|1311.04|1293.94|1310.36|1293.26|14
1650855730000|2022-04-25 03:02:10|1310.24|1293.14|1310.21|1293.11|1310.32|1293.22|1310.18|1293.08|10
1650855740000|2022-04-25 03:02:20|1310.01|1292.91|1310.99|1293.89|1310.99|1293.89|1310.01|1292.91|18
1650855750000|2022-04-25 03:02:30|1311.05|1293.95|1311.03|1293.93|1311.06|1293.96|1310.92|1293.82|9
1650855760000|2022-04-25 03:02:40|1311.04|1293.94|1310.84|1293.74|1311.06|1293.96|1310.84|1293.74|12
1650855770000|2022-04-25 03:02:50|1310.85|1293.75|1310.94|1293.84|1310.97|1293.87|1310.85|1293.75|18
1650855780000|2022-04-25 03:03:00|1310.95|1293.85|1310.94|1293.84|1311|1293.9|1310.9|1293.8|11
1650855790000|2022-04-25 03:03:10|1310.91|1293.81|1310.4|1293.3|1310.98|1293.88|1310.4|1293.3|7
1650855800000|2022-04-25 03:03:20|1310.64|1293.54|1310.27|1293.17|1310.64|1293.54|1310.18|1293.08|10
1650855810000|2022-04-25 03:03:30|1310.3|1293.2|1310.95|1293.85|1310.96|1293.86|1310.3|1293.2|15
1650855820000|2022-04-25 03:03:40|1310.9|1293.8|1310.9|1293.8|1310.9|1293.8|1310.9|1293.8|1
1650855830000|2022-04-25 03:03:50|1310.92|1293.82|1310.94|1293.84|1310.94|1293.84|1310.91|1293.81|7
1650855840000|2022-04-25 03:04:00|1310.93|1293.83|1310.98|1293.88|1310.98|1293.88|1310.91|1293.81|7
1650855850000|2022-04-25 03:04:10|1310.99|1293.89|1311.07|1293.97|1311.09|1293.99|1310.84|1293.74|19
1650855860000|2022-04-25 03:04:20|1311.08|1293.98|1311.07|1293.97|1311.08|1293.98|1311.06|1293.96|7
1650855870000|2022-04-25 03:04:30|1311.01|1293.91|1311.01|1293.91|1311.01|1293.91|1311.01|1293.91|1
1650855900000|2022-04-25 03:05:00|1311.08|1293.98|1311.09|1293.99|1311.09|1293.99|1311.05|1293.95|5
1650855910000|2022-04-25 03:05:10|1311.06|1293.96|1310.63|1293.53|1311.06|1293.96|1310.57|1293.47|7
1650855920000|2022-04-25 03:05:20|1310.89|1293.79|1310.97|1293.87|1311.05|1293.95|1310.69|1293.59|10
1650855940000|2022-04-25 03:05:40|1311.05|1293.95|1311.05|1293.95|1311.05|1293.95|1311.05|1293.95|1
1650855950000|2022-04-25 03:05:50|1311.03|1293.93|1311.02|1293.92|1311.03|1293.93|1311.02|1293.92|2
1650855960000|2022-04-25 03:06:00|1310.99|1293.89|1310.77|1293.67|1310.99|1293.89|1310.77|1293.67|3
1650855970000|2022-04-25 03:06:10|1310.85|1293.75|1310.38|1293.28|1310.85|1293.75|1310.27|1293.17|4
1650855990000|2022-04-25 03:06:30|1310.73|1293.63|1310.35|1293.25|1310.73|1293.63|1310.31|1293.21|5
1650856000000|2022-04-25 03:06:40|1310.38|1293.28|1310.32|1293.22|1310.38|1293.28|1310.32|1293.22|2
1650856010000|2022-04-25 03:06:50|1310.31|1293.21|1310.29|1293.19|1310.31|1293.21|1310.29|1293.19|2
1650856020000|2022-04-25 03:07:00|1310.34|1293.24|1311.01|1293.91|1311.02|1293.92|1310.34|1293.24|12
1650856040000|2022-04-25 03:07:20|1310.94|1293.84|1311.01|1293.91|1311.01|1293.91|1310.94|1293.84|3
1650856050000|2022-04-25 03:07:30|1311.02|1293.92|1311.02|1293.92|1311.02|1293.92|1311.02|1293.92|1
1650856070000|2022-04-25 03:07:50|1310.97|1293.87|1310.99|1293.89|1310.99|1293.89|1310.97|1293.87|2
1650856080000|2022-04-25 03:08:00|1310.98|1293.88|1310.99|1293.89|1311|1293.9|1310.98|1293.88|4
1650856090000|2022-04-25 03:08:10|1311|1293.9|1311.03|1293.93|1311.08|1293.98|1311|1293.9|4
1650856100000|2022-04-25 03:08:20|1311.02|1293.92|1310.99|1293.89|1311.02|1293.92|1310.99|1293.89|4
1650856110000|2022-04-25 03:08:30|1310.98|1293.88|1311|1293.9|1311.01|1293.91|1310.98|1293.88|5
1650856120000|2022-04-25 03:08:40|1311.01|1293.91|1311.01|1293.91|1311.01|1293.91|1311.01|1293.91|1
1650856140000|2022-04-25 03:09:00|1311.02|1293.92|1311|1293.9|1311.03|1293.93|1310.99|1293.89|7
1650856150000|2022-04-25 03:09:10|1311.02|1293.92|1311.02|1293.92|1311.03|1293.93|1311.02|1293.92|3
1650856160000|2022-04-25 03:09:20|1311.04|1293.94|1311.04|1293.94|1311.04|1293.94|1311.04|1293.94|1
1650856170000|2022-04-25 03:09:30|1311.1|1294|1311.09|1293.99|1311.18|1294.08|1310.91|1293.81|9
1650856180000|2022-04-25 03:09:40|1311.12|1294.02|1311.15|1294.05|1311.2|1294.1|1311.12|1294.02|7
1650856190000|2022-04-25 03:09:50|1311.16|1294.06|1311.18|1294.08|1311.27|1294.17|1311.14|1294.04|14
1650856200000|2022-04-25 03:10:00|1311.17|1294.07|1311.09|1293.99|1311.17|1294.07|1311.08|1293.98|12
1650856210000|2022-04-25 03:10:10|1310.99|1293.89|1311.05|1293.95|1311.08|1293.98|1310.99|1293.89|11
1650856220000|2022-04-25 03:10:20|1311.08|1293.98|1311.73|1294.63|1311.82|1294.72|1311.08|1293.98|15
1650856230000|2022-04-25 03:10:30|1312|1294.9|1312.01|1294.91|1312.06|1294.96|1312|1294.9|13
1650856240000|2022-04-25 03:10:40|1312.02|1294.92|1312.96|1295.86|1312.96|1295.86|1312.02|1294.92|20
1650856250000|2022-04-25 03:10:50|1313|1295.9|1312.97|1295.87|1313.03|1295.93|1312.97|1295.87|3
1650856260000|2022-04-25 03:11:00|1312.77|1295.67|1312.97|1295.87|1312.98|1295.88|1312.77|1295.67|9
1650856270000|2022-04-25 03:11:10|1312.96|1295.86|1312.57|1295.47|1312.97|1295.87|1312.57|1295.47|14
1650856280000|2022-04-25 03:11:20|1312.52|1295.42|1312|1294.9|1312.52|1295.42|1312|1294.9|7
1650856290000|2022-04-25 03:11:30|1312.05|1294.95|1312.02|1294.92|1312.05|1294.95|1311.98|1294.88|11
1650856300000|2022-04-25 03:11:40|1312.05|1294.95|1312.08|1294.98|1312.08|1294.98|1312.05|1294.95|2
1650856310000|2022-04-25 03:11:50|1312.05|1294.95|1312.05|1294.95|1312.1|1295|1312.05|1294.95|3
1650856320000|2022-04-25 03:12:00|1312.1|1295|1312.19|1295.09|1312.36|1295.26|1312.03|1294.93|19
1650856330000|2022-04-25 03:12:10|1312.18|1295.08|1312.18|1295.08|1312.35|1295.25|1312.17|1295.07|12
1650856340000|2022-04-25 03:12:20|1312.08|1294.98|1313|1295.9|1313|1295.9|1312.03|1294.93|13
1650856350000|2022-04-25 03:12:30|1313.01|1295.91|1313.01|1295.91|1313.01|1295.91|1313.01|1295.91|1
1650856360000|2022-04-25 03:12:40|1313.03|1295.93|1312.95|1295.85|1313.05|1295.95|1312.95|1295.85|9
1650856370000|2022-04-25 03:12:50|1313.06|1295.96|1312.97|1295.87|1313.24|1296.14|1312.97|1295.87|12
1650856380000|2022-04-25 03:13:00|1312.99|1295.89|1313.47|1296.37|1313.57|1296.47|1312.95|1295.85|15
1650856390000|2022-04-25 03:13:10|1313.48|1296.38|1313.52|1296.42|1313.54|1296.44|1313.48|1296.38|7
1650856400000|2022-04-25 03:13:20|1313.71|1296.61|1313.49|1296.39|1313.72|1296.62|1313.49|1296.39|4
1650856410000|2022-04-25 03:13:30|1313.55|1296.45|1313.73|1296.63|1313.9|1296.8|1313.55|1296.45|14
1650856420000|2022-04-25 03:13:40|1313.76|1296.66|1313.88|1296.78|1313.89|1296.79|1313.61|1296.51|18
1650856430000|2022-04-25 03:13:50|1313.89|1296.79|1313.81|1296.71|1313.89|1296.79|1313.78|1296.68|12
1650856440000|2022-04-25 03:14:00|1313.8|1296.7|1313.96|1296.86|1314.04|1296.94|1313.78|1296.68|15
1650856450000|2022-04-25 03:14:10|1313.97|1296.87|1313.79|1296.69|1313.97|1296.87|1313.78|1296.68|7
1650856460000|2022-04-25 03:14:20|1313.8|1296.7|1313.79|1296.69|1313.81|1296.71|1313.78|1296.68|7
1650856470000|2022-04-25 03:14:30|1313.8|1296.7|1313.8|1296.7|1313.83|1296.73|1313.8|1296.7|6
1650856480000|2022-04-25 03:14:40|1314.08|1296.98|1314.96|1297.86|1314.98|1297.88|1314.08|1296.98|15
1650856490000|2022-04-25 03:14:50|1314.97|1297.87|1314.79|1297.69|1315.01|1297.91|1314.79|1297.69|17
1650856500000|2022-04-25 03:15:00|1314.81|1297.71|1314.78|1297.68|1314.84|1297.74|1314.22|1297.12|25
1650856510000|2022-04-25 03:15:10|1314.79|1297.69|1314.97|1297.87|1315.02|1297.92|1314.78|1297.68|20
1650856520000|2022-04-25 03:15:20|1314.98|1297.88|1315|1297.9|1315.07|1297.97|1314.96|1297.86|12
1650856530000|2022-04-25 03:15:30|1314.99|1297.89|1314.89|1297.79|1314.99|1297.89|1314.89|1297.79|3
1650856540000|2022-04-25 03:15:40|1315|1297.9|1315.12|1298.02|1315.12|1298.02|1315|1297.9|5
1650856550000|2022-04-25 03:15:50|1315.11|1298.01|1315.25|1298.15|1315.25|1298.15|1315.11|1298.01|6
1650856560000|2022-04-25 03:16:00|1315.34|1298.24|1315.85|1298.75|1315.87|1298.77|1315.34|1298.24|9
1650856570000|2022-04-25 03:16:10|1315.77|1298.67|1315.84|1298.74|1315.92|1298.82|1315.72|1298.62|17
1650856580000|2022-04-25 03:16:20|1315.82|1298.72|1315.53|1298.43|1315.85|1298.75|1315.51|1298.41|21
1650856590000|2022-04-25 03:16:30|1315.54|1298.44|1315.35|1298.25|1315.83|1298.73|1315.35|1298.25|24
1650856600000|2022-04-25 03:16:40|1315.37|1298.27|1315.4|1298.3|1315.78|1298.68|1315.27|1298.17|19
1650856610000|2022-04-25 03:16:50|1315.39|1298.29|1315.11|1298.01|1315.39|1298.29|1315.11|1298.01|5
1650856620000|2022-04-25 03:17:00|1315.08|1297.98|1314.45|1297.35|1315.08|1297.98|1314.45|1297.35|10
1650856630000|2022-04-25 03:17:10|1314.46|1297.36|1314.27|1297.17|1314.46|1297.36|1314.19|1297.09|9
1650856640000|2022-04-25 03:17:20|1314.26|1297.16|1315.09|1297.99|1315.09|1297.99|1314.26|1297.16|8
1650856650000|2022-04-25 03:17:30|1315.08|1297.98|1315.43|1298.33|1315.57|1298.47|1315.08|1297.98|16
1650856660000|2022-04-25 03:17:40|1315.6|1298.5|1315.58|1298.48|1315.72|1298.62|1315.31|1298.21|22
1650856670000|2022-04-25 03:17:50|1315.59|1298.49|1315.85|1298.75|1315.85|1298.75|1315.5|1298.4|15
1650856680000|2022-04-25 03:18:00|1315.82|1298.72|1315.8|1298.7|1315.94|1298.84|1315.76|1298.66|12
1650856690000|2022-04-25 03:18:10|1315.76|1298.66|1315.68|1298.58|1315.8|1298.7|1315.68|1298.58|8
1650856700000|2022-04-25 03:18:20|1315.76|1298.66|1316.03|1298.93|1316.03|1298.93|1315.68|1298.58|17
1650856710000|2022-04-25 03:18:30|1316.02|1298.92|1315.92|1298.82|1316.02|1298.92|1315.9|1298.8|7
1650856720000|2022-04-25 03:18:40|1315.9|1298.8|1315.83|1298.73|1315.93|1298.83|1315.83|1298.73|17
1650856730000|2022-04-25 03:18:50|1315.8|1298.7|1315.98|1298.88|1315.99|1298.89|1315.8|1298.7|21
1650856740000|2022-04-25 03:19:00|1315.9|1298.8|1315.96|1298.86|1315.98|1298.88|1315.84|1298.74|9
1650856750000|2022-04-25 03:19:10|1315.97|1298.87|1316|1298.9|1316|1298.9|1315.85|1298.75|13
1650856760000|2022-04-25 03:19:20|1315.93|1298.83|1316.09|1298.99|1316.1|1299|1315.93|1298.83|13
1650856770000|2022-04-25 03:19:30|1316.1|1299|1316.01|1298.91|1316.1|1299|1316.01|1298.91|14
1650856780000|2022-04-25 03:19:40|1316|1298.9|1316.06|1298.96|1316.1|1299|1316|1298.9|13
1650856790000|2022-04-25 03:19:50|1316.07|1298.97|1316.07|1298.97|1316.07|1298.97|1316.01|1298.91|8
1650856800000|2022-04-25 03:20:00|1316.09|1298.99|1316.1|1299|1316.14|1299.04|1316.06|1298.96|12
1650856810000|2022-04-25 03:20:10|1316.11|1299.01|1317.09|1299.99|1317.12|1300.02|1316.11|1299.01|23
1650856820000|2022-04-25 03:20:20|1317.14|1300.04|1317.1|1300|1317.15|1300.05|1317.09|1299.99|4
1650856830000|2022-04-25 03:20:30|1317.53|1300.43|1317.71|1300.61|1317.71|1300.61|1317.53|1300.43|3
1650856840000|2022-04-25 03:20:40|1317.6|1300.5|1317.63|1300.53|1317.69|1300.59|1317.55|1300.45|15
1650856850000|2022-04-25 03:20:50|1317.62|1300.52|1317.64|1300.54|1317.66|1300.56|1317.6|1300.5|13
1650856860000|2022-04-25 03:21:00|1317.66|1300.56|1317.07|1299.97|1317.7|1300.6|1317.06|1299.96|10
1650856870000|2022-04-25 03:21:10|1317.06|1299.96|1316.19|1299.09|1317.06|1299.96|1316.12|1299.02|15
1650856880000|2022-04-25 03:21:20|1316.3|1299.2|1316.19|1299.09|1316.3|1299.2|1316.19|1299.09|7
1650856890000|2022-04-25 03:21:30|1316.18|1299.08|1316.18|1299.08|1316.18|1299.08|1316.18|1299.08|1
1650856910000|2022-04-25 03:21:50|1316.09|1298.99|1316.01|1298.91|1316.1|1299|1316.01|1298.91|8
1650856920000|2022-04-25 03:22:00|1316.1|1299|1316.02|1298.92|1316.1|1299|1315.95|1298.85|15
1650856930000|2022-04-25 03:22:10|1316.12|1299.02|1316.66|1299.56|1316.71|1299.61|1315.86|1298.76|19
1650856940000|2022-04-25 03:22:20|1316.65|1299.55|1316.93|1299.83|1317.01|1299.91|1316.65|1299.55|4
1650856950000|2022-04-25 03:22:30|1316.89|1299.79|1316.17|1299.07|1316.89|1299.79|1316.16|1299.06|18
1650856960000|2022-04-25 03:22:40|1316.2|1299.1|1316.23|1299.13|1316.24|1299.14|1316.18|1299.08|13
1650856970000|2022-04-25 03:22:50|1316.18|1299.08|1316.96|1299.86|1316.98|1299.88|1316.18|1299.08|16
1650856980000|2022-04-25 03:23:00|1316.95|1299.85|1317.11|1300.01|1317.14|1300.04|1316.95|1299.85|15
1650856990000|2022-04-25 03:23:10|1317.12|1300.02|1317.1|1300|1317.17|1300.07|1317.05|1299.95|13
1650857000000|2022-04-25 03:23:20|1317.06|1299.96|1317.23|1300.13|1317.23|1300.13|1317.06|1299.96|10
1650857010000|2022-04-25 03:23:30|1317.24|1300.14|1317.09|1299.99|1317.24|1300.14|1317.04|1299.94|10
1650857020000|2022-04-25 03:23:40|1317.1|1300|1317.1|1300|1317.1|1300|1317.1|1300|1
1650857030000|2022-04-25 03:23:50|1317.09|1299.99|1317.06|1299.96|1317.09|1299.99|1317.06|1299.96|2
1650857040000|2022-04-25 03:24:00|1317.08|1299.98|1317|1299.9|1317.08|1299.98|1316.91|1299.81|17
1650857050000|2022-04-25 03:24:10|1316.89|1299.79|1316.64|1299.54|1316.99|1299.89|1316.64|1299.54|18
1650857060000|2022-04-25 03:24:20|1316.81|1299.71|1316.66|1299.56|1316.81|1299.71|1316.62|1299.52|17
1650857070000|2022-04-25 03:24:30|1316.64|1299.54|1316.28|1299.18|1316.65|1299.55|1316.09|1298.99|15
1650857080000|2022-04-25 03:24:40|1316.26|1299.16|1316.3|1299.2|1316.36|1299.26|1316.09|1298.99|15
1650857090000|2022-04-25 03:24:50|1316.28|1299.18|1316.11|1299.01|1316.36|1299.26|1316.09|1298.99|20
1650857100000|2022-04-25 03:25:00|1316.19|1299.09|1316.08|1298.98|1316.3|1299.2|1316.08|1298.98|11
1650857110000|2022-04-25 03:25:10|1316.07|1298.97|1316.07|1298.97|1316.07|1298.97|1316.07|1298.97|1
1650857120000|2022-04-25 03:25:20|1316.09|1298.99|1316.03|1298.93|1316.09|1298.99|1316.03|1298.93|4
1650857140000|2022-04-25 03:25:40|1315.85|1298.75|1315.85|1298.75|1315.86|1298.76|1315.85|1298.75|5
1650857150000|2022-04-25 03:25:50|1315.86|1298.76|1316|1298.9|1316|1298.9|1315.8|1298.7|22
1650857160000|2022-04-25 03:26:00|1315.97|1298.87|1315.9|1298.8|1316|1298.9|1315.9|1298.8|6
1650857170000|2022-04-25 03:26:10|1315.91|1298.81|1316.03|1298.93|1316.06|1298.96|1315.85|1298.75|11
1650857180000|2022-04-25 03:26:20|1316.26|1299.16|1316.05|1298.95|1316.26|1299.16|1316.05|1298.95|9
1650857190000|2022-04-25 03:26:30|1316.08|1298.98|1316.73|1299.63|1316.87|1299.77|1316.08|1298.98|23
1650857200000|2022-04-25 03:26:40|1316.75|1299.65|1317.02|1299.92|1317.03|1299.93|1316.75|1299.65|7
1650857210000|2022-04-25 03:26:50|1317.04|1299.94|1316.95|1299.85|1317.04|1299.94|1316.94|1299.84|5
1650857230000|2022-04-25 03:27:10|1316.71|1299.61|1316.18|1299.08|1316.71|1299.61|1316.09|1298.99|9
1650857240000|2022-04-25 03:27:20|1316.2|1299.1|1316.12|1299.02|1316.2|1299.1|1316.11|1299.01|12
1650857250000|2022-04-25 03:27:30|1316.29|1299.19|1316.08|1298.98|1316.29|1299.19|1315.97|1298.87|9
1650857270000|2022-04-25 03:27:50|1316.07|1298.97|1316.08|1298.98|1316.13|1299.03|1316.03|1298.93|7
1650857290000|2022-04-25 03:28:10|1316.1|1299|1316.2|1299.1|1316.2|1299.1|1316.04|1298.94|11
1650857300000|2022-04-25 03:28:20|1316.23|1299.13|1316.13|1299.03|1316.23|1299.13|1316.13|1299.03|3
1650857310000|2022-04-25 03:28:30|1316.17|1299.07|1316.73|1299.63|1316.73|1299.63|1316.17|1299.07|4
1650857320000|2022-04-25 03:28:40|1316.74|1299.64|1316.69|1299.59|1316.74|1299.64|1316.69|1299.59|5
1650857330000|2022-04-25 03:28:50|1316.36|1299.26|1316.39|1299.29|1316.7|1299.6|1316.29|1299.19|14
1650857340000|2022-04-25 03:29:00|1316.28|1299.18|1316.04|1298.94|1316.28|1299.18|1316.04|1298.94|9
1650857350000|2022-04-25 03:29:10|1316.05|1298.95|1316.76|1299.66|1316.76|1299.66|1316.05|1298.95|13
1650857360000|2022-04-25 03:29:20|1316.9|1299.8|1316.98|1299.88|1317.04|1299.94|1316.83|1299.73|13
1650857370000|2022-04-25 03:29:30|1317.46|1300.36|1317.05|1299.95|1317.46|1300.36|1317.04|1299.94|5
1650857380000|2022-04-25 03:29:40|1317.02|1299.92|1317.02|1299.92|1317.02|1299.92|1316.98|1299.88|7
1650857390000|2022-04-25 03:29:50|1316.66|1299.56|1316.66|1299.56|1316.67|1299.57|1316.66|1299.56|3
1650857400000|2022-04-25 03:30:00|1316.67|1299.57|1317.08|1299.98|1317.09|1299.99|1316.67|1299.57|19
1650857410000|2022-04-25 03:30:10|1317.05|1299.95|1316.79|1299.69|1317.1|1300|1316.79|1299.69|19
1650857420000|2022-04-25 03:30:20|1316.8|1299.7|1316.98|1299.88|1316.99|1299.89|1316.8|1299.7|6
1650857430000|2022-04-25 03:30:30|1317|1299.9|1317.1|1300|1317.1|1300|1317|1299.9|8
1650857440000|2022-04-25 03:30:40|1317.09|1299.99|1317|1299.9|1317.1|1300|1317|1299.9|10
1650857450000|2022-04-25 03:30:50|1317.05|1299.95|1317.03|1299.93|1317.09|1299.99|1316.87|1299.77|21
1650857460000|2022-04-25 03:31:00|1317.04|1299.94|1316.34|1299.24|1317.04|1299.94|1316.16|1299.06|18
1650857470000|2022-04-25 03:31:10|1316.36|1299.26|1316.42|1299.32|1316.62|1299.52|1316.13|1299.03|20
1650857480000|2022-04-25 03:31:20|1316.61|1299.51|1316.88|1299.78|1316.88|1299.78|1316.49|1299.39|4
1650857500000|2022-04-25 03:31:40|1316.86|1299.76|1316.79|1299.69|1316.89|1299.79|1316.79|1299.69|5
1650857510000|2022-04-25 03:31:50|1316.81|1299.71|1316.62|1299.52|1316.93|1299.83|1316.54|1299.44|18
1650857520000|2022-04-25 03:32:00|1316.77|1299.67|1316.76|1299.66|1316.81|1299.71|1316.76|1299.66|7
1650857530000|2022-04-25 03:32:10|1316.73|1299.63|1316.2|1299.1|1316.74|1299.64|1316.19|1299.09|20
1650857540000|2022-04-25 03:32:20|1316.21|1299.11|1316.61|1299.51|1316.64|1299.54|1316.19|1299.09|13
1650857550000|2022-04-25 03:32:30|1316.64|1299.54|1316.77|1299.67|1316.78|1299.68|1316.53|1299.43|12
1650857560000|2022-04-25 03:32:40|1316.81|1299.71|1316.93|1299.83|1316.93|1299.83|1316.75|1299.65|11
1650857570000|2022-04-25 03:32:50|1316.95|1299.85|1316.97|1299.87|1316.98|1299.88|1316.89|1299.79|16
1650857580000|2022-04-25 03:33:00|1316.98|1299.88|1316.95|1299.85|1317.03|1299.93|1316.87|1299.77|11
1650857590000|2022-04-25 03:33:10|1316.96|1299.86|1317.26|1300.16|1317.26|1300.16|1316.77|1299.67|16
1650857600000|2022-04-25 03:33:20|1317.4|1300.3|1317.4|1300.3|1317.4|1300.3|1317.4|1300.3|1
1650857610000|2022-04-25 03:33:30|1317.68|1300.58|1317.42|1300.32|1317.68|1300.58|1317.4|1300.3|4
1650857620000|2022-04-25 03:33:40|1317.77|1300.67|1318.35|1301.25|1318.35|1301.25|1317.77|1300.67|16
1650857640000|2022-04-25 03:34:00|1318.45|1301.35|1318.45|1301.35|1318.45|1301.35|1318.45|1301.35|1
1650857650000|2022-04-25 03:34:10|1318.44|1301.34|1318.12|1301.02|1318.44|1301.34|1318.11|1301.01|16
1650857660000|2022-04-25 03:34:20|1318.18|1301.08|1318.21|1301.11|1318.24|1301.14|1318.15|1301.05|17
1650857670000|2022-04-25 03:34:30|1318.22|1301.12|1318.05|1300.95|1318.22|1301.12|1317.99|1300.89|14
1650857680000|2022-04-25 03:34:40|1317.97|1300.87|1317.98|1300.88|1317.98|1300.88|1317.95|1300.85|15
1650857690000|2022-04-25 03:34:50|1318|1300.9|1317.97|1300.87|1318|1300.9|1317.97|1300.87|13
1650857700000|2022-04-25 03:35:00|1317.99|1300.89|1318.1|1301|1318.8|1301.7|1317.9|1300.8|16
1650857710000|2022-04-25 03:35:10|1318.39|1301.29|1318.39|1301.29|1318.39|1301.29|1318.39|1301.29|1
1650857720000|2022-04-25 03:35:20|1318.65|1301.55|1318.39|1301.29|1318.65|1301.55|1318.39|1301.29|3
1650857730000|2022-04-25 03:35:30|1318.48|1301.38|1318.24|1301.14|1318.48|1301.38|1318.14|1301.04|12
1650857740000|2022-04-25 03:35:40|1318.2|1301.1|1318.09|1300.99|1318.24|1301.14|1318.08|1300.98|8
1650857750000|2022-04-25 03:35:50|1318.07|1300.97|1318.07|1300.97|1318.4|1301.3|1318.05|1300.95|15
1650857760000|2022-04-25 03:36:00|1318.03|1300.93|1318.04|1300.94|1318.06|1300.96|1318.03|1300.93|11
1650857770000|2022-04-25 03:36:10|1318.03|1300.93|1318.08|1300.98|1318.08|1300.98|1318.03|1300.93|4
1650857780000|2022-04-25 03:36:20|1318.05|1300.95|1317.7|1300.6|1318.05|1300.95|1317.47|1300.37|6
1650857790000|2022-04-25 03:36:30|1317.65|1300.55|1317.75|1300.65|1317.88|1300.78|1317.65|1300.55|12
1650857800000|2022-04-25 03:36:40|1317.76|1300.66|1317.92|1300.82|1317.92|1300.82|1317.76|1300.66|5
1650857810000|2022-04-25 03:36:50|1317.93|1300.83|1317.91|1300.81|1317.93|1300.83|1317.91|1300.81|3
1650857820000|2022-04-25 03:37:00|1318.06|1300.96|1318.05|1300.95|1318.06|1300.96|1318.05|1300.95|2
1650857830000|2022-04-25 03:37:10|1318.06|1300.96|1318.01|1300.91|1318.06|1300.96|1318|1300.9|5
1650857840000|2022-04-25 03:37:20|1318.04|1300.94|1318.05|1300.95|1318.05|1300.95|1318.03|1300.93|5
1650857850000|2022-04-25 03:37:30|1318.06|1300.96|1318.81|1301.71|1318.81|1301.71|1318.04|1300.94|14
1650857870000|2022-04-25 03:37:50|1318.64|1301.54|1318.63|1301.53|1318.64|1301.54|1318.55|1301.45|6
1650857890000|2022-04-25 03:38:10|1318.66|1301.56|1318.56|1301.46|1318.66|1301.56|1318.56|1301.46|2
1650857900000|2022-04-25 03:38:20|1318.66|1301.56|1318.9|1301.8|1318.9|1301.8|1318.6|1301.5|7
1650857910000|2022-04-25 03:38:30|1319.02|1301.92|1319.02|1301.92|1319.02|1301.92|1319.02|1301.92|1
1650857930000|2022-04-25 03:38:50|1318.96|1301.86|1319.02|1301.92|1319.02|1301.92|1318.96|1301.86|2
1650857940000|2022-04-25 03:39:00|1318.89|1301.79|1318.89|1301.79|1318.9|1301.8|1318.89|1301.79|3
1650857950000|2022-04-25 03:39:10|1319.02|1301.92|1318.92|1301.82|1319.02|1301.92|1318.92|1301.82|2
1650857960000|2022-04-25 03:39:20|1318.98|1301.88|1318.92|1301.82|1318.98|1301.88|1318.91|1301.81|4
1650857970000|2022-04-25 03:39:30|1318.98|1301.88|1318.93|1301.83|1318.98|1301.88|1318.93|1301.83|7
1650857980000|2022-04-25 03:39:40|1318.94|1301.84|1318.93|1301.83|1318.94|1301.84|1318.93|1301.83|4
1650857990000|2022-04-25 03:39:50|1318.94|1301.84|1319.23|1302.13|1319.69|1302.59|1318.93|1301.83|18
1650858000000|2022-04-25 03:40:00|1319.69|1302.59|1319.11|1302.01|1319.71|1302.61|1319.11|1302.01|8
1650858010000|2022-04-25 03:40:10|1319.09|1301.99|1319.11|1302.01|1319.23|1302.13|1319.07|1301.97|9
1650858020000|2022-04-25 03:40:20|1319.04|1301.94|1319.01|1301.91|1319.07|1301.97|1319.01|1301.91|9
1650858030000|2022-04-25 03:40:30|1319.03|1301.93|1319.02|1301.92|1319.03|1301.93|1319.01|1301.91|3
1650858040000|2022-04-25 03:40:40|1319.05|1301.95|1319.06|1301.96|1319.08|1301.98|1319.02|1301.92|5
1650858050000|2022-04-25 03:40:50|1319.05|1301.95|1317.96|1300.86|1319.05|1301.95|1317.94|1300.84|19
1650858060000|2022-04-25 03:41:00|1317.99|1300.89|1318.3|1301.2|1318.32|1301.22|1317.99|1300.89|11
1650858070000|2022-04-25 03:41:10|1318.33|1301.23|1318.33|1301.23|1318.33|1301.23|1318.33|1301.23|1
1650858090000|2022-04-25 03:41:30|1318.37|1301.27|1318.42|1301.32|1318.42|1301.32|1318.35|1301.25|3
1650858140000|2022-04-25 03:42:20|1318.89|1301.79|1318.91|1301.81|1318.96|1301.86|1318.89|1301.79|5
1650858150000|2022-04-25 03:42:30|1318.93|1301.83|1319.01|1301.91|1319.01|1301.91|1318.92|1301.82|8
1650858160000|2022-04-25 03:42:40|1319.07|1301.97|1319.05|1301.95|1319.14|1302.04|1319.03|1301.93|16
1650858170000|2022-04-25 03:42:50|1319.07|1301.97|1319.07|1301.97|1319.07|1301.97|1319.04|1301.94|17
1650858180000|2022-04-25 03:43:00|1319.05|1301.95|1319.04|1301.94|1319.05|1301.95|1319.03|1301.93|6
1650858190000|2022-04-25 03:43:10|1319.03|1301.93|1318.95|1301.85|1319.03|1301.93|1318.95|1301.85|10
1650858200000|2022-04-25 03:43:20|1318.98|1301.88|1318.89|1301.79|1319.08|1301.98|1318.82|1301.72|13
1650858210000|2022-04-25 03:43:30|1318.87|1301.77|1320.75|1303.65|1320.75|1303.65|1318.87|1301.77|18
1650858220000|2022-04-25 03:43:40|1320.68|1303.58|1320.66|1303.56|1320.68|1303.58|1320.65|1303.55|3
1650858230000|2022-04-25 03:43:50|1320.98|1303.88|1320.84|1303.74|1321.09|1303.99|1320.41|1303.31|19
1650858240000|2022-04-25 03:44:00|1320.81|1303.71|1319.67|1302.57|1320.81|1303.71|1319.67|1302.57|23
1650858250000|2022-04-25 03:44:10|1319.65|1302.55|1319.58|1302.48|1319.65|1302.55|1319.4|1302.3|11
1650858260000|2022-04-25 03:44:20|1319.63|1302.53|1319.67|1302.57|1319.67|1302.57|1319.63|1302.53|3
1650858270000|2022-04-25 03:44:30|1319.56|1302.46|1319.67|1302.57|1319.67|1302.57|1319.51|1302.41|9
1650858280000|2022-04-25 03:44:40|1319.71|1302.61|1319.91|1302.81|1319.91|1302.81|1319.39|1302.29|6
1650858290000|2022-04-25 03:44:50|1319.9|1302.8|1319.92|1302.82|1319.92|1302.82|1319.9|1302.8|3
1650858300000|2022-04-25 03:45:00|1319.97|1302.87|1320.33|1303.23|1320.74|1303.64|1319.97|1302.87|20
1650858310000|2022-04-25 03:45:10|1320.29|1303.19|1320.29|1303.19|1320.31|1303.21|1320.29|1303.19|5
1650858320000|2022-04-25 03:45:20|1320.08|1302.98|1319.34|1302.24|1320.08|1302.98|1319.2|1302.1|14
1650858330000|2022-04-25 03:45:30|1319.3|1302.2|1319.3|1302.2|1319.3|1302.2|1319.17|1302.07|15
1650858340000|2022-04-25 03:45:40|1319.19|1302.09|1319.4|1302.3|1319.4|1302.3|1319.19|1302.09|2
1650858350000|2022-04-25 03:45:50|1319.34|1302.24|1319.4|1302.3|1319.4|1302.3|1319.28|1302.18|5
1650858370000|2022-04-25 03:46:10|1319.34|1302.24|1319.04|1301.94|1319.44|1302.34|1319.04|1301.94|11
1650858380000|2022-04-25 03:46:20|1319.06|1301.96|1319.06|1301.96|1319.06|1301.96|1319.06|1301.96|1
1650858390000|2022-04-25 03:46:30|1319.04|1301.94|1319.04|1301.94|1319.04|1301.94|1319.04|1301.94|1
1650858400000|2022-04-25 03:46:40|1319.05|1301.95|1319.65|1302.55|1319.83|1302.73|1319.05|1301.95|15
1650858410000|2022-04-25 03:46:50|1319.73|1302.63|1320.02|1302.92|1320.02|1302.92|1319.68|1302.58|21
1650858420000|2022-04-25 03:47:00|1320.01|1302.91|1321.01|1303.91|1321.01|1303.91|1320.01|1302.91|15
1650858430000|2022-04-25 03:47:10|1321.04|1303.94|1320.72|1303.62|1321.04|1303.94|1320.67|1303.57|11
1650858440000|2022-04-25 03:47:20|1320.55|1303.45|1320.07|1302.97|1320.57|1303.47|1320.07|1302.97|13
1650858450000|2022-04-25 03:47:30|1320.09|1302.99|1320.04|1302.94|1320.09|1302.99|1320.04|1302.94|2
1650858460000|2022-04-25 03:47:40|1319.99|1302.89|1320.26|1303.16|1320.34|1303.24|1319.99|1302.89|11
1650858470000|2022-04-25 03:47:50|1320.49|1303.39|1320.12|1303.02|1320.51|1303.41|1320.11|1303.01|16
1650858480000|2022-04-25 03:48:00|1320.11|1303.01|1320.1|1303|1320.13|1303.03|1320.07|1302.97|11
1650858490000|2022-04-25 03:48:10|1320.11|1303.01|1320.1|1303|1320.11|1303.01|1320.1|1303|2
1650858500000|2022-04-25 03:48:20|1320.13|1303.03|1319.52|1302.42|1320.13|1303.03|1319.52|1302.42|10
1650858510000|2022-04-25 03:48:30|1319.34|1302.24|1320.05|1302.95|1320.08|1302.98|1319.34|1302.24|17
1650858520000|2022-04-25 03:48:40|1320.06|1302.96|1320.11|1303.01|1320.14|1303.04|1320.06|1302.96|10
1650858530000|2022-04-25 03:48:50|1320.12|1303.02|1320|1302.9|1320.13|1303.03|1320|1302.9|13
1650858540000|2022-04-25 03:49:00|1319.99|1302.89|1320.08|1302.98|1320.08|1302.98|1319.86|1302.76|7
1650858550000|2022-04-25 03:49:10|1320.16|1303.06|1320.15|1303.05|1320.16|1303.06|1320.15|1303.05|2
1650858560000|2022-04-25 03:49:20|1320.14|1303.04|1320.24|1303.14|1320.3|1303.2|1320.04|1302.94|17
1650858570000|2022-04-25 03:49:30|1320.23|1303.13|1320.1|1303|1320.23|1303.13|1320.09|1302.99|8
1650858580000|2022-04-25 03:49:40|1320.17|1303.07|1320.17|1303.07|1320.17|1303.07|1320.17|1303.07|1
1650858590000|2022-04-25 03:49:50|1320.14|1303.04|1320.1|1303|1320.14|1303.04|1320.08|1302.98|6
1650858600000|2022-04-25 03:50:00|1320.07|1302.97|1320.07|1302.97|1320.07|1302.97|1320.07|1302.97|1
1650858610000|2022-04-25 03:50:10|1320.02|1302.92|1320.03|1302.93|1320.04|1302.94|1319.99|1302.89|5
1650858620000|2022-04-25 03:50:20|1320.02|1302.92|1320.02|1302.92|1320.02|1302.92|1320.02|1302.92|1
1650858630000|2022-04-25 03:50:30|1320|1302.9|1319.05|1301.95|1320|1302.9|1319.05|1301.95|18
1650858640000|2022-04-25 03:50:40|1319.03|1301.93|1319.03|1301.93|1319.03|1301.93|1319.03|1301.93|1
1650858660000|2022-04-25 03:51:00|1319.01|1301.91|1319.15|1302.05|1319.24|1302.14|1318.96|1301.86|14
1650858670000|2022-04-25 03:51:10|1319.14|1302.04|1319.88|1302.78|1319.91|1302.81|1319.13|1302.03|18
1650858680000|2022-04-25 03:51:20|1320.09|1302.99|1320.15|1303.05|1320.19|1303.09|1319.93|1302.83|16
1650858690000|2022-04-25 03:51:30|1320.07|1302.97|1320.05|1302.95|1320.08|1302.98|1320.01|1302.91|15
1650858700000|2022-04-25 03:51:40|1320.07|1302.97|1320.12|1303.02|1320.12|1303.02|1320.03|1302.93|14
1650858710000|2022-04-25 03:51:50|1320.07|1302.97|1320.28|1303.18|1320.29|1303.19|1320.07|1302.97|7
1650858720000|2022-04-25 03:52:00|1320.26|1303.16|1320.39|1303.29|1320.58|1303.48|1320.25|1303.15|15
1650858730000|2022-04-25 03:52:10|1320.41|1303.31|1320.3|1303.2|1320.42|1303.32|1320.3|1303.2|10
1650858740000|2022-04-25 03:52:20|1320.32|1303.22|1320.37|1303.27|1320.43|1303.33|1320.31|1303.21|8
1650858750000|2022-04-25 03:52:30|1320.19|1303.09|1320.09|1302.99|1320.19|1303.09|1320.07|1302.97|3
1650858760000|2022-04-25 03:52:40|1320.07|1302.97|1319.87|1302.77|1320.12|1303.02|1319.87|1302.77|6
1650858770000|2022-04-25 03:52:50|1319.58|1302.48|1319.75|1302.65|1319.75|1302.65|1319.46|1302.36|19
1650858780000|2022-04-25 03:53:00|1319.43|1302.33|1319.1|1302|1319.43|1302.33|1319.08|1301.98|15
1650858790000|2022-04-25 03:53:10|1319.02|1301.92|1319.02|1301.92|1319.09|1301.99|1319|1301.9|6
1650858800000|2022-04-25 03:53:20|1319|1301.9|1319.02|1301.92|1319.09|1301.99|1319|1301.9|8
1650858810000|2022-04-25 03:53:30|1319|1301.9|1319.04|1301.94|1319.13|1302.03|1319|1301.9|9
1650858820000|2022-04-25 03:53:40|1319.02|1301.92|1319.02|1301.92|1319.02|1301.92|1319.02|1301.92|1
1650858830000|2022-04-25 03:53:50|1319.04|1301.94|1318.98|1301.88|1319.13|1302.03|1318.98|1301.88|9
1650858840000|2022-04-25 03:54:00|1319.03|1301.93|1319.03|1301.93|1319.03|1301.93|1319|1301.9|3
1650858850000|2022-04-25 03:54:10|1319.05|1301.95|1319.08|1301.98|1319.08|1301.98|1319.05|1301.95|3
1650858880000|2022-04-25 03:54:40|1319.15|1302.05|1319.14|1302.04|1319.15|1302.05|1319.1|1302|5
1650858890000|2022-04-25 03:54:50|1319.05|1301.95|1319.06|1301.96|1319.11|1302.01|1319.05|1301.95|4
1650858900000|2022-04-25 03:55:00|1319.05|1301.95|1318.82|1301.72|1319.06|1301.96|1318.7|1301.6|10
1650858910000|2022-04-25 03:55:10|1318.83|1301.73|1318.71|1301.61|1318.83|1301.73|1318.67|1301.57|4
1650858920000|2022-04-25 03:55:20|1318.67|1301.57|1318.76|1301.66|1318.84|1301.74|1318.65|1301.55|10
1650858930000|2022-04-25 03:55:30|1318.74|1301.64|1318.29|1301.19|1318.74|1301.64|1318.27|1301.17|18
1650858940000|2022-04-25 03:55:40|1318.27|1301.17|1318.29|1301.19|1318.52|1301.42|1318.27|1301.17|14
1650858950000|2022-04-25 03:55:50|1318.32|1301.22|1318.04|1300.94|1318.52|1301.42|1318.03|1300.93|14
1650858960000|2022-04-25 03:56:00|1318.18|1301.08|1318.27|1301.17|1318.48|1301.38|1318.18|1301.08|12
1650858970000|2022-04-25 03:56:10|1318.31|1301.21|1318.26|1301.16|1318.31|1301.21|1318.26|1301.16|2
1650858980000|2022-04-25 03:56:20|1318.4|1301.3|1318.4|1301.3|1318.4|1301.3|1318.39|1301.29|3
1650858990000|2022-04-25 03:56:30|1318.39|1301.29|1318.5|1301.4|1318.5|1301.4|1318.39|1301.29|3
1650859000000|2022-04-25 03:56:40|1318.36|1301.26|1318.2|1301.1|1318.51|1301.41|1318.12|1301.02|14
1650859010000|2022-04-25 03:56:50|1318.21|1301.11|1318.04|1300.94|1318.21|1301.11|1318.04|1300.94|20
1650859020000|2022-04-25 03:57:00|1318.12|1301.02|1318.29|1301.19|1318.3|1301.2|1318.04|1300.94|13
1650859030000|2022-04-25 03:57:10|1318.28|1301.18|1318.49|1301.39|1318.57|1301.47|1318.24|1301.14|8
1650859050000|2022-04-25 03:57:30|1318.52|1301.42|1318.52|1301.42|1318.52|1301.42|1318.52|1301.42|1
1650859060000|2022-04-25 03:57:40|1318.33|1301.23|1318.27|1301.17|1318.35|1301.25|1318.27|1301.17|10
1650859070000|2022-04-25 03:57:50|1318.25|1301.15|1318.35|1301.25|1318.35|1301.25|1318.25|1301.15|2
1650859080000|2022-04-25 03:58:00|1318.32|1301.22|1318.48|1301.38|1318.48|1301.38|1318.3|1301.2|4
1650859090000|2022-04-25 03:58:10|1318.5|1301.4|1319.43|1302.33|1319.97|1302.87|1318.5|1301.4|27
1650859100000|2022-04-25 03:58:20|1319.48|1302.38|1319.15|1302.05|1319.48|1302.38|1319.11|1302.01|12
1650859110000|2022-04-25 03:58:30|1319.29|1302.19|1319.15|1302.05|1319.35|1302.25|1319.08|1301.98|12
1650859120000|2022-04-25 03:58:40|1319.11|1302.01|1319.11|1302.01|1319.11|1302.01|1319.11|1302.01|1
1650859130000|2022-04-25 03:58:50|1319.12|1302.02|1319.1|1302|1319.12|1302.02|1319.1|1302|3
1650859140000|2022-04-25 03:59:00|1319.11|1302.01|1319.08|1301.98|1319.11|1302.01|1319.05|1301.95|4
1650859150000|2022-04-25 03:59:10|1319.07|1301.97|1319.04|1301.94|1319.07|1301.97|1319.03|1301.93|3
1650859170000|2022-04-25 03:59:30|1319.08|1301.98|1318.34|1301.24|1319.1|1302|1318.29|1301.19|16
1650859180000|2022-04-25 03:59:40|1318.36|1301.26|1318.68|1301.58|1318.68|1301.58|1318.36|1301.26|10
1650859190000|2022-04-25 03:59:50|1318.55|1301.45|1318.6|1301.5|1318.71|1301.61|1318.5|1301.4|13
1650859200000|2022-04-25 04:00:00|1318.55|1301.45|1318.58|1301.48|1318.65|1301.55|1318.55|1301.45|9
1650859210000|2022-04-25 04:00:10|1318.53|1301.43|1318.55|1301.45|1318.55|1301.45|1318.53|1301.43|14
1650859220000|2022-04-25 04:00:20|1318.36|1301.26|1319.92|1302.82|1319.92|1302.82|1318.36|1301.26|16
1650859230000|2022-04-25 04:00:30|1319.94|1302.84|1321.49|1304.39|1321.49|1304.39|1319.76|1302.66|21
1650859240000|2022-04-25 04:00:40|1321.5|1304.4|1321|1303.9|1321.85|1304.75|1321|1303.9|17
1650859250000|2022-04-25 04:00:50|1321.17|1304.07|1320.97|1303.87|1321.17|1304.07|1320.67|1303.57|11
1650859260000|2022-04-25 04:01:00|1320.93|1303.83|1320.73|1303.63|1320.93|1303.83|1320.6|1303.5|6
1650859270000|2022-04-25 04:01:10|1320.7|1303.6|1320.72|1303.62|1320.73|1303.63|1320.64|1303.54|6
1650859280000|2022-04-25 04:01:20|1320.73|1303.63|1320.73|1303.63|1320.75|1303.65|1320.73|1303.63|3
1650859290000|2022-04-25 04:01:30|1320.75|1303.65|1321.01|1303.91|1321.01|1303.91|1320.73|1303.63|5
1650859300000|2022-04-25 04:01:40|1320.92|1303.82|1320.93|1303.83|1320.99|1303.89|1320.91|1303.81|10
1650859310000|2022-04-25 04:01:50|1320.97|1303.87|1320.78|1303.68|1320.97|1303.87|1320.78|1303.68|8
1650859320000|2022-04-25 04:02:00|1320.8|1303.7|1320.47|1303.37|1320.81|1303.71|1320.2|1303.1|16
1650859330000|2022-04-25 04:02:10|1320.46|1303.36|1320.47|1303.37|1320.47|1303.37|1320.44|1303.34|6
1650859340000|2022-04-25 04:02:20|1320.27|1303.17|1320.27|1303.17|1320.27|1303.17|1320.27|1303.17|1
1650859350000|2022-04-25 04:02:30|1320.26|1303.16|1320.28|1303.18|1320.28|1303.18|1320.26|1303.16|3
1650859370000|2022-04-25 04:02:50|1320.34|1303.24|1320.99|1303.89|1320.99|1303.89|1320.34|1303.24|10
1650859380000|2022-04-25 04:03:00|1321|1303.9|1319.11|1302.01|1321.06|1303.96|1319.11|1302.01|26
1650859390000|2022-04-25 04:03:10|1319.1|1302|1319.07|1301.97|1319.44|1302.34|1319.07|1301.97|8
1650859400000|2022-04-25 04:03:20|1319.08|1301.98|1319.01|1301.91|1319.1|1302|1319.01|1301.91|8
1650859410000|2022-04-25 04:03:30|1319.05|1301.95|1318.55|1301.45|1319.05|1301.95|1318.45|1301.35|20
1650859420000|2022-04-25 04:03:40|1318.62|1301.52|1318.58|1301.48|1318.66|1301.56|1318.53|1301.43|11
1650859430000|2022-04-25 04:03:50|1318.44|1301.34|1318.49|1301.39|1318.59|1301.49|1318.42|1301.32|21
1650859440000|2022-04-25 04:04:00|1318.45|1301.35|1318.21|1301.11|1318.55|1301.45|1318.2|1301.1|17
1650859450000|2022-04-25 04:04:10|1318.2|1301.1|1318.43|1301.33|1318.45|1301.35|1318.2|1301.1|17
1650859460000|2022-04-25 04:04:20|1318.41|1301.31|1318.29|1301.19|1318.67|1301.57|1318.24|1301.14|10
1650859470000|2022-04-25 04:04:30|1318.32|1301.22|1318.51|1301.41|1318.87|1301.77|1318.22|1301.12|14
1650859480000|2022-04-25 04:04:40|1318.5|1301.4|1318.44|1301.34|1318.58|1301.48|1318.36|1301.26|16
1650859490000|2022-04-25 04:04:50|1318.43|1301.33|1318.43|1301.33|1318.43|1301.33|1318.4|1301.3|4
1650859500000|2022-04-25 04:05:00|1318.46|1301.36|1318.76|1301.66|1318.78|1301.68|1318.46|1301.36|10
1650859510000|2022-04-25 04:05:10|1318.77|1301.67|1319|1301.9|1319.03|1301.93|1318.77|1301.67|13
1650859520000|2022-04-25 04:05:20|1318.97|1301.87|1319.02|1301.92|1319.02|1301.92|1318.83|1301.73|14
1650859530000|2022-04-25 04:05:30|1319.01|1301.91|1319.03|1301.93|1319.03|1301.93|1318.97|1301.87|8
1650859540000|2022-04-25 04:05:40|1319.06|1301.96|1318.52|1301.42|1319.06|1301.96|1318.52|1301.42|9
1650859550000|2022-04-25 04:05:50|1318.53|1301.43|1318.31|1301.21|1318.67|1301.57|1318.29|1301.19|9
1650859560000|2022-04-25 04:06:00|1318.32|1301.22|1318.68|1301.58|1318.82|1301.72|1318.23|1301.13|17
1650859570000|2022-04-25 04:06:10|1318.67|1301.57|1318.2|1301.1|1318.7|1301.6|1318.2|1301.1|13
1650859580000|2022-04-25 04:06:20|1318.19|1301.09|1318.27|1301.17|1318.33|1301.23|1318.17|1301.07|13
1650859590000|2022-04-25 04:06:30|1318.31|1301.21|1318.31|1301.21|1318.44|1301.34|1318.3|1301.2|16
1650859600000|2022-04-25 04:06:40|1318.32|1301.22|1318.4|1301.3|1318.44|1301.34|1318.3|1301.2|10
1650859610000|2022-04-25 04:06:50|1318.38|1301.28|1318.37|1301.27|1318.49|1301.39|1318.33|1301.23|19
1650859620000|2022-04-25 04:07:00|1318.36|1301.26|1318.37|1301.27|1318.4|1301.3|1318.3|1301.2|17
1650859630000|2022-04-25 04:07:10|1318.36|1301.26|1318.58|1301.48|1318.65|1301.55|1318.32|1301.22|19
1650859640000|2022-04-25 04:07:20|1318.52|1301.42|1318.42|1301.32|1318.68|1301.58|1318.39|1301.29|12
1650859650000|2022-04-25 04:07:30|1318.39|1301.29|1318.42|1301.32|1318.42|1301.32|1318.39|1301.29|6
1650859660000|2022-04-25 04:07:40|1318.39|1301.29|1318.31|1301.21|1318.42|1301.32|1318.31|1301.21|7
1650859670000|2022-04-25 04:07:50|1318.28|1301.18|1318.32|1301.22|1318.38|1301.28|1318.28|1301.18|5
1650859680000|2022-04-25 04:08:00|1318.35|1301.25|1318.44|1301.34|1318.44|1301.34|1318.3|1301.2|6
1650859690000|2022-04-25 04:08:10|1318.34|1301.24|1318.37|1301.27|1318.45|1301.35|1318.33|1301.23|12
1650859700000|2022-04-25 04:08:20|1318.34|1301.24|1318.81|1301.71|1318.92|1301.82|1318.34|1301.24|11
1650859710000|2022-04-25 04:08:30|1318.82|1301.72|1318.9|1301.8|1318.9|1301.8|1318.8|1301.7|5
1650859720000|2022-04-25 04:08:40|1318.89|1301.79|1318.41|1301.31|1318.9|1301.8|1318.41|1301.31|17
1650859730000|2022-04-25 04:08:50|1318.37|1301.27|1318.23|1301.13|1318.37|1301.27|1318.21|1301.11|4
1650859740000|2022-04-25 04:09:00|1318.22|1301.12|1318.3|1301.2|1318.32|1301.22|1318.22|1301.12|4
1650859750000|2022-04-25 04:09:10|1318.32|1301.22|1318.31|1301.21|1318.38|1301.28|1318.29|1301.19|10
1650859760000|2022-04-25 04:09:20|1318.3|1301.2|1318.06|1300.96|1318.31|1301.21|1318.05|1300.95|9
1650859770000|2022-04-25 04:09:30|1318.1|1301|1318.1|1301|1318.1|1301|1318.06|1300.96|12
1650859780000|2022-04-25 04:09:40|1318.09|1300.99|1318.06|1300.96|1318.1|1301|1318.06|1300.96|13
1650859790000|2022-04-25 04:09:50|1318.07|1300.97|1318.08|1300.98|1318.1|1301|1318.06|1300.96|10
1650859800000|2022-04-25 04:10:00|1318.05|1300.95|1318.19|1301.09|1318.19|1301.09|1318.04|1300.94|12
1650859810000|2022-04-25 04:10:10|1318.23|1301.13|1318.23|1301.13|1318.23|1301.13|1318.23|1301.13|1
1650859820000|2022-04-25 04:10:20|1318.22|1301.12|1318.01|1300.91|1318.23|1301.13|1317.99|1300.89|5
1650859830000|2022-04-25 04:10:30|1318.02|1300.92|1318.09|1300.99|1318.1|1301|1318.02|1300.92|10
1650859840000|2022-04-25 04:10:40|1318.08|1300.98|1318.08|1300.98|1318.1|1301|1318.07|1300.97|13
1650859850000|2022-04-25 04:10:50|1318.09|1300.99|1318.05|1300.95|1318.1|1301|1318.05|1300.95|11
1650859860000|2022-04-25 04:11:00|1318.06|1300.96|1318.08|1300.98|1318.09|1300.99|1318.02|1300.92|17
1650859870000|2022-04-25 04:11:10|1318.07|1300.97|1317.41|1300.31|1318.09|1300.99|1317.34|1300.24|23
1650859880000|2022-04-25 04:11:20|1317.39|1300.29|1317.52|1300.42|1317.52|1300.42|1317.38|1300.28|4
1650859890000|2022-04-25 04:11:30|1317.31|1300.21|1317.3|1300.2|1317.31|1300.21|1317.3|1300.2|2
1650859900000|2022-04-25 04:11:40|1317.31|1300.21|1317.35|1300.25|1317.35|1300.25|1317.27|1300.17|11
1650859910000|2022-04-25 04:11:50|1317.41|1300.31|1317.48|1300.38|1317.5|1300.4|1317.41|1300.31|3
1650859920000|2022-04-25 04:12:00|1317.47|1300.37|1318.08|1300.98|1318.08|1300.98|1317.47|1300.37|8
1650859930000|2022-04-25 04:12:10|1318.07|1300.97|1318.21|1301.11|1318.22|1301.12|1318.07|1300.97|13
1650859940000|2022-04-25 04:12:20|1318.22|1301.12|1318.17|1301.07|1318.46|1301.36|1318.17|1301.07|24
1650859950000|2022-04-25 04:12:30|1318.21|1301.11|1318.18|1301.08|1318.22|1301.12|1318.16|1301.06|11
1650859960000|2022-04-25 04:12:40|1318.19|1301.09|1318.2|1301.1|1318.2|1301.1|1318.18|1301.08|4
1650859970000|2022-04-25 04:12:50|1318.17|1301.07|1318.17|1301.07|1318.17|1301.07|1318.17|1301.07|1
1650859980000|2022-04-25 04:13:00|1318.18|1301.08|1318.31|1301.21|1318.68|1301.58|1318.14|1301.04|6
1650859990000|2022-04-25 04:13:10|1318.3|1301.2|1318.04|1300.94|1318.3|1301.2|1318.04|1300.94|13
1650860000000|2022-04-25 04:13:20|1318.05|1300.95|1318.11|1301.01|1318.13|1301.03|1318.05|1300.95|8
1650860010000|2022-04-25 04:13:30|1318.1|1301|1317.52|1300.42|1318.14|1301.04|1317.39|1300.29|21
1650860020000|2022-04-25 04:13:40|1317.5|1300.4|1318.17|1301.07|1318.17|1301.07|1317.48|1300.38|18
1650860030000|2022-04-25 04:13:50|1318.18|1301.08|1318.17|1301.07|1318.42|1301.32|1318.11|1301.01|13
1650860040000|2022-04-25 04:14:00|1318.07|1300.97|1318.07|1300.97|1318.09|1300.99|1318.04|1300.94|9
1650860050000|2022-04-25 04:14:10|1318.08|1300.98|1318.14|1301.04|1318.14|1301.04|1318.05|1300.95|6
1650860060000|2022-04-25 04:14:20|1318.15|1301.05|1318.22|1301.12|1318.23|1301.13|1318.15|1301.05|6
1650860070000|2022-04-25 04:14:30|1318.21|1301.11|1318.07|1300.97|1318.29|1301.19|1318.07|1300.97|7
1650860080000|2022-04-25 04:14:40|1318.08|1300.98|1318.17|1301.07|1318.17|1301.07|1318|1300.9|17
1650860090000|2022-04-25 04:14:50|1318.18|1301.08|1318.38|1301.28|1318.38|1301.28|1318.18|1301.08|8
1650860100000|2022-04-25 04:15:00|1318.37|1301.27|1318.58|1301.48|1318.6|1301.5|1318.37|1301.27|9
1650860110000|2022-04-25 04:15:10|1318.59|1301.49|1318.66|1301.56|1318.66|1301.56|1318.59|1301.49|6
1650860120000|2022-04-25 04:15:20|1318.67|1301.57|1318.67|1301.57|1318.67|1301.57|1318.66|1301.56|3
1650860130000|2022-04-25 04:15:30|1318.66|1301.56|1318.67|1301.57|1318.67|1301.57|1318.66|1301.56|2
1650860150000|2022-04-25 04:15:50|1318.66|1301.56|1318.26|1301.16|1319.03|1301.93|1318.19|1301.09|16
1650860160000|2022-04-25 04:16:00|1318.28|1301.18|1318.6|1301.5|1318.63|1301.53|1318.15|1301.05|12
1650860170000|2022-04-25 04:16:10|1318.58|1301.48|1318.6|1301.5|1318.6|1301.5|1318.57|1301.47|4
1650860180000|2022-04-25 04:16:20|1318.57|1301.47|1318.28|1301.18|1318.57|1301.47|1318.17|1301.07|12
1650860190000|2022-04-25 04:16:30|1318.2|1301.1|1318.33|1301.23|1318.51|1301.41|1318.2|1301.1|15
1650860200000|2022-04-25 04:16:40|1318.35|1301.25|1318.44|1301.34|1318.61|1301.51|1318.32|1301.22|15
1650860210000|2022-04-25 04:16:50|1318.48|1301.38|1318.47|1301.37|1318.48|1301.38|1318.21|1301.11|13
1650860220000|2022-04-25 04:17:00|1318.48|1301.38|1318.37|1301.27|1318.48|1301.38|1318.34|1301.24|4
1650860230000|2022-04-25 04:17:10|1318.61|1301.51|1318.83|1301.73|1318.84|1301.74|1318.61|1301.51|5
1650860240000|2022-04-25 04:17:20|1318.84|1301.74|1318.96|1301.86|1318.97|1301.87|1318.84|1301.74|7
1650860250000|2022-04-25 04:17:30|1318.95|1301.85|1319.06|1301.96|1319.06|1301.96|1318.93|1301.83|15
1650860260000|2022-04-25 04:17:40|1318.97|1301.87|1319.16|1302.06|1319.16|1302.06|1318.97|1301.87|19
1650860270000|2022-04-25 04:17:50|1319.11|1302.01|1319.13|1302.03|1319.23|1302.13|1319.03|1301.93|16
1650860280000|2022-04-25 04:18:00|1319.15|1302.05|1319.17|1302.07|1319.17|1302.07|1319.15|1302.05|5
1650860290000|2022-04-25 04:18:10|1319.06|1301.96|1319.08|1301.98|1319.13|1302.03|1319.06|1301.96|8
1650860300000|2022-04-25 04:18:20|1319.11|1302.01|1318.86|1301.76|1319.12|1302.02|1318.82|1301.72|8
1650860310000|2022-04-25 04:18:30|1318.9|1301.8|1318.98|1301.88|1319.05|1301.95|1318.9|1301.8|12
1650860320000|2022-04-25 04:18:40|1318.89|1301.79|1318.42|1301.32|1318.96|1301.86|1318.28|1301.18|21
1650860330000|2022-04-25 04:18:50|1318.41|1301.31|1318.21|1301.11|1318.46|1301.36|1318.03|1300.93|14
1650860340000|2022-04-25 04:19:00|1318.29|1301.19|1318.35|1301.25|1318.38|1301.28|1318.11|1301.01|15
1650860350000|2022-04-25 04:19:10|1318.18|1301.08|1318.48|1301.38|1318.48|1301.38|1318.09|1300.99|22
1650860360000|2022-04-25 04:19:20|1318.47|1301.37|1318.29|1301.19|1318.47|1301.37|1318.18|1301.08|12
1650860370000|2022-04-25 04:19:30|1318.3|1301.2|1318.95|1301.85|1318.99|1301.89|1318.3|1301.2|14
1650860380000|2022-04-25 04:19:40|1318.96|1301.86|1318.26|1301.16|1318.96|1301.86|1318.24|1301.14|15
1650860390000|2022-04-25 04:19:50|1318.25|1301.15|1318.07|1300.97|1318.27|1301.17|1317.65|1300.55|17
1650860400000|2022-04-25 04:20:00|1317.88|1300.78|1318.04|1300.94|1318.11|1301.01|1317.88|1300.78|15
1650860410000|2022-04-25 04:20:10|1318.03|1300.93|1317.73|1300.63|1318.03|1300.93|1317.6|1300.5|9
1650860420000|2022-04-25 04:20:20|1317.9|1300.8|1317.93|1300.83|1317.95|1300.85|1317.88|1300.78|9
1650860430000|2022-04-25 04:20:30|1317.92|1300.82|1317.78|1300.68|1318.08|1300.98|1317.71|1300.61|11
1650860440000|2022-04-25 04:20:40|1317.74|1300.64|1317.19|1300.09|1317.81|1300.71|1317.19|1300.09|16
1650860450000|2022-04-25 04:20:50|1317.18|1300.08|1317.1|1300|1317.18|1300.08|1317.1|1300|10
1650860460000|2022-04-25 04:21:00|1317.09|1299.99|1316.96|1299.86|1317.09|1299.99|1316.83|1299.73|10
1650860470000|2022-04-25 04:21:10|1316.98|1299.88|1316.95|1299.85|1317.03|1299.93|1316.93|1299.83|16
1650860480000|2022-04-25 04:21:20|1316.93|1299.83|1316.92|1299.82|1316.99|1299.89|1316.72|1299.62|18
1650860490000|2022-04-25 04:21:30|1316.93|1299.83|1316.87|1299.77|1316.93|1299.83|1316.87|1299.77|4
1650860500000|2022-04-25 04:21:40|1316.86|1299.76|1316.41|1299.31|1316.86|1299.76|1316.05|1298.95|12
1650860510000|2022-04-25 04:21:50|1316.39|1299.29|1316.84|1299.74|1316.84|1299.74|1316.16|1299.06|23
1650860520000|2022-04-25 04:22:00|1316.92|1299.82|1316.87|1299.77|1317.02|1299.92|1316.71|1299.61|9
1650860530000|2022-04-25 04:22:10|1316.88|1299.78|1317.88|1300.78|1317.88|1300.78|1316.88|1299.78|26
1650860540000|2022-04-25 04:22:20|1317.61|1300.51|1317.94|1300.84|1317.94|1300.84|1317.61|1300.51|7
1650860550000|2022-04-25 04:22:30|1317.9|1300.8|1317.88|1300.78|1318.04|1300.94|1317.86|1300.76|15
1650860560000|2022-04-25 04:22:40|1317.89|1300.79|1318.05|1300.95|1318.09|1300.99|1317.89|1300.79|16
1650860570000|2022-04-25 04:22:50|1318.06|1300.96|1318.01|1300.91|1318.06|1300.96|1318.01|1300.91|15
1650860580000|2022-04-25 04:23:00|1318.04|1300.94|1318.07|1300.97|1318.08|1300.98|1318.03|1300.93|12
1650860590000|2022-04-25 04:23:10|1318.04|1300.94|1318.05|1300.95|1318.07|1300.97|1318.04|1300.94|14
1650860600000|2022-04-25 04:23:20|1318.07|1300.97|1318.03|1300.93|1318.07|1300.97|1318.02|1300.92|8
1650860610000|2022-04-25 04:23:30|1318.02|1300.92|1318.08|1300.98|1318.1|1301|1318.02|1300.92|12
1650860620000|2022-04-25 04:23:40|1318.1|1301|1318.19|1301.09|1318.22|1301.12|1318.07|1300.97|19
1650860630000|2022-04-25 04:23:50|1318.15|1301.05|1318.17|1301.07|1318.18|1301.08|1318.07|1300.97|21
1650860640000|2022-04-25 04:24:00|1318.12|1301.02|1318.04|1300.94|1318.14|1301.04|1318.03|1300.93|15
1650860650000|2022-04-25 04:24:10|1318.05|1300.95|1318.12|1301.02|1318.14|1301.04|1318.05|1300.95|12
1650860660000|2022-04-25 04:24:20|1318.13|1301.03|1318.13|1301.03|1318.18|1301.08|1318.09|1300.99|19
1650860670000|2022-04-25 04:24:30|1318.14|1301.04|1318.15|1301.05|1318.18|1301.08|1318.11|1301.01|13
1650860680000|2022-04-25 04:24:40|1318.14|1301.04|1318.16|1301.06|1318.19|1301.09|1318.11|1301.01|17
1650860690000|2022-04-25 04:24:50|1318.15|1301.05|1318.12|1301.02|1318.21|1301.11|1318.08|1300.98|13
1650860700000|2022-04-25 04:25:00|1318.11|1301.01|1317.67|1300.57|1318.11|1301.01|1317.31|1300.21|13
1650860710000|2022-04-25 04:25:10|1317.7|1300.6|1317.9|1300.8|1317.93|1300.83|1317.7|1300.6|13
1650860720000|2022-04-25 04:25:20|1317.89|1300.79|1317.94|1300.84|1317.94|1300.84|1317.86|1300.76|5
1650860730000|2022-04-25 04:25:30|1317.96|1300.86|1317.69|1300.59|1317.98|1300.88|1317.64|1300.54|7
1650860740000|2022-04-25 04:25:40|1317.68|1300.58|1317.68|1300.58|1317.68|1300.58|1317.68|1300.58|1
1650860750000|2022-04-25 04:25:50|1317.69|1300.59|1317.79|1300.69|1317.8|1300.7|1317.69|1300.59|5
1650860760000|2022-04-25 04:26:00|1317.83|1300.73|1317.92|1300.82|1317.92|1300.82|1317.79|1300.69|10
1650860770000|2022-04-25 04:26:10|1317.95|1300.85|1317.98|1300.88|1318.01|1300.91|1317.94|1300.84|9
1650860780000|2022-04-25 04:26:20|1317.97|1300.87|1317.48|1300.38|1317.97|1300.87|1317.47|1300.37|10
1650860790000|2022-04-25 04:26:30|1317.51|1300.41|1317.25|1300.15|1317.51|1300.41|1317.25|1300.15|7
1650860810000|2022-04-25 04:26:50|1317.26|1300.16|1317.29|1300.19|1317.29|1300.19|1317.26|1300.16|3
1650860820000|2022-04-25 04:27:00|1317.36|1300.26|1317.4|1300.3|1317.4|1300.3|1317.31|1300.21|7
1650860830000|2022-04-25 04:27:10|1317.19|1300.09|1317.17|1300.07|1317.19|1300.09|1317.17|1300.07|2
1650860840000|2022-04-25 04:27:20|1316.96|1299.86|1317.11|1300.01|1317.13|1300.03|1316.96|1299.86|9
1650860850000|2022-04-25 04:27:30|1317.1|1300|1317.13|1300.03|1317.13|1300.03|1317.07|1299.97|7
1650860860000|2022-04-25 04:27:40|1317.12|1300.02|1317.13|1300.03|1317.13|1300.03|1317.12|1300.02|2
1650860870000|2022-04-25 04:27:50|1317.12|1300.02|1317.08|1299.98|1317.12|1300.02|1317.08|1299.98|4
1650860880000|2022-04-25 04:28:00|1317.07|1299.97|1317.13|1300.03|1317.25|1300.15|1317|1299.9|13
1650860890000|2022-04-25 04:28:10|1317.12|1300.02|1317.22|1300.12|1317.25|1300.15|1317.11|1300.01|16
1650860900000|2022-04-25 04:28:20|1317.21|1300.11|1317.12|1300.02|1317.22|1300.12|1317.12|1300.02|12
1650860910000|2022-04-25 04:28:30|1317.13|1300.03|1317.14|1300.04|1317.14|1300.04|1317.13|1300.03|6
1650860920000|2022-04-25 04:28:40|1317.13|1300.03|1317.82|1300.72|1317.83|1300.73|1317.12|1300.02|18
1650860930000|2022-04-25 04:28:50|1317.81|1300.71|1317.81|1300.71|1317.82|1300.72|1317.81|1300.71|5
1650860940000|2022-04-25 04:29:00|1317.82|1300.72|1317.78|1300.68|1317.82|1300.72|1317.78|1300.68|7
1650860950000|2022-04-25 04:29:10|1317.79|1300.69|1317.21|1300.11|1317.79|1300.69|1317.2|1300.1|9
1650860960000|2022-04-25 04:29:20|1317.28|1300.18|1317.31|1300.21|1317.31|1300.21|1317.28|1300.18|7
1650860970000|2022-04-25 04:29:30|1317.3|1300.2|1317.35|1300.25|1317.36|1300.26|1317.2|1300.1|9
1650860980000|2022-04-25 04:29:40|1317.37|1300.27|1317.32|1300.22|1317.41|1300.31|1317.27|1300.17|12
1650860990000|2022-04-25 04:29:50|1317.25|1300.15|1317.13|1300.03|1317.25|1300.15|1317.13|1300.03|2
1650861000000|2022-04-25 04:30:00|1317.15|1300.05|1317.08|1299.98|1317.15|1300.05|1317.08|1299.98|10
1650861010000|2022-04-25 04:30:10|1317.1|1300|1317.07|1299.97|1317.1|1300|1317.05|1299.95|4
1650861020000|2022-04-25 04:30:20|1317.06|1299.96|1317.07|1299.97|1317.08|1299.98|1317.06|1299.96|4
1650861030000|2022-04-25 04:30:30|1317.04|1299.94|1317.07|1299.97|1317.07|1299.97|1317.04|1299.94|2
1650861050000|2022-04-25 04:30:50|1317.09|1299.99|1317.09|1299.99|1317.1|1300|1317.08|1299.98|5
1650861060000|2022-04-25 04:31:00|1317.06|1299.96|1317.09|1299.99|1317.09|1299.99|1317.04|1299.94|6
1650861070000|2022-04-25 04:31:10|1317.08|1299.98|1317.68|1300.58|1317.69|1300.59|1317.08|1299.98|19
1650861080000|2022-04-25 04:31:20|1317.67|1300.57|1317.79|1300.69|1317.79|1300.69|1317.64|1300.54|12
1650861090000|2022-04-25 04:31:30|1317.78|1300.68|1317.83|1300.73|1317.83|1300.73|1317.78|1300.68|9
1650861100000|2022-04-25 04:31:40|1317.82|1300.72|1317.83|1300.73|1317.83|1300.73|1317.82|1300.72|4
1650861110000|2022-04-25 04:31:50|1317.82|1300.72|1317.84|1300.74|1317.85|1300.75|1317.82|1300.72|5
1650861120000|2022-04-25 04:32:00|1317.85|1300.75|1317.5|1300.4|1317.91|1300.81|1317.5|1300.4|13
1650861130000|2022-04-25 04:32:10|1317.41|1300.31|1317.33|1300.23|1317.42|1300.32|1317.24|1300.14|9
1650861140000|2022-04-25 04:32:20|1317.42|1300.32|1317.18|1300.08|1317.43|1300.33|1317.14|1300.04|11
1650861150000|2022-04-25 04:32:30|1317.19|1300.09|1317.25|1300.15|1317.25|1300.15|1317.19|1300.09|15
1650861160000|2022-04-25 04:32:40|1317.19|1300.09|1317.75|1300.65|1317.82|1300.72|1317.14|1300.04|17
1650861170000|2022-04-25 04:32:50|1317.73|1300.63|1317.75|1300.65|1317.75|1300.65|1317.73|1300.63|2
1650861180000|2022-04-25 04:33:00|1317.72|1300.62|1317.72|1300.62|1317.72|1300.62|1317.72|1300.62|1
1650861190000|2022-04-25 04:33:10|1317.73|1300.63|1317.74|1300.64|1317.74|1300.64|1317.73|1300.63|2
1650861200000|2022-04-25 04:33:20|1317.76|1300.66|1317.82|1300.72|1317.84|1300.74|1317.75|1300.65|6
1650861210000|2022-04-25 04:33:30|1317.91|1300.81|1317.91|1300.81|1317.93|1300.83|1317.91|1300.81|4
1650861220000|2022-04-25 04:33:40|1317.79|1300.69|1318.02|1300.92|1318.02|1300.92|1317.78|1300.68|11
1650861230000|2022-04-25 04:33:50|1317.99|1300.89|1317.27|1300.17|1317.99|1300.89|1317.2|1300.1|15
1650861240000|2022-04-25 04:34:00|1317.26|1300.16|1317.18|1300.08|1317.33|1300.23|1317.1|1300|8
1650861250000|2022-04-25 04:34:10|1317.15|1300.05|1317.25|1300.15|1317.31|1300.21|1317.15|1300.05|10
1650861260000|2022-04-25 04:34:20|1317.27|1300.17|1317.36|1300.26|1317.37|1300.27|1317.17|1300.07|16
1650861270000|2022-04-25 04:34:30|1317.32|1300.22|1317.31|1300.21|1317.37|1300.27|1317.28|1300.18|13
1650861280000|2022-04-25 04:34:40|1317.27|1300.17|1317.22|1300.12|1317.37|1300.27|1317.22|1300.12|13
1650861290000|2022-04-25 04:34:50|1317.21|1300.11|1317.21|1300.11|1317.21|1300.11|1317.21|1300.11|1
1650861300000|2022-04-25 04:35:00|1317.19|1300.09|1317.18|1300.08|1317.22|1300.12|1317.18|1300.08|5
1650861310000|2022-04-25 04:35:10|1317.17|1300.07|1317.1|1300|1317.17|1300.07|1317.08|1299.98|6
1650861320000|2022-04-25 04:35:20|1317.13|1300.03|1317.13|1300.03|1317.14|1300.04|1317.13|1300.03|3
1650861330000|2022-04-25 04:35:30|1317.15|1300.05|1317.18|1300.08|1317.2|1300.1|1317.13|1300.03|9
1650861340000|2022-04-25 04:35:40|1317.26|1300.16|1317.28|1300.18|1317.3|1300.2|1317.25|1300.15|6
1650861350000|2022-04-25 04:35:50|1317.34|1300.24|1317.86|1300.76|1317.87|1300.77|1317.31|1300.21|13
1650861360000|2022-04-25 04:36:00|1318.02|1300.92|1318|1300.9|1318.02|1300.92|1317.98|1300.88|4
1650861370000|2022-04-25 04:36:10|1318.01|1300.91|1318.02|1300.92|1318.07|1300.97|1317.98|1300.88|18
1650861380000|2022-04-25 04:36:20|1318.26|1301.16|1318.18|1301.08|1318.26|1301.16|1318.05|1300.95|15
1650861390000|2022-04-25 04:36:30|1318.19|1301.09|1318.19|1301.09|1318.21|1301.11|1318.15|1301.05|13
1650861400000|2022-04-25 04:36:40|1318.2|1301.1|1318.14|1301.04|1318.49|1301.39|1318.11|1301.01|22
1650861410000|2022-04-25 04:36:50|1318.16|1301.06|1318.1|1301|1318.2|1301.1|1318.07|1300.97|11
1650861420000|2022-04-25 04:37:00|1318.06|1300.96|1318.01|1300.91|1318.06|1300.96|1318.01|1300.91|2
1650861430000|2022-04-25 04:37:10|1317.98|1300.88|1318|1300.9|1318|1300.9|1317.98|1300.88|2
1650861440000|2022-04-25 04:37:20|1318.08|1300.98|1318.08|1300.98|1318.08|1300.98|1318.08|1300.98|1
1650861460000|2022-04-25 04:37:40|1317.96|1300.86|1317.97|1300.87|1318.05|1300.95|1317.85|1300.75|5
1650861480000|2022-04-25 04:38:00|1318.06|1300.96|1318.06|1300.96|1318.06|1300.96|1318.06|1300.96|1
1650861490000|2022-04-25 04:38:10|1317.97|1300.87|1317.97|1300.87|1318.02|1300.92|1317.97|1300.87|3
1650861500000|2022-04-25 04:38:20|1317.99|1300.89|1317.99|1300.89|1318.03|1300.93|1317.99|1300.89|7
1650861510000|2022-04-25 04:38:30|1318|1300.9|1318.08|1300.98|1318.08|1300.98|1317.99|1300.89|6
1650861520000|2022-04-25 04:38:40|1318.01|1300.91|1317.45|1300.35|1318.04|1300.94|1317.42|1300.32|20
1650861530000|2022-04-25 04:38:50|1317.75|1300.65|1317.29|1300.19|1317.75|1300.65|1317.29|1300.19|9
1650861540000|2022-04-25 04:39:00|1317.23|1300.13|1317.09|1299.99|1317.24|1300.14|1317.09|1299.99|6
1650861550000|2022-04-25 04:39:10|1317.1|1300|1317.13|1300.03|1317.18|1300.08|1317.09|1299.99|11
1650861570000|2022-04-25 04:39:30|1317.19|1300.09|1317.19|1300.09|1317.19|1300.09|1317.19|1300.09|1
1650861580000|2022-04-25 04:39:40|1317.18|1300.08|1317.42|1300.32|1317.48|1300.38|1317.08|1299.98|13
1650861590000|2022-04-25 04:39:50|1317.51|1300.41|1318.04|1300.94|1318.05|1300.95|1317.42|1300.32|5
1650861600000|2022-04-25 04:40:00|1317.95|1300.85|1317.26|1300.16|1317.95|1300.85|1317.26|1300.16|18
1650861620000|2022-04-25 04:40:20|1317.21|1300.11|1317.59|1300.49|1317.65|1300.55|1317.21|1300.11|20
1650861630000|2022-04-25 04:40:30|1317.62|1300.52|1317.22|1300.12|1317.62|1300.52|1317.14|1300.04|17
1650861640000|2022-04-25 04:40:40|1317.52|1300.42|1317.33|1300.23|1317.52|1300.42|1317.25|1300.15|13
1650861650000|2022-04-25 04:40:50|1317.4|1300.3|1317.39|1300.29|1317.43|1300.33|1317.39|1300.29|3
1650861660000|2022-04-25 04:41:00|1317.38|1300.28|1317.24|1300.14|1317.38|1300.28|1317.17|1300.07|16
1650861670000|2022-04-25 04:41:10|1317.25|1300.15|1317.25|1300.15|1317.32|1300.22|1317.15|1300.05|14
1650861680000|2022-04-25 04:41:20|1317.19|1300.09|1317.17|1300.07|1317.23|1300.13|1317.16|1300.06|9
1650861690000|2022-04-25 04:41:30|1317.18|1300.08|1317.2|1300.1|1317.2|1300.1|1317.17|1300.07|6
1650861700000|2022-04-25 04:41:40|1317.19|1300.09|1317.2|1300.1|1317.35|1300.25|1317.15|1300.05|13
1650861710000|2022-04-25 04:41:50|1317.19|1300.09|1317.16|1300.06|1317.19|1300.09|1317.13|1300.03|8
1650861720000|2022-04-25 04:42:00|1317.17|1300.07|1317.36|1300.26|1317.4|1300.3|1317.17|1300.07|13
1650861730000|2022-04-25 04:42:10|1317.37|1300.27|1317.85|1300.75|1317.91|1300.81|1317.34|1300.24|13
1650861740000|2022-04-25 04:42:20|1317.9|1300.8|1317.9|1300.8|1317.9|1300.8|1317.87|1300.77|5
1650861750000|2022-04-25 04:42:30|1317.88|1300.78|1317.94|1300.84|1317.94|1300.84|1317.88|1300.78|2
1650861760000|2022-04-25 04:42:40|1317.95|1300.85|1317.99|1300.89|1317.99|1300.89|1317.95|1300.85|7
1650861770000|2022-04-25 04:42:50|1317.97|1300.87|1318.07|1300.97|1318.07|1300.97|1317.97|1300.87|6
1650861780000|2022-04-25 04:43:00|1318.1|1301|1318.8|1301.7|1318.8|1301.7|1318.1|1301|5
1650861790000|2022-04-25 04:43:10|1318.98|1301.88|1318.88|1301.78|1319.04|1301.94|1318.54|1301.44|7
1650861800000|2022-04-25 04:43:20|1318.99|1301.89|1319.01|1301.91|1319.01|1301.91|1318.81|1301.71|9
1650861810000|2022-04-25 04:43:30|1318.79|1301.69|1318.62|1301.52|1318.86|1301.76|1318.39|1301.29|15
1650861820000|2022-04-25 04:43:40|1318.45|1301.35|1318.51|1301.41|1318.51|1301.41|1318.45|1301.35|2
1650861830000|2022-04-25 04:43:50|1318.49|1301.39|1318.49|1301.39|1318.65|1301.55|1318.45|1301.35|9
1650861840000|2022-04-25 04:44:00|1318.52|1301.42|1319.07|1301.97|1319.07|1301.97|1318.38|1301.28|22
1650861850000|2022-04-25 04:44:10|1319.03|1301.93|1319.02|1301.92|1319.05|1301.95|1318.96|1301.86|24
1650861860000|2022-04-25 04:44:20|1319.03|1301.93|1319.53|1302.43|1319.53|1302.43|1318.97|1301.87|21
1650861870000|2022-04-25 04:44:30|1319.42|1302.32|1319.65|1302.55|1319.78|1302.68|1319.42|1302.32|12
1650861880000|2022-04-25 04:44:40|1319.44|1302.34|1318.99|1301.89|1319.44|1302.34|1318.97|1301.87|13
1650861890000|2022-04-25 04:44:50|1319.03|1301.93|1319.06|1301.96|1319.07|1301.97|1319.03|1301.93|3
1650861900000|2022-04-25 04:45:00|1319.07|1301.97|1319.1|1302|1319.1|1302|1319.04|1301.94|11
1650861910000|2022-04-25 04:45:10|1319.13|1302.03|1318.95|1301.85|1319.36|1302.26|1318.91|1301.81|18
1650861920000|2022-04-25 04:45:20|1318.98|1301.88|1319.02|1301.92|1319.15|1302.05|1318.98|1301.88|15
1650861930000|2022-04-25 04:45:30|1319.03|1301.93|1318.86|1301.76|1319.17|1302.07|1318.86|1301.76|11
1650861940000|2022-04-25 04:45:40|1319|1301.9|1318.26|1301.16|1319|1301.9|1318.26|1301.16|10
1650861960000|2022-04-25 04:46:00|1318.39|1301.29|1318.89|1301.79|1318.89|1301.79|1318.24|1301.14|6
1650861970000|2022-04-25 04:46:10|1318.9|1301.8|1318.98|1301.88|1318.98|1301.88|1318.84|1301.74|9
1650861980000|2022-04-25 04:46:20|1318.89|1301.79|1318.88|1301.78|1318.89|1301.79|1318.88|1301.78|2
1650861990000|2022-04-25 04:46:30|1318.89|1301.79|1318.99|1301.89|1318.99|1301.89|1318.89|1301.79|6
1650862000000|2022-04-25 04:46:40|1318.88|1301.78|1318.99|1301.89|1318.99|1301.89|1318.88|1301.78|2
1650862010000|2022-04-25 04:46:50|1318.95|1301.85|1318.95|1301.85|1318.95|1301.85|1318.95|1301.85|1
1650862020000|2022-04-25 04:47:00|1318.88|1301.78|1318.95|1301.85|1319.01|1301.91|1318.88|1301.78|4
1650862040000|2022-04-25 04:47:20|1318.93|1301.83|1318.93|1301.83|1318.93|1301.83|1318.93|1301.83|1
1650862050000|2022-04-25 04:47:30|1318.95|1301.85|1318.95|1301.85|1318.95|1301.85|1318.95|1301.85|1
1650862060000|2022-04-25 04:47:40|1318.99|1301.89|1319.02|1301.92|1319.02|1301.92|1318.99|1301.89|3
1650862070000|2022-04-25 04:47:50|1319.01|1301.91|1319.08|1301.98|1319.08|1301.98|1319.01|1301.91|4
1650862080000|2022-04-25 04:48:00|1319.07|1301.97|1319.03|1301.93|1319.07|1301.97|1319.03|1301.93|2
1650862090000|2022-04-25 04:48:10|1319.08|1301.98|1319.08|1301.98|1319.08|1301.98|1319.08|1301.98|1
1650862110000|2022-04-25 04:48:30|1319.07|1301.97|1319.07|1301.97|1319.07|1301.97|1319.07|1301.97|1
1650862130000|2022-04-25 04:48:50|1319.05|1301.95|1319.07|1301.97|1319.08|1301.98|1319.05|1301.95|3
1650862140000|2022-04-25 04:49:00|1319.08|1301.98|1319.03|1301.93|1319.08|1301.98|1319.01|1301.91|5
1650862150000|2022-04-25 04:49:10|1319.23|1302.13|1319.47|1302.37|1319.47|1302.37|1319.2|1302.1|6
1650862160000|2022-04-25 04:49:20|1319.5|1302.4|1319.5|1302.4|1319.5|1302.4|1319.5|1302.4|1
1650862180000|2022-04-25 04:49:40|1319.39|1302.29|1319.41|1302.31|1319.41|1302.31|1319.39|1302.29|2
1650862190000|2022-04-25 04:49:50|1319.48|1302.38|1319.54|1302.44|1319.54|1302.44|1319.48|1302.38|2
1650862200000|2022-04-25 04:50:00|1319.82|1302.72|1319.82|1302.72|1319.82|1302.72|1319.82|1302.72|1
1650862210000|2022-04-25 04:50:10|1319.97|1302.87|1319.84|1302.74|1319.99|1302.89|1319.84|1302.74|5
1650862220000|2022-04-25 04:50:20|1319.86|1302.76|1320.02|1302.92|1320.11|1303.01|1319.82|1302.72|11
1650862230000|2022-04-25 04:50:30|1320.03|1302.93|1320.12|1303.02|1320.12|1303.02|1320.01|1302.91|8
1650862240000|2022-04-25 04:50:40|1320.19|1303.09|1320.72|1303.62|1320.76|1303.66|1320.19|1303.09|8
1650862250000|2022-04-25 04:50:50|1320.74|1303.64|1320.25|1303.15|1320.74|1303.64|1320.25|1303.15|5
1650862260000|2022-04-25 04:51:00|1320.26|1303.16|1320.01|1302.91|1320.29|1303.19|1320.01|1302.91|8
1650862270000|2022-04-25 04:51:10|1320.15|1303.05|1320.39|1303.29|1320.39|1303.29|1320.05|1302.95|9
1650862280000|2022-04-25 04:51:20|1320.38|1303.28|1320.35|1303.25|1320.38|1303.28|1320.35|1303.25|3
1650862290000|2022-04-25 04:51:30|1320.29|1303.19|1320.31|1303.21|1320.33|1303.23|1320.29|1303.19|5
1650862300000|2022-04-25 04:51:40|1320.3|1303.2|1320.38|1303.28|1320.38|1303.28|1320.3|1303.2|2
1650862310000|2022-04-25 04:51:50|1320.23|1303.13|1320.2|1303.1|1320.23|1303.13|1320.16|1303.06|8
1650862320000|2022-04-25 04:52:00|1320.21|1303.11|1320.17|1303.07|1320.21|1303.11|1320.17|1303.07|3
1650862330000|2022-04-25 04:52:10|1320.11|1303.01|1320.18|1303.08|1320.18|1303.08|1320.11|1303.01|10
1650862340000|2022-04-25 04:52:20|1320.17|1303.07|1320.17|1303.07|1320.17|1303.07|1320.17|1303.07|1
1650862350000|2022-04-25 04:52:30|1320.11|1303.01|1320.05|1302.95|1320.11|1303.01|1320.05|1302.95|2
1650862360000|2022-04-25 04:52:40|1320.07|1302.97|1320.04|1302.94|1320.08|1302.98|1320.02|1302.92|4
1650862370000|2022-04-25 04:52:50|1320.05|1302.95|1320.05|1302.95|1320.08|1302.98|1320.05|1302.95|5
1650862380000|2022-04-25 04:53:00|1320.03|1302.93|1319.97|1302.87|1320.03|1302.93|1319.78|1302.68|11
1650862390000|2022-04-25 04:53:10|1320|1302.9|1319.96|1302.86|1320.04|1302.94|1319.83|1302.73|10
1650862400000|2022-04-25 04:53:20|1319.95|1302.85|1319.82|1302.72|1319.95|1302.85|1319.82|1302.72|5
1650862410000|2022-04-25 04:53:30|1319.84|1302.74|1319.97|1302.87|1320.01|1302.91|1319.84|1302.74|6
1650862420000|2022-04-25 04:53:40|1319.98|1302.88|1319.93|1302.83|1319.98|1302.88|1319.93|1302.83|5
1650862430000|2022-04-25 04:53:50|1319.94|1302.84|1319.95|1302.85|1320.02|1302.92|1319.92|1302.82|6
1650862450000|2022-04-25 04:54:10|1319.9|1302.8|1319.9|1302.8|1319.9|1302.8|1319.9|1302.8|1
1650862460000|2022-04-25 04:54:20|1319.92|1302.82|1319.68|1302.58|1319.92|1302.82|1319.68|1302.58|9
1650862470000|2022-04-25 04:54:30|1319.66|1302.56|1319.52|1302.42|1319.74|1302.64|1319.5|1302.4|21
1650862480000|2022-04-25 04:54:40|1319.51|1302.41|1319.09|1301.99|1319.71|1302.61|1319.09|1301.99|18
1650862490000|2022-04-25 04:54:50|1319.01|1301.91|1319.13|1302.03|1319.19|1302.09|1318.99|1301.89|11
1650862500000|2022-04-25 04:55:00|1319.18|1302.08|1319.31|1302.21|1319.31|1302.21|1319.13|1302.03|14
1650862510000|2022-04-25 04:55:10|1319.16|1302.06|1319.16|1302.06|1319.16|1302.06|1319.16|1302.06|1
1650862520000|2022-04-25 04:55:20|1319.31|1302.21|1319.56|1302.46|1319.56|1302.46|1319.19|1302.09|4
1650862530000|2022-04-25 04:55:30|1319.53|1302.43|1319.3|1302.2|1319.53|1302.43|1319.3|1302.2|4
1650862560000|2022-04-25 04:56:00|1319.4|1302.3|1319.4|1302.3|1319.4|1302.3|1319.4|1302.3|1
1650862570000|2022-04-25 04:56:10|1320.04|1302.94|1319.64|1302.54|1320.04|1302.94|1319.64|1302.54|6
1650862580000|2022-04-25 04:56:20|1319.22|1302.12|1319.09|1301.99|1319.22|1302.12|1319.08|1301.98|7
1650862590000|2022-04-25 04:56:30|1319.11|1302.01|1319.12|1302.02|1319.12|1302.02|1319.06|1301.96|7
1650862600000|2022-04-25 04:56:40|1319.06|1301.96|1319.19|1302.09|1319.19|1302.09|1319.06|1301.96|6
1650862610000|2022-04-25 04:56:50|1319.18|1302.08|1319.14|1302.04|1319.18|1302.08|1319.07|1301.97|7
1650862620000|2022-04-25 04:57:00|1319.11|1302.01|1319.07|1301.97|1319.16|1302.06|1319.05|1301.95|15
1650862630000|2022-04-25 04:57:10|1319.08|1301.98|1319.21|1302.11|1319.21|1302.11|1319.05|1301.95|6
1650862640000|2022-04-25 04:57:20|1319.19|1302.09|1319.21|1302.11|1319.21|1302.11|1319.18|1302.08|6
1650862650000|2022-04-25 04:57:30|1319.19|1302.09|1319.2|1302.1|1319.21|1302.11|1319.19|1302.09|4
1650862660000|2022-04-25 04:57:40|1319.17|1302.07|1319.67|1302.57|1319.67|1302.57|1319.15|1302.05|11
1650862670000|2022-04-25 04:57:50|1319.98|1302.88|1320.01|1302.91|1320.05|1302.95|1319.97|1302.87|6
1650862680000|2022-04-25 04:58:00|1320.06|1302.96|1320.05|1302.95|1320.06|1302.96|1319.98|1302.88|5
1650862690000|2022-04-25 04:58:10|1320.02|1302.92|1319.92|1302.82|1320.03|1302.93|1319.92|1302.82|5
1650862700000|2022-04-25 04:58:20|1319.71|1302.61|1319.76|1302.66|1319.78|1302.68|1319.71|1302.61|4
1650862710000|2022-04-25 04:58:30|1319.77|1302.67|1319.41|1302.31|1319.77|1302.67|1319.41|1302.31|7
1650862720000|2022-04-25 04:58:40|1319.39|1302.29|1319.24|1302.14|1319.39|1302.29|1319.24|1302.14|12
1650862730000|2022-04-25 04:58:50|1319.37|1302.27|1319.37|1302.27|1319.37|1302.27|1319.24|1302.14|7
1650862740000|2022-04-25 04:59:00|1319.27|1302.17|1319.43|1302.33|1319.45|1302.35|1319.25|1302.15|5
1650862750000|2022-04-25 04:59:10|1319.14|1302.04|1319.14|1302.04|1319.28|1302.18|1319.14|1302.04|13
1650862760000|2022-04-25 04:59:20|1319.19|1302.09|1319.17|1302.07|1319.19|1302.09|1319.17|1302.07|2
1650862770000|2022-04-25 04:59:30|1319.12|1302.02|1319.17|1302.07|1319.19|1302.09|1319.12|1302.02|9
1650862780000|2022-04-25 04:59:40|1319.16|1302.06|1319.19|1302.09|1319.19|1302.09|1319.11|1302.01|6
1650862790000|2022-04-25 04:59:50|1319.21|1302.11|1319.21|1302.11|1319.21|1302.11|1319.21|1302.11|1
1650862800000|2022-04-25 05:00:00|1319.14|1302.04|1319.72|1302.62|1319.75|1302.65|1319.14|1302.04|9
1650862810000|2022-04-25 05:00:10|1319.98|1302.88|1319.19|1302.09|1319.98|1302.88|1319.16|1302.06|9
1650862820000|2022-04-25 05:00:20|1319.18|1302.08|1318.59|1301.49|1319.18|1302.08|1318.59|1301.49|9
1650862830000|2022-04-25 05:00:30|1318.52|1301.42|1318.02|1300.92|1318.52|1301.42|1317.98|1300.88|18
1650862840000|2022-04-25 05:00:40|1318|1300.9|1317.81|1300.71|1318|1300.9|1317.31|1300.21|18
1650862850000|2022-04-25 05:00:50|1317.8|1300.7|1317.19|1300.09|1317.86|1300.76|1317.02|1299.92|24
1650862860000|2022-04-25 05:01:00|1317.18|1300.08|1317.28|1300.18|1317.49|1300.39|1317.16|1300.06|10
1650862870000|2022-04-25 05:01:10|1317.34|1300.24|1317.86|1300.76|1317.87|1300.77|1317.34|1300.24|17
1650862880000|2022-04-25 05:01:20|1317.85|1300.75|1318.01|1300.91|1318.02|1300.92|1317.85|1300.75|7
1650862890000|2022-04-25 05:01:30|1318.11|1301.01|1318.16|1301.06|1318.16|1301.06|1318.08|1300.98|9
1650862910000|2022-04-25 05:01:50|1318.59|1301.49|1318.83|1301.73|1318.88|1301.78|1318.59|1301.49|6
1650862920000|2022-04-25 05:02:00|1318.82|1301.72|1318.06|1300.96|1318.93|1301.83|1317.99|1300.89|21
1650862930000|2022-04-25 05:02:10|1318.01|1300.91|1318.06|1300.96|1318.13|1301.03|1318.01|1300.91|13
1650862940000|2022-04-25 05:02:20|1318.07|1300.97|1318.09|1300.99|1318.11|1301.01|1318.06|1300.96|7
1650862950000|2022-04-25 05:02:30|1318.02|1300.92|1318.02|1300.92|1318.06|1300.96|1317.99|1300.89|7
1650862960000|2022-04-25 05:02:40|1318.03|1300.93|1318.09|1300.99|1318.09|1300.99|1318.03|1300.93|4
1650862980000|2022-04-25 05:03:00|1318.08|1300.98|1318.01|1300.91|1318.08|1300.98|1317.97|1300.87|8
1650862990000|2022-04-25 05:03:10|1318.03|1300.93|1318.03|1300.93|1318.03|1300.93|1318.03|1300.93|1
1650863000000|2022-04-25 05:03:20|1317.96|1300.86|1317.96|1300.86|1317.97|1300.87|1317.96|1300.86|3
1650863010000|2022-04-25 05:03:30|1317.92|1300.82|1317.93|1300.83|1317.95|1300.85|1317.92|1300.82|3
1650863020000|2022-04-25 05:03:40|1317.92|1300.82|1318.06|1300.96|1318.06|1300.96|1317.92|1300.82|6
1650863030000|2022-04-25 05:03:50|1317.98|1300.88|1317.97|1300.87|1317.98|1300.88|1317.97|1300.87|2
1650863040000|2022-04-25 05:04:00|1318.05|1300.95|1318.05|1300.95|1318.05|1300.95|1318.05|1300.95|1
1650863050000|2022-04-25 05:04:10|1318.03|1300.93|1317.96|1300.86|1318.03|1300.93|1317.96|1300.86|4
1650863060000|2022-04-25 05:04:20|1318.01|1300.91|1317.97|1300.87|1318.01|1300.91|1317.97|1300.87|4
1650863070000|2022-04-25 05:04:30|1318.01|1300.91|1318.01|1300.91|1318.01|1300.91|1318.01|1300.91|1
1650863080000|2022-04-25 05:04:40|1317.97|1300.87|1317.9|1300.8|1317.97|1300.87|1317.85|1300.75|5
1650863090000|2022-04-25 05:04:50|1317.85|1300.75|1317.39|1300.29|1317.85|1300.75|1317.3|1300.2|9
1650863100000|2022-04-25 05:05:00|1317.3|1300.2|1317.07|1299.97|1317.57|1300.47|1317.07|1299.97|9
1650863110000|2022-04-25 05:05:10|1317.09|1299.99|1317.09|1299.99|1317.13|1300.03|1317.08|1299.98|6
1650863120000|2022-04-25 05:05:20|1317.13|1300.03|1317.14|1300.04|1317.14|1300.04|1317.13|1300.03|2
1650863140000|2022-04-25 05:05:40|1317.16|1300.06|1317.05|1299.95|1317.16|1300.06|1317.05|1299.95|2
1650863160000|2022-04-25 05:06:00|1317.16|1300.06|1317.82|1300.72|1318.02|1300.92|1317.16|1300.06|15
1650863170000|2022-04-25 05:06:10|1317.8|1300.7|1317.83|1300.73|1317.84|1300.74|1317.8|1300.7|4
1650863180000|2022-04-25 05:06:20|1317.88|1300.78|1317.66|1300.56|1317.93|1300.83|1317.63|1300.53|8
1650863190000|2022-04-25 05:06:30|1317.67|1300.57|1317.77|1300.67|1317.79|1300.69|1317.67|1300.57|6
1650863200000|2022-04-25 05:06:40|1317.88|1300.78|1317.19|1300.09|1317.88|1300.78|1317.19|1300.09|9
1650863220000|2022-04-25 05:07:00|1317.21|1300.11|1317.28|1300.18|1317.28|1300.18|1317.17|1300.07|4
1650863230000|2022-04-25 05:07:10|1317.26|1300.16|1316.86|1299.76|1317.35|1300.25|1316.59|1299.49|13
1650863240000|2022-04-25 05:07:20|1316.83|1299.73|1316.25|1299.15|1316.85|1299.75|1316.25|1299.15|13
1650863250000|2022-04-25 05:07:30|1316.15|1299.05|1314.18|1297.08|1316.15|1299.05|1314.07|1296.97|32
1650863260000|2022-04-25 05:07:40|1314.22|1297.12|1314.05|1296.95|1314.22|1297.12|1314.05|1296.95|10
1650863270000|2022-04-25 05:07:50|1314.04|1296.94|1314.14|1297.04|1314.14|1297.04|1314.03|1296.93|15
1650863280000|2022-04-25 05:08:00|1314.16|1297.06|1314.2|1297.1|1314.27|1297.17|1314.16|1297.06|11
1650863290000|2022-04-25 05:08:10|1314.18|1297.08|1314.03|1296.93|1314.21|1297.11|1314.03|1296.93|13
1650863310000|2022-04-25 05:08:30|1314.02|1296.92|1313.35|1296.25|1314.02|1296.92|1313.25|1296.15|14
1650863320000|2022-04-25 05:08:40|1313.21|1296.11|1313.52|1296.42|1313.69|1296.59|1313.21|1296.11|12
1650863330000|2022-04-25 05:08:50|1313.5|1296.4|1313.16|1296.06|1313.51|1296.41|1313.13|1296.03|17
1650863340000|2022-04-25 05:09:00|1313.13|1296.03|1313.17|1296.07|1313.19|1296.09|1313.12|1296.02|11
1650863350000|2022-04-25 05:09:10|1313.18|1296.08|1313.17|1296.07|1313.18|1296.08|1313.17|1296.07|4
1650863360000|2022-04-25 05:09:20|1313.16|1296.06|1313.16|1296.06|1313.16|1296.06|1313.16|1296.06|1
1650863370000|2022-04-25 05:09:30|1313.13|1296.03|1313.34|1296.24|1313.4|1296.3|1313.13|1296.03|10
1650863380000|2022-04-25 05:09:40|1313.13|1296.03|1312.23|1295.13|1313.24|1296.14|1311.95|1294.85|29
1650863390000|2022-04-25 05:09:50|1312.14|1295.04|1312.95|1295.85|1313.01|1295.91|1312.14|1295.04|19
1650863400000|2022-04-25 05:10:00|1312.94|1295.84|1313.03|1295.93|1313.05|1295.95|1312.87|1295.77|14
1650863410000|2022-04-25 05:10:10|1313.02|1295.92|1313.1|1296|1313.1|1296|1313.02|1295.92|8
1650863420000|2022-04-25 05:10:20|1313.09|1295.99|1312.97|1295.87|1313.09|1295.99|1312.97|1295.87|7
1650863430000|2022-04-25 05:10:30|1312.99|1295.89|1312.99|1295.89|1312.99|1295.89|1312.99|1295.89|1
1650863440000|2022-04-25 05:10:40|1312.96|1295.86|1312.96|1295.86|1312.96|1295.86|1312.96|1295.86|1
1650863450000|2022-04-25 05:10:50|1312.97|1295.87|1313.05|1295.95|1313.05|1295.95|1312.97|1295.87|5
1650863460000|2022-04-25 05:11:00|1313.07|1295.97|1313.76|1296.66|1313.8|1296.7|1313.05|1295.95|16
1650863470000|2022-04-25 05:11:10|1313.72|1296.62|1313.72|1296.62|1313.72|1296.62|1313.72|1296.62|1
1650863490000|2022-04-25 05:11:30|1313.8|1296.7|1314.03|1296.93|1314.09|1296.99|1313.8|1296.7|11
1650863500000|2022-04-25 05:11:40|1314.06|1296.96|1314.83|1297.73|1314.83|1297.73|1314.06|1296.96|9
1650863510000|2022-04-25 05:11:50|1314.81|1297.71|1314.12|1297.02|1314.81|1297.71|1314.09|1296.99|16
1650863520000|2022-04-25 05:12:00|1314.13|1297.03|1314.12|1297.02|1314.27|1297.17|1314.05|1296.95|12
1650863530000|2022-04-25 05:12:10|1314.08|1296.98|1314.04|1296.94|1314.11|1297.01|1313.99|1296.89|9
1650863540000|2022-04-25 05:12:20|1314.05|1296.95|1314.04|1296.94|1314.05|1296.95|1313.99|1296.89|4
1650863550000|2022-04-25 05:12:30|1314.05|1296.95|1313.96|1296.86|1314.05|1296.95|1313.87|1296.77|13
1650863560000|2022-04-25 05:12:40|1314.03|1296.93|1313.2|1296.1|1314.04|1296.94|1313.14|1296.04|19
1650863570000|2022-04-25 05:12:50|1313.21|1296.11|1313.15|1296.05|1313.21|1296.11|1313.15|1296.05|3
1650863580000|2022-04-25 05:13:00|1313.2|1296.1|1313.92|1296.82|1313.92|1296.82|1313.2|1296.1|13
1650863590000|2022-04-25 05:13:10|1313.97|1296.87|1314|1296.9|1314|1296.9|1313.97|1296.87|2
1650863600000|2022-04-25 05:13:20|1314.01|1296.91|1314.71|1297.61|1314.84|1297.74|1314.01|1296.91|24
1650863610000|2022-04-25 05:13:30|1314.79|1297.69|1314.78|1297.68|1314.79|1297.69|1314.64|1297.54|4
1650863620000|2022-04-25 05:13:40|1314.82|1297.72|1315.22|1298.12|1315.64|1298.54|1314.69|1297.59|23
1650863630000|2022-04-25 05:13:50|1315.19|1298.09|1315.39|1298.29|1315.39|1298.29|1315.18|1298.08|11
1650863640000|2022-04-25 05:14:00|1315.7|1298.6|1315.7|1298.6|1315.7|1298.6|1315.65|1298.55|3
1650863650000|2022-04-25 05:14:10|1315.65|1298.55|1315.7|1298.6|1315.7|1298.6|1315.65|1298.55|2
1650863660000|2022-04-25 05:14:20|1315.75|1298.65|1315.8|1298.7|1315.8|1298.7|1315.75|1298.65|3
1650863670000|2022-04-25 05:14:30|1315.83|1298.73|1316.09|1298.99|1316.13|1299.03|1315.83|1298.73|16
1650863680000|2022-04-25 05:14:40|1316.08|1298.98|1316.08|1298.98|1316.11|1299.01|1316.08|1298.98|7
1650863690000|2022-04-25 05:14:50|1316.09|1298.99|1316.88|1299.78|1316.93|1299.83|1316.08|1298.98|19
1650863700000|2022-04-25 05:15:00|1316.86|1299.76|1317.18|1300.08|1317.22|1300.12|1316.86|1299.76|21
1650863710000|2022-04-25 05:15:10|1317.14|1300.04|1317.12|1300.02|1317.22|1300.12|1317.12|1300.02|9
1650863720000|2022-04-25 05:15:20|1317.07|1299.97|1316.97|1299.87|1317.13|1300.03|1316.97|1299.87|14
1650863730000|2022-04-25 05:15:30|1316.94|1299.84|1316.97|1299.87|1317.07|1299.97|1316.93|1299.83|4
1650863740000|2022-04-25 05:15:40|1316.94|1299.84|1316.94|1299.84|1316.97|1299.87|1316.9|1299.8|7
1650863750000|2022-04-25 05:15:50|1317.02|1299.92|1317.02|1299.92|1317.02|1299.92|1317.02|1299.92|1
1650863760000|2022-04-25 05:16:00|1316.94|1299.84|1317.06|1299.96|1317.06|1299.96|1316.94|1299.84|7
1650863770000|2022-04-25 05:16:10|1317.03|1299.93|1316.98|1299.88|1317.06|1299.96|1316.98|1299.88|7
1650863780000|2022-04-25 05:16:20|1316.99|1299.89|1316.92|1299.82|1316.99|1299.89|1316.92|1299.82|3
1650863790000|2022-04-25 05:16:30|1316.93|1299.83|1317.5|1300.4|1317.55|1300.45|1316.93|1299.83|18
1650863800000|2022-04-25 05:16:40|1317.54|1300.44|1317.54|1300.44|1317.56|1300.46|1317.28|1300.18|21
1650863810000|2022-04-25 05:16:50|1317.55|1300.45|1317.56|1300.46|1317.56|1300.46|1317.28|1300.18|8
1650863820000|2022-04-25 05:17:00|1317.28|1300.18|1317.1|1300|1317.3|1300.2|1317.1|1300|4
1650863830000|2022-04-25 05:17:10|1317.11|1300.01|1317.51|1300.41|1317.51|1300.41|1317.1|1300|9
1650863840000|2022-04-25 05:17:20|1317.59|1300.49|1317.68|1300.58|1317.68|1300.58|1317.59|1300.49|4
1650863850000|2022-04-25 05:17:30|1317.69|1300.59|1317.86|1300.76|1317.86|1300.76|1317.69|1300.59|7
1650863860000|2022-04-25 05:17:40|1317.97|1300.87|1318.35|1301.25|1318.35|1301.25|1317.87|1300.77|17
1650863870000|2022-04-25 05:17:50|1318.62|1301.52|1318.62|1301.52|1318.62|1301.52|1318.62|1301.52|1
1650863880000|2022-04-25 05:18:00|1318.57|1301.47|1318.52|1301.42|1318.57|1301.47|1318.52|1301.42|2
1650863890000|2022-04-25 05:18:10|1318.51|1301.41|1318.52|1301.42|1318.52|1301.42|1318.43|1301.33|10
1650863900000|2022-04-25 05:18:20|1318.6|1301.5|1318.64|1301.54|1318.64|1301.54|1318.6|1301.5|2
1650863910000|2022-04-25 05:18:30|1318.6|1301.5|1318.76|1301.66|1318.76|1301.66|1318.6|1301.5|2
1650863920000|2022-04-25 05:18:40|1318.77|1301.67|1318.77|1301.67|1318.77|1301.67|1318.77|1301.67|1
1650863970000|2022-04-25 05:19:30|1318.78|1301.68|1318.78|1301.68|1318.78|1301.68|1318.78|1301.68|1
1650864000000|2022-04-25 05:20:00|1318.79|1301.69|1319.03|1301.93|1319.03|1301.93|1318.79|1301.69|9
1650864010000|2022-04-25 05:20:10|1318.91|1301.81|1319.13|1302.03|1319.14|1302.04|1318.91|1301.81|16
1650864020000|2022-04-25 05:20:20|1319.14|1302.04|1319.1|1302|1319.14|1302.04|1319.06|1301.96|16
1650864030000|2022-04-25 05:20:30|1319.08|1301.98|1319.23|1302.13|1319.23|1302.13|1319.08|1301.98|15
1650864040000|2022-04-25 05:20:40|1319.18|1302.08|1319.26|1302.16|1319.26|1302.16|1319.12|1302.02|7
1650864050000|2022-04-25 05:20:50|1319.24|1302.14|1319.26|1302.16|1319.26|1302.16|1319.24|1302.14|2
1650864080000|2022-04-25 05:21:20|1319.28|1302.18|1319.3|1302.2|1319.44|1302.34|1319.26|1302.16|5
1650864090000|2022-04-25 05:21:30|1319.26|1302.16|1319.26|1302.16|1319.26|1302.16|1319.26|1302.16|1
1650864100000|2022-04-25 05:21:40|1319.3|1302.2|1319.6|1302.5|1319.6|1302.5|1319.28|1302.18|7
1650864110000|2022-04-25 05:21:50|1319.61|1302.51|1319.69|1302.59|1319.69|1302.59|1319.61|1302.51|3
1650864120000|2022-04-25 05:22:00|1319.59|1302.49|1319.94|1302.84|1319.94|1302.84|1319.59|1302.49|8
1650864130000|2022-04-25 05:22:10|1319.96|1302.86|1320.43|1303.33|1320.43|1303.33|1319.96|1302.86|18
1650864140000|2022-04-25 05:22:20|1320.49|1303.39|1320.62|1303.52|1320.62|1303.52|1320.49|1303.39|10
1650864150000|2022-04-25 05:22:30|1320.63|1303.53|1320.62|1303.52|1320.63|1303.53|1320.61|1303.51|3
1650864160000|2022-04-25 05:22:40|1320.63|1303.53|1320.7|1303.6|1320.7|1303.6|1320.63|1303.53|5
1650864170000|2022-04-25 05:22:50|1320.71|1303.61|1320.66|1303.56|1320.71|1303.61|1320.66|1303.56|2
1650864180000|2022-04-25 05:23:00|1320.62|1303.52|1320.01|1302.91|1320.62|1303.52|1320.01|1302.91|15
1650864190000|2022-04-25 05:23:10|1320.02|1302.92|1320.01|1302.91|1320.05|1302.95|1320|1302.9|14
1650864200000|2022-04-25 05:23:20|1319.98|1302.88|1319.88|1302.78|1319.99|1302.89|1319.84|1302.74|11
1650864210000|2022-04-25 05:23:30|1319.89|1302.79|1319.92|1302.82|1319.92|1302.82|1319.88|1302.78|4
1650864220000|2022-04-25 05:23:40|1319.93|1302.83|1319.96|1302.86|1319.97|1302.87|1319.9|1302.8|14
1650864230000|2022-04-25 05:23:50|1319.9|1302.8|1319.94|1302.84|1319.95|1302.85|1319.9|1302.8|9
1650864240000|2022-04-25 05:24:00|1319.95|1302.85|1320.5|1303.4|1320.5|1303.4|1319.87|1302.77|18
1650864250000|2022-04-25 05:24:10|1320.17|1303.07|1320.1|1303|1320.41|1303.31|1319.97|1302.87|15
1650864260000|2022-04-25 05:24:20|1320.09|1302.99|1320.08|1302.98|1320.22|1303.12|1320.08|1302.98|12
1650864270000|2022-04-25 05:24:30|1320.07|1302.97|1320.04|1302.94|1320.07|1302.97|1319.98|1302.88|7
1650864280000|2022-04-25 05:24:40|1320.01|1302.91|1320.05|1302.95|1320.05|1302.95|1320.01|1302.91|5
1650864290000|2022-04-25 05:24:50|1320.01|1302.91|1320.01|1302.91|1320.04|1302.94|1320.01|1302.91|4
1650864300000|2022-04-25 05:25:00|1319.93|1302.83|1319.11|1302.01|1319.93|1302.83|1319.11|1302.01|18
1650864310000|2022-04-25 05:25:10|1319.04|1301.94|1319|1301.9|1319.04|1301.94|1318.98|1301.88|5
1650864320000|2022-04-25 05:25:20|1319.05|1301.95|1319.03|1301.93|1319.05|1301.95|1319.03|1301.93|2
1650864340000|2022-04-25 05:25:40|1318.97|1301.87|1319.04|1301.94|1319.04|1301.94|1318.97|1301.87|4
1650864350000|2022-04-25 05:25:50|1319.1|1302|1319.05|1301.95|1319.1|1302|1318.98|1301.88|5
1650864360000|2022-04-25 05:26:00|1318.98|1301.88|1319.05|1301.95|1319.05|1301.95|1318.93|1301.83|7
1650864370000|2022-04-25 05:26:10|1319.07|1301.97|1319.05|1301.95|1319.07|1301.97|1319.05|1301.95|2
1650864380000|2022-04-25 05:26:20|1319.07|1301.97|1319.07|1301.97|1319.07|1301.97|1319.07|1301.97|1
1650864390000|2022-04-25 05:26:30|1319.08|1301.98|1319.55|1302.45|1319.55|1302.45|1319.08|1301.98|9
1650864400000|2022-04-25 05:26:40|1319.71|1302.61|1319.89|1302.79|1319.89|1302.79|1319.71|1302.61|6
1650864410000|2022-04-25 05:26:50|1319.9|1302.8|1319.9|1302.8|1319.9|1302.8|1319.9|1302.8|1
1650864420000|2022-04-25 05:27:00|1319.87|1302.77|1319.9|1302.8|1319.92|1302.82|1319.87|1302.77|6
1650864440000|2022-04-25 05:27:20|1319.91|1302.81|1319.82|1302.72|1319.91|1302.81|1319.81|1302.71|4
1650864450000|2022-04-25 05:27:30|1319.79|1302.69|1319.3|1302.2|1319.79|1302.69|1319.3|1302.2|8
1650864460000|2022-04-25 05:27:40|1319.27|1302.17|1319.26|1302.16|1319.29|1302.19|1319.09|1301.99|15
1650864470000|2022-04-25 05:27:50|1319.28|1302.18|1319.26|1302.16|1319.29|1302.19|1319.08|1301.98|22
1650864480000|2022-04-25 05:28:00|1319.19|1302.09|1319.21|1302.11|1319.3|1302.2|1319.19|1302.09|9
1650864490000|2022-04-25 05:28:10|1319.11|1302.01|1319.12|1302.02|1319.21|1302.11|1319.11|1302.01|4
1650864500000|2022-04-25 05:28:20|1319.11|1302.01|1319.07|1301.97|1319.11|1302.01|1319.03|1301.93|8
1650864510000|2022-04-25 05:28:30|1319.06|1301.96|1319.08|1301.98|1319.08|1301.98|1319.06|1301.96|2
1650864530000|2022-04-25 05:28:50|1319.09|1301.99|1319.02|1301.92|1319.09|1301.99|1319.01|1301.91|4
1650864540000|2022-04-25 05:29:00|1319.01|1301.91|1318.2|1301.1|1319.01|1301.91|1318.11|1301.01|13
1650864550000|2022-04-25 05:29:10|1318.19|1301.09|1318.19|1301.09|1318.19|1301.09|1318.19|1301.09|1
1650864560000|2022-04-25 05:29:20|1318.23|1301.13|1317.98|1300.88|1318.23|1301.13|1317.96|1300.86|9
1650864570000|2022-04-25 05:29:30|1317.97|1300.87|1317.97|1300.87|1317.97|1300.87|1317.97|1300.87|1
1650864580000|2022-04-25 05:29:40|1317.98|1300.88|1317.98|1300.88|1317.98|1300.88|1317.98|1300.88|1
1650864590000|2022-04-25 05:29:50|1317.99|1300.89|1316.96|1299.86|1318.04|1300.94|1316.96|1299.86|13
1650864600000|2022-04-25 05:30:00|1316.97|1299.87|1317.02|1299.92|1317.05|1299.95|1316.97|1299.87|8
1650864610000|2022-04-25 05:30:10|1317.07|1299.97|1317.68|1300.58|1317.76|1300.66|1317.03|1299.93|25
1650864620000|2022-04-25 05:30:20|1317.66|1300.56|1317.06|1299.96|1317.66|1300.56|1317.06|1299.96|15
1650864630000|2022-04-25 05:30:30|1317.07|1299.97|1317.12|1300.02|1317.12|1300.02|1317.07|1299.97|2
1650864640000|2022-04-25 05:30:40|1317.07|1299.97|1317.07|1299.97|1317.07|1299.97|1317.07|1299.97|1
1650864650000|2022-04-25 05:30:50|1317.08|1299.98|1317.07|1299.97|1317.08|1299.98|1317.07|1299.97|2
1650864660000|2022-04-25 05:31:00|1317.08|1299.98|1317.01|1299.91|1317.09|1299.99|1317.01|1299.91|5
1650864670000|2022-04-25 05:31:10|1317.04|1299.94|1317.03|1299.93|1317.04|1299.94|1316.99|1299.89|3
1650864680000|2022-04-25 05:31:20|1317.01|1299.91|1316.53|1299.43|1317.03|1299.93|1316.37|1299.27|13
1650864690000|2022-04-25 05:31:30|1316.52|1299.42|1316.32|1299.22|1316.64|1299.54|1316.32|1299.22|11
1650864700000|2022-04-25 05:31:40|1316.33|1299.23|1316.89|1299.79|1316.9|1299.8|1316.33|1299.23|16
1650864710000|2022-04-25 05:31:50|1316.9|1299.8|1316.88|1299.78|1316.9|1299.8|1316.88|1299.78|5
1650864720000|2022-04-25 05:32:00|1316.87|1299.77|1316.88|1299.78|1316.88|1299.78|1316.87|1299.77|2
1650864730000|2022-04-25 05:32:10|1316.84|1299.74|1316.85|1299.75|1316.88|1299.78|1316.82|1299.72|6
1650864740000|2022-04-25 05:32:20|1316.97|1299.87|1316.87|1299.77|1316.97|1299.87|1316.61|1299.51|14
1650864750000|2022-04-25 05:32:30|1316.92|1299.82|1316.74|1299.64|1316.92|1299.82|1316.74|1299.64|12
1650864760000|2022-04-25 05:32:40|1316.75|1299.65|1316.73|1299.63|1316.83|1299.73|1316.57|1299.47|8
1650864770000|2022-04-25 05:32:50|1316.72|1299.62|1316.91|1299.81|1316.91|1299.81|1316.72|1299.62|3
1650864780000|2022-04-25 05:33:00|1316.9|1299.8|1316.41|1299.31|1316.98|1299.88|1316.41|1299.31|12
1650864790000|2022-04-25 05:33:10|1316.39|1299.29|1316.39|1299.29|1316.4|1299.3|1316.39|1299.29|3
1650864800000|2022-04-25 05:33:20|1316.41|1299.31|1316.08|1298.98|1316.41|1299.31|1316.08|1298.98|2
1650864810000|2022-04-25 05:33:30|1316.11|1299.01|1315.34|1298.24|1316.11|1299.01|1315.17|1298.07|15
1650864820000|2022-04-25 05:33:40|1315.31|1298.21|1315.05|1297.95|1315.33|1298.23|1315.05|1297.95|13
1650864830000|2022-04-25 05:33:50|1315.06|1297.96|1315.06|1297.96|1315.06|1297.96|1315.06|1297.96|1
1650864840000|2022-04-25 05:34:00|1315.08|1297.98|1315.74|1298.64|1315.84|1298.74|1315.08|1297.98|16
1650864850000|2022-04-25 05:34:10|1315.73|1298.63|1315.86|1298.76|1315.87|1298.77|1315.72|1298.62|7
1650864860000|2022-04-25 05:34:20|1315.87|1298.77|1315.92|1298.82|1315.92|1298.82|1315.77|1298.67|10
1650864870000|2022-04-25 05:34:30|1315.93|1298.83|1315.9|1298.8|1315.96|1298.86|1315.9|1298.8|9
1650864880000|2022-04-25 05:34:40|1315.86|1298.76|1315.15|1298.05|1315.86|1298.76|1315.15|1298.05|13
1650864890000|2022-04-25 05:34:50|1315.1|1298|1315.04|1297.94|1315.11|1298.01|1315.04|1297.94|3
1650864900000|2022-04-25 05:35:00|1314.94|1297.84|1314.95|1297.85|1314.95|1297.85|1314.94|1297.84|2
1650864910000|2022-04-25 05:35:10|1315|1297.9|1314.97|1297.87|1315|1297.9|1314.9|1297.8|7
1650864920000|2022-04-25 05:35:20|1314.96|1297.86|1314.94|1297.84|1314.96|1297.86|1314.94|1297.84|5
1650864930000|2022-04-25 05:35:30|1314.95|1297.85|1314.97|1297.87|1314.97|1297.87|1314.94|1297.84|6
1650864940000|2022-04-25 05:35:40|1314.96|1297.86|1315.13|1298.03|1315.18|1298.08|1314.96|1297.86|14
1650864950000|2022-04-25 05:35:50|1315.14|1298.04|1315.13|1298.03|1315.14|1298.04|1315.13|1298.03|8
1650864960000|2022-04-25 05:36:00|1315.14|1298.04|1315.29|1298.19|1315.29|1298.19|1315.11|1298.01|3
1650864970000|2022-04-25 05:36:10|1315.19|1298.09|1315.09|1297.99|1315.42|1298.32|1315.01|1297.91|18
1650864980000|2022-04-25 05:36:20|1315.08|1297.98|1314.33|1297.23|1315.08|1297.98|1314.1|1297|15
1650864990000|2022-04-25 05:36:30|1314.01|1296.91|1314.04|1296.94|1314.04|1296.94|1313.9|1296.8|11
1650865000000|2022-04-25 05:36:40|1314.03|1296.93|1314.07|1296.97|1314.32|1297.22|1314.03|1296.93|10
1650865010000|2022-04-25 05:36:50|1314.05|1296.95|1314.06|1296.96|1314.06|1296.96|1314.03|1296.93|8
1650865020000|2022-04-25 05:37:00|1313.92|1296.82|1313.92|1296.82|1313.92|1296.82|1313.92|1296.82|1
1650865030000|2022-04-25 05:37:10|1313.94|1296.84|1313.58|1296.48|1313.94|1296.84|1313.53|1296.43|8
1650865040000|2022-04-25 05:37:20|1313.57|1296.47|1313.59|1296.49|1313.59|1296.49|1313.57|1296.47|2
1650865050000|2022-04-25 05:37:30|1313.94|1296.84|1313.41|1296.31|1313.94|1296.84|1313.41|1296.31|8
1650865060000|2022-04-25 05:37:40|1313.39|1296.29|1313.11|1296.01|1313.39|1296.29|1313.11|1296.01|10
1650865070000|2022-04-25 05:37:50|1313.09|1295.99|1313.05|1295.95|1313.09|1295.99|1313.02|1295.92|4
1650865080000|2022-04-25 05:38:00|1313.03|1295.93|1313.89|1296.79|1313.89|1296.79|1313|1295.9|20
1650865090000|2022-04-25 05:38:10|1313.95|1296.85|1313.25|1296.15|1314.14|1297.04|1313.25|1296.15|24
1650865100000|2022-04-25 05:38:20|1313.19|1296.09|1313.22|1296.12|1313.47|1296.37|1313.19|1296.09|13
1650865110000|2022-04-25 05:38:30|1313.13|1296.03|1313.09|1295.99|1313.17|1296.07|1313.07|1295.97|12
1650865120000|2022-04-25 05:38:40|1313.15|1296.05|1312.55|1295.45|1313.17|1296.07|1312.55|1295.45|12
1650865130000|2022-04-25 05:38:50|1312.57|1295.47|1312.38|1295.28|1312.57|1295.47|1312.38|1295.28|2
1650865140000|2022-04-25 05:39:00|1312.34|1295.24|1312.39|1295.29|1312.51|1295.41|1312.34|1295.24|12
1650865150000|2022-04-25 05:39:10|1312.64|1295.54|1312.98|1295.88|1312.99|1295.89|1312.64|1295.54|10
1650865160000|2022-04-25 05:39:20|1313|1295.9|1313.03|1295.93|1313.05|1295.95|1312.99|1295.89|15
1650865170000|2022-04-25 05:39:30|1313.05|1295.95|1312.47|1295.37|1313.05|1295.95|1312.47|1295.37|13
1650865180000|2022-04-25 05:39:40|1312.5|1295.4|1312.62|1295.52|1312.64|1295.54|1312.44|1295.34|13
1650865190000|2022-04-25 05:39:50|1312.5|1295.4|1312.23|1295.13|1312.51|1295.41|1311.99|1294.89|21
1650865200000|2022-04-25 05:40:00|1312.24|1295.14|1312.46|1295.36|1312.48|1295.38|1312.24|1295.14|10
1650865210000|2022-04-25 05:40:10|1312.45|1295.35|1312.41|1295.31|1312.45|1295.35|1312.32|1295.22|9
1650865220000|2022-04-25 05:40:20|1312.42|1295.32|1312.7|1295.6|1312.7|1295.6|1312.08|1294.98|15
1650865230000|2022-04-25 05:40:30|1312.89|1295.79|1312.98|1295.88|1312.98|1295.88|1312.89|1295.79|3
1650865240000|2022-04-25 05:40:40|1312.99|1295.89|1312.86|1295.76|1313.1|1296|1312.64|1295.54|19
1650865250000|2022-04-25 05:40:50|1312.85|1295.75|1313.1|1296|1313.11|1296.01|1312.79|1295.69|18
1650865260000|2022-04-25 05:41:00|1312.99|1295.89|1313.05|1295.95|1313.05|1295.95|1312.78|1295.68|8
1650865270000|2022-04-25 05:41:10|1312.98|1295.88|1313.05|1295.95|1313.1|1296|1312.96|1295.86|9
1650865280000|2022-04-25 05:41:20|1312.93|1295.83|1313.03|1295.93|1313.11|1296.01|1312.82|1295.72|17
1650865290000|2022-04-25 05:41:30|1313.04|1295.94|1312.94|1295.84|1313.04|1295.94|1312.87|1295.77|6
1650865310000|2022-04-25 05:41:50|1312.99|1295.89|1312.99|1295.89|1312.99|1295.89|1312.99|1295.89|1
1650865320000|2022-04-25 05:42:00|1313|1295.9|1310.36|1293.26|1313|1295.9|1310.36|1293.26|17
1650865330000|2022-04-25 05:42:10|1310.48|1293.38|1310.17|1293.07|1310.48|1293.38|1309.76|1292.66|20
1650865340000|2022-04-25 05:42:20|1310.16|1293.06|1310.29|1293.19|1310.48|1293.38|1310.05|1292.95|9
1650865350000|2022-04-25 05:42:30|1310.3|1293.2|1310.88|1293.78|1310.88|1293.78|1310.3|1293.2|12
1650865360000|2022-04-25 05:42:40|1311|1293.9|1310.91|1293.81|1311|1293.9|1310.65|1293.55|10
1650865370000|2022-04-25 05:42:50|1310.92|1293.82|1310.89|1293.79|1310.92|1293.82|1310.89|1293.79|6
1650865380000|2022-04-25 05:43:00|1310.88|1293.78|1310.78|1293.68|1310.9|1293.8|1310.76|1293.66|6
1650865390000|2022-04-25 05:43:10|1310.79|1293.69|1310.93|1293.83|1310.98|1293.88|1310.79|1293.69|11
1650865400000|2022-04-25 05:43:20|1310.95|1293.85|1310.73|1293.63|1310.98|1293.88|1310.63|1293.53|16
1650865410000|2022-04-25 05:43:30|1310.75|1293.65|1310.13|1293.03|1310.8|1293.7|1310.13|1293.03|19
1650865420000|2022-04-25 05:43:40|1310.14|1293.04|1310.13|1293.03|1310.22|1293.12|1310.08|1292.98|5
1650865430000|2022-04-25 05:43:50|1310.08|1292.98|1310.14|1293.04|1310.22|1293.12|1310.08|1292.98|9
1650865440000|2022-04-25 05:44:00|1310.15|1293.05|1310.09|1292.99|1310.15|1293.05|1310.08|1292.98|7
1650865450000|2022-04-25 05:44:10|1310.11|1293.01|1310.13|1293.03|1310.13|1293.03|1310.1|1293|3
1650865470000|2022-04-25 05:44:30|1310.11|1293.01|1310.56|1293.46|1310.63|1293.53|1310.07|1292.97|17
1650865480000|2022-04-25 05:44:40|1310.5|1293.4|1310.5|1293.4|1310.5|1293.4|1310.5|1293.4|1
1650865490000|2022-04-25 05:44:50|1310.34|1293.24|1310.57|1293.47|1310.76|1293.66|1310.34|1293.24|9
1650865500000|2022-04-25 05:45:00|1310.54|1293.44|1310.54|1293.44|1310.74|1293.64|1310.5|1293.4|14
1650865510000|2022-04-25 05:45:10|1310.64|1293.54|1310.67|1293.57|1310.67|1293.57|1310.56|1293.46|8
1650865520000|2022-04-25 05:45:20|1310.77|1293.67|1310.82|1293.72|1310.82|1293.72|1310.57|1293.47|15
1650865530000|2022-04-25 05:45:30|1310.89|1293.79|1310.6|1293.5|1310.9|1293.8|1310.6|1293.5|8
1650865540000|2022-04-25 05:45:40|1310.51|1293.41|1310.77|1293.67|1310.77|1293.67|1310.39|1293.29|21
1650865550000|2022-04-25 05:45:50|1310.61|1293.51|1310.84|1293.74|1310.85|1293.75|1310.58|1293.48|10
1650865560000|2022-04-25 05:46:00|1310.98|1293.88|1310.88|1293.78|1310.98|1293.88|1310.88|1293.78|3
1650865570000|2022-04-25 05:46:10|1310.94|1293.84|1310.7|1293.6|1310.94|1293.84|1310.67|1293.57|3
1650865580000|2022-04-25 05:46:20|1310.67|1293.57|1310.82|1293.72|1310.95|1293.85|1310.66|1293.56|10
1650865590000|2022-04-25 05:46:30|1310.83|1293.73|1310.86|1293.76|1310.91|1293.81|1310.83|1293.73|6
1650865600000|2022-04-25 05:46:40|1310.9|1293.8|1310.5|1293.4|1310.9|1293.8|1310.33|1293.23|5
1650865610000|2022-04-25 05:46:50|1310.33|1293.23|1310.14|1293.04|1310.33|1293.23|1310.07|1292.97|9
1650865620000|2022-04-25 05:47:00|1310.35|1293.25|1310.11|1293.01|1310.35|1293.25|1310.03|1292.93|20
1650865630000|2022-04-25 05:47:10|1310.1|1293|1310.11|1293.01|1310.13|1293.03|1310.02|1292.92|19
1650865640000|2022-04-25 05:47:20|1310.12|1293.02|1310.11|1293.01|1310.18|1293.08|1310.04|1292.94|15
1650865650000|2022-04-25 05:47:30|1310.07|1292.97|1310.37|1293.27|1310.39|1293.29|1310.06|1292.96|16
1650865660000|2022-04-25 05:47:40|1310.39|1293.29|1310.06|1292.96|1310.39|1293.29|1310.06|1292.96|15
1650865670000|2022-04-25 05:47:50|1310.21|1293.11|1310.63|1293.53|1310.69|1293.59|1310.21|1293.11|15
1650865680000|2022-04-25 05:48:00|1310.62|1293.52|1310.09|1292.99|1310.76|1293.66|1310.07|1292.97|11
1650865690000|2022-04-25 05:48:10|1310.1|1293|1310.37|1293.27|1310.38|1293.28|1310.02|1292.92|12
1650865700000|2022-04-25 05:48:20|1310.32|1293.22|1310.29|1293.19|1310.79|1293.69|1310.29|1293.19|12
1650865710000|2022-04-25 05:48:30|1310.28|1293.18|1310.15|1293.05|1310.29|1293.19|1310.14|1293.04|7
1650865720000|2022-04-25 05:48:40|1310.25|1293.15|1310.15|1293.05|1310.33|1293.23|1310.15|1293.05|10
1650865740000|2022-04-25 05:49:00|1310.06|1292.96|1310.04|1292.94|1310.06|1292.96|1310.03|1292.93|4
1650865750000|2022-04-25 05:49:10|1310.02|1292.92|1310.04|1292.94|1310.04|1292.94|1310.02|1292.92|2
1650865760000|2022-04-25 05:49:20|1310.02|1292.92|1310|1292.9|1310.02|1292.92|1309.98|1292.88|4
1650865770000|2022-04-25 05:49:30|1310.01|1292.91|1310.13|1293.03|1310.13|1293.03|1309.99|1292.89|8
1650865780000|2022-04-25 05:49:40|1310.14|1293.04|1310.11|1293.01|1310.14|1293.04|1310.11|1293.01|7
1650865790000|2022-04-25 05:49:50|1310.09|1292.99|1310.13|1293.03|1310.13|1293.03|1310.02|1292.92|10
1650865800000|2022-04-25 05:50:00|1310.04|1292.94|1310.04|1292.94|1310.04|1292.94|1309.96|1292.86|8
1650865810000|2022-04-25 05:50:10|1310.03|1292.93|1309.52|1292.42|1310.05|1292.95|1309.28|1292.18|14
1650865830000|2022-04-25 05:50:30|1309.28|1292.18|1308.81|1291.71|1309.28|1292.18|1308.79|1291.69|9
1650865840000|2022-04-25 05:50:40|1308.8|1291.7|1307.67|1290.57|1308.8|1291.7|1307.62|1290.52|15
1650865850000|2022-04-25 05:50:50|1307.64|1290.54|1306.58|1289.48|1307.64|1290.54|1306.58|1289.48|28
1650865860000|2022-04-25 05:51:00|1306.4|1289.3|1304.5|1287.4|1306.4|1289.3|1304.5|1287.4|23
1650865870000|2022-04-25 05:51:10|1304.59|1287.49|1305.88|1288.78|1305.99|1288.89|1304.54|1287.44|31
1650865880000|2022-04-25 05:51:20|1305.74|1288.64|1305.72|1288.62|1305.79|1288.69|1305.18|1288.08|20
1650865890000|2022-04-25 05:51:30|1305.74|1288.64|1306.04|1288.94|1306.46|1289.36|1305.72|1288.62|17
1650865900000|2022-04-25 05:51:40|1305.98|1288.88|1305.19|1288.09|1305.98|1288.88|1305.19|1288.09|19
1650865910000|2022-04-25 05:51:50|1305.2|1288.1|1305.34|1288.24|1305.34|1288.24|1305.06|1287.96|11
1650865920000|2022-04-25 05:52:00|1305.32|1288.22|1305.34|1288.24|1305.35|1288.25|1305.11|1288.01|15
1650865930000|2022-04-25 05:52:10|1305.56|1288.46|1305.55|1288.45|1305.7|1288.6|1305.45|1288.35|12
1650865940000|2022-04-25 05:52:20|1305.56|1288.46|1306.48|1289.38|1306.48|1289.38|1305.56|1288.46|16
1650865950000|2022-04-25 05:52:30|1306.39|1289.29|1306.48|1289.38|1306.71|1289.61|1306.36|1289.26|21
1650865960000|2022-04-25 05:52:40|1306.49|1289.39|1306.55|1289.45|1306.55|1289.45|1306.47|1289.37|5
1650865970000|2022-04-25 05:52:50|1306.49|1289.39|1306.47|1289.37|1306.49|1289.39|1306.47|1289.37|2
1650865980000|2022-04-25 05:53:00|1306.53|1289.43|1306.8|1289.7|1306.9|1289.8|1306.51|1289.41|14
1650865990000|2022-04-25 05:53:10|1306.77|1289.67|1306.27|1289.17|1306.86|1289.76|1306.11|1289.01|23
1650866000000|2022-04-25 05:53:20|1306.24|1289.14|1306.27|1289.17|1306.85|1289.75|1306.17|1289.07|26
1650866010000|2022-04-25 05:53:30|1306.24|1289.14|1306.69|1289.59|1306.73|1289.63|1306.24|1289.14|22
1650866020000|2022-04-25 05:53:40|1306.7|1289.6|1306.74|1289.64|1306.74|1289.64|1306.7|1289.6|7
1650866030000|2022-04-25 05:53:50|1306.9|1289.8|1306.79|1289.69|1306.9|1289.8|1306.79|1289.69|5
1650866040000|2022-04-25 05:54:00|1306.8|1289.7|1306.73|1289.63|1306.8|1289.7|1306.73|1289.63|2
1650866050000|2022-04-25 05:54:10|1306.74|1289.64|1306.89|1289.79|1306.89|1289.79|1306.74|1289.64|5
1650866070000|2022-04-25 05:54:30|1306.94|1289.84|1306.95|1289.85|1306.95|1289.85|1306.94|1289.84|2
1650866080000|2022-04-25 05:54:40|1306.96|1289.86|1306.9|1289.8|1306.96|1289.86|1306.9|1289.8|4
1650866090000|2022-04-25 05:54:50|1306.91|1289.81|1306.92|1289.82|1306.96|1289.86|1306.91|1289.81|3
1650866100000|2022-04-25 05:55:00|1306.93|1289.83|1306.11|1289.01|1306.93|1289.83|1306.1|1289|17
1650866110000|2022-04-25 05:55:10|1306.15|1289.05|1306.67|1289.57|1306.68|1289.58|1306.15|1289.05|13
1650866120000|2022-04-25 05:55:20|1306.69|1289.59|1306.66|1289.56|1306.69|1289.59|1306.59|1289.49|11
1650866130000|2022-04-25 05:55:30|1306.61|1289.51|1306.82|1289.72|1306.82|1289.72|1306.61|1289.51|2
1650866140000|2022-04-25 05:55:40|1306.97|1289.87|1306.97|1289.87|1306.97|1289.87|1306.97|1289.87|1
1650866150000|2022-04-25 05:55:50|1306.96|1289.86|1306.94|1289.84|1306.96|1289.86|1306.93|1289.83|3
1650866160000|2022-04-25 05:56:00|1306.91|1289.81|1306.97|1289.87|1306.97|1289.87|1306.91|1289.81|3
1650866170000|2022-04-25 05:56:10|1306.94|1289.84|1306.89|1289.79|1306.94|1289.84|1306.89|1289.79|2
1650866180000|2022-04-25 05:56:20|1306.91|1289.81|1306.31|1289.21|1306.98|1289.88|1306.31|1289.21|17
1650866190000|2022-04-25 05:56:30|1306.3|1289.2|1306.23|1289.13|1306.3|1289.2|1306.23|1289.13|6
1650866200000|2022-04-25 05:56:40|1306.26|1289.16|1306.32|1289.22|1306.36|1289.26|1306.2|1289.1|15
1650866210000|2022-04-25 05:56:50|1306.33|1289.23|1306.9|1289.8|1306.92|1289.82|1306.33|1289.23|12
1650866220000|2022-04-25 05:57:00|1306.92|1289.82|1306.26|1289.16|1306.92|1289.82|1306.05|1288.95|18
1650866230000|2022-04-25 05:57:10|1306.2|1289.1|1306|1288.9|1306.2|1289.1|1306|1288.9|11
1650866240000|2022-04-25 05:57:20|1306.01|1288.91|1306.05|1288.95|1306.05|1288.95|1306.01|1288.91|5
1650866250000|2022-04-25 05:57:30|1306.04|1288.94|1306.03|1288.93|1306.05|1288.95|1306.03|1288.93|3
1650866260000|2022-04-25 05:57:40|1306.02|1288.92|1305.98|1288.88|1306.02|1288.92|1305.98|1288.88|7
1650866270000|2022-04-25 05:57:50|1305.99|1288.89|1305.93|1288.83|1306.07|1288.97|1305.86|1288.76|8
1650866280000|2022-04-25 05:58:00|1305.92|1288.82|1305.96|1288.86|1305.96|1288.86|1305.92|1288.82|4
1650866290000|2022-04-25 05:58:10|1306|1288.9|1306.88|1289.78|1306.95|1289.85|1306|1288.9|18
1650866300000|2022-04-25 05:58:20|1306.95|1289.85|1306.88|1289.78|1306.95|1289.85|1306.88|1289.78|6
1650866310000|2022-04-25 05:58:30|1306.95|1289.85|1306.95|1289.85|1306.95|1289.85|1306.88|1289.78|3
1650866320000|2022-04-25 05:58:40|1306.88|1289.78|1306.1|1289|1306.92|1289.82|1305.99|1288.89|12
1650866330000|2022-04-25 05:58:50|1306.11|1289.01|1306.67|1289.57|1306.67|1289.57|1306.11|1289.01|12
1650866340000|2022-04-25 05:59:00|1306.66|1289.56|1306.49|1289.39|1306.66|1289.56|1306.46|1289.36|6
1650866350000|2022-04-25 05:59:10|1306.48|1289.38|1306.09|1288.99|1306.48|1289.38|1306.09|1288.99|7
1650866360000|2022-04-25 05:59:20|1306.15|1289.05|1305.89|1288.79|1306.15|1289.05|1305.89|1288.79|7
1650866370000|2022-04-25 05:59:30|1305.9|1288.8|1306.09|1288.99|1306.09|1288.99|1305.9|1288.8|5
1650866380000|2022-04-25 05:59:40|1305.95|1288.85|1305.22|1288.12|1305.95|1288.85|1305.22|1288.12|17
1650866390000|2022-04-25 05:59:50|1305.55|1288.45|1305.23|1288.13|1305.55|1288.45|1305.11|1288.01|11
1650866400000|2022-04-25 06:00:00|1305.36|1288.26|1305.86|1288.76|1305.87|1288.77|1305.36|1288.26|23
1650866410000|2022-04-25 06:00:10|1305.87|1288.77|1305.82|1288.72|1305.97|1288.87|1305.8|1288.7|15
1650866420000|2022-04-25 06:00:20|1305.79|1288.69|1306.98|1289.88|1306.98|1289.88|1305.79|1288.69|17
1650866430000|2022-04-25 06:00:30|1306.99|1289.89|1306.99|1289.89|1307.02|1289.92|1306.98|1289.88|8
1650866440000|2022-04-25 06:00:40|1307|1289.9|1307|1289.9|1307|1289.9|1307|1289.9|1
1650866450000|2022-04-25 06:00:50|1307.01|1289.91|1307.83|1290.73|1307.85|1290.75|1306.93|1289.83|16
1650866460000|2022-04-25 06:01:00|1307.85|1290.75|1307.99|1290.89|1308.07|1290.97|1307.79|1290.69|19
1650866470000|2022-04-25 06:01:10|1308.11|1291.01|1307.84|1290.74|1308.11|1291.01|1307.71|1290.61|12
1650866480000|2022-04-25 06:01:20|1307.83|1290.73|1307.89|1290.79|1307.91|1290.81|1307.83|1290.73|4
1650866490000|2022-04-25 06:01:30|1307.85|1290.75|1307.85|1290.75|1307.85|1290.75|1307.85|1290.75|1
1650866500000|2022-04-25 06:01:40|1307.83|1290.73|1307.81|1290.71|1307.92|1290.82|1307.77|1290.67|13
1650866510000|2022-04-25 06:01:50|1307.82|1290.72|1307.88|1290.78|1307.94|1290.84|1307.82|1290.72|8
1650866520000|2022-04-25 06:02:00|1307.95|1290.85|1307.96|1290.86|1307.96|1290.86|1307.93|1290.83|4
1650866530000|2022-04-25 06:02:10|1307.95|1290.85|1307.9|1290.8|1307.95|1290.85|1307.9|1290.8|2
1650866540000|2022-04-25 06:02:20|1308.02|1290.92|1308.13|1291.03|1308.18|1291.08|1307.97|1290.87|11
1650866550000|2022-04-25 06:02:30|1308.12|1291.02|1308|1290.9|1308.17|1291.07|1307.95|1290.85|12
1650866560000|2022-04-25 06:02:40|1308.03|1290.93|1308.03|1290.93|1308.03|1290.93|1308|1290.9|3
1650866570000|2022-04-25 06:02:50|1308.02|1290.92|1307.94|1290.84|1308.02|1290.92|1307.94|1290.84|4
1650866580000|2022-04-25 06:03:00|1307.93|1290.83|1307.67|1290.57|1307.93|1290.83|1307.66|1290.56|14
1650866590000|2022-04-25 06:03:10|1307.66|1290.56|1307.64|1290.54|1307.66|1290.56|1307.64|1290.54|2
1650866600000|2022-04-25 06:03:20|1307.19|1290.09|1306.99|1289.89|1307.24|1290.14|1306.98|1289.88|13
1650866610000|2022-04-25 06:03:30|1306.84|1289.74|1306.85|1289.75|1306.86|1289.76|1306.84|1289.74|4
1650866620000|2022-04-25 06:03:40|1306.84|1289.74|1306.93|1289.83|1306.93|1289.83|1306.84|1289.74|7
1650866630000|2022-04-25 06:03:50|1306.92|1289.82|1306.93|1289.83|1306.93|1289.83|1306.92|1289.82|2
1650866640000|2022-04-25 06:04:00|1306.92|1289.82|1307.22|1290.12|1307.22|1290.12|1306.92|1289.82|9
1650866650000|2022-04-25 06:04:10|1307.31|1290.21|1307.69|1290.59|1307.69|1290.59|1307.3|1290.2|8
1650866660000|2022-04-25 06:04:20|1307.68|1290.58|1307.25|1290.15|1307.68|1290.58|1307.25|1290.15|11
1650866670000|2022-04-25 06:04:30|1307.24|1290.14|1307|1289.9|1307.24|1290.14|1307|1289.9|15
1650866680000|2022-04-25 06:04:40|1307.01|1289.91|1307|1289.9|1307.01|1289.91|1307|1289.9|2
1650866690000|2022-04-25 06:04:50|1307.01|1289.91|1307.07|1289.97|1307.07|1289.97|1307.01|1289.91|9
1650866700000|2022-04-25 06:05:00|1307.12|1290.02|1307.1|1290|1307.14|1290.04|1307.08|1289.98|6
1650866710000|2022-04-25 06:05:10|1307.09|1289.99|1307.21|1290.11|1307.26|1290.16|1307.05|1289.95|13
1650866720000|2022-04-25 06:05:20|1307.14|1290.04|1307.07|1289.97|1307.21|1290.11|1307.07|1289.97|9
1650866730000|2022-04-25 06:05:30|1307.08|1289.98|1306.64|1289.54|1307.15|1290.05|1306.5|1289.4|12
1650866740000|2022-04-25 06:05:40|1306.69|1289.59|1306.2|1289.1|1306.69|1289.59|1306.2|1289.1|8
1650866750000|2022-04-25 06:05:50|1306.18|1289.08|1305.71|1288.61|1306.18|1289.08|1305.53|1288.43|18
1650866760000|2022-04-25 06:06:00|1305.69|1288.59|1305.95|1288.85|1306.14|1289.04|1305.64|1288.54|19
1650866770000|2022-04-25 06:06:10|1305.98|1288.88|1305.05|1287.95|1306.04|1288.94|1305.05|1287.95|20
1650866780000|2022-04-25 06:06:20|1304.98|1287.88|1303.47|1286.37|1305.13|1288.03|1303.47|1286.37|20
1650866790000|2022-04-25 06:06:30|1303.3|1286.2|1303.84|1286.74|1303.93|1286.83|1303.24|1286.14|17
1650866800000|2022-04-25 06:06:40|1303.9|1286.8|1302.63|1285.53|1304.02|1286.92|1302.57|1285.47|20
1650866810000|2022-04-25 06:06:50|1302.62|1285.52|1303|1285.9|1303|1285.9|1302.13|1285.03|21
1650866820000|2022-04-25 06:07:00|1303.01|1285.91|1303.83|1286.73|1303.88|1286.78|1303.01|1285.91|11
1650866830000|2022-04-25 06:07:10|1303.84|1286.74|1304.17|1287.07|1304.17|1287.07|1303.84|1286.74|7
1650866840000|2022-04-25 06:07:20|1304.15|1287.05|1304.27|1287.17|1304.73|1287.63|1304.01|1286.91|14
1650866850000|2022-04-25 06:07:30|1304.25|1287.15|1304.18|1287.08|1304.26|1287.16|1304.01|1286.91|21
1650866860000|2022-04-25 06:07:40|1304.05|1286.95|1303.97|1286.87|1304.05|1286.95|1303.9|1286.8|11
1650866870000|2022-04-25 06:07:50|1303.96|1286.86|1303.33|1286.23|1303.96|1286.86|1303.33|1286.23|9
1650866880000|2022-04-25 06:08:00|1303.3|1286.2|1303.13|1286.03|1303.42|1286.32|1303.04|1285.94|23
1650866890000|2022-04-25 06:08:10|1303.14|1286.04|1303.71|1286.61|1303.71|1286.61|1303.14|1286.04|9
1650866900000|2022-04-25 06:08:20|1303.72|1286.62|1303.42|1286.32|1303.72|1286.62|1303.01|1285.91|17
1650866910000|2022-04-25 06:08:30|1303.48|1286.38|1303.32|1286.22|1303.48|1286.38|1303.25|1286.15|15
1650866920000|2022-04-25 06:08:40|1303.34|1286.24|1303.09|1285.99|1303.37|1286.27|1303.09|1285.99|11
1650866930000|2022-04-25 06:08:50|1303.05|1285.95|1303.61|1286.51|1303.65|1286.55|1303.05|1285.95|15
1650866940000|2022-04-25 06:09:00|1303.62|1286.52|1304.06|1286.96|1304.22|1287.12|1303.62|1286.52|24
1650866950000|2022-04-25 06:09:10|1304.13|1287.03|1304.12|1287.02|1304.62|1287.52|1303.94|1286.84|27
1650866960000|2022-04-25 06:09:20|1304.09|1286.99|1304.56|1287.46|1304.56|1287.46|1304.09|1286.99|12
1650866970000|2022-04-25 06:09:30|1304.68|1287.58|1304.75|1287.65|1304.75|1287.65|1304.35|1287.25|11
1650866980000|2022-04-25 06:09:40|1304.77|1287.67|1304.65|1287.55|1304.77|1287.67|1304.63|1287.53|3
1650866990000|2022-04-25 06:09:50|1304.64|1287.54|1304.11|1287.01|1304.64|1287.54|1304.09|1286.99|9
1650867000000|2022-04-25 06:10:00|1304.13|1287.03|1304.56|1287.46|1304.56|1287.46|1304.08|1286.98|11
1650867020000|2022-04-25 06:10:20|1304.79|1287.69|1304.91|1287.81|1304.93|1287.83|1304.79|1287.69|14
1650867030000|2022-04-25 06:10:30|1304.92|1287.82|1305.35|1288.25|1305.5|1288.4|1304.82|1287.72|23
1650867040000|2022-04-25 06:10:40|1305.47|1288.37|1305.03|1287.93|1305.61|1288.51|1305.02|1287.92|11
1650867050000|2022-04-25 06:10:50|1305.01|1287.91|1305.04|1287.94|1305.04|1287.94|1305.01|1287.91|4
1650867060000|2022-04-25 06:11:00|1305.03|1287.93|1305|1287.9|1305.03|1287.93|1304.88|1287.78|4
1650867070000|2022-04-25 06:11:10|1304.9|1287.8|1304.94|1287.84|1305|1287.9|1304.87|1287.77|9
1650867080000|2022-04-25 06:11:20|1304.95|1287.85|1304.96|1287.86|1304.96|1287.86|1304.95|1287.85|2
1650867090000|2022-04-25 06:11:30|1304.83|1287.73|1304.67|1287.57|1304.85|1287.75|1304.65|1287.55|7
1650867100000|2022-04-25 06:11:40|1304.29|1287.19|1304.64|1287.54|1304.64|1287.54|1304.22|1287.12|13
1650867110000|2022-04-25 06:11:50|1304.32|1287.22|1303.72|1286.62|1304.32|1287.22|1303.67|1286.57|13
1650867120000|2022-04-25 06:12:00|1303.79|1286.69|1303.34|1286.24|1304.02|1286.92|1303.34|1286.24|16
1650867130000|2022-04-25 06:12:10|1303.3|1286.2|1303.04|1285.94|1303.3|1286.2|1303.01|1285.91|11
1650867140000|2022-04-25 06:12:20|1303.03|1285.93|1300.82|1283.72|1303.03|1285.93|1300.74|1283.64|22
1650867150000|2022-04-25 06:12:30|1300.74|1283.64|1300.73|1283.63|1301.16|1284.06|1300.49|1283.39|29
1650867160000|2022-04-25 06:12:40|1300.71|1283.61|1300.37|1283.27|1300.73|1283.63|1300.08|1282.98|17
1650867170000|2022-04-25 06:12:50|1300.32|1283.22|1300.15|1283.05|1300.51|1283.41|1299.96|1282.86|20
1650867180000|2022-04-25 06:13:00|1299.84|1282.74|1300.14|1283.04|1300.27|1283.17|1299.84|1282.74|15
1650867190000|2022-04-25 06:13:10|1300.13|1283.03|1300.06|1282.96|1300.13|1283.03|1300.05|1282.95|6
1650867200000|2022-04-25 06:13:20|1300.04|1282.94|1300.15|1283.05|1300.18|1283.08|1300|1282.9|15
1650867210000|2022-04-25 06:13:30|1300|1282.9|1299.99|1282.89|1300|1282.9|1299.45|1282.35|24
1650867220000|2022-04-25 06:13:40|1300.01|1282.91|1300.72|1283.62|1300.72|1283.62|1300.01|1282.91|22
1650867230000|2022-04-25 06:13:50|1300.69|1283.59|1300.93|1283.83|1300.93|1283.83|1300.5|1283.4|18
1650867240000|2022-04-25 06:14:00|1300.99|1283.89|1300.99|1283.89|1301.58|1284.48|1300.85|1283.75|21
1650867250000|2022-04-25 06:14:10|1300.95|1283.85|1300.91|1283.81|1301.03|1283.93|1300.91|1283.81|16
1650867260000|2022-04-25 06:14:20|1300.86|1283.76|1300.9|1283.8|1301|1283.9|1300.85|1283.75|15
1650867270000|2022-04-25 06:14:30|1300.97|1283.87|1300.5|1283.4|1300.97|1283.87|1300.34|1283.24|13
1650867280000|2022-04-25 06:14:40|1300.56|1283.46|1299.58|1282.48|1300.56|1283.46|1299.56|1282.46|22
1650867290000|2022-04-25 06:14:50|1299.62|1282.52|1299.93|1282.83|1299.94|1282.84|1299.62|1282.52|16
1650867300000|2022-04-25 06:15:00|1300.06|1282.96|1300.74|1283.64|1300.75|1283.65|1299.97|1282.87|23
1650867310000|2022-04-25 06:15:10|1300.76|1283.66|1300.93|1283.83|1301.09|1283.99|1300.69|1283.59|16
1650867320000|2022-04-25 06:15:20|1300.95|1283.85|1301.38|1284.28|1301.41|1284.31|1300.79|1283.69|21
1650867330000|2022-04-25 06:15:30|1301.36|1284.26|1301.05|1283.95|1301.43|1284.33|1301.05|1283.95|14
1650867340000|2022-04-25 06:15:40|1301.02|1283.92|1300.92|1283.82|1301.02|1283.92|1300.91|1283.81|4
1650867350000|2022-04-25 06:15:50|1300.94|1283.84|1300.31|1283.21|1301.07|1283.97|1300.09|1282.99|27
1650867360000|2022-04-25 06:16:00|1300.32|1283.22|1300.84|1283.74|1300.89|1283.79|1300.32|1283.22|12
1650867370000|2022-04-25 06:16:10|1300.63|1283.53|1300.83|1283.73|1300.84|1283.74|1300.53|1283.43|15
1650867380000|2022-04-25 06:16:20|1300.84|1283.74|1300.77|1283.67|1300.84|1283.74|1300.76|1283.66|5
1650867390000|2022-04-25 06:16:30|1300.79|1283.69|1300.94|1283.84|1300.95|1283.85|1300.79|1283.69|9
1650867400000|2022-04-25 06:16:40|1300.9|1283.8|1300.92|1283.82|1300.95|1283.85|1300.87|1283.77|12
1650867410000|2022-04-25 06:16:50|1300.93|1283.83|1302.1|1285|1302.1|1285|1300.93|1283.83|18
1650867420000|2022-04-25 06:17:00|1302.11|1285.01|1302.49|1285.39|1302.53|1285.43|1302.11|1285.01|12
1650867430000|2022-04-25 06:17:10|1302.61|1285.51|1302.89|1285.79|1302.91|1285.81|1302.61|1285.51|21
1650867440000|2022-04-25 06:17:20|1303.1|1286|1302.82|1285.72|1303.1|1286|1302.65|1285.55|19
1650867450000|2022-04-25 06:17:30|1302.83|1285.73|1302.77|1285.67|1302.84|1285.74|1302.75|1285.65|14
1650867460000|2022-04-25 06:17:40|1302.84|1285.74|1302.04|1284.94|1302.84|1285.74|1302.02|1284.92|10
1650867470000|2022-04-25 06:17:50|1302.15|1285.05|1302.01|1284.91|1302.16|1285.06|1301.93|1284.83|17
1650867480000|2022-04-25 06:18:00|1302.03|1284.93|1302.01|1284.91|1302.03|1284.93|1302.01|1284.91|3
1650867490000|2022-04-25 06:18:10|1301.98|1284.88|1301.95|1284.85|1301.98|1284.88|1301.79|1284.69|10
1650867500000|2022-04-25 06:18:20|1301.94|1284.84|1301.93|1284.83|1301.94|1284.84|1301.93|1284.83|2
1650867510000|2022-04-25 06:18:30|1301.97|1284.87|1301.97|1284.87|1301.97|1284.87|1301.97|1284.87|1
1650867530000|2022-04-25 06:18:50|1302.06|1284.96|1302.09|1284.99|1302.09|1284.99|1302.06|1284.96|5
1650867540000|2022-04-25 06:19:00|1302.11|1285.01|1302.08|1284.98|1302.13|1285.03|1302.03|1284.93|14
1650867550000|2022-04-25 06:19:10|1302.07|1284.97|1301.95|1284.85|1302.07|1284.97|1301.95|1284.85|9
1650867560000|2022-04-25 06:19:20|1301.97|1284.87|1302.01|1284.91|1302.03|1284.93|1301.95|1284.85|5
1650867570000|2022-04-25 06:19:30|1301.76|1284.66|1301.12|1284.02|1301.76|1284.66|1301.12|1284.02|5
1650867580000|2022-04-25 06:19:40|1301.08|1283.98|1300.34|1283.24|1301.11|1284.01|1300.34|1283.24|14
1650867590000|2022-04-25 06:19:50|1300.46|1283.36|1299.98|1282.88|1300.48|1283.38|1299.98|1282.88|21
1650867600000|2022-04-25 06:20:00|1300.1|1283|1300.64|1283.54|1300.64|1283.54|1299.99|1282.89|17
1650867610000|2022-04-25 06:20:10|1300.67|1283.57|1300.67|1283.57|1300.67|1283.57|1300.67|1283.57|1
1650867620000|2022-04-25 06:20:20|1300.7|1283.6|1301.31|1284.21|1301.31|1284.21|1300.7|1283.6|7
1650867630000|2022-04-25 06:20:30|1301.33|1284.23|1301.56|1284.46|1301.56|1284.46|1301.33|1284.23|9
1650867640000|2022-04-25 06:20:40|1301.58|1284.48|1301.66|1284.56|1301.66|1284.56|1301.58|1284.48|5
1650867650000|2022-04-25 06:20:50|1301.6|1284.5|1301.53|1284.43|1301.85|1284.75|1301.32|1284.22|15
1650867660000|2022-04-25 06:21:00|1301.55|1284.45|1302.29|1285.19|1302.29|1285.19|1301.55|1284.45|21
1650867670000|2022-04-25 06:21:10|1302.34|1285.24|1302.6|1285.5|1302.61|1285.51|1302.28|1285.18|9
1650867680000|2022-04-25 06:21:20|1302.58|1285.48|1302.57|1285.47|1302.58|1285.48|1302.57|1285.47|2
1650867690000|2022-04-25 06:21:30|1302.67|1285.57|1302.41|1285.31|1302.67|1285.57|1302.12|1285.02|10
1650867700000|2022-04-25 06:21:40|1302.43|1285.33|1302.52|1285.42|1302.55|1285.45|1302.43|1285.33|3
1650867710000|2022-04-25 06:21:50|1302.67|1285.57|1302.73|1285.63|1302.73|1285.63|1302.59|1285.49|3
1650867720000|2022-04-25 06:22:00|1302.69|1285.59|1302.72|1285.62|1302.74|1285.64|1302.69|1285.59|4
1650867730000|2022-04-25 06:22:10|1302.65|1285.55|1302.63|1285.53|1302.65|1285.55|1302.63|1285.53|2
1650867740000|2022-04-25 06:22:20|1302.75|1285.65|1302.64|1285.54|1302.75|1285.65|1302.64|1285.54|2
1650867750000|2022-04-25 06:22:30|1302.66|1285.56|1302.67|1285.57|1303.01|1285.91|1302.62|1285.52|19
1650867760000|2022-04-25 06:22:40|1302.68|1285.58|1302.6|1285.5|1302.81|1285.71|1302.6|1285.5|14
1650867770000|2022-04-25 06:22:50|1302.65|1285.55|1302.93|1285.83|1302.93|1285.83|1302.65|1285.55|10
1650867780000|2022-04-25 06:23:00|1302.91|1285.81|1303.25|1286.15|1303.25|1286.15|1302.89|1285.79|4
1650867790000|2022-04-25 06:23:10|1303.3|1286.2|1302.84|1285.74|1303.37|1286.27|1302.82|1285.72|9
1650867800000|2022-04-25 06:23:20|1302.77|1285.67|1302.77|1285.67|1302.77|1285.67|1302.77|1285.67|1
1650867810000|2022-04-25 06:23:30|1302.78|1285.68|1302.66|1285.56|1302.83|1285.73|1302.65|1285.55|7
1650867820000|2022-04-25 06:23:40|1302.69|1285.59|1302.95|1285.85|1303|1285.9|1302.69|1285.59|7
1650867830000|2022-04-25 06:23:50|1302.83|1285.73|1303|1285.9|1303.02|1285.92|1302.83|1285.73|8
1650867840000|2022-04-25 06:24:00|1302.95|1285.85|1302.95|1285.85|1302.95|1285.85|1302.95|1285.85|1
1650867850000|2022-04-25 06:24:10|1303|1285.9|1303.3|1286.2|1303.5|1286.4|1303|1285.9|14
1650867860000|2022-04-25 06:24:20|1303.32|1286.22|1303.73|1286.63|1303.79|1286.69|1303.32|1286.22|14
1650867870000|2022-04-25 06:24:30|1303.78|1286.68|1304.06|1286.96|1304.06|1286.96|1303.63|1286.53|16
1650867880000|2022-04-25 06:24:40|1304.01|1286.91|1304.48|1287.38|1304.48|1287.38|1304.01|1286.91|18
1650867890000|2022-04-25 06:24:50|1304.44|1287.34|1305.26|1288.16|1305.28|1288.18|1304.44|1287.34|14
1650867900000|2022-04-25 06:25:00|1305.5|1288.4|1305.51|1288.41|1305.51|1288.41|1305.5|1288.4|2
1650867910000|2022-04-25 06:25:10|1305.52|1288.42|1306.05|1288.95|1306.06|1288.96|1305.51|1288.41|15
1650867920000|2022-04-25 06:25:20|1306.06|1288.96|1306.05|1288.95|1306.09|1288.99|1306.03|1288.93|8
1650867930000|2022-04-25 06:25:30|1306.09|1288.99|1306.99|1289.89|1306.99|1289.89|1306.05|1288.95|14
1650867940000|2022-04-25 06:25:40|1307.56|1290.46|1306.88|1289.78|1307.76|1290.66|1306.88|1289.78|14
1650867950000|2022-04-25 06:25:50|1306.86|1289.76|1306.76|1289.66|1306.91|1289.81|1306.76|1289.66|10
1650867960000|2022-04-25 06:26:00|1306.75|1289.65|1306.69|1289.59|1306.82|1289.72|1306.69|1289.59|7
1650867970000|2022-04-25 06:26:10|1306.74|1289.64|1305.98|1288.88|1306.74|1289.64|1305.92|1288.82|15
1650867980000|2022-04-25 06:26:20|1305.88|1288.78|1305.82|1288.72|1305.98|1288.88|1305.81|1288.71|5
1650867990000|2022-04-25 06:26:30|1305.88|1288.78|1305.46|1288.36|1305.88|1288.78|1305.45|1288.35|16
1650868000000|2022-04-25 06:26:40|1305.45|1288.35|1305.64|1288.54|1305.88|1288.78|1305.45|1288.35|11
1650868020000|2022-04-25 06:27:00|1305.44|1288.34|1305.44|1288.34|1305.44|1288.34|1305.44|1288.34|1
1650868030000|2022-04-25 06:27:10|1305.67|1288.57|1305.91|1288.81|1305.95|1288.85|1305.45|1288.35|9
1650868040000|2022-04-25 06:27:20|1305.93|1288.83|1306.15|1289.05|1306.15|1289.05|1305.92|1288.82|20
1650868050000|2022-04-25 06:27:30|1306.18|1289.08|1306.02|1288.92|1306.19|1289.09|1306.02|1288.92|13
1650868060000|2022-04-25 06:27:40|1305.93|1288.83|1306|1288.9|1306|1288.9|1305.93|1288.83|4
1650868080000|2022-04-25 06:28:00|1306.02|1288.92|1305.05|1287.95|1306.02|1288.92|1305.04|1287.94|24
1650868090000|2022-04-25 06:28:10|1305.07|1287.97|1305.34|1288.24|1305.39|1288.29|1305.04|1287.94|11
1650868100000|2022-04-25 06:28:20|1305.3|1288.2|1305.58|1288.48|1305.58|1288.48|1305.3|1288.2|7
1650868110000|2022-04-25 06:28:30|1305.59|1288.49|1306.46|1289.36|1306.47|1289.37|1305.59|1288.49|14
1650868120000|2022-04-25 06:28:40|1306.45|1289.35|1306.04|1288.94|1306.59|1289.49|1305.97|1288.87|15
1650868130000|2022-04-25 06:28:50|1306|1288.9|1304.91|1287.81|1306|1288.9|1304.81|1287.71|16
1650868140000|2022-04-25 06:29:00|1304.92|1287.82|1304.14|1287.04|1304.92|1287.82|1304.14|1287.04|12
1650868150000|2022-04-25 06:29:10|1304.13|1287.03|1304.73|1287.63|1305.04|1287.94|1304.04|1286.94|24
1650868160000|2022-04-25 06:29:20|1304.86|1287.76|1304.88|1287.78|1304.88|1287.78|1304.85|1287.75|3
1650868170000|2022-04-25 06:29:30|1304.85|1287.75|1304.98|1287.88|1304.98|1287.88|1304.85|1287.75|2
1650868180000|2022-04-25 06:29:40|1304.88|1287.78|1304.07|1286.97|1304.88|1287.78|1304.07|1286.97|10
1650868190000|2022-04-25 06:29:50|1304.08|1286.98|1304.56|1287.46|1304.57|1287.47|1304.07|1286.97|16
1650868200000|2022-04-25 06:30:00|1304.45|1287.35|1304.82|1287.72|1304.83|1287.73|1304.41|1287.31|7
1650868210000|2022-04-25 06:30:10|1304.81|1287.71|1305.43|1288.33|1305.43|1288.33|1304.78|1287.68|15
1650868220000|2022-04-25 06:30:20|1305.45|1288.35|1305.83|1288.73|1306.02|1288.92|1305.45|1288.35|13
1650868230000|2022-04-25 06:30:30|1305.82|1288.72|1304.98|1287.88|1305.82|1288.72|1304.94|1287.84|16
1650868240000|2022-04-25 06:30:40|1304.99|1287.89|1304.92|1287.82|1305.29|1288.19|1304.92|1287.82|14
1650868250000|2022-04-25 06:30:50|1304.9|1287.8|1304.92|1287.82|1304.96|1287.86|1304.89|1287.79|10
1650868260000|2022-04-25 06:31:00|1304.94|1287.84|1305.02|1287.92|1305.05|1287.95|1304.85|1287.75|7
1650868270000|2022-04-25 06:31:10|1305.14|1288.04|1305.3|1288.2|1305.3|1288.2|1304.92|1287.82|17
1650868280000|2022-04-25 06:31:20|1305.32|1288.22|1305.9|1288.8|1305.9|1288.8|1305.32|1288.22|14
1650868290000|2022-04-25 06:31:30|1305.89|1288.79|1305.72|1288.62|1305.95|1288.85|1305.72|1288.62|5
1650868300000|2022-04-25 06:31:40|1305.73|1288.63|1305.57|1288.47|1305.77|1288.67|1305.46|1288.36|16
1650868310000|2022-04-25 06:31:50|1305.58|1288.48|1305.61|1288.51|1305.61|1288.51|1305.54|1288.44|9
1650868320000|2022-04-25 06:32:00|1305.6|1288.5|1305.88|1288.78|1305.92|1288.82|1305.57|1288.47|15
1650868330000|2022-04-25 06:32:10|1305.9|1288.8|1305.83|1288.73|1305.92|1288.82|1305.83|1288.73|4
1650868340000|2022-04-25 06:32:20|1305.54|1288.44|1305.49|1288.39|1305.89|1288.79|1304.94|1287.84|22
1650868350000|2022-04-25 06:32:30|1305.39|1288.29|1305.94|1288.84|1305.94|1288.84|1305.31|1288.21|13
1650868360000|2022-04-25 06:32:40|1305.95|1288.85|1305.84|1288.74|1305.95|1288.85|1305.71|1288.61|5
1650868370000|2022-04-25 06:32:50|1305.85|1288.75|1305.84|1288.74|1305.88|1288.78|1305.84|1288.74|9
1650868380000|2022-04-25 06:33:00|1305.85|1288.75|1305.61|1288.51|1305.88|1288.78|1305.6|1288.5|16
1650868390000|2022-04-25 06:33:10|1305.63|1288.53|1305.6|1288.5|1305.64|1288.54|1305.6|1288.5|6
1650868400000|2022-04-25 06:33:20|1305.61|1288.51|1305.62|1288.52|1305.72|1288.62|1305.57|1288.47|11
1650868410000|2022-04-25 06:33:30|1305.7|1288.6|1305.31|1288.21|1305.72|1288.62|1304.92|1287.82|24
1650868420000|2022-04-25 06:33:40|1305.32|1288.22|1305.34|1288.24|1305.36|1288.26|1305.32|1288.22|8
1650868430000|2022-04-25 06:33:50|1305.29|1288.19|1305.01|1287.91|1305.81|1288.71|1305.01|1287.91|14
1650868440000|2022-04-25 06:34:00|1304.93|1287.83|1305.08|1287.98|1305.08|1287.98|1304.88|1287.78|7
1650868450000|2022-04-25 06:34:10|1305.05|1287.95|1305.28|1288.18|1305.49|1288.39|1304.9|1287.8|10
1650868460000|2022-04-25 06:34:20|1305.26|1288.16|1305.62|1288.52|1305.77|1288.67|1305.26|1288.16|10
1650868470000|2022-04-25 06:34:30|1305.52|1288.42|1305.56|1288.46|1305.73|1288.63|1305.52|1288.42|6
1650868480000|2022-04-25 06:34:40|1305.52|1288.42|1305.82|1288.72|1305.83|1288.73|1305.47|1288.37|13
1650868490000|2022-04-25 06:34:50|1305.43|1288.33|1305.17|1288.07|1305.85|1288.75|1305.17|1288.07|15
1650868500000|2022-04-25 06:35:00|1305.15|1288.05|1305.81|1288.71|1305.83|1288.73|1304.98|1287.88|28
1650868510000|2022-04-25 06:35:10|1305.82|1288.72|1305.8|1288.7|1305.96|1288.86|1305.49|1288.39|17
1650868520000|2022-04-25 06:35:20|1305.82|1288.72|1305.64|1288.54|1305.87|1288.77|1305.63|1288.53|11
1650868530000|2022-04-25 06:35:30|1305.68|1288.58|1304.97|1287.87|1305.68|1288.58|1304.85|1287.75|17
1650868540000|2022-04-25 06:35:40|1304.84|1287.74|1304.91|1287.81|1304.95|1287.85|1304.84|1287.74|13
1650868550000|2022-04-25 06:35:50|1304.89|1287.79|1304.88|1287.78|1304.93|1287.83|1304.83|1287.73|16
1650868560000|2022-04-25 06:36:00|1304.83|1287.73|1304.84|1287.74|1304.89|1287.79|1304.83|1287.73|10
1650868570000|2022-04-25 06:36:10|1304.78|1287.68|1303.17|1286.07|1304.94|1287.84|1303.16|1286.06|20
1650868580000|2022-04-25 06:36:20|1303.12|1286.02|1303.15|1286.05|1303.15|1286.05|1303.11|1286.01|4
1650868590000|2022-04-25 06:36:30|1303.11|1286.01|1303.11|1286.01|1303.47|1286.37|1302.98|1285.88|13
1650868600000|2022-04-25 06:36:40|1303.13|1286.03|1303.11|1286.01|1303.14|1286.04|1303.11|1286.01|3
1650868610000|2022-04-25 06:36:50|1303.1|1286|1303.02|1285.92|1303.1|1286|1302.85|1285.75|9
1650868620000|2022-04-25 06:37:00|1303.05|1285.95|1302.13|1285.03|1303.05|1285.95|1302.13|1285.03|15
1650868630000|2022-04-25 06:37:10|1302.17|1285.07|1301.36|1284.26|1302.4|1285.3|1301.19|1284.09|22
1650868640000|2022-04-25 06:37:20|1301.28|1284.18|1302.05|1284.95|1302.08|1284.98|1301.2|1284.1|14
1650868650000|2022-04-25 06:37:30|1302.02|1284.92|1301.95|1284.85|1302.02|1284.92|1301.93|1284.83|6
1650868660000|2022-04-25 06:37:40|1301.93|1284.83|1301.92|1284.82|1301.93|1284.83|1301.92|1284.82|2
1650868670000|2022-04-25 06:37:50|1301.99|1284.89|1301.37|1284.27|1301.99|1284.89|1301.19|1284.09|15
1650868680000|2022-04-25 06:38:00|1301.35|1284.25|1301.71|1284.61|1301.71|1284.61|1301.3|1284.2|8
1650868690000|2022-04-25 06:38:10|1301.74|1284.64|1301.98|1284.88|1301.98|1284.88|1301.72|1284.62|10
1650868700000|2022-04-25 06:38:20|1301.67|1284.57|1301.6|1284.5|1301.7|1284.6|1301.54|1284.44|5
1650868710000|2022-04-25 06:38:30|1301.7|1284.6|1301.83|1284.73|1301.97|1284.87|1301.7|1284.6|18
1650868720000|2022-04-25 06:38:40|1301.81|1284.71|1301.91|1284.81|1301.91|1284.81|1301.78|1284.68|10
1650868730000|2022-04-25 06:38:50|1301.98|1284.88|1302.22|1285.12|1302.22|1285.12|1301.96|1284.86|10
1650868740000|2022-04-25 06:39:00|1302.45|1285.35|1302.45|1285.35|1302.48|1285.38|1302.38|1285.28|6
1650868750000|2022-04-25 06:39:10|1302.55|1285.45|1302.8|1285.7|1302.8|1285.7|1302.53|1285.43|5
1650868760000|2022-04-25 06:39:20|1302.82|1285.72|1302.39|1285.29|1302.83|1285.73|1302.31|1285.21|16
1650868770000|2022-04-25 06:39:30|1302.42|1285.32|1302.42|1285.32|1302.63|1285.53|1302.16|1285.06|12
1650868780000|2022-04-25 06:39:40|1302.38|1285.28|1302.36|1285.26|1302.43|1285.33|1302.35|1285.25|7
1650868790000|2022-04-25 06:39:50|1302.37|1285.27|1302.34|1285.24|1302.37|1285.27|1302.29|1285.19|5
1650868800000|2022-04-25 06:40:00|1302.43|1285.33|1302.57|1285.47|1302.57|1285.47|1302.43|1285.33|8
1650868810000|2022-04-25 06:40:10|1302.43|1285.33|1302.18|1285.08|1302.9|1285.8|1302.02|1284.92|19
1650868820000|2022-04-25 06:40:20|1302.2|1285.1|1301.91|1284.81|1302.2|1285.1|1301.91|1284.81|7
1650868830000|2022-04-25 06:40:30|1301.96|1284.86|1301.85|1284.75|1302.03|1284.93|1301.85|1284.75|4
1650868840000|2022-04-25 06:40:40|1301.86|1284.76|1302.3|1285.2|1302.75|1285.65|1301.86|1284.76|15
1650868850000|2022-04-25 06:40:50|1302.43|1285.33|1302.53|1285.43|1302.53|1285.43|1302.43|1285.33|8
1650868860000|2022-04-25 06:41:00|1302.52|1285.42|1302.45|1285.35|1302.53|1285.43|1302.45|1285.35|5
1650868870000|2022-04-25 06:41:10|1302.42|1285.32|1302.05|1284.95|1302.62|1285.52|1302.05|1284.95|8
1650868880000|2022-04-25 06:41:20|1302.11|1285.01|1302.73|1285.63|1302.73|1285.63|1302.06|1284.96|21
1650868890000|2022-04-25 06:41:30|1302.71|1285.61|1302.17|1285.07|1302.72|1285.62|1302.06|1284.96|18
1650868900000|2022-04-25 06:41:40|1302.42|1285.32|1302.03|1284.93|1302.75|1285.65|1302.02|1284.92|24
1650868910000|2022-04-25 06:41:50|1302.02|1284.92|1302.03|1284.93|1302.33|1285.23|1302.02|1284.92|15
1650868920000|2022-04-25 06:42:00|1302.26|1285.16|1302.99|1285.89|1303.02|1285.92|1302.05|1284.95|18
1650868930000|2022-04-25 06:42:10|1303.02|1285.92|1302.85|1285.75|1303.03|1285.93|1302.82|1285.72|8
1650868940000|2022-04-25 06:42:20|1302.95|1285.85|1302.03|1284.93|1302.95|1285.85|1301.95|1284.85|20
1650868950000|2022-04-25 06:42:30|1301.99|1284.89|1301.96|1284.86|1302.06|1284.96|1301.95|1284.85|8
1650868960000|2022-04-25 06:42:40|1301.95|1284.85|1302.27|1285.17|1302.27|1285.17|1301.95|1284.85|11
1650868970000|2022-04-25 06:42:50|1302.33|1285.23|1302.59|1285.49|1302.59|1285.49|1302.33|1285.23|6
1650868980000|2022-04-25 06:43:00|1302.63|1285.53|1302.82|1285.72|1302.82|1285.72|1302.52|1285.42|22
1650868990000|2022-04-25 06:43:10|1302.79|1285.69|1302.79|1285.69|1302.89|1285.79|1302.74|1285.64|13
1650869000000|2022-04-25 06:43:20|1302.85|1285.75|1302.04|1284.94|1302.85|1285.75|1302.04|1284.94|21
1650869010000|2022-04-25 06:43:30|1302.02|1284.92|1301.98|1284.88|1302.03|1284.93|1301.93|1284.83|9
1650869020000|2022-04-25 06:43:40|1302|1284.9|1300.3|1283.2|1302|1284.9|1300.27|1283.17|19
1650869030000|2022-04-25 06:43:50|1300.29|1283.19|1299.9|1282.8|1300.29|1283.19|1299.89|1282.79|19
1650869040000|2022-04-25 06:44:00|1299.88|1282.78|1298.98|1281.88|1299.88|1282.78|1298.84|1281.74|16
1650869050000|2022-04-25 06:44:10|1298.67|1281.57|1298.98|1281.88|1299.11|1282.01|1298.51|1281.41|13
1650869060000|2022-04-25 06:44:20|1298.97|1281.87|1298.79|1281.69|1299.05|1281.95|1298.79|1281.69|13
1650869070000|2022-04-25 06:44:30|1298.63|1281.53|1298.86|1281.76|1298.95|1281.85|1298.25|1281.15|25
1650869080000|2022-04-25 06:44:40|1298.81|1281.71|1298.96|1281.86|1298.97|1281.87|1298.75|1281.65|21
1650869090000|2022-04-25 06:44:50|1298.97|1281.87|1299.53|1282.43|1299.68|1282.58|1298.97|1281.87|23
1650869100000|2022-04-25 06:45:00|1299.51|1282.41|1299.68|1282.58|1299.68|1282.58|1299.22|1282.12|18
1650869110000|2022-04-25 06:45:10|1299.7|1282.6|1299.1|1282|1300.05|1282.95|1299.05|1281.95|14
1650869120000|2022-04-25 06:45:20|1299.08|1281.98|1299.66|1282.56|1299.66|1282.56|1298.96|1281.86|15
1650869130000|2022-04-25 06:45:30|1299.63|1282.53|1300.45|1283.35|1300.45|1283.35|1299.48|1282.38|25
1650869140000|2022-04-25 06:45:40|1300.44|1283.34|1300.53|1283.43|1300.59|1283.49|1300.44|1283.34|4
1650869150000|2022-04-25 06:45:50|1300.49|1283.39|1300.07|1282.97|1300.49|1283.39|1300.01|1282.91|14
1650869160000|2022-04-25 06:46:00|1299.96|1282.86|1299.39|1282.29|1299.96|1282.86|1299.39|1282.29|16
1650869170000|2022-04-25 06:46:10|1299.38|1282.28|1299.13|1282.03|1299.49|1282.39|1299.13|1282.03|17
1650869180000|2022-04-25 06:46:20|1298.99|1281.89|1298.18|1281.08|1298.99|1281.89|1298.12|1281.02|18
1650869190000|2022-04-25 06:46:30|1298.17|1281.07|1297.87|1280.77|1298.19|1281.09|1297.64|1280.54|9
1650869200000|2022-04-25 06:46:40|1297.9|1280.8|1297.2|1280.1|1297.9|1280.8|1297.2|1280.1|19
1650869210000|2022-04-25 06:46:50|1297.19|1280.09|1296.94|1279.84|1297.19|1280.09|1296.93|1279.83|17
1650869220000|2022-04-25 06:47:00|1296.96|1279.86|1297.55|1280.45|1297.55|1280.45|1296.88|1279.78|21
1650869230000|2022-04-25 06:47:10|1297.66|1280.56|1298.09|1280.99|1298.09|1280.99|1297.66|1280.56|14
1650869240000|2022-04-25 06:47:20|1298.05|1280.95|1298.66|1281.56|1298.66|1281.56|1298.05|1280.95|12
1650869250000|2022-04-25 06:47:30|1298.68|1281.58|1298.7|1281.6|1298.71|1281.61|1298.66|1281.56|9
1650869260000|2022-04-25 06:47:40|1298.71|1281.61|1298.57|1281.47|1298.71|1281.61|1298.46|1281.36|9
1650869270000|2022-04-25 06:47:50|1298.68|1281.58|1298.76|1281.66|1298.96|1281.86|1298.57|1281.47|6
1650869280000|2022-04-25 06:48:00|1298.68|1281.58|1298.74|1281.64|1298.74|1281.64|1298.68|1281.58|2
1650869290000|2022-04-25 06:48:10|1298.69|1281.59|1298.75|1281.65|1298.76|1281.66|1298.69|1281.59|5
1650869300000|2022-04-25 06:48:20|1298.76|1281.66|1298.8|1281.7|1298.8|1281.7|1298.71|1281.61|5
1650869330000|2022-04-25 06:48:50|1298.81|1281.71|1298.8|1281.7|1298.81|1281.71|1298.8|1281.7|2
1650869340000|2022-04-25 06:49:00|1298.81|1281.71|1299.05|1281.95|1299.12|1282.02|1298.81|1281.71|6
1650869350000|2022-04-25 06:49:10|1299.06|1281.96|1298.89|1281.79|1299.06|1281.96|1298.85|1281.75|9
1650869360000|2022-04-25 06:49:20|1298.91|1281.81|1299.65|1282.55|1299.91|1282.81|1298.91|1281.81|14
1650869370000|2022-04-25 06:49:30|1299.87|1282.77|1299.89|1282.79|1299.89|1282.79|1299.87|1282.77|2
1650869380000|2022-04-25 06:49:40|1299.82|1282.72|1298.94|1281.84|1299.82|1282.72|1298.92|1281.82|19
1650869390000|2022-04-25 06:49:50|1298.95|1281.85|1298.96|1281.86|1299.1|1282|1298.92|1281.82|9
1650869400000|2022-04-25 06:50:00|1298.95|1281.85|1298.93|1281.83|1299.08|1281.98|1298.9|1281.8|20
1650869410000|2022-04-25 06:50:10|1298.97|1281.87|1299|1281.9|1299|1281.9|1298.52|1281.42|13
1650869420000|2022-04-25 06:50:20|1298.38|1281.28|1298.25|1281.15|1298.38|1281.28|1298.16|1281.06|7
1650869430000|2022-04-25 06:50:30|1298.15|1281.05|1297.07|1279.97|1298.17|1281.07|1297.05|1279.95|16
1650869440000|2022-04-25 06:50:40|1296.98|1279.88|1295.13|1278.03|1296.98|1279.88|1295.13|1278.03|28
1650869450000|2022-04-25 06:50:50|1295.12|1278.02|1294.64|1277.54|1295.12|1278.02|1293.74|1276.64|25
1650869460000|2022-04-25 06:51:00|1294.62|1277.52|1294.79|1277.69|1295.13|1278.03|1294.42|1277.32|25
1650869470000|2022-04-25 06:51:10|1294.85|1277.75|1294|1276.9|1294.96|1277.86|1293.97|1276.87|24
1650869480000|2022-04-25 06:51:20|1294.02|1276.92|1292.46|1275.36|1294.02|1276.92|1292.46|1275.36|9
1650869490000|2022-04-25 06:51:30|1292.57|1275.47|1293.78|1276.68|1293.78|1276.68|1292.42|1275.32|21
1650869500000|2022-04-25 06:51:40|1293.79|1276.69|1293.88|1276.78|1293.88|1276.78|1293.74|1276.64|13
1650869510000|2022-04-25 06:51:50|1293.92|1276.82|1294.08|1276.98|1294.73|1277.63|1293.92|1276.82|23
1650869520000|2022-04-25 06:52:00|1294.01|1276.91|1293.7|1276.6|1294.01|1276.91|1293.7|1276.6|9
1650869530000|2022-04-25 06:52:10|1293.61|1276.51|1291.86|1274.76|1293.61|1276.51|1291.86|1274.76|26
1650869540000|2022-04-25 06:52:20|1291.84|1274.74|1291.03|1273.93|1292|1274.9|1291.03|1273.93|21
1650869550000|2022-04-25 06:52:30|1290.56|1273.46|1289.09|1271.99|1290.56|1273.46|1288.27|1271.17|38
1650869560000|2022-04-25 06:52:40|1289.15|1272.05|1290.04|1272.94|1290.75|1273.65|1288.92|1271.82|32
1650869570000|2022-04-25 06:52:50|1290.02|1272.92|1291.75|1274.65|1291.75|1274.65|1289.91|1272.81|30
1650869580000|2022-04-25 06:53:00|1291.49|1274.39|1292.13|1275.03|1292.2|1275.1|1291.2|1274.1|28
1650869590000|2022-04-25 06:53:10|1291.93|1274.83|1292.22|1275.12|1292.22|1275.12|1291.45|1274.35|23
1650869600000|2022-04-25 06:53:20|1292.18|1275.08|1290.81|1273.71|1292.2|1275.1|1290.72|1273.62|30
1650869610000|2022-04-25 06:53:30|1290.73|1273.63|1290.16|1273.06|1291.73|1274.63|1290.16|1273.06|31
1650869620000|2022-04-25 06:53:40|1290.13|1273.03|1289.68|1272.58|1290.13|1273.03|1289.3|1272.2|21
1650869630000|2022-04-25 06:53:50|1289.66|1272.56|1289.21|1272.11|1289.85|1272.75|1289.17|1272.07|27
1650869640000|2022-04-25 06:54:00|1289.09|1271.99|1289.55|1272.45|1289.59|1272.49|1289.07|1271.97|16
1650869650000|2022-04-25 06:54:10|1289.65|1272.55|1290.1|1273|1290.32|1273.22|1289.65|1272.55|19
1650869660000|2022-04-25 06:54:20|1290.09|1272.99|1289.01|1271.91|1290.11|1273.01|1289.01|1271.91|17
1650869670000|2022-04-25 06:54:30|1288.9|1271.8|1287.76|1270.66|1288.9|1271.8|1287.32|1270.22|22
1650869680000|2022-04-25 06:54:40|1287.87|1270.77|1288.98|1271.88|1289.05|1271.95|1287.75|1270.65|26
1650869690000|2022-04-25 06:54:50|1289|1271.9|1289.95|1272.85|1289.97|1272.87|1288.93|1271.83|25
1650869700000|2022-04-25 06:55:00|1289.98|1272.88|1288.82|1271.72|1289.98|1272.88|1288.8|1271.7|28
1650869710000|2022-04-25 06:55:10|1288.8|1271.7|1288.86|1271.76|1289.13|1272.03|1288.7|1271.6|23
1650869720000|2022-04-25 06:55:20|1288.8|1271.7|1288.24|1271.14|1288.92|1271.82|1288.19|1271.09|30
1650869730000|2022-04-25 06:55:30|1288.21|1271.11|1287.67|1270.57|1289.03|1271.93|1287.63|1270.53|34
1650869740000|2022-04-25 06:55:40|1287.7|1270.6|1287.01|1269.91|1287.7|1270.6|1286.35|1269.25|25
1650869750000|2022-04-25 06:55:50|1287.02|1269.92|1285.39|1268.29|1287.02|1269.92|1285.39|1268.29|18
1650869760000|2022-04-25 06:56:00|1285.19|1268.09|1286.86|1269.76|1286.91|1269.81|1285.09|1267.99|34
1650869770000|2022-04-25 06:56:10|1286.85|1269.75|1286.84|1269.74|1287.16|1270.06|1286.73|1269.63|21
1650869780000|2022-04-25 06:56:20|1286.83|1269.73|1287.24|1270.14|1287.24|1270.14|1286.23|1269.13|30
1650869790000|2022-04-25 06:56:30|1287.06|1269.96|1286.38|1269.28|1287.27|1270.17|1286.37|1269.27|33
1650869800000|2022-04-25 06:56:40|1286.36|1269.26|1286.09|1268.99|1286.36|1269.26|1285.47|1268.37|27
1650869810000|2022-04-25 06:56:50|1285.99|1268.89|1286|1268.9|1286.22|1269.12|1285.91|1268.81|19
1650869820000|2022-04-25 06:57:00|1285.98|1268.88|1285.96|1268.86|1286|1268.9|1285.88|1268.78|9
1650869830000|2022-04-25 06:57:10|1286.02|1268.92|1285.87|1268.77|1286.02|1268.92|1285.22|1268.12|18
1650869840000|2022-04-25 06:57:20|1285.89|1268.79|1285.44|1268.34|1285.89|1268.79|1285.36|1268.26|15
1650869850000|2022-04-25 06:57:30|1285.51|1268.41|1285.73|1268.63|1285.73|1268.63|1285.03|1267.93|21
1650869860000|2022-04-25 06:57:40|1285.77|1268.67|1284.49|1267.39|1285.84|1268.74|1284.44|1267.34|29
1650869870000|2022-04-25 06:57:50|1284.77|1267.67|1285.58|1268.48|1285.65|1268.55|1284.36|1267.26|30
1650869880000|2022-04-25 06:58:00|1285.59|1268.49|1285.2|1268.1|1285.59|1268.49|1285.02|1267.92|19
1650869890000|2022-04-25 06:58:10|1285.18|1268.08|1285.39|1268.29|1285.97|1268.87|1285.18|1268.08|30
1650869900000|2022-04-25 06:58:20|1285.4|1268.3|1284.52|1267.42|1285.44|1268.34|1284.52|1267.42|20
1650869910000|2022-04-25 06:58:30|1284.31|1267.21|1283.2|1266.1|1284.31|1267.21|1282.98|1265.88|26
1650869920000|2022-04-25 06:58:40|1283.17|1266.07|1281.48|1264.38|1283.17|1266.07|1281.48|1264.38|30
1650869930000|2022-04-25 06:58:50|1281.76|1264.66|1282.81|1265.71|1282.82|1265.72|1281.59|1264.49|26
1650869940000|2022-04-25 06:59:00|1282.82|1265.72|1282.13|1265.03|1282.84|1265.74|1281.96|1264.86|24
1650869950000|2022-04-25 06:59:10|1282.09|1264.99|1283.36|1266.26|1283.76|1266.66|1281.98|1264.88|35
1650869960000|2022-04-25 06:59:20|1283.06|1265.96|1282.09|1264.99|1283.29|1266.19|1282.09|1264.99|31
1650869970000|2022-04-25 06:59:30|1282.08|1264.98|1282.75|1265.65|1282.79|1265.69|1281.58|1264.48|22
1650869980000|2022-04-25 06:59:40|1282.73|1265.63|1283.08|1265.98|1283.08|1265.98|1282.53|1265.43|16
1650869990000|2022-04-25 06:59:50|1282.97|1265.87|1283.1|1266|1284.05|1266.95|1282.97|1265.87|28
1650870000000|2022-04-25 07:00:00|1283.07|1265.97|1282.2|1265.1|1283.07|1265.97|1282.18|1265.08|19
1650870010000|2022-04-25 07:00:10|1282.19|1265.09|1281.98|1264.88|1282.24|1265.14|1281.61|1264.51|20
1650870020000|2022-04-25 07:00:20|1282.01|1264.91|1282.95|1265.85|1283.04|1265.94|1282.01|1264.91|18
1650870030000|2022-04-25 07:00:30|1282.99|1265.89|1284.21|1267.11|1284.28|1267.18|1282.99|1265.89|19
1650870040000|2022-04-25 07:00:40|1284.23|1267.13|1283.77|1266.67|1284.88|1267.78|1283.73|1266.63|32
1650870050000|2022-04-25 07:00:50|1283.46|1266.36|1282.94|1265.84|1283.46|1266.36|1282.84|1265.74|19
1650870060000|2022-04-25 07:01:00|1282.85|1265.75|1282.87|1265.77|1282.94|1265.84|1281.88|1264.78|30
1650870070000|2022-04-25 07:01:10|1282.9|1265.8|1282.36|1265.26|1283.08|1265.98|1282.18|1265.08|26
1650870080000|2022-04-25 07:01:20|1282.19|1265.09|1282.97|1265.87|1283.18|1266.08|1282.17|1265.07|29
1650870090000|2022-04-25 07:01:30|1282.98|1265.88|1281.72|1264.62|1283.14|1266.04|1281.72|1264.62|23
1650870100000|2022-04-25 07:01:40|1281.68|1264.58|1280.82|1263.72|1281.68|1264.58|1280.82|1263.72|17
1650870110000|2022-04-25 07:01:50|1280.7|1263.6|1278.9|1261.8|1280.74|1263.64|1278.9|1261.8|19
1650870120000|2022-04-25 07:02:00|1278.89|1261.79|1279.16|1262.06|1279.16|1262.06|1278.32|1261.22|25
1650870130000|2022-04-25 07:02:10|1279.8|1262.7|1278.99|1261.89|1281.29|1264.19|1278.99|1261.89|31
1650870140000|2022-04-25 07:02:20|1279.03|1261.93|1279.26|1262.16|1280.43|1263.33|1278.85|1261.75|24
1650870150000|2022-04-25 07:02:30|1279.24|1262.14|1277.7|1260.6|1279.24|1262.14|1276.83|1259.73|28
1650870160000|2022-04-25 07:02:40|1277.64|1260.54|1276.34|1259.24|1277.64|1260.54|1276.34|1259.24|10
1650870170000|2022-04-25 07:02:50|1275.88|1258.78|1272.33|1255.23|1276.03|1258.93|1272.13|1255.03|25
1650870180000|2022-04-25 07:03:00|1272.31|1255.21|1270.56|1253.46|1272.77|1255.67|1270.51|1253.41|24
1650870190000|2022-04-25 07:03:10|1270.5|1253.4|1269.78|1252.68|1270.75|1253.65|1268.96|1251.86|21
1650870200000|2022-04-25 07:03:20|1270.04|1252.94|1267.04|1249.94|1270.14|1253.04|1267.04|1249.94|37
1650870210000|2022-04-25 07:03:30|1267.08|1249.98|1269.67|1252.57|1269.71|1252.61|1266.49|1249.39|36
1650870220000|2022-04-25 07:03:40|1270.03|1252.93|1269.7|1252.6|1270.03|1252.93|1268.31|1251.21|32
1650870230000|2022-04-25 07:03:50|1269.47|1252.37|1269.08|1251.98|1269.84|1252.74|1268.74|1251.64|32
1650870240000|2022-04-25 07:04:00|1269.59|1252.49|1269.89|1252.79|1270.95|1253.85|1269.58|1252.48|38
1650870250000|2022-04-25 07:04:10|1269.88|1252.78|1268.42|1251.32|1269.9|1252.8|1267.69|1250.59|30
1650870260000|2022-04-25 07:04:20|1268.43|1251.33|1268.79|1251.69|1269.26|1252.16|1268.43|1251.33|30
1650870270000|2022-04-25 07:04:30|1269.11|1252.01|1268.38|1251.28|1269.49|1252.39|1267.92|1250.82|29
1650870280000|2022-04-25 07:04:40|1268.53|1251.43|1268.15|1251.05|1268.9|1251.8|1268.09|1250.99|25
1650870290000|2022-04-25 07:04:50|1268.12|1251.02|1266.42|1249.32|1268.12|1251.02|1266.42|1249.32|28
1650870300000|2022-04-25 07:05:00|1266.33|1249.23|1265.67|1248.57|1266.33|1249.23|1264.08|1246.98|33
1650870310000|2022-04-25 07:05:10|1265.69|1248.59|1267.84|1250.74|1267.95|1250.85|1265.69|1248.59|32
1650870320000|2022-04-25 07:05:20|1267.47|1250.37|1267.31|1250.21|1267.87|1250.77|1266.8|1249.7|31
1650870330000|2022-04-25 07:05:30|1267.35|1250.25|1267.41|1250.31|1268.12|1251.02|1267.3|1250.2|30
1650870340000|2022-04-25 07:05:40|1267.54|1250.44|1267.99|1250.89|1268.16|1251.06|1267.54|1250.44|24
1650870350000|2022-04-25 07:05:50|1268.03|1250.93|1268.11|1251.01|1268.11|1251.01|1267.9|1250.8|23
1650870360000|2022-04-25 07:06:00|1268.07|1250.97|1269.13|1252.03|1269.13|1252.03|1267.99|1250.89|27
1650870370000|2022-04-25 07:06:10|1269.38|1252.28|1270.02|1252.92|1270.21|1253.11|1269.1|1252|26
1650870380000|2022-04-25 07:06:20|1269.95|1252.85|1269.22|1252.12|1269.95|1252.85|1269.15|1252.05|28
1650870390000|2022-04-25 07:06:30|1269.25|1252.15|1269.85|1252.75|1269.98|1252.88|1269.11|1252.01|26
1650870400000|2022-04-25 07:06:40|1269.79|1252.69|1269.93|1252.83|1270.01|1252.91|1269.24|1252.14|24
1650870410000|2022-04-25 07:06:50|1269.95|1252.85|1269.76|1252.66|1270.11|1253.01|1269.76|1252.66|23
1650870420000|2022-04-25 07:07:00|1269.85|1252.75|1271.63|1254.53|1271.65|1254.55|1269.5|1252.4|28
1650870430000|2022-04-25 07:07:10|1271.64|1254.54|1272.96|1255.86|1272.98|1255.88|1271.64|1254.54|28
1650870440000|2022-04-25 07:07:20|1272.95|1255.85|1273.71|1256.61|1273.95|1256.85|1272.95|1255.85|26
1650870450000|2022-04-25 07:07:30|1273.9|1256.8|1275.28|1258.18|1275.28|1258.18|1273.9|1256.8|27
1650870460000|2022-04-25 07:07:40|1275.37|1258.27|1274.72|1257.62|1275.85|1258.75|1274.12|1257.02|24
1650870470000|2022-04-25 07:07:50|1274.76|1257.66|1275.84|1258.74|1275.92|1258.82|1274.76|1257.66|30
1650870480000|2022-04-25 07:08:00|1275.98|1258.88|1275.16|1258.06|1276.69|1259.59|1274.81|1257.71|33
1650870490000|2022-04-25 07:08:10|1275.15|1258.05|1275.53|1258.43|1275.53|1258.43|1274.89|1257.79|21
1650870500000|2022-04-25 07:08:20|1275.5|1258.4|1274.77|1257.67|1275.55|1258.45|1274.77|1257.67|22
1650870510000|2022-04-25 07:08:30|1274.79|1257.69|1274.41|1257.31|1275.23|1258.13|1274.41|1257.31|18
1650870520000|2022-04-25 07:08:40|1274.36|1257.26|1274|1256.9|1274.81|1257.71|1273.65|1256.55|18
1650870530000|2022-04-25 07:08:50|1273.99|1256.89|1273.47|1256.37|1274|1256.9|1273.32|1256.22|18
1650870540000|2022-04-25 07:09:00|1273.46|1256.36|1273.78|1256.68|1274.12|1257.02|1273.45|1256.35|22
1650870550000|2022-04-25 07:09:10|1273.83|1256.73|1274.14|1257.04|1274.22|1257.12|1273.83|1256.73|20
1650870560000|2022-04-25 07:09:20|1274.03|1256.93|1272.89|1255.79|1274.08|1256.98|1272.68|1255.58|25
1650870570000|2022-04-25 07:09:30|1272.88|1255.78|1272.95|1255.85|1273.18|1256.08|1272.61|1255.51|31
1650870580000|2022-04-25 07:09:40|1272.94|1255.84|1273.18|1256.08|1273.18|1256.08|1272.92|1255.82|8
1650870590000|2022-04-25 07:09:50|1273.15|1256.05|1273.08|1255.98|1273.16|1256.06|1272.97|1255.87|10
1650870600000|2022-04-25 07:10:00|1273.35|1256.25|1274.2|1257.1|1274.36|1257.26|1273.1|1256|26
1650870610000|2022-04-25 07:10:10|1274.21|1257.11|1274.02|1256.92|1274.84|1257.74|1273.62|1256.52|25
1650870620000|2022-04-25 07:10:20|1274.21|1257.11|1273.62|1256.52|1274.8|1257.7|1273.47|1256.37|28
1650870630000|2022-04-25 07:10:30|1273.48|1256.38|1273.59|1256.49|1273.92|1256.82|1273.25|1256.15|14
1650870640000|2022-04-25 07:10:40|1273.74|1256.64|1273.91|1256.81|1274.05|1256.95|1273.26|1256.16|25
1650870650000|2022-04-25 07:10:50|1273.61|1256.51|1273.83|1256.73|1274.1|1257|1273.61|1256.51|26
1650870660000|2022-04-25 07:11:00|1273.58|1256.48|1273.93|1256.83|1273.94|1256.84|1273.36|1256.26|29
1650870670000|2022-04-25 07:11:10|1273.97|1256.87|1274.07|1256.97|1274.11|1257.01|1273.97|1256.87|9
1650870680000|2022-04-25 07:11:20|1274.06|1256.96|1274.04|1256.94|1274.62|1257.52|1274.04|1256.94|17
1650870690000|2022-04-25 07:11:30|1274.03|1256.93|1273.99|1256.89|1274.1|1257|1273.9|1256.8|18
1650870700000|2022-04-25 07:11:40|1274.07|1256.97|1274.57|1257.47|1274.69|1257.59|1274.05|1256.95|21
1650870710000|2022-04-25 07:11:50|1274.43|1257.33|1274.98|1257.88|1274.98|1257.88|1274.27|1257.17|18
1650870720000|2022-04-25 07:12:00|1274.96|1257.86|1275.07|1257.97|1275.07|1257.97|1274.77|1257.67|12
1650870730000|2022-04-25 07:12:10|1275.15|1258.05|1275.12|1258.02|1275.49|1258.39|1275.05|1257.95|17
1650870740000|2022-04-25 07:12:20|1275.09|1257.99|1274.24|1257.14|1275.09|1257.99|1274.24|1257.14|26
1650870750000|2022-04-25 07:12:30|1274.19|1257.09|1273.38|1256.28|1274.19|1257.09|1273.3|1256.2|20
1650870760000|2022-04-25 07:12:40|1273.4|1256.3|1274.09|1256.99|1274.22|1257.12|1273.4|1256.3|22
1650870770000|2022-04-25 07:12:50|1274.12|1257.02|1274.88|1257.78|1274.89|1257.79|1274.06|1256.96|11
1650870780000|2022-04-25 07:13:00|1274.4|1257.3|1274.04|1256.94|1274.47|1257.37|1274.02|1256.92|11
1650870790000|2022-04-25 07:13:10|1274.06|1256.96|1273.57|1256.47|1274.06|1256.96|1273.25|1256.15|27
1650870800000|2022-04-25 07:13:20|1273.55|1256.45|1273.92|1256.82|1274.06|1256.96|1273.43|1256.33|20
1650870810000|2022-04-25 07:13:30|1273.87|1256.77|1274.79|1257.69|1274.79|1257.69|1273.61|1256.51|22
1650870820000|2022-04-25 07:13:40|1274.84|1257.74|1274.76|1257.66|1274.94|1257.84|1274.69|1257.59|7
1650870830000|2022-04-25 07:13:50|1274.69|1257.59|1275.31|1258.21|1275.31|1258.21|1274.69|1257.59|8
1650870840000|2022-04-25 07:14:00|1275.86|1258.76|1275.12|1258.02|1275.86|1258.76|1275.11|1258.01|19
1650870850000|2022-04-25 07:14:10|1275.08|1257.98|1274.84|1257.74|1275.12|1258.02|1274.81|1257.71|27
1650870860000|2022-04-25 07:14:20|1274.83|1257.73|1274.07|1256.97|1274.83|1257.73|1274.07|1256.97|16
1650870870000|2022-04-25 07:14:30|1274.03|1256.93|1273.4|1256.3|1274.03|1256.93|1272.96|1255.86|18
1650870880000|2022-04-25 07:14:40|1273.31|1256.21|1271.06|1253.96|1273.31|1256.21|1271.06|1253.96|31
1650870890000|2022-04-25 07:14:50|1271.03|1253.93|1270.33|1253.23|1271.23|1254.13|1270.11|1253.01|28
1650870900000|2022-04-25 07:15:00|1270.78|1253.68|1269.98|1252.88|1270.78|1253.68|1269.32|1252.22|22
1650870910000|2022-04-25 07:15:10|1269.99|1252.89|1271.23|1254.13|1271.25|1254.15|1269.99|1252.89|19
1650870920000|2022-04-25 07:15:20|1271.09|1253.99|1271.09|1253.99|1271.27|1254.17|1270.82|1253.72|21
1650870930000|2022-04-25 07:15:30|1271.05|1253.95|1270.97|1253.87|1271.55|1254.45|1270.94|1253.84|30
1650870940000|2022-04-25 07:15:40|1271.02|1253.92|1269.93|1252.83|1271.02|1253.92|1269.93|1252.83|28
1650870950000|2022-04-25 07:15:50|1269.94|1252.84|1268.18|1251.08|1270.14|1253.04|1268.08|1250.98|32
1650870960000|2022-04-25 07:16:00|1268.17|1251.07|1268.9|1251.8|1269.69|1252.59|1268.17|1251.07|23
1650870970000|2022-04-25 07:16:10|1269.03|1251.93|1268.3|1251.2|1269.28|1252.18|1268.29|1251.19|22
1650870980000|2022-04-25 07:16:20|1268.32|1251.22|1269.92|1252.82|1270.06|1252.96|1268.32|1251.22|21
1650870990000|2022-04-25 07:16:30|1269.67|1252.57|1269.78|1252.68|1269.82|1252.72|1269.52|1252.42|20
1650871000000|2022-04-25 07:16:40|1269.73|1252.63|1269.98|1252.88|1270.05|1252.95|1269.73|1252.63|8
1650871010000|2022-04-25 07:16:50|1269.99|1252.89|1269.84|1252.74|1270.04|1252.94|1269.24|1252.14|17
1650871020000|2022-04-25 07:17:00|1269.79|1252.69|1270.02|1252.92|1270.04|1252.94|1269.25|1252.15|20
1650871030000|2022-04-25 07:17:10|1270.01|1252.91|1271.25|1254.15|1271.25|1254.15|1270.01|1252.91|8
1650871040000|2022-04-25 07:17:20|1271.39|1254.29|1271.85|1254.75|1272.2|1255.1|1271.39|1254.29|13
1650871050000|2022-04-25 07:17:30|1271.84|1254.74|1272.03|1254.93|1272.27|1255.17|1271.84|1254.74|12
1650871060000|2022-04-25 07:17:40|1272.04|1254.94|1271.99|1254.89|1272.8|1255.7|1271.95|1254.85|30
1650871070000|2022-04-25 07:17:50|1271.73|1254.63|1273.09|1255.99|1273.09|1255.99|1271.69|1254.59|24
1650871080000|2022-04-25 07:18:00|1273.1|1256|1273.17|1256.07|1273.21|1256.11|1272.59|1255.49|20
1650871090000|2022-04-25 07:18:10|1272.38|1255.28|1274.02|1256.92|1274.02|1256.92|1272.21|1255.11|24
1650871100000|2022-04-25 07:18:20|1273.82|1256.72|1274.74|1257.64|1275.21|1258.11|1273.82|1256.72|24
1650871110000|2022-04-25 07:18:30|1274.78|1257.68|1274.7|1257.6|1274.88|1257.78|1274.08|1256.98|24
1650871120000|2022-04-25 07:18:40|1274.71|1257.61|1274.6|1257.5|1274.71|1257.61|1274.43|1257.33|17
1650871130000|2022-04-25 07:18:50|1274.69|1257.59|1274.72|1257.62|1274.81|1257.71|1274.57|1257.47|21
1650871140000|2022-04-25 07:19:00|1274.71|1257.61|1274.78|1257.68|1274.8|1257.7|1274.28|1257.18|28
1650871150000|2022-04-25 07:19:10|1274.79|1257.69|1274.15|1257.05|1275|1257.9|1273.92|1256.82|25
1650871160000|2022-04-25 07:19:20|1274.5|1257.4|1274.1|1257|1274.82|1257.72|1274.1|1257|15
1650871170000|2022-04-25 07:19:30|1274.11|1257.01|1273.93|1256.83|1274.76|1257.66|1273.92|1256.82|18
1650871180000|2022-04-25 07:19:40|1274.06|1256.96|1273.7|1256.6|1274.06|1256.96|1273.7|1256.6|19
1650871190000|2022-04-25 07:19:50|1273.93|1256.83|1274.01|1256.91|1274.18|1257.08|1273.63|1256.53|22
1650871200000|2022-04-25 07:20:00|1273.92|1256.82|1273.83|1256.73|1274.03|1256.93|1273.76|1256.66|17
1650871210000|2022-04-25 07:20:10|1274.01|1256.91|1273.98|1256.88|1274.05|1256.95|1273.92|1256.82|13
1650871220000|2022-04-25 07:20:20|1274.01|1256.91|1274.28|1257.18|1274.4|1257.3|1273.99|1256.89|12
1650871230000|2022-04-25 07:20:30|1274.33|1257.23|1274.88|1257.78|1274.88|1257.78|1274.26|1257.16|14
1650871240000|2022-04-25 07:20:40|1274.72|1257.62|1274.67|1257.57|1274.94|1257.84|1274.67|1257.57|22
1650871250000|2022-04-25 07:20:50|1274.66|1257.56|1274.2|1257.1|1274.7|1257.6|1273.94|1256.84|23
1650871260000|2022-04-25 07:21:00|1274.04|1256.94|1274.01|1256.91|1274.12|1257.02|1273.84|1256.74|10
1650871270000|2022-04-25 07:21:10|1273.95|1256.85|1273.96|1256.86|1274.01|1256.91|1273.89|1256.79|25
1650871280000|2022-04-25 07:21:20|1273.95|1256.85|1273.94|1256.84|1274.02|1256.92|1273.46|1256.36|28
1650871290000|2022-04-25 07:21:30|1273.91|1256.81|1272.96|1255.86|1273.91|1256.81|1272.96|1255.86|16
1650871300000|2022-04-25 07:21:40|1272.64|1255.54|1271.17|1254.07|1272.64|1255.54|1271.17|1254.07|21
1650871310000|2022-04-25 07:21:50|1271.04|1253.94|1271.25|1254.15|1271.41|1254.31|1271.04|1253.94|26
1650871320000|2022-04-25 07:22:00|1271.18|1254.08|1270.99|1253.89|1271.18|1254.08|1270.99|1253.89|11
1650871330000|2022-04-25 07:22:10|1270.76|1253.66|1270.49|1253.39|1270.76|1253.66|1270.44|1253.34|14
1650871340000|2022-04-25 07:22:20|1270.45|1253.35|1270.99|1253.89|1271.1|1254|1270.42|1253.32|18
1650871350000|2022-04-25 07:22:30|1270.97|1253.87|1272.06|1254.96|1272.06|1254.96|1270.97|1253.87|24
1650871360000|2022-04-25 07:22:40|1272.07|1254.97|1272.08|1254.98|1272.13|1255.03|1271.95|1254.85|17
1650871370000|2022-04-25 07:22:50|1272.1|1255|1272.23|1255.13|1272.29|1255.19|1272.08|1254.98|12
1650871380000|2022-04-25 07:23:00|1272.25|1255.15|1272.51|1255.41|1272.53|1255.43|1272.21|1255.11|13
1650871390000|2022-04-25 07:23:10|1272.47|1255.37|1272.9|1255.8|1272.9|1255.8|1272.27|1255.17|12
1650871400000|2022-04-25 07:23:20|1272.85|1255.75|1272.91|1255.81|1272.91|1255.81|1272.75|1255.65|11
1650871410000|2022-04-25 07:23:30|1273.06|1255.96|1272.72|1255.62|1273.06|1255.96|1272.72|1255.62|14
1650871420000|2022-04-25 07:23:40|1272.76|1255.66|1272.99|1255.89|1273.03|1255.93|1272.06|1254.96|29
1650871430000|2022-04-25 07:23:50|1272.98|1255.88|1272.96|1255.86|1272.99|1255.89|1272.86|1255.76|21
1650871440000|2022-04-25 07:24:00|1272.94|1255.84|1273|1255.9|1273.05|1255.95|1272.88|1255.78|21
1650871450000|2022-04-25 07:24:10|1273.01|1255.91|1273.79|1256.69|1273.79|1256.69|1272.91|1255.81|17
1650871460000|2022-04-25 07:24:20|1273.77|1256.67|1272.21|1255.11|1273.93|1256.83|1272.11|1255.01|18
1650871470000|2022-04-25 07:24:30|1272.2|1255.1|1272.3|1255.2|1272.37|1255.27|1272.06|1254.96|13
1650871480000|2022-04-25 07:24:40|1272.24|1255.14|1272.47|1255.37|1272.49|1255.39|1272.24|1255.14|16
1650871490000|2022-04-25 07:24:50|1272.48|1255.38|1273.26|1256.16|1273.28|1256.18|1272.48|1255.38|15
1650871500000|2022-04-25 07:25:00|1273.37|1256.27|1274.72|1257.62|1274.72|1257.62|1273.3|1256.2|25
1650871510000|2022-04-25 07:25:10|1274.8|1257.7|1275.62|1258.52|1275.67|1258.57|1274.8|1257.7|33
1650871520000|2022-04-25 07:25:20|1275.54|1258.44|1276.02|1258.92|1276.08|1258.98|1275.54|1258.44|21
1650871530000|2022-04-25 07:25:30|1275.97|1258.87|1275.93|1258.83|1276.03|1258.93|1275.9|1258.8|18
1650871540000|2022-04-25 07:25:40|1275.82|1258.72|1275.05|1257.95|1275.82|1258.72|1274.98|1257.88|17
1650871550000|2022-04-25 07:25:50|1275.15|1258.05|1274.82|1257.72|1275.15|1258.05|1274.23|1257.13|20
1650871560000|2022-04-25 07:26:00|1274.88|1257.78|1274.07|1256.97|1274.94|1257.84|1274.07|1256.97|13
1650871570000|2022-04-25 07:26:10|1274.08|1256.98|1274.12|1257.02|1274.29|1257.19|1274.08|1256.98|6
1650871580000|2022-04-25 07:26:20|1274.6|1257.5|1274.84|1257.74|1274.84|1257.74|1274.52|1257.42|16
1650871590000|2022-04-25 07:26:30|1274.9|1257.8|1275.08|1257.98|1275.12|1258.02|1274.9|1257.8|21
1650871600000|2022-04-25 07:26:40|1275.1|1258|1275.57|1258.47|1275.63|1258.53|1275.1|1258|12
1650871610000|2022-04-25 07:26:50|1275.65|1258.55|1275.9|1258.8|1275.97|1258.87|1275.65|1258.55|28
1650871620000|2022-04-25 07:27:00|1275.84|1258.74|1275.41|1258.31|1275.85|1258.75|1275.41|1258.31|19
1650871630000|2022-04-25 07:27:10|1275.42|1258.32|1275.5|1258.4|1275.5|1258.4|1275.42|1258.32|11
1650871640000|2022-04-25 07:27:20|1275.46|1258.36|1275.74|1258.64|1275.79|1258.69|1275.39|1258.29|13
1650871650000|2022-04-25 07:27:30|1275.69|1258.59|1275.04|1257.94|1275.73|1258.63|1274.96|1257.86|19
1650871660000|2022-04-25 07:27:40|1275.05|1257.95|1274.58|1257.48|1275.66|1258.56|1274.58|1257.48|23
1650871670000|2022-04-25 07:27:50|1274.73|1257.63|1273.92|1256.82|1274.83|1257.73|1273.82|1256.72|24
1650871680000|2022-04-25 07:28:00|1273.93|1256.83|1273.95|1256.85|1273.97|1256.87|1273.87|1256.77|13
1650871690000|2022-04-25 07:28:10|1274.1|1257|1274.28|1257.18|1274.45|1257.35|1273.97|1256.87|25
1650871700000|2022-04-25 07:28:20|1274.08|1256.98|1273.05|1255.95|1274.08|1256.98|1273.05|1255.95|13
1650871710000|2022-04-25 07:28:30|1273.83|1256.73|1273.91|1256.81|1274.02|1256.92|1273.71|1256.61|17
1650871720000|2022-04-25 07:28:40|1273.9|1256.8|1273.02|1255.92|1273.9|1256.8|1272.95|1255.85|12
1650871730000|2022-04-25 07:28:50|1273|1255.9|1273.68|1256.58|1273.68|1256.58|1272.99|1255.89|19
1650871740000|2022-04-25 07:29:00|1273.48|1256.38|1273.12|1256.02|1273.9|1256.8|1273.04|1255.94|18
1650871750000|2022-04-25 07:29:10|1273.13|1256.03|1273.47|1256.37|1273.47|1256.37|1273.03|1255.93|25
1650871760000|2022-04-25 07:29:20|1273.44|1256.34|1273.74|1256.64|1273.75|1256.65|1273.44|1256.34|14
1650871770000|2022-04-25 07:29:30|1273.75|1256.65|1273.82|1256.72|1274|1256.9|1273.75|1256.65|10
1650871780000|2022-04-25 07:29:40|1273.99|1256.89|1273.96|1256.86|1273.99|1256.89|1273.77|1256.67|8
1650871790000|2022-04-25 07:29:50|1273.92|1256.82|1273.6|1256.5|1273.94|1256.84|1273.56|1256.46|11
1650871800000|2022-04-25 07:30:00|1273.61|1256.51|1273.74|1256.64|1273.84|1256.74|1273.58|1256.48|22
1650871810000|2022-04-25 07:30:10|1273.76|1256.66|1273.21|1256.11|1273.87|1256.77|1272.96|1255.86|20
1650871820000|2022-04-25 07:30:20|1273.22|1256.12|1273.71|1256.61|1273.81|1256.71|1273.01|1255.91|29
1650871830000|2022-04-25 07:30:30|1273.75|1256.65|1273.02|1255.92|1273.75|1256.65|1273|1255.9|10
1650871840000|2022-04-25 07:30:40|1272.97|1255.87|1272.47|1255.37|1273.05|1255.95|1272.23|1255.13|9
1650871850000|2022-04-25 07:30:50|1272.5|1255.4|1272.67|1255.57|1272.88|1255.78|1272.47|1255.37|22
1650871860000|2022-04-25 07:31:00|1272.51|1255.41|1272.54|1255.44|1272.65|1255.55|1272.2|1255.1|13
1650871870000|2022-04-25 07:31:10|1272.48|1255.38|1272.05|1254.95|1272.49|1255.39|1272.01|1254.91|6
1650871880000|2022-04-25 07:31:20|1272.03|1254.93|1271.99|1254.89|1272.05|1254.95|1271.99|1254.89|5
1650871890000|2022-04-25 07:31:30|1272|1254.9|1272.06|1254.96|1272.07|1254.97|1271.99|1254.89|8
1650871900000|2022-04-25 07:31:40|1272.07|1254.97|1272.86|1255.76|1272.86|1255.76|1272.07|1254.97|13
1650871910000|2022-04-25 07:31:50|1272.84|1255.74|1272.21|1255.11|1272.84|1255.74|1272.21|1255.11|13
1650871920000|2022-04-25 07:32:00|1272.18|1255.08|1271.3|1254.2|1272.2|1255.1|1271.3|1254.2|11
1650871930000|2022-04-25 07:32:10|1271.14|1254.04|1270.46|1253.36|1271.14|1254.04|1270.27|1253.17|22
1650871940000|2022-04-25 07:32:20|1270.49|1253.39|1270.26|1253.16|1270.49|1253.39|1270.07|1252.97|21
1650871950000|2022-04-25 07:32:30|1270.25|1253.15|1270.26|1253.16|1270.27|1253.17|1270.25|1253.15|3
1650871960000|2022-04-25 07:32:40|1270.25|1253.15|1270.07|1252.97|1270.43|1253.33|1270.05|1252.95|7
1650871970000|2022-04-25 07:32:50|1270.06|1252.96|1270.03|1252.93|1270.07|1252.97|1270.03|1252.93|5
1650871980000|2022-04-25 07:33:00|1270.04|1252.94|1269.45|1252.35|1270.09|1252.99|1269.44|1252.34|17
1650871990000|2022-04-25 07:33:10|1269.39|1252.29|1270.02|1252.92|1270.02|1252.92|1269.34|1252.24|14
1650872000000|2022-04-25 07:33:20|1269.98|1252.88|1270.47|1253.37|1270.63|1253.53|1269.98|1252.88|21
1650872010000|2022-04-25 07:33:30|1270.45|1253.35|1270.69|1253.59|1270.7|1253.6|1270.2|1253.1|21
1650872020000|2022-04-25 07:33:40|1270.7|1253.6|1270.78|1253.68|1270.78|1253.68|1270.51|1253.41|14
1650872030000|2022-04-25 07:33:50|1270.8|1253.7|1270.91|1253.81|1270.91|1253.81|1270.18|1253.08|23
1650872040000|2022-04-25 07:34:00|1270.9|1253.8|1270.45|1253.35|1270.99|1253.89|1270.33|1253.23|23
1650872050000|2022-04-25 07:34:10|1270.08|1252.98|1270.13|1253.03|1270.75|1253.65|1270.01|1252.91|23
1650872060000|2022-04-25 07:34:20|1270.14|1253.04|1270.74|1253.64|1270.74|1253.64|1270.05|1252.95|22
1650872070000|2022-04-25 07:34:30|1270.72|1253.62|1270.13|1253.03|1270.84|1253.74|1270.13|1253.03|14
1650872080000|2022-04-25 07:34:40|1270.16|1253.06|1270.12|1253.02|1270.43|1253.33|1270.05|1252.95|13
1650872090000|2022-04-25 07:34:50|1270.22|1253.12|1269.95|1252.85|1270.37|1253.27|1269.95|1252.85|13
1650872100000|2022-04-25 07:35:00|1269.94|1252.84|1270.29|1253.19|1270.29|1253.19|1269.85|1252.75|18
1650872110000|2022-04-25 07:35:10|1270.26|1253.16|1270.55|1253.45|1270.55|1253.45|1270.02|1252.92|21
1650872120000|2022-04-25 07:35:20|1270.47|1253.37|1271|1253.9|1271.03|1253.93|1270.45|1253.35|12
1650872130000|2022-04-25 07:35:30|1270.89|1253.79|1270.12|1253.02|1270.97|1253.87|1270.09|1252.99|18
1650872140000|2022-04-25 07:35:40|1270.06|1252.96|1270.01|1252.91|1270.64|1253.54|1269.97|1252.87|21
1650872150000|2022-04-25 07:35:50|1270.03|1252.93|1270.01|1252.91|1270.13|1253.03|1269.97|1252.87|17
1650872160000|2022-04-25 07:36:00|1269.99|1252.89|1270.18|1253.08|1270.21|1253.11|1269.99|1252.89|16
1650872170000|2022-04-25 07:36:10|1270.19|1253.09|1270.93|1253.83|1270.93|1253.83|1270.19|1253.09|20
1650872180000|2022-04-25 07:36:20|1270.95|1253.85|1270.94|1253.84|1271.04|1253.94|1270.94|1253.84|7
1650872190000|2022-04-25 07:36:30|1270.86|1253.76|1270.86|1253.76|1270.86|1253.76|1270.86|1253.76|1
1650872200000|2022-04-25 07:36:40|1270.94|1253.84|1270.94|1253.84|1270.94|1253.84|1270.94|1253.84|1
1650872210000|2022-04-25 07:36:50|1271.07|1253.97|1271.07|1253.97|1271.07|1253.97|1271.07|1253.97|1
1650872220000|2022-04-25 07:37:00|1270.96|1253.86|1270.65|1253.55|1270.96|1253.86|1270.46|1253.36|12
1650872230000|2022-04-25 07:37:10|1270.54|1253.44|1270.42|1253.32|1270.55|1253.45|1270.1|1253|23
1650872240000|2022-04-25 07:37:20|1270.45|1253.35|1270.1|1253|1270.45|1253.35|1270.07|1252.97|25
1650872260000|2022-04-25 07:37:40|1270.19|1253.09|1270.1|1253|1270.22|1253.12|1270.1|1253|10
1650872270000|2022-04-25 07:37:50|1270.11|1253.01|1270.1|1253|1270.46|1253.36|1270.07|1252.97|15
1650872280000|2022-04-25 07:38:00|1270.08|1252.98|1270.1|1253|1270.16|1253.06|1270.08|1252.98|4
1650872290000|2022-04-25 07:38:10|1270.08|1252.98|1270.03|1252.93|1270.08|1252.98|1270.03|1252.93|4
1650872300000|2022-04-25 07:38:20|1270.05|1252.95|1270.83|1253.73|1270.83|1253.73|1270.03|1252.93|19
1650872310000|2022-04-25 07:38:30|1270.84|1253.74|1270.78|1253.68|1270.86|1253.76|1270.78|1253.68|7
1650872320000|2022-04-25 07:38:40|1270.8|1253.7|1270.81|1253.71|1270.81|1253.71|1270.8|1253.7|2
1650872340000|2022-04-25 07:39:00|1270.85|1253.75|1270.92|1253.82|1270.92|1253.82|1270.64|1253.54|6
1650872350000|2022-04-25 07:39:10|1270.9|1253.8|1272.17|1255.07|1272.17|1255.07|1270.9|1253.8|21
1650872360000|2022-04-25 07:39:20|1272.2|1255.1|1272.94|1255.84|1272.94|1255.84|1272.2|1255.1|6
1650872370000|2022-04-25 07:39:30|1272.92|1255.82|1273.08|1255.98|1273.08|1255.98|1272.85|1255.75|7
1650872380000|2022-04-25 07:39:40|1273.17|1256.07|1272.98|1255.88|1273.17|1256.07|1272.92|1255.82|12
1650872390000|2022-04-25 07:39:50|1272.97|1255.87|1272.37|1255.27|1272.99|1255.89|1272.31|1255.21|11
1650872400000|2022-04-25 07:40:00|1272.4|1255.3|1272.8|1255.7|1272.8|1255.7|1272.4|1255.3|11
1650872410000|2022-04-25 07:40:10|1272.85|1255.75|1272.94|1255.84|1272.99|1255.89|1272.85|1255.75|12
1650872420000|2022-04-25 07:40:20|1272.97|1255.87|1272.97|1255.87|1272.97|1255.87|1272.97|1255.87|1
1650872430000|2022-04-25 07:40:30|1272.87|1255.77|1272.21|1255.11|1272.87|1255.77|1272.21|1255.11|14
1650872440000|2022-04-25 07:40:40|1272.2|1255.1|1271.07|1253.97|1272.2|1255.1|1271.05|1253.95|22
1650872450000|2022-04-25 07:40:50|1271.06|1253.96|1270.34|1253.24|1271.08|1253.98|1270.34|1253.24|18
1650872460000|2022-04-25 07:41:00|1270.27|1253.17|1270.46|1253.36|1270.46|1253.36|1270.13|1253.03|18
1650872470000|2022-04-25 07:41:10|1270.64|1253.54|1270.62|1253.52|1270.67|1253.57|1270.62|1253.52|10
1650872480000|2022-04-25 07:41:20|1270.65|1253.55|1270.14|1253.04|1270.65|1253.55|1270.14|1253.04|16
1650872490000|2022-04-25 07:41:30|1270.12|1253.02|1270.32|1253.22|1270.79|1253.69|1270.12|1253.02|16
1650872500000|2022-04-25 07:41:40|1270.34|1253.24|1270.32|1253.22|1270.89|1253.79|1270.32|1253.22|20
1650872510000|2022-04-25 07:41:50|1270.67|1253.57|1270.47|1253.37|1270.76|1253.66|1270.47|1253.37|5
1650872520000|2022-04-25 07:42:00|1270.54|1253.44|1270.5|1253.4|1270.57|1253.47|1270.47|1253.37|7
1650872530000|2022-04-25 07:42:10|1270.57|1253.47|1270.06|1252.96|1270.57|1253.47|1270.06|1252.96|21
1650872540000|2022-04-25 07:42:20|1270.2|1253.1|1269.29|1252.19|1270.2|1253.1|1269.24|1252.14|26
1650872550000|2022-04-25 07:42:30|1269.28|1252.18|1269.07|1251.97|1269.51|1252.41|1269.04|1251.94|14
1650872560000|2022-04-25 07:42:40|1269.04|1251.94|1269.04|1251.94|1269.07|1251.97|1268.71|1251.61|16
1650872570000|2022-04-25 07:42:50|1269.16|1252.06|1269.12|1252.02|1269.26|1252.16|1269.02|1251.92|29
1650872580000|2022-04-25 07:43:00|1269.11|1252.01|1270.3|1253.2|1270.31|1253.21|1269.11|1252.01|23
1650872590000|2022-04-25 07:43:10|1270.33|1253.23|1271|1253.9|1271.06|1253.96|1270.33|1253.23|15
1650872600000|2022-04-25 07:43:20|1271.07|1253.97|1271.99|1254.89|1272.01|1254.91|1271.06|1253.96|13
1650872610000|2022-04-25 07:43:30|1271.97|1254.87|1272.91|1255.81|1273.02|1255.92|1271.97|1254.87|14
1650872620000|2022-04-25 07:43:40|1272.94|1255.84|1272.17|1255.07|1272.98|1255.88|1272.01|1254.91|21
1650872630000|2022-04-25 07:43:50|1272.06|1254.96|1272.95|1255.85|1272.95|1255.85|1272.06|1254.96|15
1650872640000|2022-04-25 07:44:00|1272.93|1255.83|1271.99|1254.89|1272.93|1255.83|1271.96|1254.86|11
1650872650000|2022-04-25 07:44:10|1272.05|1254.95|1272.62|1255.52|1272.7|1255.6|1271.68|1254.58|27
1650872660000|2022-04-25 07:44:20|1272.61|1255.51|1273.14|1256.04|1273.37|1256.27|1272.61|1255.51|17
1650872670000|2022-04-25 07:44:30|1273.15|1256.05|1272.88|1255.78|1273.2|1256.1|1272.56|1255.46|23
1650872680000|2022-04-25 07:44:40|1272.91|1255.81|1272.34|1255.24|1272.91|1255.81|1272.34|1255.24|11
1650872690000|2022-04-25 07:44:50|1272.29|1255.19|1272.01|1254.91|1272.29|1255.19|1271.89|1254.79|14
1650872700000|2022-04-25 07:45:00|1271.87|1254.77|1272.12|1255.02|1272.4|1255.3|1271.87|1254.77|21
1650872710000|2022-04-25 07:45:10|1272.14|1255.04|1271.68|1254.58|1272.17|1255.07|1271.2|1254.1|26
1650872720000|2022-04-25 07:45:20|1271.64|1254.54|1271.59|1254.49|1271.73|1254.63|1271.54|1254.44|6
1650872730000|2022-04-25 07:45:30|1271.68|1254.58|1271.74|1254.64|1271.95|1254.85|1271.58|1254.48|16
1650872740000|2022-04-25 07:45:40|1271.76|1254.66|1271.91|1254.81|1272.05|1254.95|1271.76|1254.66|16
1650872750000|2022-04-25 07:45:50|1271.94|1254.84|1271.51|1254.41|1271.94|1254.84|1271.41|1254.31|17
1650872760000|2022-04-25 07:46:00|1271.55|1254.45|1271.35|1254.25|1271.58|1254.48|1271.08|1253.98|9
1650872770000|2022-04-25 07:46:10|1271.21|1254.11|1271.36|1254.26|1271.68|1254.58|1271.21|1254.11|14
1650872780000|2022-04-25 07:46:20|1271.37|1254.27|1271.42|1254.32|1271.46|1254.36|1271.37|1254.27|4
1650872790000|2022-04-25 07:46:30|1271.24|1254.14|1271.54|1254.44|1271.54|1254.44|1271.23|1254.13|6
1650872800000|2022-04-25 07:46:40|1271.49|1254.39|1271.68|1254.58|1271.68|1254.58|1271.36|1254.26|13
1650872810000|2022-04-25 07:46:50|1271.4|1254.3|1271.24|1254.14|1271.45|1254.35|1271.2|1254.1|18
1650872820000|2022-04-25 07:47:00|1271.17|1254.07|1271.05|1253.95|1271.22|1254.12|1271.02|1253.92|10
1650872830000|2022-04-25 07:47:10|1271.02|1253.92|1269.71|1252.61|1271.05|1253.95|1269.27|1252.17|25
1650872840000|2022-04-25 07:47:20|1269.72|1252.62|1269.84|1252.74|1269.96|1252.86|1269.55|1252.45|22
1650872850000|2022-04-25 07:47:30|1269.87|1252.77|1270.91|1253.81|1270.91|1253.81|1269.87|1252.77|14
1650872860000|2022-04-25 07:47:40|1270.92|1253.82|1271.06|1253.96|1271.06|1253.96|1270.88|1253.78|10
1650872870000|2022-04-25 07:47:50|1271.05|1253.95|1271.74|1254.64|1271.75|1254.65|1271.05|1253.95|9
1650872880000|2022-04-25 07:48:00|1271.86|1254.76|1271.17|1254.07|1271.9|1254.8|1271.12|1254.02|11
1650872890000|2022-04-25 07:48:10|1271.19|1254.09|1272|1254.9|1272.03|1254.93|1271.18|1254.08|20
1650872900000|2022-04-25 07:48:20|1272.16|1255.06|1272.28|1255.18|1272.42|1255.32|1272.14|1255.04|16
1650872910000|2022-04-25 07:48:30|1272.34|1255.24|1272.11|1255.01|1272.38|1255.28|1272.07|1254.97|17
1650872920000|2022-04-25 07:48:40|1272.06|1254.96|1272.07|1254.97|1272.15|1255.05|1271.98|1254.88|16
1650872930000|2022-04-25 07:48:50|1272.08|1254.98|1272|1254.9|1272.1|1255|1271.98|1254.88|18
1650872940000|2022-04-25 07:49:00|1272.03|1254.93|1271.4|1254.3|1272.03|1254.93|1271.4|1254.3|19
1650872950000|2022-04-25 07:49:10|1271.33|1254.23|1271.56|1254.46|1271.62|1254.52|1271.23|1254.13|18
1650872960000|2022-04-25 07:49:20|1271.71|1254.61|1271.9|1254.8|1271.9|1254.8|1271.39|1254.29|9
1650872970000|2022-04-25 07:49:30|1271.89|1254.79|1271.35|1254.25|1271.89|1254.79|1271.27|1254.17|20
1650872980000|2022-04-25 07:49:40|1271.64|1254.54|1271.61|1254.51|1271.86|1254.76|1271.25|1254.15|26
1650872990000|2022-04-25 07:49:50|1271.6|1254.5|1271.31|1254.21|1271.72|1254.62|1271.29|1254.19|19
1650873000000|2022-04-25 07:50:00|1271.15|1254.05|1271.15|1254.05|1271.18|1254.08|1270.56|1253.46|22
1650873010000|2022-04-25 07:50:10|1271.11|1254.01|1270.69|1253.59|1271.11|1254.01|1270.69|1253.59|8
1650873020000|2022-04-25 07:50:20|1270.7|1253.6|1270.78|1253.68|1271.34|1254.24|1270.66|1253.56|19
1650873030000|2022-04-25 07:50:30|1270.74|1253.64|1269.82|1252.72|1270.78|1253.68|1269.82|1252.72|16
1650873040000|2022-04-25 07:50:40|1269.83|1252.73|1270.21|1253.11|1270.25|1253.15|1269.83|1252.73|19
1650873050000|2022-04-25 07:50:50|1270.32|1253.22|1270.07|1252.97|1270.32|1253.22|1270.07|1252.97|12
1650873060000|2022-04-25 07:51:00|1270.06|1252.96|1269.7|1252.6|1270.06|1252.96|1269.63|1252.53|9
1650873070000|2022-04-25 07:51:10|1269.71|1252.61|1269.36|1252.26|1269.75|1252.65|1269.22|1252.12|18
1650873080000|2022-04-25 07:51:20|1269.34|1252.24|1268.57|1251.47|1269.34|1252.24|1268.55|1251.45|25
1650873090000|2022-04-25 07:51:30|1268.59|1251.49|1268.6|1251.5|1268.61|1251.51|1268.57|1251.47|11
1650873100000|2022-04-25 07:51:40|1268.59|1251.49|1268.25|1251.15|1268.63|1251.53|1268.25|1251.15|13
1650873110000|2022-04-25 07:51:50|1268.24|1251.14|1267.99|1250.89|1268.24|1251.14|1267.39|1250.29|20
1650873120000|2022-04-25 07:52:00|1267.83|1250.73|1267.36|1250.26|1267.86|1250.76|1267.3|1250.2|20
1650873130000|2022-04-25 07:52:10|1267.35|1250.25|1268.09|1250.99|1268.18|1251.08|1267.34|1250.24|29
1650873140000|2022-04-25 07:52:20|1268.13|1251.03|1268.03|1250.93|1268.15|1251.05|1268.02|1250.92|9
1650873150000|2022-04-25 07:52:30|1268.02|1250.92|1268|1250.9|1268.06|1250.96|1268|1250.9|12
1650873160000|2022-04-25 07:52:40|1268.05|1250.95|1267.56|1250.46|1268.1|1251|1267.56|1250.46|21
1650873170000|2022-04-25 07:52:50|1267.6|1250.5|1267.49|1250.39|1267.6|1250.5|1267.35|1250.25|14
1650873180000|2022-04-25 07:53:00|1267.54|1250.44|1267.38|1250.28|1267.54|1250.44|1267.14|1250.04|19
1650873190000|2022-04-25 07:53:10|1267.35|1250.25|1267.97|1250.87|1267.97|1250.87|1267.25|1250.15|20
1650873200000|2022-04-25 07:53:20|1268.08|1250.98|1268.07|1250.97|1268.22|1251.12|1268.07|1250.97|21
1650873210000|2022-04-25 07:53:30|1268.15|1251.05|1268.15|1251.05|1268.17|1251.07|1268.07|1250.97|17
1650873220000|2022-04-25 07:53:40|1268.1|1251|1267.95|1250.85|1268.16|1251.06|1267.94|1250.84|23
1650873230000|2022-04-25 07:53:50|1267.96|1250.86|1268.83|1251.73|1268.83|1251.73|1267.96|1250.86|23
1650873240000|2022-04-25 07:54:00|1268.86|1251.76|1268.97|1251.87|1268.97|1251.87|1268.66|1251.56|8
1650873250000|2022-04-25 07:54:10|1269|1251.9|1268.52|1251.42|1269.09|1251.99|1268.52|1251.42|19
1650873260000|2022-04-25 07:54:20|1268.5|1251.4|1267.85|1250.75|1268.52|1251.42|1267.74|1250.64|16
1650873270000|2022-04-25 07:54:30|1267.82|1250.72|1267.98|1250.88|1268.07|1250.97|1267.79|1250.69|12
1650873280000|2022-04-25 07:54:40|1268.02|1250.92|1267.94|1250.84|1268.18|1251.08|1267.94|1250.84|12
1650873290000|2022-04-25 07:54:50|1268.04|1250.94|1267.7|1250.6|1268.06|1250.96|1267.63|1250.53|20
1650873300000|2022-04-25 07:55:00|1267.67|1250.57|1267.65|1250.55|1267.95|1250.85|1267.63|1250.53|8
1650873310000|2022-04-25 07:55:10|1267.85|1250.75|1267.13|1250.03|1267.85|1250.75|1267.13|1250.03|16
1650873320000|2022-04-25 07:55:20|1267.12|1250.02|1267.14|1250.04|1267.16|1250.06|1267.11|1250.01|8
1650873330000|2022-04-25 07:55:30|1267.1|1250|1266.07|1248.97|1267.1|1250|1266.07|1248.97|21
1650873340000|2022-04-25 07:55:40|1266.05|1248.95|1266.05|1248.95|1266.18|1249.08|1265.27|1248.17|22
1650873350000|2022-04-25 07:55:50|1265.97|1248.87|1267.13|1250.03|1267.13|1250.03|1265.97|1248.87|23
1650873360000|2022-04-25 07:56:00|1267.11|1250.01|1267.14|1250.04|1267.16|1250.06|1266.99|1249.89|16
1650873370000|2022-04-25 07:56:10|1267.16|1250.06|1267.78|1250.68|1267.78|1250.68|1267.13|1250.03|12
1650873380000|2022-04-25 07:56:20|1268.11|1251.01|1268.43|1251.33|1268.73|1251.63|1268.11|1251.01|16
1650873390000|2022-04-25 07:56:30|1268.72|1251.62|1268.57|1251.47|1268.72|1251.62|1268.45|1251.35|6
1650873400000|2022-04-25 07:56:40|1268.58|1251.48|1267.37|1250.27|1268.58|1251.48|1267.18|1250.08|20
1650873410000|2022-04-25 07:56:50|1267.35|1250.25|1267.15|1250.05|1267.35|1250.25|1267.15|1250.05|7
1650873420000|2022-04-25 07:57:00|1267.1|1250|1266.18|1249.08|1267.21|1250.11|1266.18|1249.08|14
1650873430000|2022-04-25 07:57:10|1266.16|1249.06|1266.98|1249.88|1266.98|1249.88|1266.02|1248.92|25
1650873440000|2022-04-25 07:57:20|1266.94|1249.84|1266.92|1249.82|1267.22|1250.12|1266.88|1249.78|14
1650873450000|2022-04-25 07:57:30|1266.93|1249.83|1266.98|1249.88|1267.09|1249.99|1266.87|1249.77|11
1650873460000|2022-04-25 07:57:40|1267|1249.9|1266.94|1249.84|1267|1249.9|1266.87|1249.77|10
1650873470000|2022-04-25 07:57:50|1266.95|1249.85|1267.63|1250.53|1267.63|1250.53|1266.87|1249.77|17
1650873480000|2022-04-25 07:58:00|1267.87|1250.77|1268.03|1250.93|1268.03|1250.93|1267.73|1250.63|15
1650873490000|2022-04-25 07:58:10|1267.8|1250.7|1268.03|1250.93|1268.05|1250.95|1267.77|1250.67|8
1650873500000|2022-04-25 07:58:20|1268.02|1250.92|1267.1|1250|1268.02|1250.92|1267.1|1250|21
1650873510000|2022-04-25 07:58:30|1267.11|1250.01|1267.47|1250.37|1267.47|1250.37|1267.11|1250.01|9
1650873520000|2022-04-25 07:58:40|1267.53|1250.43|1267.84|1250.74|1267.85|1250.75|1267.42|1250.32|19
1650873530000|2022-04-25 07:58:50|1267.83|1250.73|1267.89|1250.79|1267.99|1250.89|1267.6|1250.5|11
1650873540000|2022-04-25 07:59:00|1267.88|1250.78|1267.92|1250.82|1268.09|1250.99|1267.88|1250.78|12
1650873550000|2022-04-25 07:59:10|1267.88|1250.78|1267.49|1250.39|1267.93|1250.83|1267.45|1250.35|14
1650873560000|2022-04-25 07:59:20|1267.46|1250.36|1267.91|1250.81|1267.91|1250.81|1267.46|1250.36|14
1650873570000|2022-04-25 07:59:30|1267.93|1250.83|1267.38|1250.28|1268.07|1250.97|1267.35|1250.25|29
1650873580000|2022-04-25 07:59:40|1267.32|1250.22|1267.21|1250.11|1267.32|1250.22|1267.04|1249.94|12
1650873590000|2022-04-25 07:59:50|1267.19|1250.09|1267.12|1250.02|1267.29|1250.19|1267.07|1249.97|18
1650873600000|2022-04-25 08:00:00|1267.1|1250|1267.22|1250.12|1267.23|1250.13|1267.07|1249.97|7
1650873610000|2022-04-25 08:00:10|1267.18|1250.08|1267.04|1249.94|1267.18|1250.08|1266.9|1249.8|25
1650873620000|2022-04-25 08:00:20|1267.06|1249.96|1266.23|1249.13|1267.09|1249.99|1266.21|1249.11|22
1650873630000|2022-04-25 08:00:30|1266.22|1249.12|1267.18|1250.08|1267.18|1250.08|1265.88|1248.78|33
1650873640000|2022-04-25 08:00:40|1267.14|1250.04|1268.05|1250.95|1268.08|1250.98|1267.11|1250.01|23
1650873650000|2022-04-25 08:00:50|1268.45|1251.35|1266.99|1249.89|1268.55|1251.45|1266.99|1249.89|28
1650873660000|2022-04-25 08:01:00|1266.98|1249.88|1266.57|1249.47|1266.99|1249.89|1266.57|1249.47|25
1650873670000|2022-04-25 08:01:10|1266.55|1249.45|1264.05|1246.95|1266.55|1249.45|1264.05|1246.95|31
1650873680000|2022-04-25 08:01:20|1264.37|1247.27|1265.1|1248|1265.15|1248.05|1264.18|1247.08|29
1650873690000|2022-04-25 08:01:30|1265.21|1248.11|1265.25|1248.15|1265.86|1248.76|1265.21|1248.11|21
1650873700000|2022-04-25 08:01:40|1265.21|1248.11|1265.38|1248.28|1265.42|1248.32|1265.1|1248|20
1650873710000|2022-04-25 08:01:50|1265.13|1248.03|1265.37|1248.27|1265.86|1248.76|1265.13|1248.03|20
1650873720000|2022-04-25 08:02:00|1265.4|1248.3|1265.42|1248.32|1265.55|1248.45|1265.11|1248.01|10
1650873730000|2022-04-25 08:02:10|1265.73|1248.63|1267|1249.9|1267.05|1249.95|1265.42|1248.32|27
1650873740000|2022-04-25 08:02:20|1266.99|1249.89|1266.26|1249.16|1267.06|1249.96|1266.26|1249.16|24
1650873750000|2022-04-25 08:02:30|1266.33|1249.23|1265.28|1248.18|1266.42|1249.32|1265.28|1248.18|21
1650873760000|2022-04-25 08:02:40|1265.29|1248.19|1264.9|1247.8|1265.29|1248.19|1264.89|1247.79|13
1650873770000|2022-04-25 08:02:50|1264.74|1247.64|1265.08|1247.98|1265.17|1248.07|1264.74|1247.64|12
1650873780000|2022-04-25 08:03:00|1265.16|1248.06|1265.95|1248.85|1265.96|1248.86|1265.04|1247.94|24
1650873790000|2022-04-25 08:03:10|1265.91|1248.81|1266|1248.9|1266.09|1248.99|1265.87|1248.77|27
1650873800000|2022-04-25 08:03:20|1266.03|1248.93|1265.89|1248.79|1266.12|1249.02|1265.89|1248.79|17
1650873810000|2022-04-25 08:03:30|1265.71|1248.61|1265.8|1248.7|1265.8|1248.7|1265.25|1248.15|28
1650873820000|2022-04-25 08:03:40|1265.79|1248.69|1266.01|1248.91|1266.01|1248.91|1265.6|1248.5|13
1650873830000|2022-04-25 08:03:50|1266.07|1248.97|1266.17|1249.07|1266.17|1249.07|1265.9|1248.8|16
1650873840000|2022-04-25 08:04:00|1266.21|1249.11|1266.94|1249.84|1267.07|1249.97|1266.21|1249.11|24
1650873850000|2022-04-25 08:04:10|1266.96|1249.86|1266.52|1249.42|1267.1|1250|1266.52|1249.42|25
1650873860000|2022-04-25 08:04:20|1266.51|1249.41|1266.93|1249.83|1267.01|1249.91|1266.51|1249.41|12
1650873870000|2022-04-25 08:04:30|1267|1249.9|1266.7|1249.6|1267|1249.9|1266.62|1249.52|8
1650873880000|2022-04-25 08:04:40|1266.68|1249.58|1265.92|1248.82|1266.71|1249.61|1265.92|1248.82|9
1650873890000|2022-04-25 08:04:50|1265.9|1248.8|1265.61|1248.51|1265.94|1248.84|1265.53|1248.43|21
1650873900000|2022-04-25 08:05:00|1265.62|1248.52|1266.2|1249.1|1266.2|1249.1|1265.62|1248.52|29
1650873910000|2022-04-25 08:05:10|1266.19|1249.09|1265.8|1248.7|1266.19|1249.09|1265.78|1248.68|18
1650873920000|2022-04-25 08:05:20|1265.77|1248.67|1266.11|1249.01|1266.21|1249.11|1265.76|1248.66|17
1650873930000|2022-04-25 08:05:30|1266.15|1249.05|1266.05|1248.95|1266.15|1249.05|1266.03|1248.93|8
1650873940000|2022-04-25 08:05:40|1266.09|1248.99|1266.97|1249.87|1267.05|1249.95|1266.09|1248.99|17
1650873950000|2022-04-25 08:05:50|1267|1249.9|1267.04|1249.94|1267.04|1249.94|1266.86|1249.76|12
1650873960000|2022-04-25 08:06:00|1267.05|1249.95|1267.31|1250.21|1267.76|1250.66|1267.04|1249.94|24
1650873970000|2022-04-25 08:06:10|1267.17|1250.07|1267.09|1249.99|1267.17|1250.07|1267.06|1249.96|9
1650873980000|2022-04-25 08:06:20|1267.1|1250|1267.09|1249.99|1267.1|1250|1267.09|1249.99|6
1650874000000|2022-04-25 08:06:40|1267.13|1250.03|1267.12|1250.02|1267.28|1250.18|1267.09|1249.99|8
1650874010000|2022-04-25 08:06:50|1267.13|1250.03|1268.05|1250.95|1268.05|1250.95|1267.13|1250.03|11
1650874020000|2022-04-25 08:07:00|1268.04|1250.94|1268.04|1250.94|1268.05|1250.95|1267.97|1250.87|8
1650874030000|2022-04-25 08:07:10|1268.05|1250.95|1268.61|1251.51|1268.61|1251.51|1268.04|1250.94|11
1650874040000|2022-04-25 08:07:20|1268.58|1251.48|1268.28|1251.18|1268.9|1251.8|1268.2|1251.1|18
1650874050000|2022-04-25 08:07:30|1268.31|1251.21|1268.46|1251.36|1268.46|1251.36|1268.31|1251.21|2
1650874060000|2022-04-25 08:07:40|1268.59|1251.49|1268.16|1251.06|1268.59|1251.49|1268.13|1251.03|15
1650874070000|2022-04-25 08:07:50|1268.15|1251.05|1268.15|1251.05|1268.46|1251.36|1268.13|1251.03|10
1650874080000|2022-04-25 08:08:00|1268.21|1251.11|1268.16|1251.06|1268.29|1251.19|1268.16|1251.06|5
1650874090000|2022-04-25 08:08:10|1268.15|1251.05|1268.15|1251.05|1268.24|1251.14|1268.15|1251.05|3
1650874100000|2022-04-25 08:08:20|1268.24|1251.14|1268.24|1251.14|1268.48|1251.38|1268.24|1251.14|6
1650874110000|2022-04-25 08:08:30|1268.25|1251.15|1269.12|1252.02|1269.12|1252.02|1268.25|1251.15|10
1650874120000|2022-04-25 08:08:40|1269.14|1252.04|1269.15|1252.05|1269.43|1252.33|1269.07|1251.97|13
1650874130000|2022-04-25 08:08:50|1269.14|1252.04|1269.01|1251.91|1269.14|1252.04|1268.98|1251.88|13
1650874140000|2022-04-25 08:09:00|1269|1251.9|1269.1|1252|1269.1|1252|1268.97|1251.87|17
1650874150000|2022-04-25 08:09:10|1269.11|1252.01|1269.07|1251.97|1269.25|1252.15|1269.07|1251.97|14
1650874160000|2022-04-25 08:09:20|1269.03|1251.93|1269.13|1252.03|1269.16|1252.06|1269.03|1251.93|17
1650874170000|2022-04-25 08:09:30|1269.14|1252.04|1269.11|1252.01|1269.14|1252.04|1269.11|1252.01|4
1650874180000|2022-04-25 08:09:40|1269.12|1252.02|1269.18|1252.08|1269.18|1252.08|1269.12|1252.02|4
1650874190000|2022-04-25 08:09:50|1269.17|1252.07|1269|1251.9|1269.17|1252.07|1269|1251.9|5
1650874200000|2022-04-25 08:10:00|1269.01|1251.91|1269.13|1252.03|1269.13|1252.03|1269.01|1251.91|10
1650874210000|2022-04-25 08:10:10|1269.12|1252.02|1269.11|1252.01|1269.14|1252.04|1269.09|1251.99|11
1650874220000|2022-04-25 08:10:20|1269.09|1251.99|1269.13|1252.03|1269.13|1252.03|1269.09|1251.99|4
1650874230000|2022-04-25 08:10:30|1269.18|1252.08|1269.13|1252.03|1269.78|1252.68|1269.13|1252.03|12
1650874240000|2022-04-25 08:10:40|1269.47|1252.37|1269.78|1252.68|1269.78|1252.68|1269.47|1252.37|2
1650874250000|2022-04-25 08:10:50|1269.92|1252.82|1269.9|1252.8|1269.92|1252.82|1269.9|1252.8|2
1650874260000|2022-04-25 08:11:00|1269.93|1252.83|1270.86|1253.76|1270.86|1253.76|1269.93|1252.83|10
1650874270000|2022-04-25 08:11:10|1270.78|1253.68|1271.07|1253.97|1271.07|1253.97|1270.78|1253.68|14
1650874280000|2022-04-25 08:11:20|1271.04|1253.94|1271.03|1253.93|1271.07|1253.97|1270.99|1253.89|11
1650874290000|2022-04-25 08:11:30|1271.01|1253.91|1271.04|1253.94|1271.06|1253.96|1271|1253.9|11
1650874300000|2022-04-25 08:11:40|1271|1253.9|1270.38|1253.28|1271.04|1253.94|1270.38|1253.28|9
1650874310000|2022-04-25 08:11:50|1270.41|1253.31|1270.32|1253.22|1270.65|1253.55|1270.22|1253.12|8
1650874320000|2022-04-25 08:12:00|1270.33|1253.23|1269.75|1252.65|1270.33|1253.23|1269.51|1252.41|22
1650874330000|2022-04-25 08:12:10|1269.73|1252.63|1269.17|1252.07|1269.73|1252.63|1269.08|1251.98|9
1650874340000|2022-04-25 08:12:20|1269.18|1252.08|1269.09|1251.99|1269.29|1252.19|1269.09|1251.99|14
1650874350000|2022-04-25 08:12:30|1269.08|1251.98|1269.09|1251.99|1269.1|1252|1269.07|1251.97|4
1650874360000|2022-04-25 08:12:40|1269.1|1252|1270.18|1253.08|1270.18|1253.08|1269.1|1252|23
1650874370000|2022-04-25 08:12:50|1270.15|1253.05|1270.9|1253.8|1271.06|1253.96|1270.15|1253.05|11
1650874380000|2022-04-25 08:13:00|1270.83|1253.73|1270.98|1253.88|1270.98|1253.88|1270.83|1253.73|9
1650874390000|2022-04-25 08:13:10|1270.97|1253.87|1271.05|1253.95|1271.17|1254.07|1270.85|1253.75|14
1650874400000|2022-04-25 08:13:20|1271.13|1254.03|1270.81|1253.71|1271.16|1254.06|1270.81|1253.71|10
1650874410000|2022-04-25 08:13:30|1271.01|1253.91|1270.95|1253.85|1271.08|1253.98|1270.57|1253.47|11
1650874420000|2022-04-25 08:13:40|1270.94|1253.84|1270.76|1253.66|1270.95|1253.85|1270.56|1253.46|15
1650874430000|2022-04-25 08:13:50|1270.66|1253.56|1270.64|1253.54|1270.66|1253.56|1270.27|1253.17|16
1650874440000|2022-04-25 08:14:00|1270.63|1253.53|1270.8|1253.7|1271.03|1253.93|1270.63|1253.53|15
1650874450000|2022-04-25 08:14:10|1270.65|1253.55|1270.49|1253.39|1270.72|1253.62|1270.49|1253.39|7
1650874460000|2022-04-25 08:14:20|1270.63|1253.53|1270.47|1253.37|1270.63|1253.53|1270.47|1253.37|3
1650874470000|2022-04-25 08:14:30|1270.51|1253.41|1270.07|1252.97|1270.51|1253.41|1269.61|1252.51|22
1650874480000|2022-04-25 08:14:40|1270.06|1252.96|1270.01|1252.91|1270.1|1253|1270.01|1252.91|11
1650874490000|2022-04-25 08:14:50|1270.1|1253|1270.15|1253.05|1270.23|1253.13|1270.07|1252.97|21
1650874500000|2022-04-25 08:15:00|1270.17|1253.07|1270.21|1253.11|1270.22|1253.12|1270.01|1252.91|19
1650874510000|2022-04-25 08:15:10|1270.2|1253.1|1269.3|1252.2|1270.23|1253.13|1269.3|1252.2|26
1650874520000|2022-04-25 08:15:20|1269.7|1252.6|1270.31|1253.21|1270.57|1253.47|1269.7|1252.6|13
1650874530000|2022-04-25 08:15:30|1270.3|1253.2|1270.17|1253.07|1270.3|1253.2|1270.13|1253.03|18
1650874540000|2022-04-25 08:15:40|1270.18|1253.08|1270.87|1253.77|1270.88|1253.78|1270.17|1253.07|11
1650874550000|2022-04-25 08:15:50|1270.86|1253.76|1271.11|1254.01|1271.17|1254.07|1270.86|1253.76|14
1650874560000|2022-04-25 08:16:00|1271.13|1254.03|1271.19|1254.09|1271.19|1254.09|1271.13|1254.03|2
1650874570000|2022-04-25 08:16:10|1271.15|1254.05|1271.13|1254.03|1271.26|1254.16|1271.11|1254.01|6
1650874580000|2022-04-25 08:16:20|1271.18|1254.08|1271.22|1254.12|1271.31|1254.21|1271.18|1254.08|3
1650874590000|2022-04-25 08:16:30|1271.19|1254.09|1271.18|1254.08|1271.22|1254.12|1271.05|1253.95|9
1650874600000|2022-04-25 08:16:40|1271.47|1254.37|1271.44|1254.34|1271.47|1254.37|1271.44|1254.34|2
1650874610000|2022-04-25 08:16:50|1271.35|1254.25|1271.35|1254.25|1271.35|1254.25|1271.35|1254.25|1
1650874620000|2022-04-25 08:17:00|1271.37|1254.27|1271.57|1254.47|1272.09|1254.99|1271.37|1254.27|24
1650874630000|2022-04-25 08:17:10|1271.59|1254.49|1270.85|1253.75|1271.63|1254.53|1270.76|1253.66|23
1650874640000|2022-04-25 08:17:20|1270.93|1253.83|1270.99|1253.89|1271.07|1253.97|1270.89|1253.79|15
1650874650000|2022-04-25 08:17:30|1271.01|1253.91|1270.88|1253.78|1271.01|1253.91|1270.54|1253.44|16
1650874660000|2022-04-25 08:17:40|1270.84|1253.74|1270.63|1253.53|1270.98|1253.88|1270.45|1253.35|19
1650874670000|2022-04-25 08:17:50|1270.6|1253.5|1270.42|1253.32|1270.63|1253.53|1270.42|1253.32|13
1650874680000|2022-04-25 08:18:00|1270.5|1253.4|1270.07|1252.97|1270.5|1253.4|1269.69|1252.59|25
1650874690000|2022-04-25 08:18:10|1270.06|1252.96|1269.97|1252.87|1270.12|1253.02|1269.97|1252.87|9
1650874700000|2022-04-25 08:18:20|1269.83|1252.73|1270.13|1253.03|1270.13|1253.03|1269.55|1252.45|19
1650874710000|2022-04-25 08:18:30|1270.12|1253.02|1270.04|1252.94|1270.13|1253.03|1270.02|1252.92|11
1650874720000|2022-04-25 08:18:40|1270|1252.9|1270.07|1252.97|1270.09|1252.99|1269.99|1252.89|13
1650874730000|2022-04-25 08:18:50|1270.12|1253.02|1270.11|1253.01|1270.15|1253.05|1270.09|1252.99|10
1650874740000|2022-04-25 08:19:00|1270.12|1253.02|1270.16|1253.06|1270.21|1253.11|1270|1252.9|17
1650874750000|2022-04-25 08:19:10|1270.15|1253.05|1270.19|1253.09|1270.36|1253.26|1270.15|1253.05|11
1650874760000|2022-04-25 08:19:20|1270.28|1253.18|1270.24|1253.14|1270.28|1253.18|1270.19|1253.09|9
1650874770000|2022-04-25 08:19:30|1270.19|1253.09|1270.18|1253.08|1270.19|1253.09|1270.14|1253.04|9
1650874780000|2022-04-25 08:19:40|1270.17|1253.07|1270.23|1253.13|1270.23|1253.13|1270.15|1253.05|7
1650874790000|2022-04-25 08:19:50|1270.19|1253.09|1271.04|1253.94|1271.13|1254.03|1270.16|1253.06|21
1650874800000|2022-04-25 08:20:00|1271.06|1253.96|1272.04|1254.94|1272.04|1254.94|1271.06|1253.96|18
1650874810000|2022-04-25 08:20:10|1272.03|1254.93|1271.67|1254.57|1272.03|1254.93|1271.5|1254.4|16
1650874820000|2022-04-25 08:20:20|1271.79|1254.69|1271.33|1254.23|1271.79|1254.69|1271.33|1254.23|5
1650874830000|2022-04-25 08:20:30|1271.31|1254.21|1270.99|1253.89|1271.31|1254.21|1270.8|1253.7|14
1650874840000|2022-04-25 08:20:40|1271.09|1253.99|1270.83|1253.73|1271.09|1253.99|1270.83|1253.73|7
1650874850000|2022-04-25 08:20:50|1270.76|1253.66|1270.78|1253.68|1270.78|1253.68|1270.76|1253.66|2
1650874860000|2022-04-25 08:21:00|1270.75|1253.65|1270.62|1253.52|1270.75|1253.65|1270.62|1253.52|4
1650874890000|2022-04-25 08:21:30|1270.63|1253.53|1271.08|1253.98|1271.11|1254.01|1270.63|1253.53|8
1650874900000|2022-04-25 08:21:40|1271.06|1253.96|1270.89|1253.79|1271.06|1253.96|1270.84|1253.74|12
1650874910000|2022-04-25 08:21:50|1270.92|1253.82|1270.95|1253.85|1270.97|1253.87|1270.92|1253.82|7
1650874920000|2022-04-25 08:22:00|1270.97|1253.87|1270.17|1253.07|1270.97|1253.87|1270.17|1253.07|19
1650874930000|2022-04-25 08:22:10|1270.16|1253.06|1270.43|1253.33|1270.64|1253.54|1270.16|1253.06|17
1650874940000|2022-04-25 08:22:20|1270.42|1253.32|1270.27|1253.17|1270.42|1253.32|1270.27|1253.17|7
1650874950000|2022-04-25 08:22:30|1270.29|1253.19|1270.32|1253.22|1270.4|1253.3|1270.27|1253.17|15
1650874960000|2022-04-25 08:22:40|1270.3|1253.2|1270.28|1253.18|1270.39|1253.29|1270.27|1253.17|17
1650874970000|2022-04-25 08:22:50|1270.38|1253.28|1270.31|1253.21|1270.39|1253.29|1270.29|1253.19|16
1650874980000|2022-04-25 08:23:00|1270.3|1253.2|1270.06|1252.96|1270.39|1253.29|1270.06|1252.96|20
1650874990000|2022-04-25 08:23:10|1270.05|1252.95|1269.31|1252.21|1270.05|1252.95|1269.09|1251.99|13
1650875000000|2022-04-25 08:23:20|1269.3|1252.2|1270|1252.9|1270|1252.9|1269.09|1251.99|25
1650875010000|2022-04-25 08:23:30|1269.98|1252.88|1270.31|1253.21|1270.31|1253.21|1269.98|1252.88|16
1650875020000|2022-04-25 08:23:40|1270.23|1253.13|1270.22|1253.12|1270.23|1253.13|1270.09|1252.99|9
1650875030000|2022-04-25 08:23:50|1270.08|1252.98|1270.02|1252.92|1270.33|1253.23|1270.02|1252.92|12
1650875040000|2022-04-25 08:24:00|1270.05|1252.95|1270.11|1253.01|1270.13|1253.03|1270.01|1252.91|20
1650875050000|2022-04-25 08:24:10|1270.03|1252.93|1269.85|1252.75|1270.1|1253|1269.74|1252.64|15
1650875060000|2022-04-25 08:24:20|1269.29|1252.19|1269.26|1252.16|1269.35|1252.25|1269.26|1252.16|5
1650875070000|2022-04-25 08:24:30|1269.38|1252.28|1269.07|1251.97|1269.38|1252.28|1269.07|1251.97|9
1650875080000|2022-04-25 08:24:40|1269.06|1251.96|1269.03|1251.93|1269.15|1252.05|1269.03|1251.93|6
1650875090000|2022-04-25 08:24:50|1269|1251.9|1269.07|1251.97|1269.1|1252|1268.92|1251.82|10
1650875100000|2022-04-25 08:25:00|1269|1251.9|1269.03|1251.93|1269.14|1252.04|1268.94|1251.84|23
1650875110000|2022-04-25 08:25:10|1269.02|1251.92|1269.23|1252.13|1269.27|1252.17|1269|1251.9|15
1650875120000|2022-04-25 08:25:20|1269.27|1252.17|1269.15|1252.05|1269.27|1252.17|1269.09|1251.99|18
1650875130000|2022-04-25 08:25:30|1269.19|1252.09|1269.12|1252.02|1269.32|1252.22|1269.05|1251.95|22
1650875140000|2022-04-25 08:25:40|1269.35|1252.25|1269.12|1252.02|1269.35|1252.25|1269.12|1252.02|7
1650875150000|2022-04-25 08:25:50|1269.14|1252.04|1269.45|1252.35|1269.89|1252.79|1269.11|1252.01|25
1650875160000|2022-04-25 08:26:00|1269.51|1252.41|1269.46|1252.36|1269.55|1252.45|1269.45|1252.35|13
1650875170000|2022-04-25 08:26:10|1269.43|1252.33|1269.1|1252|1269.43|1252.33|1269.1|1252|14
1650875180000|2022-04-25 08:26:20|1269.16|1252.06|1269.17|1252.07|1269.22|1252.12|1269.16|1252.06|6
1650875190000|2022-04-25 08:26:30|1269.14|1252.04|1269.13|1252.03|1269.16|1252.06|1268.98|1251.88|17
1650875200000|2022-04-25 08:26:40|1269.04|1251.94|1267.41|1250.31|1269.07|1251.97|1267.21|1250.11|26
1650875210000|2022-04-25 08:26:50|1267.49|1250.39|1268.17|1251.07|1268.19|1251.09|1267.49|1250.39|23
1650875220000|2022-04-25 08:27:00|1268.15|1251.05|1268.04|1250.94|1268.15|1251.05|1267.99|1250.89|16
1650875230000|2022-04-25 08:27:10|1268.02|1250.92|1268.02|1250.92|1268.04|1250.94|1268.01|1250.91|10
1650875240000|2022-04-25 08:27:20|1268.01|1250.91|1267.54|1250.44|1268.01|1250.91|1267.54|1250.44|15
1650875250000|2022-04-25 08:27:30|1267.55|1250.45|1267.91|1250.81|1268.01|1250.91|1267.32|1250.22|17
1650875260000|2022-04-25 08:27:40|1267.93|1250.83|1268.02|1250.92|1268.16|1251.06|1267.93|1250.83|20
1650875270000|2022-04-25 08:27:50|1268.03|1250.93|1268.07|1250.97|1268.08|1250.98|1267.97|1250.87|16
1650875280000|2022-04-25 08:28:00|1268.05|1250.95|1267.34|1250.24|1268.05|1250.95|1267.34|1250.24|18
1650875290000|2022-04-25 08:28:10|1267.36|1250.26|1267.12|1250.02|1267.54|1250.44|1267.12|1250.02|17
1650875300000|2022-04-25 08:28:20|1267.11|1250.01|1267.08|1249.98|1267.36|1250.26|1267.08|1249.98|16
1650875310000|2022-04-25 08:28:30|1267.07|1249.97|1266.8|1249.7|1267.08|1249.98|1266.62|1249.52|15
1650875320000|2022-04-25 08:28:40|1266.77|1249.67|1266.25|1249.15|1266.77|1249.67|1266.25|1249.15|3
1650875330000|2022-04-25 08:28:50|1266.27|1249.17|1266.27|1249.17|1266.27|1249.17|1266.27|1249.17|1
1650875340000|2022-04-25 08:29:00|1266.15|1249.05|1265.8|1248.7|1266.36|1249.26|1265.71|1248.61|17
1650875350000|2022-04-25 08:29:10|1265.79|1248.69|1266.14|1249.04|1266.26|1249.16|1265.78|1248.68|17
1650875360000|2022-04-25 08:29:20|1266.13|1249.03|1266.44|1249.34|1266.44|1249.34|1266.12|1249.02|17
1650875370000|2022-04-25 08:29:30|1266.36|1249.26|1266.07|1248.97|1266.44|1249.34|1266.06|1248.96|15
1650875380000|2022-04-25 08:29:40|1266.05|1248.95|1266.12|1249.02|1266.15|1249.05|1266.05|1248.95|12
1650875390000|2022-04-25 08:29:50|1266.11|1249.01|1266.02|1248.92|1266.13|1249.03|1266.02|1248.92|18
1650875400000|2022-04-25 08:30:00|1265.91|1248.81|1266.19|1249.09|1266.19|1249.09|1265.59|1248.49|18
1650875410000|2022-04-25 08:30:10|1266.2|1249.1|1267.1|1250|1267.25|1250.15|1266.16|1249.06|27
1650875420000|2022-04-25 08:30:20|1267.12|1250.02|1267.06|1249.96|1267.12|1250.02|1267.06|1249.96|5
1650875430000|2022-04-25 08:30:30|1266.98|1249.88|1266.91|1249.81|1266.98|1249.88|1266.91|1249.81|6
1650875440000|2022-04-25 08:30:40|1266.92|1249.82|1267.05|1249.95|1267.05|1249.95|1266.91|1249.81|10
1650875450000|2022-04-25 08:30:50|1267.07|1249.97|1267.11|1250.01|1267.13|1250.03|1267.05|1249.95|9
1650875460000|2022-04-25 08:31:00|1267.09|1249.99|1267.21|1250.11|1267.4|1250.3|1267.09|1249.99|8
1650875470000|2022-04-25 08:31:10|1267.14|1250.04|1267.22|1250.12|1267.22|1250.12|1267.12|1250.02|15
1650875480000|2022-04-25 08:31:20|1267.03|1249.93|1267.11|1250.01|1267.11|1250.01|1267.03|1249.93|5
1650875490000|2022-04-25 08:31:30|1267.04|1249.94|1267.11|1250.01|1267.11|1250.01|1267.04|1249.94|3
1650875500000|2022-04-25 08:31:40|1267.04|1249.94|1267.09|1249.99|1267.12|1250.02|1267.04|1249.94|8
1650875510000|2022-04-25 08:31:50|1267.1|1250|1267.94|1250.84|1267.95|1250.85|1267.1|1250|19
1650875520000|2022-04-25 08:32:00|1267.79|1250.69|1268.03|1250.93|1268.05|1250.95|1267.79|1250.69|15
1650875530000|2022-04-25 08:32:10|1268.07|1250.97|1268.06|1250.96|1268.07|1250.97|1268|1250.9|9
1650875540000|2022-04-25 08:32:20|1268.07|1250.97|1268|1250.9|1268.07|1250.97|1267.92|1250.82|6
1650875550000|2022-04-25 08:32:30|1267.35|1250.25|1268|1250.9|1268|1250.9|1267.21|1250.11|7
1650875560000|2022-04-25 08:32:40|1268.53|1251.43|1269.01|1251.91|1269.01|1251.91|1268.36|1251.26|17
1650875570000|2022-04-25 08:32:50|1268.81|1251.71|1268.74|1251.64|1268.84|1251.74|1268.73|1251.63|14
1650875580000|2022-04-25 08:33:00|1268.95|1251.85|1269.02|1251.92|1269.06|1251.96|1268.81|1251.71|9
1650875590000|2022-04-25 08:33:10|1269.03|1251.93|1268.51|1251.41|1269.03|1251.93|1268.46|1251.36|12
1650875600000|2022-04-25 08:33:20|1268.59|1251.49|1269.32|1252.22|1269.32|1252.22|1268.51|1251.41|11
1650875610000|2022-04-25 08:33:30|1269.35|1252.25|1269.14|1252.04|1269.35|1252.25|1269.12|1252.02|9
1650875620000|2022-04-25 08:33:40|1269.08|1251.98|1269.03|1251.93|1269.16|1252.06|1268.96|1251.86|14
1650875630000|2022-04-25 08:33:50|1269.02|1251.92|1268.35|1251.25|1269.02|1251.92|1268.35|1251.25|8
1650875640000|2022-04-25 08:34:00|1268.33|1251.23|1268.78|1251.68|1268.78|1251.68|1268.22|1251.12|14
1650875650000|2022-04-25 08:34:10|1268.76|1251.66|1268.62|1251.52|1268.76|1251.66|1268.62|1251.52|6
1650875660000|2022-04-25 08:34:20|1268.82|1251.72|1269.06|1251.96|1269.06|1251.96|1268.36|1251.26|19
1650875670000|2022-04-25 08:34:30|1269.09|1251.99|1268.69|1251.59|1269.27|1252.17|1268.69|1251.59|18
1650875680000|2022-04-25 08:34:40|1268.66|1251.56|1268.3|1251.2|1268.66|1251.56|1268.2|1251.1|18
1650875690000|2022-04-25 08:34:50|1268.29|1251.19|1269.04|1251.94|1269.04|1251.94|1268.29|1251.19|18
1650875700000|2022-04-25 08:35:00|1269.03|1251.93|1268.9|1251.8|1269.04|1251.94|1268.86|1251.76|13
1650875710000|2022-04-25 08:35:10|1268.99|1251.89|1268.94|1251.84|1268.99|1251.89|1268.77|1251.67|11
1650875720000|2022-04-25 08:35:20|1268.95|1251.85|1269.92|1252.82|1269.92|1252.82|1268.91|1251.81|18
1650875730000|2022-04-25 08:35:30|1269.93|1252.83|1269.94|1252.84|1269.97|1252.87|1269.93|1252.83|9
1650875740000|2022-04-25 08:35:40|1269.95|1252.85|1270.06|1252.96|1270.06|1252.96|1269.94|1252.84|10
1650875750000|2022-04-25 08:35:50|1270.1|1253|1270.1|1253|1270.1|1253|1270.1|1253|1
1650875760000|2022-04-25 08:36:00|1270.11|1253.01|1270.99|1253.89|1270.99|1253.89|1270.11|1253.01|8
1650875770000|2022-04-25 08:36:10|1270.94|1253.84|1270.29|1253.19|1270.94|1253.84|1270.28|1253.18|10
1650875780000|2022-04-25 08:36:20|1270.27|1253.17|1270.21|1253.11|1270.28|1253.18|1270.2|1253.1|6
1650875790000|2022-04-25 08:36:30|1270.24|1253.14|1270.31|1253.21|1270.41|1253.31|1270.2|1253.1|10
1650875800000|2022-04-25 08:36:40|1270.23|1253.13|1270.18|1253.08|1270.24|1253.14|1270.12|1253.02|15
1650875810000|2022-04-25 08:36:50|1270.16|1253.06|1270.16|1253.06|1270.16|1253.06|1270.12|1253.02|4
1650875820000|2022-04-25 08:37:00|1270.17|1253.07|1270.57|1253.47|1270.59|1253.49|1270.17|1253.07|9
1650875830000|2022-04-25 08:37:10|1270.58|1253.48|1270.92|1253.82|1271.06|1253.96|1270.5|1253.4|10
1650875840000|2022-04-25 08:37:20|1270.93|1253.83|1271.92|1254.82|1272|1254.9|1270.93|1253.83|19
1650875850000|2022-04-25 08:37:30|1271.87|1254.77|1272.08|1254.98|1272.15|1255.05|1271.87|1254.77|8
1650875860000|2022-04-25 08:37:40|1272.12|1255.02|1272.09|1254.99|1272.12|1255.02|1272.09|1254.99|2
1650875870000|2022-04-25 08:37:50|1272.1|1255|1272.06|1254.96|1272.14|1255.04|1272.06|1254.96|15
1650875880000|2022-04-25 08:38:00|1272.07|1254.97|1271.41|1254.31|1272.1|1255|1271.29|1254.19|21
1650875890000|2022-04-25 08:38:10|1271.4|1254.3|1271.41|1254.31|1271.41|1254.31|1271.4|1254.3|4
1650875900000|2022-04-25 08:38:20|1271.47|1254.37|1272.05|1254.95|1272.05|1254.95|1271.47|1254.37|12
1650875910000|2022-04-25 08:38:30|1272.04|1254.94|1271.89|1254.79|1272.04|1254.94|1271.83|1254.73|13
1650875920000|2022-04-25 08:38:40|1271.9|1254.8|1271.58|1254.48|1272.06|1254.96|1271.47|1254.37|23
1650875930000|2022-04-25 08:38:50|1271.43|1254.33|1271.05|1253.95|1271.43|1254.33|1271.01|1253.91|13
1650875940000|2022-04-25 08:39:00|1271.06|1253.96|1271.2|1254.1|1271.2|1254.1|1271.06|1253.96|11
1650875950000|2022-04-25 08:39:10|1271.27|1254.17|1271.27|1254.17|1271.27|1254.17|1271.27|1254.17|1
1650875960000|2022-04-25 08:39:20|1271.21|1254.11|1271.08|1253.98|1271.21|1254.11|1271.08|1253.98|4
1650875970000|2022-04-25 08:39:30|1271.09|1253.99|1271.2|1254.1|1271.2|1254.1|1271.09|1253.99|8
1650875980000|2022-04-25 08:39:40|1271.21|1254.11|1271.34|1254.24|1271.35|1254.25|1271.21|1254.11|5
1650875990000|2022-04-25 08:39:50|1271.33|1254.23|1271.34|1254.24|1271.57|1254.47|1271.19|1254.09|12
1650876000000|2022-04-25 08:40:00|1271.36|1254.26|1271.06|1253.96|1271.42|1254.32|1271.06|1253.96|14
1650876010000|2022-04-25 08:40:10|1271.11|1254.01|1271.24|1254.14|1271.26|1254.16|1271.11|1254.01|6
1650876020000|2022-04-25 08:40:20|1271.23|1254.13|1271.18|1254.08|1271.27|1254.17|1271.14|1254.04|11
1650876030000|2022-04-25 08:40:30|1271.19|1254.09|1271.31|1254.21|1271.31|1254.21|1271.19|1254.09|7
1650876050000|2022-04-25 08:40:50|1271.25|1254.15|1271.31|1254.21|1271.33|1254.23|1271.25|1254.15|13
1650876060000|2022-04-25 08:41:00|1271.34|1254.24|1271.27|1254.17|1271.34|1254.24|1271.11|1254.01|8
1650876070000|2022-04-25 08:41:10|1271.31|1254.21|1272.06|1254.96|1272.08|1254.98|1271.31|1254.21|17
1650876080000|2022-04-25 08:41:20|1272.09|1254.99|1272.09|1254.99|1272.1|1255|1271.95|1254.85|21
1650876090000|2022-04-25 08:41:30|1272.1|1255|1271.98|1254.88|1272.13|1255.03|1271.83|1254.73|17
1650876100000|2022-04-25 08:41:40|1271.99|1254.89|1271.98|1254.88|1271.99|1254.89|1271.98|1254.88|2
1650876110000|2022-04-25 08:41:50|1272|1254.9|1271.11|1254.01|1272.1|1255|1271.11|1254.01|22
1650876120000|2022-04-25 08:42:00|1271.18|1254.08|1271.07|1253.97|1271.18|1254.08|1271.06|1253.96|9
1650876130000|2022-04-25 08:42:10|1271.14|1254.04|1271.65|1254.55|1271.65|1254.55|1271.14|1254.04|9
1650876140000|2022-04-25 08:42:20|1271.67|1254.57|1272.01|1254.91|1272.01|1254.91|1271.67|1254.57|12
1650876150000|2022-04-25 08:42:30|1272.03|1254.93|1272.27|1255.17|1272.36|1255.26|1272.03|1254.93|23
1650876160000|2022-04-25 08:42:40|1272.16|1255.06|1271.91|1254.81|1272.23|1255.13|1271.88|1254.78|17
1650876170000|2022-04-25 08:42:50|1271.9|1254.8|1271.85|1254.75|1271.91|1254.81|1271.85|1254.75|7
1650876180000|2022-04-25 08:43:00|1271.86|1254.76|1271.86|1254.76|1271.86|1254.76|1271.79|1254.69|3
1650876190000|2022-04-25 08:43:10|1271.79|1254.69|1271.27|1254.17|1271.86|1254.76|1271.17|1254.07|19
1650876200000|2022-04-25 08:43:20|1271.29|1254.19|1271.82|1254.72|1271.82|1254.72|1271.29|1254.19|9
1650876210000|2022-04-25 08:43:30|1271.89|1254.79|1271.8|1254.7|1271.89|1254.79|1271.77|1254.67|5
1650876220000|2022-04-25 08:43:40|1271.74|1254.64|1271.72|1254.62|1271.86|1254.76|1271.72|1254.62|8
1650876230000|2022-04-25 08:43:50|1271.85|1254.75|1271.16|1254.06|1271.85|1254.75|1271.12|1254.02|12
1650876240000|2022-04-25 08:44:00|1271.17|1254.07|1271.17|1254.07|1271.17|1254.07|1271.16|1254.06|3
1650876250000|2022-04-25 08:44:10|1271.14|1254.04|1271.14|1254.04|1271.28|1254.18|1271.14|1254.04|12
1650876260000|2022-04-25 08:44:20|1271.18|1254.08|1271.16|1254.06|1271.25|1254.15|1271.12|1254.02|8
1650876270000|2022-04-25 08:44:30|1271.19|1254.09|1271.23|1254.13|1271.26|1254.16|1271.13|1254.03|16
1650876280000|2022-04-25 08:44:40|1271.25|1254.15|1271.15|1254.05|1271.27|1254.17|1271.12|1254.02|9
1650876290000|2022-04-25 08:44:50|1271.14|1254.04|1271.11|1254.01|1271.15|1254.05|1271.11|1254.01|7
1650876300000|2022-04-25 08:45:00|1271.12|1254.02|1271.11|1254.01|1271.17|1254.07|1271.11|1254.01|12
1650876310000|2022-04-25 08:45:10|1271.12|1254.02|1271.69|1254.59|1271.71|1254.61|1271.12|1254.02|12
1650876320000|2022-04-25 08:45:20|1271.73|1254.63|1272.32|1255.22|1272.43|1255.33|1271.72|1254.62|20
1650876330000|2022-04-25 08:45:30|1272.31|1255.21|1271.99|1254.89|1272.34|1255.24|1271.98|1254.88|24
1650876340000|2022-04-25 08:45:40|1272.06|1254.96|1272.2|1255.1|1272.43|1255.33|1272.02|1254.92|26
1650876350000|2022-04-25 08:45:50|1272.32|1255.22|1272.03|1254.93|1272.33|1255.23|1271.97|1254.87|24
1650876360000|2022-04-25 08:46:00|1272.08|1254.98|1272|1254.9|1272.15|1255.05|1272|1254.9|9
1650876370000|2022-04-25 08:46:10|1272.05|1254.95|1271.95|1254.85|1272.05|1254.95|1271.95|1254.85|7
1650876380000|2022-04-25 08:46:20|1271.97|1254.87|1271.86|1254.76|1271.97|1254.87|1271.84|1254.74|6
1650876390000|2022-04-25 08:46:30|1271.85|1254.75|1271.76|1254.66|1271.86|1254.76|1271.73|1254.63|8
1650876400000|2022-04-25 08:46:40|1271.75|1254.65|1271.03|1253.93|1271.83|1254.73|1271.03|1253.93|17
1650876410000|2022-04-25 08:46:50|1271.02|1253.92|1271.02|1253.92|1271.02|1253.92|1271.02|1253.92|1
1650876420000|2022-04-25 08:47:00|1271.01|1253.91|1270.99|1253.89|1271.06|1253.96|1270.99|1253.89|6
1650876430000|2022-04-25 08:47:10|1271.01|1253.91|1271.09|1253.99|1271.1|1254|1271|1253.9|10
1650876440000|2022-04-25 08:47:20|1270.99|1253.89|1270.94|1253.84|1270.99|1253.89|1270.94|1253.84|7
1650876450000|2022-04-25 08:47:30|1270.95|1253.85|1270.94|1253.84|1270.99|1253.89|1270.94|1253.84|5
1650876460000|2022-04-25 08:47:40|1270.93|1253.83|1270.96|1253.86|1270.96|1253.86|1270.93|1253.83|5
1650876470000|2022-04-25 08:47:50|1270.98|1253.88|1270.86|1253.76|1270.98|1253.88|1270.86|1253.76|4
1650876480000|2022-04-25 08:48:00|1270.85|1253.75|1270.74|1253.64|1270.85|1253.75|1270.74|1253.64|2
1650876490000|2022-04-25 08:48:10|1270.77|1253.67|1270.77|1253.67|1270.77|1253.67|1270.77|1253.67|1
1650876500000|2022-04-25 08:48:20|1270.76|1253.66|1270.42|1253.32|1270.76|1253.66|1270.17|1253.07|18
1650876510000|2022-04-25 08:48:30|1270.67|1253.57|1270.32|1253.22|1270.67|1253.57|1270.31|1253.21|16
1650876520000|2022-04-25 08:48:40|1270.31|1253.21|1270.64|1253.54|1270.86|1253.76|1270.31|1253.21|9
1650876530000|2022-04-25 08:48:50|1270.55|1253.45|1270|1252.9|1270.62|1253.52|1270|1252.9|23
1650876540000|2022-04-25 08:49:00|1269.96|1252.86|1269.8|1252.7|1269.96|1252.86|1269.2|1252.1|23
1650876550000|2022-04-25 08:49:10|1269.9|1252.8|1269.87|1252.77|1270|1252.9|1269.87|1252.77|15
1650876560000|2022-04-25 08:49:20|1269.84|1252.74|1269.83|1252.73|1269.9|1252.8|1269.61|1252.51|13
1650876570000|2022-04-25 08:49:30|1269.84|1252.74|1269.88|1252.78|1269.96|1252.86|1269.68|1252.58|14
1650876580000|2022-04-25 08:49:40|1269.9|1252.8|1269.95|1252.85|1269.97|1252.87|1269.82|1252.72|17
1650876600000|2022-04-25 08:50:00|1269.76|1252.66|1269.92|1252.82|1269.93|1252.83|1269.75|1252.65|19
1650876610000|2022-04-25 08:50:10|1269.91|1252.81|1270.09|1252.99|1270.11|1253.01|1269.89|1252.79|13
1650876620000|2022-04-25 08:50:20|1270.08|1252.98|1269.94|1252.84|1270.1|1253|1269.94|1252.84|15
1650876630000|2022-04-25 08:50:30|1269.97|1252.87|1269.95|1252.85|1269.97|1252.87|1269.95|1252.85|3
1650876640000|2022-04-25 08:50:40|1269.94|1252.84|1269.92|1252.82|1269.99|1252.89|1269.84|1252.74|8
1650876650000|2022-04-25 08:50:50|1269.89|1252.79|1269.32|1252.22|1269.89|1252.79|1269.32|1252.22|5
1650876660000|2022-04-25 08:51:00|1269.3|1252.2|1268.12|1251.02|1269.33|1252.23|1268.12|1251.02|19
1650876670000|2022-04-25 08:51:10|1268.13|1251.03|1268.58|1251.48|1268.83|1251.73|1268.13|1251.03|21
1650876680000|2022-04-25 08:51:20|1268.56|1251.46|1268.36|1251.26|1268.58|1251.48|1268.36|1251.26|9
1650876690000|2022-04-25 08:51:30|1268.3|1251.2|1268.31|1251.21|1268.75|1251.65|1268.22|1251.12|20
1650876700000|2022-04-25 08:51:40|1268.32|1251.22|1268.27|1251.17|1268.75|1251.65|1268.2|1251.1|16
1650876710000|2022-04-25 08:51:50|1268.4|1251.3|1268.92|1251.82|1268.98|1251.88|1268.4|1251.3|20
1650876720000|2022-04-25 08:52:00|1268.93|1251.83|1268.83|1251.73|1268.99|1251.89|1268.83|1251.73|6
1650876730000|2022-04-25 08:52:10|1268.84|1251.74|1269|1251.9|1269.02|1251.92|1268.84|1251.74|3
1650876740000|2022-04-25 08:52:20|1269.03|1251.93|1268.94|1251.84|1269.03|1251.93|1268.94|1251.84|2
1650876750000|2022-04-25 08:52:30|1268.93|1251.83|1268.93|1251.83|1268.95|1251.85|1268.8|1251.7|14
1650876760000|2022-04-25 08:52:40|1268.78|1251.68|1268.27|1251.17|1268.78|1251.68|1268.27|1251.17|11
1650876770000|2022-04-25 08:52:50|1268.13|1251.03|1267.26|1250.16|1268.13|1251.03|1267.01|1249.91|19
1650876780000|2022-04-25 08:53:00|1267.35|1250.25|1267.19|1250.09|1267.58|1250.48|1267.13|1250.03|16
1650876790000|2022-04-25 08:53:10|1267.17|1250.07|1267.08|1249.98|1267.17|1250.07|1267.07|1249.97|8
1650876800000|2022-04-25 08:53:20|1267.02|1249.92|1267|1249.9|1267.07|1249.97|1267|1249.9|6
1650876810000|2022-04-25 08:53:30|1267.01|1249.91|1267.65|1250.55|1267.83|1250.73|1267.01|1249.91|16
1650876820000|2022-04-25 08:53:40|1267.99|1250.89|1267.96|1250.86|1267.99|1250.89|1267.96|1250.86|4
1650876830000|2022-04-25 08:53:50|1267.63|1250.53|1267.78|1250.68|1267.78|1250.68|1267.11|1250.01|13
1650876840000|2022-04-25 08:54:00|1267.81|1250.71|1267.46|1250.36|1267.82|1250.72|1267.28|1250.18|16
1650876850000|2022-04-25 08:54:10|1267.45|1250.35|1266.99|1249.89|1267.45|1250.35|1266.97|1249.87|14
1650876860000|2022-04-25 08:54:20|1267|1249.9|1267|1249.9|1267.08|1249.98|1266.94|1249.84|6
1650876870000|2022-04-25 08:54:30|1267.02|1249.92|1267.95|1250.85|1267.96|1250.86|1267.02|1249.92|19
1650876880000|2022-04-25 08:54:40|1268|1250.9|1267.99|1250.89|1268|1250.9|1267.66|1250.56|9
1650876890000|2022-04-25 08:54:50|1267.98|1250.88|1267.63|1250.53|1267.98|1250.88|1267.63|1250.53|4
1650876900000|2022-04-25 08:55:00|1267.6|1250.5|1267.19|1250.09|1267.6|1250.5|1267.19|1250.09|11
1650876910000|2022-04-25 08:55:10|1267.18|1250.08|1267.07|1249.97|1267.18|1250.08|1267.07|1249.97|2
1650876920000|2022-04-25 08:55:20|1267.05|1249.95|1267.01|1249.91|1267.05|1249.95|1266.91|1249.81|7
1650876930000|2022-04-25 08:55:30|1266.97|1249.87|1266.65|1249.55|1266.99|1249.89|1266.54|1249.44|21
1650876940000|2022-04-25 08:55:40|1266.68|1249.58|1266.67|1249.57|1266.73|1249.63|1266.67|1249.57|4
1650876950000|2022-04-25 08:55:50|1266.75|1249.65|1266.96|1249.86|1267.11|1250.01|1266.75|1249.65|20
1650876960000|2022-04-25 08:56:00|1266.97|1249.87|1266.98|1249.88|1267.09|1249.99|1266.97|1249.87|8
1650876970000|2022-04-25 08:56:10|1267.02|1249.92|1266.96|1249.86|1267.02|1249.92|1266.95|1249.85|7
1650876980000|2022-04-25 08:56:20|1266.99|1249.89|1266.58|1249.48|1266.99|1249.89|1266.47|1249.37|19
1650876990000|2022-04-25 08:56:30|1266.55|1249.45|1266.34|1249.24|1266.59|1249.49|1266.18|1249.08|8
1650877000000|2022-04-25 08:56:40|1266.32|1249.22|1266.26|1249.16|1266.32|1249.22|1266.15|1249.05|5
1650877010000|2022-04-25 08:56:50|1266.28|1249.18|1266.65|1249.55|1266.89|1249.79|1266.28|1249.18|11
1650877020000|2022-04-25 08:57:00|1266.33|1249.23|1266.11|1249.01|1266.36|1249.26|1266.08|1248.98|14
1650877030000|2022-04-25 08:57:10|1266.13|1249.03|1266|1248.9|1266.13|1249.03|1266|1248.9|8
1650877040000|2022-04-25 08:57:20|1265.99|1248.89|1266.04|1248.94|1266.06|1248.96|1265.99|1248.89|4
1650877050000|2022-04-25 08:57:30|1266.05|1248.95|1266.12|1249.02|1266.18|1249.08|1266.04|1248.94|13
1650877060000|2022-04-25 08:57:40|1266.11|1249.01|1266.33|1249.23|1266.34|1249.24|1266.11|1249.01|10
1650877070000|2022-04-25 08:57:50|1266.41|1249.31|1266.97|1249.87|1267|1249.9|1266.12|1249.02|19
1650877080000|2022-04-25 08:58:00|1267.01|1249.91|1267.03|1249.93|1267.06|1249.96|1266.99|1249.89|9
1650877090000|2022-04-25 08:58:10|1266.98|1249.88|1267.02|1249.92|1267.02|1249.92|1266.94|1249.84|11
1650877100000|2022-04-25 08:58:20|1267.01|1249.91|1267.14|1250.04|1267.14|1250.04|1266.98|1249.88|19
1650877110000|2022-04-25 08:58:30|1267.12|1250.02|1267.98|1250.88|1267.98|1250.88|1267.08|1249.98|16
1650877120000|2022-04-25 08:58:40|1267.97|1250.87|1267.94|1250.84|1267.97|1250.87|1267.94|1250.84|2
1650877130000|2022-04-25 08:58:50|1267.95|1250.85|1267.04|1249.94|1267.95|1250.85|1267.03|1249.93|11
1650877140000|2022-04-25 08:59:00|1267.01|1249.91|1266.77|1249.67|1267.01|1249.91|1266.37|1249.27|14
1650877150000|2022-04-25 08:59:10|1266.81|1249.71|1266.38|1249.28|1266.81|1249.71|1266.27|1249.17|10
1650877160000|2022-04-25 08:59:20|1266.37|1249.27|1265.74|1248.64|1266.37|1249.27|1265.66|1248.56|18
1650877170000|2022-04-25 08:59:30|1265.82|1248.72|1265.88|1248.78|1265.88|1248.78|1265.79|1248.69|7
1650877180000|2022-04-25 08:59:40|1265.8|1248.7|1266.1|1249|1266.17|1249.07|1265.77|1248.67|21
1650877190000|2022-04-25 08:59:50|1266.12|1249.02|1266.06|1248.96|1266.19|1249.09|1266.04|1248.94|13
1650877200000|2022-04-25 09:00:00|1266.04|1248.94|1265.73|1248.63|1266.06|1248.96|1265.53|1248.43|16
1650877210000|2022-04-25 09:00:10|1265.75|1248.65|1265.89|1248.79|1265.91|1248.81|1265.75|1248.65|16
1650877220000|2022-04-25 09:00:20|1265.88|1248.78|1266.07|1248.97|1266.12|1249.02|1265.88|1248.78|12
1650877230000|2022-04-25 09:00:30|1266.06|1248.96|1266.05|1248.95|1266.08|1248.98|1266.02|1248.92|7
1650877240000|2022-04-25 09:00:40|1266.03|1248.93|1266.03|1248.93|1266.04|1248.94|1266.03|1248.93|3
1650877250000|2022-04-25 09:00:50|1266.01|1248.91|1265.9|1248.8|1266.01|1248.91|1265.87|1248.77|4
1650877260000|2022-04-25 09:01:00|1265.86|1248.76|1264.4|1247.3|1265.86|1248.76|1264.35|1247.25|19
1650877270000|2022-04-25 09:01:10|1264.37|1247.27|1263.21|1246.11|1264.37|1247.27|1263.21|1246.11|9
1650877280000|2022-04-25 09:01:20|1263.2|1246.1|1263.4|1246.3|1263.56|1246.46|1263.2|1246.1|6
1650877290000|2022-04-25 09:01:30|1263.28|1246.18|1262.19|1245.09|1263.29|1246.19|1262.18|1245.08|8
1650877300000|2022-04-25 09:01:40|1262.21|1245.11|1262.2|1245.1|1262.49|1245.39|1262.2|1245.1|11
1650877310000|2022-04-25 09:01:50|1262.18|1245.08|1262.25|1245.15|1262.36|1245.26|1262.18|1245.08|9
1650877320000|2022-04-25 09:02:00|1262.24|1245.14|1263.65|1246.55|1263.72|1246.62|1262.21|1245.11|21
1650877330000|2022-04-25 09:02:10|1263.66|1246.56|1264.75|1247.65|1264.78|1247.68|1263.66|1246.56|21
1650877340000|2022-04-25 09:02:20|1264.76|1247.66|1265.03|1247.93|1265.74|1248.64|1264.76|1247.66|18
1650877350000|2022-04-25 09:02:30|1265.01|1247.91|1265.8|1248.7|1265.8|1248.7|1264.77|1247.67|17
1650877360000|2022-04-25 09:02:40|1265.85|1248.75|1265.88|1248.78|1265.88|1248.78|1265.21|1248.11|7
1650877370000|2022-04-25 09:02:50|1265.66|1248.56|1264.89|1247.79|1265.73|1248.63|1264.89|1247.79|13
1650877380000|2022-04-25 09:03:00|1264.95|1247.85|1264.86|1247.76|1265.02|1247.92|1264.82|1247.72|11
1650877390000|2022-04-25 09:03:10|1264.85|1247.75|1264.03|1246.93|1264.85|1247.75|1264.03|1246.93|11
1650877400000|2022-04-25 09:03:20|1264.01|1246.91|1263.98|1246.88|1264.22|1247.12|1263.98|1246.88|15
1650877410000|2022-04-25 09:03:30|1263.73|1246.63|1263.21|1246.11|1263.76|1246.66|1263.21|1246.11|21
1650877420000|2022-04-25 09:03:40|1262.99|1245.89|1262.77|1245.67|1263.1|1246|1262.77|1245.67|15
1650877430000|2022-04-25 09:03:50|1262.87|1245.77|1262.95|1245.85|1263.01|1245.91|1262.87|1245.77|11
1650877440000|2022-04-25 09:04:00|1262.94|1245.84|1263.25|1246.15|1263.31|1246.21|1262.94|1245.84|14
1650877450000|2022-04-25 09:04:10|1263.5|1246.4|1263.73|1246.63|1263.82|1246.72|1263.5|1246.4|9
1650877460000|2022-04-25 09:04:20|1263.79|1246.69|1263.67|1246.57|1263.79|1246.69|1263.67|1246.57|7
1650877470000|2022-04-25 09:04:30|1263.66|1246.56|1263.74|1246.64|1263.74|1246.64|1263.25|1246.15|18
1650877480000|2022-04-25 09:04:40|1263.71|1246.61|1264.01|1246.91|1264.22|1247.12|1263.71|1246.61|20
1650877490000|2022-04-25 09:04:50|1264.02|1246.92|1264.49|1247.39|1264.56|1247.46|1264.02|1246.92|10
1650877500000|2022-04-25 09:05:00|1264.51|1247.41|1264.57|1247.47|1264.57|1247.47|1264.49|1247.39|7
1650877510000|2022-04-25 09:05:10|1264.56|1247.46|1264.67|1247.57|1264.67|1247.57|1264.56|1247.46|2
1650877520000|2022-04-25 09:05:20|1264.65|1247.55|1264.56|1247.46|1264.66|1247.56|1264.55|1247.45|4
1650877530000|2022-04-25 09:05:30|1264.61|1247.51|1264.77|1247.67|1264.82|1247.72|1264.61|1247.51|6
1650877540000|2022-04-25 09:05:40|1264.78|1247.68|1264.78|1247.68|1264.78|1247.68|1264.76|1247.66|5
1650877550000|2022-04-25 09:05:50|1264.7|1247.6|1264.15|1247.05|1264.73|1247.63|1264.15|1247.05|20
1650877560000|2022-04-25 09:06:00|1264.17|1247.07|1264.79|1247.69|1264.8|1247.7|1264.12|1247.02|19
1650877570000|2022-04-25 09:06:10|1264.63|1247.53|1264.55|1247.45|1264.66|1247.56|1264.55|1247.45|13
1650877580000|2022-04-25 09:06:20|1264.59|1247.49|1264.93|1247.83|1265.06|1247.96|1264.57|1247.47|17
1650877590000|2022-04-25 09:06:30|1265|1247.9|1265|1247.9|1265|1247.9|1265|1247.9|1
1650877600000|2022-04-25 09:06:40|1265.04|1247.94|1265.85|1248.75|1265.85|1248.75|1265|1247.9|19
1650877610000|2022-04-25 09:06:50|1265.84|1248.74|1266.48|1249.38|1266.68|1249.58|1265.84|1248.74|23
1650877620000|2022-04-25 09:07:00|1266.45|1249.35|1266.71|1249.61|1266.71|1249.61|1266.45|1249.35|5
1650877630000|2022-04-25 09:07:10|1266.72|1249.62|1266.75|1249.65|1266.84|1249.74|1266.69|1249.59|14
1650877640000|2022-04-25 09:07:20|1266.76|1249.66|1267.83|1250.73|1267.97|1250.87|1266.76|1249.66|23
1650877650000|2022-04-25 09:07:30|1267.84|1250.74|1267.07|1249.97|1267.91|1250.81|1267.07|1249.97|21
1650877660000|2022-04-25 09:07:40|1267.1|1250|1267.17|1250.07|1267.82|1250.72|1267.01|1249.91|21
1650877670000|2022-04-25 09:07:50|1267.14|1250.04|1266.89|1249.79|1267.2|1250.1|1266.88|1249.78|17
1650877680000|2022-04-25 09:08:00|1266.85|1249.75|1266.88|1249.78|1266.91|1249.81|1266.84|1249.74|7
1650877690000|2022-04-25 09:08:10|1266.86|1249.76|1266.95|1249.85|1266.98|1249.88|1266.84|1249.74|11
1650877700000|2022-04-25 09:08:20|1267.03|1249.93|1267.24|1250.14|1267.7|1250.6|1267.03|1249.93|23
1650877710000|2022-04-25 09:08:30|1267.38|1250.28|1267.47|1250.37|1267.47|1250.37|1267.38|1250.28|2
1650877720000|2022-04-25 09:08:40|1267.42|1250.32|1267.59|1250.49|1267.59|1250.49|1267.42|1250.32|3
1650877730000|2022-04-25 09:08:50|1267.44|1250.34|1267.36|1250.26|1267.65|1250.55|1267.35|1250.25|9
1650877740000|2022-04-25 09:09:00|1267.39|1250.29|1267.57|1250.47|1267.72|1250.62|1267.33|1250.23|18
1650877750000|2022-04-25 09:09:10|1267.56|1250.46|1268.86|1251.76|1268.89|1251.79|1267.53|1250.43|21
1650877760000|2022-04-25 09:09:20|1268.96|1251.86|1268.94|1251.84|1269|1251.9|1268.75|1251.65|9
1650877770000|2022-04-25 09:09:30|1269.62|1252.52|1269.01|1251.91|1269.64|1252.54|1268.99|1251.89|11
1650877780000|2022-04-25 09:09:40|1268.97|1251.87|1268.97|1251.87|1268.97|1251.87|1268.97|1251.87|1
1650877790000|2022-04-25 09:09:50|1268.98|1251.88|1269.02|1251.92|1269.08|1251.98|1268.98|1251.88|13
1650877800000|2022-04-25 09:10:00|1269.09|1251.99|1269.51|1252.41|1269.54|1252.44|1269.01|1251.91|18
1650877810000|2022-04-25 09:10:10|1269.6|1252.5|1269.51|1252.41|1269.6|1252.5|1269.51|1252.41|2
1650877830000|2022-04-25 09:10:30|1269.56|1252.46|1269.27|1252.17|1269.6|1252.5|1269.14|1252.04|13
1650877840000|2022-04-25 09:10:40|1269.46|1252.36|1269.51|1252.41|1269.54|1252.44|1269.46|1252.36|6
1650877860000|2022-04-25 09:11:00|1269.47|1252.37|1268.99|1251.89|1269.47|1252.37|1268.98|1251.88|10
1650877870000|2022-04-25 09:11:10|1268.98|1251.88|1268.44|1251.34|1268.98|1251.88|1268.38|1251.28|13
1650877890000|2022-04-25 09:11:30|1268.42|1251.32|1268.24|1251.14|1268.87|1251.77|1268.23|1251.13|21
1650877900000|2022-04-25 09:11:40|1268.18|1251.08|1267.93|1250.83|1268.34|1251.24|1267.9|1250.8|6
1650877910000|2022-04-25 09:11:50|1267.84|1250.74|1267.44|1250.34|1267.84|1250.74|1267.12|1250.02|13
1650877920000|2022-04-25 09:12:00|1267.28|1250.18|1267.41|1250.31|1267.51|1250.41|1267.1|1250|21
1650877930000|2022-04-25 09:12:10|1267.14|1250.04|1266.93|1249.83|1267.51|1250.41|1266.92|1249.82|15
1650877940000|2022-04-25 09:12:20|1266.91|1249.81|1266.45|1249.35|1267.03|1249.93|1266.45|1249.35|13
1650877950000|2022-04-25 09:12:30|1266.43|1249.33|1266.43|1249.33|1266.53|1249.43|1266.16|1249.06|18
1650877960000|2022-04-25 09:12:40|1266.42|1249.32|1266.05|1248.95|1266.42|1249.32|1266.02|1248.92|15
1650877970000|2022-04-25 09:12:50|1266.04|1248.94|1266|1248.9|1266.05|1248.95|1266|1248.9|15
1650877980000|2022-04-25 09:13:00|1266.02|1248.92|1266.02|1248.92|1266.1|1249|1266.02|1248.92|10
1650877990000|2022-04-25 09:13:10|1266.04|1248.94|1266.06|1248.96|1266.11|1249.01|1266.02|1248.92|17
1650878000000|2022-04-25 09:13:20|1266.09|1248.99|1266.03|1248.93|1266.09|1248.99|1266.03|1248.93|11
1650878010000|2022-04-25 09:13:30|1266.07|1248.97|1266.03|1248.93|1266.07|1248.97|1266.03|1248.93|12
1650878020000|2022-04-25 09:13:40|1266.02|1248.92|1266.21|1249.11|1266.31|1249.21|1266|1248.9|16
1650878030000|2022-04-25 09:13:50|1266.31|1249.21|1267.33|1250.23|1267.4|1250.3|1266.31|1249.21|18
1650878040000|2022-04-25 09:14:00|1267.22|1250.12|1266.06|1248.96|1267.22|1250.12|1266.05|1248.95|23
1650878050000|2022-04-25 09:14:10|1266.07|1248.97|1266.73|1249.63|1266.74|1249.64|1266.06|1248.96|16
1650878060000|2022-04-25 09:14:20|1266.72|1249.62|1266.87|1249.77|1266.87|1249.77|1266.64|1249.54|4
1650878070000|2022-04-25 09:14:30|1266.82|1249.72|1266.81|1249.71|1266.82|1249.72|1266.81|1249.71|2
1650878080000|2022-04-25 09:14:40|1266.78|1249.68|1266.43|1249.33|1266.78|1249.68|1266.34|1249.24|12
1650878090000|2022-04-25 09:14:50|1266.42|1249.32|1266.41|1249.31|1266.42|1249.32|1266.1|1249|12
1650878100000|2022-04-25 09:15:00|1266.42|1249.32|1266.6|1249.5|1266.6|1249.5|1266.4|1249.3|5
1650878110000|2022-04-25 09:15:10|1266.73|1249.63|1266.92|1249.82|1267.05|1249.95|1266.73|1249.63|13
1650878120000|2022-04-25 09:15:20|1267.4|1250.3|1267.88|1250.78|1267.88|1250.78|1267.4|1250.3|2
1650878130000|2022-04-25 09:15:30|1267.78|1250.68|1267.52|1250.42|1267.95|1250.85|1267.36|1250.26|17
1650878140000|2022-04-25 09:15:40|1267.51|1250.41|1267.42|1250.32|1267.69|1250.59|1267.16|1250.06|26
1650878150000|2022-04-25 09:15:50|1267.44|1250.34|1267.17|1250.07|1267.44|1250.34|1267.17|1250.07|9
1650878160000|2022-04-25 09:16:00|1267.16|1250.06|1266.74|1249.64|1267.16|1250.06|1266.69|1249.59|5
1650878170000|2022-04-25 09:16:10|1266.72|1249.62|1266.63|1249.53|1266.81|1249.71|1266.35|1249.25|13
1650878180000|2022-04-25 09:16:20|1266.62|1249.52|1266.18|1249.08|1266.62|1249.52|1266.17|1249.07|15
1650878190000|2022-04-25 09:16:30|1266.2|1249.1|1266.13|1249.03|1266.2|1249.1|1266.07|1248.97|3
1650878200000|2022-04-25 09:16:40|1266.09|1248.99|1266.04|1248.94|1266.09|1248.99|1266.04|1248.94|3
1650878210000|2022-04-25 09:16:50|1265.98|1248.88|1265.64|1248.54|1265.98|1248.88|1265.6|1248.5|13
1650878220000|2022-04-25 09:17:00|1265.55|1248.45|1264.92|1247.82|1265.55|1248.45|1264.71|1247.61|16
1650878230000|2022-04-25 09:17:10|1264.91|1247.81|1264.85|1247.75|1264.92|1247.82|1264.39|1247.29|22
1650878240000|2022-04-25 09:17:20|1264.87|1247.77|1264.65|1247.55|1264.87|1247.77|1264.34|1247.24|13
1650878250000|2022-04-25 09:17:30|1264.56|1247.46|1264.36|1247.26|1264.94|1247.84|1264.26|1247.16|29
1650878260000|2022-04-25 09:17:40|1264.28|1247.18|1262.99|1245.89|1264.28|1247.18|1262.77|1245.67|27
1650878270000|2022-04-25 09:17:50|1263|1245.9|1262.94|1245.84|1263.07|1245.97|1262.94|1245.84|12
1650878280000|2022-04-25 09:18:00|1262.93|1245.83|1262.44|1245.34|1262.96|1245.86|1262.44|1245.34|16
1650878290000|2022-04-25 09:18:10|1262.43|1245.33|1262.52|1245.42|1262.6|1245.5|1262.34|1245.24|16
1650878300000|2022-04-25 09:18:20|1262.59|1245.49|1263.97|1246.87|1263.97|1246.87|1262.58|1245.48|22
1650878310000|2022-04-25 09:18:30|1263.96|1246.86|1264.12|1247.02|1264.8|1247.7|1263.96|1246.86|19
1650878320000|2022-04-25 09:18:40|1264.17|1247.07|1265.62|1248.52|1265.66|1248.56|1264.17|1247.07|20
1650878330000|2022-04-25 09:18:50|1265.6|1248.5|1265.91|1248.81|1266.14|1249.04|1265.6|1248.5|19
1650878340000|2022-04-25 09:19:00|1265.88|1248.78|1265.96|1248.86|1266.09|1248.99|1265.83|1248.73|17
1650878350000|2022-04-25 09:19:10|1265.97|1248.87|1266.33|1249.23|1266.48|1249.38|1265.97|1248.87|15
1650878360000|2022-04-25 09:19:20|1266.32|1249.22|1266.26|1249.16|1266.57|1249.47|1266.24|1249.14|19
1650878370000|2022-04-25 09:19:30|1266.28|1249.18|1265.37|1248.27|1266.33|1249.23|1265.37|1248.27|14
1650878380000|2022-04-25 09:19:40|1265.46|1248.36|1265.42|1248.32|1265.46|1248.36|1265.35|1248.25|12
1650878390000|2022-04-25 09:19:50|1265.5|1248.4|1265.5|1248.4|1265.5|1248.4|1265.5|1248.4|1
1650878400000|2022-04-25 09:20:00|1265.43|1248.33|1265.16|1248.06|1265.52|1248.42|1265.11|1248.01|11
1650878410000|2022-04-25 09:20:10|1265.14|1248.04|1264.83|1247.73|1265.2|1248.1|1264.7|1247.6|11
1650878420000|2022-04-25 09:20:20|1264.81|1247.71|1264.22|1247.12|1264.88|1247.78|1264.05|1246.95|10
1650878430000|2022-04-25 09:20:30|1264.21|1247.11|1264.05|1246.95|1264.22|1247.12|1264.05|1246.95|11
1650878440000|2022-04-25 09:20:40|1264.31|1247.21|1264.21|1247.11|1264.58|1247.48|1264.05|1246.95|12
1650878450000|2022-04-25 09:20:50|1264.06|1246.96|1264.05|1246.95|1264.32|1247.22|1263.92|1246.82|6
1650878460000|2022-04-25 09:21:00|1264.16|1247.06|1264.78|1247.68|1264.79|1247.69|1264.05|1246.95|11
1650878470000|2022-04-25 09:21:10|1264.81|1247.71|1264.91|1247.81|1265.05|1247.95|1264.81|1247.71|23
1650878480000|2022-04-25 09:21:20|1264.96|1247.86|1265.72|1248.62|1265.72|1248.62|1264.96|1247.86|10
1650878490000|2022-04-25 09:21:30|1265.77|1248.67|1265.62|1248.52|1265.91|1248.81|1265.62|1248.52|5
1650878500000|2022-04-25 09:21:40|1265.58|1248.48|1265.97|1248.87|1265.97|1248.87|1265.58|1248.48|6
1650878510000|2022-04-25 09:21:50|1265.99|1248.89|1266.08|1248.98|1266.75|1249.65|1265.99|1248.89|20
1650878520000|2022-04-25 09:22:00|1266.1|1249|1266|1248.9|1266.13|1249.03|1265.84|1248.74|21
1650878530000|2022-04-25 09:22:10|1266.04|1248.94|1266.99|1249.89|1267.05|1249.95|1266.04|1248.94|28
1650878540000|2022-04-25 09:22:20|1266.91|1249.81|1266.02|1248.92|1266.91|1249.81|1266.02|1248.92|23
1650878550000|2022-04-25 09:22:30|1266.03|1248.93|1266.31|1249.21|1266.31|1249.21|1266.02|1248.92|10
1650878560000|2022-04-25 09:22:40|1266.29|1249.19|1266.29|1249.19|1266.29|1249.19|1266.29|1249.19|1
1650878570000|2022-04-25 09:22:50|1266.27|1249.17|1266.09|1248.99|1266.4|1249.3|1266.08|1248.98|14
1650878580000|2022-04-25 09:23:00|1266.06|1248.96|1265.98|1248.88|1266.15|1249.05|1265.95|1248.85|15
1650878590000|2022-04-25 09:23:10|1265.99|1248.89|1265.23|1248.13|1266.02|1248.92|1265.23|1248.13|10
1650878600000|2022-04-25 09:23:20|1265.22|1248.12|1265.7|1248.6|1265.79|1248.69|1265.05|1247.95|25
1650878610000|2022-04-25 09:23:30|1265.67|1248.57|1266.05|1248.95|1266.11|1249.01|1265.6|1248.5|19
1650878620000|2022-04-25 09:23:40|1266.04|1248.94|1265.79|1248.69|1266.04|1248.94|1265.34|1248.24|22
1650878630000|2022-04-25 09:23:50|1265.81|1248.71|1265.19|1248.09|1265.84|1248.74|1265.19|1248.09|14
1650878640000|2022-04-25 09:24:00|1265.11|1248.01|1264.5|1247.4|1265.11|1248.01|1264.5|1247.4|9
1650878650000|2022-04-25 09:24:10|1264.48|1247.38|1263.42|1246.32|1264.48|1247.38|1263.42|1246.32|18
1650878660000|2022-04-25 09:24:20|1263.41|1246.31|1262.91|1245.81|1263.41|1246.31|1262.4|1245.3|25
1650878670000|2022-04-25 09:24:30|1262.96|1245.86|1263.88|1246.78|1263.89|1246.79|1262.96|1245.86|25
1650878680000|2022-04-25 09:24:40|1263.89|1246.79|1264.46|1247.36|1264.62|1247.52|1263.88|1246.78|23
1650878690000|2022-04-25 09:24:50|1264.49|1247.39|1265.61|1248.51|1265.62|1248.52|1264.45|1247.35|28
1650878700000|2022-04-25 09:25:00|1265.63|1248.53|1267.13|1250.03|1267.24|1250.14|1265.63|1248.53|36
1650878710000|2022-04-25 09:25:10|1267.28|1250.18|1268.09|1250.99|1268.09|1250.99|1267.13|1250.03|26
1650878720000|2022-04-25 09:25:20|1268.07|1250.97|1268.11|1251.01|1268.28|1251.18|1268.07|1250.97|12
1650878730000|2022-04-25 09:25:30|1268.09|1250.99|1268.06|1250.96|1268.11|1251.01|1268|1250.9|10
1650878740000|2022-04-25 09:25:40|1268.03|1250.93|1268.16|1251.06|1268.74|1251.64|1267.99|1250.89|15
1650878750000|2022-04-25 09:25:50|1268.06|1250.96|1267.24|1250.14|1268.08|1250.98|1267.24|1250.14|11
1650878760000|2022-04-25 09:26:00|1267.42|1250.32|1267.28|1250.18|1267.65|1250.55|1267.16|1250.06|17
1650878770000|2022-04-25 09:26:10|1267.24|1250.14|1268.06|1250.96|1268.17|1251.07|1267.23|1250.13|24
1650878780000|2022-04-25 09:26:20|1268.1|1251|1268.09|1250.99|1268.52|1251.42|1268.09|1250.99|19
1650878790000|2022-04-25 09:26:30|1268.04|1250.94|1267.35|1250.25|1268.14|1251.04|1267.29|1250.19|30
1650878800000|2022-04-25 09:26:40|1267.32|1250.22|1266.25|1249.15|1267.32|1250.22|1266.25|1249.15|20
1650878810000|2022-04-25 09:26:50|1266.34|1249.24|1266.93|1249.83|1267.08|1249.98|1266.34|1249.24|20
1650878820000|2022-04-25 09:27:00|1266.91|1249.81|1267.4|1250.3|1267.61|1250.51|1266.91|1249.81|24
1650878830000|2022-04-25 09:27:10|1267.42|1250.32|1267.86|1250.76|1268.07|1250.97|1267.42|1250.32|27
1650878840000|2022-04-25 09:27:20|1267.55|1250.45|1267.3|1250.2|1267.65|1250.55|1267.26|1250.16|14
1650878850000|2022-04-25 09:27:30|1267.5|1250.4|1267.09|1249.99|1267.64|1250.54|1267.09|1249.99|15
1650878860000|2022-04-25 09:27:40|1267.14|1250.04|1267.84|1250.74|1267.84|1250.74|1267.08|1249.98|21
1650878870000|2022-04-25 09:27:50|1267.77|1250.67|1267.76|1250.66|1267.78|1250.68|1267.68|1250.58|14
1650878880000|2022-04-25 09:28:00|1267.7|1250.6|1267.84|1250.74|1267.84|1250.74|1267.69|1250.59|11
1650878890000|2022-04-25 09:28:10|1267.83|1250.73|1267.82|1250.72|1267.84|1250.74|1267.82|1250.72|3
1650878900000|2022-04-25 09:28:20|1267.83|1250.73|1268.13|1251.03|1268.13|1251.03|1267.82|1250.72|16
1650878910000|2022-04-25 09:28:30|1268.17|1251.07|1268.11|1251.01|1268.19|1251.09|1267.98|1250.88|15
1650878920000|2022-04-25 09:28:40|1268.16|1251.06|1268.7|1251.6|1268.87|1251.77|1268.16|1251.06|16
1650878930000|2022-04-25 09:28:50|1268.72|1251.62|1269.3|1252.2|1269.3|1252.2|1268.57|1251.47|18
1650878940000|2022-04-25 09:29:00|1269.19|1252.09|1269.23|1252.13|1269.43|1252.33|1269.19|1252.09|3
1650878950000|2022-04-25 09:29:10|1269.52|1252.42|1269.56|1252.46|1269.76|1252.66|1269.23|1252.13|17
1650878960000|2022-04-25 09:29:20|1269.58|1252.48|1269.24|1252.14|1269.58|1252.48|1269.11|1252.01|13
1650878970000|2022-04-25 09:29:30|1269.33|1252.23|1269.38|1252.28|1269.41|1252.31|1269.21|1252.11|8
1650878980000|2022-04-25 09:29:40|1269.44|1252.34|1269.17|1252.07|1269.44|1252.34|1269.13|1252.03|8
1650878990000|2022-04-25 09:29:50|1269.19|1252.09|1268.6|1251.5|1269.41|1252.31|1268.6|1251.5|19
1650879000000|2022-04-25 09:30:00|1268.57|1251.47|1269.01|1251.91|1269.06|1251.96|1268.31|1251.21|20
1650879010000|2022-04-25 09:30:10|1268.99|1251.89|1268.7|1251.6|1268.99|1251.89|1268.7|1251.6|5
1650879020000|2022-04-25 09:30:20|1268.67|1251.57|1269|1251.9|1269|1251.9|1268.67|1251.57|8
1650879030000|2022-04-25 09:30:30|1269.02|1251.92|1269|1251.9|1269.04|1251.94|1269|1251.9|11
1650879040000|2022-04-25 09:30:40|1268.97|1251.87|1269.01|1251.91|1269.02|1251.92|1268.96|1251.86|6
1650879050000|2022-04-25 09:30:50|1268.91|1251.81|1269.01|1251.91|1269.03|1251.93|1268.89|1251.79|16
1650879060000|2022-04-25 09:31:00|1269|1251.9|1268.91|1251.81|1269|1251.9|1268.28|1251.18|24
1650879070000|2022-04-25 09:31:10|1268.94|1251.84|1269.04|1251.94|1269.04|1251.94|1268.75|1251.65|15
1650879080000|2022-04-25 09:31:20|1269.05|1251.95|1269.32|1252.22|1269.32|1252.22|1269.05|1251.95|13
1650879090000|2022-04-25 09:31:30|1269.28|1252.18|1269.67|1252.57|1269.67|1252.57|1269.28|1252.18|9
1650879100000|2022-04-25 09:31:40|1269.9|1252.8|1270.77|1253.67|1271.11|1254.01|1269.9|1252.8|24
1650879110000|2022-04-25 09:31:50|1270.61|1253.51|1270.37|1253.27|1270.81|1253.71|1270.04|1252.94|15
1650879120000|2022-04-25 09:32:00|1270.39|1253.29|1271.26|1254.16|1271.27|1254.17|1270.39|1253.29|26
1650879130000|2022-04-25 09:32:10|1271.15|1254.05|1272.08|1254.98|1272.08|1254.98|1271.15|1254.05|11
1650879140000|2022-04-25 09:32:20|1272|1254.9|1272.97|1255.87|1272.97|1255.87|1271.97|1254.87|22
1650879150000|2022-04-25 09:32:30|1273.08|1255.98|1273.56|1256.46|1273.87|1256.77|1272.9|1255.8|15
1650879160000|2022-04-25 09:32:40|1273.53|1256.43|1274.8|1257.7|1274.82|1257.72|1273.53|1256.43|22
1650879170000|2022-04-25 09:32:50|1274.96|1257.86|1273.87|1256.77|1274.96|1257.86|1273.87|1256.77|21
1650879180000|2022-04-25 09:33:00|1273.86|1256.76|1273.99|1256.89|1274.04|1256.94|1273.71|1256.61|13
1650879190000|2022-04-25 09:33:10|1273.87|1256.77|1274.93|1257.83|1274.94|1257.84|1273.87|1256.77|24
1650879200000|2022-04-25 09:33:20|1274.89|1257.79|1274.91|1257.81|1274.91|1257.81|1274.87|1257.77|11
1650879210000|2022-04-25 09:33:30|1274.7|1257.6|1274.26|1257.16|1274.7|1257.6|1274.23|1257.13|19
1650879220000|2022-04-25 09:33:40|1274.27|1257.17|1274.22|1257.12|1274.58|1257.48|1274.22|1257.12|11
1650879230000|2022-04-25 09:33:50|1274.19|1257.09|1274.97|1257.87|1275.01|1257.91|1274.12|1257.02|28
1650879240000|2022-04-25 09:34:00|1274.98|1257.88|1275.37|1258.27|1275.52|1258.42|1274.97|1257.87|20
1650879250000|2022-04-25 09:34:10|1275.39|1258.29|1276.06|1258.96|1276.08|1258.98|1275.39|1258.29|17
1650879260000|2022-04-25 09:34:20|1276.07|1258.97|1276.06|1258.96|1276.14|1259.04|1276.03|1258.93|19
1650879270000|2022-04-25 09:34:30|1276.04|1258.94|1276.91|1259.81|1276.94|1259.84|1275.99|1258.89|22
1650879280000|2022-04-25 09:34:40|1276.92|1259.82|1276.13|1259.03|1276.93|1259.83|1276.12|1259.02|20
1650879290000|2022-04-25 09:34:50|1276.14|1259.04|1276.31|1259.21|1276.94|1259.84|1276.06|1258.96|17
1650879300000|2022-04-25 09:35:00|1276.82|1259.72|1276.25|1259.15|1276.84|1259.74|1276.24|1259.14|9
1650879310000|2022-04-25 09:35:10|1276.26|1259.16|1276.25|1259.15|1276.33|1259.23|1276.22|1259.12|17
1650879320000|2022-04-25 09:35:20|1276.11|1259.01|1276.25|1259.15|1276.33|1259.23|1275.46|1258.36|23
1650879330000|2022-04-25 09:35:30|1276.23|1259.13|1276.52|1259.42|1276.52|1259.42|1276.17|1259.07|15
1650879340000|2022-04-25 09:35:40|1276.58|1259.48|1277.36|1260.26|1277.45|1260.35|1276.58|1259.48|24
1650879350000|2022-04-25 09:35:50|1277.39|1260.29|1277.18|1260.08|1277.54|1260.44|1277.07|1259.97|34
1650879360000|2022-04-25 09:36:00|1277.11|1260.01|1277.05|1259.95|1277.11|1260.01|1277.05|1259.95|15
1650879370000|2022-04-25 09:36:10|1277.04|1259.94|1276.97|1259.87|1277.06|1259.96|1276.97|1259.87|7
1650879380000|2022-04-25 09:36:20|1276.98|1259.88|1277.01|1259.91|1277.01|1259.91|1276.84|1259.74|11
1650879390000|2022-04-25 09:36:30|1276.99|1259.89|1275.99|1258.89|1277|1259.9|1275.95|1258.85|21
1650879400000|2022-04-25 09:36:40|1276|1258.9|1276.83|1259.73|1276.83|1259.73|1276|1258.9|21
1650879410000|2022-04-25 09:36:50|1276.8|1259.7|1276.82|1259.72|1276.84|1259.74|1276.8|1259.7|7
1650879420000|2022-04-25 09:37:00|1276.94|1259.84|1276.96|1259.86|1276.96|1259.86|1276.91|1259.81|12
1650879430000|2022-04-25 09:37:10|1276.94|1259.84|1276.96|1259.86|1276.96|1259.86|1276.92|1259.82|6
1650879440000|2022-04-25 09:37:20|1276.97|1259.87|1276.97|1259.87|1277.01|1259.91|1276.94|1259.84|8
1650879450000|2022-04-25 09:37:30|1276.98|1259.88|1277.57|1260.47|1277.57|1260.47|1276.88|1259.78|14
1650879460000|2022-04-25 09:37:40|1277.59|1260.49|1277.22|1260.12|1277.59|1260.49|1277.18|1260.08|17
1650879470000|2022-04-25 09:37:50|1277.23|1260.13|1277.61|1260.51|1277.61|1260.51|1277.08|1259.98|22
1650879480000|2022-04-25 09:38:00|1277.63|1260.53|1277.83|1260.73|1277.96|1260.86|1277.63|1260.53|11
1650879490000|2022-04-25 09:38:10|1277.78|1260.68|1277.86|1260.76|1277.86|1260.76|1277.78|1260.68|2
1650879500000|2022-04-25 09:38:20|1277.85|1260.75|1276.99|1259.89|1277.85|1260.75|1276.98|1259.88|17
1650879510000|2022-04-25 09:38:30|1277|1259.9|1277.25|1260.15|1277.52|1260.42|1277|1259.9|16
1650879520000|2022-04-25 09:38:40|1277.28|1260.18|1277.08|1259.98|1277.28|1260.18|1277.04|1259.94|18
1650879530000|2022-04-25 09:38:50|1277.07|1259.97|1277.21|1260.11|1277.21|1260.11|1277.07|1259.97|13
1650879540000|2022-04-25 09:39:00|1277.22|1260.12|1277.08|1259.98|1277.22|1260.12|1276.98|1259.88|21
1650879550000|2022-04-25 09:39:10|1277.14|1260.04|1277.05|1259.95|1277.37|1260.27|1277.05|1259.95|11
1650879560000|2022-04-25 09:39:20|1277.06|1259.96|1276.41|1259.31|1277.15|1260.05|1276.32|1259.22|19
1650879570000|2022-04-25 09:39:30|1276.36|1259.26|1276.93|1259.83|1276.93|1259.83|1276.21|1259.11|24
1650879580000|2022-04-25 09:39:40|1276.96|1259.86|1276.97|1259.87|1276.97|1259.87|1276.95|1259.85|3
1650879590000|2022-04-25 09:39:50|1277|1259.9|1276.96|1259.86|1277|1259.9|1276.95|1259.85|9
1650879600000|2022-04-25 09:40:00|1276.97|1259.87|1277.1|1260|1277.12|1260.02|1276.96|1259.86|12
1650879610000|2022-04-25 09:40:10|1277.13|1260.03|1277.76|1260.66|1277.76|1260.66|1277.13|1260.03|16
1650879620000|2022-04-25 09:40:20|1277.74|1260.64|1277.74|1260.64|1277.74|1260.64|1277.74|1260.64|1
1650879630000|2022-04-25 09:40:30|1277.87|1260.77|1277.87|1260.77|1277.87|1260.77|1277.87|1260.77|1
1650879640000|2022-04-25 09:40:40|1277.86|1260.76|1277.88|1260.78|1277.88|1260.78|1277.83|1260.73|5
1650879650000|2022-04-25 09:40:50|1277.86|1260.76|1278.67|1261.57|1278.67|1261.57|1277.86|1260.76|11
1650879660000|2022-04-25 09:41:00|1278.68|1261.58|1279.43|1262.33|1279.43|1262.33|1278.68|1261.58|16
1650879670000|2022-04-25 09:41:10|1279.44|1262.34|1279.71|1262.61|1279.85|1262.75|1279.44|1262.34|13
1650879680000|2022-04-25 09:41:20|1279.67|1262.57|1279.98|1262.88|1280.14|1263.04|1279.67|1262.57|17
1650879690000|2022-04-25 09:41:30|1280.09|1262.99|1280.77|1263.67|1280.87|1263.77|1280.09|1262.99|19
1650879700000|2022-04-25 09:41:40|1280.62|1263.52|1280.9|1263.8|1280.95|1263.85|1280.62|1263.52|7
1650879710000|2022-04-25 09:41:50|1280.95|1263.85|1281.05|1263.95|1281.05|1263.95|1280.77|1263.67|5
1650879720000|2022-04-25 09:42:00|1281.1|1264|1281.86|1264.76|1281.87|1264.77|1281.1|1264|13
1650879730000|2022-04-25 09:42:10|1281.82|1264.72|1281.49|1264.39|1281.94|1264.84|1281.3|1264.2|16
1650879740000|2022-04-25 09:42:20|1281.41|1264.31|1281.23|1264.13|1281.42|1264.32|1281.23|1264.13|18
1650879750000|2022-04-25 09:42:30|1281.25|1264.15|1281.07|1263.97|1281.38|1264.28|1281.02|1263.92|18
1650879760000|2022-04-25 09:42:40|1281.06|1263.96|1280.89|1263.79|1281.06|1263.96|1280.27|1263.17|22
1650879770000|2022-04-25 09:42:50|1280.9|1263.8|1280.87|1263.77|1281.05|1263.95|1280.73|1263.63|16
1650879780000|2022-04-25 09:43:00|1280.84|1263.74|1280.05|1262.95|1280.84|1263.74|1280.04|1262.94|22
1650879790000|2022-04-25 09:43:10|1279.97|1262.87|1279.95|1262.85|1279.97|1262.87|1279.93|1262.83|4
1650879810000|2022-04-25 09:43:30|1279.96|1262.86|1280.6|1263.5|1280.6|1263.5|1279.96|1262.86|11
1650879820000|2022-04-25 09:43:40|1280.67|1263.57|1280.91|1263.81|1280.93|1263.83|1280.67|1263.57|12
1650879830000|2022-04-25 09:43:50|1280.92|1263.82|1281.08|1263.98|1281.08|1263.98|1280.92|1263.82|9
1650879840000|2022-04-25 09:44:00|1281.06|1263.96|1280.96|1263.86|1281.06|1263.96|1280.95|1263.85|11
1650879850000|2022-04-25 09:44:10|1280.94|1263.84|1280.95|1263.85|1281.04|1263.94|1280.94|1263.84|13
1650879860000|2022-04-25 09:44:20|1280.93|1263.83|1280.67|1263.57|1281|1263.9|1280.56|1263.46|12
1650879870000|2022-04-25 09:44:30|1280.68|1263.58|1280.34|1263.24|1280.68|1263.58|1280.31|1263.21|9
1650879880000|2022-04-25 09:44:40|1280.31|1263.21|1280.92|1263.82|1281|1263.9|1280.31|1263.21|20
1650879890000|2022-04-25 09:44:50|1280.85|1263.75|1280.87|1263.77|1281.1|1264|1280.85|1263.75|10
1650879900000|2022-04-25 09:45:00|1280.88|1263.78|1281.68|1264.58|1281.68|1264.58|1280.87|1263.77|13
1650879910000|2022-04-25 09:45:10|1281.6|1264.5|1281.64|1264.54|1281.64|1264.54|1281.6|1264.5|5
1650879920000|2022-04-25 09:45:20|1281.65|1264.55|1281.09|1263.99|1281.65|1264.55|1281.07|1263.97|14
1650879930000|2022-04-25 09:45:30|1281.08|1263.98|1280.55|1263.45|1281.13|1264.03|1280.53|1263.43|10
1650879940000|2022-04-25 09:45:40|1280.79|1263.69|1280.35|1263.25|1280.79|1263.69|1280.35|1263.25|9
1650879950000|2022-04-25 09:45:50|1280.34|1263.24|1280.1|1263|1280.34|1263.24|1280.1|1263|12
1650879960000|2022-04-25 09:46:00|1280.12|1263.02|1279.73|1262.63|1280.12|1263.02|1279.47|1262.37|25
1650879970000|2022-04-25 09:46:10|1279.97|1262.87|1279.91|1262.81|1280.05|1262.95|1279.65|1262.55|19
1650879980000|2022-04-25 09:46:20|1279.88|1262.78|1280.88|1263.78|1280.88|1263.78|1279.63|1262.53|20
1650879990000|2022-04-25 09:46:30|1280.89|1263.79|1280.87|1263.77|1280.95|1263.85|1280.84|1263.74|18
1650880000000|2022-04-25 09:46:40|1280.91|1263.81|1280.96|1263.86|1281.01|1263.91|1280.86|1263.76|20
1650880010000|2022-04-25 09:46:50|1280.94|1263.84|1281|1263.9|1281|1263.9|1280.92|1263.82|9
1650880020000|2022-04-25 09:47:00|1281.25|1264.15|1281.17|1264.07|1281.68|1264.58|1281.17|1264.07|22
1650880030000|2022-04-25 09:47:10|1281.16|1264.06|1281.03|1263.93|1281.16|1264.06|1281.03|1263.93|9
1650880040000|2022-04-25 09:47:20|1281.02|1263.92|1280.52|1263.42|1281.03|1263.93|1280.16|1263.06|17
1650880050000|2022-04-25 09:47:30|1280.5|1263.4|1280.95|1263.85|1281.02|1263.92|1280.17|1263.07|18
1650880060000|2022-04-25 09:47:40|1280.98|1263.88|1280.93|1263.83|1280.98|1263.88|1280.93|1263.83|8
1650880070000|2022-04-25 09:47:50|1280.96|1263.86|1280.94|1263.84|1280.96|1263.86|1280.92|1263.82|3
1650880080000|2022-04-25 09:48:00|1280.92|1263.82|1280.98|1263.88|1281|1263.9|1280.88|1263.78|8
1650880090000|2022-04-25 09:48:10|1280.97|1263.87|1280.97|1263.87|1280.97|1263.87|1280.97|1263.87|1
1650880100000|2022-04-25 09:48:20|1280.93|1263.83|1280.39|1263.29|1280.93|1263.83|1280.32|1263.22|15
1650880110000|2022-04-25 09:48:30|1280.46|1263.36|1280.43|1263.33|1280.56|1263.46|1280.42|1263.32|13
1650880120000|2022-04-25 09:48:40|1280.44|1263.34|1280.35|1263.25|1280.44|1263.34|1280.35|1263.25|4
1650880130000|2022-04-25 09:48:50|1280.31|1263.21|1281.01|1263.91|1281.04|1263.94|1280.31|1263.21|11
1650880140000|2022-04-25 09:49:00|1281.02|1263.92|1280.96|1263.86|1281.02|1263.92|1280.96|1263.86|6
1650880150000|2022-04-25 09:49:10|1280.95|1263.85|1280.54|1263.44|1280.97|1263.87|1280.46|1263.36|17
1650880160000|2022-04-25 09:49:20|1280.55|1263.45|1280.49|1263.39|1280.71|1263.61|1280.44|1263.34|20
1650880170000|2022-04-25 09:49:30|1280.53|1263.43|1280.42|1263.32|1280.53|1263.43|1280.38|1263.28|12
1650880180000|2022-04-25 09:49:40|1280.41|1263.31|1280.48|1263.38|1280.48|1263.38|1280.38|1263.28|12
1650880190000|2022-04-25 09:49:50|1280.49|1263.39|1280.32|1263.22|1280.51|1263.41|1280.32|1263.22|3
1650880200000|2022-04-25 09:50:00|1280.46|1263.36|1280.82|1263.72|1280.99|1263.89|1280.45|1263.35|16
1650880210000|2022-04-25 09:50:10|1280.81|1263.71|1280.91|1263.81|1280.93|1263.83|1280.81|1263.71|7
1650880220000|2022-04-25 09:50:20|1280.9|1263.8|1280.95|1263.85|1280.99|1263.89|1280.88|1263.78|16
1650880230000|2022-04-25 09:50:30|1280.93|1263.83|1280.11|1263.01|1280.93|1263.83|1280.11|1263.01|13
1650880240000|2022-04-25 09:50:40|1280.1|1263|1280.1|1263|1280.1|1263|1280.1|1263|1
1650880250000|2022-04-25 09:50:50|1280.11|1263.01|1280.47|1263.37|1280.47|1263.37|1280.02|1262.92|20
1650880260000|2022-04-25 09:51:00|1280.5|1263.4|1280.47|1263.37|1280.62|1263.52|1280.45|1263.35|11
1650880270000|2022-04-25 09:51:10|1280.46|1263.36|1280.47|1263.37|1280.52|1263.42|1280.44|1263.34|12
1650880280000|2022-04-25 09:51:20|1280.46|1263.36|1280.14|1263.04|1280.46|1263.36|1280.13|1263.03|18
1650880290000|2022-04-25 09:51:30|1280.15|1263.05|1280.59|1263.49|1280.59|1263.49|1280.13|1263.03|11
1650880300000|2022-04-25 09:51:40|1280.63|1263.53|1280.88|1263.78|1280.91|1263.81|1280.63|1263.53|9
1650880310000|2022-04-25 09:51:50|1280.83|1263.73|1280.61|1263.51|1280.83|1263.73|1280.5|1263.4|19
1650880320000|2022-04-25 09:52:00|1280.6|1263.5|1280.45|1263.35|1280.93|1263.83|1280.41|1263.31|17
1650880330000|2022-04-25 09:52:10|1280.33|1263.23|1280.07|1262.97|1280.33|1263.23|1280.07|1262.97|13
1650880340000|2022-04-25 09:52:20|1280.12|1263.02|1279.68|1262.58|1280.12|1263.02|1279.68|1262.58|9
1650880350000|2022-04-25 09:52:30|1279.57|1262.47|1279.54|1262.44|1279.58|1262.48|1279.54|1262.44|7
1650880360000|2022-04-25 09:52:40|1279.66|1262.56|1279.47|1262.37|1279.66|1262.56|1279.47|1262.37|4
1650880370000|2022-04-25 09:52:50|1279.41|1262.31|1279.95|1262.85|1279.95|1262.85|1279.28|1262.18|17
1650880380000|2022-04-25 09:53:00|1279.97|1262.87|1279.85|1262.75|1279.99|1262.89|1279.67|1262.57|19
1650880390000|2022-04-25 09:53:10|1279.72|1262.62|1278.78|1261.68|1279.72|1262.62|1278.75|1261.65|24
1650880400000|2022-04-25 09:53:20|1278.79|1261.69|1278.83|1261.73|1278.84|1261.74|1278.79|1261.69|8
1650880410000|2022-04-25 09:53:30|1278.82|1261.72|1278.56|1261.46|1278.82|1261.72|1278.54|1261.44|5
1650880420000|2022-04-25 09:53:40|1278.59|1261.49|1278.59|1261.49|1278.7|1261.6|1278.56|1261.46|7
1650880430000|2022-04-25 09:53:50|1278.58|1261.48|1278.5|1261.4|1278.59|1261.49|1278.5|1261.4|8
1650880440000|2022-04-25 09:54:00|1278.43|1261.33|1278.41|1261.31|1278.57|1261.47|1278.26|1261.16|7
1650880450000|2022-04-25 09:54:10|1278.57|1261.47|1279.05|1261.95|1279.05|1261.95|1278.57|1261.47|14
1650880460000|2022-04-25 09:54:20|1279.07|1261.97|1279.79|1262.69|1279.79|1262.69|1278.99|1261.89|17
1650880470000|2022-04-25 09:54:30|1279.82|1262.72|1279.8|1262.7|1279.82|1262.72|1279.8|1262.7|2
1650880480000|2022-04-25 09:54:40|1279.81|1262.71|1280.47|1263.37|1280.63|1263.53|1279.81|1262.71|12
1650880490000|2022-04-25 09:54:50|1280.24|1263.14|1280.17|1263.07|1280.24|1263.14|1280.04|1262.94|13
1650880500000|2022-04-25 09:55:00|1280.2|1263.1|1280.04|1262.94|1280.22|1263.12|1280.02|1262.92|5
1650880510000|2022-04-25 09:55:10|1280.06|1262.96|1279.94|1262.84|1280.07|1262.97|1279.9|1262.8|13
1650880520000|2022-04-25 09:55:20|1279.9|1262.8|1279.9|1262.8|1280.05|1262.95|1279.88|1262.78|9
1650880530000|2022-04-25 09:55:30|1279.88|1262.78|1279.36|1262.26|1279.9|1262.8|1279.33|1262.23|22
1650880540000|2022-04-25 09:55:40|1279.37|1262.27|1279.9|1262.8|1279.98|1262.88|1279.37|1262.27|15
1650880550000|2022-04-25 09:55:50|1279.98|1262.88|1279.88|1262.78|1279.98|1262.88|1279.88|1262.78|10
1650880560000|2022-04-25 09:56:00|1279.76|1262.66|1279.32|1262.22|1279.79|1262.69|1279.23|1262.13|14
1650880570000|2022-04-25 09:56:10|1279.31|1262.21|1279.34|1262.24|1279.34|1262.24|1279.23|1262.13|14
1650880580000|2022-04-25 09:56:20|1279.36|1262.26|1279.59|1262.49|1279.59|1262.49|1279.36|1262.26|4
1650880590000|2022-04-25 09:56:30|1279.61|1262.51|1279.43|1262.33|1279.83|1262.73|1279.43|1262.33|9
1650880600000|2022-04-25 09:56:40|1279.6|1262.5|1279.7|1262.6|1279.71|1262.61|1279.43|1262.33|6
1650880610000|2022-04-25 09:56:50|1279.72|1262.62|1279.76|1262.66|1279.79|1262.69|1279.72|1262.62|10
1650880620000|2022-04-25 09:57:00|1279.84|1262.74|1279.84|1262.74|1279.84|1262.74|1279.84|1262.74|1
1650880630000|2022-04-25 09:57:10|1279.83|1262.73|1279.94|1262.84|1279.94|1262.84|1279.83|1262.73|2
1650880640000|2022-04-25 09:57:20|1279.95|1262.85|1279.93|1262.83|1279.95|1262.85|1279.9|1262.8|4
1650880650000|2022-04-25 09:57:30|1279.94|1262.84|1280.21|1263.11|1280.65|1263.55|1279.94|1262.84|6
1650880660000|2022-04-25 09:57:40|1280.6|1263.5|1280.6|1263.5|1280.6|1263.5|1280.6|1263.5|1
1650880670000|2022-04-25 09:57:50|1280.75|1263.65|1280.52|1263.42|1280.75|1263.65|1280.52|1263.42|8
1650880680000|2022-04-25 09:58:00|1280.65|1263.55|1280.14|1263.04|1280.65|1263.55|1280|1262.9|11
1650880690000|2022-04-25 09:58:10|1280.05|1262.95|1280.02|1262.92|1280.09|1262.99|1280.02|1262.92|6
1650880700000|2022-04-25 09:58:20|1280.03|1262.93|1279.86|1262.76|1280.03|1262.93|1279.86|1262.76|7
1650880710000|2022-04-25 09:58:30|1279.85|1262.75|1280|1262.9|1280|1262.9|1279.33|1262.23|23
1650880720000|2022-04-25 09:58:40|1280.08|1262.98|1280.1|1263|1280.11|1263.01|1280.03|1262.93|9
1650880730000|2022-04-25 09:58:50|1280.05|1262.95|1280.11|1263.01|1280.13|1263.03|1280.05|1262.95|7
1650880740000|2022-04-25 09:59:00|1280.38|1263.28|1280.18|1263.08|1280.38|1263.28|1280.16|1263.06|6
1650880750000|2022-04-25 09:59:10|1280.26|1263.16|1280.13|1263.03|1280.26|1263.16|1280.13|1263.03|4
1650880760000|2022-04-25 09:59:20|1280.38|1263.28|1280.32|1263.22|1280.81|1263.71|1280.32|1263.22|9
1650880770000|2022-04-25 09:59:30|1280.53|1263.43|1279.99|1262.89|1280.54|1263.44|1279.99|1262.89|4
1650880780000|2022-04-25 09:59:40|1280.3|1263.2|1280.3|1263.2|1280.3|1263.2|1280.3|1263.2|1
1650880790000|2022-04-25 09:59:50|1280.71|1263.61|1280.38|1263.28|1280.71|1263.61|1280.31|1263.21|7
1650880800000|2022-04-25 10:00:00|1280.55|1263.45|1280.62|1263.52|1280.62|1263.52|1280.15|1263.05|16
1650880810000|2022-04-25 10:00:10|1280.63|1263.53|1280.55|1263.45|1280.76|1263.66|1280.49|1263.39|13
1650880820000|2022-04-25 10:00:20|1280.36|1263.26|1280.16|1263.06|1280.47|1263.37|1280.05|1262.95|14
1650880830000|2022-04-25 10:00:30|1280.17|1263.07|1280.33|1263.23|1280.33|1263.23|1280.17|1263.07|2
1650880840000|2022-04-25 10:00:40|1280.26|1263.16|1280.26|1263.16|1280.26|1263.16|1280.26|1263.16|1
1650880860000|2022-04-25 10:01:00|1280.35|1263.25|1281.07|1263.97|1281.12|1264.02|1280.35|1263.25|9
1650880870000|2022-04-25 10:01:10|1281.1|1264|1281.16|1264.06|1281.26|1264.16|1281.07|1263.97|22
1650880880000|2022-04-25 10:01:20|1281.15|1264.05|1281.07|1263.97|1281.15|1264.05|1281.07|1263.97|7
1650880890000|2022-04-25 10:01:30|1281.08|1263.98|1281.07|1263.97|1281.09|1263.99|1281.06|1263.96|9
1650880900000|2022-04-25 10:01:40|1281.09|1263.99|1281.15|1264.05|1281.15|1264.05|1281.07|1263.97|9
1650880910000|2022-04-25 10:01:50|1281.14|1264.04|1281.55|1264.45|1281.75|1264.65|1281.14|1264.04|18
1650880920000|2022-04-25 10:02:00|1281.56|1264.46|1281.79|1264.69|1281.89|1264.79|1281.56|1264.46|13
1650880940000|2022-04-25 10:02:20|1281.92|1264.82|1281.95|1264.85|1281.95|1264.85|1281.79|1264.69|10
1650880950000|2022-04-25 10:02:30|1281.93|1264.83|1282.16|1265.06|1282.34|1265.24|1281.91|1264.81|11
1650880960000|2022-04-25 10:02:40|1282.3|1265.2|1281.99|1264.89|1282.38|1265.28|1281.97|1264.87|13
1650880970000|2022-04-25 10:02:50|1282.04|1264.94|1282.06|1264.96|1282.08|1264.98|1281.78|1264.68|21
1650880980000|2022-04-25 10:03:00|1282.07|1264.97|1281.24|1264.14|1282.08|1264.98|1281.23|1264.13|20
1650880990000|2022-04-25 10:03:10|1281.23|1264.13|1280.47|1263.37|1281.23|1264.13|1280.4|1263.3|15
1650881000000|2022-04-25 10:03:20|1280.56|1263.46|1280.26|1263.16|1280.66|1263.56|1280.12|1263.02|11
1650881010000|2022-04-25 10:03:30|1280.19|1263.09|1281.07|1263.97|1281.09|1263.99|1280.19|1263.09|17
1650881020000|2022-04-25 10:03:40|1281.08|1263.98|1281.22|1264.12|1281.25|1264.15|1281.07|1263.97|18
1650881030000|2022-04-25 10:03:50|1281.23|1264.13|1281.16|1264.06|1281.23|1264.13|1281.16|1264.06|14
1650881040000|2022-04-25 10:04:00|1281.15|1264.05|1280.56|1263.46|1281.15|1264.05|1280.5|1263.4|18
1650881050000|2022-04-25 10:04:10|1280.57|1263.47|1280.5|1263.4|1280.67|1263.57|1280.48|1263.38|15
1650881060000|2022-04-25 10:04:20|1280.52|1263.42|1280.36|1263.26|1280.53|1263.43|1280.3|1263.2|11
1650881070000|2022-04-25 10:04:30|1280.34|1263.24|1279.83|1262.73|1280.41|1263.31|1279.82|1262.72|20
1650881080000|2022-04-25 10:04:40|1279.89|1262.79|1279.91|1262.81|1279.95|1262.85|1279.87|1262.77|9
1650881090000|2022-04-25 10:04:50|1279.92|1262.82|1279.93|1262.83|1279.93|1262.83|1279.92|1262.82|2
1650881100000|2022-04-25 10:05:00|1279.62|1262.52|1279.31|1262.21|1279.82|1262.72|1279.31|1262.21|14
1650881110000|2022-04-25 10:05:10|1279.23|1262.13|1277.19|1260.09|1279.32|1262.22|1277.19|1260.09|29
1650881120000|2022-04-25 10:05:20|1277.16|1260.06|1276.67|1259.57|1277.16|1260.06|1276.67|1259.57|14
1650881130000|2022-04-25 10:05:30|1276.66|1259.56|1277.12|1260.02|1277.43|1260.33|1276.66|1259.56|17
1650881140000|2022-04-25 10:05:40|1277.14|1260.04|1277.37|1260.27|1278.31|1261.21|1277.14|1260.04|27
1650881150000|2022-04-25 10:05:50|1277.47|1260.37|1277.3|1260.2|1277.65|1260.55|1277.3|1260.2|12
1650881160000|2022-04-25 10:06:00|1277.37|1260.27|1278.07|1260.97|1278.07|1260.97|1277.3|1260.2|23
1650881170000|2022-04-25 10:06:10|1278.08|1260.98|1278.23|1261.13|1278.24|1261.14|1277.99|1260.89|13
1650881180000|2022-04-25 10:06:20|1278.07|1260.97|1278.17|1261.07|1278.25|1261.15|1278.04|1260.94|18
1650881190000|2022-04-25 10:06:30|1278.09|1260.99|1278.21|1261.11|1278.22|1261.12|1278.05|1260.95|15
1650881200000|2022-04-25 10:06:40|1278.25|1261.15|1278.47|1261.37|1278.51|1261.41|1278.09|1260.99|15
1650881210000|2022-04-25 10:06:50|1278.51|1261.41|1278.15|1261.05|1278.51|1261.41|1278.15|1261.05|12
1650881220000|2022-04-25 10:07:00|1278.18|1261.08|1278.21|1261.11|1278.22|1261.12|1278.12|1261.02|8
1650881230000|2022-04-25 10:07:10|1278.06|1260.96|1277.91|1260.81|1278.07|1260.97|1277.91|1260.81|13
1650881240000|2022-04-25 10:07:20|1277.9|1260.8|1277.2|1260.1|1277.9|1260.8|1277.15|1260.05|10
1650881250000|2022-04-25 10:07:30|1277.55|1260.45|1278.09|1260.99|1278.57|1261.47|1277.39|1260.29|22
1650881260000|2022-04-25 10:07:40|1278.08|1260.98|1278.16|1261.06|1278.16|1261.06|1278.08|1260.98|8
1650881270000|2022-04-25 10:07:50|1278.15|1261.05|1278.04|1260.94|1278.15|1261.05|1278.03|1260.93|7
1650881280000|2022-04-25 10:08:00|1278.06|1260.96|1278.06|1260.96|1278.07|1260.97|1278.05|1260.95|8
1650881290000|2022-04-25 10:08:10|1278.08|1260.98|1278.03|1260.93|1278.19|1261.09|1278.03|1260.93|11
1650881300000|2022-04-25 10:08:20|1278.05|1260.95|1277.92|1260.82|1278.06|1260.96|1277.26|1260.16|24
1650881310000|2022-04-25 10:08:30|1277.95|1260.85|1278.02|1260.92|1278.08|1260.98|1277.92|1260.82|14
1650881320000|2022-04-25 10:08:40|1278|1260.9|1278|1260.9|1278|1260.9|1277.98|1260.88|3
1650881330000|2022-04-25 10:08:50|1277.98|1260.88|1278.09|1260.99|1278.25|1261.15|1277.98|1260.88|19
1650881340000|2022-04-25 10:09:00|1278.1|1261|1278.01|1260.91|1278.22|1261.12|1277.99|1260.89|13
1650881350000|2022-04-25 10:09:10|1278|1260.9|1277.99|1260.89|1278.02|1260.92|1277.99|1260.89|4
1650881360000|2022-04-25 10:09:20|1278.03|1260.93|1278.01|1260.91|1278.53|1261.43|1278.01|1260.91|23
1650881370000|2022-04-25 10:09:30|1278.04|1260.94|1278.13|1261.03|1278.13|1261.03|1278.03|1260.93|7
1650881380000|2022-04-25 10:09:40|1278.12|1261.02|1278.33|1261.23|1278.38|1261.28|1278.04|1260.94|14
1650881390000|2022-04-25 10:09:50|1278.35|1261.25|1278.22|1261.12|1278.37|1261.27|1278.2|1261.1|7
1650881400000|2022-04-25 10:10:00|1278.13|1261.03|1277.78|1260.68|1278.3|1261.2|1277.78|1260.68|16
1650881410000|2022-04-25 10:10:10|1277.81|1260.71|1277.46|1260.36|1277.81|1260.71|1277.3|1260.2|19
1650881420000|2022-04-25 10:10:20|1277.59|1260.49|1277.59|1260.49|1277.59|1260.49|1277.59|1260.49|1
1650881430000|2022-04-25 10:10:30|1277.61|1260.51|1277.61|1260.51|1277.61|1260.51|1277.61|1260.51|1
1650881440000|2022-04-25 10:10:40|1277.6|1260.5|1277.45|1260.35|1277.6|1260.5|1277.41|1260.31|6
1650881450000|2022-04-25 10:10:50|1277.16|1260.06|1277.1|1260|1277.16|1260.06|1277.1|1260|8
1650881460000|2022-04-25 10:11:00|1277.09|1259.99|1277.11|1260.01|1277.11|1260.01|1276.53|1259.43|19
1650881470000|2022-04-25 10:11:10|1277.08|1259.98|1277.99|1260.89|1277.99|1260.89|1277.05|1259.95|17
1650881480000|2022-04-25 10:11:20|1277.82|1260.72|1277.95|1260.85|1278.05|1260.95|1277.82|1260.72|9
1650881490000|2022-04-25 10:11:30|1277.81|1260.71|1278.1|1261|1278.1|1261|1277.81|1260.71|11
1650881500000|2022-04-25 10:11:40|1278.04|1260.94|1278.06|1260.96|1278.06|1260.96|1278.04|1260.94|3
1650881510000|2022-04-25 10:11:50|1278.08|1260.98|1278|1260.9|1278.13|1261.03|1278|1260.9|10
1650881520000|2022-04-25 10:12:00|1278.01|1260.91|1278|1260.9|1278.05|1260.95|1277.91|1260.81|7
1650881530000|2022-04-25 10:12:10|1278.01|1260.91|1278.1|1261|1278.15|1261.05|1277.7|1260.6|9
1650881540000|2022-04-25 10:12:20|1278.13|1261.03|1278.48|1261.38|1278.48|1261.38|1278.13|1261.03|2
1650881550000|2022-04-25 10:12:30|1278.44|1261.34|1278.96|1261.86|1279.05|1261.95|1278.23|1261.13|19
1650881560000|2022-04-25 10:12:40|1278.94|1261.84|1279|1261.9|1279.04|1261.94|1278.93|1261.83|9
1650881570000|2022-04-25 10:12:50|1279.04|1261.94|1279|1261.9|1279.04|1261.94|1278.99|1261.89|10
1650881580000|2022-04-25 10:13:00|1278.99|1261.89|1278.92|1261.82|1279|1261.9|1278.91|1261.81|11
1650881590000|2022-04-25 10:13:10|1278.91|1261.81|1279.42|1262.32|1279.56|1262.46|1278.91|1261.81|16
1650881600000|2022-04-25 10:13:20|1279.71|1262.61|1279.81|1262.71|1279.81|1262.71|1279.64|1262.54|7
1650881610000|2022-04-25 10:13:30|1279.78|1262.68|1279|1261.9|1279.78|1262.68|1278.95|1261.85|11
1650881620000|2022-04-25 10:13:40|1278.99|1261.89|1279|1261.9|1279.02|1261.92|1278.97|1261.87|8
1650881630000|2022-04-25 10:13:50|1278.99|1261.89|1278.8|1261.7|1279.02|1261.92|1278.8|1261.7|7
1650881640000|2022-04-25 10:14:00|1278.78|1261.68|1278.75|1261.65|1278.78|1261.68|1278.75|1261.65|4
1650881650000|2022-04-25 10:14:10|1278.73|1261.63|1278.71|1261.61|1278.73|1261.63|1278.71|1261.61|2
1650881660000|2022-04-25 10:14:20|1278.7|1261.6|1278.14|1261.04|1278.7|1261.6|1278.13|1261.03|15
1650881670000|2022-04-25 10:14:30|1278.12|1261.02|1278.06|1260.96|1278.12|1261.02|1278.06|1260.96|6
1650881680000|2022-04-25 10:14:40|1278.05|1260.95|1278.03|1260.93|1278.17|1261.07|1278.02|1260.92|6
1650881690000|2022-04-25 10:14:50|1278.16|1261.06|1278.13|1261.03|1278.16|1261.06|1278|1260.9|12
1650881700000|2022-04-25 10:15:00|1278.12|1261.02|1278.38|1261.28|1278.68|1261.58|1278.12|1261.02|13
1650881710000|2022-04-25 10:15:10|1278.4|1261.3|1278.4|1261.3|1278.4|1261.3|1278.4|1261.3|1
1650881730000|2022-04-25 10:15:30|1278.79|1261.69|1278.79|1261.69|1278.79|1261.69|1278.79|1261.69|1
1650881740000|2022-04-25 10:15:40|1278.86|1261.76|1278.86|1261.76|1278.87|1261.77|1278.83|1261.73|5
1650881750000|2022-04-25 10:15:50|1278.87|1261.77|1279.13|1262.03|1279.21|1262.11|1278.87|1261.77|21
1650881760000|2022-04-25 10:16:00|1279.12|1262.02|1279.82|1262.72|1279.86|1262.76|1279.11|1262.01|21
1650881770000|2022-04-25 10:16:10|1279.84|1262.74|1279.97|1262.87|1279.98|1262.88|1279.76|1262.66|14
1650881780000|2022-04-25 10:16:20|1279.98|1262.88|1279.93|1262.83|1279.99|1262.89|1279.63|1262.53|21
1650881790000|2022-04-25 10:16:30|1279.79|1262.69|1279.84|1262.74|1279.89|1262.79|1279.78|1262.68|12
1650881800000|2022-04-25 10:16:40|1279.87|1262.77|1279.84|1262.74|1279.89|1262.79|1279.84|1262.74|10
1650881810000|2022-04-25 10:16:50|1279.86|1262.76|1279.8|1262.7|1279.86|1262.76|1279.8|1262.7|6
1650881820000|2022-04-25 10:17:00|1279.89|1262.79|1279.67|1262.57|1279.89|1262.79|1279.44|1262.34|14
1650881830000|2022-04-25 10:17:10|1279.58|1262.48|1279.9|1262.8|1279.91|1262.81|1279.58|1262.48|12
1650881840000|2022-04-25 10:17:20|1279.92|1262.82|1279.01|1261.91|1279.92|1262.82|1279.01|1261.91|15
1650881850000|2022-04-25 10:17:30|1279|1261.9|1279.71|1262.61|1279.77|1262.67|1278.94|1261.84|25
1650881860000|2022-04-25 10:17:40|1279.7|1262.6|1279.73|1262.63|1279.73|1262.63|1279.7|1262.6|2
1650881870000|2022-04-25 10:17:50|1279.74|1262.64|1279.79|1262.69|1279.92|1262.82|1279.74|1262.64|15
1650881880000|2022-04-25 10:18:00|1279.78|1262.68|1279.85|1262.75|1279.88|1262.78|1279.78|1262.68|11
1650881890000|2022-04-25 10:18:10|1279.8|1262.7|1279.86|1262.76|1279.88|1262.78|1279.8|1262.7|9
1650881900000|2022-04-25 10:18:20|1279.88|1262.78|1279.88|1262.78|1279.88|1262.78|1279.86|1262.76|3
1650881910000|2022-04-25 10:18:30|1279.86|1262.76|1279.86|1262.76|1279.88|1262.78|1279.86|1262.76|4
1650881920000|2022-04-25 10:18:40|1279.88|1262.78|1279.87|1262.77|1279.88|1262.78|1279.87|1262.77|2
1650881930000|2022-04-25 10:18:50|1279.98|1262.88|1279.6|1262.5|1279.98|1262.88|1279.51|1262.41|19
1650881940000|2022-04-25 10:19:00|1279.59|1262.49|1279.38|1262.28|1279.6|1262.5|1279.36|1262.26|15
1650881950000|2022-04-25 10:19:10|1279.36|1262.26|1279.3|1262.2|1279.36|1262.26|1279.3|1262.2|2
1650881960000|2022-04-25 10:19:20|1279.32|1262.22|1279.36|1262.26|1279.36|1262.26|1279.23|1262.13|10
1650881970000|2022-04-25 10:19:30|1279.31|1262.21|1279.37|1262.27|1279.38|1262.28|1279.31|1262.21|11
1650881980000|2022-04-25 10:19:40|1279.31|1262.21|1279.33|1262.23|1279.38|1262.28|1279.31|1262.21|5
1650881990000|2022-04-25 10:19:50|1279.3|1262.2|1279.33|1262.23|1279.33|1262.23|1279.24|1262.14|7
1650882000000|2022-04-25 10:20:00|1279.36|1262.26|1279.97|1262.87|1280.02|1262.92|1279.36|1262.26|10
1650882010000|2022-04-25 10:20:10|1279.98|1262.88|1280|1262.9|1280|1262.9|1279.97|1262.87|11
1650882020000|2022-04-25 10:20:20|1279.99|1262.89|1280.04|1262.94|1280.04|1262.94|1279.94|1262.84|6
1650882030000|2022-04-25 10:20:30|1280.06|1262.96|1280.04|1262.94|1280.06|1262.96|1280.04|1262.94|5
1650882040000|2022-04-25 10:20:40|1280.06|1262.96|1280.06|1262.96|1280.09|1262.99|1280.06|1262.96|7
1650882050000|2022-04-25 10:20:50|1280.09|1262.99|1280.07|1262.97|1280.1|1263|1280.05|1262.95|15
1650882060000|2022-04-25 10:21:00|1280.06|1262.96|1279.57|1262.47|1280.09|1262.99|1279.56|1262.46|16
1650882070000|2022-04-25 10:21:10|1279.54|1262.44|1279.05|1261.95|1279.54|1262.44|1279.04|1261.94|13
1650882080000|2022-04-25 10:21:20|1279.07|1261.97|1278.99|1261.89|1279.07|1261.97|1278.99|1261.89|3
1650882090000|2022-04-25 10:21:30|1278.96|1261.86|1279.05|1261.95|1279.11|1262.01|1278.96|1261.86|15
1650882100000|2022-04-25 10:21:40|1279.04|1261.94|1279|1261.9|1279.07|1261.97|1278.99|1261.89|15
1650882110000|2022-04-25 10:21:50|1278.85|1261.75|1279.07|1261.97|1279.07|1261.97|1278.85|1261.75|2
1650882120000|2022-04-25 10:22:00|1279.06|1261.96|1278.98|1261.88|1279.06|1261.96|1278.97|1261.87|12
1650882130000|2022-04-25 10:22:10|1278.97|1261.87|1278.9|1261.8|1278.97|1261.87|1278.9|1261.8|3
1650882140000|2022-04-25 10:22:20|1278.93|1261.83|1279.05|1261.95|1279.09|1261.99|1278.91|1261.81|15
1650882150000|2022-04-25 10:22:30|1278.97|1261.87|1279.21|1262.11|1279.21|1262.11|1278.93|1261.83|14
1650882160000|2022-04-25 10:22:40|1279.19|1262.09|1279.03|1261.93|1279.2|1262.1|1279.02|1261.92|13
1650882170000|2022-04-25 10:22:50|1279.28|1262.18|1279.24|1262.14|1279.28|1262.18|1279.1|1262|15
1650882180000|2022-04-25 10:23:00|1279.18|1262.08|1279.89|1262.79|1279.9|1262.8|1279.18|1262.08|19
1650882190000|2022-04-25 10:23:10|1279.91|1262.81|1280.06|1262.96|1280.1|1263|1279.91|1262.81|15
1650882200000|2022-04-25 10:23:20|1280.07|1262.97|1280.37|1263.27|1280.75|1263.65|1280.04|1262.94|17
1650882210000|2022-04-25 10:23:30|1280.77|1263.67|1280.5|1263.4|1280.77|1263.67|1280.5|1263.4|5
1650882220000|2022-04-25 10:23:40|1280.91|1263.81|1281.13|1264.03|1282.01|1264.91|1280.91|1263.81|31
1650882230000|2022-04-25 10:23:50|1281.14|1264.04|1281.08|1263.98|1281.14|1264.04|1281.08|1263.98|7
1650882240000|2022-04-25 10:24:00|1281.1|1264|1279.68|1262.58|1281.1|1264|1279.68|1262.58|20
1650882250000|2022-04-25 10:24:10|1279.67|1262.57|1279.79|1262.69|1280|1262.9|1279.67|1262.57|13
1650882260000|2022-04-25 10:24:20|1279.76|1262.66|1279.96|1262.86|1280.18|1263.08|1279.76|1262.66|18
1650882270000|2022-04-25 10:24:30|1279.95|1262.85|1279.89|1262.79|1279.95|1262.85|1279.87|1262.77|10
1650882280000|2022-04-25 10:24:40|1279.87|1262.77|1279.98|1262.88|1280.03|1262.93|1279.87|1262.77|15
1650882290000|2022-04-25 10:24:50|1279.97|1262.87|1279.96|1262.86|1279.98|1262.88|1279.96|1262.86|6
1650882300000|2022-04-25 10:25:00|1279.95|1262.85|1279.42|1262.32|1279.95|1262.85|1279.42|1262.32|10
1650882310000|2022-04-25 10:25:10|1279.41|1262.31|1279.52|1262.42|1279.62|1262.52|1279.37|1262.27|10
1650882320000|2022-04-25 10:25:20|1279.65|1262.55|1279.42|1262.32|1279.65|1262.55|1279.42|1262.32|10
1650882330000|2022-04-25 10:25:30|1279.43|1262.33|1279.15|1262.05|1279.43|1262.33|1279.12|1262.02|14
1650882340000|2022-04-25 10:25:40|1279.13|1262.03|1279.15|1262.05|1279.15|1262.05|1279.1|1262|5
1650882350000|2022-04-25 10:25:50|1279.25|1262.15|1279.19|1262.09|1279.4|1262.3|1279.16|1262.06|10
1650882360000|2022-04-25 10:26:00|1279.24|1262.14|1279.63|1262.53|1279.66|1262.56|1279.24|1262.14|7
1650882370000|2022-04-25 10:26:10|1279.48|1262.38|1279.27|1262.17|1279.48|1262.38|1279.25|1262.15|19
1650882380000|2022-04-25 10:26:20|1279.25|1262.15|1279.11|1262.01|1279.25|1262.15|1279.09|1261.99|8
1650882390000|2022-04-25 10:26:30|1279.2|1262.1|1279.1|1262|1279.2|1262.1|1279.1|1262|7
1650882400000|2022-04-25 10:26:40|1279.08|1261.98|1279.06|1261.96|1279.08|1261.98|1279.06|1261.96|3
1650882410000|2022-04-25 10:26:50|1279.07|1261.97|1279.09|1261.99|1279.34|1262.24|1279.06|1261.96|9
1650882420000|2022-04-25 10:27:00|1279.19|1262.09|1278.72|1261.62|1279.19|1262.09|1278.59|1261.49|18
1650882430000|2022-04-25 10:27:10|1278.75|1261.65|1278.64|1261.54|1278.75|1261.65|1278.64|1261.54|3
1650882440000|2022-04-25 10:27:20|1278.63|1261.53|1278.42|1261.32|1278.64|1261.54|1278.37|1261.27|7
1650882450000|2022-04-25 10:27:30|1278.45|1261.35|1278.05|1260.95|1278.45|1261.35|1278.05|1260.95|11
1650882460000|2022-04-25 10:27:40|1278.02|1260.92|1278.62|1261.52|1278.62|1261.52|1278.02|1260.92|12
1650882470000|2022-04-25 10:27:50|1278.61|1261.51|1278.37|1261.27|1278.61|1261.51|1278.17|1261.07|11
1650882480000|2022-04-25 10:28:00|1278.34|1261.24|1279.24|1262.14|1279.32|1262.22|1278.32|1261.22|22
1650882490000|2022-04-25 10:28:10|1279.3|1262.2|1279.59|1262.49|1279.59|1262.49|1279.3|1262.2|6
1650882500000|2022-04-25 10:28:20|1279.66|1262.56|1279.65|1262.55|1279.77|1262.67|1279.65|1262.55|17
1650882510000|2022-04-25 10:28:30|1279.66|1262.56|1279.87|1262.77|1279.93|1262.83|1279.54|1262.44|10
1650882520000|2022-04-25 10:28:40|1279.85|1262.75|1279.19|1262.09|1279.85|1262.75|1279.19|1262.09|16
1650882530000|2022-04-25 10:28:50|1279.21|1262.11|1279.22|1262.12|1279.23|1262.13|1279.21|1262.11|8
1650882540000|2022-04-25 10:29:00|1279.23|1262.13|1279.12|1262.02|1279.23|1262.13|1279.12|1262.02|10
1650882550000|2022-04-25 10:29:10|1279.11|1262.01|1279.05|1261.95|1279.14|1262.04|1279.02|1261.92|13
1650882560000|2022-04-25 10:29:20|1279.04|1261.94|1278.31|1261.21|1279.04|1261.94|1278.28|1261.18|9
1650882570000|2022-04-25 10:29:30|1278.3|1261.2|1279.05|1261.95|1279.09|1261.99|1278.3|1261.2|18
1650882580000|2022-04-25 10:29:40|1279.11|1262.01|1279.89|1262.79|1279.97|1262.87|1279.05|1261.95|17
1650882590000|2022-04-25 10:29:50|1279.81|1262.71|1279.89|1262.79|1279.89|1262.79|1279.81|1262.71|6
1650882600000|2022-04-25 10:30:00|1279.88|1262.78|1279.73|1262.63|1279.93|1262.83|1279.73|1262.63|11
1650882610000|2022-04-25 10:30:10|1279.59|1262.49|1279.69|1262.59|1279.7|1262.6|1279.59|1262.49|12
1650882620000|2022-04-25 10:30:20|1279.71|1262.61|1279.71|1262.61|1279.71|1262.61|1279.71|1262.61|1
1650882630000|2022-04-25 10:30:30|1279.72|1262.62|1279.94|1262.84|1279.94|1262.84|1279.69|1262.59|11
1650882640000|2022-04-25 10:30:40|1279.93|1262.83|1279.94|1262.84|1280.01|1262.91|1279.41|1262.31|23
1650882650000|2022-04-25 10:30:50|1280|1262.9|1280|1262.9|1280|1262.9|1279.97|1262.87|5
1650882660000|2022-04-25 10:31:00|1280.01|1262.91|1280.42|1263.32|1280.5|1263.4|1280.01|1262.91|9
1650882680000|2022-04-25 10:31:20|1280.28|1263.18|1280.25|1263.15|1280.28|1263.18|1280.18|1263.08|6
1650882690000|2022-04-25 10:31:30|1280.28|1263.18|1280.13|1263.03|1280.28|1263.18|1280.12|1263.02|6
1650882700000|2022-04-25 10:31:40|1280.03|1262.93|1279.94|1262.84|1280.05|1262.95|1279.94|1262.84|4
1650882710000|2022-04-25 10:31:50|1279.93|1262.83|1279.24|1262.14|1279.93|1262.83|1279.22|1262.12|21
1650882720000|2022-04-25 10:32:00|1279.26|1262.16|1279.11|1262.01|1279.31|1262.21|1279.11|1262.01|9
1650882730000|2022-04-25 10:32:10|1279.1|1262|1279.09|1261.99|1279.11|1262.01|1279.08|1261.98|8
1650882740000|2022-04-25 10:32:20|1279.08|1261.98|1279.03|1261.93|1279.09|1261.99|1279.02|1261.92|7
1650882750000|2022-04-25 10:32:30|1279.02|1261.92|1278.96|1261.86|1279.04|1261.94|1278.91|1261.81|5
1650882760000|2022-04-25 10:32:40|1278.94|1261.84|1278.9|1261.8|1278.96|1261.86|1278.84|1261.74|8
1650882770000|2022-04-25 10:32:50|1278.89|1261.79|1278.36|1261.26|1278.9|1261.8|1278.31|1261.21|16
1650882780000|2022-04-25 10:33:00|1278.39|1261.29|1278.92|1261.82|1278.99|1261.89|1278.39|1261.29|12
1650882790000|2022-04-25 10:33:10|1278.89|1261.79|1278.89|1261.79|1278.89|1261.79|1278.89|1261.79|1
1650882800000|2022-04-25 10:33:20|1278.93|1261.83|1278.83|1261.73|1278.97|1261.87|1278.83|1261.73|4
1650882810000|2022-04-25 10:33:30|1278.97|1261.87|1279.06|1261.96|1279.06|1261.96|1278.97|1261.87|7
1650882820000|2022-04-25 10:33:40|1279.05|1261.95|1279.06|1261.96|1279.06|1261.96|1279.02|1261.92|6
1650882840000|2022-04-25 10:34:00|1279.07|1261.97|1279.27|1262.17|1279.33|1262.23|1279.04|1261.94|19
1650882850000|2022-04-25 10:34:10|1279.26|1262.16|1279.27|1262.17|1279.28|1262.18|1279.26|1262.16|5
1650882860000|2022-04-25 10:34:20|1279.29|1262.19|1279.38|1262.28|1279.38|1262.28|1279.29|1262.19|7
1650882870000|2022-04-25 10:34:30|1279.36|1262.26|1279.26|1262.16|1279.38|1262.28|1279.26|1262.16|5
1650882880000|2022-04-25 10:34:40|1279.23|1262.13|1279.59|1262.49|1279.59|1262.49|1279.22|1262.12|11
1650882890000|2022-04-25 10:34:50|1279.6|1262.5|1279.45|1262.35|1279.61|1262.51|1279.45|1262.35|7
1650882900000|2022-04-25 10:35:00|1279.46|1262.36|1279.26|1262.16|1279.56|1262.46|1279.25|1262.15|8
1650882910000|2022-04-25 10:35:10|1279.36|1262.26|1278.91|1261.81|1279.36|1262.26|1278.91|1261.81|11
1650882920000|2022-04-25 10:35:20|1278.9|1261.8|1279.14|1262.04|1279.14|1262.04|1278.65|1261.55|20
1650882930000|2022-04-25 10:35:30|1279.16|1262.06|1279.14|1262.04|1279.17|1262.07|1279.05|1261.95|15
1650882940000|2022-04-25 10:35:40|1279.05|1261.95|1279.13|1262.03|1279.15|1262.05|1279.05|1261.95|17
1650882950000|2022-04-25 10:35:50|1279.15|1262.05|1279.1|1262|1279.15|1262.05|1279.05|1261.95|13
1650882960000|2022-04-25 10:36:00|1279.14|1262.04|1279.82|1262.72|1279.92|1262.82|1279.1|1262|10
1650882970000|2022-04-25 10:36:10|1279.85|1262.75|1280.87|1263.77|1280.87|1263.77|1279.85|1262.75|17
1650882980000|2022-04-25 10:36:20|1280.88|1263.78|1281.07|1263.97|1281.07|1263.97|1280.88|1263.78|7
1650882990000|2022-04-25 10:36:30|1281.13|1264.03|1281.12|1264.02|1281.13|1264.03|1281.12|1264.02|2
1650883000000|2022-04-25 10:36:40|1281.09|1263.99|1280.7|1263.6|1281.09|1263.99|1280.57|1263.47|12
1650883010000|2022-04-25 10:36:50|1280.57|1263.47|1280.12|1263.02|1280.58|1263.48|1280.07|1262.97|19
1650883020000|2022-04-25 10:37:00|1280.11|1263.01|1280.13|1263.03|1280.15|1263.05|1280.11|1263.01|15
1650883030000|2022-04-25 10:37:10|1280.14|1263.04|1279.75|1262.65|1280.18|1263.08|1279.75|1262.65|23
1650883040000|2022-04-25 10:37:20|1279.74|1262.64|1279.12|1262.02|1279.74|1262.64|1279.08|1261.98|19
1650883050000|2022-04-25 10:37:30|1279.09|1261.99|1279.02|1261.92|1279.09|1261.99|1279.01|1261.91|6
1650883060000|2022-04-25 10:37:40|1278.91|1261.81|1278.91|1261.81|1278.97|1261.87|1278.89|1261.79|8
1650883070000|2022-04-25 10:37:50|1278.95|1261.85|1278.95|1261.85|1279.02|1261.92|1278.91|1261.81|7
1650883080000|2022-04-25 10:38:00|1278.93|1261.83|1278.94|1261.84|1278.97|1261.87|1278.93|1261.83|4
1650883090000|2022-04-25 10:38:10|1278.96|1261.86|1279.53|1262.43|1279.53|1262.43|1278.96|1261.86|10
1650883100000|2022-04-25 10:38:20|1279.55|1262.45|1279.64|1262.54|1279.73|1262.63|1279.46|1262.36|16
1650883110000|2022-04-25 10:38:30|1279.76|1262.66|1279.77|1262.67|1279.77|1262.67|1279.76|1262.66|2
1650883120000|2022-04-25 10:38:40|1279.76|1262.66|1279.84|1262.74|1279.87|1262.77|1279.61|1262.51|15
1650883130000|2022-04-25 10:38:50|1279.85|1262.75|1279.97|1262.87|1280.05|1262.95|1279.85|1262.75|8
1650883140000|2022-04-25 10:39:00|1279.96|1262.86|1279.87|1262.77|1279.98|1262.88|1279.86|1262.76|8
1650883150000|2022-04-25 10:39:10|1279.86|1262.76|1279.85|1262.75|1279.86|1262.76|1279.8|1262.7|7
1650883160000|2022-04-25 10:39:20|1279.86|1262.76|1279.87|1262.77|1279.95|1262.85|1279.84|1262.74|10
1650883170000|2022-04-25 10:39:30|1279.86|1262.76|1279.02|1261.92|1279.87|1262.77|1278.92|1261.82|22
1650883180000|2022-04-25 10:39:40|1279.07|1261.97|1279.04|1261.94|1279.07|1261.97|1279.02|1261.92|9
1650883190000|2022-04-25 10:39:50|1279.03|1261.93|1279.03|1261.93|1279.06|1261.96|1279.01|1261.91|9
1650883200000|2022-04-25 10:40:00|1279.04|1261.94|1279.04|1261.94|1279.05|1261.95|1279.01|1261.91|13
1650883210000|2022-04-25 10:40:10|1279.02|1261.92|1279.76|1262.66|1279.77|1262.67|1279.02|1261.92|16
1650883220000|2022-04-25 10:40:20|1279.79|1262.69|1280.01|1262.91|1280.05|1262.95|1279.79|1262.69|12
1650883230000|2022-04-25 10:40:30|1280.04|1262.94|1280.13|1263.03|1280.13|1263.03|1280.01|1262.91|11
1650883240000|2022-04-25 10:40:40|1280.11|1263.01|1280.11|1263.01|1280.16|1263.06|1280.11|1263.01|6
1650883250000|2022-04-25 10:40:50|1280.16|1263.06|1280.11|1263.01|1280.19|1263.09|1280.11|1263.01|8
1650883260000|2022-04-25 10:41:00|1280.13|1263.03|1280.43|1263.33|1280.43|1263.33|1280.13|1263.03|10
1650883270000|2022-04-25 10:41:10|1280.63|1263.53|1280.1|1263|1280.73|1263.63|1280.1|1263|8
1650883280000|2022-04-25 10:41:20|1280.09|1262.99|1280.18|1263.08|1280.19|1263.09|1280|1262.9|15
1650883290000|2022-04-25 10:41:30|1280.17|1263.07|1279.99|1262.89|1280.17|1263.07|1279.89|1262.79|18
1650883300000|2022-04-25 10:41:40|1280|1262.9|1280|1262.9|1280|1262.9|1280|1262.9|1
1650883310000|2022-04-25 10:41:50|1279.99|1262.89|1279.81|1262.71|1279.99|1262.89|1279.8|1262.7|6
1650883320000|2022-04-25 10:42:00|1279.8|1262.7|1279.84|1262.74|1279.84|1262.74|1279.37|1262.27|18
1650883330000|2022-04-25 10:42:10|1279.82|1262.72|1280.06|1262.96|1280.26|1263.16|1279.72|1262.62|21
1650883350000|2022-04-25 10:42:30|1280.05|1262.95|1280.16|1263.06|1280.16|1263.06|1280.04|1262.94|5
1650883360000|2022-04-25 10:42:40|1280.13|1263.03|1280.14|1263.04|1280.15|1263.05|1280.1|1263|8
1650883370000|2022-04-25 10:42:50|1280.12|1263.02|1280.08|1262.98|1280.12|1263.02|1280.05|1262.95|7
1650883380000|2022-04-25 10:43:00|1280.05|1262.95|1280.05|1262.95|1280.05|1262.95|1280.05|1262.95|1
1650883390000|2022-04-25 10:43:10|1280.03|1262.93|1280.05|1262.95|1280.07|1262.97|1280.03|1262.93|12
1650883400000|2022-04-25 10:43:20|1280.03|1262.93|1280.03|1262.93|1280.03|1262.93|1280.02|1262.92|5
1650883410000|2022-04-25 10:43:30|1280.02|1262.92|1280.03|1262.93|1280.03|1262.93|1280.02|1262.92|6
1650883420000|2022-04-25 10:43:40|1280.02|1262.92|1280.02|1262.92|1280.02|1262.92|1280.02|1262.92|1
1650883430000|2022-04-25 10:43:50|1280.1|1263|1280.04|1262.94|1280.1|1263|1279.95|1262.85|5
1650883440000|2022-04-25 10:44:00|1280.03|1262.93|1279.94|1262.84|1280.03|1262.93|1279.92|1262.82|13
1650883450000|2022-04-25 10:44:10|1279.96|1262.86|1279.46|1262.36|1280.01|1262.91|1279.38|1262.28|11
1650883460000|2022-04-25 10:44:20|1279.48|1262.38|1279.25|1262.15|1279.48|1262.38|1279.21|1262.11|15
1650883470000|2022-04-25 10:44:30|1279.16|1262.06|1279.17|1262.07|1279.17|1262.07|1279.13|1262.03|4
1650883480000|2022-04-25 10:44:40|1279.06|1261.96|1279.6|1262.5|1279.67|1262.57|1279.01|1261.91|13
1650883490000|2022-04-25 10:44:50|1279.61|1262.51|1279.24|1262.14|1279.61|1262.51|1279.24|1262.14|13
1650883500000|2022-04-25 10:45:00|1279.11|1262.01|1279.82|1262.72|1279.83|1262.73|1279.1|1262|15
1650883510000|2022-04-25 10:45:10|1279.8|1262.7|1279.83|1262.73|1279.83|1262.73|1279.8|1262.7|7
1650883520000|2022-04-25 10:45:20|1279.82|1262.72|1279.59|1262.49|1279.82|1262.72|1279.59|1262.49|6
1650883530000|2022-04-25 10:45:30|1279.6|1262.5|1279.91|1262.81|1279.96|1262.86|1279.6|1262.5|14
1650883540000|2022-04-25 10:45:40|1279.93|1262.83|1280.49|1263.39|1280.52|1263.42|1279.93|1262.83|15
1650883550000|2022-04-25 10:45:50|1280.52|1263.42|1280.21|1263.11|1280.52|1263.42|1280.19|1263.09|13
1650883560000|2022-04-25 10:46:00|1280.11|1263.01|1280.1|1263|1280.11|1263.01|1280.09|1262.99|6
1650883570000|2022-04-25 10:46:10|1280.09|1262.99|1280.17|1263.07|1280.2|1263.1|1280.09|1262.99|9
1650883580000|2022-04-25 10:46:20|1280.16|1263.06|1280.17|1263.07|1280.22|1263.12|1280.11|1263.01|11
1650883590000|2022-04-25 10:46:30|1280.19|1263.09|1280.54|1263.44|1280.54|1263.44|1280.13|1263.03|18
1650883600000|2022-04-25 10:46:40|1280.48|1263.38|1280.84|1263.74|1280.84|1263.74|1280.48|1263.38|7
1650883610000|2022-04-25 10:46:50|1280.83|1263.73|1280.83|1263.73|1280.83|1263.73|1280.8|1263.7|5
1650883620000|2022-04-25 10:47:00|1280.87|1263.77|1280.87|1263.77|1280.87|1263.77|1280.87|1263.77|1
1650883630000|2022-04-25 10:47:10|1280.88|1263.78|1280.9|1263.8|1281.42|1264.32|1280.87|1263.77|8
1650883640000|2022-04-25 10:47:20|1280.91|1263.81|1280.82|1263.72|1281.43|1264.33|1280.82|1263.72|26
1650883650000|2022-04-25 10:47:30|1280.81|1263.71|1280.89|1263.79|1280.89|1263.79|1280.81|1263.71|5
1650883660000|2022-04-25 10:47:40|1280.88|1263.78|1280.87|1263.77|1280.89|1263.79|1280.82|1263.72|11
1650883670000|2022-04-25 10:47:50|1280.84|1263.74|1280.87|1263.77|1280.87|1263.77|1280.81|1263.71|6
1650883680000|2022-04-25 10:48:00|1280.81|1263.71|1280.9|1263.8|1280.9|1263.8|1280.81|1263.71|3
1650883690000|2022-04-25 10:48:10|1280.92|1263.82|1280.92|1263.82|1280.92|1263.82|1280.92|1263.82|1
1650883700000|2022-04-25 10:48:20|1280.93|1263.83|1280.22|1263.12|1280.93|1263.83|1280.22|1263.12|11
1650883710000|2022-04-25 10:48:30|1280.39|1263.29|1280.87|1263.77|1280.89|1263.79|1280.39|1263.29|12
1650883720000|2022-04-25 10:48:40|1280.88|1263.78|1280.84|1263.74|1280.95|1263.85|1280.79|1263.69|14
1650883730000|2022-04-25 10:48:50|1280.83|1263.73|1280.81|1263.71|1280.83|1263.73|1280.81|1263.71|3
1650883740000|2022-04-25 10:49:00|1280.82|1263.72|1280.91|1263.81|1280.94|1263.84|1280.82|1263.72|9
1650883750000|2022-04-25 10:49:10|1280.88|1263.78|1280.96|1263.86|1280.99|1263.89|1280.88|1263.78|8
1650883760000|2022-04-25 10:49:20|1280.95|1263.85|1280.96|1263.86|1280.97|1263.87|1280.92|1263.82|10
1650883770000|2022-04-25 10:49:30|1280.87|1263.77|1280.88|1263.78|1280.88|1263.78|1280.87|1263.77|2
1650883780000|2022-04-25 10:49:40|1280.87|1263.77|1280.81|1263.71|1280.91|1263.81|1280.75|1263.65|5
1650883790000|2022-04-25 10:49:50|1280.86|1263.76|1280.89|1263.79|1280.93|1263.83|1280.86|1263.76|6
1650883800000|2022-04-25 10:50:00|1280.87|1263.77|1280.97|1263.87|1280.99|1263.89|1280.84|1263.74|14
1650883810000|2022-04-25 10:50:10|1280.89|1263.79|1280.98|1263.88|1280.98|1263.88|1280.89|1263.79|2
1650883830000|2022-04-25 10:50:30|1281.01|1263.91|1280.96|1263.86|1281.01|1263.91|1280.95|1263.85|6
1650883840000|2022-04-25 10:50:40|1280.99|1263.89|1281.03|1263.93|1281.03|1263.93|1280.99|1263.89|3
1650883850000|2022-04-25 10:50:50|1281.01|1263.91|1281.01|1263.91|1281.01|1263.91|1281.01|1263.91|1
1650883860000|2022-04-25 10:51:00|1281.05|1263.95|1281.1|1264|1281.1|1264|1281.05|1263.95|4
1650883870000|2022-04-25 10:51:10|1281.07|1263.97|1280.98|1263.88|1281.1|1264|1280.85|1263.75|6
1650883880000|2022-04-25 10:51:20|1281.04|1263.94|1281.02|1263.92|1281.04|1263.94|1281.02|1263.92|2
1650883890000|2022-04-25 10:51:30|1280.98|1263.88|1280.99|1263.89|1280.99|1263.89|1280.98|1263.88|2
1650883920000|2022-04-25 10:52:00|1281.01|1263.91|1281.02|1263.92|1281.02|1263.92|1281.01|1263.91|2
1650883930000|2022-04-25 10:52:10|1281.01|1263.91|1281.04|1263.94|1281.04|1263.94|1281.01|1263.91|4
1650883940000|2022-04-25 10:52:20|1280.99|1263.89|1280.99|1263.89|1280.99|1263.89|1280.99|1263.89|1
1650883950000|2022-04-25 10:52:30|1281|1263.9|1280.98|1263.88|1281|1263.9|1280.98|1263.88|3
1650883960000|2022-04-25 10:52:40|1281|1263.9|1281.01|1263.91|1281.08|1263.98|1280.95|1263.85|10
1650883970000|2022-04-25 10:52:50|1281.03|1263.93|1281.03|1263.93|1281.04|1263.94|1281.03|1263.93|3
1650883980000|2022-04-25 10:53:00|1281.02|1263.92|1280.32|1263.22|1281.03|1263.93|1280.32|1263.22|19
1650883990000|2022-04-25 10:53:10|1280.31|1263.21|1280.36|1263.26|1280.42|1263.32|1280.17|1263.07|15
1650884010000|2022-04-25 10:53:30|1280.4|1263.3|1280.42|1263.32|1280.48|1263.38|1280.4|1263.3|9
1650884020000|2022-04-25 10:53:40|1280.41|1263.31|1280.21|1263.11|1280.65|1263.55|1280.14|1263.04|24
1650884030000|2022-04-25 10:53:50|1280.17|1263.07|1280.06|1262.96|1280.19|1263.09|1279.64|1262.54|20
1650884040000|2022-04-25 10:54:00|1279.98|1262.88|1279.97|1262.87|1280.04|1262.94|1279.97|1262.87|10
1650884050000|2022-04-25 10:54:10|1279.96|1262.86|1279.88|1262.78|1279.96|1262.86|1279.88|1262.78|6
1650884060000|2022-04-25 10:54:20|1280.04|1262.94|1280.04|1262.94|1280.04|1262.94|1280.04|1262.94|1
1650884070000|2022-04-25 10:54:30|1280.03|1262.93|1279.8|1262.7|1280.03|1262.93|1279.53|1262.43|13
1650884080000|2022-04-25 10:54:40|1279.68|1262.58|1279.98|1262.88|1280|1262.9|1279.41|1262.31|12
1650884090000|2022-04-25 10:54:50|1280|1262.9|1279.93|1262.83|1280.02|1262.92|1279.91|1262.81|9
1650884100000|2022-04-25 10:55:00|1279.9|1262.8|1279.99|1262.89|1280.01|1262.91|1279.9|1262.8|6
1650884110000|2022-04-25 10:55:10|1280.03|1262.93|1279.95|1262.85|1280.03|1262.93|1279.94|1262.84|8
1650884120000|2022-04-25 10:55:20|1280|1262.9|1280.08|1262.98|1280.1|1263|1279.99|1262.89|7
1650884130000|2022-04-25 10:55:30|1280.07|1262.97|1280.04|1262.94|1280.07|1262.97|1280|1262.9|10
1650884140000|2022-04-25 10:55:40|1279.94|1262.84|1279.93|1262.83|1279.94|1262.84|1279.93|1262.83|6
1650884150000|2022-04-25 10:55:50|1279.94|1262.84|1279.87|1262.77|1279.97|1262.87|1279.83|1262.73|21
1650884160000|2022-04-25 10:56:00|1280.03|1262.93|1280.01|1262.91|1280.03|1262.93|1279.97|1262.87|3
1650884170000|2022-04-25 10:56:10|1279.99|1262.89|1280.17|1263.07|1280.2|1263.1|1279.99|1262.89|5
1650884180000|2022-04-25 10:56:20|1280.14|1263.04|1280.15|1263.05|1280.15|1263.05|1280.04|1262.94|10
1650884190000|2022-04-25 10:56:30|1280.14|1263.04|1280.17|1263.07|1280.26|1263.16|1280.1|1263|8
1650884200000|2022-04-25 10:56:40|1280.14|1263.04|1280.07|1262.97|1280.14|1263.04|1280.07|1262.97|2
1650884210000|2022-04-25 10:56:50|1280.14|1263.04|1280.14|1263.04|1280.14|1263.04|1280.14|1263.04|1
1650884220000|2022-04-25 10:57:00|1280.13|1263.03|1279.49|1262.39|1280.14|1263.04|1279.49|1262.39|14
1650884230000|2022-04-25 10:57:10|1279.48|1262.38|1279.57|1262.47|1279.59|1262.49|1279.46|1262.36|17
1650884240000|2022-04-25 10:57:20|1279.58|1262.48|1279.27|1262.17|1279.58|1262.48|1279.09|1261.99|9
1650884250000|2022-04-25 10:57:30|1279.25|1262.15|1279.14|1262.04|1279.26|1262.16|1279.11|1262.01|11
1650884260000|2022-04-25 10:57:40|1279.12|1262.02|1279.18|1262.08|1279.21|1262.11|1279.05|1261.95|13
1650884270000|2022-04-25 10:57:50|1279.16|1262.06|1279|1261.9|1279.21|1262.11|1279|1261.9|17
1650884280000|2022-04-25 10:58:00|1279.15|1262.05|1279.15|1262.05|1279.23|1262.13|1279.13|1262.03|14
1650884290000|2022-04-25 10:58:10|1279.13|1262.03|1279.34|1262.24|1279.35|1262.25|1279.04|1261.94|18
1650884300000|2022-04-25 10:58:20|1279.32|1262.22|1279.15|1262.05|1279.32|1262.22|1279.08|1261.98|17
1650884310000|2022-04-25 10:58:30|1279.14|1262.04|1279.18|1262.08|1279.19|1262.09|1279.07|1261.97|6
1650884320000|2022-04-25 10:58:40|1279.17|1262.07|1279.11|1262.01|1279.17|1262.07|1279.11|1262.01|8
1650884330000|2022-04-25 10:58:50|1279.12|1262.02|1279.15|1262.05|1279.16|1262.06|1279.11|1262.01|4
1650884340000|2022-04-25 10:59:00|1279.12|1262.02|1278.97|1261.87|1279.19|1262.09|1278.94|1261.84|14
1650884350000|2022-04-25 10:59:10|1278.96|1261.86|1278.27|1261.17|1278.96|1261.86|1277.68|1260.58|21
1650884360000|2022-04-25 10:59:20|1278.28|1261.18|1277.81|1260.71|1279.23|1262.13|1277.78|1260.68|36
1650884370000|2022-04-25 10:59:30|1277.76|1260.66|1278.15|1261.05|1278.17|1261.07|1277.75|1260.65|30
1650884380000|2022-04-25 10:59:40|1278.17|1261.07|1278.43|1261.33|1278.5|1261.4|1278.1|1261|22
1650884390000|2022-04-25 10:59:50|1278.42|1261.32|1277.81|1260.71|1278.42|1261.32|1277.81|1260.71|23
1650884400000|2022-04-25 11:00:00|1277.82|1260.72|1278.13|1261.03|1278.21|1261.11|1277.8|1260.7|17
1650884410000|2022-04-25 11:00:10|1278.12|1261.02|1278.04|1260.94|1278.16|1261.06|1278.04|1260.94|13
1650884420000|2022-04-25 11:00:20|1278.09|1260.99|1278.09|1260.99|1278.2|1261.1|1278.03|1260.93|10
1650884430000|2022-04-25 11:00:30|1278.11|1261.01|1278.07|1260.97|1278.18|1261.08|1277.93|1260.83|17
1650884440000|2022-04-25 11:00:40|1278.09|1260.99|1278.03|1260.93|1278.09|1260.99|1278.03|1260.93|4
1650884450000|2022-04-25 11:00:50|1278.02|1260.92|1277.84|1260.74|1278.05|1260.95|1277.84|1260.74|15
1650884460000|2022-04-25 11:01:00|1277.66|1260.56|1277.66|1260.56|1277.66|1260.56|1277.66|1260.56|1
1650884470000|2022-04-25 11:01:10|1277.64|1260.54|1277.43|1260.33|1277.68|1260.58|1277.43|1260.33|10
1650884480000|2022-04-25 11:01:20|1277.22|1260.12|1276.48|1259.38|1277.22|1260.12|1276.48|1259.38|9
1650884490000|2022-04-25 11:01:30|1276.6|1259.5|1276.3|1259.2|1276.65|1259.55|1276.27|1259.17|17
1650884500000|2022-04-25 11:01:40|1276.29|1259.19|1276.41|1259.31|1276.45|1259.35|1276.29|1259.19|19
1650884510000|2022-04-25 11:01:50|1276.43|1259.33|1277.16|1260.06|1277.17|1260.07|1276.31|1259.21|21
1650884520000|2022-04-25 11:02:00|1277.17|1260.07|1278.04|1260.94|1278.04|1260.94|1277.05|1259.95|19
1650884530000|2022-04-25 11:02:10|1278.09|1260.99|1278.07|1260.97|1278.09|1260.99|1278.06|1260.96|16
1650884540000|2022-04-25 11:02:20|1278.06|1260.96|1278.2|1261.1|1278.29|1261.19|1278.06|1260.96|11
1650884550000|2022-04-25 11:02:30|1278.21|1261.11|1278.17|1261.07|1278.35|1261.25|1278.12|1261.02|11
1650884560000|2022-04-25 11:02:40|1278.22|1261.12|1278.26|1261.16|1278.26|1261.16|1278.17|1261.07|15
1650884570000|2022-04-25 11:02:50|1278.24|1261.14|1277.22|1260.12|1278.26|1261.16|1277.22|1260.12|35
1650884580000|2022-04-25 11:03:00|1277.1|1260|1276.55|1259.45|1277.25|1260.15|1276.49|1259.39|21
1650884590000|2022-04-25 11:03:10|1276.57|1259.47|1276.52|1259.42|1276.57|1259.47|1276.52|1259.42|5
1650884600000|2022-04-25 11:03:20|1276.42|1259.32|1277.06|1259.96|1277.06|1259.96|1276.42|1259.32|6
1650884610000|2022-04-25 11:03:30|1277.07|1259.97|1277.16|1260.06|1277.24|1260.14|1277.07|1259.97|16
1650884620000|2022-04-25 11:03:40|1277.15|1260.05|1277.24|1260.14|1277.26|1260.16|1277.15|1260.05|12
1650884630000|2022-04-25 11:03:50|1277.23|1260.13|1277.25|1260.15|1277.25|1260.15|1277.23|1260.13|12
1650884640000|2022-04-25 11:04:00|1277.22|1260.12|1278.07|1260.97|1278.07|1260.97|1277.22|1260.12|20
1650884650000|2022-04-25 11:04:10|1278.06|1260.96|1277.96|1260.86|1278.14|1261.04|1277.91|1260.81|18
1650884660000|2022-04-25 11:04:20|1277.98|1260.88|1278.1|1261|1278.33|1261.23|1277.98|1260.88|22
1650884670000|2022-04-25 11:04:30|1278.11|1261.01|1278.1|1261|1278.13|1261.03|1278.1|1261|6
1650884680000|2022-04-25 11:04:40|1278.08|1260.98|1278.1|1261|1278.11|1261.01|1278.07|1260.97|8
1650884690000|2022-04-25 11:04:50|1278.13|1261.03|1278.13|1261.03|1278.13|1261.03|1278.09|1260.99|8
1650884700000|2022-04-25 11:05:00|1278.14|1261.04|1277.47|1260.37|1278.14|1261.04|1277.47|1260.37|21
1650884710000|2022-04-25 11:05:10|1277.51|1260.41|1277.18|1260.08|1277.55|1260.45|1277.06|1259.96|17
1650884720000|2022-04-25 11:05:20|1277.21|1260.11|1277.15|1260.05|1277.21|1260.11|1277.12|1260.02|8
1650884730000|2022-04-25 11:05:30|1277.16|1260.06|1277.2|1260.1|1277.2|1260.1|1277.12|1260.02|16
1650884740000|2022-04-25 11:05:40|1277.24|1260.14|1277.13|1260.03|1277.24|1260.14|1277.07|1259.97|17
1650884750000|2022-04-25 11:05:50|1277.12|1260.02|1277.13|1260.03|1277.33|1260.23|1277.09|1259.99|11
1650884760000|2022-04-25 11:06:00|1277.07|1259.97|1277.29|1260.19|1277.29|1260.19|1277.07|1259.97|13
1650884770000|2022-04-25 11:06:10|1277.34|1260.24|1277.92|1260.82|1278.03|1260.93|1277.31|1260.21|16
1650884780000|2022-04-25 11:06:20|1277.94|1260.84|1277.95|1260.85|1278.05|1260.95|1277.91|1260.81|13
1650884790000|2022-04-25 11:06:30|1277.96|1260.86|1277.99|1260.89|1278.02|1260.92|1277.96|1260.86|7
1650884800000|2022-04-25 11:06:40|1278.02|1260.92|1278.02|1260.92|1278.06|1260.96|1277.99|1260.89|15
1650884810000|2022-04-25 11:06:50|1278.01|1260.91|1277.94|1260.84|1278.02|1260.92|1277.94|1260.84|13
1650884820000|2022-04-25 11:07:00|1278.03|1260.93|1278.08|1260.98|1278.08|1260.98|1278.03|1260.93|5
1650884830000|2022-04-25 11:07:10|1278.07|1260.97|1278.04|1260.94|1278.07|1260.97|1278.04|1260.94|2
1650884840000|2022-04-25 11:07:20|1278.06|1260.96|1278.07|1260.97|1278.12|1261.02|1278.04|1260.94|17
1650884850000|2022-04-25 11:07:30|1278.08|1260.98|1278.04|1260.94|1278.17|1261.07|1278.04|1260.94|12
1650884860000|2022-04-25 11:07:40|1278.08|1260.98|1277.9|1260.8|1278.17|1261.07|1277.9|1260.8|19
1650884870000|2022-04-25 11:07:50|1277.91|1260.81|1278.01|1260.91|1278.01|1260.91|1277.91|1260.81|12
1650884880000|2022-04-25 11:08:00|1278.02|1260.92|1278|1260.9|1278.02|1260.92|1277.95|1260.85|7
1650884890000|2022-04-25 11:08:10|1278.02|1260.92|1278.1|1261|1278.1|1261|1277.94|1260.84|15
1650884900000|2022-04-25 11:08:20|1278.07|1260.97|1278.1|1261|1278.1|1261|1278.04|1260.94|5
1650884910000|2022-04-25 11:08:30|1278.07|1260.97|1278.07|1260.97|1278.1|1261|1278.03|1260.93|11
1650884920000|2022-04-25 11:08:40|1278.06|1260.96|1278.08|1260.98|1278.13|1261.03|1278.03|1260.93|10
1650884930000|2022-04-25 11:08:50|1278.09|1260.99|1278.08|1260.98|1278.1|1261|1278.08|1260.98|6
1650884940000|2022-04-25 11:09:00|1278.04|1260.94|1278.02|1260.92|1278.04|1260.94|1278.02|1260.92|4
1650884950000|2022-04-25 11:09:10|1278.03|1260.93|1278.04|1260.94|1278.04|1260.94|1278.03|1260.93|10
1650884960000|2022-04-25 11:09:20|1278.03|1260.93|1278.04|1260.94|1278.04|1260.94|1278.02|1260.92|9
1650884970000|2022-04-25 11:09:30|1278.03|1260.93|1277.99|1260.89|1278.03|1260.93|1277.99|1260.89|3
1650884980000|2022-04-25 11:09:40|1277.98|1260.88|1277.49|1260.39|1277.98|1260.88|1277.46|1260.36|16
1650884990000|2022-04-25 11:09:50|1277.51|1260.41|1277.79|1260.69|1277.79|1260.69|1277.39|1260.29|18
1650885000000|2022-04-25 11:10:00|1277.8|1260.7|1278.07|1260.97|1278.1|1261|1277.8|1260.7|9
1650885010000|2022-04-25 11:10:10|1278.05|1260.95|1278.53|1261.43|1278.53|1261.43|1277.97|1260.87|14
1650885020000|2022-04-25 11:10:20|1278.49|1261.39|1278.67|1261.57|1278.68|1261.58|1278.49|1261.39|8
1650885030000|2022-04-25 11:10:30|1278.65|1261.55|1278.83|1261.73|1278.83|1261.73|1278.65|1261.55|5
1650885040000|2022-04-25 11:10:40|1278.79|1261.69|1278.88|1261.78|1278.93|1261.83|1278.74|1261.64|12
1650885050000|2022-04-25 11:10:50|1278.96|1261.86|1278.09|1260.99|1278.96|1261.86|1277.98|1260.88|19
1650885060000|2022-04-25 11:11:00|1278.06|1260.96|1278.03|1260.93|1278.12|1261.02|1278.02|1260.92|5
1650885070000|2022-04-25 11:11:10|1278.05|1260.95|1278.03|1260.93|1278.09|1260.99|1278.03|1260.93|11
1650885080000|2022-04-25 11:11:20|1278.02|1260.92|1278.01|1260.91|1278.02|1260.92|1278.01|1260.91|2
1650885090000|2022-04-25 11:11:30|1278|1260.9|1277.36|1260.26|1278.01|1260.91|1277.33|1260.23|14
1650885100000|2022-04-25 11:11:40|1277.35|1260.25|1277|1259.9|1277.35|1260.25|1277|1259.9|20
1650885110000|2022-04-25 11:11:50|1276.99|1259.89|1277.23|1260.13|1277.23|1260.13|1276.99|1259.89|6
1650885120000|2022-04-25 11:12:00|1277.25|1260.15|1277.15|1260.05|1277.28|1260.18|1277.13|1260.03|8
1650885130000|2022-04-25 11:12:10|1277.14|1260.04|1276.59|1259.49|1277.14|1260.04|1276.59|1259.49|12
1650885140000|2022-04-25 11:12:20|1276.67|1259.57|1276.53|1259.43|1276.75|1259.65|1276.53|1259.43|7
1650885150000|2022-04-25 11:12:30|1276.52|1259.42|1276.65|1259.55|1276.69|1259.59|1276.52|1259.42|7
1650885160000|2022-04-25 11:12:40|1276.55|1259.45|1276.1|1259|1276.66|1259.56|1276.1|1259|21
1650885170000|2022-04-25 11:12:50|1275.92|1258.82|1275.01|1257.91|1275.92|1258.82|1274.92|1257.82|16
1650885180000|2022-04-25 11:13:00|1275.03|1257.93|1275.22|1258.12|1275.41|1258.31|1275.03|1257.93|13
1650885190000|2022-04-25 11:13:10|1275.23|1258.13|1275.21|1258.11|1275.25|1258.15|1275.18|1258.08|10
1650885200000|2022-04-25 11:13:20|1275.2|1258.1|1275.21|1258.11|1275.22|1258.12|1275.16|1258.06|6
1650885210000|2022-04-25 11:13:30|1275.22|1258.12|1275.23|1258.13|1275.25|1258.15|1275.22|1258.12|8
1650885220000|2022-04-25 11:13:40|1275.21|1258.11|1275.2|1258.1|1275.25|1258.15|1275.2|1258.1|10
1650885230000|2022-04-25 11:13:50|1275.22|1258.12|1275.15|1258.05|1275.39|1258.29|1275.1|1258|20
1650885240000|2022-04-25 11:14:00|1275.18|1258.08|1275.06|1257.96|1275.18|1258.08|1275.06|1257.96|7
1650885250000|2022-04-25 11:14:10|1275.1|1258|1275.24|1258.14|1275.27|1258.17|1275.06|1257.96|10
1650885260000|2022-04-25 11:14:20|1275.31|1258.21|1275.08|1257.98|1275.31|1258.21|1275.05|1257.95|18
1650885270000|2022-04-25 11:14:30|1275.13|1258.03|1275.97|1258.87|1276.08|1258.98|1275.13|1258.03|15
1650885280000|2022-04-25 11:14:40|1276.01|1258.91|1276.11|1259.01|1276.17|1259.07|1275.99|1258.89|15
1650885290000|2022-04-25 11:14:50|1276.12|1259.02|1276.3|1259.2|1277.09|1259.99|1276.12|1259.02|17
1650885300000|2022-04-25 11:15:00|1276.51|1259.41|1275.77|1258.67|1276.52|1259.42|1275.52|1258.42|21
1650885310000|2022-04-25 11:15:10|1275.76|1258.66|1276.12|1259.02|1276.12|1259.02|1275.44|1258.34|15
1650885320000|2022-04-25 11:15:20|1276.11|1259.01|1276.16|1259.06|1276.22|1259.12|1276.1|1259|17
1650885330000|2022-04-25 11:15:30|1276.17|1259.07|1275.75|1258.65|1276.17|1259.07|1275.54|1258.44|15
1650885340000|2022-04-25 11:15:40|1275.83|1258.73|1276.8|1259.7|1276.8|1259.7|1275.78|1258.68|22
1650885350000|2022-04-25 11:15:50|1276.57|1259.47|1278.18|1261.08|1278.18|1261.08|1276.57|1259.47|21
1650885360000|2022-04-25 11:16:00|1278.08|1260.98|1278.75|1261.65|1278.75|1261.65|1278.08|1260.98|14
1650885370000|2022-04-25 11:16:10|1278.67|1261.57|1277.25|1260.15|1278.96|1261.86|1277.22|1260.12|23
1650885380000|2022-04-25 11:16:20|1277.24|1260.14|1276.39|1259.29|1277.24|1260.14|1276.17|1259.07|26
1650885390000|2022-04-25 11:16:30|1276.4|1259.3|1277.02|1259.92|1277.02|1259.92|1276.34|1259.24|23
1650885400000|2022-04-25 11:16:40|1277.07|1259.97|1276.3|1259.2|1277.07|1259.97|1276.3|1259.2|23
1650885410000|2022-04-25 11:16:50|1276.29|1259.19|1275.57|1258.47|1276.4|1259.3|1275.48|1258.38|28
1650885420000|2022-04-25 11:17:00|1275.56|1258.46|1275.34|1258.24|1275.63|1258.53|1275.34|1258.24|22
1650885430000|2022-04-25 11:17:10|1275.35|1258.25|1275.46|1258.36|1275.49|1258.39|1275.35|1258.25|18
1650885440000|2022-04-25 11:17:20|1275.47|1258.37|1275.31|1258.21|1275.49|1258.39|1274.64|1257.54|28
1650885450000|2022-04-25 11:17:30|1275.23|1258.13|1275.95|1258.85|1276.07|1258.97|1275.05|1257.95|20
1650885460000|2022-04-25 11:17:40|1275.97|1258.87|1276.66|1259.56|1277.09|1259.99|1275.92|1258.82|18
1650885470000|2022-04-25 11:17:50|1276.67|1259.57|1276.32|1259.22|1276.94|1259.84|1276.31|1259.21|22
1650885480000|2022-04-25 11:18:00|1276.34|1259.24|1276.09|1258.99|1276.34|1259.24|1276.09|1258.99|8
1650885490000|2022-04-25 11:18:10|1276.11|1259.01|1276.28|1259.18|1276.31|1259.21|1276.11|1259.01|12
1650885500000|2022-04-25 11:18:20|1276.29|1259.19|1276.12|1259.02|1276.31|1259.21|1276.11|1259.01|12
1650885510000|2022-04-25 11:18:30|1276.14|1259.04|1276.23|1259.13|1276.31|1259.21|1276.14|1259.04|19
1650885520000|2022-04-25 11:18:40|1276.29|1259.19|1276.25|1259.15|1276.29|1259.19|1276.16|1259.06|20
1650885530000|2022-04-25 11:18:50|1276.24|1259.14|1276.24|1259.14|1276.3|1259.2|1276.22|1259.12|19
1650885540000|2022-04-25 11:19:00|1276.23|1259.13|1275.72|1258.62|1276.46|1259.36|1275.72|1258.62|23
1650885550000|2022-04-25 11:19:10|1275.7|1258.6|1276.09|1258.99|1276.13|1259.03|1275.69|1258.59|9
1650885560000|2022-04-25 11:19:20|1276.08|1258.98|1275.45|1258.35|1276.12|1259.02|1275.43|1258.33|10
1650885570000|2022-04-25 11:19:30|1275.39|1258.29|1275.62|1258.52|1275.62|1258.52|1275.39|1258.29|7
1650885580000|2022-04-25 11:19:40|1275.61|1258.51|1275.56|1258.46|1275.71|1258.61|1275.56|1258.46|6
1650885590000|2022-04-25 11:19:50|1275.57|1258.47|1275.72|1258.62|1275.82|1258.72|1275.57|1258.47|19
1650885600000|2022-04-25 11:20:00|1275.73|1258.63|1276.25|1259.15|1276.25|1259.15|1275.72|1258.62|6
1650885610000|2022-04-25 11:20:10|1276.24|1259.14|1276.38|1259.28|1276.38|1259.28|1276.22|1259.12|16
1650885620000|2022-04-25 11:20:20|1276.19|1259.09|1276.41|1259.31|1276.41|1259.31|1276.19|1259.09|12
1650885630000|2022-04-25 11:20:30|1276.45|1259.35|1276.27|1259.17|1276.75|1259.65|1276.27|1259.17|11
1650885640000|2022-04-25 11:20:40|1276.44|1259.34|1277.29|1260.19|1277.36|1260.26|1276.44|1259.34|19
1650885650000|2022-04-25 11:20:50|1277.27|1260.17|1277.26|1260.16|1277.27|1260.17|1277.22|1260.12|6
1650885660000|2022-04-25 11:21:00|1277.18|1260.08|1277.13|1260.03|1277.18|1260.08|1277.13|1260.03|4
1650885670000|2022-04-25 11:21:10|1277.14|1260.04|1277.17|1260.07|1277.3|1260.2|1277.13|1260.03|8
1650885680000|2022-04-25 11:21:20|1277.14|1260.04|1277.17|1260.07|1277.17|1260.07|1277.14|1260.04|2
1650885690000|2022-04-25 11:21:30|1277.14|1260.04|1277.13|1260.03|1277.3|1260.2|1277.12|1260.02|9
1650885700000|2022-04-25 11:21:40|1277.86|1260.76|1278.17|1261.07|1278.17|1261.07|1277.76|1260.66|9
1650885710000|2022-04-25 11:21:50|1278.16|1261.06|1278.14|1261.04|1278.17|1261.07|1278.14|1261.04|3
1650885720000|2022-04-25 11:22:00|1278.16|1261.06|1278.22|1261.12|1278.22|1261.12|1278.16|1261.06|7
1650885730000|2022-04-25 11:22:10|1278.25|1261.15|1278.25|1261.15|1278.3|1261.2|1278.25|1261.15|12
1650885740000|2022-04-25 11:22:20|1278.29|1261.19|1279.05|1261.95|1279.05|1261.95|1278.22|1261.12|9
1650885750000|2022-04-25 11:22:30|1279.04|1261.94|1279.07|1261.97|1279.07|1261.97|1279.04|1261.94|7
1650885760000|2022-04-25 11:22:40|1279.05|1261.95|1279.06|1261.96|1279.06|1261.96|1279.01|1261.91|6
1650885770000|2022-04-25 11:22:50|1279.08|1261.98|1282.06|1264.96|1282.13|1265.03|1279.08|1261.98|29
1650885780000|2022-04-25 11:23:00|1282.13|1265.03|1284.33|1267.23|1284.54|1267.44|1281.54|1264.44|34
1650885790000|2022-04-25 11:23:10|1284.34|1267.24|1284.96|1267.86|1285.07|1267.97|1284.34|1267.24|29
1650885800000|2022-04-25 11:23:20|1285|1267.9|1283.8|1266.7|1285|1267.9|1282.88|1265.78|28
1650885810000|2022-04-25 11:23:30|1283.83|1266.73|1284.03|1266.93|1284.03|1266.93|1283.83|1266.73|21
1650885820000|2022-04-25 11:23:40|1284.04|1266.94|1286.15|1269.05|1286.15|1269.05|1284.04|1266.94|22
1650885830000|2022-04-25 11:23:50|1286.19|1269.09|1286.11|1269.01|1286.66|1269.56|1286.07|1268.97|30
1650885840000|2022-04-25 11:24:00|1286.17|1269.07|1288.05|1270.95|1288.05|1270.95|1286.17|1269.07|32
1650885850000|2022-04-25 11:24:10|1288.08|1270.98|1288.69|1271.59|1289.17|1272.07|1288.08|1270.98|27
1650885860000|2022-04-25 11:24:20|1288.92|1271.82|1289.61|1272.51|1289.62|1272.52|1288.92|1271.82|30
1650885870000|2022-04-25 11:24:30|1289.67|1272.57|1290.95|1273.85|1291.66|1274.56|1289.67|1272.57|27
1650885880000|2022-04-25 11:24:40|1290.98|1273.88|1290.89|1273.79|1291.06|1273.96|1290.34|1273.24|27
1650885890000|2022-04-25 11:24:50|1291.18|1274.08|1291.95|1274.85|1292.07|1274.97|1291.18|1274.08|22
1650885900000|2022-04-25 11:25:00|1291.93|1274.83|1292.35|1275.25|1292.35|1275.25|1291.93|1274.83|6
1650885910000|2022-04-25 11:25:10|1292.28|1275.18|1290.31|1273.21|1292.28|1275.18|1290.21|1273.11|19
1650885920000|2022-04-25 11:25:20|1289.72|1272.62|1290.79|1273.69|1290.94|1273.84|1289.66|1272.56|33
1650885930000|2022-04-25 11:25:30|1290.78|1273.68|1287.29|1270.19|1290.78|1273.68|1287.06|1269.96|35
1650885940000|2022-04-25 11:25:40|1287.05|1269.95|1287.66|1270.56|1288.25|1271.15|1287.04|1269.94|19
1650885950000|2022-04-25 11:25:50|1287.52|1270.42|1288.08|1270.98|1288.08|1270.98|1287.35|1270.25|23
1650885960000|2022-04-25 11:26:00|1288.07|1270.97|1287.58|1270.48|1288.07|1270.97|1287.26|1270.16|16
1650885970000|2022-04-25 11:26:10|1287.59|1270.49|1289.02|1271.92|1289.38|1272.28|1287.59|1270.49|25
1650885980000|2022-04-25 11:26:20|1289.04|1271.94|1288.57|1271.47|1289.07|1271.97|1288.57|1271.47|14
1650885990000|2022-04-25 11:26:30|1288.53|1271.43|1289.08|1271.98|1289.17|1272.07|1288.53|1271.43|17
1650886000000|2022-04-25 11:26:40|1289|1271.9|1288.15|1271.05|1289.05|1271.95|1288.15|1271.05|22
1650886010000|2022-04-25 11:26:50|1288.57|1271.47|1288.23|1271.13|1288.7|1271.6|1287.64|1270.54|27
1650886020000|2022-04-25 11:27:00|1288.01|1270.91|1287.33|1270.23|1288.15|1271.05|1287.33|1270.23|20
1650886030000|2022-04-25 11:27:10|1287.17|1270.07|1285.78|1268.68|1287.17|1270.07|1285.74|1268.64|23
1650886040000|2022-04-25 11:27:20|1285.75|1268.65|1284.07|1266.97|1285.85|1268.75|1284.07|1266.97|21
1650886050000|2022-04-25 11:27:30|1284.29|1267.19|1284.17|1267.07|1284.29|1267.19|1283.98|1266.88|9
1650886060000|2022-04-25 11:27:40|1284.15|1267.05|1284.4|1267.3|1284.4|1267.3|1284.03|1266.93|16
1650886070000|2022-04-25 11:27:50|1284.55|1267.45|1283.4|1266.3|1284.55|1267.45|1282.72|1265.62|23
1650886080000|2022-04-25 11:28:00|1283.56|1266.46|1284.14|1267.04|1284.16|1267.06|1283.23|1266.13|21
1650886090000|2022-04-25 11:28:10|1284.13|1267.03|1284.48|1267.38|1284.51|1267.41|1284.02|1266.92|23
1650886100000|2022-04-25 11:28:20|1284.53|1267.43|1283.93|1266.83|1284.8|1267.7|1283.85|1266.75|16
1650886110000|2022-04-25 11:28:30|1283.95|1266.85|1284.28|1267.18|1284.31|1267.21|1283.95|1266.85|16
1650886120000|2022-04-25 11:28:40|1284.24|1267.14|1283.69|1266.59|1284.29|1267.19|1283.61|1266.51|22
1650886130000|2022-04-25 11:28:50|1283.66|1266.56|1284.06|1266.96|1284.06|1266.96|1283.32|1266.22|20
1650886140000|2022-04-25 11:29:00|1284.11|1267.01|1284.25|1267.15|1284.32|1267.22|1283.99|1266.89|26
1650886150000|2022-04-25 11:29:10|1284.12|1267.02|1285.08|1267.98|1285.08|1267.98|1284.12|1267.02|27
1650886160000|2022-04-25 11:29:20|1285.11|1268.01|1285.99|1268.89|1285.99|1268.89|1285.11|1268.01|20
1650886170000|2022-04-25 11:29:30|1286|1268.9|1286.14|1269.04|1286.14|1269.04|1285.84|1268.74|17
1650886180000|2022-04-25 11:29:40|1286.15|1269.05|1286.68|1269.58|1286.9|1269.8|1286.05|1268.95|16
1650886190000|2022-04-25 11:29:50|1286.54|1269.44|1287.04|1269.94|1287.07|1269.97|1286.54|1269.44|12
1650886200000|2022-04-25 11:30:00|1286.93|1269.83|1287.84|1270.74|1287.98|1270.88|1286.92|1269.82|28
1650886210000|2022-04-25 11:30:10|1287.7|1270.6|1287.23|1270.13|1287.93|1270.83|1287.07|1269.97|29
1650886220000|2022-04-25 11:30:20|1287.16|1270.06|1288.08|1270.98|1288.08|1270.98|1287.1|1270|28
1650886230000|2022-04-25 11:30:30|1288.09|1270.99|1288.99|1271.89|1288.99|1271.89|1288.09|1270.99|18
1650886240000|2022-04-25 11:30:40|1289.08|1271.98|1290.5|1273.4|1290.58|1273.48|1289.08|1271.98|23
1650886250000|2022-04-25 11:30:50|1290.61|1273.51|1289.97|1272.87|1290.95|1273.85|1289.94|1272.84|32
1650886260000|2022-04-25 11:31:00|1289.51|1272.41|1289.07|1271.97|1289.51|1272.41|1288.87|1271.77|27
1650886270000|2022-04-25 11:31:10|1289.08|1271.98|1289.22|1272.12|1289.72|1272.62|1289.04|1271.94|9
1650886280000|2022-04-25 11:31:20|1289.17|1272.07|1290.23|1273.13|1290.23|1273.13|1289.17|1272.07|16
1650886290000|2022-04-25 11:31:30|1290.28|1273.18|1289.99|1272.89|1290.59|1273.49|1289.71|1272.61|30
1650886300000|2022-04-25 11:31:40|1290.01|1272.91|1289.38|1272.28|1290.15|1273.05|1289.29|1272.19|25
1650886310000|2022-04-25 11:31:50|1289.33|1272.23|1288.73|1271.63|1289.41|1272.31|1288.62|1271.52|28
1650886320000|2022-04-25 11:32:00|1288.62|1271.52|1289.27|1272.17|1289.59|1272.49|1288.62|1271.52|21
1650886330000|2022-04-25 11:32:10|1289.42|1272.32|1289.51|1272.41|1290.08|1272.98|1289.32|1272.22|32
1650886340000|2022-04-25 11:32:20|1289.68|1272.58|1290.14|1273.04|1290.14|1273.04|1289.68|1272.58|25
1650886350000|2022-04-25 11:32:30|1290.09|1272.99|1290.09|1272.99|1291.03|1273.93|1290.08|1272.98|25
1650886360000|2022-04-25 11:32:40|1290.08|1272.98|1289.79|1272.69|1290.14|1273.04|1289.43|1272.33|31
1650886370000|2022-04-25 11:32:50|1289.55|1272.45|1290.01|1272.91|1290.04|1272.94|1289.51|1272.41|25
1650886380000|2022-04-25 11:33:00|1290.02|1272.92|1290.72|1273.62|1290.91|1273.81|1289.95|1272.85|26
1650886390000|2022-04-25 11:33:10|1290.73|1273.63|1291.05|1273.95|1291.05|1273.95|1290.35|1273.25|21
1650886400000|2022-04-25 11:33:20|1291.03|1273.93|1290.92|1273.82|1291.03|1273.93|1290.3|1273.2|27
1650886410000|2022-04-25 11:33:30|1290.94|1273.84|1290.96|1273.86|1290.98|1273.88|1290.02|1272.92|22
1650886420000|2022-04-25 11:33:40|1290.97|1273.87|1290.25|1273.15|1291|1273.9|1290.24|1273.14|16
1650886430000|2022-04-25 11:33:50|1290.24|1273.14|1290.23|1273.13|1290.52|1273.42|1290.08|1272.98|22
1650886440000|2022-04-25 11:34:00|1290.25|1273.15|1290.57|1273.47|1290.8|1273.7|1290.13|1273.03|21
1650886450000|2022-04-25 11:34:10|1290.56|1273.46|1291.1|1274|1291.35|1274.25|1290.55|1273.45|19
1650886460000|2022-04-25 11:34:20|1291.09|1273.99|1290.54|1273.44|1291.24|1274.14|1290.28|1273.18|20
1650886470000|2022-04-25 11:34:30|1290.28|1273.18|1289.97|1272.87|1290.3|1273.2|1289.72|1272.62|16
1650886490000|2022-04-25 11:34:50|1290|1272.9|1290.07|1272.97|1290.19|1273.09|1289.91|1272.81|6
1650886500000|2022-04-25 11:35:00|1290.08|1272.98|1289.72|1272.62|1290.08|1272.98|1289.61|1272.51|19
1650886510000|2022-04-25 11:35:10|1289.66|1272.56|1290.27|1273.17|1290.28|1273.18|1289.34|1272.24|19
1650886520000|2022-04-25 11:35:20|1290.28|1273.18|1291.13|1274.03|1291.13|1274.03|1290.12|1273.02|21
1650886530000|2022-04-25 11:35:30|1291.07|1273.97|1291.32|1274.22|1291.54|1274.44|1290.95|1273.85|14
1650886540000|2022-04-25 11:35:40|1291.31|1274.21|1292.53|1275.43|1292.56|1275.46|1291.23|1274.13|27
1650886550000|2022-04-25 11:35:50|1292.42|1275.32|1291.92|1274.82|1292.42|1275.32|1291.92|1274.82|24
1650886560000|2022-04-25 11:36:00|1291.88|1274.78|1290.96|1273.86|1291.88|1274.78|1290.96|1273.86|15
1650886570000|2022-04-25 11:36:10|1290.99|1273.89|1290.13|1273.03|1290.99|1273.89|1290.13|1273.03|18
1650886580000|2022-04-25 11:36:20|1290.12|1273.02|1290.59|1273.49|1290.59|1273.49|1290.09|1272.99|19
1650886590000|2022-04-25 11:36:30|1290.54|1273.44|1290.36|1273.26|1290.64|1273.54|1290.35|1273.25|18
1650886600000|2022-04-25 11:36:40|1290.51|1273.41|1289.35|1272.25|1290.57|1273.47|1289.29|1272.19|24
1650886610000|2022-04-25 11:36:50|1289.45|1272.35|1289.38|1272.28|1289.59|1272.49|1289.38|1272.28|15
1650886620000|2022-04-25 11:37:00|1289.43|1272.33|1288.56|1271.46|1289.5|1272.4|1288.43|1271.33|18
1650886630000|2022-04-25 11:37:10|1288.57|1271.47|1290.12|1273.02|1290.32|1273.22|1288.37|1271.27|32
1650886640000|2022-04-25 11:37:20|1290.13|1273.03|1290.13|1273.03|1290.58|1273.48|1290.07|1272.97|18
1650886650000|2022-04-25 11:37:30|1290.14|1273.04|1290.64|1273.54|1290.92|1273.82|1290.11|1273.01|13
1650886660000|2022-04-25 11:37:40|1290.44|1273.34|1290|1272.9|1290.44|1273.34|1290|1272.9|10
1650886670000|2022-04-25 11:37:50|1290.03|1272.93|1290.02|1272.92|1290.04|1272.94|1289.99|1272.89|5
1650886680000|2022-04-25 11:38:00|1290.01|1272.91|1290.2|1273.1|1290.31|1273.21|1289.94|1272.84|17
1650886690000|2022-04-25 11:38:10|1290.15|1273.05|1290.05|1272.95|1290.16|1273.06|1289.52|1272.42|18
1650886700000|2022-04-25 11:38:20|1290.06|1272.96|1290.08|1272.98|1290.08|1272.98|1290.06|1272.96|3
1650886710000|2022-04-25 11:38:30|1290.09|1272.99|1290.09|1272.99|1290.09|1272.99|1290.06|1272.96|5
1650886720000|2022-04-25 11:38:40|1290.14|1273.04|1290.12|1273.02|1290.14|1273.04|1290|1272.9|15
1650886730000|2022-04-25 11:38:50|1290.18|1273.08|1290.99|1273.89|1290.99|1273.89|1290.18|1273.08|17
1650886740000|2022-04-25 11:39:00|1291.01|1273.91|1290.95|1273.85|1291.04|1273.94|1290.92|1273.82|9
1650886750000|2022-04-25 11:39:10|1290.96|1273.86|1290.27|1273.17|1291.02|1273.92|1290.07|1272.97|21
1650886760000|2022-04-25 11:39:20|1290.01|1272.91|1290.1|1273|1290.21|1273.11|1290|1272.9|10
1650886770000|2022-04-25 11:39:30|1290.13|1273.03|1290.09|1272.99|1290.23|1273.13|1290.09|1272.99|9
1650886780000|2022-04-25 11:39:40|1290.06|1272.96|1290.09|1272.99|1290.09|1272.99|1290.06|1272.96|2
1650886790000|2022-04-25 11:39:50|1290.08|1272.98|1290.04|1272.94|1290.09|1272.99|1290.04|1272.94|4
1650886800000|2022-04-25 11:40:00|1290.05|1272.95|1289.28|1272.18|1290.25|1273.15|1289.25|1272.15|17
1650886810000|2022-04-25 11:40:10|1289.31|1272.21|1289.45|1272.35|1289.69|1272.59|1289.31|1272.21|28
1650886820000|2022-04-25 11:40:20|1289.46|1272.36|1289.27|1272.17|1289.48|1272.38|1289.24|1272.14|11
1650886830000|2022-04-25 11:40:30|1289.12|1272.02|1289.05|1271.95|1289.12|1272.02|1289|1271.9|16
1650886840000|2022-04-25 11:40:40|1289.09|1271.99|1289.29|1272.19|1289.39|1272.29|1289.05|1271.95|14
1650886850000|2022-04-25 11:40:50|1289.3|1272.2|1289.78|1272.68|1289.78|1272.68|1289.3|1272.2|17
1650886860000|2022-04-25 11:41:00|1289.75|1272.65|1290.1|1273|1290.1|1273|1289.39|1272.29|18
1650886870000|2022-04-25 11:41:10|1290.08|1272.98|1290.17|1273.07|1290.22|1273.12|1290.08|1272.98|10
1650886880000|2022-04-25 11:41:20|1290.19|1273.09|1290.05|1272.95|1290.22|1273.12|1290.05|1272.95|7
1650886890000|2022-04-25 11:41:30|1290.06|1272.96|1289.96|1272.86|1290.06|1272.96|1289.77|1272.67|12
1650886900000|2022-04-25 11:41:40|1289.97|1272.87|1290|1272.9|1290.07|1272.97|1289.97|1272.87|16
1650886910000|2022-04-25 11:41:50|1289.68|1272.58|1289.98|1272.88|1289.99|1272.89|1289.68|1272.58|15
1650886920000|2022-04-25 11:42:00|1290.02|1272.92|1289.98|1272.88|1290.02|1272.92|1289.43|1272.33|17
1650886930000|2022-04-25 11:42:10|1289.99|1272.89|1290.66|1273.56|1290.66|1273.56|1289.99|1272.89|16
1650886940000|2022-04-25 11:42:20|1290.94|1273.84|1291.21|1274.11|1291.21|1274.11|1290.94|1273.84|15
1650886950000|2022-04-25 11:42:30|1291.11|1274.01|1291.25|1274.15|1291.7|1274.6|1291.11|1274.01|16
1650886960000|2022-04-25 11:42:40|1291.19|1274.09|1291.04|1273.94|1291.31|1274.21|1291.01|1273.91|15
1650886970000|2022-04-25 11:42:50|1291.01|1273.91|1290.14|1273.04|1291.06|1273.96|1290.11|1273.01|12
1650886980000|2022-04-25 11:43:00|1290.15|1273.05|1290.12|1273.02|1290.15|1273.05|1289.97|1272.87|9
1650886990000|2022-04-25 11:43:10|1290.11|1273.01|1290.1|1273|1290.11|1273.01|1290.1|1273|2
1650887000000|2022-04-25 11:43:20|1290.23|1273.13|1289.78|1272.68|1290.24|1273.14|1289.78|1272.68|4
1650887010000|2022-04-25 11:43:30|1289.88|1272.78|1289.52|1272.42|1289.88|1272.78|1289.52|1272.42|15
1650887020000|2022-04-25 11:43:40|1289.53|1272.43|1289.12|1272.02|1289.53|1272.43|1289.07|1271.97|5
1650887030000|2022-04-25 11:43:50|1289.14|1272.04|1289.09|1271.99|1289.14|1272.04|1289.09|1271.99|4
1650887040000|2022-04-25 11:44:00|1289.12|1272.02|1289.94|1272.84|1290.01|1272.91|1289.11|1272.01|15
1650887050000|2022-04-25 11:44:10|1290.14|1273.04|1290.2|1273.1|1290.28|1273.18|1289.88|1272.78|25
1650887060000|2022-04-25 11:44:20|1290.22|1273.12|1291.04|1273.94|1291.06|1273.96|1290.19|1273.09|26
1650887070000|2022-04-25 11:44:30|1291.05|1273.95|1290.94|1273.84|1291.06|1273.96|1290.73|1273.63|19
1650887080000|2022-04-25 11:44:40|1290.96|1273.86|1291.87|1274.77|1291.94|1274.84|1290.96|1273.86|21
1650887090000|2022-04-25 11:44:50|1291.92|1274.82|1292.08|1274.98|1292.09|1274.99|1291.6|1274.5|19
1650887100000|2022-04-25 11:45:00|1291.92|1274.82|1291.98|1274.88|1291.98|1274.88|1291.86|1274.76|5
1650887110000|2022-04-25 11:45:10|1292.02|1274.92|1291.36|1274.26|1292.02|1274.92|1291.36|1274.26|12
1650887120000|2022-04-25 11:45:20|1291.38|1274.28|1291.14|1274.04|1291.5|1274.4|1291.1|1274|7
1650887130000|2022-04-25 11:45:30|1291.31|1274.21|1291.15|1274.05|1291.31|1274.21|1291.15|1274.05|7
1650887140000|2022-04-25 11:45:40|1291.14|1274.04|1290.49|1273.39|1291.14|1274.04|1290.37|1273.27|14
1650887150000|2022-04-25 11:45:50|1290.52|1273.42|1291.07|1273.97|1291.1|1274|1290.52|1273.42|16
1650887160000|2022-04-25 11:46:00|1291.22|1274.12|1292.14|1275.04|1292.18|1275.08|1291.11|1274.01|22
1650887170000|2022-04-25 11:46:10|1292.16|1275.06|1292.91|1275.81|1292.94|1275.84|1292.16|1275.06|13
1650887180000|2022-04-25 11:46:20|1292.86|1275.76|1293.03|1275.93|1293.03|1275.93|1292.86|1275.76|9
1650887190000|2022-04-25 11:46:30|1292.96|1275.86|1293.19|1276.09|1293.19|1276.09|1292.96|1275.86|15
1650887200000|2022-04-25 11:46:40|1293.22|1276.12|1293.31|1276.21|1293.36|1276.26|1293.02|1275.92|13
1650887210000|2022-04-25 11:46:50|1293.32|1276.22|1292.35|1275.25|1293.32|1276.22|1292.35|1275.25|24
1650887220000|2022-04-25 11:47:00|1292.34|1275.24|1292.12|1275.02|1292.43|1275.33|1292.04|1274.94|11
1650887230000|2022-04-25 11:47:10|1292.11|1275.01|1292.6|1275.5|1292.68|1275.58|1292.11|1275.01|12
1650887240000|2022-04-25 11:47:20|1292.68|1275.58|1292.97|1275.87|1292.99|1275.89|1292.68|1275.58|9
1650887250000|2022-04-25 11:47:30|1292.95|1275.85|1293.09|1275.99|1293.53|1276.43|1292.95|1275.85|25
1650887260000|2022-04-25 11:47:40|1293.14|1276.04|1293.89|1276.79|1293.89|1276.79|1292.98|1275.88|18
1650887270000|2022-04-25 11:47:50|1293.98|1276.88|1293.98|1276.88|1293.98|1276.88|1293.94|1276.84|5
1650887280000|2022-04-25 11:48:00|1294.12|1277.02|1294.86|1277.76|1294.86|1277.76|1294.12|1277.02|10
1650887290000|2022-04-25 11:48:10|1294.87|1277.77|1296.23|1279.13|1296.3|1279.2|1294.86|1277.76|20
1650887300000|2022-04-25 11:48:20|1296.26|1279.16|1297.03|1279.93|1298.19|1281.09|1296.26|1279.16|27
1650887310000|2022-04-25 11:48:30|1297.02|1279.92|1297.2|1280.1|1297.27|1280.17|1296.13|1279.03|26
1650887320000|2022-04-25 11:48:40|1297.21|1280.11|1297.76|1280.66|1297.85|1280.75|1297.21|1280.11|26
1650887330000|2022-04-25 11:48:50|1297.77|1280.67|1298.42|1281.32|1298.62|1281.52|1297.72|1280.62|17
1650887340000|2022-04-25 11:49:00|1297.87|1280.77|1297.97|1280.87|1298.06|1280.96|1297.83|1280.73|13
1650887350000|2022-04-25 11:49:10|1297.96|1280.86|1298.14|1281.04|1298.14|1281.04|1297.91|1280.81|17
1650887360000|2022-04-25 11:49:20|1298.17|1281.07|1298.74|1281.64|1298.74|1281.64|1298.07|1280.97|13
1650887370000|2022-04-25 11:49:30|1298.78|1281.68|1298.15|1281.05|1298.78|1281.68|1298.14|1281.04|5
1650887380000|2022-04-25 11:49:40|1297.9|1280.8|1297.99|1280.89|1297.99|1280.89|1297.87|1280.77|7
1650887390000|2022-04-25 11:49:50|1297.91|1280.81|1297.18|1280.08|1297.91|1280.81|1297.03|1279.93|26
1650887400000|2022-04-25 11:50:00|1297.22|1280.12|1297.43|1280.33|1298.03|1280.93|1297.18|1280.08|20
1650887410000|2022-04-25 11:50:10|1297.35|1280.25|1297.92|1280.82|1297.92|1280.82|1297.21|1280.11|18
1650887420000|2022-04-25 11:50:20|1298.01|1280.91|1297.64|1280.54|1298.01|1280.91|1297.58|1280.48|4
1650887430000|2022-04-25 11:50:30|1297.61|1280.51|1298.19|1281.09|1298.22|1281.12|1297.61|1280.51|18
1650887440000|2022-04-25 11:50:40|1298.18|1281.08|1297.25|1280.15|1298.18|1281.08|1297.21|1280.11|19
1650887450000|2022-04-25 11:50:50|1297.24|1280.14|1296.98|1279.88|1297.54|1280.44|1296.98|1279.88|14
1650887460000|2022-04-25 11:51:00|1297|1279.9|1296.4|1279.3|1297|1279.9|1296.39|1279.29|15
1650887470000|2022-04-25 11:51:10|1296.39|1279.29|1296.39|1279.29|1296.39|1279.29|1296.36|1279.26|9
1650887480000|2022-04-25 11:51:20|1296.38|1279.28|1296.56|1279.46|1296.56|1279.46|1296.38|1279.28|6
1650887490000|2022-04-25 11:51:30|1296.57|1279.47|1297.14|1280.04|1297.14|1280.04|1296.52|1279.42|15
1650887500000|2022-04-25 11:51:40|1297.03|1279.93|1297.07|1279.97|1297.1|1280|1296.91|1279.81|20
1650887510000|2022-04-25 11:51:50|1297.08|1279.98|1297.12|1280.02|1297.16|1280.06|1297.08|1279.98|9
1650887520000|2022-04-25 11:52:00|1297.18|1280.08|1296.65|1279.55|1297.18|1280.08|1296.65|1279.55|13
1650887530000|2022-04-25 11:52:10|1296.66|1279.56|1297.09|1279.99|1297.14|1280.04|1296.42|1279.32|12
1650887540000|2022-04-25 11:52:20|1297.08|1279.98|1297.35|1280.25|1297.86|1280.76|1296.98|1279.88|21
1650887550000|2022-04-25 11:52:30|1296.96|1279.86|1296.82|1279.72|1296.99|1279.89|1296.65|1279.55|19
1650887560000|2022-04-25 11:52:40|1296.49|1279.39|1296.51|1279.41|1296.71|1279.61|1296.11|1279.01|20
1650887570000|2022-04-25 11:52:50|1296.52|1279.42|1296.1|1279|1296.52|1279.42|1296.08|1278.98|15
1650887580000|2022-04-25 11:53:00|1296.08|1278.98|1296.07|1278.97|1296.12|1279.02|1296.04|1278.94|8
1650887590000|2022-04-25 11:53:10|1296.05|1278.95|1296.31|1279.21|1296.36|1279.26|1296.05|1278.95|16
1650887600000|2022-04-25 11:53:20|1296.25|1279.15|1296.14|1279.04|1296.31|1279.21|1295.99|1278.89|26
1650887610000|2022-04-25 11:53:30|1296.13|1279.03|1296.04|1278.94|1296.17|1279.07|1295.92|1278.82|13
1650887620000|2022-04-25 11:53:40|1296.02|1278.92|1296.1|1279|1296.18|1279.08|1295.8|1278.7|21
1650887630000|2022-04-25 11:53:50|1296.08|1278.98|1296.18|1279.08|1296.37|1279.27|1296.08|1278.98|7
1650887640000|2022-04-25 11:54:00|1296.15|1279.05|1296.36|1279.26|1296.99|1279.89|1296.14|1279.04|15
1650887650000|2022-04-25 11:54:10|1296.96|1279.86|1296.2|1279.1|1296.97|1279.87|1296.14|1279.04|23
1650887660000|2022-04-25 11:54:20|1296.1|1279|1295.44|1278.34|1296.16|1279.06|1295.44|1278.34|26
1650887670000|2022-04-25 11:54:30|1295.27|1278.17|1295.87|1278.77|1295.91|1278.81|1295.25|1278.15|27
1650887680000|2022-04-25 11:54:40|1295.97|1278.87|1295.61|1278.51|1295.99|1278.89|1295.59|1278.49|22
1650887690000|2022-04-25 11:54:50|1295.63|1278.53|1295.86|1278.76|1295.95|1278.85|1295.57|1278.47|23
1650887700000|2022-04-25 11:55:00|1295.88|1278.78|1295.83|1278.73|1295.94|1278.84|1295.56|1278.46|24
1650887710000|2022-04-25 11:55:10|1295.85|1278.75|1295.93|1278.83|1296.01|1278.91|1295.77|1278.67|22
1650887720000|2022-04-25 11:55:20|1295.95|1278.85|1295.59|1278.49|1295.99|1278.89|1295.47|1278.37|16
1650887730000|2022-04-25 11:55:30|1295.62|1278.52|1296.12|1279.02|1296.12|1279.02|1295.59|1278.49|20
1650887740000|2022-04-25 11:55:40|1296.1|1279|1296.02|1278.92|1296.1|1279|1295.96|1278.86|9
1650887750000|2022-04-25 11:55:50|1295.89|1278.79|1296.05|1278.95|1296.05|1278.95|1295.89|1278.79|7
1650887760000|2022-04-25 11:56:00|1296.11|1279.01|1296.16|1279.06|1296.16|1279.06|1296.11|1279.01|4
1650887770000|2022-04-25 11:56:10|1296.15|1279.05|1296.03|1278.93|1296.15|1279.05|1295.93|1278.83|12
1650887780000|2022-04-25 11:56:20|1296.04|1278.94|1295.97|1278.87|1296.06|1278.96|1295.82|1278.72|15
1650887790000|2022-04-25 11:56:30|1295.98|1278.88|1296.13|1279.03|1296.13|1279.03|1295.98|1278.88|6
1650887800000|2022-04-25 11:56:40|1296.11|1279.01|1295.85|1278.75|1296.14|1279.04|1295.85|1278.75|17
1650887810000|2022-04-25 11:56:50|1295.86|1278.76|1296.05|1278.95|1296.08|1278.98|1295.86|1278.76|15
1650887820000|2022-04-25 11:57:00|1295.81|1278.71|1296.37|1279.27|1296.52|1279.42|1295.78|1278.68|24
1650887830000|2022-04-25 11:57:10|1296.39|1279.29|1296.53|1279.43|1296.61|1279.51|1296.39|1279.29|24
1650887840000|2022-04-25 11:57:20|1296.52|1279.42|1296.4|1279.3|1296.58|1279.48|1296.34|1279.24|21
1650887850000|2022-04-25 11:57:30|1296.41|1279.31|1296.07|1278.97|1296.59|1279.49|1296.01|1278.91|24
1650887860000|2022-04-25 11:57:40|1296.12|1279.02|1296.47|1279.37|1296.47|1279.37|1296.12|1279.02|18
1650887870000|2022-04-25 11:57:50|1296.45|1279.35|1296.61|1279.51|1296.61|1279.51|1296.45|1279.35|2
1650887880000|2022-04-25 11:58:00|1296.58|1279.48|1296.52|1279.42|1296.59|1279.49|1296.32|1279.22|20
1650887890000|2022-04-25 11:58:10|1296.49|1279.39|1296.57|1279.47|1296.6|1279.5|1296.31|1279.21|20
1650887900000|2022-04-25 11:58:20|1296.42|1279.32|1296|1278.9|1296.59|1279.49|1295.81|1278.71|23
1650887910000|2022-04-25 11:58:30|1295.93|1278.83|1296.13|1279.03|1296.13|1279.03|1295.93|1278.83|11
1650887920000|2022-04-25 11:58:40|1296.15|1279.05|1296.47|1279.37|1296.48|1279.38|1296.09|1278.99|19
1650887930000|2022-04-25 11:58:50|1296.5|1279.4|1297.54|1280.44|1297.54|1280.44|1296.5|1279.4|12
1650887940000|2022-04-25 11:59:00|1297.51|1280.41|1297.47|1280.37|1297.66|1280.56|1297.14|1280.04|12
1650887950000|2022-04-25 11:59:10|1297.46|1280.36|1298|1280.9|1298.01|1280.91|1297.46|1280.36|11
1650887960000|2022-04-25 11:59:20|1298.01|1280.91|1298.01|1280.91|1298.01|1280.91|1298.01|1280.91|1
1650887970000|2022-04-25 11:59:30|1297.98|1280.88|1298.04|1280.94|1298.04|1280.94|1297.98|1280.88|2
1650887980000|2022-04-25 11:59:40|1297.9|1280.8|1298.03|1280.93|1298.03|1280.93|1297.9|1280.8|3
1650887990000|2022-04-25 11:59:50|1297.76|1280.66|1297.76|1280.66|1297.76|1280.66|1297.76|1280.66|1
1650888000000|2022-04-25 12:00:00|1297.78|1280.68|1298.02|1280.92|1298.73|1281.63|1297.78|1280.68|12
1650888010000|2022-04-25 12:00:10|1298.03|1280.93|1297.98|1280.88|1298.03|1280.93|1297.91|1280.81|11
1650888020000|2022-04-25 12:00:20|1297.99|1280.89|1298.07|1280.97|1298.16|1281.06|1297.98|1280.88|10
1650888030000|2022-04-25 12:00:30|1297.97|1280.87|1298.01|1280.91|1298.01|1280.91|1297.88|1280.78|12
1650888040000|2022-04-25 12:00:40|1297.99|1280.89|1297.13|1280.03|1298.02|1280.92|1297.06|1279.96|20
1650888050000|2022-04-25 12:00:50|1297.11|1280.01|1296.75|1279.65|1297.11|1280.01|1296.2|1279.1|24
1650888060000|2022-04-25 12:01:00|1296.85|1279.75|1296.99|1279.89|1296.99|1279.89|1296.81|1279.71|13
1650888070000|2022-04-25 12:01:10|1297|1279.9|1297.07|1279.97|1297.15|1280.05|1296.98|1279.88|20
1650888080000|2022-04-25 12:01:20|1297.06|1279.96|1297.58|1280.48|1297.58|1280.48|1297.06|1279.96|14
1650888090000|2022-04-25 12:01:30|1297.63|1280.53|1297.96|1280.86|1297.96|1280.86|1297.26|1280.16|16
1650888100000|2022-04-25 12:01:40|1297.97|1280.87|1297.74|1280.64|1298.05|1280.95|1297.74|1280.64|22
1650888110000|2022-04-25 12:01:50|1297.73|1280.63|1297.71|1280.61|1297.76|1280.66|1297.52|1280.42|11
1650888120000|2022-04-25 12:02:00|1297.72|1280.62|1298.06|1280.96|1298.06|1280.96|1297.72|1280.62|5
1650888130000|2022-04-25 12:02:10|1298.02|1280.92|1297.51|1280.41|1298.04|1280.94|1297.45|1280.35|23
1650888140000|2022-04-25 12:02:20|1297.5|1280.4|1297.53|1280.43|1297.76|1280.66|1297.4|1280.3|17
1650888150000|2022-04-25 12:02:30|1297.5|1280.4|1297.31|1280.21|1297.81|1280.71|1297.31|1280.21|19
1650888160000|2022-04-25 12:02:40|1297.33|1280.23|1297.14|1280.04|1297.33|1280.23|1297.14|1280.04|7
1650888170000|2022-04-25 12:02:50|1297.15|1280.05|1298.05|1280.95|1298.05|1280.95|1297.15|1280.05|17
1650888180000|2022-04-25 12:03:00|1297.96|1280.86|1298.01|1280.91|1298.03|1280.93|1297.96|1280.86|7
1650888190000|2022-04-25 12:03:10|1298.03|1280.93|1297.9|1280.8|1298.62|1281.52|1297.8|1280.7|22
1650888200000|2022-04-25 12:03:20|1298|1280.9|1298.16|1281.06|1298.16|1281.06|1297.81|1280.71|14
1650888210000|2022-04-25 12:03:30|1298.17|1281.07|1299.44|1282.34|1299.44|1282.34|1298.15|1281.05|14
1650888220000|2022-04-25 12:03:40|1299.45|1282.35|1299.83|1282.73|1299.93|1282.83|1299.36|1282.26|19
1650888230000|2022-04-25 12:03:50|1299.79|1282.69|1299|1281.9|1299.81|1282.71|1298.97|1281.87|15
1650888240000|2022-04-25 12:04:00|1299.02|1281.92|1299.01|1281.91|1299.04|1281.94|1298.94|1281.84|14
1650888250000|2022-04-25 12:04:10|1298.99|1281.89|1298.98|1281.88|1299.01|1281.91|1298.98|1281.88|4
1650888260000|2022-04-25 12:04:20|1299.01|1281.91|1299.03|1281.93|1299.03|1281.93|1299|1281.9|7
1650888270000|2022-04-25 12:04:30|1299.15|1282.05|1299.7|1282.6|1299.75|1282.65|1299.08|1281.98|15
1650888280000|2022-04-25 12:04:40|1299.71|1282.61|1299.19|1282.09|1299.71|1282.61|1299.19|1282.09|16
1650888290000|2022-04-25 12:04:50|1299.21|1282.11|1299.07|1281.97|1299.25|1282.15|1299.04|1281.94|18
1650888300000|2022-04-25 12:05:00|1299.06|1281.96|1298.99|1281.89|1299.08|1281.98|1298.97|1281.87|10
1650888310000|2022-04-25 12:05:10|1298.92|1281.82|1298.69|1281.59|1298.93|1281.83|1298.6|1281.5|15
1650888320000|2022-04-25 12:05:20|1298.74|1281.64|1298.85|1281.75|1298.92|1281.82|1298.74|1281.64|6
1650888330000|2022-04-25 12:05:30|1298.9|1281.8|1298.9|1281.8|1298.9|1281.8|1298.9|1281.8|1
1650888340000|2022-04-25 12:05:40|1298.94|1281.84|1298.82|1281.72|1298.94|1281.84|1298.82|1281.72|3
1650888350000|2022-04-25 12:05:50|1298.83|1281.73|1298.77|1281.67|1298.88|1281.78|1298.77|1281.67|12
1650888360000|2022-04-25 12:06:00|1298.79|1281.69|1298.13|1281.03|1298.89|1281.79|1298.12|1281.02|20
1650888370000|2022-04-25 12:06:10|1298.12|1281.02|1298.09|1280.99|1298.13|1281.03|1298.09|1280.99|4
1650888380000|2022-04-25 12:06:20|1298.08|1280.98|1297.99|1280.89|1298.1|1281|1297.99|1280.89|10
1650888390000|2022-04-25 12:06:30|1297.97|1280.87|1297.46|1280.36|1297.97|1280.87|1297.46|1280.36|14
1650888400000|2022-04-25 12:06:40|1297.47|1280.37|1297.71|1280.61|1297.72|1280.62|1297.21|1280.11|25
1650888410000|2022-04-25 12:06:50|1297.68|1280.58|1297.78|1280.68|1297.78|1280.68|1297.68|1280.58|6
1650888420000|2022-04-25 12:07:00|1297.92|1280.82|1297.8|1280.7|1297.92|1280.82|1297.8|1280.7|5
1650888430000|2022-04-25 12:07:10|1297.79|1280.69|1297.65|1280.55|1297.79|1280.69|1297.49|1280.39|10
1650888440000|2022-04-25 12:07:20|1297.66|1280.56|1297.77|1280.67|1297.77|1280.67|1297.66|1280.56|6
1650888450000|2022-04-25 12:07:30|1297.75|1280.65|1297.82|1280.72|1297.83|1280.73|1297.75|1280.65|4
1650888460000|2022-04-25 12:07:40|1297.8|1280.7|1297.79|1280.69|1297.8|1280.7|1297.75|1280.65|4
1650888470000|2022-04-25 12:07:50|1297.8|1280.7|1297.87|1280.77|1297.87|1280.77|1297.76|1280.66|4
1650888480000|2022-04-25 12:08:00|1297.85|1280.75|1297.92|1280.82|1297.93|1280.83|1297.85|1280.75|8
1650888490000|2022-04-25 12:08:10|1297.98|1280.88|1298.74|1281.64|1298.74|1281.64|1297.96|1280.86|17
1650888500000|2022-04-25 12:08:20|1298.52|1281.42|1298.84|1281.74|1298.99|1281.89|1298.52|1281.42|9
1650888510000|2022-04-25 12:08:30|1298.94|1281.84|1298.85|1281.75|1298.94|1281.84|1298.85|1281.75|2
1650888520000|2022-04-25 12:08:40|1298.81|1281.71|1298.27|1281.17|1298.81|1281.71|1298.27|1281.17|9
1650888530000|2022-04-25 12:08:50|1298.25|1281.15|1298.21|1281.11|1298.25|1281.15|1298.18|1281.08|3
1650888540000|2022-04-25 12:09:00|1298.25|1281.15|1298.56|1281.46|1298.66|1281.56|1298.25|1281.15|8
1650888550000|2022-04-25 12:09:10|1298.55|1281.45|1298.12|1281.02|1298.55|1281.45|1298.11|1281.01|13
1650888560000|2022-04-25 12:09:20|1298.1|1281|1298.01|1280.91|1298.12|1281.02|1298.01|1280.91|12
1650888570000|2022-04-25 12:09:30|1298.02|1280.92|1298.1|1281|1298.1|1281|1298.01|1280.91|13
1650888580000|2022-04-25 12:09:40|1298.05|1280.95|1298.05|1280.95|1298.05|1280.95|1298.05|1280.95|1
1650888590000|2022-04-25 12:09:50|1297.96|1280.86|1297.98|1280.88|1297.98|1280.88|1297.88|1280.78|13
1650888600000|2022-04-25 12:10:00|1297.99|1280.89|1298.05|1280.95|1298.12|1281.02|1297.99|1280.89|10
1650888610000|2022-04-25 12:10:10|1298.1|1281|1297.86|1280.76|1298.1|1281|1297.81|1280.71|9
1650888620000|2022-04-25 12:10:20|1297.88|1280.78|1297.92|1280.82|1297.93|1280.83|1297.85|1280.75|9
1650888630000|2022-04-25 12:10:30|1298.05|1280.95|1298.04|1280.94|1298.08|1280.98|1298.03|1280.93|10
1650888640000|2022-04-25 12:10:40|1297.97|1280.87|1298.04|1280.94|1298.07|1280.97|1297.97|1280.87|4
1650888650000|2022-04-25 12:10:50|1297.97|1280.87|1298.07|1280.97|1298.11|1281.01|1297.97|1280.87|6
1650888660000|2022-04-25 12:11:00|1298.06|1280.96|1298.17|1281.07|1298.92|1281.82|1298.05|1280.95|28
1650888670000|2022-04-25 12:11:10|1298.18|1281.08|1298.08|1280.98|1298.18|1281.08|1298.05|1280.95|7
1650888680000|2022-04-25 12:11:20|1298.09|1280.99|1298.08|1280.98|1298.09|1280.99|1298.07|1280.97|5
1650888690000|2022-04-25 12:11:30|1298.09|1280.99|1298.08|1280.98|1298.15|1281.05|1298.08|1280.98|10
1650888700000|2022-04-25 12:11:40|1298.09|1280.99|1297.61|1280.51|1298.15|1281.05|1297.61|1280.51|12
1650888710000|2022-04-25 12:11:50|1297.96|1280.86|1297.58|1280.48|1298.04|1280.94|1297.54|1280.44|17
1650888720000|2022-04-25 12:12:00|1297.67|1280.57|1297.58|1280.48|1297.67|1280.57|1297.22|1280.12|12
1650888730000|2022-04-25 12:12:10|1297.57|1280.47|1297.64|1280.54|1297.64|1280.54|1297.49|1280.39|7
1650888740000|2022-04-25 12:12:20|1297.58|1280.48|1297.23|1280.13|1297.61|1280.51|1297.23|1280.13|9
1650888750000|2022-04-25 12:12:30|1297.21|1280.11|1297.11|1280.01|1297.21|1280.11|1297.08|1279.98|8
1650888760000|2022-04-25 12:12:40|1297.12|1280.02|1297.5|1280.4|1297.65|1280.55|1296.93|1279.83|21
1650888770000|2022-04-25 12:12:50|1297.91|1280.81|1297.78|1280.68|1297.95|1280.85|1297.78|1280.68|12
1650888780000|2022-04-25 12:13:00|1297.76|1280.66|1297.73|1280.63|1297.76|1280.66|1297.72|1280.62|5
1650888790000|2022-04-25 12:13:10|1297.71|1280.61|1297.74|1280.64|1297.74|1280.64|1297.71|1280.61|2
1650888800000|2022-04-25 12:13:20|1297.73|1280.63|1297.71|1280.61|1297.74|1280.64|1297.71|1280.61|3
1650888810000|2022-04-25 12:13:30|1297.57|1280.47|1297.35|1280.25|1297.61|1280.51|1297.35|1280.25|9
1650888820000|2022-04-25 12:13:40|1297.38|1280.28|1297.94|1280.84|1297.94|1280.84|1297.35|1280.25|8
1650888830000|2022-04-25 12:13:50|1297.64|1280.54|1297.03|1279.93|1297.64|1280.54|1296.95|1279.85|17
1650888840000|2022-04-25 12:14:00|1297.05|1279.95|1297.02|1279.92|1297.12|1280.02|1297.01|1279.91|11
1650888850000|2022-04-25 12:14:10|1296.94|1279.84|1297.08|1279.98|1297.08|1279.98|1296.94|1279.84|9
1650888860000|2022-04-25 12:14:20|1297.07|1279.97|1297.07|1279.97|1297.12|1280.02|1297.02|1279.92|16
1650888870000|2022-04-25 12:14:30|1297.05|1279.95|1297.03|1279.93|1297.05|1279.95|1296.94|1279.84|7
1650888880000|2022-04-25 12:14:40|1297.02|1279.92|1297.06|1279.96|1297.11|1280.01|1297.02|1279.92|7
1650888890000|2022-04-25 12:14:50|1297.05|1279.95|1297.03|1279.93|1297.05|1279.95|1297|1279.9|4
1650888900000|2022-04-25 12:15:00|1297.02|1279.92|1297|1279.9|1297.03|1279.93|1297|1279.9|16
1650888910000|2022-04-25 12:15:10|1296.99|1279.89|1297.03|1279.93|1297.03|1279.93|1296.97|1279.87|9
1650888920000|2022-04-25 12:15:20|1297.05|1279.95|1297.07|1279.97|1297.11|1280.01|1297.05|1279.95|8
1650888930000|2022-04-25 12:15:30|1297.08|1279.98|1297.09|1279.99|1297.09|1279.99|1297.08|1279.98|2
1650888940000|2022-04-25 12:15:40|1297.1|1280|1297.16|1280.06|1297.16|1280.06|1297.08|1279.98|11
1650888950000|2022-04-25 12:15:50|1297.17|1280.07|1297.27|1280.17|1297.27|1280.17|1297.1|1280|4
1650888960000|2022-04-25 12:16:00|1297.2|1280.1|1297.84|1280.74|1297.84|1280.74|1297.2|1280.1|19
1650888970000|2022-04-25 12:16:10|1297.83|1280.73|1297.86|1280.76|1297.88|1280.78|1297.83|1280.73|3
1650888980000|2022-04-25 12:16:20|1297.7|1280.6|1297.7|1280.6|1297.7|1280.6|1297.7|1280.6|1
1650888990000|2022-04-25 12:16:30|1297.66|1280.56|1297.57|1280.47|1297.66|1280.56|1297.46|1280.36|17
1650889000000|2022-04-25 12:16:40|1297.64|1280.54|1297.69|1280.59|1297.69|1280.59|1297.51|1280.41|17
1650889010000|2022-04-25 12:16:50|1297.66|1280.56|1297.66|1280.56|1297.66|1280.56|1297.63|1280.53|3
1650889020000|2022-04-25 12:17:00|1297.62|1280.52|1297.73|1280.63|1298.02|1280.92|1297.62|1280.52|7
1650889030000|2022-04-25 12:17:10|1297.54|1280.44|1297.88|1280.78|1297.9|1280.8|1297.54|1280.44|7
1650889040000|2022-04-25 12:17:20|1297.83|1280.73|1297.88|1280.78|1297.88|1280.78|1297.76|1280.66|4
1650889050000|2022-04-25 12:17:30|1297.92|1280.82|1297.99|1280.89|1297.99|1280.89|1297.92|1280.82|5
1650889060000|2022-04-25 12:17:40|1297.98|1280.88|1297.97|1280.87|1297.98|1280.88|1297.97|1280.87|2
1650889070000|2022-04-25 12:17:50|1297.99|1280.89|1298.1|1281|1298.1|1281|1297.99|1280.89|17
1650889080000|2022-04-25 12:18:00|1298.11|1281.01|1298.16|1281.06|1298.4|1281.3|1298.02|1280.92|27
1650889090000|2022-04-25 12:18:10|1298.1|1281|1298.07|1280.97|1298.1|1281|1297.99|1280.89|18
1650889100000|2022-04-25 12:18:20|1298.05|1280.95|1298.03|1280.93|1298.06|1280.96|1297.98|1280.88|12
1650889110000|2022-04-25 12:18:30|1298.01|1280.91|1298.03|1280.93|1298.03|1280.93|1298.01|1280.91|6
1650889120000|2022-04-25 12:18:40|1298.01|1280.91|1298.76|1281.66|1298.83|1281.73|1298.01|1280.91|15
1650889130000|2022-04-25 12:18:50|1298.73|1281.63|1298.73|1281.63|1298.73|1281.63|1298.73|1281.63|1
1650889140000|2022-04-25 12:19:00|1298.78|1281.68|1298.9|1281.8|1298.9|1281.8|1298.78|1281.68|3
1650889150000|2022-04-25 12:19:10|1298.88|1281.78|1299.14|1282.04|1299.27|1282.17|1298.74|1281.64|12
1650889160000|2022-04-25 12:19:20|1299.13|1282.03|1300.15|1283.05|1300.22|1283.12|1299.08|1281.98|15
1650889170000|2022-04-25 12:19:30|1300.16|1283.06|1300.72|1283.62|1300.95|1283.85|1300.16|1283.06|12
1650889180000|2022-04-25 12:19:40|1300.63|1283.53|1300.57|1283.47|1300.63|1283.53|1300.57|1283.47|2
1650889190000|2022-04-25 12:19:50|1300.8|1283.7|1300.8|1283.7|1300.8|1283.7|1300.8|1283.7|1
1650889200000|2022-04-25 12:20:00|1300.71|1283.61|1300.25|1283.15|1300.71|1283.61|1300.2|1283.1|15
1650889210000|2022-04-25 12:20:10|1300.24|1283.14|1300|1282.9|1300.24|1283.14|1299.99|1282.89|12
1650889220000|2022-04-25 12:20:20|1300.01|1282.91|1300|1282.9|1300.03|1282.93|1299.99|1282.89|9
1650889230000|2022-04-25 12:20:30|1300.01|1282.91|1300.05|1282.95|1300.09|1282.99|1300.01|1282.91|5
1650889240000|2022-04-25 12:20:40|1300.04|1282.94|1299.24|1282.14|1300.04|1282.94|1299.2|1282.1|10
1650889250000|2022-04-25 12:20:50|1299.23|1282.13|1299.69|1282.59|1299.69|1282.59|1299.11|1282.01|12
1650889260000|2022-04-25 12:21:00|1299.68|1282.58|1299.87|1282.77|1299.93|1282.83|1299.68|1282.58|19
1650889270000|2022-04-25 12:21:10|1299.85|1282.75|1300|1282.9|1300.05|1282.95|1299.77|1282.67|25
1650889280000|2022-04-25 12:21:20|1299.99|1282.89|1300.17|1283.07|1300.17|1283.07|1299.99|1282.89|19
1650889290000|2022-04-25 12:21:30|1300.03|1282.93|1300.15|1283.05|1300.15|1283.05|1300.03|1282.93|6
1650889300000|2022-04-25 12:21:40|1300.13|1283.03|1300.23|1283.13|1300.24|1283.14|1300.12|1283.02|10
1650889310000|2022-04-25 12:21:50|1300.24|1283.14|1300.28|1283.18|1300.28|1283.18|1300.22|1283.12|9
1650889320000|2022-04-25 12:22:00|1300.3|1283.2|1300.04|1282.94|1300.3|1283.2|1300.04|1282.94|6
1650889330000|2022-04-25 12:22:10|1300.05|1282.95|1300|1282.9|1300.09|1282.99|1300|1282.9|7
1650889340000|2022-04-25 12:22:20|1299.97|1282.87|1299.92|1282.82|1299.97|1282.87|1299.68|1282.58|13
1650889350000|2022-04-25 12:22:30|1300.08|1282.98|1300.02|1282.92|1300.08|1282.98|1299.98|1282.88|8
1650889360000|2022-04-25 12:22:40|1300|1282.9|1300.18|1283.08|1300.18|1283.08|1299.95|1282.85|15
1650889370000|2022-04-25 12:22:50|1300.19|1283.09|1300.16|1283.06|1300.19|1283.09|1300.15|1283.05|13
1650889380000|2022-04-25 12:23:00|1300.17|1283.07|1300.07|1282.97|1300.19|1283.09|1300.07|1282.97|18
1650889390000|2022-04-25 12:23:10|1300.14|1283.04|1300.65|1283.55|1300.65|1283.55|1300.06|1282.96|9
1650889400000|2022-04-25 12:23:20|1300.66|1283.56|1300.9|1283.8|1300.91|1283.81|1300.66|1283.56|9
1650889410000|2022-04-25 12:23:30|1300.77|1283.67|1301.91|1284.81|1301.91|1284.81|1300.77|1283.67|9
1650889420000|2022-04-25 12:23:40|1301.82|1284.72|1301.91|1284.81|1302.02|1284.92|1301.82|1284.72|14
1650889430000|2022-04-25 12:23:50|1301.78|1284.68|1301.78|1284.68|1301.78|1284.68|1301.78|1284.68|1
1650889440000|2022-04-25 12:24:00|1302.06|1284.96|1302.24|1285.14|1302.3|1285.2|1302.06|1284.96|9
1650889450000|2022-04-25 12:24:10|1302.56|1285.46|1302.28|1285.18|1303.39|1286.29|1302.2|1285.1|31
1650889460000|2022-04-25 12:24:20|1302.22|1285.12|1302.14|1285.04|1302.34|1285.24|1302.09|1284.99|31
1650889470000|2022-04-25 12:24:30|1302.26|1285.16|1305.19|1288.09|1305.71|1288.61|1302.26|1285.16|28
1650889480000|2022-04-25 12:24:40|1305.21|1288.11|1305.94|1288.84|1305.97|1288.87|1305.16|1288.06|20
1650889490000|2022-04-25 12:24:50|1305.97|1288.87|1305.54|1288.44|1306.22|1289.12|1305.54|1288.44|14
1650889500000|2022-04-25 12:25:00|1305.56|1288.46|1306.1|1289|1306.2|1289.1|1305.54|1288.44|15
1650889510000|2022-04-25 12:25:10|1306.08|1288.98|1306.02|1288.92|1306.16|1289.06|1305.98|1288.88|17
1650889520000|2022-04-25 12:25:20|1306.04|1288.94|1305.99|1288.89|1306.04|1288.94|1305.95|1288.85|21
1650889530000|2022-04-25 12:25:30|1305.96|1288.86|1305.99|1288.89|1305.99|1288.89|1305.95|1288.85|10
1650889540000|2022-04-25 12:25:40|1305.97|1288.87|1305.98|1288.88|1305.99|1288.89|1305.92|1288.82|15
1650889550000|2022-04-25 12:25:50|1305.96|1288.86|1305.89|1288.79|1306.09|1288.99|1305.86|1288.76|24
1650889560000|2022-04-25 12:26:00|1305.87|1288.77|1305.96|1288.86|1305.99|1288.89|1305.74|1288.64|19
1650889570000|2022-04-25 12:26:10|1305.94|1288.84|1305.96|1288.86|1306.09|1288.99|1305.92|1288.82|17
1650889580000|2022-04-25 12:26:20|1305.97|1288.87|1305.99|1288.89|1306.02|1288.92|1305.97|1288.87|8
1650889590000|2022-04-25 12:26:30|1305.93|1288.83|1305.88|1288.78|1306|1288.9|1305.85|1288.75|12
1650889600000|2022-04-25 12:26:40|1305.91|1288.81|1305.16|1288.06|1305.91|1288.81|1305.16|1288.06|13
1650889610000|2022-04-25 12:26:50|1305.13|1288.03|1305|1287.9|1305.13|1288.03|1305|1287.9|11
1650889620000|2022-04-25 12:27:00|1305.1|1288|1305.02|1287.92|1305.2|1288.1|1305.02|1287.92|16
1650889630000|2022-04-25 12:27:10|1304.99|1287.89|1304.99|1287.89|1305|1287.9|1304.99|1287.89|3
1650889640000|2022-04-25 12:27:20|1305|1287.9|1304.99|1287.89|1305.22|1288.12|1304.99|1287.89|5
1650889650000|2022-04-25 12:27:30|1305.02|1287.92|1305.06|1287.96|1305.18|1288.08|1305.02|1287.92|16
1650889660000|2022-04-25 12:27:40|1305.08|1287.98|1305.18|1288.08|1305.18|1288.08|1305.08|1287.98|9
1650889670000|2022-04-25 12:27:50|1305.24|1288.14|1304.63|1287.53|1305.24|1288.14|1304.59|1287.49|21
1650889680000|2022-04-25 12:28:00|1304.61|1287.51|1304.28|1287.18|1304.63|1287.53|1304.02|1286.92|15
1650889690000|2022-04-25 12:28:10|1304.3|1287.2|1304.87|1287.77|1304.87|1287.77|1304.26|1287.16|18
1650889700000|2022-04-25 12:28:20|1304.9|1287.8|1304.9|1287.8|1304.91|1287.81|1304.85|1287.75|7
1650889710000|2022-04-25 12:28:30|1304.91|1287.81|1304.92|1287.82|1304.94|1287.84|1304.89|1287.79|6
1650889720000|2022-04-25 12:28:40|1304.91|1287.81|1304.97|1287.87|1304.97|1287.87|1304.89|1287.79|5
1650889730000|2022-04-25 12:28:50|1304.96|1287.86|1305|1287.9|1305.02|1287.92|1304.96|1287.86|5
1650889740000|2022-04-25 12:29:00|1304.99|1287.89|1304.98|1287.88|1304.99|1287.89|1304.94|1287.84|4
1650889750000|2022-04-25 12:29:10|1305|1287.9|1305.51|1288.41|1305.51|1288.41|1305|1287.9|13
1650889760000|2022-04-25 12:29:20|1305.76|1288.66|1305.73|1288.63|1305.76|1288.66|1305.48|1288.38|4
1650889770000|2022-04-25 12:29:30|1305.78|1288.68|1305.56|1288.46|1305.78|1288.68|1305.56|1288.46|3
1650889780000|2022-04-25 12:29:40|1305.57|1288.47|1306.05|1288.95|1306.05|1288.95|1305.56|1288.46|8
1650889790000|2022-04-25 12:29:50|1306.06|1288.96|1305.9|1288.8|1306.09|1288.99|1305.67|1288.57|19
1650889800000|2022-04-25 12:30:00|1305.88|1288.78|1306.14|1289.04|1306.19|1289.09|1305.73|1288.63|16
1650889810000|2022-04-25 12:30:10|1306.15|1289.05|1305.24|1288.14|1306.15|1289.05|1305.16|1288.06|28
1650889820000|2022-04-25 12:30:20|1305.41|1288.31|1305.12|1288.02|1305.41|1288.31|1305.07|1287.97|19
1650889830000|2022-04-25 12:30:30|1305.11|1288.01|1305.04|1287.94|1305.11|1288.01|1305.04|1287.94|12
1650889840000|2022-04-25 12:30:40|1305.02|1287.92|1304.36|1287.26|1305.02|1287.92|1304.3|1287.2|22
1650889850000|2022-04-25 12:30:50|1304.33|1287.23|1304.09|1286.99|1304.38|1287.28|1304.09|1286.99|11
1650889860000|2022-04-25 12:31:00|1304.1|1287|1303.49|1286.39|1304.1|1287|1303.49|1286.39|21
1650889870000|2022-04-25 12:31:10|1303.5|1286.4|1303.98|1286.88|1303.98|1286.88|1303.39|1286.29|23
1650889880000|2022-04-25 12:31:20|1304.01|1286.91|1304.13|1287.03|1304.35|1287.25|1303.98|1286.88|20
1650889890000|2022-04-25 12:31:30|1304.14|1287.04|1303.55|1286.45|1304.15|1287.05|1303.55|1286.45|15
1650889900000|2022-04-25 12:31:40|1303.56|1286.46|1303.93|1286.83|1303.93|1286.83|1303.53|1286.43|10
1650889910000|2022-04-25 12:31:50|1303.92|1286.82|1303.88|1286.78|1303.94|1286.84|1303.83|1286.73|13
1650889920000|2022-04-25 12:32:00|1303.86|1286.76|1303.91|1286.81|1304.05|1286.95|1303.86|1286.76|6
1650889930000|2022-04-25 12:32:10|1303.94|1286.84|1303.38|1286.28|1304|1286.9|1303.29|1286.19|20
1650889940000|2022-04-25 12:32:20|1303.36|1286.26|1303.13|1286.03|1303.64|1286.54|1303.13|1286.03|14
1650889950000|2022-04-25 12:32:30|1303.07|1285.97|1303.08|1285.98|1303.08|1285.98|1303.07|1285.97|2
1650889960000|2022-04-25 12:32:40|1303.09|1285.99|1303.23|1286.13|1303.23|1286.13|1303.09|1285.99|15
1650889970000|2022-04-25 12:32:50|1303.18|1286.08|1303.06|1285.96|1303.23|1286.13|1303.06|1285.96|11
1650889980000|2022-04-25 12:33:00|1303.07|1285.97|1303.08|1285.98|1303.08|1285.98|1303.06|1285.96|6
1650889990000|2022-04-25 12:33:10|1303.07|1285.97|1303.05|1285.95|1303.08|1285.98|1303.05|1285.95|5
1650890000000|2022-04-25 12:33:20|1303.06|1285.96|1303.44|1286.34|1303.77|1286.67|1303.06|1285.96|17
1650890010000|2022-04-25 12:33:30|1303.6|1286.5|1303.72|1286.62|1303.72|1286.62|1303.6|1286.5|2
1650890020000|2022-04-25 12:33:40|1303.71|1286.61|1303.63|1286.53|1303.74|1286.64|1303.63|1286.53|10
1650890030000|2022-04-25 12:33:50|1303.67|1286.57|1304.01|1286.91|1304.01|1286.91|1303.63|1286.53|11
1650890040000|2022-04-25 12:34:00|1304.03|1286.93|1304.16|1287.06|1304.16|1287.06|1304.03|1286.93|12
1650890050000|2022-04-25 12:34:10|1304.15|1287.05|1304.04|1286.94|1304.16|1287.06|1304.04|1286.94|14
1650890060000|2022-04-25 12:34:20|1303.93|1286.83|1303.91|1286.81|1303.99|1286.89|1303.86|1286.76|11
1650890070000|2022-04-25 12:34:30|1303.98|1286.88|1304.05|1286.95|1304.07|1286.97|1303.98|1286.88|7
1650890080000|2022-04-25 12:34:40|1304.06|1286.96|1303.84|1286.74|1304.09|1286.99|1303.84|1286.74|10
1650890090000|2022-04-25 12:34:50|1303.86|1286.76|1303.81|1286.71|1304|1286.9|1303.79|1286.69|4
1650890100000|2022-04-25 12:35:00|1303.89|1286.79|1303.86|1286.76|1303.89|1286.79|1303.86|1286.76|5
1650890110000|2022-04-25 12:35:10|1303.89|1286.79|1303.73|1286.63|1304.01|1286.91|1303.72|1286.62|10
1650890120000|2022-04-25 12:35:20|1303.71|1286.61|1304.45|1287.35|1304.45|1287.35|1303.69|1286.59|12
1650890130000|2022-04-25 12:35:30|1304.47|1287.37|1304.42|1287.32|1304.78|1287.68|1304.36|1287.26|14
1650890140000|2022-04-25 12:35:40|1304.27|1287.17|1304.62|1287.52|1304.63|1287.53|1304.27|1287.17|7
1650890150000|2022-04-25 12:35:50|1304.63|1287.53|1304.73|1287.63|1304.77|1287.67|1304.59|1287.49|7
1650890160000|2022-04-25 12:36:00|1304.77|1287.67|1304.81|1287.71|1304.81|1287.71|1304.6|1287.5|10
1650890170000|2022-04-25 12:36:10|1304.79|1287.69|1304.1|1287|1304.79|1287.69|1304.07|1286.97|21
1650890180000|2022-04-25 12:36:20|1304.07|1286.97|1304|1286.9|1304.14|1287.04|1304|1286.9|11
1650890190000|2022-04-25 12:36:30|1303.98|1286.88|1303.55|1286.45|1303.98|1286.88|1303.35|1286.25|16
1650890200000|2022-04-25 12:36:40|1303.53|1286.43|1302.77|1285.67|1303.53|1286.43|1302.77|1285.67|9
1650890210000|2022-04-25 12:36:50|1302.76|1285.66|1303.02|1285.92|1303.02|1285.92|1302.76|1285.66|4
1650890220000|2022-04-25 12:37:00|1303.04|1285.94|1303.05|1285.95|1303.05|1285.95|1302.99|1285.89|8
1650890230000|2022-04-25 12:37:10|1303.04|1285.94|1303.16|1286.06|1303.16|1286.06|1303.02|1285.92|9
1650890240000|2022-04-25 12:37:20|1303.15|1286.05|1303.07|1285.97|1303.15|1286.05|1303.07|1285.97|13
1650890250000|2022-04-25 12:37:30|1303.09|1285.99|1303.05|1285.95|1303.09|1285.99|1303.02|1285.92|10
1650890260000|2022-04-25 12:37:40|1303.06|1285.96|1303.21|1286.11|1303.23|1286.13|1303.06|1285.96|9
1650890270000|2022-04-25 12:37:50|1303.32|1286.22|1303.27|1286.17|1303.34|1286.24|1303.22|1286.12|14
1650890280000|2022-04-25 12:38:00|1303.35|1286.25|1303.89|1286.79|1303.89|1286.79|1303.29|1286.19|10
1650890290000|2022-04-25 12:38:10|1303.88|1286.78|1304.04|1286.94|1304.1|1287|1303.84|1286.74|15
1650890310000|2022-04-25 12:38:30|1304.03|1286.93|1303.9|1286.8|1304.03|1286.93|1303.89|1286.79|8
1650890320000|2022-04-25 12:38:40|1304.03|1286.93|1304.12|1287.02|1304.12|1287.02|1304.02|1286.92|9
1650890330000|2022-04-25 12:38:50|1304.04|1286.94|1303.97|1286.87|1304.06|1286.96|1303.97|1286.87|17
1650890350000|2022-04-25 12:39:10|1303.99|1286.89|1304.13|1287.03|1304.13|1287.03|1303.97|1286.87|14
1650890360000|2022-04-25 12:39:20|1304.14|1287.04|1304.12|1287.02|1304.14|1287.04|1304.1|1287|6
1650890370000|2022-04-25 12:39:30|1304.11|1287.01|1303.96|1286.86|1304.12|1287.02|1303.9|1286.8|18
1650890380000|2022-04-25 12:39:40|1304.02|1286.92|1304.1|1287|1304.16|1287.06|1304.02|1286.92|16
1650890390000|2022-04-25 12:39:50|1304.08|1286.98|1304.08|1286.98|1304.08|1286.98|1304.08|1286.98|1
1650890400000|2022-04-25 12:40:00|1304.1|1287|1303.95|1286.85|1304.1|1287|1303.95|1286.85|10
1650890410000|2022-04-25 12:40:10|1303.96|1286.86|1304.06|1286.96|1304.06|1286.96|1303.85|1286.75|15
1650890420000|2022-04-25 12:40:20|1304.07|1286.97|1304.05|1286.95|1304.1|1287|1304.05|1286.95|11
1650890430000|2022-04-25 12:40:30|1304.11|1287.01|1304.51|1287.41|1304.77|1287.67|1304.11|1287.01|8
1650890440000|2022-04-25 12:40:40|1304.61|1287.51|1304.79|1287.69|1304.79|1287.69|1304.61|1287.51|6
1650890450000|2022-04-25 12:40:50|1304.74|1287.64|1304.25|1287.15|1304.79|1287.69|1304.25|1287.15|7
1650890460000|2022-04-25 12:41:00|1304.48|1287.38|1304.94|1287.84|1304.94|1287.84|1304.47|1287.37|15
1650890470000|2022-04-25 12:41:10|1304.89|1287.79|1304.97|1287.87|1305.07|1287.97|1304.86|1287.76|17
1650890480000|2022-04-25 12:41:20|1304.95|1287.85|1304.76|1287.66|1305.14|1288.04|1304.75|1287.65|13
1650890490000|2022-04-25 12:41:30|1304.56|1287.46|1304.28|1287.18|1304.6|1287.5|1304.22|1287.12|23
1650890500000|2022-04-25 12:41:40|1304.27|1287.17|1304.31|1287.21|1304.34|1287.24|1304.11|1287.01|14
1650890510000|2022-04-25 12:41:50|1304.35|1287.25|1304.65|1287.55|1304.65|1287.55|1304.2|1287.1|11
1650890520000|2022-04-25 12:42:00|1304.82|1287.72|1305.03|1287.93|1305.03|1287.93|1304.82|1287.72|15
1650890530000|2022-04-25 12:42:10|1305|1287.9|1305.03|1287.93|1305.03|1287.93|1305|1287.9|11
1650890540000|2022-04-25 12:42:20|1305.1|1288|1304.8|1287.7|1305.1|1288|1304.79|1287.69|9
1650890550000|2022-04-25 12:42:30|1304.67|1287.57|1305.04|1287.94|1305.07|1287.97|1304.67|1287.57|13
1650890560000|2022-04-25 12:42:40|1304.77|1287.67|1304.91|1287.81|1304.91|1287.81|1304.39|1287.29|16
1650890570000|2022-04-25 12:42:50|1304.92|1287.82|1305.58|1288.48|1305.58|1288.48|1304.92|1287.82|13
1650890580000|2022-04-25 12:43:00|1305.55|1288.45|1305.37|1288.27|1305.9|1288.8|1305.36|1288.26|19
1650890590000|2022-04-25 12:43:10|1305.08|1287.98|1305|1287.9|1305.32|1288.22|1304.99|1287.89|24
1650890600000|2022-04-25 12:43:20|1304.74|1287.64|1304.26|1287.16|1304.74|1287.64|1304.22|1287.12|22
1650890610000|2022-04-25 12:43:30|1304.27|1287.17|1304.23|1287.13|1304.27|1287.17|1304.19|1287.09|15
1650890620000|2022-04-25 12:43:40|1304.2|1287.1|1304.1|1287|1304.42|1287.32|1304.01|1286.91|20
1650890630000|2022-04-25 12:43:50|1304.09|1286.99|1303.83|1286.73|1304.16|1287.06|1303.41|1286.31|28
1650890640000|2022-04-25 12:44:00|1303.86|1286.76|1303.16|1286.06|1303.88|1286.78|1303.16|1286.06|22
1650890650000|2022-04-25 12:44:10|1303.14|1286.04|1303.73|1286.63|1303.81|1286.71|1303.13|1286.03|12
1650890660000|2022-04-25 12:44:20|1303.8|1286.7|1304.12|1287.02|1304.12|1287.02|1303.8|1286.7|13
1650890670000|2022-04-25 12:44:30|1304.11|1287.01|1304.04|1286.94|1304.14|1287.04|1304.02|1286.92|20
1650890680000|2022-04-25 12:44:40|1304.1|1287|1303.94|1286.84|1304.11|1287.01|1303.94|1286.84|11
1650890690000|2022-04-25 12:44:50|1303.96|1286.86|1303.73|1286.63|1304.02|1286.92|1303.73|1286.63|16
1650890700000|2022-04-25 12:45:00|1303.69|1286.59|1303.48|1286.38|1303.83|1286.73|1303.45|1286.35|16
1650890710000|2022-04-25 12:45:10|1303.47|1286.37|1303.79|1286.69|1303.8|1286.7|1303.18|1286.08|15
1650890720000|2022-04-25 12:45:20|1303.8|1286.7|1303.85|1286.75|1303.86|1286.76|1303.79|1286.69|8
1650890730000|2022-04-25 12:45:30|1303.84|1286.74|1303.6|1286.5|1303.84|1286.74|1303.48|1286.38|9
1650890740000|2022-04-25 12:45:40|1303.45|1286.35|1303.49|1286.39|1303.6|1286.5|1303.31|1286.21|19
1650890750000|2022-04-25 12:45:50|1303.38|1286.28|1303.19|1286.09|1303.38|1286.28|1303.01|1285.91|19
1650890760000|2022-04-25 12:46:00|1303.1|1286|1303.02|1285.92|1303.11|1286.01|1303|1285.9|14
1650890770000|2022-04-25 12:46:10|1303.05|1285.95|1302.92|1285.82|1303.05|1285.95|1302.87|1285.77|13
1650890780000|2022-04-25 12:46:20|1302.93|1285.83|1303.04|1285.94|1303.08|1285.98|1302.93|1285.83|15
1650890790000|2022-04-25 12:46:30|1303.05|1285.95|1302.79|1285.69|1303.05|1285.95|1302.79|1285.69|12
1650890800000|2022-04-25 12:46:40|1302.8|1285.7|1302.21|1285.11|1302.86|1285.76|1302.13|1285.03|15
1650890810000|2022-04-25 12:46:50|1302.22|1285.12|1302.05|1284.95|1302.38|1285.28|1302.05|1284.95|21
1650890820000|2022-04-25 12:47:00|1301.95|1284.85|1301.72|1284.62|1302.24|1285.14|1301.72|1284.62|18
1650890830000|2022-04-25 12:47:10|1301.69|1284.59|1301.63|1284.53|1301.71|1284.61|1301.44|1284.34|15
1650890840000|2022-04-25 12:47:20|1301.62|1284.52|1301.83|1284.73|1301.9|1284.8|1301.62|1284.52|20
1650890850000|2022-04-25 12:47:30|1301.79|1284.69|1301.93|1284.83|1301.93|1284.83|1301.79|1284.69|12
1650890860000|2022-04-25 12:47:40|1301.92|1284.82|1302.01|1284.91|1302.03|1284.93|1301.9|1284.8|9
1650890870000|2022-04-25 12:47:50|1302.03|1284.93|1302.02|1284.92|1302.04|1284.94|1302.01|1284.91|8
1650890880000|2022-04-25 12:48:00|1302.04|1284.94|1302.83|1285.73|1302.83|1285.73|1302.04|1284.94|14
1650890890000|2022-04-25 12:48:10|1302.79|1285.69|1302.88|1285.78|1302.91|1285.81|1302.79|1285.69|13
1650890900000|2022-04-25 12:48:20|1302.86|1285.76|1302.87|1285.77|1302.88|1285.78|1302.85|1285.75|7
1650890910000|2022-04-25 12:48:30|1302.86|1285.76|1302.92|1285.82|1302.99|1285.89|1302.85|1285.75|11
1650890920000|2022-04-25 12:48:40|1302.88|1285.78|1302.73|1285.63|1302.88|1285.78|1302.73|1285.63|6
1650890930000|2022-04-25 12:48:50|1302.68|1285.58|1302.07|1284.97|1302.68|1285.58|1302.04|1284.94|14
1650890940000|2022-04-25 12:49:00|1302.02|1284.92|1301.57|1284.47|1302.03|1284.93|1301.51|1284.41|10
1650890950000|2022-04-25 12:49:10|1301.56|1284.46|1301.33|1284.23|1301.56|1284.46|1301.31|1284.21|4
1650890960000|2022-04-25 12:49:20|1301.35|1284.25|1301.21|1284.11|1301.42|1284.32|1301.21|1284.11|17
1650890970000|2022-04-25 12:49:30|1301.2|1284.1|1301.1|1284|1301.32|1284.22|1301.1|1284|15
1650890980000|2022-04-25 12:49:40|1301.16|1284.06|1301.17|1284.07|1301.2|1284.1|1301.1|1284|16
1650890990000|2022-04-25 12:49:50|1301.18|1284.08|1301.17|1284.07|1301.18|1284.08|1301.05|1283.95|18
1650891000000|2022-04-25 12:50:00|1301.14|1284.04|1301.12|1284.02|1301.29|1284.19|1301.12|1284.02|13
1650891010000|2022-04-25 12:50:10|1301.05|1283.95|1300.82|1283.72|1301.05|1283.95|1300.81|1283.71|8
1650891020000|2022-04-25 12:50:20|1300.88|1283.78|1300.28|1283.18|1300.88|1283.78|1300.28|1283.18|7
1650891030000|2022-04-25 12:50:30|1300.27|1283.17|1300.17|1283.07|1300.27|1283.17|1300.15|1283.05|9
1650891040000|2022-04-25 12:50:40|1300.13|1283.03|1300.26|1283.16|1300.26|1283.16|1300.13|1283.03|11
1650891050000|2022-04-25 12:50:50|1300.25|1283.15|1300.28|1283.18|1300.28|1283.18|1300.23|1283.13|8
1650891060000|2022-04-25 12:51:00|1300.27|1283.17|1299.45|1282.35|1300.27|1283.17|1299.3|1282.2|17
1650891070000|2022-04-25 12:51:10|1299.47|1282.37|1299.4|1282.3|1299.49|1282.39|1299.37|1282.27|10
1650891080000|2022-04-25 12:51:20|1299.39|1282.29|1299.12|1282.02|1299.39|1282.29|1299.12|1282.02|4
1650891090000|2022-04-25 12:51:30|1299.14|1282.04|1299.05|1281.95|1299.14|1282.04|1299.05|1281.95|5
1650891100000|2022-04-25 12:51:40|1299.07|1281.97|1299.13|1282.03|1299.22|1282.12|1299.02|1281.92|15
1650891110000|2022-04-25 12:51:50|1299.08|1281.98|1299.03|1281.93|1299.15|1282.05|1299.03|1281.93|12
1650891120000|2022-04-25 12:52:00|1299.05|1281.95|1299.44|1282.34|1299.44|1282.34|1299.02|1281.92|22
1650891130000|2022-04-25 12:52:10|1299.46|1282.36|1300.01|1282.91|1300.03|1282.93|1299.44|1282.34|16
1650891140000|2022-04-25 12:52:20|1299.98|1282.88|1299.56|1282.46|1300.01|1282.91|1299.54|1282.44|15
1650891150000|2022-04-25 12:52:30|1299.69|1282.59|1299.75|1282.65|1300.01|1282.91|1299.69|1282.59|17
1650891160000|2022-04-25 12:52:40|1299.79|1282.69|1300.05|1282.95|1300.06|1282.96|1299.79|1282.69|14
1650891170000|2022-04-25 12:52:50|1300.04|1282.94|1299.99|1282.89|1300.05|1282.95|1299.98|1282.88|8
1650891180000|2022-04-25 12:53:00|1300|1282.9|1300.61|1283.51|1300.68|1283.58|1300|1282.9|21
1650891190000|2022-04-25 12:53:10|1300.64|1283.54|1300.04|1282.94|1300.92|1283.82|1300.04|1282.94|21
1650891200000|2022-04-25 12:53:20|1299.92|1282.82|1299.94|1282.84|1299.95|1282.85|1299.9|1282.8|8
1650891210000|2022-04-25 12:53:30|1299.9|1282.8|1299.84|1282.74|1299.9|1282.8|1299.82|1282.72|6
1650891220000|2022-04-25 12:53:40|1299.66|1282.56|1299.09|1281.99|1299.66|1282.56|1299.09|1281.99|14
1650891230000|2022-04-25 12:53:50|1299.11|1282.01|1299.1|1282|1299.11|1282.01|1299.09|1281.99|4
1650891240000|2022-04-25 12:54:00|1299.05|1281.95|1298.43|1281.33|1299.05|1281.95|1298.43|1281.33|12
1650891250000|2022-04-25 12:54:10|1298.4|1281.3|1298.61|1281.51|1298.66|1281.56|1298.19|1281.09|16
1650891260000|2022-04-25 12:54:20|1298.62|1281.52|1299.03|1281.93|1299.03|1281.93|1298.18|1281.08|19
1650891270000|2022-04-25 12:54:30|1299.07|1281.97|1299.13|1282.03|1299.21|1282.11|1299.07|1281.97|17
1650891280000|2022-04-25 12:54:40|1299.12|1282.02|1299.11|1282.01|1299.12|1282.02|1299.11|1282.01|4
1650891290000|2022-04-25 12:54:50|1299.1|1282|1298.99|1281.89|1299.1|1282|1298.89|1281.79|6
1650891300000|2022-04-25 12:55:00|1298.97|1281.87|1299.08|1281.98|1299.08|1281.98|1298.96|1281.86|16
1650891310000|2022-04-25 12:55:10|1299.01|1281.91|1299.09|1281.99|1299.09|1281.99|1299.01|1281.91|8
1650891320000|2022-04-25 12:55:20|1299.07|1281.97|1299.02|1281.92|1299.09|1281.99|1298.98|1281.88|10
1650891330000|2022-04-25 12:55:30|1299.03|1281.93|1299.72|1282.62|1299.81|1282.71|1299.03|1281.93|15
1650891340000|2022-04-25 12:55:40|1299.73|1282.63|1299.72|1282.62|1299.95|1282.85|1299.72|1282.62|9
1650891350000|2022-04-25 12:55:50|1299.75|1282.65|1299.75|1282.65|1299.76|1282.66|1299.7|1282.6|9
1650891360000|2022-04-25 12:56:00|1299.74|1282.64|1299.85|1282.75|1299.85|1282.75|1299.63|1282.53|11
1650891370000|2022-04-25 12:56:10|1299.86|1282.76|1300|1282.9|1300.01|1282.91|1299.84|1282.74|11
1650891380000|2022-04-25 12:56:20|1300.01|1282.91|1300.06|1282.96|1300.08|1282.98|1300.01|1282.91|9
1650891390000|2022-04-25 12:56:30|1300.07|1282.97|1300.02|1282.92|1300.1|1283|1300|1282.9|11
1650891400000|2022-04-25 12:56:40|1300.01|1282.91|1299.97|1282.87|1300.05|1282.95|1299.93|1282.83|8
1650891410000|2022-04-25 12:56:50|1299.98|1282.88|1299.87|1282.77|1299.98|1282.88|1299.86|1282.76|8
1650891420000|2022-04-25 12:57:00|1299.92|1282.82|1300|1282.9|1300.02|1282.92|1299.92|1282.82|15
1650891430000|2022-04-25 12:57:10|1300.02|1282.92|1300.09|1282.99|1300.38|1283.28|1300.02|1282.92|13
1650891440000|2022-04-25 12:57:20|1300.1|1283|1300.04|1282.94|1300.18|1283.08|1300.04|1282.94|14
1650891450000|2022-04-25 12:57:30|1300.02|1282.92|1300.05|1282.95|1300.14|1283.04|1299.99|1282.89|16
1650891460000|2022-04-25 12:57:40|1300.06|1282.96|1299.94|1282.84|1300.07|1282.97|1299.84|1282.74|11
1650891470000|2022-04-25 12:57:50|1299.93|1282.83|1299.93|1282.83|1299.96|1282.86|1299.93|1282.83|3
1650891480000|2022-04-25 12:58:00|1299.94|1282.84|1299.49|1282.39|1300.01|1282.91|1299.3|1282.2|14
1650891490000|2022-04-25 12:58:10|1299.47|1282.37|1299.36|1282.26|1299.62|1282.52|1299.27|1282.17|12
1650891500000|2022-04-25 12:58:20|1299.44|1282.34|1299.8|1282.7|1299.84|1282.74|1299.15|1282.05|15
1650891510000|2022-04-25 12:58:30|1299.83|1282.73|1300.04|1282.94|1300.04|1282.94|1299.79|1282.69|8
1650891520000|2022-04-25 12:58:40|1300.07|1282.97|1299.94|1282.84|1300.07|1282.97|1299.94|1282.84|2
1650891540000|2022-04-25 12:59:00|1300.01|1282.91|1300.01|1282.91|1300.01|1282.91|1300.01|1282.91|1
1650891550000|2022-04-25 12:59:10|1299.99|1282.89|1299.96|1282.86|1300.08|1282.98|1299.95|1282.85|10
1650891560000|2022-04-25 12:59:20|1299.77|1282.67|1299.82|1282.72|1299.84|1282.74|1299.77|1282.67|3
1650891570000|2022-04-25 12:59:30|1299.78|1282.68|1299.78|1282.68|1299.78|1282.68|1299.74|1282.64|3
1650891580000|2022-04-25 12:59:40|1299.77|1282.67|1299.84|1282.74|1299.85|1282.75|1299.74|1282.64|6
1650891590000|2022-04-25 12:59:50|1299.85|1282.75|1299.68|1282.58|1299.85|1282.75|1299.68|1282.58|5
1650891600000|2022-04-25 13:00:00|1299.67|1282.57|1299.89|1282.79|1299.99|1282.89|1299.67|1282.57|12
1650891610000|2022-04-25 13:00:10|1299.9|1282.8|1300.02|1282.92|1300.05|1282.95|1299.9|1282.8|17
1650891620000|2022-04-25 13:00:20|1300.03|1282.93|1300.02|1282.92|1300.04|1282.94|1300|1282.9|11
1650891630000|2022-04-25 13:00:30|1300.03|1282.93|1300.04|1282.94|1300.04|1282.94|1300.03|1282.93|4
1650891640000|2022-04-25 13:00:40|1300.05|1282.95|1299.98|1282.88|1300.05|1282.95|1299.97|1282.87|14
1650891650000|2022-04-25 13:00:50|1299.99|1282.89|1300.71|1283.61|1300.88|1283.78|1299.95|1282.85|19
1650891660000|2022-04-25 13:01:00|1300.7|1283.6|1300.76|1283.66|1300.8|1283.7|1300.62|1283.52|14
1650891670000|2022-04-25 13:01:10|1300.69|1283.59|1300.07|1282.97|1300.74|1283.64|1300.07|1282.97|18
1650891680000|2022-04-25 13:01:20|1300.08|1282.98|1300.08|1282.98|1300.21|1283.11|1300.04|1282.94|16
1650891690000|2022-04-25 13:01:30|1300.09|1282.99|1299.99|1282.89|1300.09|1282.99|1299.92|1282.82|14
1650891700000|2022-04-25 13:01:40|1300|1282.9|1299.95|1282.85|1300|1282.9|1299.89|1282.79|9
1650891710000|2022-04-25 13:01:50|1299.9|1282.8|1299.1|1282|1299.91|1282.81|1299.07|1281.97|13
1650891720000|2022-04-25 13:02:00|1299.11|1282.01|1299.25|1282.15|1299.27|1282.17|1299.11|1282.01|18
1650891730000|2022-04-25 13:02:10|1299.24|1282.14|1299.09|1281.99|1299.69|1282.59|1299.08|1281.98|21
1650891740000|2022-04-25 13:02:20|1299.06|1281.96|1299.11|1282.01|1299.11|1282.01|1299.06|1281.96|5
1650891750000|2022-04-25 13:02:30|1299.15|1282.05|1299.16|1282.06|1299.26|1282.16|1299.15|1282.05|7
1650891760000|2022-04-25 13:02:40|1299.17|1282.07|1299.21|1282.11|1299.24|1282.14|1299.15|1282.05|12
1650891770000|2022-04-25 13:02:50|1299.25|1282.15|1299.19|1282.09|1299.25|1282.15|1299.13|1282.03|13
1650891780000|2022-04-25 13:03:00|1299.17|1282.07|1299.17|1282.07|1299.17|1282.07|1299.06|1281.96|12
1650891790000|2022-04-25 13:03:10|1299.21|1282.11|1299.27|1282.17|1299.31|1282.21|1299.19|1282.09|6
1650891800000|2022-04-25 13:03:20|1299.3|1282.2|1299.26|1282.16|1299.3|1282.2|1299.26|1282.16|4
1650891810000|2022-04-25 13:03:30|1299.17|1282.07|1299.11|1282.01|1299.17|1282.07|1299.09|1281.99|11
1650891820000|2022-04-25 13:03:40|1299.1|1282|1299.12|1282.02|1299.18|1282.08|1299.07|1281.97|12
1650891830000|2022-04-25 13:03:50|1299.14|1282.04|1299.13|1282.03|1299.14|1282.04|1299.04|1281.94|16
1650891840000|2022-04-25 13:04:00|1299.11|1282.01|1299.17|1282.07|1299.17|1282.07|1299.08|1281.98|9
1650891850000|2022-04-25 13:04:10|1299.11|1282.01|1299.02|1281.92|1299.11|1282.01|1299.01|1281.91|11
1650891860000|2022-04-25 13:04:20|1299.03|1281.93|1298.96|1281.86|1299.05|1281.95|1298.96|1281.86|17
1650891870000|2022-04-25 13:04:30|1298.97|1281.87|1298.44|1281.34|1298.97|1281.87|1298.24|1281.14|18
1650891880000|2022-04-25 13:04:40|1298.36|1281.26|1298.32|1281.22|1298.53|1281.43|1298.28|1281.18|14
1650891890000|2022-04-25 13:04:50|1298.08|1280.98|1297.41|1280.31|1298.1|1281|1297.41|1280.31|13
1650891900000|2022-04-25 13:05:00|1297.38|1280.28|1296.99|1279.89|1297.43|1280.33|1296.95|1279.85|11
1650891910000|2022-04-25 13:05:10|1296.98|1279.88|1295.29|1278.19|1296.98|1279.88|1295.27|1278.17|26
1650891920000|2022-04-25 13:05:20|1295.3|1278.2|1295.01|1277.91|1295.3|1278.2|1295.01|1277.91|24
1650891930000|2022-04-25 13:05:30|1295|1277.9|1294.06|1276.96|1295|1277.9|1293.5|1276.4|25
1650891940000|2022-04-25 13:05:40|1294.11|1277.01|1294.99|1277.89|1295.12|1278.02|1294.1|1277|20
1650891950000|2022-04-25 13:05:50|1295.02|1277.92|1295.56|1278.46|1295.6|1278.5|1295.02|1277.92|15
1650891960000|2022-04-25 13:06:00|1295.58|1278.48|1296.04|1278.94|1296.83|1279.73|1295.58|1278.48|19
1650891970000|2022-04-25 13:06:10|1296.03|1278.93|1296.01|1278.91|1296.04|1278.94|1296.01|1278.91|4
1650891980000|2022-04-25 13:06:20|1296.06|1278.96|1296.06|1278.96|1296.06|1278.96|1296.01|1278.91|15
1650891990000|2022-04-25 13:06:30|1296.08|1278.98|1296.05|1278.95|1296.08|1278.98|1296.01|1278.91|8
1650892000000|2022-04-25 13:06:40|1296.02|1278.92|1296|1278.9|1296.03|1278.93|1296|1278.9|3
1650892010000|2022-04-25 13:06:50|1296.05|1278.95|1296.05|1278.95|1296.05|1278.95|1296.05|1278.95|1
1650892020000|2022-04-25 13:07:00|1296.04|1278.94|1296.86|1279.76|1296.89|1279.79|1296.04|1278.94|13
1650892030000|2022-04-25 13:07:10|1296.87|1279.77|1297.12|1280.02|1297.13|1280.03|1296.82|1279.72|11
1650892040000|2022-04-25 13:07:20|1297.13|1280.03|1296.14|1279.04|1297.13|1280.03|1296.13|1279.03|21
1650892050000|2022-04-25 13:07:30|1296.15|1279.05|1296.1|1279|1296.15|1279.05|1296.1|1279|11
1650892060000|2022-04-25 13:07:40|1296.11|1279.01|1295.58|1278.48|1296.11|1279.01|1295.53|1278.43|22
1650892070000|2022-04-25 13:07:50|1295.57|1278.47|1295.15|1278.05|1295.57|1278.47|1295.15|1278.05|21
1650892080000|2022-04-25 13:08:00|1295.17|1278.07|1295.82|1278.72|1295.85|1278.75|1295.17|1278.07|13
1650892090000|2022-04-25 13:08:10|1295.81|1278.71|1295.78|1278.68|1295.84|1278.74|1295.78|1278.68|7
1650892100000|2022-04-25 13:08:20|1295.77|1278.67|1295.79|1278.69|1295.79|1278.69|1295.77|1278.67|2
1650892120000|2022-04-25 13:08:40|1295.86|1278.76|1296.12|1279.02|1296.14|1279.04|1295.85|1278.75|16
1650892130000|2022-04-25 13:08:50|1295.88|1278.78|1296.12|1279.02|1296.14|1279.04|1295.88|1278.78|18
1650892140000|2022-04-25 13:09:00|1296.09|1278.99|1296.94|1279.84|1296.98|1279.88|1296.08|1278.98|18
1650892150000|2022-04-25 13:09:10|1296.91|1279.81|1296.89|1279.79|1296.92|1279.82|1296.89|1279.79|11
1650892160000|2022-04-25 13:09:20|1296.87|1279.77|1296.09|1278.99|1296.88|1279.78|1296.03|1278.93|16
1650892170000|2022-04-25 13:09:30|1296.08|1278.98|1296.03|1278.93|1296.13|1279.03|1296.03|1278.93|10
1650892180000|2022-04-25 13:09:40|1296.04|1278.94|1296.05|1278.95|1296.09|1278.99|1296.04|1278.94|6
1650892190000|2022-04-25 13:09:50|1295.97|1278.87|1295.97|1278.87|1295.97|1278.87|1295.97|1278.87|1
1650892200000|2022-04-25 13:10:00|1295.98|1278.88|1296.36|1279.26|1296.36|1279.26|1295.98|1278.88|12
1650892210000|2022-04-25 13:10:10|1296.47|1279.37|1296.85|1279.75|1296.85|1279.75|1296.47|1279.37|5
1650892220000|2022-04-25 13:10:20|1296.83|1279.73|1296.11|1279.01|1296.83|1279.73|1296.04|1278.94|22
1650892230000|2022-04-25 13:10:30|1296.17|1279.07|1296.65|1279.55|1296.65|1279.55|1296.17|1279.07|8
1650892240000|2022-04-25 13:10:40|1296.68|1279.58|1296.71|1279.61|1296.77|1279.67|1296.68|1279.58|8
1650892250000|2022-04-25 13:10:50|1296.72|1279.62|1296.1|1279|1296.72|1279.62|1296.1|1279|10
1650892260000|2022-04-25 13:11:00|1296.13|1279.03|1296.01|1278.91|1296.13|1279.03|1295.88|1278.78|9
1650892270000|2022-04-25 13:11:10|1295.96|1278.86|1296.08|1278.98|1296.08|1278.98|1295.93|1278.83|7
1650892280000|2022-04-25 13:11:20|1296.09|1278.99|1296.09|1278.99|1296.16|1279.06|1296.04|1278.94|20
1650892290000|2022-04-25 13:11:30|1296.11|1279.01|1296.3|1279.2|1296.3|1279.2|1296.07|1278.97|17
1650892300000|2022-04-25 13:11:40|1296.29|1279.19|1296.51|1279.41|1296.51|1279.41|1296.25|1279.15|4
1650892310000|2022-04-25 13:11:50|1296.68|1279.58|1297|1279.9|1297|1279.9|1296.68|1279.58|7
1650892320000|2022-04-25 13:12:00|1296.97|1279.87|1297.48|1280.38|1297.67|1280.57|1296.95|1279.85|25
1650892330000|2022-04-25 13:12:10|1297.51|1280.41|1297.13|1280.03|1297.52|1280.42|1297.13|1280.03|13
1650892340000|2022-04-25 13:12:20|1297.09|1279.99|1297.02|1279.92|1297.09|1279.99|1297.01|1279.91|6
1650892350000|2022-04-25 13:12:30|1297.01|1279.91|1297.03|1279.93|1297.03|1279.93|1297.01|1279.91|2
1650892360000|2022-04-25 13:12:40|1297.04|1279.94|1297.07|1279.97|1297.16|1280.06|1297.04|1279.94|17
1650892370000|2022-04-25 13:12:50|1297.05|1279.95|1297.1|1280|1297.1|1280|1297.04|1279.94|4
1650892380000|2022-04-25 13:13:00|1297.12|1280.02|1298.11|1281.01|1298.11|1281.01|1297.12|1280.02|14
1650892390000|2022-04-25 13:13:10|1298.1|1281|1298.11|1281.01|1298.12|1281.02|1298.05|1280.95|7
1650892400000|2022-04-25 13:13:20|1297.98|1280.88|1297.98|1280.88|1298|1280.9|1297.98|1280.88|7
1650892410000|2022-04-25 13:13:30|1298.01|1280.91|1298.05|1280.95|1298.06|1280.96|1298.01|1280.91|3
1650892420000|2022-04-25 13:13:40|1298.06|1280.96|1298.54|1281.44|1298.6|1281.5|1298.06|1280.96|15
1650892430000|2022-04-25 13:13:50|1298.61|1281.51|1298.61|1281.51|1298.61|1281.51|1298.55|1281.45|3
1650892440000|2022-04-25 13:14:00|1298.55|1281.45|1298.75|1281.65|1298.75|1281.65|1298.55|1281.45|8
1650892450000|2022-04-25 13:14:10|1298.77|1281.67|1298.73|1281.63|1299.24|1282.14|1298.73|1281.63|23
1650892460000|2022-04-25 13:14:20|1298.86|1281.76|1298.9|1281.8|1299.01|1281.91|1298.73|1281.63|7
1650892470000|2022-04-25 13:14:30|1299.08|1281.98|1298.86|1281.76|1299.08|1281.98|1298.86|1281.76|2
1650892480000|2022-04-25 13:14:40|1298.78|1281.68|1299.14|1282.04|1299.17|1282.07|1298.78|1281.68|5
1650892500000|2022-04-25 13:15:00|1299.17|1282.07|1299.34|1282.24|1299.46|1282.36|1299.04|1281.94|18
1650892510000|2022-04-25 13:15:10|1299.7|1282.6|1299.7|1282.6|1299.7|1282.6|1299.7|1282.6|1
1650892520000|2022-04-25 13:15:20|1299.69|1282.59|1298.93|1281.83|1299.69|1282.59|1298.93|1281.83|19
1650892530000|2022-04-25 13:15:30|1298.97|1281.87|1298.97|1281.87|1298.99|1281.89|1298.92|1281.82|9
1650892540000|2022-04-25 13:15:40|1299|1281.9|1299.03|1281.93|1299.04|1281.94|1298.95|1281.85|14
1650892550000|2022-04-25 13:15:50|1299.5|1282.4|1299.59|1282.49|1299.85|1282.75|1299.12|1282.02|9
1650892560000|2022-04-25 13:16:00|1299.58|1282.48|1299.59|1282.49|1299.89|1282.79|1299.58|1282.48|5
1650892570000|2022-04-25 13:16:10|1299.62|1282.52|1299.73|1282.63|1299.74|1282.64|1299.6|1282.5|7
1650892580000|2022-04-25 13:16:20|1299.72|1282.62|1299.17|1282.07|1299.83|1282.73|1299.17|1282.07|13
1650892590000|2022-04-25 13:16:30|1299.16|1282.06|1299.04|1281.94|1299.17|1282.07|1298.99|1281.89|9
1650892600000|2022-04-25 13:16:40|1299.03|1281.93|1299.02|1281.92|1299.08|1281.98|1299.02|1281.92|16
1650892610000|2022-04-25 13:16:50|1299.01|1281.91|1298.96|1281.86|1299.01|1281.91|1298.96|1281.86|6
1650892620000|2022-04-25 13:17:00|1298.95|1281.85|1298.88|1281.78|1298.99|1281.89|1298.84|1281.74|6
1650892630000|2022-04-25 13:17:10|1299.01|1281.91|1298.99|1281.89|1299.09|1281.99|1298.99|1281.89|16
1650892640000|2022-04-25 13:17:20|1299.01|1281.91|1298.96|1281.86|1299.02|1281.92|1298.83|1281.73|8
1650892650000|2022-04-25 13:17:30|1299.03|1281.93|1299.05|1281.95|1299.05|1281.95|1298.9|1281.8|13
1650892660000|2022-04-25 13:17:40|1298.81|1281.71|1298.81|1281.71|1298.81|1281.71|1298.81|1281.71|1
1650892670000|2022-04-25 13:17:50|1298.79|1281.69|1298.25|1281.15|1298.95|1281.85|1298.14|1281.04|26
1650892680000|2022-04-25 13:18:00|1298.26|1281.16|1298.22|1281.12|1298.26|1281.16|1297.91|1280.81|21
1650892690000|2022-04-25 13:18:10|1298.21|1281.11|1298.14|1281.04|1298.21|1281.11|1298.12|1281.02|7
1650892700000|2022-04-25 13:18:20|1298.15|1281.05|1298.29|1281.19|1298.36|1281.26|1298.15|1281.05|13
1650892710000|2022-04-25 13:18:30|1298.3|1281.2|1298.33|1281.23|1298.36|1281.26|1298.24|1281.14|11
1650892720000|2022-04-25 13:18:40|1298.32|1281.22|1298.32|1281.22|1298.33|1281.23|1298.25|1281.15|5
1650892730000|2022-04-25 13:18:50|1298.34|1281.24|1298.34|1281.24|1298.34|1281.24|1298.34|1281.24|1
1650892740000|2022-04-25 13:19:00|1298.35|1281.25|1299.09|1281.99|1299.09|1281.99|1298.35|1281.25|15
1650892750000|2022-04-25 13:19:10|1299.11|1282.01|1299.09|1281.99|1299.11|1282.01|1299.09|1281.99|4
1650892760000|2022-04-25 13:19:20|1299.11|1282.01|1299.14|1282.04|1299.15|1282.05|1299.11|1282.01|3
1650892770000|2022-04-25 13:19:30|1299.15|1282.05|1299.9|1282.8|1300.04|1282.94|1299.13|1282.03|14
1650892780000|2022-04-25 13:19:40|1299.89|1282.79|1299.87|1282.77|1299.89|1282.79|1299.86|1282.76|5
1650892790000|2022-04-25 13:19:50|1299.86|1282.76|1299.29|1282.19|1299.86|1282.76|1299.15|1282.05|15
1650892800000|2022-04-25 13:20:00|1299.28|1282.18|1299.25|1282.15|1299.28|1282.18|1299.04|1281.94|14
1650892810000|2022-04-25 13:20:10|1299.27|1282.17|1299.44|1282.34|1299.97|1282.87|1299.27|1282.17|12
1650892820000|2022-04-25 13:20:20|1299.63|1282.53|1299.68|1282.58|1299.68|1282.58|1299.61|1282.51|5
1650892830000|2022-04-25 13:20:30|1299.65|1282.55|1300.11|1283.01|1300.11|1283.01|1299.55|1282.45|22
1650892840000|2022-04-25 13:20:40|1300.1|1283|1300.1|1283|1300.13|1283.03|1300.06|1282.96|13
1650892850000|2022-04-25 13:20:50|1300.07|1282.97|1300.26|1283.16|1300.26|1283.16|1300.07|1282.97|11
1650892860000|2022-04-25 13:21:00|1300.38|1283.28|1300.47|1283.37|1300.47|1283.37|1300.38|1283.28|4
1650892870000|2022-04-25 13:21:10|1300.43|1283.33|1300.2|1283.1|1300.43|1283.33|1300.16|1283.06|23
1650892880000|2022-04-25 13:21:20|1300.19|1283.09|1300.27|1283.17|1300.27|1283.17|1300.07|1282.97|26
1650892890000|2022-04-25 13:21:30|1300.28|1283.18|1300.16|1283.06|1300.28|1283.18|1300.15|1283.05|4
1650892900000|2022-04-25 13:21:40|1300.19|1283.09|1300.19|1283.09|1300.19|1283.09|1300.19|1283.09|1
1650892910000|2022-04-25 13:21:50|1300.16|1283.06|1300.12|1283.02|1300.19|1283.09|1300.12|1283.02|14
1650892920000|2022-04-25 13:22:00|1300.11|1283.01|1300.12|1283.02|1300.12|1283.02|1300.11|1283.01|6
1650892930000|2022-04-25 13:22:10|1300.13|1283.03|1300.18|1283.08|1300.23|1283.13|1300.1|1283|8
1650892940000|2022-04-25 13:22:20|1300.17|1283.07|1300.06|1282.96|1300.17|1283.07|1300.04|1282.94|8
1650892950000|2022-04-25 13:22:30|1300.08|1282.98|1300.14|1283.04|1300.14|1283.04|1300.08|1282.98|4
1650892960000|2022-04-25 13:22:40|1300.16|1283.06|1300.16|1283.06|1300.16|1283.06|1300.14|1283.04|3
1650892970000|2022-04-25 13:22:50|1300.14|1283.04|1300.11|1283.01|1300.16|1283.06|1300.11|1283.01|10
1650892980000|2022-04-25 13:23:00|1300.13|1283.03|1300.29|1283.19|1300.3|1283.2|1300.13|1283.03|8
1650892990000|2022-04-25 13:23:10|1300.31|1283.21|1300.73|1283.63|1300.73|1283.63|1300.3|1283.2|12
1650893000000|2022-04-25 13:23:20|1300.63|1283.53|1300.68|1283.58|1300.95|1283.85|1300.63|1283.53|13
1650893010000|2022-04-25 13:23:30|1300.67|1283.57|1300.58|1283.48|1300.86|1283.76|1300.58|1283.48|13
1650893020000|2022-04-25 13:23:40|1300.55|1283.45|1300.43|1283.33|1300.57|1283.47|1300.43|1283.33|4
1650893030000|2022-04-25 13:23:50|1300.41|1283.31|1300.41|1283.31|1300.43|1283.33|1300.41|1283.31|5
1650893040000|2022-04-25 13:24:00|1300.43|1283.33|1300.19|1283.09|1300.43|1283.33|1300.19|1283.09|13
1650893050000|2022-04-25 13:24:10|1300.18|1283.08|1299.74|1282.64|1300.24|1283.14|1299.74|1282.64|13
1650893060000|2022-04-25 13:24:20|1299.86|1282.76|1299.32|1282.22|1299.86|1282.76|1299.31|1282.21|8
1650893070000|2022-04-25 13:24:30|1299.31|1282.21|1299.32|1282.22|1299.32|1282.22|1299.31|1282.21|10
1650893080000|2022-04-25 13:24:40|1299.31|1282.21|1299.2|1282.1|1299.33|1282.23|1299.12|1282.02|9
1650893090000|2022-04-25 13:24:50|1299.19|1282.09|1299.17|1282.07|1299.56|1282.46|1299.09|1281.99|10
1650893100000|2022-04-25 13:25:00|1299.16|1282.06|1299.13|1282.03|1299.31|1282.21|1299.13|1282.03|12
1650893110000|2022-04-25 13:25:10|1299.14|1282.04|1299.17|1282.07|1299.24|1282.14|1299.05|1281.95|6
1650893120000|2022-04-25 13:25:20|1299.16|1282.06|1299.1|1282|1299.16|1282.06|1299.06|1281.96|10
1650893130000|2022-04-25 13:25:30|1299|1281.9|1299.18|1282.08|1299.18|1282.08|1298.99|1281.89|9
1650893140000|2022-04-25 13:25:40|1299.22|1282.12|1299.69|1282.59|1299.71|1282.61|1299.22|1282.12|14
1650893150000|2022-04-25 13:25:50|1299.35|1282.25|1300.05|1282.95|1300.05|1282.95|1299.35|1282.25|12
1650893160000|2022-04-25 13:26:00|1300.04|1282.94|1300.09|1282.99|1300.14|1283.04|1300.04|1282.94|9
1650893170000|2022-04-25 13:26:10|1300.1|1283|1300.1|1283|1300.1|1283|1300.09|1282.99|5
1650893190000|2022-04-25 13:26:30|1300.12|1283.02|1300.12|1283.02|1300.12|1283.02|1300.12|1283.02|1
1650893200000|2022-04-25 13:26:40|1300.1|1283|1300.03|1282.93|1300.12|1283.02|1300.03|1282.93|9
1650893210000|2022-04-25 13:26:50|1300.05|1282.95|1300.01|1282.91|1300.05|1282.95|1299.93|1282.83|5
1650893220000|2022-04-25 13:27:00|1299.96|1282.86|1299.66|1282.56|1300.03|1282.93|1299.64|1282.54|17
1650893230000|2022-04-25 13:27:10|1299.56|1282.46|1299.43|1282.33|1299.56|1282.46|1299.42|1282.32|11
1650893240000|2022-04-25 13:27:20|1299.38|1282.28|1299.1|1282|1299.38|1282.28|1299.1|1282|5
1650893250000|2022-04-25 13:27:30|1299.26|1282.16|1299.09|1281.99|1299.28|1282.18|1299.09|1281.99|18
1650893260000|2022-04-25 13:27:40|1299.13|1282.03|1299.27|1282.17|1299.27|1282.17|1299.12|1282.02|4
1650893270000|2022-04-25 13:27:50|1299.21|1282.11|1299.24|1282.14|1299.24|1282.14|1299.1|1282|5
1650893280000|2022-04-25 13:28:00|1299.3|1282.2|1299.12|1282.02|1299.38|1282.28|1299.06|1281.96|18
1650893290000|2022-04-25 13:28:10|1299.11|1282.01|1299.05|1281.95|1299.13|1282.03|1299.02|1281.92|15
1650893300000|2022-04-25 13:28:20|1299.06|1281.96|1299.11|1282.01|1299.11|1282.01|1299.05|1281.95|6
1650893310000|2022-04-25 13:28:30|1299.1|1282|1299.02|1281.92|1299.1|1282|1299.02|1281.92|7
1650893320000|2022-04-25 13:28:40|1299.03|1281.93|1299.07|1281.97|1299.07|1281.97|1299.02|1281.92|11
1650893330000|2022-04-25 13:28:50|1299.06|1281.96|1299.07|1281.97|1299.08|1281.98|1299.05|1281.95|4
1650893340000|2022-04-25 13:29:00|1299.08|1281.98|1299.04|1281.94|1299.08|1281.98|1298.84|1281.74|11
1650893350000|2022-04-25 13:29:10|1299.07|1281.97|1299.16|1282.06|1299.16|1282.06|1299.07|1281.97|6
1650893360000|2022-04-25 13:29:20|1299.1|1282|1299.06|1281.96|1299.12|1282.02|1298.92|1281.82|11
1650893370000|2022-04-25 13:29:30|1299.1|1282|1299.12|1282.02|1299.13|1282.03|1299.08|1281.98|10
1650893380000|2022-04-25 13:29:40|1299.11|1282.01|1299.21|1282.11|1299.22|1282.12|1299.1|1282|12
1650893390000|2022-04-25 13:29:50|1299.2|1282.1|1299.16|1282.06|1299.21|1282.11|1299.08|1281.98|18
1650893400000|2022-04-25 13:30:00|1299.37|1282.27|1298.73|1281.63|1299.37|1282.27|1298.45|1281.35|18
1650893410000|2022-04-25 13:30:10|1298.57|1281.47|1298.21|1281.11|1298.57|1281.47|1298.15|1281.05|10
1650893420000|2022-04-25 13:30:20|1298.23|1281.13|1298.97|1281.87|1298.97|1281.87|1298.23|1281.13|22
1650893430000|2022-04-25 13:30:30|1298.98|1281.88|1299.05|1281.95|1299.32|1282.22|1298.98|1281.88|17
1650893440000|2022-04-25 13:30:40|1299.09|1281.99|1299.05|1281.95|1299.19|1282.09|1299.02|1281.92|14
1650893450000|2022-04-25 13:30:50|1299.07|1281.97|1298.41|1281.31|1299.07|1281.97|1298.32|1281.22|20
1650893460000|2022-04-25 13:31:00|1298.45|1281.35|1296.48|1279.38|1298.45|1281.35|1296.48|1279.38|21
1650893470000|2022-04-25 13:31:10|1296.32|1279.22|1294.84|1277.74|1296.32|1279.22|1294.7|1277.6|26
1650893480000|2022-04-25 13:31:20|1294.85|1277.75|1295.38|1278.28|1295.4|1278.3|1294.85|1277.75|14
1650893490000|2022-04-25 13:31:30|1295.37|1278.27|1295.83|1278.73|1295.83|1278.73|1295.37|1278.27|18
1650893500000|2022-04-25 13:31:40|1295.82|1278.72|1295.01|1277.91|1295.82|1278.72|1294.96|1277.86|13
1650893510000|2022-04-25 13:31:50|1295.05|1277.95|1293.45|1276.35|1295.08|1277.98|1293.12|1276.02|24
1650893520000|2022-04-25 13:32:00|1293.42|1276.32|1293|1275.9|1293.42|1276.32|1292.32|1275.22|23
1650893530000|2022-04-25 13:32:10|1293.04|1275.94|1293.63|1276.53|1293.97|1276.87|1293.04|1275.94|23
1650893540000|2022-04-25 13:32:20|1293.78|1276.68|1294.03|1276.93|1294.11|1277.01|1293.44|1276.34|18
1650893550000|2022-04-25 13:32:30|1294.04|1276.94|1294.81|1277.71|1294.92|1277.82|1294.04|1276.94|20
1650893560000|2022-04-25 13:32:40|1294.79|1277.69|1295.11|1278.01|1295.11|1278.01|1294.79|1277.69|21
1650893570000|2022-04-25 13:32:50|1295.25|1278.15|1294.21|1277.11|1295.25|1278.15|1294.21|1277.11|23
1650893580000|2022-04-25 13:33:00|1294.12|1277.02|1293.21|1276.11|1294.17|1277.07|1293.2|1276.1|19
1650893590000|2022-04-25 13:33:10|1293.2|1276.1|1293.9|1276.8|1293.96|1276.86|1293.2|1276.1|17
1650893600000|2022-04-25 13:33:20|1293.97|1276.87|1294.03|1276.93|1294.03|1276.93|1293.85|1276.75|11
1650893610000|2022-04-25 13:33:30|1294.04|1276.94|1295.75|1278.65|1295.75|1278.65|1294.04|1276.94|14
1650893620000|2022-04-25 13:33:40|1295.74|1278.64|1294.56|1277.46|1295.74|1278.64|1294.41|1277.31|22
1650893630000|2022-04-25 13:33:50|1294.54|1277.44|1293.69|1276.59|1294.54|1277.44|1293.68|1276.58|14
1650893640000|2022-04-25 13:34:00|1293.7|1276.6|1293.74|1276.64|1294.11|1277.01|1293.7|1276.6|18
1650893650000|2022-04-25 13:34:10|1293.73|1276.63|1293.99|1276.89|1294.1|1277|1293.7|1276.6|22
1650893660000|2022-04-25 13:34:20|1293.9|1276.8|1293.63|1276.53|1293.92|1276.82|1293.51|1276.41|16
1650893670000|2022-04-25 13:34:30|1293.54|1276.44|1293.08|1275.98|1293.54|1276.44|1292.7|1275.6|21
1650893680000|2022-04-25 13:34:40|1293.06|1275.96|1293.37|1276.27|1294.08|1276.98|1292.95|1275.85|22
1650893690000|2022-04-25 13:34:50|1293.31|1276.21|1294.01|1276.91|1294.05|1276.95|1293.3|1276.2|23
1650893700000|2022-04-25 13:35:00|1294|1276.9|1296.33|1279.23|1296.33|1279.23|1294|1276.9|23
1650893710000|2022-04-25 13:35:10|1296.34|1279.24|1297.07|1279.97|1297.1|1280|1296.34|1279.24|21
1650893720000|2022-04-25 13:35:20|1297.08|1279.98|1297.56|1280.46|1297.66|1280.56|1297.08|1279.98|21
1650893730000|2022-04-25 13:35:30|1297.59|1280.49|1298|1280.9|1298|1280.9|1297.58|1280.48|15
1650893740000|2022-04-25 13:35:40|1298.01|1280.91|1299.55|1282.45|1299.55|1282.45|1297.99|1280.89|23
1650893750000|2022-04-25 13:35:50|1299.56|1282.46|1299.04|1281.94|1299.73|1282.63|1299.03|1281.93|24
1650893760000|2022-04-25 13:36:00|1299.07|1281.97|1299.81|1282.71|1299.85|1282.75|1298.97|1281.87|27
1650893770000|2022-04-25 13:36:10|1299.82|1282.72|1300.75|1283.65|1300.76|1283.66|1299.82|1282.72|20
1650893780000|2022-04-25 13:36:20|1300.77|1283.67|1301.5|1284.4|1301.5|1284.4|1300.72|1283.62|20
1650893790000|2022-04-25 13:36:30|1301.84|1284.74|1302.61|1285.51|1302.61|1285.51|1301.7|1284.6|19
1650893800000|2022-04-25 13:36:40|1302.6|1285.5|1304.2|1287.1|1304.74|1287.64|1302.6|1285.5|22
1650893810000|2022-04-25 13:36:50|1304.21|1287.11|1304.93|1287.83|1304.93|1287.83|1304.17|1287.07|22
1650893820000|2022-04-25 13:37:00|1305.04|1287.94|1307.72|1290.62|1307.76|1290.66|1305.04|1287.94|24
1650893830000|2022-04-25 13:37:10|1307.73|1290.63|1310.61|1293.51|1310.61|1293.51|1307.51|1290.41|23
1650893840000|2022-04-25 13:37:20|1310.65|1293.55|1312.26|1295.16|1312.78|1295.68|1310.65|1293.55|26
1650893850000|2022-04-25 13:37:30|1312.24|1295.14|1313.16|1296.06|1313.53|1296.43|1312.16|1295.06|14
1650893860000|2022-04-25 13:37:40|1313.18|1296.08|1311.4|1294.3|1313.18|1296.08|1311.4|1294.3|26
1650893870000|2022-04-25 13:37:50|1311.2|1294.1|1310.97|1293.87|1311.5|1294.4|1310.29|1293.19|20
1650893880000|2022-04-25 13:38:00|1310.98|1293.88|1310.97|1293.87|1310.98|1293.88|1310.13|1293.03|17
1650893890000|2022-04-25 13:38:10|1310.91|1293.81|1310.09|1292.99|1310.91|1293.81|1310.01|1292.91|20
1650893900000|2022-04-25 13:38:20|1310.01|1292.91|1308.6|1291.5|1310.11|1293.01|1308.27|1291.17|24
1650893910000|2022-04-25 13:38:30|1308.59|1291.49|1310.09|1292.99|1310.09|1292.99|1308.5|1291.4|27
1650893920000|2022-04-25 13:38:40|1310.23|1293.13|1308.66|1291.56|1310.23|1293.13|1308.66|1291.56|19
1650893930000|2022-04-25 13:38:50|1308.28|1291.18|1309.02|1291.92|1309.16|1292.06|1308.28|1291.18|13
1650893940000|2022-04-25 13:39:00|1308.99|1291.89|1310.17|1293.07|1310.22|1293.12|1308.67|1291.57|20
1650893950000|2022-04-25 13:39:10|1310.22|1293.12|1308.62|1291.52|1310.26|1293.16|1308.37|1291.27|19
1650893960000|2022-04-25 13:39:20|1308.61|1291.51|1308.34|1291.24|1309.11|1292.01|1308.16|1291.06|22
1650893970000|2022-04-25 13:39:30|1308.04|1290.94|1307.46|1290.36|1308.31|1291.21|1307.46|1290.36|22
1650893980000|2022-04-25 13:39:40|1307.47|1290.37|1306.88|1289.78|1307.51|1290.41|1306.72|1289.62|17
1650893990000|2022-04-25 13:39:50|1306.84|1289.74|1307.05|1289.95|1307.05|1289.95|1306.56|1289.46|23
1650894000000|2022-04-25 13:40:00|1306.92|1289.82|1308.04|1290.94|1308.04|1290.94|1306.71|1289.61|21
1650894010000|2022-04-25 13:40:10|1308.01|1290.91|1309.99|1292.89|1309.99|1292.89|1308.01|1290.91|20
1650894020000|2022-04-25 13:40:20|1309.42|1292.32|1309.15|1292.05|1309.91|1292.81|1309.15|1292.05|13
1650894030000|2022-04-25 13:40:30|1309.4|1292.3|1309.08|1291.98|1309.41|1292.31|1308.91|1291.81|21
1650894040000|2022-04-25 13:40:40|1309.11|1292.01|1309.2|1292.1|1309.2|1292.1|1309.07|1291.97|17
1650894050000|2022-04-25 13:40:50|1309.17|1292.07|1310.16|1293.06|1310.16|1293.06|1309.17|1292.07|16
1650894060000|2022-04-25 13:41:00|1310.14|1293.04|1309.85|1292.75|1310.14|1293.04|1309.28|1292.18|25
1650894070000|2022-04-25 13:41:10|1309.94|1292.84|1309.9|1292.8|1310.13|1293.03|1309.74|1292.64|22
1650894080000|2022-04-25 13:41:20|1310.01|1292.91|1309.54|1292.44|1310.01|1292.91|1309.4|1292.3|20
1650894090000|2022-04-25 13:41:30|1309.48|1292.38|1309.65|1292.55|1309.69|1292.59|1309.47|1292.37|19
1650894100000|2022-04-25 13:41:40|1309.89|1292.79|1310.1|1293|1310.25|1293.15|1309.65|1292.55|25
1650894110000|2022-04-25 13:41:50|1310.09|1292.99|1310.08|1292.98|1310.16|1293.06|1309.97|1292.87|16
1650894120000|2022-04-25 13:42:00|1310.05|1292.95|1309.74|1292.64|1310.05|1292.95|1309.54|1292.44|22
1650894130000|2022-04-25 13:42:10|1309.28|1292.18|1309.28|1292.18|1309.33|1292.23|1309.16|1292.06|10
1650894140000|2022-04-25 13:42:20|1309.27|1292.17|1309.94|1292.84|1309.95|1292.85|1309.23|1292.13|24
1650894150000|2022-04-25 13:42:30|1309.86|1292.76|1309.31|1292.21|1310.04|1292.94|1309.31|1292.21|20
1650894160000|2022-04-25 13:42:40|1309.29|1292.19|1309.17|1292.07|1309.29|1292.19|1309.17|1292.07|7
1650894170000|2022-04-25 13:42:50|1309.2|1292.1|1309.06|1291.96|1309.36|1292.26|1309.05|1291.95|23
1650894180000|2022-04-25 13:43:00|1309|1291.9|1308.97|1291.87|1309.25|1292.15|1308.81|1291.71|20
1650894190000|2022-04-25 13:43:10|1309.04|1291.94|1309.1|1292|1309.2|1292.1|1309.04|1291.94|17
1650894200000|2022-04-25 13:43:20|1309.06|1291.96|1308.97|1291.87|1309.13|1292.03|1308.94|1291.84|17
1650894210000|2022-04-25 13:43:30|1308.96|1291.86|1309.08|1291.98|1309.14|1292.04|1308.36|1291.26|18
1650894220000|2022-04-25 13:43:40|1309.12|1292.02|1310.42|1293.32|1310.42|1293.32|1309.12|1292.02|20
1650894230000|2022-04-25 13:43:50|1310.43|1293.33|1310.06|1292.96|1310.57|1293.47|1309.69|1292.59|15
1650894240000|2022-04-25 13:44:00|1309.92|1292.82|1309.28|1292.18|1310.05|1292.95|1309.22|1292.12|18
1650894250000|2022-04-25 13:44:10|1308.81|1291.71|1307.97|1290.87|1308.81|1291.71|1307.86|1290.76|18
1650894260000|2022-04-25 13:44:20|1307.92|1290.82|1304.67|1287.57|1307.99|1290.89|1304.67|1287.57|26
1650894270000|2022-04-25 13:44:30|1304.69|1287.59|1303.55|1286.45|1304.76|1287.66|1303.51|1286.41|24
1650894280000|2022-04-25 13:44:40|1303.5|1286.4|1303.21|1286.11|1303.5|1286.4|1303.15|1286.05|21
1650894290000|2022-04-25 13:44:50|1303.23|1286.13|1303.57|1286.47|1303.63|1286.53|1303.23|1286.13|14
1650894300000|2022-04-25 13:45:00|1303.55|1286.45|1303.01|1285.91|1303.55|1286.45|1302.74|1285.64|17
1650894310000|2022-04-25 13:45:10|1303.02|1285.92|1303.19|1286.09|1303.65|1286.55|1303.02|1285.92|17
1650894320000|2022-04-25 13:45:20|1303.2|1286.1|1303.13|1286.03|1303.32|1286.22|1303.06|1285.96|16
1650894330000|2022-04-25 13:45:30|1303.14|1286.04|1303.84|1286.74|1303.95|1286.85|1303.14|1286.04|20
1650894340000|2022-04-25 13:45:40|1304.12|1287.02|1303.42|1286.32|1304.12|1287.02|1303.24|1286.14|22
1650894350000|2022-04-25 13:45:50|1303.41|1286.31|1303.21|1286.11|1303.53|1286.43|1303.21|1286.11|20
1650894360000|2022-04-25 13:46:00|1303.22|1286.12|1303.33|1286.23|1303.4|1286.3|1303.19|1286.09|18
1650894370000|2022-04-25 13:46:10|1303.32|1286.22|1303.16|1286.06|1303.32|1286.22|1303.04|1285.94|19
1650894380000|2022-04-25 13:46:20|1303.07|1285.97|1302.72|1285.62|1303.07|1285.97|1302.71|1285.61|23
1650894390000|2022-04-25 13:46:30|1302.73|1285.63|1303.08|1285.98|1303.16|1286.06|1302.73|1285.63|18
1650894400000|2022-04-25 13:46:40|1303.04|1285.94|1303.82|1286.72|1303.82|1286.72|1303.04|1285.94|17
1650894410000|2022-04-25 13:46:50|1303.83|1286.73|1304|1286.9|1304.05|1286.95|1303.28|1286.18|14
1650894420000|2022-04-25 13:47:00|1303.98|1286.88|1303.24|1286.14|1303.98|1286.88|1303.24|1286.14|20
1650894430000|2022-04-25 13:47:10|1303.25|1286.15|1302.9|1285.8|1303.26|1286.16|1302.82|1285.72|19
1650894440000|2022-04-25 13:47:20|1302.7|1285.6|1302.96|1285.86|1303.02|1285.92|1302.41|1285.31|22
1650894450000|2022-04-25 13:47:30|1302.98|1285.88|1302.95|1285.85|1303.07|1285.97|1302.93|1285.83|16
1650894460000|2022-04-25 13:47:40|1303|1285.9|1303.04|1285.94|1303.09|1285.99|1302.99|1285.89|15
1650894470000|2022-04-25 13:47:50|1303.03|1285.93|1303.92|1286.82|1303.93|1286.83|1302.99|1285.89|13
1650894480000|2022-04-25 13:48:00|1303.95|1286.85|1304.02|1286.92|1304.64|1287.54|1303.95|1286.85|16
1650894490000|2022-04-25 13:48:10|1304.01|1286.91|1304.62|1287.52|1304.62|1287.52|1303.99|1286.89|11
1650894500000|2022-04-25 13:48:20|1304.61|1287.51|1304.86|1287.76|1304.88|1287.78|1304.61|1287.51|7
1650894510000|2022-04-25 13:48:30|1304.84|1287.74|1303.43|1286.33|1304.84|1287.74|1303.43|1286.33|18
1650894520000|2022-04-25 13:48:40|1303.8|1286.7|1302.44|1285.34|1303.8|1286.7|1302.38|1285.28|23
1650894530000|2022-04-25 13:48:50|1302.43|1285.33|1302.73|1285.63|1302.83|1285.73|1302.36|1285.26|18
1650894540000|2022-04-25 13:49:00|1302.86|1285.76|1303.05|1285.95|1303.05|1285.95|1302.76|1285.66|15
1650894550000|2022-04-25 13:49:10|1303.04|1285.94|1302.93|1285.83|1303.06|1285.96|1302.89|1285.79|10
1650894560000|2022-04-25 13:49:20|1303.05|1285.95|1303.66|1286.56|1304.46|1287.36|1303.05|1285.95|18
1650894570000|2022-04-25 13:49:30|1303.64|1286.54|1302.05|1284.95|1303.64|1286.54|1301.56|1284.46|18
1650894580000|2022-04-25 13:49:40|1302.07|1284.97|1302.07|1284.97|1302.07|1284.97|1302.07|1284.97|1
1650894640000|2022-04-25 13:50:40|1304.49|1287.39|1305.88|1288.78|1305.94|1288.84|1304.49|1287.39|20
1650894650000|2022-04-25 13:50:50|1305.97|1288.87|1307.07|1289.97|1307.31|1290.21|1305.94|1288.84|21
1650894660000|2022-04-25 13:51:00|1307.68|1290.58|1309.73|1292.63|1309.73|1292.63|1307.23|1290.13|27
1650894670000|2022-04-25 13:51:10|1309.79|1292.69|1309.32|1292.22|1310.02|1292.92|1309.32|1292.22|20
1650894680000|2022-04-25 13:51:20|1309.27|1292.17|1306.48|1289.38|1309.27|1292.17|1306.15|1289.05|26
1650894690000|2022-04-25 13:51:30|1306.66|1289.56|1305.03|1287.93|1306.66|1289.56|1305.03|1287.93|22
1650894700000|2022-04-25 13:51:40|1304.91|1287.81|1305.19|1288.09|1305.25|1288.15|1304.91|1287.81|25
1650894710000|2022-04-25 13:51:50|1305.17|1288.07|1305.55|1288.45|1305.87|1288.77|1305.11|1288.01|19
1650894720000|2022-04-25 13:52:00|1305.54|1288.44|1304.68|1287.58|1305.54|1288.44|1304.65|1287.55|22
1650894730000|2022-04-25 13:52:10|1304.7|1287.6|1304.75|1287.65|1305.14|1288.04|1304.48|1287.38|19
1650894740000|2022-04-25 13:52:20|1304.73|1287.63|1304.24|1287.14|1304.94|1287.84|1304.2|1287.1|20
1650894750000|2022-04-25 13:52:30|1304.22|1287.12|1303.96|1286.86|1304.23|1287.13|1303.83|1286.73|20
1650894760000|2022-04-25 13:52:40|1303.8|1286.7|1303.47|1286.37|1303.8|1286.7|1303.3|1286.2|17
1650894770000|2022-04-25 13:52:50|1303.19|1286.09|1305|1287.9|1305|1287.9|1303.19|1286.09|18
1650894780000|2022-04-25 13:53:00|1304.98|1287.88|1304.21|1287.11|1305.02|1287.92|1304.08|1286.98|18
1650894790000|2022-04-25 13:53:10|1304.2|1287.1|1303.06|1285.96|1304.2|1287.1|1303.06|1285.96|16
1650894850000|2022-04-25 13:54:10|1305.12|1288.02|1305.23|1288.13|1305.35|1288.25|1305.12|1288.02|4
1650894860000|2022-04-25 13:54:20|1305.19|1288.09|1305.1|1288|1305.38|1288.28|1305.09|1287.99|26
1650894870000|2022-04-25 13:54:30|1304.99|1287.89|1304.13|1287.03|1304.99|1287.89|1304.1|1287|24
1650894880000|2022-04-25 13:54:40|1304.19|1287.09|1303.26|1286.16|1304.19|1287.09|1303.2|1286.1|21
1650894890000|2022-04-25 13:54:50|1303.25|1286.15|1302.99|1285.89|1303.25|1286.15|1302.96|1285.86|21
1650894900000|2022-04-25 13:55:00|1303.03|1285.93|1303.13|1286.03|1303.17|1286.07|1302.96|1285.86|18
1650894910000|2022-04-25 13:55:10|1303.06|1285.96|1303.07|1285.97|1303.23|1286.13|1303.06|1285.96|15
1650894920000|2022-04-25 13:55:20|1302.58|1285.48|1302.9|1285.8|1302.9|1285.8|1302.53|1285.43|21
1650894930000|2022-04-25 13:55:30|1302.87|1285.77|1303.01|1285.91|1303.04|1285.94|1302.87|1285.77|15
1650894940000|2022-04-25 13:55:40|1303.02|1285.92|1304.03|1286.93|1304.23|1287.13|1303.02|1285.92|19
1650894950000|2022-04-25 13:55:50|1304.14|1287.04|1305.05|1287.95|1305.05|1287.95|1304.14|1287.04|15
1650894960000|2022-04-25 13:56:00|1305.11|1288.01|1304.33|1287.23|1305.4|1288.3|1304.33|1287.23|23
1650894970000|2022-04-25 13:56:10|1304.32|1287.22|1304.95|1287.85|1304.98|1287.88|1304.29|1287.19|21
1650894980000|2022-04-25 13:56:20|1304.97|1287.87|1305.05|1287.95|1305.09|1287.99|1304.74|1287.64|19
1650894990000|2022-04-25 13:56:30|1305.07|1287.97|1304.97|1287.87|1305.09|1287.99|1304.92|1287.82|16
1650895000000|2022-04-25 13:56:40|1304.98|1287.88|1304.88|1287.78|1305.08|1287.98|1304.8|1287.7|19
1650895010000|2022-04-25 13:56:50|1304.74|1287.64|1304.24|1287.14|1304.87|1287.77|1304.24|1287.14|21
1650895020000|2022-04-25 13:57:00|1304.25|1287.15|1304.27|1287.17|1304.27|1287.17|1304.25|1287.15|3
1650895080000|2022-04-25 13:58:00|1302.89|1285.79|1302.99|1285.89|1303.35|1286.25|1302.77|1285.67|18
1650895090000|2022-04-25 13:58:10|1302.98|1285.88|1301.92|1284.82|1302.98|1285.88|1301.92|1284.82|18
1650895100000|2022-04-25 13:58:20|1301.8|1284.7|1300.89|1283.79|1301.94|1284.84|1300.89|1283.79|19
1650895110000|2022-04-25 13:58:30|1300.96|1283.86|1299.96|1282.86|1300.96|1283.86|1299.96|1282.86|19
1650895120000|2022-04-25 13:58:40|1299.97|1282.87|1300.27|1283.17|1300.32|1283.22|1299.97|1282.87|21
1650895130000|2022-04-25 13:58:50|1300.24|1283.14|1299.99|1282.89|1300.26|1283.16|1299.8|1282.7|24
1650895140000|2022-04-25 13:59:00|1300.05|1282.95|1300.03|1282.93|1300.09|1282.99|1299.93|1282.83|18
1650895150000|2022-04-25 13:59:10|1300.04|1282.94|1299.95|1282.85|1300.12|1283.02|1299.95|1282.85|14
1650895160000|2022-04-25 13:59:20|1300.11|1283.01|1299.04|1281.94|1300.13|1283.03|1299.04|1281.94|17
1650895170000|2022-04-25 13:59:30|1299.06|1281.96|1299.14|1282.04|1299.14|1282.04|1298.95|1281.85|13
1650895180000|2022-04-25 13:59:40|1299.12|1282.02|1299.03|1281.93|1299.22|1282.12|1299.03|1281.93|22
1650895190000|2022-04-25 13:59:50|1298.99|1281.89|1298.75|1281.65|1298.99|1281.89|1298.75|1281.65|14
1650895200000|2022-04-25 14:00:00|1298.46|1281.36|1298.5|1281.4|1298.72|1281.62|1298.46|1281.36|11
1650895210000|2022-04-25 14:00:10|1298.53|1281.43|1298.48|1281.38|1298.79|1281.69|1298.33|1281.23|7
1650895220000|2022-04-25 14:00:20|1298.59|1281.49|1299.08|1281.98|1299.11|1282.01|1298.59|1281.49|22
1650895230000|2022-04-25 14:00:30|1299.03|1281.93|1299.06|1281.96|1299.09|1281.99|1298.99|1281.89|17
1650895240000|2022-04-25 14:00:40|1299.05|1281.95|1299.04|1281.94|1299.15|1282.05|1299|1281.9|25
1650895250000|2022-04-25 14:00:50|1299|1281.9|1298.09|1280.99|1299|1281.9|1297.87|1280.77|26
1650895260000|2022-04-25 14:01:00|1298.31|1281.21|1298.03|1280.93|1298.31|1281.21|1297.98|1280.88|19
1650895270000|2022-04-25 14:01:10|1298.11|1281.01|1298.92|1281.82|1299.03|1281.93|1297.95|1280.85|23
1650895280000|2022-04-25 14:01:20|1298.93|1281.83|1298.98|1281.88|1298.99|1281.89|1298.47|1281.37|22
1650895290000|2022-04-25 14:01:30|1298.94|1281.84|1298.92|1281.82|1299.03|1281.93|1298.8|1281.7|16
1650895300000|2022-04-25 14:01:40|1298.9|1281.8|1298.23|1281.13|1298.9|1281.8|1298.2|1281.1|19
1650895310000|2022-04-25 14:01:50|1298.21|1281.11|1298.15|1281.05|1298.27|1281.17|1298.12|1281.02|15
1650895320000|2022-04-25 14:02:00|1298.13|1281.03|1298.16|1281.06|1298.22|1281.12|1298.13|1281.03|13
1650895330000|2022-04-25 14:02:10|1298.15|1281.05|1297.58|1280.48|1298.16|1281.06|1297.55|1280.45|12
1650895340000|2022-04-25 14:02:20|1297.35|1280.25|1297.32|1280.22|1297.35|1280.25|1297.32|1280.22|4
1650895350000|2022-04-25 14:02:30|1297.38|1280.28|1297.33|1280.23|1297.41|1280.31|1296.79|1279.69|23
1650895360000|2022-04-25 14:02:40|1297.3|1280.2|1297.1|1280|1297.3|1280.2|1297|1279.9|16
1650895370000|2022-04-25 14:02:50|1297.03|1279.93|1298.36|1281.26|1299|1281.9|1297.03|1279.93|23
1650895380000|2022-04-25 14:03:00|1298.28|1281.18|1298.25|1281.15|1298.32|1281.22|1298.13|1281.03|16
1650895390000|2022-04-25 14:03:10|1298.23|1281.13|1297.06|1279.96|1298.42|1281.32|1297.06|1279.96|20
1650895400000|2022-04-25 14:03:20|1297.09|1279.99|1297.69|1280.59|1297.9|1280.8|1297.09|1279.99|20
1650895410000|2022-04-25 14:03:30|1297.68|1280.58|1298.01|1280.91|1298.01|1280.91|1297.68|1280.58|15
1650895420000|2022-04-25 14:03:40|1297.94|1280.84|1297.97|1280.87|1297.97|1280.87|1297.81|1280.71|10
1650895430000|2022-04-25 14:03:50|1297.98|1280.88|1297.69|1280.59|1297.98|1280.88|1297.69|1280.59|17
1650895440000|2022-04-25 14:04:00|1297.68|1280.58|1297.21|1280.11|1297.68|1280.58|1297.11|1280.01|12
1650895450000|2022-04-25 14:04:10|1297.22|1280.12|1297.1|1280|1297.22|1280.12|1296.71|1279.61|14
1650895460000|2022-04-25 14:04:20|1297.11|1280.01|1297.08|1279.98|1297.17|1280.07|1297.01|1279.91|15
1650895470000|2022-04-25 14:04:30|1297.1|1280|1297.74|1280.64|1297.93|1280.83|1297.01|1279.91|17
1650895480000|2022-04-25 14:04:40|1297.77|1280.67|1297.92|1280.82|1297.92|1280.82|1297.71|1280.61|19
1650895490000|2022-04-25 14:04:50|1297.83|1280.73|1297.84|1280.74|1297.92|1280.82|1297.82|1280.72|7
1650895500000|2022-04-25 14:05:00|1297.82|1280.72|1297.83|1280.73|1297.87|1280.77|1297.14|1280.04|22
1650895510000|2022-04-25 14:05:10|1297.75|1280.65|1297.73|1280.63|1297.83|1280.73|1297.66|1280.56|14
1650895520000|2022-04-25 14:05:20|1297.77|1280.67|1297.22|1280.12|1297.77|1280.67|1297.12|1280.02|15
1650895530000|2022-04-25 14:05:30|1297.21|1280.11|1297.07|1279.97|1297.21|1280.11|1297.07|1279.97|10
1650895540000|2022-04-25 14:05:40|1297.11|1280.01|1297.04|1279.94|1297.33|1280.23|1297.04|1279.94|13
1650895550000|2022-04-25 14:05:50|1297.03|1279.93|1296.99|1279.89|1297.05|1279.95|1296.99|1279.89|5
1650895610000|2022-04-25 14:06:50|1298.97|1281.87|1298.97|1281.87|1298.97|1281.87|1298.97|1281.87|1
1650895620000|2022-04-25 14:07:00|1298.99|1281.89|1299.44|1282.34|1299.44|1282.34|1298.94|1281.84|16
1650895630000|2022-04-25 14:07:10|1299.54|1282.44|1299.01|1281.91|1299.61|1282.51|1299.01|1281.91|19
1650895640000|2022-04-25 14:07:20|1298.8|1281.7|1299.61|1282.51|1299.61|1282.51|1298.57|1281.47|22
1650895650000|2022-04-25 14:07:30|1299.58|1282.48|1300.1|1283|1300.11|1283.01|1299.58|1282.48|11
1650895660000|2022-04-25 14:07:40|1300.04|1282.94|1300.14|1283.04|1300.3|1283.2|1300.04|1282.94|12
1650895670000|2022-04-25 14:07:50|1300.19|1283.09|1300.78|1283.68|1300.78|1283.68|1300.19|1283.09|11
1650895680000|2022-04-25 14:08:00|1300.86|1283.76|1301.36|1284.26|1301.36|1284.26|1300.71|1283.61|19
1650895690000|2022-04-25 14:08:10|1301.4|1284.3|1301.77|1284.67|1301.77|1284.67|1301.37|1284.27|14
1650895700000|2022-04-25 14:08:20|1301.94|1284.84|1301.87|1284.77|1302.03|1284.93|1301.82|1284.72|15
1650895710000|2022-04-25 14:08:30|1301.86|1284.76|1301.89|1284.79|1301.93|1284.83|1301.29|1284.19|19
1650895720000|2022-04-25 14:08:40|1301.91|1284.81|1301.23|1284.13|1302.02|1284.92|1301.22|1284.12|22
1650895730000|2022-04-25 14:08:50|1301.28|1284.18|1301.08|1283.98|1301.29|1284.19|1301.06|1283.96|16
1650895740000|2022-04-25 14:09:00|1301.07|1283.97|1301.11|1284.01|1301.25|1284.15|1301.02|1283.92|15
1650895750000|2022-04-25 14:09:10|1301.12|1284.02|1301.31|1284.21|1301.31|1284.21|1301.12|1284.02|15
1650895760000|2022-04-25 14:09:20|1301.32|1284.22|1301.37|1284.27|1301.41|1284.31|1301.18|1284.08|17
1650895770000|2022-04-25 14:09:30|1301.55|1284.45|1301.83|1284.73|1301.92|1284.82|1301.46|1284.36|13
1650895780000|2022-04-25 14:09:40|1301.59|1284.49|1301.95|1284.85|1301.95|1284.85|1301.26|1284.16|21
1650895790000|2022-04-25 14:09:50|1301.97|1284.87|1301.15|1284.05|1302.01|1284.91|1301.13|1284.03|17
1650895800000|2022-04-25 14:10:00|1301.16|1284.06|1301.15|1284.05|1301.51|1284.41|1301.11|1284.01|13
1650895810000|2022-04-25 14:10:10|1301.17|1284.07|1300.43|1283.33|1301.33|1284.23|1300.38|1283.28|25
1650895820000|2022-04-25 14:10:20|1300.41|1283.31|1300.89|1283.79|1300.89|1283.79|1300.41|1283.31|17
1650895830000|2022-04-25 14:10:30|1300.95|1283.85|1300.94|1283.84|1300.95|1283.85|1300.94|1283.84|2
1650895840000|2022-04-25 14:10:40|1301.23|1284.13|1301.25|1284.15|1301.28|1284.18|1301.1|1284|10
1650895850000|2022-04-25 14:10:50|1301.09|1283.99|1301.82|1284.72|1301.84|1284.74|1301.09|1283.99|14
1650895860000|2022-04-25 14:11:00|1301.79|1284.69|1301.98|1284.88|1302.22|1285.12|1301.64|1284.54|14
1650895870000|2022-04-25 14:11:10|1302.84|1285.74|1302.94|1285.84|1302.95|1285.85|1302.77|1285.67|18
1650895880000|2022-04-25 14:11:20|1302.93|1285.83|1303.02|1285.92|1303.31|1286.21|1302.92|1285.82|17
1650895890000|2022-04-25 14:11:30|1303.07|1285.97|1303.07|1285.97|1303.42|1286.32|1303.05|1285.95|14
1650895900000|2022-04-25 14:11:40|1303.09|1285.99|1303.01|1285.91|1303.09|1285.99|1302.99|1285.89|12
1650895910000|2022-04-25 14:11:50|1303.03|1285.93|1302.58|1285.48|1303.07|1285.97|1302.54|1285.44|16
1650895920000|2022-04-25 14:12:00|1302.52|1285.42|1302.16|1285.06|1302.52|1285.42|1302.16|1285.06|14
1650895930000|2022-04-25 14:12:10|1302.17|1285.07|1302.16|1285.06|1302.3|1285.2|1302.05|1284.95|20
1650895940000|2022-04-25 14:12:20|1302.19|1285.09|1302.93|1285.83|1302.93|1285.83|1302.19|1285.09|17
1650895950000|2022-04-25 14:12:30|1302.94|1285.84|1302.3|1285.2|1302.94|1285.84|1302.29|1285.19|17
1650895960000|2022-04-25 14:12:40|1302.37|1285.27|1301.7|1284.6|1302.37|1285.27|1301.58|1284.48|16
1650895970000|2022-04-25 14:12:50|1301.18|1284.08|1301.33|1284.23|1301.34|1284.24|1301.15|1284.05|16
1650895980000|2022-04-25 14:13:00|1301.34|1284.24|1301.6|1284.5|1301.85|1284.75|1301.29|1284.19|22
1650895990000|2022-04-25 14:13:10|1301.63|1284.53|1301.08|1283.98|1301.63|1284.53|1300.97|1283.87|14
1650896000000|2022-04-25 14:13:20|1300.98|1283.88|1298.98|1281.88|1300.98|1283.88|1298.98|1281.88|20
1650896010000|2022-04-25 14:13:30|1298.95|1281.85|1297.39|1280.29|1298.95|1281.85|1297.39|1280.29|21
1650896020000|2022-04-25 14:13:40|1297.37|1280.27|1297.16|1280.06|1297.66|1280.56|1297.05|1279.95|20
1650896030000|2022-04-25 14:13:50|1297.18|1280.08|1297.11|1280.01|1297.18|1280.08|1296.89|1279.79|22
1650896040000|2022-04-25 14:14:00|1297.16|1280.06|1297.2|1280.1|1297.77|1280.67|1297.16|1280.06|21
1650896050000|2022-04-25 14:14:10|1297.22|1280.12|1297.81|1280.71|1297.82|1280.72|1297.22|1280.12|13
1650896070000|2022-04-25 14:14:30|1298|1280.9|1297.91|1280.81|1298.01|1280.91|1297.89|1280.79|9
1650896080000|2022-04-25 14:14:40|1297.92|1280.82|1297.95|1280.85|1297.99|1280.89|1297.92|1280.82|12
1650896090000|2022-04-25 14:14:50|1297.91|1280.81|1297.91|1280.81|1297.99|1280.89|1297.89|1280.79|13
1650896100000|2022-04-25 14:15:00|1297.97|1280.87|1298.11|1281.01|1298.15|1281.05|1297.97|1280.87|14
1650896110000|2022-04-25 14:15:10|1298.12|1281.02|1298.13|1281.03|1298.38|1281.28|1298.09|1280.99|15
1650896120000|2022-04-25 14:15:20|1298.07|1280.97|1297.51|1280.41|1298.07|1280.97|1297.44|1280.34|22
1650896130000|2022-04-25 14:15:30|1297.54|1280.44|1297.56|1280.46|1297.56|1280.46|1297.22|1280.12|11
1650896140000|2022-04-25 14:15:40|1297.54|1280.44|1297.45|1280.35|1297.61|1280.51|1297.34|1280.24|18
1650896150000|2022-04-25 14:15:50|1297.49|1280.39|1297.34|1280.24|1297.6|1280.5|1297.28|1280.18|20
1650896160000|2022-04-25 14:16:00|1297.32|1280.22|1297.36|1280.26|1297.42|1280.32|1297.17|1280.07|12
1650896170000|2022-04-25 14:16:10|1297.55|1280.45|1298.02|1280.92|1298.03|1280.93|1297.4|1280.3|17
1650896180000|2022-04-25 14:16:20|1297.96|1280.86|1297.98|1280.88|1298.04|1280.94|1297.4|1280.3|16
1650896190000|2022-04-25 14:16:30|1297.96|1280.86|1298.02|1280.92|1298.06|1280.96|1297.93|1280.83|16
1650896200000|2022-04-25 14:16:40|1298.04|1280.94|1297.81|1280.71|1298.06|1280.96|1297.79|1280.69|14
1650896210000|2022-04-25 14:16:50|1297.77|1280.67|1297.7|1280.6|1297.8|1280.7|1297.53|1280.43|18
1650896220000|2022-04-25 14:17:00|1297.79|1280.69|1297.22|1280.12|1297.85|1280.75|1297.22|1280.12|15
1650896230000|2022-04-25 14:17:10|1297.23|1280.13|1297.79|1280.69|1297.89|1280.79|1297.23|1280.13|20
1650896240000|2022-04-25 14:17:20|1297.65|1280.55|1297.39|1280.29|1297.65|1280.55|1297.37|1280.27|13
1650896250000|2022-04-25 14:17:30|1297.18|1280.08|1296.92|1279.82|1297.37|1280.27|1296.83|1279.73|10
1650896260000|2022-04-25 14:17:40|1296.9|1279.8|1296.91|1279.81|1296.99|1279.89|1296.65|1279.55|12
1650896270000|2022-04-25 14:17:50|1296.9|1279.8|1296.99|1279.89|1297.1|1280|1296.61|1279.51|24
1650896280000|2022-04-25 14:18:00|1297.02|1279.92|1296.74|1279.64|1297.07|1279.97|1296.65|1279.55|23
1650896290000|2022-04-25 14:18:10|1296.76|1279.66|1297.03|1279.93|1297.06|1279.96|1296.76|1279.66|14
1650896300000|2022-04-25 14:18:20|1297.01|1279.91|1296.66|1279.56|1297.01|1279.91|1296.65|1279.55|14
1650896310000|2022-04-25 14:18:30|1296.65|1279.55|1296.7|1279.6|1296.7|1279.6|1296.42|1279.32|7
1650896370000|2022-04-25 14:19:30|1297.2|1280.1|1297.1|1280|1297.2|1280.1|1297.1|1280|2
1650896380000|2022-04-25 14:19:40|1297.11|1280.01|1297.93|1280.83|1297.96|1280.86|1297.11|1280.01|13
1650896390000|2022-04-25 14:19:50|1297.95|1280.85|1298.15|1281.05|1298.46|1281.36|1297.95|1280.85|23
1650896400000|2022-04-25 14:20:00|1298.07|1280.97|1299.16|1282.06|1299.4|1282.3|1298.07|1280.97|22
1650896410000|2022-04-25 14:20:10|1299.17|1282.07|1299.7|1282.6|1299.79|1282.69|1299.17|1282.07|12
1650896420000|2022-04-25 14:20:20|1299.71|1282.61|1299.02|1281.92|1299.86|1282.76|1298.98|1281.88|21
1650896430000|2022-04-25 14:20:30|1299.16|1282.06|1298.33|1281.23|1299.16|1282.06|1298.32|1281.22|22
1650896440000|2022-04-25 14:20:40|1298.35|1281.25|1298.08|1280.98|1298.35|1281.25|1298.03|1280.93|3
1650896450000|2022-04-25 14:20:50|1298.07|1280.97|1297.45|1280.35|1298.07|1280.97|1297.28|1280.18|16
1650896460000|2022-04-25 14:21:00|1297.14|1280.04|1297.23|1280.13|1297.23|1280.13|1297.04|1279.94|11
1650896470000|2022-04-25 14:21:10|1297.24|1280.14|1297.98|1280.88|1297.99|1280.89|1297.24|1280.14|14
1650896480000|2022-04-25 14:21:20|1297.85|1280.75|1297.05|1279.95|1297.85|1280.75|1296.97|1279.87|18
1650896490000|2022-04-25 14:21:30|1296.94|1279.84|1296.34|1279.24|1296.96|1279.86|1296.32|1279.22|16
1650896500000|2022-04-25 14:21:40|1296.32|1279.22|1295.34|1278.24|1296.32|1279.22|1295.34|1278.24|15
1650896510000|2022-04-25 14:21:50|1295.39|1278.29|1294.72|1277.62|1295.56|1278.46|1294.48|1277.38|17
1650896520000|2022-04-25 14:22:00|1294.37|1277.27|1295|1277.9|1295|1277.9|1294.14|1277.04|19
1650896530000|2022-04-25 14:22:10|1294.99|1277.89|1294.95|1277.85|1294.99|1277.89|1294.93|1277.83|7
1650896540000|2022-04-25 14:22:20|1295.01|1277.91|1295.33|1278.23|1295.66|1278.56|1295.01|1277.91|16
1650896550000|2022-04-25 14:22:30|1295.35|1278.25|1296.05|1278.95|1296.05|1278.95|1295.35|1278.25|6
1650896560000|2022-04-25 14:22:40|1296.06|1278.96|1296.29|1279.19|1296.29|1279.19|1296.02|1278.92|3
1650896570000|2022-04-25 14:22:50|1296.36|1279.26|1296.76|1279.66|1296.79|1279.69|1296.35|1279.25|8
1650896580000|2022-04-25 14:23:00|1296.88|1279.78|1296.25|1279.15|1296.88|1279.78|1296.2|1279.1|15
1650896590000|2022-04-25 14:23:10|1296.24|1279.14|1295.88|1278.78|1296.24|1279.14|1295.88|1278.78|18
1650896600000|2022-04-25 14:23:20|1295.93|1278.83|1296.01|1278.91|1296.04|1278.94|1295.93|1278.83|11
1650896610000|2022-04-25 14:23:30|1295.99|1278.89|1296.69|1279.59|1296.75|1279.65|1295.99|1278.89|16
1650896620000|2022-04-25 14:23:40|1296.87|1279.77|1296.73|1279.63|1297.02|1279.92|1296.73|1279.63|8
1650896630000|2022-04-25 14:23:50|1296.74|1279.64|1297.66|1280.56|1297.67|1280.57|1296.73|1279.63|14
1650896640000|2022-04-25 14:24:00|1297.64|1280.54|1298.9|1281.8|1298.96|1281.86|1297.64|1280.54|16
1650896650000|2022-04-25 14:24:10|1298.95|1281.85|1301.46|1284.36|1301.46|1284.36|1298.95|1281.85|20
1650896660000|2022-04-25 14:24:20|1301.43|1284.33|1301.04|1283.94|1301.51|1284.41|1301.01|1283.91|19
1650896670000|2022-04-25 14:24:30|1301.05|1283.95|1300.56|1283.46|1301.05|1283.95|1300.52|1283.42|16
1650896680000|2022-04-25 14:24:40|1300.58|1283.48|1301.37|1284.27|1301.6|1284.5|1300.58|1283.48|17
1650896690000|2022-04-25 14:24:50|1301.42|1284.32|1301.6|1284.5|1301.67|1284.57|1301.42|1284.32|8
1650896700000|2022-04-25 14:25:00|1301.78|1284.68|1302|1284.9|1302|1284.9|1301.6|1284.5|6
1650896760000|2022-04-25 14:26:00|1303.2|1286.1|1303.1|1286|1303.2|1286.1|1303.1|1286|3
1650896770000|2022-04-25 14:26:10|1303.05|1285.95|1302.51|1285.41|1303.06|1285.96|1302.3|1285.2|16
1650896780000|2022-04-25 14:26:20|1302.48|1285.38|1302.67|1285.57|1302.73|1285.63|1302.32|1285.22|18
1650896790000|2022-04-25 14:26:30|1302.66|1285.56|1302.14|1285.04|1302.66|1285.56|1302.14|1285.04|9
1650896800000|2022-04-25 14:26:40|1302.12|1285.02|1302.82|1285.72|1302.84|1285.74|1302.12|1285.02|14
1650896810000|2022-04-25 14:26:50|1302.87|1285.77|1302.27|1285.17|1302.87|1285.77|1302.27|1285.17|10
1650896870000|2022-04-25 14:27:50|1303.42|1286.32|1303.39|1286.29|1303.45|1286.35|1303.39|1286.29|5
1650896880000|2022-04-25 14:28:00|1303.42|1286.32|1303.74|1286.64|1303.74|1286.64|1303.35|1286.25|13
1650896890000|2022-04-25 14:28:10|1303.75|1286.65|1303.77|1286.67|1303.8|1286.7|1303.72|1286.62|11
1650896900000|2022-04-25 14:28:20|1303.68|1286.58|1303.99|1286.89|1303.99|1286.89|1303.56|1286.46|10
1650896910000|2022-04-25 14:28:30|1303.94|1286.84|1304.03|1286.93|1304.09|1286.99|1303.92|1286.82|12
1650896920000|2022-04-25 14:28:40|1304.04|1286.94|1304.07|1286.97|1304.09|1286.99|1304.03|1286.93|8
1650896930000|2022-04-25 14:28:50|1304.11|1287.01|1304.1|1287|1304.19|1287.09|1304.07|1286.97|23
1650896940000|2022-04-25 14:29:00|1304.09|1286.99|1304.5|1287.4|1304.5|1287.4|1304.09|1286.99|10
1650896950000|2022-04-25 14:29:10|1304.52|1287.42|1304.64|1287.54|1304.64|1287.54|1304.51|1287.41|4
1650896960000|2022-04-25 14:29:20|1304.73|1287.63|1305.63|1288.53|1305.73|1288.63|1304.69|1287.59|17
1650896970000|2022-04-25 14:29:30|1305.64|1288.54|1305.61|1288.51|1305.66|1288.56|1305.53|1288.43|14
1650896980000|2022-04-25 14:29:40|1306.06|1288.96|1307.23|1290.13|1307.31|1290.21|1305.9|1288.8|19
1650896990000|2022-04-25 14:29:50|1307.16|1290.06|1307.35|1290.25|1307.62|1290.52|1306.99|1289.89|12
1650897000000|2022-04-25 14:30:00|1307.27|1290.17|1307.71|1290.61|1307.85|1290.75|1307.27|1290.17|13
1650897060000|2022-04-25 14:31:00|1309.54|1292.44|1309.8|1292.7|1309.83|1292.73|1309.54|1292.44|5
1650897070000|2022-04-25 14:31:10|1309.81|1292.71|1309.7|1292.6|1309.93|1292.83|1309.66|1292.56|12
1650897080000|2022-04-25 14:31:20|1309.75|1292.65|1310.68|1293.58|1310.69|1293.59|1309.69|1292.59|14
1650897090000|2022-04-25 14:31:30|1310.69|1293.59|1311.83|1294.73|1311.83|1294.73|1310.66|1293.56|15
1650897100000|2022-04-25 14:31:40|1311.6|1294.5|1313.48|1296.38|1313.48|1296.38|1311.54|1294.44|12
1650897110000|2022-04-25 14:31:50|1313.61|1296.51|1315.05|1297.95|1315.91|1298.81|1313.61|1296.51|27
1650897120000|2022-04-25 14:32:00|1315.06|1297.96|1315.75|1298.65|1315.75|1298.65|1315.05|1297.95|21
1650897130000|2022-04-25 14:32:10|1315.57|1298.47|1316.16|1299.06|1316.35|1299.25|1315.57|1298.47|23
1650897140000|2022-04-25 14:32:20|1316.13|1299.03|1316.74|1299.64|1316.74|1299.64|1315.05|1297.95|24
1650897150000|2022-04-25 14:32:30|1316.78|1299.68|1317.53|1300.43|1317.76|1300.66|1316.78|1299.68|25
1650897160000|2022-04-25 14:32:40|1317.54|1300.44|1317.89|1300.79|1318.33|1301.23|1316.98|1299.88|27
1650897170000|2022-04-25 14:32:50|1317.92|1300.82|1318.02|1300.92|1318.25|1301.15|1317.66|1300.56|20
1650897180000|2022-04-25 14:33:00|1318.01|1300.91|1317.26|1300.16|1318.01|1300.91|1317.13|1300.03|13
1650897190000|2022-04-25 14:33:10|1317.24|1300.14|1317.91|1300.81|1317.91|1300.81|1317.16|1300.06|19
1650897200000|2022-04-25 14:33:20|1317.86|1300.76|1317.94|1300.84|1318.04|1300.94|1317.86|1300.76|11
1650897210000|2022-04-25 14:33:30|1318.04|1300.94|1317.17|1300.07|1318.04|1300.94|1317.11|1300.01|15
1650897220000|2022-04-25 14:33:40|1317.12|1300.02|1316.41|1299.31|1317.16|1300.06|1316.32|1299.22|22
1650897230000|2022-04-25 14:33:50|1316.36|1299.26|1316.45|1299.35|1316.94|1299.84|1316.36|1299.26|18
1650897240000|2022-04-25 14:34:00|1316.44|1299.34|1316.23|1299.13|1316.47|1299.37|1316.23|1299.13|7
1650897250000|2022-04-25 14:34:10|1316.25|1299.15|1317.45|1300.35|1317.48|1300.38|1315.97|1298.87|28
1650897260000|2022-04-25 14:34:20|1317.43|1300.33|1318.01|1300.91|1318.12|1301.02|1317.14|1300.04|22
1650897270000|2022-04-25 14:34:30|1317.99|1300.89|1317.39|1300.29|1317.99|1300.89|1317.26|1300.16|23
1650897280000|2022-04-25 14:34:40|1317.46|1300.36|1317.02|1299.92|1317.46|1300.36|1317.02|1299.92|19
1650897290000|2022-04-25 14:34:50|1316.98|1299.88|1317.79|1300.69|1317.8|1300.7|1316.98|1299.88|17
1650897300000|2022-04-25 14:35:00|1317.86|1300.76|1318.55|1301.45|1318.55|1301.45|1317.86|1300.76|16
1650897310000|2022-04-25 14:35:10|1318.84|1301.74|1318.56|1301.46|1318.84|1301.74|1318.56|1301.46|7
1650897320000|2022-04-25 14:35:20|1318.89|1301.79|1319.02|1301.92|1319.29|1302.19|1318.87|1301.77|15
1650897330000|2022-04-25 14:35:30|1319.09|1301.99|1319.08|1301.98|1319.46|1302.36|1319.07|1301.97|20
1650897340000|2022-04-25 14:35:40|1319.11|1302.01|1318.45|1301.35|1319.28|1302.18|1318.45|1301.35|19
1650897350000|2022-04-25 14:35:50|1318.51|1301.41|1318.13|1301.03|1318.53|1301.43|1318.09|1300.99|16
1650897360000|2022-04-25 14:36:00|1318.57|1301.47|1318.01|1300.91|1318.57|1301.47|1317.83|1300.73|23
1650897370000|2022-04-25 14:36:10|1318.03|1300.93|1317.98|1300.88|1318.08|1300.98|1317.82|1300.72|20
1650897380000|2022-04-25 14:36:20|1317.99|1300.89|1318.09|1300.99|1318.19|1301.09|1317.98|1300.88|20
1650897390000|2022-04-25 14:36:30|1318.13|1301.03|1318.1|1301|1318.13|1301.03|1318.08|1300.98|4
1650897400000|2022-04-25 14:36:40|1318.11|1301.01|1318.08|1300.98|1318.16|1301.06|1318.07|1300.97|13
1650897410000|2022-04-25 14:36:50|1318.1|1301|1318.16|1301.06|1318.18|1301.08|1318.1|1301|8
1650897420000|2022-04-25 14:37:00|1318.11|1301.01|1318.93|1301.83|1318.93|1301.83|1318.04|1300.94|18
1650897430000|2022-04-25 14:37:10|1318.95|1301.85|1318.46|1301.36|1318.97|1301.87|1318.45|1301.35|12
1650897440000|2022-04-25 14:37:20|1318.44|1301.34|1318.29|1301.19|1318.53|1301.43|1318.24|1301.14|19
1650897450000|2022-04-25 14:37:30|1318.27|1301.17|1318.93|1301.83|1319.03|1301.93|1318.27|1301.17|16
1650897460000|2022-04-25 14:37:40|1318.88|1301.78|1322.7|1305.6|1324.02|1306.92|1318.74|1301.64|17
1650897470000|2022-04-25 14:37:50|1322.37|1305.27|1322.65|1305.55|1322.65|1305.55|1322.37|1305.27|2
1650897480000|2022-04-25 14:38:00|1321.84|1304.74|1321|1303.9|1322.11|1305.01|1321|1303.9|21
1650897490000|2022-04-25 14:38:10|1320.99|1303.89|1320.54|1303.44|1321.22|1304.12|1320.54|1303.44|24
1650897500000|2022-04-25 14:38:20|1320.42|1303.32|1322.07|1304.97|1323.03|1305.93|1320.42|1303.32|26
1650897510000|2022-04-25 14:38:30|1322.1|1305|1321.12|1304.02|1322.1|1305|1321.12|1304.02|18
1650897520000|2022-04-25 14:38:40|1321.15|1304.05|1321.01|1303.91|1321.15|1304.05|1321.01|1303.91|15
1650897530000|2022-04-25 14:38:50|1321.03|1303.93|1322.38|1305.28|1322.82|1305.72|1321.03|1303.93|21
1650897540000|2022-04-25 14:39:00|1322.37|1305.27|1322.17|1305.07|1322.37|1305.27|1322.09|1304.99|21
1650897550000|2022-04-25 14:39:10|1322.16|1305.06|1321.13|1304.03|1322.16|1305.06|1320.98|1303.88|21
1650897560000|2022-04-25 14:39:20|1320.84|1303.74|1320.48|1303.38|1321.14|1304.04|1320.44|1303.34|21
1650897570000|2022-04-25 14:39:30|1320.79|1303.69|1320.91|1303.81|1321.04|1303.94|1320.7|1303.6|16
1650897580000|2022-04-25 14:39:40|1320.97|1303.87|1321.74|1304.64|1321.76|1304.66|1320.97|1303.87|16
1650897590000|2022-04-25 14:39:50|1321.72|1304.62|1321.68|1304.58|1321.72|1304.62|1321.35|1304.25|20
1650897600000|2022-04-25 14:40:00|1321.59|1304.49|1320.36|1303.26|1321.59|1304.49|1320.36|1303.26|18
1650897610000|2022-04-25 14:40:10|1320.35|1303.25|1320.36|1303.26|1320.67|1303.57|1320.28|1303.18|21
1650897620000|2022-04-25 14:40:20|1320.32|1303.22|1320.26|1303.16|1320.43|1303.33|1320.2|1303.1|17
1650897630000|2022-04-25 14:40:30|1320.25|1303.15|1319.56|1302.46|1320.27|1303.17|1319.52|1302.42|17
1650897640000|2022-04-25 14:40:40|1319.55|1302.45|1319.28|1302.18|1319.55|1302.45|1319.28|1302.18|4
1650897700000|2022-04-25 14:41:40|1318.22|1301.12|1318.26|1301.16|1318.34|1301.24|1318.19|1301.09|11
1650897710000|2022-04-25 14:41:50|1318.22|1301.12|1318.28|1301.18|1318.3|1301.2|1318.2|1301.1|9
1650897720000|2022-04-25 14:42:00|1318.11|1301.01|1318.15|1301.05|1318.18|1301.08|1317.85|1300.75|16
1650897730000|2022-04-25 14:42:10|1318.14|1301.04|1318.17|1301.07|1318.18|1301.08|1318.14|1301.04|7
1650897740000|2022-04-25 14:42:20|1318.18|1301.08|1318.22|1301.12|1318.29|1301.19|1318.06|1300.96|17
1650897750000|2022-04-25 14:42:30|1318.23|1301.13|1317.95|1300.85|1318.23|1301.13|1317.93|1300.83|16
1650897760000|2022-04-25 14:42:40|1317.96|1300.86|1318.1|1301|1318.1|1301|1317.96|1300.86|10
1650897770000|2022-04-25 14:42:50|1318.09|1300.99|1318.01|1300.91|1318.09|1300.99|1317.96|1300.86|13
1650897780000|2022-04-25 14:43:00|1318|1300.9|1317.94|1300.84|1318.09|1300.99|1317.92|1300.82|17
1650897790000|2022-04-25 14:43:10|1317.95|1300.85|1317.76|1300.66|1318.02|1300.92|1317.76|1300.66|18
1650897800000|2022-04-25 14:43:20|1317.75|1300.65|1317.26|1300.16|1317.88|1300.78|1317.21|1300.11|19
1650897810000|2022-04-25 14:43:30|1316.86|1299.76|1316.1|1299|1316.86|1299.76|1316.1|1299|17
1650897820000|2022-04-25 14:43:40|1316.08|1298.98|1315.94|1298.84|1316.08|1298.98|1315.92|1298.82|16
1650897830000|2022-04-25 14:43:50|1315.95|1298.85|1316.1|1299|1316.11|1299.01|1315.94|1298.84|16
1650897840000|2022-04-25 14:44:00|1316.09|1298.99|1315.47|1298.37|1316.09|1298.99|1315.47|1298.37|16
1650897850000|2022-04-25 14:44:10|1315.48|1298.38|1315.45|1298.35|1315.48|1298.38|1315.4|1298.3|16
1650897860000|2022-04-25 14:44:20|1315.42|1298.32|1315|1297.9|1315.59|1298.49|1315|1297.9|17
1650897870000|2022-04-25 14:44:30|1314.96|1297.86|1314.59|1297.49|1314.96|1297.86|1314.58|1297.48|21
1650897880000|2022-04-25 14:44:40|1314.58|1297.48|1314.82|1297.72|1314.97|1297.87|1314.17|1297.07|17
1650897890000|2022-04-25 14:44:50|1314.81|1297.71|1315.06|1297.96|1315.14|1298.04|1314.81|1297.71|14
1650897900000|2022-04-25 14:45:00|1314.97|1297.87|1314.53|1297.43|1315.09|1297.99|1314.53|1297.43|19
1650897970000|2022-04-25 14:46:10|1316.33|1299.23|1316.12|1299.02|1316.33|1299.23|1316.12|1299.02|14
1650897980000|2022-04-25 14:46:20|1316.1|1299|1316.31|1299.21|1316.94|1299.84|1316.1|1299|19
1650897990000|2022-04-25 14:46:30|1316.33|1299.23|1315.8|1298.7|1316.33|1299.23|1315.8|1298.7|19
1650898000000|2022-04-25 14:46:40|1315.75|1298.65|1314.26|1297.16|1315.75|1298.65|1314.26|1297.16|18
1650898010000|2022-04-25 14:46:50|1314.25|1297.15|1314.2|1297.1|1314.25|1297.15|1314.13|1297.03|12
1650898020000|2022-04-25 14:47:00|1314.19|1297.09|1313.93|1296.83|1314.19|1297.09|1313.93|1296.83|15
1650898030000|2022-04-25 14:47:10|1313.97|1296.87|1313.93|1296.83|1314.13|1297.03|1313.93|1296.83|12
1650898040000|2022-04-25 14:47:20|1313.88|1296.78|1314.12|1297.02|1314.12|1297.02|1313.88|1296.78|13
1650898050000|2022-04-25 14:47:30|1314.09|1296.99|1314.79|1297.69|1314.79|1297.69|1314.09|1296.99|17
1650898060000|2022-04-25 14:47:40|1314.59|1297.49|1315.65|1298.55|1315.65|1298.55|1314.59|1297.49|20
1650898070000|2022-04-25 14:47:50|1315.69|1298.59|1316.09|1298.99|1316.14|1299.04|1315.69|1298.59|18
1650898080000|2022-04-25 14:48:00|1316.07|1298.97|1316.07|1298.97|1316.11|1299.01|1315.98|1298.88|19
1650898090000|2022-04-25 14:48:10|1316.09|1298.99|1315.95|1298.85|1316.09|1298.99|1315.95|1298.85|15
1650898100000|2022-04-25 14:48:20|1315.96|1298.86|1315.23|1298.13|1315.96|1298.86|1315.23|1298.13|13
1650898110000|2022-04-25 14:48:30|1315.18|1298.08|1315.16|1298.06|1315.2|1298.1|1315.16|1298.06|8
1650898120000|2022-04-25 14:48:40|1315.19|1298.09|1315.52|1298.42|1315.52|1298.42|1315.1|1298|10
1650898130000|2022-04-25 14:48:50|1315.54|1298.44|1316.14|1299.04|1316.14|1299.04|1315.54|1298.44|15
1650898140000|2022-04-25 14:49:00|1316.16|1299.06|1316.36|1299.26|1316.96|1299.86|1316.16|1299.06|16
1650898150000|2022-04-25 14:49:10|1316.39|1299.29|1316.23|1299.13|1316.39|1299.29|1316.17|1299.07|7
1650898160000|2022-04-25 14:49:20|1316.22|1299.12|1316.21|1299.11|1316.23|1299.13|1316.07|1298.97|8
1650898170000|2022-04-25 14:49:30|1316.05|1298.95|1316.12|1299.02|1316.13|1299.03|1316.05|1298.95|8
1650898180000|2022-04-25 14:49:40|1316.1|1299|1316.07|1298.97|1316.11|1299.01|1315.84|1298.74|16
1650898190000|2022-04-25 14:49:50|1316.05|1298.95|1316.4|1299.3|1316.4|1299.3|1315.82|1298.72|19
1650898200000|2022-04-25 14:50:00|1316.51|1299.41|1317.02|1299.92|1317.03|1299.93|1316.51|1299.41|17
1650898210000|2022-04-25 14:50:10|1317.04|1299.94|1316.39|1299.29|1317.07|1299.97|1316.37|1299.27|16
1650898220000|2022-04-25 14:50:20|1316.38|1299.28|1316.28|1299.18|1316.38|1299.28|1316.26|1299.16|13
1650898230000|2022-04-25 14:50:30|1316.33|1299.23|1315.92|1298.82|1316.33|1299.23|1315.92|1298.82|13
1650898240000|2022-04-25 14:50:40|1316.07|1298.97|1316.08|1298.98|1316.12|1299.02|1315.93|1298.83|9
1650898250000|2022-04-25 14:50:50|1316.06|1298.96|1316.08|1298.98|1316.14|1299.04|1315.93|1298.83|16
1650898260000|2022-04-25 14:51:00|1316.07|1298.97|1317.65|1300.55|1317.65|1300.55|1315.21|1298.11|18
1650898270000|2022-04-25 14:51:10|1317.77|1300.67|1317.68|1300.58|1317.77|1300.67|1317.65|1300.55|4
1650898330000|2022-04-25 14:52:10|1314.43|1297.33|1314.08|1296.98|1314.43|1297.33|1314.08|1296.98|16
1650898340000|2022-04-25 14:52:20|1314.07|1296.97|1312.31|1295.21|1314.07|1296.97|1312.23|1295.13|23
1650898350000|2022-04-25 14:52:30|1312.28|1295.18|1312.21|1295.11|1312.37|1295.27|1312.04|1294.94|18
1650898360000|2022-04-25 14:52:40|1312.24|1295.14|1312.76|1295.66|1312.82|1295.72|1312.22|1295.12|12
1650898370000|2022-04-25 14:52:50|1312.89|1295.79|1312.3|1295.2|1312.9|1295.8|1312.19|1295.09|16
1650898380000|2022-04-25 14:53:00|1312.31|1295.21|1310.39|1293.29|1312.33|1295.23|1310.38|1293.28|19
1650898390000|2022-04-25 14:53:10|1310.41|1293.31|1311.95|1294.85|1311.99|1294.89|1310.41|1293.31|17
1650898400000|2022-04-25 14:53:20|1311.99|1294.89|1312.15|1295.05|1312.15|1295.05|1311.89|1294.79|19
1650898410000|2022-04-25 14:53:30|1312.09|1294.99|1312.01|1294.91|1312.37|1295.27|1311.89|1294.79|8
1650898420000|2022-04-25 14:53:40|1312.07|1294.97|1311.96|1294.86|1312.07|1294.97|1311.94|1294.84|7
1650898430000|2022-04-25 14:53:50|1311.98|1294.88|1311.16|1294.06|1312.07|1294.97|1310.75|1293.65|20
1650898440000|2022-04-25 14:54:00|1311.13|1294.03|1311.12|1294.02|1311.25|1294.15|1311.08|1293.98|14
1650898450000|2022-04-25 14:54:10|1311.13|1294.03|1311.05|1293.95|1311.14|1294.04|1310.82|1293.72|16
1650898460000|2022-04-25 14:54:20|1311.13|1294.03|1311.11|1294.01|1311.23|1294.13|1311.09|1293.99|16
1650898470000|2022-04-25 14:54:30|1311.06|1293.96|1313.62|1296.52|1313.69|1296.59|1311.06|1293.96|25
1650898480000|2022-04-25 14:54:40|1313.72|1296.62|1313.23|1296.13|1313.72|1296.62|1313.11|1296.01|13
1650898490000|2022-04-25 14:54:50|1313.2|1296.1|1312.57|1295.47|1313.2|1296.1|1312.24|1295.14|24
1650898500000|2022-04-25 14:55:00|1312.56|1295.46|1312.28|1295.18|1312.83|1295.73|1312.28|1295.18|20
1650898510000|2022-04-25 14:55:10|1312.26|1295.16|1312.23|1295.13|1312.26|1295.16|1312.22|1295.12|9
1650898520000|2022-04-25 14:55:20|1312.2|1295.1|1311.56|1294.46|1312.2|1295.1|1311.56|1294.46|10
1650898580000|2022-04-25 14:56:20|1311.84|1294.74|1311.97|1294.87|1312.05|1294.95|1311.82|1294.72|8
1650898590000|2022-04-25 14:56:30|1311.99|1294.89|1311.86|1294.76|1312.04|1294.94|1311.82|1294.72|19
1650898600000|2022-04-25 14:56:40|1311.88|1294.78|1311.8|1294.7|1311.88|1294.78|1311.76|1294.66|16
1650898610000|2022-04-25 14:56:50|1311.82|1294.72|1311.92|1294.82|1311.94|1294.84|1311.82|1294.72|9
1650898620000|2022-04-25 14:57:00|1311.93|1294.83|1311.95|1294.85|1311.95|1294.85|1311.63|1294.53|14
1650898630000|2022-04-25 14:57:10|1311.97|1294.87|1312.65|1295.55|1312.66|1295.56|1311.96|1294.86|12
1650898640000|2022-04-25 14:57:20|1312.66|1295.56|1312.18|1295.08|1312.7|1295.6|1312.17|1295.07|16
1650898650000|2022-04-25 14:57:30|1312.17|1295.07|1312.17|1295.07|1312.18|1295.08|1312.13|1295.03|7
1650898660000|2022-04-25 14:57:40|1312.18|1295.08|1312.1|1295|1312.18|1295.08|1312.09|1294.99|11
1650898670000|2022-04-25 14:57:50|1312.11|1295.01|1312.06|1294.96|1312.11|1295.01|1312.01|1294.91|8
1650898680000|2022-04-25 14:58:00|1312.05|1294.95|1312.09|1294.99|1312.09|1294.99|1312.05|1294.95|5
1650898690000|2022-04-25 14:58:10|1312.13|1295.03|1312.15|1295.05|1312.15|1295.05|1312.08|1294.98|7
1650898700000|2022-04-25 14:58:20|1312.11|1295.01|1312.07|1294.97|1312.11|1295.01|1312.06|1294.96|5
1650898710000|2022-04-25 14:58:30|1312.08|1294.98|1311.11|1294.01|1312.08|1294.98|1311.11|1294.01|16
1650898720000|2022-04-25 14:58:40|1311.15|1294.05|1311.15|1294.05|1311.16|1294.06|1311.15|1294.05|5
1650898730000|2022-04-25 14:58:50|1311.18|1294.08|1311.18|1294.08|1311.19|1294.09|1311.18|1294.08|3
1650898740000|2022-04-25 14:59:00|1311.26|1294.16|1311.05|1293.95|1311.29|1294.19|1311.04|1293.94|10
1650898750000|2022-04-25 14:59:10|1311.04|1293.94|1310.13|1293.03|1311.04|1293.94|1309.93|1292.83|16
1650898760000|2022-04-25 14:59:20|1310.21|1293.11|1309.79|1292.69|1310.21|1293.11|1309.75|1292.65|8
1650898770000|2022-04-25 14:59:30|1309.8|1292.7|1310.07|1292.97|1310.07|1292.97|1309.79|1292.69|11
1650898780000|2022-04-25 14:59:40|1310.08|1292.98|1310.05|1292.95|1310.08|1292.98|1309.98|1292.88|9
1650898790000|2022-04-25 14:59:50|1310.17|1293.07|1310.49|1293.39|1310.84|1293.74|1310.17|1293.07|15
1650898800000|2022-04-25 15:00:00|1310.47|1293.37|1311.19|1294.09|1311.21|1294.11|1310.32|1293.22|23
1650898810000|2022-04-25 15:00:10|1311.21|1294.11|1311.19|1294.09|1311.73|1294.63|1311.13|1294.03|20
1650898820000|2022-04-25 15:00:20|1311.2|1294.1|1311.2|1294.1|1311.21|1294.11|1311.15|1294.05|7
1650898830000|2022-04-25 15:00:30|1311.15|1294.05|1311.18|1294.08|1311.21|1294.11|1311.15|1294.05|9
1650898840000|2022-04-25 15:00:40|1311.19|1294.09|1311.18|1294.08|1311.21|1294.11|1311.16|1294.06|9
1650898850000|2022-04-25 15:00:50|1311.19|1294.09|1310.9|1293.8|1311.21|1294.11|1310.83|1293.73|17
1650898860000|2022-04-25 15:01:00|1310.91|1293.81|1311.04|1293.94|1311.48|1294.38|1310.91|1293.81|22
1650898870000|2022-04-25 15:01:10|1311.03|1293.93|1310.84|1293.74|1311.03|1293.93|1310.44|1293.34|19
1650898880000|2022-04-25 15:01:20|1310.83|1293.73|1310.14|1293.04|1310.83|1293.73|1310.14|1293.04|10
1650898890000|2022-04-25 15:01:30|1310.16|1293.06|1309.49|1292.39|1310.19|1293.09|1309.49|1292.39|11
1650898900000|2022-04-25 15:01:40|1309.46|1292.36|1309.08|1291.98|1309.46|1292.36|1309.08|1291.98|11
1650898910000|2022-04-25 15:01:50|1309.07|1291.97|1308.33|1291.23|1309.12|1292.02|1308.18|1291.08|17
1650898920000|2022-04-25 15:02:00|1308.32|1291.22|1309.1|1292|1309.1|1292|1308.23|1291.13|18
1650898940000|2022-04-25 15:02:20|1309.11|1292.01|1310.03|1292.93|1310.03|1292.93|1309.11|1292.01|18
1650898950000|2022-04-25 15:02:30|1309.76|1292.66|1309.1|1292|1309.76|1292.66|1309.08|1291.98|14
1650898960000|2022-04-25 15:02:40|1309.09|1291.99|1309.04|1291.94|1309.09|1291.99|1309.04|1291.94|14
1650898970000|2022-04-25 15:02:50|1309.05|1291.95|1309.51|1292.41|1309.51|1292.41|1309.03|1291.93|15
1650898980000|2022-04-25 15:03:00|1309.55|1292.45|1310.78|1293.68|1310.78|1293.68|1309.51|1292.41|19
1650898990000|2022-04-25 15:03:10|1310.83|1293.73|1310.75|1293.65|1310.83|1293.73|1310.55|1293.45|9
1650899000000|2022-04-25 15:03:20|1310.68|1293.58|1310.57|1293.47|1310.79|1293.69|1310.57|1293.47|8
1650899010000|2022-04-25 15:03:30|1310.71|1293.61|1310.84|1293.74|1310.97|1293.87|1310.64|1293.54|16
1650899020000|2022-04-25 15:03:40|1310.85|1293.75|1311.09|1293.99|1311.09|1293.99|1310.79|1293.69|14
1650899030000|2022-04-25 15:03:50|1311.08|1293.98|1311.07|1293.97|1311.09|1293.99|1311.07|1293.97|3
1650899040000|2022-04-25 15:04:00|1311.08|1293.98|1311|1293.9|1311.08|1293.98|1311|1293.9|10
1650899050000|2022-04-25 15:04:10|1311.01|1293.91|1311.04|1293.94|1311.04|1293.94|1311.01|1293.91|2
1650899060000|2022-04-25 15:04:20|1311.01|1293.91|1311.03|1293.93|1311.04|1293.94|1310.94|1293.84|12
1650899070000|2022-04-25 15:04:30|1311.04|1293.94|1311.92|1294.82|1311.95|1294.85|1311.04|1293.94|14
1650899080000|2022-04-25 15:04:40|1312|1294.9|1312.69|1295.59|1312.78|1295.68|1312|1294.9|17
1650899090000|2022-04-25 15:04:50|1312.79|1295.69|1312.54|1295.44|1312.92|1295.82|1312.46|1295.36|14
1650899100000|2022-04-25 15:05:00|1312.45|1295.35|1311.25|1294.15|1312.45|1295.35|1311.25|1294.15|21
1650899110000|2022-04-25 15:05:10|1311.26|1294.16|1311.22|1294.12|1311.26|1294.16|1311.22|1294.12|3
1650899160000|2022-04-25 15:06:00|1309.1|1292|1308.87|1291.77|1309.12|1292.02|1308.87|1291.77|6
1650899170000|2022-04-25 15:06:10|1308.86|1291.76|1308.99|1291.89|1308.99|1291.89|1308.81|1291.71|14
1650899180000|2022-04-25 15:06:20|1309|1291.9|1309.81|1292.71|1309.81|1292.71|1309|1291.9|10
1650899190000|2022-04-25 15:06:30|1309.44|1292.34|1309.73|1292.63|1309.81|1292.71|1309.41|1292.31|11
1650899200000|2022-04-25 15:06:40|1309.69|1292.59|1310.04|1292.94|1310.06|1292.96|1309.69|1292.59|7
1650899210000|2022-04-25 15:06:50|1310.03|1292.93|1310.01|1292.91|1310.06|1292.96|1309.97|1292.87|9
1650899220000|2022-04-25 15:07:00|1310.03|1292.93|1310.24|1293.14|1310.24|1293.14|1310.03|1292.93|15
1650899230000|2022-04-25 15:07:10|1310.56|1293.46|1310.86|1293.76|1310.87|1293.77|1310.56|1293.46|7
1650899240000|2022-04-25 15:07:20|1310.82|1293.72|1310.23|1293.13|1310.89|1293.79|1310.2|1293.1|12
1650899250000|2022-04-25 15:07:30|1310.31|1293.21|1310.08|1292.98|1310.33|1293.23|1310.05|1292.95|17
1650899260000|2022-04-25 15:07:40|1310.1|1293|1310.08|1292.98|1310.11|1293.01|1310.04|1292.94|14
1650899270000|2022-04-25 15:07:50|1310.07|1292.97|1310.26|1293.16|1310.33|1293.23|1310.07|1292.97|17
1650899280000|2022-04-25 15:08:00|1310.29|1293.19|1310.44|1293.34|1310.93|1293.83|1310.2|1293.1|18
1650899290000|2022-04-25 15:08:10|1310.47|1293.37|1310.62|1293.52|1310.65|1293.55|1310.47|1293.37|10
1650899300000|2022-04-25 15:08:20|1310.61|1293.51|1310.53|1293.43|1310.71|1293.61|1310.53|1293.43|4
1650899310000|2022-04-25 15:08:30|1310.64|1293.54|1310.72|1293.62|1310.73|1293.63|1310.64|1293.54|12
1650899320000|2022-04-25 15:08:40|1310.69|1293.59|1310.2|1293.1|1310.79|1293.69|1310.11|1293.01|15
1650899330000|2022-04-25 15:08:50|1310.35|1293.25|1310.9|1293.8|1310.92|1293.82|1310.3|1293.2|17
1650899340000|2022-04-25 15:09:00|1310.92|1293.82|1311.02|1293.92|1311.12|1294.02|1310.92|1293.82|13
1650899350000|2022-04-25 15:09:10|1311.03|1293.93|1311.08|1293.98|1311.08|1293.98|1311.02|1293.92|7
1650899360000|2022-04-25 15:09:20|1311.09|1293.99|1310.99|1293.89|1311.09|1293.99|1310.98|1293.88|8
1650899370000|2022-04-25 15:09:30|1311|1293.9|1311.04|1293.94|1311.07|1293.97|1310.99|1293.89|7
1650899380000|2022-04-25 15:09:40|1311.05|1293.95|1311.03|1293.93|1311.05|1293.95|1311.01|1293.91|6
1650899390000|2022-04-25 15:09:50|1310.98|1293.88|1311.01|1293.91|1311.06|1293.96|1310.98|1293.88|18
1650899400000|2022-04-25 15:10:00|1311|1293.9|1311.09|1293.99|1311.12|1294.02|1311|1293.9|13
1650899410000|2022-04-25 15:10:10|1311.12|1294.02|1311.58|1294.48|1311.58|1294.48|1311.11|1294.01|14
1650899420000|2022-04-25 15:10:20|1311.52|1294.42|1311.09|1293.99|1311.6|1294.5|1311|1293.9|13
1650899430000|2022-04-25 15:10:30|1311.11|1294.01|1311.1|1294|1311.13|1294.03|1311.06|1293.96|10
1650899440000|2022-04-25 15:10:40|1311.12|1294.02|1311.65|1294.55|1311.65|1294.55|1311.04|1293.94|20
1650899450000|2022-04-25 15:10:50|1311.72|1294.62|1311.72|1294.62|1311.72|1294.62|1311.72|1294.62|1
1650899460000|2022-04-25 15:11:00|1311.76|1294.66|1311.74|1294.64|1311.83|1294.73|1311.7|1294.6|7
1650899470000|2022-04-25 15:11:10|1311.84|1294.74|1311.88|1294.78|1311.88|1294.78|1311.7|1294.6|6
1650899480000|2022-04-25 15:11:20|1311.89|1294.79|1312.31|1295.21|1312.31|1295.21|1311.89|1294.79|7
1650899490000|2022-04-25 15:11:30|1312.45|1295.35|1312.91|1295.81|1312.91|1295.81|1312.42|1295.32|6
1650899510000|2022-04-25 15:11:50|1312.93|1295.83|1313.02|1295.92|1313.06|1295.96|1312.93|1295.83|6
1650899520000|2022-04-25 15:12:00|1312.99|1295.89|1313.02|1295.92|1313.02|1295.92|1312.93|1295.83|10
1650899530000|2022-04-25 15:12:10|1313.01|1295.91|1313.01|1295.91|1313.01|1295.91|1313.01|1295.91|1
1650899540000|2022-04-25 15:12:20|1312.95|1295.85|1312.97|1295.87|1312.97|1295.87|1312.93|1295.83|4
1650899550000|2022-04-25 15:12:30|1312.95|1295.85|1313.52|1296.42|1313.59|1296.49|1312.95|1295.85|15
1650899560000|2022-04-25 15:12:40|1313.31|1296.21|1314.6|1297.5|1314.62|1297.52|1313.31|1296.21|20
1650899570000|2022-04-25 15:12:50|1314.63|1297.53|1316.87|1299.77|1316.87|1299.77|1314.63|1297.53|27
1650899580000|2022-04-25 15:13:00|1317.09|1299.99|1317.9|1300.8|1317.92|1300.82|1317.03|1299.93|22
1650899590000|2022-04-25 15:13:10|1317.77|1300.67|1318.07|1300.97|1318.19|1301.09|1317.42|1300.32|26
1650899600000|2022-04-25 15:13:20|1318.08|1300.98|1318.4|1301.3|1318.73|1301.63|1318.07|1300.97|22
1650899610000|2022-04-25 15:13:30|1318.41|1301.31|1318.1|1301|1318.72|1301.62|1318.08|1300.98|23
1650899620000|2022-04-25 15:13:40|1318.07|1300.97|1317.45|1300.35|1318.07|1300.97|1317.24|1300.14|16
1650899630000|2022-04-25 15:13:50|1317.4|1300.3|1316.97|1299.87|1317.4|1300.3|1316.52|1299.42|22
1650899640000|2022-04-25 15:14:00|1316.65|1299.55|1316.15|1299.05|1316.65|1299.55|1316.11|1299.01|17
1650899650000|2022-04-25 15:14:10|1316.16|1299.06|1316.12|1299.02|1316.16|1299.06|1315.83|1298.73|12
1650899660000|2022-04-25 15:14:20|1316.05|1298.95|1315.52|1298.42|1316.1|1299|1315.48|1298.38|13
1650899670000|2022-04-25 15:14:30|1315.49|1298.39|1315.22|1298.12|1315.59|1298.49|1315.22|1298.12|17
1650899680000|2022-04-25 15:14:40|1315.21|1298.11|1314.99|1297.89|1315.22|1298.12|1314.99|1297.89|14
1650899690000|2022-04-25 15:14:50|1314.98|1297.88|1315.25|1298.15|1315.25|1298.15|1314.95|1297.85|16
1650899700000|2022-04-25 15:15:00|1315.27|1298.17|1315.07|1297.97|1315.62|1298.52|1315.07|1297.97|14
1650899760000|2022-04-25 15:16:00|1311.8|1294.7|1311.84|1294.74|1311.94|1294.84|1311.68|1294.58|9
1650899770000|2022-04-25 15:16:10|1312|1294.9|1312.51|1295.41|1312.98|1295.88|1311.94|1294.84|23
1650899780000|2022-04-25 15:16:20|1312.57|1295.47|1313.43|1296.33|1313.52|1296.42|1312.57|1295.47|14
1650899790000|2022-04-25 15:16:30|1313.41|1296.31|1313.44|1296.34|1313.95|1296.85|1313.23|1296.13|24
1650899800000|2022-04-25 15:16:40|1313.23|1296.13|1313.6|1296.5|1313.89|1296.79|1313.23|1296.13|16
1650899810000|2022-04-25 15:16:50|1313.61|1296.51|1313.8|1296.7|1313.81|1296.71|1313.61|1296.51|10
1650899820000|2022-04-25 15:17:00|1313.81|1296.71|1313.99|1296.89|1314|1296.9|1313.79|1296.69|16
1650899830000|2022-04-25 15:17:10|1313.94|1296.84|1314.03|1296.93|1314.03|1296.93|1313.78|1296.68|14
1650899840000|2022-04-25 15:17:20|1314.4|1297.3|1314.85|1297.75|1314.85|1297.75|1314.39|1297.29|10
1650899850000|2022-04-25 15:17:30|1314.84|1297.74|1314.41|1297.31|1314.84|1297.74|1314.39|1297.29|16
1650899860000|2022-04-25 15:17:40|1314.36|1297.26|1314.45|1297.35|1314.5|1297.4|1314.23|1297.13|16
1650899870000|2022-04-25 15:17:50|1314.46|1297.36|1314.87|1297.77|1314.87|1297.77|1314.41|1297.31|8
1650899880000|2022-04-25 15:18:00|1314.86|1297.76|1314.15|1297.05|1314.87|1297.77|1314.15|1297.05|19
1650899890000|2022-04-25 15:18:10|1314.11|1297.01|1314.09|1296.99|1314.13|1297.03|1314.06|1296.96|9
1650899900000|2022-04-25 15:18:20|1314.06|1296.96|1314.01|1296.91|1314.06|1296.96|1313.9|1296.8|11
1650899910000|2022-04-25 15:18:30|1314.02|1296.92|1314.03|1296.93|1314.06|1296.96|1314|1296.9|8
1650899920000|2022-04-25 15:18:40|1313.97|1296.87|1314|1296.9|1314.02|1296.92|1313.87|1296.77|15
1650899930000|2022-04-25 15:18:50|1313.99|1296.89|1314.01|1296.91|1314.01|1296.91|1313.98|1296.88|5
1650899940000|2022-04-25 15:19:00|1314.03|1296.93|1314.96|1297.86|1314.96|1297.86|1313.98|1296.88|14
1650899950000|2022-04-25 15:19:10|1314.95|1297.85|1314.83|1297.73|1314.95|1297.85|1314.6|1297.5|12
1650899960000|2022-04-25 15:19:20|1314.8|1297.7|1314.81|1297.71|1314.98|1297.88|1314.53|1297.43|16
1650899970000|2022-04-25 15:19:30|1314.87|1297.77|1314.66|1297.56|1314.89|1297.79|1314.66|1297.56|8
1650899980000|2022-04-25 15:19:40|1314.79|1297.69|1314.78|1297.68|1314.85|1297.75|1314.78|1297.68|3
1650899990000|2022-04-25 15:19:50|1314.77|1297.67|1315.06|1297.96|1315.06|1297.96|1314.75|1297.65|13
1650900000000|2022-04-25 15:20:00|1314.99|1297.89|1315.52|1298.42|1315.73|1298.63|1314.57|1297.47|11
1650900010000|2022-04-25 15:20:10|1315.62|1298.52|1317.52|1300.42|1317.56|1300.46|1315.61|1298.51|22
1650900020000|2022-04-25 15:20:20|1317.5|1300.4|1317.81|1300.71|1317.81|1300.71|1317.31|1300.21|18
1650900030000|2022-04-25 15:20:30|1317.75|1300.65|1317.78|1300.68|1317.83|1300.73|1317.75|1300.65|13
1650900040000|2022-04-25 15:20:40|1317.76|1300.66|1318.33|1301.23|1318.35|1301.25|1317.76|1300.66|18
1650900050000|2022-04-25 15:20:50|1318.36|1301.26|1318|1300.9|1318.36|1301.26|1318|1300.9|12
1650900060000|2022-04-25 15:21:00|1317.95|1300.85|1318.08|1300.98|1318.16|1301.06|1317.9|1300.8|7
1650900070000|2022-04-25 15:21:10|1318.01|1300.91|1317.13|1300.03|1318.05|1300.95|1317.13|1300.03|18
1650900080000|2022-04-25 15:21:20|1317.26|1300.16|1317.25|1300.15|1317.31|1300.21|1317.12|1300.02|21
1650900090000|2022-04-25 15:21:30|1317.37|1300.27|1318.26|1301.16|1318.72|1301.62|1317.36|1300.26|22
1650900100000|2022-04-25 15:21:40|1318.46|1301.36|1318.67|1301.57|1318.68|1301.58|1318.11|1301.01|20
1650900110000|2022-04-25 15:21:50|1318.69|1301.59|1318.17|1301.07|1318.78|1301.68|1318.13|1301.03|22
1650900120000|2022-04-25 15:22:00|1318.16|1301.06|1318.07|1300.97|1318.4|1301.3|1318.05|1300.95|13
1650900130000|2022-04-25 15:22:10|1318.13|1301.03|1317.62|1300.52|1318.13|1301.03|1317.62|1300.52|10
1650900140000|2022-04-25 15:22:20|1317.64|1300.54|1317.03|1299.93|1317.64|1300.54|1316.98|1299.88|13
1650900150000|2022-04-25 15:22:30|1317.02|1299.92|1317.03|1299.93|1317.03|1299.93|1317.02|1299.92|2
1650900160000|2022-04-25 15:22:40|1317.04|1299.94|1317.05|1299.95|1317.07|1299.97|1317.04|1299.94|4
1650900170000|2022-04-25 15:22:50|1317.06|1299.96|1317.14|1300.04|1317.2|1300.1|1317.02|1299.92|16
1650900180000|2022-04-25 15:23:00|1317.16|1300.06|1317.15|1300.05|1317.2|1300.1|1317.03|1299.93|12
1650900190000|2022-04-25 15:23:10|1317.19|1300.09|1317.19|1300.09|1317.3|1300.2|1317.16|1300.06|16
1650900200000|2022-04-25 15:23:20|1317.21|1300.11|1317.14|1300.04|1317.21|1300.11|1317.14|1300.04|8
1650900210000|2022-04-25 15:23:30|1317.15|1300.05|1317.14|1300.04|1317.18|1300.08|1317.14|1300.04|6
1650900220000|2022-04-25 15:23:40|1317.12|1300.02|1317.08|1299.98|1317.16|1300.06|1317.08|1299.98|8
1650900230000|2022-04-25 15:23:50|1317.07|1299.97|1317.05|1299.95|1317.09|1299.99|1317.03|1299.93|9
1650900240000|2022-04-25 15:24:00|1317.04|1299.94|1317.06|1299.96|1317.07|1299.97|1316.96|1299.86|10
1650900250000|2022-04-25 15:24:10|1317.05|1299.95|1317.75|1300.65|1317.75|1300.65|1317.05|1299.95|13
1650900260000|2022-04-25 15:24:20|1317.38|1300.28|1316.98|1299.88|1317.47|1300.37|1316.98|1299.88|12
1650900270000|2022-04-25 15:24:30|1317|1299.9|1317.1|1300|1317.1|1300|1317|1299.9|10
1650900280000|2022-04-25 15:24:40|1317.07|1299.97|1317.07|1299.97|1317.27|1300.17|1317.07|1299.97|5
1650900290000|2022-04-25 15:24:50|1317.1|1300|1317.1|1300|1317.11|1300.01|1317.1|1300|3
1650900300000|2022-04-25 15:25:00|1317.11|1300.01|1317.01|1299.91|1317.12|1300.02|1316.92|1299.82|14
1650900310000|2022-04-25 15:25:10|1317.02|1299.92|1316.47|1299.37|1317.02|1299.92|1316.28|1299.18|13
1650900320000|2022-04-25 15:25:20|1316.82|1299.72|1317.05|1299.95|1317.13|1300.03|1316.79|1299.69|20
1650900330000|2022-04-25 15:25:30|1317.06|1299.96|1317.32|1300.22|1317.32|1300.22|1317.06|1299.96|10
1650900340000|2022-04-25 15:25:40|1317.37|1300.27|1317.55|1300.45|1317.63|1300.53|1317.34|1300.24|15
1650900350000|2022-04-25 15:25:50|1317.98|1300.88|1318.41|1301.31|1318.41|1301.31|1317.96|1300.86|14
1650900360000|2022-04-25 15:26:00|1318.43|1301.33|1318.76|1301.66|1318.76|1301.66|1318.41|1301.31|7
1650900370000|2022-04-25 15:26:10|1318.73|1301.63|1318.19|1301.09|1318.78|1301.68|1318.14|1301.04|18
1650900380000|2022-04-25 15:26:20|1318.2|1301.1|1318.16|1301.06|1318.42|1301.32|1318.07|1300.97|19
1650900390000|2022-04-25 15:26:30|1318.15|1301.05|1318.06|1300.96|1318.2|1301.1|1318.04|1300.94|16
1650900400000|2022-04-25 15:26:40|1318.11|1301.01|1318.04|1300.94|1318.11|1301.01|1318.04|1300.94|12
1650900410000|2022-04-25 15:26:50|1318.08|1300.98|1318.1|1301|1318.23|1301.13|1318.08|1300.98|18
1650900420000|2022-04-25 15:27:00|1318.09|1300.99|1317.57|1300.47|1318.1|1301|1317.28|1300.18|22
1650900430000|2022-04-25 15:27:10|1317.5|1300.4|1317.78|1300.68|1317.78|1300.68|1317.32|1300.22|19
1650900440000|2022-04-25 15:27:20|1317.77|1300.67|1318.16|1301.06|1318.16|1301.06|1317.77|1300.67|21
1650900450000|2022-04-25 15:27:30|1318.09|1300.99|1317.38|1300.28|1318.09|1300.99|1317.38|1300.28|17
1650900460000|2022-04-25 15:27:40|1317.48|1300.38|1317.99|1300.89|1317.99|1300.89|1317.2|1300.1|18
1650900470000|2022-04-25 15:27:50|1317.97|1300.87|1318.03|1300.93|1318.03|1300.93|1317.97|1300.87|3
1650900480000|2022-04-25 15:28:00|1318.02|1300.92|1317.97|1300.87|1318.02|1300.92|1317.4|1300.3|19
1650900490000|2022-04-25 15:28:10|1317.94|1300.84|1317.94|1300.84|1317.96|1300.86|1317.67|1300.57|14
1650900500000|2022-04-25 15:28:20|1317.98|1300.88|1317.99|1300.89|1318|1300.9|1317.77|1300.67|10
1650900510000|2022-04-25 15:28:30|1317.89|1300.79|1317.66|1300.56|1317.93|1300.83|1317.5|1300.4|11
1650900520000|2022-04-25 15:28:40|1317.38|1300.28|1317.09|1299.99|1317.38|1300.28|1317.09|1299.99|12
1650900530000|2022-04-25 15:28:50|1317.07|1299.97|1317.07|1299.97|1317.1|1300|1317.04|1299.94|10
1650900540000|2022-04-25 15:29:00|1317.06|1299.96|1317.02|1299.92|1317.07|1299.97|1316.61|1299.51|18
1650900550000|2022-04-25 15:29:10|1317|1299.9|1316.73|1299.63|1317.02|1299.92|1316.67|1299.57|13
1650900560000|2022-04-25 15:29:20|1316.75|1299.65|1316.09|1298.99|1316.75|1299.65|1316.08|1298.98|19
1650900570000|2022-04-25 15:29:30|1316.14|1299.04|1316.13|1299.03|1316.24|1299.14|1316.05|1298.95|14
1650900580000|2022-04-25 15:29:40|1316.16|1299.06|1316.13|1299.03|1316.16|1299.06|1316.11|1299.01|5
1650900600000|2022-04-25 15:30:00|1316.09|1298.99|1316.27|1299.17|1316.28|1299.18|1316.09|1298.99|14
1650900610000|2022-04-25 15:30:10|1316.24|1299.14|1317.04|1299.94|1317.04|1299.94|1316.13|1299.03|16
1650900620000|2022-04-25 15:30:20|1317.1|1300|1317.14|1300.04|1317.14|1300.04|1317.06|1299.96|5
1650900630000|2022-04-25 15:30:30|1317.13|1300.03|1316.65|1299.55|1317.14|1300.04|1316.65|1299.55|13
1650900640000|2022-04-25 15:30:40|1316.87|1299.77|1315.08|1297.98|1316.87|1299.77|1315.08|1297.98|22
1650900650000|2022-04-25 15:30:50|1315.09|1297.99|1315.15|1298.05|1315.18|1298.08|1315.03|1297.93|13
1650900660000|2022-04-25 15:31:00|1315.1|1298|1314.72|1297.62|1315.1|1298|1314.13|1297.03|12
1650900670000|2022-04-25 15:31:10|1314.83|1297.73|1315.1|1298|1315.18|1298.08|1314.83|1297.73|13
1650900680000|2022-04-25 15:31:20|1315.06|1297.96|1315.39|1298.29|1315.82|1298.72|1315.04|1297.94|14
1650900690000|2022-04-25 15:31:30|1315.35|1298.25|1315.93|1298.83|1316.02|1298.92|1315.34|1298.24|20
1650900700000|2022-04-25 15:31:40|1315.95|1298.85|1316.15|1299.05|1316.15|1299.05|1315.95|1298.85|9
1650900710000|2022-04-25 15:31:50|1316.13|1299.03|1316.1|1299|1316.13|1299.03|1316.09|1298.99|3
1650900720000|2022-04-25 15:32:00|1316.11|1299.01|1316.14|1299.04|1316.7|1299.6|1316.05|1298.95|18
1650900730000|2022-04-25 15:32:10|1316.15|1299.05|1315.53|1298.43|1316.15|1299.05|1315.31|1298.21|19
1650900740000|2022-04-25 15:32:20|1315.51|1298.41|1315.17|1298.07|1315.51|1298.41|1315.11|1298.01|11
1650900750000|2022-04-25 15:32:30|1315.13|1298.03|1315.11|1298.01|1315.13|1298.03|1315.11|1298.01|7
1650900760000|2022-04-25 15:32:40|1315.1|1298|1315.1|1298|1315.15|1298.05|1315.03|1297.93|10
1650900770000|2022-04-25 15:32:50|1315.16|1298.06|1315.1|1298|1315.16|1298.06|1315.1|1298|3
1650900780000|2022-04-25 15:33:00|1315.13|1298.03|1315.14|1298.04|1315.16|1298.06|1315.1|1298|6
1650900790000|2022-04-25 15:33:10|1315.13|1298.03|1314.39|1297.29|1315.16|1298.06|1314.39|1297.29|18
1650900800000|2022-04-25 15:33:20|1314.84|1297.74|1314.57|1297.47|1314.84|1297.74|1314.49|1297.39|13
1650900810000|2022-04-25 15:33:30|1314.66|1297.56|1315.07|1297.97|1315.09|1297.99|1314.64|1297.54|15
1650900820000|2022-04-25 15:33:40|1315.05|1297.95|1315.73|1298.63|1315.78|1298.68|1315.05|1297.95|9
1650900830000|2022-04-25 15:33:50|1315.75|1298.65|1315.87|1298.77|1315.87|1298.77|1315.74|1298.64|13
1650900840000|2022-04-25 15:34:00|1315.86|1298.76|1316.1|1299|1316.32|1299.22|1315.86|1298.76|12
1650900850000|2022-04-25 15:34:10|1316.32|1299.22|1317.41|1300.31|1317.41|1300.31|1316.28|1299.18|21
1650900860000|2022-04-25 15:34:20|1317.64|1300.54|1317.72|1300.62|1317.92|1300.82|1317.25|1300.15|15
1650900870000|2022-04-25 15:34:30|1317.68|1300.58|1316.77|1299.67|1317.69|1300.59|1316.72|1299.62|13
1650900880000|2022-04-25 15:34:40|1316.71|1299.61|1316.26|1299.16|1316.71|1299.61|1316.26|1299.16|11
1650900890000|2022-04-25 15:34:50|1316.28|1299.18|1316.27|1299.17|1316.33|1299.23|1316.1|1299|10
1650900900000|2022-04-25 15:35:00|1316.18|1299.08|1316.94|1299.84|1316.94|1299.84|1316.18|1299.08|13
1650900910000|2022-04-25 15:35:10|1316.92|1299.82|1317.83|1300.73|1317.86|1300.76|1316.92|1299.82|17
1650900920000|2022-04-25 15:35:20|1317.84|1300.74|1319.07|1301.97|1319.07|1301.97|1317.72|1300.62|22
1650900930000|2022-04-25 15:35:30|1319.1|1302|1319.91|1302.81|1320.03|1302.93|1319.08|1301.98|24
1650900940000|2022-04-25 15:35:40|1319.81|1302.71|1320.04|1302.94|1320.2|1303.1|1319.81|1302.71|14
1650900950000|2022-04-25 15:35:50|1320.13|1303.03|1319.89|1302.79|1320.13|1303.03|1319.82|1302.72|13
1650900960000|2022-04-25 15:36:00|1319.95|1302.85|1320.04|1302.94|1320.09|1302.99|1319.95|1302.85|11
1650900970000|2022-04-25 15:36:10|1320.03|1302.93|1320.05|1302.95|1320.07|1302.97|1320.03|1302.93|9
1650900980000|2022-04-25 15:36:20|1320.04|1302.94|1318.87|1301.77|1320.04|1302.94|1318.84|1301.74|13
1650900990000|2022-04-25 15:36:30|1318.86|1301.76|1318.99|1301.89|1318.99|1301.89|1318.45|1301.35|21
1650901000000|2022-04-25 15:36:40|1318.94|1301.84|1319.09|1301.99|1319.11|1302.01|1318.94|1301.84|10
1650901010000|2022-04-25 15:36:50|1319.05|1301.95|1319.07|1301.97|1319.08|1301.98|1319.05|1301.95|14
1650901020000|2022-04-25 15:37:00|1319.04|1301.94|1318.13|1301.03|1319.04|1301.94|1318.13|1301.03|18
1650901030000|2022-04-25 15:37:10|1318.16|1301.06|1317.74|1300.64|1318.16|1301.06|1317.59|1300.49|12
1650901040000|2022-04-25 15:37:20|1317.72|1300.62|1317.83|1300.73|1317.85|1300.75|1317.63|1300.53|5
1650901050000|2022-04-25 15:37:30|1317.77|1300.67|1317.13|1300.03|1317.8|1300.7|1317.1|1300|15
1650901060000|2022-04-25 15:37:40|1317.1|1300|1316.65|1299.55|1317.14|1300.04|1316.64|1299.54|11
1650901070000|2022-04-25 15:37:50|1316.75|1299.65|1316.6|1299.5|1317.06|1299.96|1316.57|1299.47|8
1650901080000|2022-04-25 15:38:00|1316.59|1299.49|1316.59|1299.49|1316.59|1299.49|1316.35|1299.25|15
1650901090000|2022-04-25 15:38:10|1316.62|1299.52|1316.43|1299.33|1316.93|1299.83|1316.28|1299.18|18
1650901100000|2022-04-25 15:38:20|1316.32|1299.22|1316.48|1299.38|1316.66|1299.56|1316.32|1299.22|17
1650901110000|2022-04-25 15:38:30|1316.49|1299.39|1316.58|1299.48|1317.06|1299.96|1316.49|1299.39|22
1650901120000|2022-04-25 15:38:40|1316.57|1299.47|1316.15|1299.05|1316.57|1299.47|1316.15|1299.05|7
1650901130000|2022-04-25 15:38:50|1316.09|1298.99|1316.11|1299.01|1316.22|1299.12|1316.09|1298.99|8
1650901140000|2022-04-25 15:39:00|1316.1|1299|1315.95|1298.85|1316.15|1299.05|1315.93|1298.83|15
1650901150000|2022-04-25 15:39:10|1315.93|1298.83|1315.15|1298.05|1315.93|1298.83|1315.15|1298.05|11
1650901160000|2022-04-25 15:39:20|1315.19|1298.09|1315.12|1298.02|1315.27|1298.17|1315.11|1298.01|4
1650901170000|2022-04-25 15:39:30|1315.11|1298.01|1315.88|1298.78|1315.92|1298.82|1315.09|1297.99|11
1650901180000|2022-04-25 15:39:40|1315.9|1298.8|1315.89|1298.79|1315.91|1298.81|1315.75|1298.65|8
1650901190000|2022-04-25 15:39:50|1315.91|1298.81|1316|1298.9|1316.09|1298.99|1315.88|1298.78|13
1650901200000|2022-04-25 15:40:00|1316.1|1299|1316.12|1299.02|1316.3|1299.2|1316.1|1299|9
1650901210000|2022-04-25 15:40:10|1316.1|1299|1316.12|1299.02|1316.27|1299.17|1316.09|1298.99|11
1650901220000|2022-04-25 15:40:20|1316.06|1298.96|1316.09|1298.99|1316.22|1299.12|1316.06|1298.96|5
1650901230000|2022-04-25 15:40:30|1316.08|1298.98|1315.36|1298.26|1316.08|1298.98|1315.36|1298.26|11
1650901240000|2022-04-25 15:40:40|1315.15|1298.05|1315.39|1298.29|1315.4|1298.3|1315.15|1298.05|8
1650901250000|2022-04-25 15:40:50|1315.28|1298.18|1315.29|1298.19|1315.46|1298.36|1315.22|1298.12|14
1650901260000|2022-04-25 15:41:00|1315.35|1298.25|1315.19|1298.09|1315.35|1298.25|1315.16|1298.06|10
1650901270000|2022-04-25 15:41:10|1315.21|1298.11|1315.18|1298.08|1315.21|1298.11|1315.18|1298.08|5
1650901280000|2022-04-25 15:41:20|1315.19|1298.09|1315.11|1298.01|1315.19|1298.09|1315|1297.9|10
1650901290000|2022-04-25 15:41:30|1315.1|1298|1314.7|1297.6|1315.1|1298|1314.35|1297.25|14
1650901300000|2022-04-25 15:41:40|1314.72|1297.62|1314.22|1297.12|1314.73|1297.63|1314.2|1297.1|12
1650901310000|2022-04-25 15:41:50|1314.21|1297.11|1314.09|1296.99|1314.26|1297.16|1314.03|1296.93|8
1650901320000|2022-04-25 15:42:00|1314.12|1297.02|1314.22|1297.12|1314.22|1297.12|1314.03|1296.93|6
1650901330000|2022-04-25 15:42:10|1314.23|1297.13|1314.39|1297.29|1314.39|1297.29|1314.23|1297.13|4
1650901340000|2022-04-25 15:42:20|1314.28|1297.18|1314.25|1297.15|1314.35|1297.25|1314.24|1297.14|8
1650901350000|2022-04-25 15:42:30|1314.27|1297.17|1314.28|1297.18|1314.28|1297.18|1314.24|1297.14|7
1650901360000|2022-04-25 15:42:40|1314.26|1297.16|1314.18|1297.08|1314.34|1297.24|1314.15|1297.05|10
1650901370000|2022-04-25 15:42:50|1314.14|1297.04|1313.74|1296.64|1314.19|1297.09|1313.61|1296.51|17
1650901380000|2022-04-25 15:43:00|1313.73|1296.63|1313.83|1296.73|1313.86|1296.76|1313.68|1296.58|8
1650901390000|2022-04-25 15:43:10|1313.72|1296.62|1313.66|1296.56|1313.72|1296.62|1313.66|1296.56|6
1650901400000|2022-04-25 15:43:20|1313.53|1296.43|1313.46|1296.36|1313.66|1296.56|1313.46|1296.36|3
1650901410000|2022-04-25 15:43:30|1313.47|1296.37|1313.52|1296.42|1313.54|1296.44|1313.47|1296.37|8
1650901420000|2022-04-25 15:43:40|1313.58|1296.48|1313.26|1296.16|1313.58|1296.48|1313.26|1296.16|2
1650901430000|2022-04-25 15:43:50|1313.27|1296.17|1313.27|1296.17|1313.27|1296.17|1313.27|1296.17|1
1650901440000|2022-04-25 15:44:00|1313.36|1296.26|1314.42|1297.32|1314.42|1297.32|1313.36|1296.26|16
1650901450000|2022-04-25 15:44:10|1314.44|1297.34|1314.41|1297.31|1314.73|1297.63|1314.3|1297.2|14
1650901460000|2022-04-25 15:44:20|1314.4|1297.3|1313.5|1296.4|1314.4|1297.3|1313.46|1296.36|20
1650901470000|2022-04-25 15:44:30|1313.35|1296.25|1313.32|1296.22|1313.44|1296.34|1313.31|1296.21|10
1650901480000|2022-04-25 15:44:40|1313.28|1296.18|1313.33|1296.23|1313.34|1296.24|1313.24|1296.14|13
1650901490000|2022-04-25 15:44:50|1313.28|1296.18|1313.17|1296.07|1313.28|1296.18|1313.04|1295.94|20
1650901500000|2022-04-25 15:45:00|1313.14|1296.04|1312.84|1295.74|1313.14|1296.04|1312.47|1295.37|19
1650901510000|2022-04-25 15:45:10|1312.94|1295.84|1312.57|1295.47|1313.14|1296.04|1312.48|1295.38|21
1650901520000|2022-04-25 15:45:20|1312.6|1295.5|1312.28|1295.18|1312.6|1295.5|1312.19|1295.09|15
1650901530000|2022-04-25 15:45:30|1312.27|1295.17|1312.01|1294.91|1312.28|1295.18|1311.98|1294.88|18
1650901540000|2022-04-25 15:45:40|1312.05|1294.95|1311.55|1294.45|1312.08|1294.98|1311.47|1294.37|21
1650901550000|2022-04-25 15:45:50|1311.66|1294.56|1311.07|1293.97|1311.66|1294.56|1311.07|1293.97|17
1650901560000|2022-04-25 15:46:00|1310.89|1293.79|1310.14|1293.04|1310.89|1293.79|1310.1|1293|22
1650901570000|2022-04-25 15:46:10|1310.15|1293.05|1311.21|1294.11|1311.21|1294.11|1310.15|1293.05|25
1650901580000|2022-04-25 15:46:20|1311.07|1293.97|1311.27|1294.17|1311.3|1294.2|1310.41|1293.31|33
1650901590000|2022-04-25 15:46:30|1311.41|1294.31|1311.11|1294.01|1311.46|1294.36|1311.11|1294.01|18
1650901600000|2022-04-25 15:46:40|1311.4|1294.3|1310.62|1293.52|1311.45|1294.35|1310.62|1293.52|10
1650901610000|2022-04-25 15:46:50|1311.09|1293.99|1310.26|1293.16|1311.09|1293.99|1310.26|1293.16|19
1650901620000|2022-04-25 15:47:00|1310.27|1293.17|1311.04|1293.94|1311.07|1293.97|1310.24|1293.14|16
1650901630000|2022-04-25 15:47:10|1311.15|1294.05|1311.04|1293.94|1311.15|1294.05|1311.04|1293.94|2
1650901640000|2022-04-25 15:47:20|1311.03|1293.93|1311.09|1293.99|1311.09|1293.99|1310.46|1293.36|19
1650901650000|2022-04-25 15:47:30|1311.11|1294.01|1310.56|1293.46|1311.11|1294.01|1310.46|1293.36|16
1650901660000|2022-04-25 15:47:40|1310.48|1293.38|1311.03|1293.93|1311.03|1293.93|1310.29|1293.19|20
1650901670000|2022-04-25 15:47:50|1311.07|1293.97|1311.07|1293.97|1311.07|1293.97|1311.05|1293.95|3
1650901680000|2022-04-25 15:48:00|1311.05|1293.95|1310.28|1293.18|1311.05|1293.95|1310.22|1293.12|22
1650901690000|2022-04-25 15:48:10|1310.25|1293.15|1311.05|1293.95|1311.05|1293.95|1310.11|1293.01|16
1650901700000|2022-04-25 15:48:20|1311.1|1294|1310.83|1293.73|1311.1|1294|1310.62|1293.52|13
1650901710000|2022-04-25 15:48:30|1310.64|1293.54|1309.61|1292.51|1310.64|1293.54|1309.6|1292.5|25
1650901720000|2022-04-25 15:48:40|1309.62|1292.52|1309.2|1292.1|1309.62|1292.52|1309.2|1292.1|12
1650901730000|2022-04-25 15:48:50|1309.19|1292.09|1309.22|1292.12|1309.4|1292.3|1309.14|1292.04|17
1650901740000|2022-04-25 15:49:00|1309.25|1292.15|1309.16|1292.06|1309.27|1292.17|1309.14|1292.04|9
1650901750000|2022-04-25 15:49:10|1309.14|1292.04|1309.16|1292.06|1309.2|1292.1|1309.14|1292.04|6
1650901760000|2022-04-25 15:49:20|1309.15|1292.05|1309.13|1292.03|1309.18|1292.08|1309.11|1292.01|9
1650901770000|2022-04-25 15:49:30|1309.14|1292.04|1309.12|1292.02|1309.15|1292.05|1309.12|1292.02|6
1650901780000|2022-04-25 15:49:40|1309.11|1292.01|1309.04|1291.94|1309.11|1292.01|1309.04|1291.94|4
1650901790000|2022-04-25 15:49:50|1309.08|1291.98|1308.58|1291.48|1309.13|1292.03|1308.54|1291.44|18
1650901800000|2022-04-25 15:50:00|1308.57|1291.47|1308.77|1291.67|1308.87|1291.77|1308.51|1291.41|24
1650901810000|2022-04-25 15:50:10|1308.78|1291.68|1308.77|1291.67|1308.79|1291.69|1308.75|1291.65|17
1650901820000|2022-04-25 15:50:20|1308.78|1291.68|1308.63|1291.53|1308.78|1291.68|1308.34|1291.24|13
1650901830000|2022-04-25 15:50:30|1308.56|1291.46|1308.56|1291.46|1308.56|1291.46|1308.56|1291.46|1
1650901840000|2022-04-25 15:50:40|1308.57|1291.47|1308.92|1291.82|1308.96|1291.86|1308.57|1291.47|9
1650901850000|2022-04-25 15:50:50|1308.93|1291.83|1308.98|1291.88|1308.98|1291.88|1308.91|1291.81|6
1650901860000|2022-04-25 15:51:00|1308.99|1291.89|1309.11|1292.01|1309.11|1292.01|1308.88|1291.78|6
1650901870000|2022-04-25 15:51:10|1309.1|1292|1309.1|1292|1309.1|1292|1309.08|1291.98|3
1650901880000|2022-04-25 15:51:20|1309.02|1291.92|1308.72|1291.62|1309.02|1291.92|1308.45|1291.35|22
1650901890000|2022-04-25 15:51:30|1308.74|1291.64|1309.16|1292.06|1309.16|1292.06|1308.65|1291.55|22
1650901900000|2022-04-25 15:51:40|1309.17|1292.07|1309.87|1292.77|1309.89|1292.79|1309.17|1292.07|18
1650901910000|2022-04-25 15:51:50|1309.77|1292.67|1309.19|1292.09|1309.87|1292.77|1309.14|1292.04|20
1650901920000|2022-04-25 15:52:00|1309.18|1292.08|1309.11|1292.01|1309.22|1292.12|1309.1|1292|5
1650901930000|2022-04-25 15:52:10|1309.09|1291.99|1308.52|1291.42|1309.09|1291.99|1308.52|1291.42|15
1650901940000|2022-04-25 15:52:20|1308.5|1291.4|1307.88|1290.78|1308.5|1291.4|1307.88|1290.78|8
1650901950000|2022-04-25 15:52:30|1307.76|1290.66|1307.38|1290.28|1307.86|1290.76|1307.38|1290.28|9
1650901960000|2022-04-25 15:52:40|1307.43|1290.33|1308.13|1291.03|1308.13|1291.03|1307.43|1290.33|8
1650901970000|2022-04-25 15:52:50|1308.15|1291.05|1308.13|1291.03|1308.19|1291.09|1308.13|1291.03|5
1650901980000|2022-04-25 15:53:00|1308.02|1290.92|1308.01|1290.91|1308.13|1291.03|1308.01|1290.91|10
1650901990000|2022-04-25 15:53:10|1307.98|1290.88|1307.73|1290.63|1307.98|1290.88|1307.73|1290.63|14
1650902000000|2022-04-25 15:53:20|1307.77|1290.67|1307.13|1290.03|1307.77|1290.67|1307.13|1290.03|11
1650902010000|2022-04-25 15:53:30|1307.15|1290.05|1306.8|1289.7|1307.15|1290.05|1306.8|1289.7|7
1650902020000|2022-04-25 15:53:40|1306.89|1289.79|1307.47|1290.37|1307.47|1290.37|1306.87|1289.77|12
1650902030000|2022-04-25 15:53:50|1307.49|1290.39|1307.22|1290.12|1307.49|1290.39|1307.1|1290|21
1650902040000|2022-04-25 15:54:00|1307.27|1290.17|1307.76|1290.66|1308.03|1290.93|1307.27|1290.17|18
1650902050000|2022-04-25 15:54:10|1307.78|1290.68|1307.78|1290.68|1307.9|1290.8|1307.76|1290.66|21
1650902060000|2022-04-25 15:54:20|1307.79|1290.69|1308.08|1290.98|1308.14|1291.04|1307.79|1290.69|12
1650902070000|2022-04-25 15:54:30|1308.1|1291|1308.32|1291.22|1308.48|1291.38|1308.1|1291|9
1650902080000|2022-04-25 15:54:40|1308.34|1291.24|1308.21|1291.11|1308.34|1291.24|1308.15|1291.05|9
1650902090000|2022-04-25 15:54:50|1308.17|1291.07|1307.11|1290.01|1308.21|1291.11|1307.03|1289.93|16
1650902100000|2022-04-25 15:55:00|1307.1|1290|1307.29|1290.19|1307.45|1290.35|1307.02|1289.92|19
1650902110000|2022-04-25 15:55:10|1307.3|1290.2|1305.52|1288.42|1307.3|1290.2|1305.47|1288.37|32
1650902120000|2022-04-25 15:55:20|1305.53|1288.43|1306.41|1289.31|1306.45|1289.35|1305.32|1288.22|32
1650902130000|2022-04-25 15:55:30|1306.51|1289.41|1307.05|1289.95|1307.1|1290|1306.46|1289.36|19
1650902140000|2022-04-25 15:55:40|1307.06|1289.96|1307.68|1290.58|1307.68|1290.58|1307.01|1289.91|15
1650902150000|2022-04-25 15:55:50|1307.75|1290.65|1307.99|1290.89|1307.99|1290.89|1307.75|1290.65|4
1650902160000|2022-04-25 15:56:00|1307.94|1290.84|1308.13|1291.03|1308.42|1291.32|1307.87|1290.77|16
1650902170000|2022-04-25 15:56:10|1308.14|1291.04|1307.82|1290.72|1308.19|1291.09|1307.82|1290.72|16
1650902180000|2022-04-25 15:56:20|1307.77|1290.67|1307.85|1290.75|1307.94|1290.84|1307.28|1290.18|21
1650902190000|2022-04-25 15:56:30|1307.86|1290.76|1308.08|1290.98|1308.09|1290.99|1307.85|1290.75|11
1650902210000|2022-04-25 15:56:50|1308.09|1290.99|1308.09|1290.99|1308.09|1290.99|1308.09|1290.99|1
1650902220000|2022-04-25 15:57:00|1308.1|1291|1308.1|1291|1308.1|1291|1308.1|1291|1
1650902230000|2022-04-25 15:57:10|1308.07|1290.97|1307.43|1290.33|1308.16|1291.06|1307.43|1290.33|12
1650902240000|2022-04-25 15:57:20|1307.49|1290.39|1307.44|1290.34|1307.5|1290.4|1307.3|1290.2|8
1650902250000|2022-04-25 15:57:30|1307.45|1290.35|1307.83|1290.73|1307.9|1290.8|1307.45|1290.35|16
1650902260000|2022-04-25 15:57:40|1307.59|1290.49|1307.84|1290.74|1307.84|1290.74|1307.58|1290.48|15
1650902270000|2022-04-25 15:57:50|1307.77|1290.67|1307.89|1290.79|1308.05|1290.95|1307.77|1290.67|6
1650902280000|2022-04-25 15:58:00|1307.61|1290.51|1307.84|1290.74|1308.02|1290.92|1307.61|1290.51|13
1650902290000|2022-04-25 15:58:10|1307.75|1290.65|1307.83|1290.73|1308.02|1290.92|1307.75|1290.65|11
1650902300000|2022-04-25 15:58:20|1307.89|1290.79|1308.15|1291.05|1308.16|1291.06|1307.89|1290.79|9
1650902310000|2022-04-25 15:58:30|1308.09|1290.99|1308.04|1290.94|1308.09|1290.99|1307.98|1290.88|8
1650902320000|2022-04-25 15:58:40|1308.03|1290.93|1307.92|1290.82|1308.05|1290.95|1307.92|1290.82|7
1650902330000|2022-04-25 15:58:50|1308.05|1290.95|1308.02|1290.92|1308.07|1290.97|1307.91|1290.81|12
1650902340000|2022-04-25 15:59:00|1307.99|1290.89|1307.82|1290.72|1307.99|1290.89|1307.77|1290.67|11
1650902350000|2022-04-25 15:59:10|1307.87|1290.77|1307.97|1290.87|1307.97|1290.87|1307.87|1290.77|3
1650902360000|2022-04-25 15:59:20|1307.94|1290.84|1307.65|1290.55|1307.94|1290.84|1307.65|1290.55|9
1650902370000|2022-04-25 15:59:30|1307.79|1290.69|1307.6|1290.5|1307.85|1290.75|1307.6|1290.5|6
1650902380000|2022-04-25 15:59:40|1307.28|1290.18|1307.28|1290.18|1307.28|1290.18|1307.28|1290.18|1
1650902390000|2022-04-25 15:59:50|1307.46|1290.36|1307.08|1289.98|1307.46|1290.36|1307.08|1289.98|8
1650902400000|2022-04-25 16:00:00|1307.17|1290.07|1306.72|1289.62|1307.17|1290.07|1306.22|1289.12|23
1650902410000|2022-04-25 16:00:10|1306.99|1289.89|1306.59|1289.49|1306.99|1289.89|1306.59|1289.49|7
1650902420000|2022-04-25 16:00:20|1306.57|1289.47|1306.77|1289.67|1306.89|1289.79|1306.45|1289.35|15
1650902430000|2022-04-25 16:00:30|1306.8|1289.7|1306.74|1289.64|1306.95|1289.85|1306.61|1289.51|9
1650902440000|2022-04-25 16:00:40|1306.89|1289.79|1306.26|1289.16|1306.89|1289.79|1306.26|1289.16|10
1650902450000|2022-04-25 16:00:50|1306.13|1289.03|1306.01|1288.91|1306.13|1289.03|1306.01|1288.91|8
1650902460000|2022-04-25 16:01:00|1306.05|1288.95|1306.08|1288.98|1306.15|1289.05|1306.05|1288.95|3
1650902470000|2022-04-25 16:01:10|1306.15|1289.05|1305.51|1288.41|1306.15|1289.05|1305.51|1288.41|11
1650902480000|2022-04-25 16:01:20|1305.49|1288.39|1305.63|1288.53|1305.74|1288.64|1305.36|1288.26|18
1650902490000|2022-04-25 16:01:30|1305.71|1288.61|1306.05|1288.95|1306.09|1288.99|1305.65|1288.55|16
1650902500000|2022-04-25 16:01:40|1306.06|1288.96|1307.19|1290.09|1307.19|1290.09|1306.03|1288.93|19
1650902510000|2022-04-25 16:01:50|1307.21|1290.11|1307.72|1290.62|1307.76|1290.66|1306.91|1289.81|13
1650902520000|2022-04-25 16:02:00|1307.81|1290.71|1308.26|1291.16|1308.26|1291.16|1307.22|1290.12|15
1650902530000|2022-04-25 16:02:10|1308.3|1291.2|1309.7|1292.6|1310.04|1292.94|1308.3|1291.2|22
1650902540000|2022-04-25 16:02:20|1309.69|1292.59|1309.15|1292.05|1309.7|1292.6|1309.12|1292.02|22
1650902550000|2022-04-25 16:02:30|1309.18|1292.08|1309.06|1291.96|1309.22|1292.12|1309.02|1291.92|17
1650902560000|2022-04-25 16:02:40|1309.05|1291.95|1309.03|1291.93|1309.05|1291.95|1308.99|1291.89|5
1650902570000|2022-04-25 16:02:50|1309.04|1291.94|1308.97|1291.87|1309.15|1292.05|1308.97|1291.87|10
1650902580000|2022-04-25 16:03:00|1308.98|1291.88|1309.05|1291.95|1309.07|1291.97|1308.98|1291.88|9
1650902590000|2022-04-25 16:03:10|1309.04|1291.94|1309.04|1291.94|1309.04|1291.94|1309.04|1291.94|1
1650902600000|2022-04-25 16:03:20|1308.98|1291.88|1308.97|1291.87|1309.01|1291.91|1308.96|1291.86|10
1650902610000|2022-04-25 16:03:30|1308.99|1291.89|1308.97|1291.87|1308.99|1291.89|1308.97|1291.87|3
1650902620000|2022-04-25 16:03:40|1308.96|1291.86|1309.8|1292.7|1309.85|1292.75|1308.87|1291.77|18
1650902630000|2022-04-25 16:03:50|1309.82|1292.72|1310.04|1292.94|1310.06|1292.96|1309.8|1292.7|14
1650902640000|2022-04-25 16:04:00|1310.11|1293.01|1309.48|1292.38|1310.19|1293.09|1309.38|1292.28|16
1650902650000|2022-04-25 16:04:10|1309.51|1292.41|1309.07|1291.97|1309.51|1292.41|1309.01|1291.91|22
1650902660000|2022-04-25 16:04:20|1309.06|1291.96|1308.29|1291.19|1309.06|1291.96|1308.25|1291.15|16
1650902670000|2022-04-25 16:04:30|1308.28|1291.18|1308.15|1291.05|1308.34|1291.24|1308.11|1291.01|11
1650902680000|2022-04-25 16:04:40|1308.12|1291.02|1308.79|1291.69|1308.8|1291.7|1308.06|1290.96|14
1650902690000|2022-04-25 16:04:50|1308.78|1291.68|1308.89|1291.79|1308.89|1291.79|1308.71|1291.61|12
1650902700000|2022-04-25 16:05:00|1308.88|1291.78|1309.58|1292.48|1309.89|1292.79|1308.88|1291.78|17
1650902710000|2022-04-25 16:05:10|1310.02|1292.92|1309.99|1292.89|1310.02|1292.92|1309.66|1292.56|19
1650902720000|2022-04-25 16:05:20|1309.96|1292.86|1310.38|1293.28|1310.69|1293.59|1309.96|1292.86|7
1650902740000|2022-04-25 16:05:40|1310.66|1293.56|1310.79|1293.69|1310.79|1293.69|1310.61|1293.51|10
1650902750000|2022-04-25 16:05:50|1310.8|1293.7|1310.4|1293.3|1310.85|1293.75|1310.37|1293.27|8
1650902760000|2022-04-25 16:06:00|1310.36|1293.26|1310.69|1293.59|1310.97|1293.87|1310.31|1293.21|20
1650902770000|2022-04-25 16:06:10|1310.88|1293.78|1311|1293.9|1311.72|1294.62|1310.88|1293.78|18
1650902780000|2022-04-25 16:06:20|1311.8|1294.7|1311.47|1294.37|1311.8|1294.7|1311.31|1294.21|4
1650902790000|2022-04-25 16:06:30|1311.71|1294.61|1311.92|1294.82|1311.92|1294.82|1311.64|1294.54|7
1650902800000|2022-04-25 16:06:40|1311.58|1294.48|1311.62|1294.52|1311.8|1294.7|1311.58|1294.48|3
1650902810000|2022-04-25 16:06:50|1311.84|1294.74|1311.84|1294.74|1311.84|1294.74|1311.84|1294.74|1
1650902820000|2022-04-25 16:07:00|1311.87|1294.77|1313.1|1296|1313.2|1296.1|1311.77|1294.67|25
1650902830000|2022-04-25 16:07:10|1312.96|1295.86|1314.27|1297.17|1314.52|1297.42|1312.96|1295.86|24
1650902840000|2022-04-25 16:07:20|1315.07|1297.97|1314.04|1296.94|1315.07|1297.97|1314.04|1296.94|16
1650902850000|2022-04-25 16:07:30|1314.07|1296.97|1314.08|1296.98|1314.11|1297.01|1314.04|1296.94|9
1650902860000|2022-04-25 16:07:40|1314.07|1296.97|1314.03|1296.93|1314.08|1296.98|1313.96|1296.86|11
1650902870000|2022-04-25 16:07:50|1314|1296.9|1313.38|1296.28|1314|1296.9|1313.37|1296.27|10
1650902880000|2022-04-25 16:08:00|1313.39|1296.29|1313.97|1296.87|1314.4|1297.3|1313.38|1296.28|23
1650902890000|2022-04-25 16:08:10|1313.95|1296.85|1313.62|1296.52|1314.26|1297.16|1313.62|1296.52|19
1650902900000|2022-04-25 16:08:20|1313.6|1296.5|1313.61|1296.51|1313.66|1296.56|1313.53|1296.43|18
1650902910000|2022-04-25 16:08:30|1313.6|1296.5|1313.36|1296.26|1313.6|1296.5|1313.26|1296.16|11
1650902920000|2022-04-25 16:08:40|1313.12|1296.02|1313.1|1296|1313.2|1296.1|1313.09|1295.99|11
1650902930000|2022-04-25 16:08:50|1313.15|1296.05|1313.07|1295.97|1313.22|1296.12|1313.07|1295.97|10
1650902940000|2022-04-25 16:09:00|1313.05|1295.95|1313.03|1295.93|1313.21|1296.11|1312.73|1295.63|20
1650902950000|2022-04-25 16:09:10|1313.06|1295.96|1313.09|1295.99|1313.1|1296|1313.04|1295.94|8
1650902960000|2022-04-25 16:09:20|1313.13|1296.03|1313.73|1296.63|1313.85|1296.75|1313.09|1295.99|18
1650902970000|2022-04-25 16:09:30|1314.02|1296.92|1313.07|1295.97|1314.02|1296.92|1313.07|1295.97|18
1650902980000|2022-04-25 16:09:40|1313.01|1295.91|1312.95|1295.85|1313.07|1295.97|1312.95|1295.85|9
1650902990000|2022-04-25 16:09:50|1312.96|1295.86|1313.05|1295.95|1313.08|1295.98|1312.96|1295.86|6
1650903000000|2022-04-25 16:10:00|1313.06|1295.96|1313.03|1295.93|1313.09|1295.99|1312.95|1295.85|15
1650903010000|2022-04-25 16:10:10|1313.04|1295.94|1313.05|1295.95|1313.05|1295.95|1312.96|1295.86|7
1650903020000|2022-04-25 16:10:20|1313.04|1295.94|1312.95|1295.85|1313.04|1295.94|1312.86|1295.76|14
1650903030000|2022-04-25 16:10:30|1313.05|1295.95|1313.01|1295.91|1313.07|1295.97|1313.01|1295.91|5
1650903040000|2022-04-25 16:10:40|1313.12|1296.02|1313.02|1295.92|1313.15|1296.05|1312.9|1295.8|9
1650903050000|2022-04-25 16:10:50|1313.05|1295.95|1313.54|1296.44|1313.67|1296.57|1313.02|1295.92|16
1650903060000|2022-04-25 16:11:00|1313.58|1296.48|1313.64|1296.54|1313.72|1296.62|1313.58|1296.48|6
1650903070000|2022-04-25 16:11:10|1313.61|1296.51|1313.96|1296.86|1313.96|1296.86|1313.61|1296.51|2
1650903080000|2022-04-25 16:11:20|1313.94|1296.84|1314.64|1297.54|1314.78|1297.68|1313.84|1296.74|17
1650903090000|2022-04-25 16:11:30|1314.61|1297.51|1314.34|1297.24|1314.63|1297.53|1314.16|1297.06|28
1650903100000|2022-04-25 16:11:40|1314.35|1297.25|1314.91|1297.81|1314.91|1297.81|1314.07|1296.97|17
1650903110000|2022-04-25 16:11:50|1314.5|1297.4|1314.34|1297.24|1314.55|1297.45|1314.18|1297.08|28
1650903120000|2022-04-25 16:12:00|1314.33|1297.23|1314.09|1296.99|1314.33|1297.23|1314.09|1296.99|13
1650903130000|2022-04-25 16:12:10|1314.07|1296.97|1314.08|1296.98|1314.11|1297.01|1314.06|1296.96|10
1650903140000|2022-04-25 16:12:20|1314.09|1296.99|1314.09|1296.99|1314.12|1297.02|1314.06|1296.96|16
1650903150000|2022-04-25 16:12:30|1314.11|1297.01|1314.02|1296.92|1314.12|1297.02|1314.02|1296.92|19
1650903160000|2022-04-25 16:12:40|1314.05|1296.95|1314|1296.9|1314.05|1296.95|1313.92|1296.82|12
1650903170000|2022-04-25 16:12:50|1313.99|1296.89|1313.95|1296.85|1314|1296.9|1313.95|1296.85|10
1650903180000|2022-04-25 16:13:00|1314.1|1297|1314.02|1296.92|1314.1|1297|1313.94|1296.84|14
1650903190000|2022-04-25 16:13:10|1314.04|1296.94|1314.86|1297.76|1314.92|1297.82|1314.01|1296.91|22
1650903200000|2022-04-25 16:13:20|1314.82|1297.72|1315.45|1298.35|1315.45|1298.35|1314.82|1297.72|16
1650903210000|2022-04-25 16:13:30|1315.48|1298.38|1315.72|1298.62|1315.83|1298.73|1315.42|1298.32|11
1650903220000|2022-04-25 16:13:40|1315.79|1298.69|1317.03|1299.93|1317.44|1300.34|1315.79|1298.69|30
1650903230000|2022-04-25 16:13:50|1316.98|1299.88|1316.86|1299.76|1316.98|1299.88|1316.82|1299.72|14
1650903240000|2022-04-25 16:14:00|1316.85|1299.75|1317.03|1299.93|1317.05|1299.95|1316.85|1299.75|3
1650903250000|2022-04-25 16:14:10|1317.09|1299.99|1317.06|1299.96|1317.14|1300.04|1317.01|1299.91|10
1650903260000|2022-04-25 16:14:20|1316.86|1299.76|1317.04|1299.94|1317.06|1299.96|1316.86|1299.76|8
1650903270000|2022-04-25 16:14:30|1317|1299.9|1317.08|1299.98|1317.08|1299.98|1316.99|1299.89|11
1650903280000|2022-04-25 16:14:40|1317.31|1300.21|1317.51|1300.41|1317.53|1300.43|1317.27|1300.17|5
1650903290000|2022-04-25 16:14:50|1317.36|1300.26|1317.98|1300.88|1318.01|1300.91|1317.32|1300.22|27
1650903300000|2022-04-25 16:15:00|1317.71|1300.61|1318.48|1301.38|1318.93|1301.83|1317.71|1300.61|28
1650903310000|2022-04-25 16:15:10|1318.42|1301.32|1320.25|1303.15|1320.25|1303.15|1318.09|1300.99|35
1650903320000|2022-04-25 16:15:20|1320.39|1303.29|1322.17|1305.07|1322.68|1305.58|1320.39|1303.29|27
1650903330000|2022-04-25 16:15:30|1322.18|1305.08|1322.07|1304.97|1322.43|1305.33|1321.88|1304.78|36
1650903340000|2022-04-25 16:15:40|1322.04|1304.94|1322.62|1305.52|1322.88|1305.78|1321.87|1304.77|29
1650903350000|2022-04-25 16:15:50|1322.86|1305.76|1323.01|1305.91|1323.07|1305.97|1322.43|1305.33|29
1650903360000|2022-04-25 16:16:00|1322.92|1305.82|1323.61|1306.51|1323.66|1306.56|1322.92|1305.82|27
1650903370000|2022-04-25 16:16:10|1323.64|1306.54|1323.32|1306.22|1323.64|1306.54|1323.15|1306.05|22
1650903380000|2022-04-25 16:16:20|1323.27|1306.17|1323.17|1306.07|1323.32|1306.22|1323.12|1306.02|18
1650903390000|2022-04-25 16:16:30|1323.18|1306.08|1321.53|1304.43|1323.26|1306.16|1321.38|1304.28|20
1650903400000|2022-04-25 16:16:40|1321.52|1304.42|1321.29|1304.19|1321.64|1304.54|1321.19|1304.09|24
1650903410000|2022-04-25 16:16:50|1321.25|1304.15|1321.19|1304.09|1321.32|1304.22|1321.15|1304.05|23
1650903420000|2022-04-25 16:17:00|1321.24|1304.14|1320.4|1303.3|1321.39|1304.29|1320.4|1303.3|20
1650903430000|2022-04-25 16:17:10|1320.42|1303.32|1319.67|1302.57|1320.42|1303.32|1319.67|1302.57|24
1650903440000|2022-04-25 16:17:20|1319.66|1302.56|1320.2|1303.1|1320.24|1303.14|1319.53|1302.43|24
1650903450000|2022-04-25 16:17:30|1320.09|1302.99|1320.86|1303.76|1320.86|1303.76|1320.03|1302.93|18
1650903460000|2022-04-25 16:17:40|1321|1303.9|1320.99|1303.89|1321.03|1303.93|1320.99|1303.89|4
1650903470000|2022-04-25 16:17:50|1320.97|1303.87|1321.07|1303.97|1321.12|1304.02|1320.95|1303.85|17
1650903480000|2022-04-25 16:18:00|1321.08|1303.98|1319.99|1302.89|1321.08|1303.98|1319.99|1302.89|20
1650903490000|2022-04-25 16:18:10|1320.01|1302.91|1319.67|1302.57|1320.06|1302.96|1319.66|1302.56|19
1650903500000|2022-04-25 16:18:20|1319.68|1302.58|1320.17|1303.07|1320.28|1303.18|1319.68|1302.58|16
1650903510000|2022-04-25 16:18:30|1320.2|1303.1|1320.26|1303.16|1320.34|1303.24|1320.15|1303.05|13
1650903520000|2022-04-25 16:18:40|1320.29|1303.19|1320.38|1303.28|1320.38|1303.28|1320.26|1303.16|7
1650903530000|2022-04-25 16:18:50|1320.33|1303.23|1320.09|1302.99|1320.38|1303.28|1320.08|1302.98|7
1650903540000|2022-04-25 16:19:00|1320.08|1302.98|1320.09|1302.99|1320.22|1303.12|1320.05|1302.95|18
1650903550000|2022-04-25 16:19:10|1320.16|1303.06|1320.17|1303.07|1320.17|1303.07|1320.05|1302.95|11
1650903560000|2022-04-25 16:19:20|1320.15|1303.05|1320.09|1302.99|1320.15|1303.05|1320.02|1302.92|16
1650903570000|2022-04-25 16:19:30|1320.08|1302.98|1320.1|1303|1320.19|1303.09|1320.02|1302.92|17
1650903580000|2022-04-25 16:19:40|1320.04|1302.94|1319.77|1302.67|1320.09|1302.99|1319.77|1302.67|16
1650903590000|2022-04-25 16:19:50|1319.68|1302.58|1320.09|1302.99|1320.19|1303.09|1319.68|1302.58|16
1650903600000|2022-04-25 16:20:00|1320.14|1303.04|1320.23|1303.13|1320.32|1303.22|1320.14|1303.04|15
1650903610000|2022-04-25 16:20:10|1320.24|1303.14|1320.14|1303.04|1320.25|1303.15|1320.12|1303.02|15
1650903620000|2022-04-25 16:20:20|1320.19|1303.09|1320.29|1303.19|1320.29|1303.19|1320.19|1303.09|6
1650903630000|2022-04-25 16:20:30|1320.27|1303.17|1320.02|1302.92|1320.27|1303.17|1320.02|1302.92|19
1650903640000|2022-04-25 16:20:40|1320.05|1302.95|1320.06|1302.96|1320.14|1303.04|1319.89|1302.79|26
1650903650000|2022-04-25 16:20:50|1320.14|1303.04|1320.92|1303.82|1320.96|1303.86|1320.14|1303.04|11
1650903660000|2022-04-25 16:21:00|1320.93|1303.83|1322.36|1305.26|1322.36|1305.26|1320.93|1303.83|17
1650903670000|2022-04-25 16:21:10|1322.41|1305.31|1323|1305.9|1323.45|1306.35|1322.41|1305.31|30
1650903680000|2022-04-25 16:21:20|1323.04|1305.94|1322.19|1305.09|1323.04|1305.94|1322.19|1305.09|21
1650903690000|2022-04-25 16:21:30|1322.18|1305.08|1320.83|1303.73|1322.18|1305.08|1320.59|1303.49|28
1650903700000|2022-04-25 16:21:40|1320.96|1303.86|1321.21|1304.11|1321.41|1304.31|1320.95|1303.85|13
1650903710000|2022-04-25 16:21:50|1321.16|1304.06|1321.27|1304.17|1321.27|1304.17|1321.09|1303.99|15
1650903720000|2022-04-25 16:22:00|1321.28|1304.18|1321.12|1304.02|1321.29|1304.19|1321.1|1304|17
1650903730000|2022-04-25 16:22:10|1321.16|1304.06|1321.19|1304.09|1321.3|1304.2|1321.09|1303.99|7
1650903740000|2022-04-25 16:22:20|1321.15|1304.05|1321.15|1304.05|1321.19|1304.09|1321.15|1304.05|6
1650903750000|2022-04-25 16:22:30|1321.18|1304.08|1321.18|1304.08|1321.25|1304.15|1321.05|1303.95|23
1650903760000|2022-04-25 16:22:40|1321.17|1304.07|1321.27|1304.17|1321.28|1304.18|1321.17|1304.07|12
1650903770000|2022-04-25 16:22:50|1321.2|1304.1|1321.38|1304.28|1321.53|1304.43|1321.2|1304.1|8
1650903780000|2022-04-25 16:23:00|1321.68|1304.58|1322|1304.9|1322.04|1304.94|1321.68|1304.58|22
1650903790000|2022-04-25 16:23:10|1322.04|1304.94|1322.02|1304.92|1322.05|1304.95|1321.77|1304.67|13
1650903800000|2022-04-25 16:23:20|1321.99|1304.89|1321.76|1304.66|1322.02|1304.92|1321.72|1304.62|18
1650903810000|2022-04-25 16:23:30|1321.89|1304.79|1322.06|1304.96|1322.09|1304.99|1321.76|1304.66|10
1650903830000|2022-04-25 16:23:50|1322.14|1305.04|1322.68|1305.58|1322.68|1305.58|1322.14|1305.04|14
1650903840000|2022-04-25 16:24:00|1322.66|1305.56|1322.77|1305.67|1322.77|1305.67|1322.21|1305.11|18
1650903850000|2022-04-25 16:24:10|1322.79|1305.69|1322.86|1305.76|1322.88|1305.78|1322.79|1305.69|4
1650903860000|2022-04-25 16:24:20|1322.87|1305.77|1322.88|1305.78|1322.88|1305.78|1322.86|1305.76|6
1650903870000|2022-04-25 16:24:30|1322.82|1305.72|1321.85|1304.75|1322.87|1305.77|1321.85|1304.75|26
1650903880000|2022-04-25 16:24:40|1321.46|1304.36|1321.25|1304.15|1321.63|1304.53|1321.25|1304.15|22
1650903890000|2022-04-25 16:24:50|1321.21|1304.11|1321.97|1304.87|1321.97|1304.87|1321.21|1304.11|24
1650903900000|2022-04-25 16:25:00|1321.98|1304.88|1321.44|1304.34|1322.25|1305.15|1321.44|1304.34|26
1650903910000|2022-04-25 16:25:10|1321.45|1304.35|1322.22|1305.12|1322.24|1305.14|1321.36|1304.26|18
1650903920000|2022-04-25 16:25:20|1322.24|1305.14|1322.78|1305.68|1322.79|1305.69|1322.2|1305.1|18
1650903930000|2022-04-25 16:25:30|1322.79|1305.69|1322.92|1305.82|1322.99|1305.89|1322.74|1305.64|15
1650903940000|2022-04-25 16:25:40|1322.93|1305.83|1323.04|1305.94|1323.1|1306|1322.89|1305.79|22
1650903950000|2022-04-25 16:25:50|1323.03|1305.93|1322.92|1305.82|1323.04|1305.94|1322.85|1305.75|21
1650903960000|2022-04-25 16:26:00|1322.9|1305.8|1322.32|1305.22|1323.03|1305.93|1322.32|1305.22|22
1650903970000|2022-04-25 16:26:10|1322.33|1305.23|1322.29|1305.19|1322.57|1305.47|1322.25|1305.15|13
1650903980000|2022-04-25 16:26:20|1322.35|1305.25|1322.38|1305.28|1322.52|1305.42|1322.3|1305.2|8
1650903990000|2022-04-25 16:26:30|1322.52|1305.42|1322.47|1305.37|1322.59|1305.49|1322.46|1305.36|8
1650904000000|2022-04-25 16:26:40|1322.46|1305.36|1322.6|1305.5|1322.6|1305.5|1322.46|1305.36|4
1650904010000|2022-04-25 16:26:50|1322.65|1305.55|1322.97|1305.87|1322.97|1305.87|1322.65|1305.55|2
1650904020000|2022-04-25 16:27:00|1323.01|1305.91|1322.85|1305.75|1323.01|1305.91|1322.83|1305.73|4
1650904030000|2022-04-25 16:27:10|1323.01|1305.91|1322.96|1305.86|1323.01|1305.91|1322.93|1305.83|7
1650904040000|2022-04-25 16:27:20|1322.97|1305.87|1323.04|1305.94|1323.07|1305.97|1322.85|1305.75|11
1650904050000|2022-04-25 16:27:30|1323.03|1305.93|1322.98|1305.88|1323.03|1305.93|1322.92|1305.82|13
1650904060000|2022-04-25 16:27:40|1322.96|1305.86|1321.82|1304.72|1322.98|1305.88|1321.82|1304.72|28
1650904070000|2022-04-25 16:27:50|1321.81|1304.71|1321.6|1304.5|1321.81|1304.71|1321.6|1304.5|9
1650904080000|2022-04-25 16:28:00|1321.67|1304.57|1322.07|1304.97|1322.07|1304.97|1321.62|1304.52|17
1650904090000|2022-04-25 16:28:10|1322.06|1304.96|1322.03|1304.93|1322.06|1304.96|1322.02|1304.92|8
1650904100000|2022-04-25 16:28:20|1322.02|1304.92|1321.7|1304.6|1322.02|1304.92|1321.7|1304.6|12
1650904110000|2022-04-25 16:28:30|1321.56|1304.46|1321.08|1303.98|1321.56|1304.46|1321.04|1303.94|22
1650904120000|2022-04-25 16:28:40|1321.06|1303.96|1321.15|1304.05|1321.2|1304.1|1321.04|1303.94|20
1650904130000|2022-04-25 16:28:50|1321.14|1304.04|1321.21|1304.11|1321.24|1304.14|1321.14|1304.04|8
1650904140000|2022-04-25 16:29:00|1321.19|1304.09|1321.54|1304.44|1321.98|1304.88|1321.19|1304.09|15
1650904150000|2022-04-25 16:29:10|1321.53|1304.43|1322.36|1305.26|1322.51|1305.41|1321.53|1304.43|22
1650904160000|2022-04-25 16:29:20|1322.31|1305.21|1322.58|1305.48|1322.63|1305.53|1322.31|1305.21|7
1650904170000|2022-04-25 16:29:30|1322.57|1305.47|1322.2|1305.1|1322.57|1305.47|1322.16|1305.06|11
1650904180000|2022-04-25 16:29:40|1322.16|1305.06|1322.13|1305.03|1322.2|1305.1|1322.11|1305.01|9
1650904190000|2022-04-25 16:29:50|1322.1|1305|1322.15|1305.05|1322.16|1305.06|1322.1|1305|8
1650904200000|2022-04-25 16:30:00|1322.1|1305|1322.8|1305.7|1322.83|1305.73|1322.09|1304.99|21
1650904210000|2022-04-25 16:30:10|1322.81|1305.71|1323.02|1305.92|1323.09|1305.99|1322.81|1305.71|10
1650904220000|2022-04-25 16:30:20|1323.01|1305.91|1323.07|1305.97|1323.07|1305.97|1322.95|1305.85|4
1650904230000|2022-04-25 16:30:30|1323.06|1305.96|1322.61|1305.51|1323.06|1305.96|1322.61|1305.51|16
1650904240000|2022-04-25 16:30:40|1322.6|1305.5|1321.96|1304.86|1322.6|1305.5|1321.75|1304.65|26
1650904250000|2022-04-25 16:30:50|1321.94|1304.84|1321.86|1304.76|1322.18|1305.08|1321.73|1304.63|25
1650904260000|2022-04-25 16:31:00|1321.84|1304.74|1321.52|1304.42|1321.84|1304.74|1321.52|1304.42|11
1650904270000|2022-04-25 16:31:10|1321.51|1304.41|1321.18|1304.08|1321.52|1304.42|1321.08|1303.98|18
1650904280000|2022-04-25 16:31:20|1321.17|1304.07|1321.19|1304.09|1321.19|1304.09|1321.11|1304.01|11
1650904290000|2022-04-25 16:31:30|1321.26|1304.16|1321.28|1304.18|1321.31|1304.21|1321.19|1304.09|13
1650904300000|2022-04-25 16:31:40|1321.29|1304.19|1322.17|1305.07|1322.19|1305.09|1321.29|1304.19|14
1650904310000|2022-04-25 16:31:50|1322.13|1305.03|1322.14|1305.04|1322.17|1305.07|1322.09|1304.99|13
1650904320000|2022-04-25 16:32:00|1322.16|1305.06|1322.92|1305.82|1322.92|1305.82|1322.14|1305.04|21
1650904330000|2022-04-25 16:32:10|1323.11|1306.01|1322.98|1305.88|1323.11|1306.01|1322.92|1305.82|9
1650904340000|2022-04-25 16:32:20|1323|1305.9|1323.32|1306.22|1323.32|1306.22|1323|1305.9|10
1650904350000|2022-04-25 16:32:30|1323.31|1306.21|1323.28|1306.18|1323.45|1306.35|1323.14|1306.04|9
1650904360000|2022-04-25 16:32:40|1323.34|1306.24|1323.34|1306.24|1323.34|1306.24|1323.34|1306.24|1
1650904370000|2022-04-25 16:32:50|1323.39|1306.29|1323.39|1306.29|1323.39|1306.29|1323.39|1306.29|1
1650904380000|2022-04-25 16:33:00|1323.32|1306.22|1323.2|1306.1|1323.32|1306.22|1323.15|1306.05|10
1650904390000|2022-04-25 16:33:10|1323.21|1306.11|1323.37|1306.27|1323.37|1306.27|1323.21|1306.11|2
1650904400000|2022-04-25 16:33:20|1323.36|1306.26|1323.47|1306.37|1323.5|1306.4|1323.36|1306.26|14
1650904410000|2022-04-25 16:33:30|1323.45|1306.35|1323.55|1306.45|1323.55|1306.45|1323.35|1306.25|12
1650904420000|2022-04-25 16:33:40|1323.56|1306.46|1324.42|1307.32|1324.44|1307.34|1323.56|1306.46|16
1650904430000|2022-04-25 16:33:50|1324.37|1307.27|1325.01|1307.91|1325.01|1307.91|1324.23|1307.13|16
1650904440000|2022-04-25 16:34:00|1325.08|1307.98|1325|1307.9|1325.08|1307.98|1324.6|1307.5|25
1650904450000|2022-04-25 16:34:10|1325.04|1307.94|1324.91|1307.81|1325.07|1307.97|1324.91|1307.81|13
1650904460000|2022-04-25 16:34:20|1324.92|1307.82|1324.97|1307.87|1324.97|1307.87|1324.83|1307.73|16
1650904470000|2022-04-25 16:34:30|1324.92|1307.82|1325.08|1307.98|1325.08|1307.98|1324.92|1307.82|8
1650904480000|2022-04-25 16:34:40|1325.34|1308.24|1325.08|1307.98|1325.34|1308.24|1325.08|1307.98|3
1650904490000|2022-04-25 16:34:50|1325.11|1308.01|1325.11|1308.01|1325.11|1308.01|1325.11|1308.01|1
1650904500000|2022-04-25 16:35:00|1325.09|1307.99|1325.14|1308.04|1325.14|1308.04|1324.94|1307.84|22
1650904510000|2022-04-25 16:35:10|1325.08|1307.98|1325.73|1308.63|1325.79|1308.69|1325.08|1307.98|15
1650904520000|2022-04-25 16:35:20|1325.69|1308.59|1325.5|1308.4|1325.69|1308.59|1325.5|1308.4|8
1650904530000|2022-04-25 16:35:30|1325.46|1308.36|1325.05|1307.95|1325.65|1308.55|1325.02|1307.92|20
1650904540000|2022-04-25 16:35:40|1325.16|1308.06|1325.14|1308.04|1325.16|1308.06|1325.14|1308.04|5
1650904550000|2022-04-25 16:35:50|1325.13|1308.03|1325.02|1307.92|1325.15|1308.05|1325.01|1307.91|19
1650904560000|2022-04-25 16:36:00|1325.01|1307.91|1324.97|1307.87|1325.02|1307.92|1324.65|1307.55|19
1650904570000|2022-04-25 16:36:10|1324.94|1307.84|1325.02|1307.92|1325.04|1307.94|1324.86|1307.76|14
1650904580000|2022-04-25 16:36:20|1325.01|1307.91|1325.33|1308.23|1325.4|1308.3|1324.95|1307.85|13
1650904590000|2022-04-25 16:36:30|1325.12|1308.02|1326.49|1309.39|1326.5|1309.4|1325.12|1308.02|15
1650904600000|2022-04-25 16:36:40|1326.7|1309.6|1326.08|1308.98|1327.07|1309.97|1326.06|1308.96|24
1650904610000|2022-04-25 16:36:50|1326.09|1308.99|1326.02|1308.92|1326.09|1308.99|1325.98|1308.88|8
1650904620000|2022-04-25 16:37:00|1326.01|1308.91|1325.34|1308.24|1326.01|1308.91|1325.34|1308.24|17
1650904630000|2022-04-25 16:37:10|1325.32|1308.22|1324.6|1307.5|1325.35|1308.25|1324.6|1307.5|15
1650904640000|2022-04-25 16:37:20|1324.59|1307.49|1324.59|1307.49|1325.17|1308.07|1324.55|1307.45|16
1650904650000|2022-04-25 16:37:30|1324.58|1307.48|1325.07|1307.97|1325.24|1308.14|1324.58|1307.48|15
1650904660000|2022-04-25 16:37:40|1325.06|1307.96|1324.97|1307.87|1325.06|1307.96|1324.93|1307.83|6
1650904670000|2022-04-25 16:37:50|1324.94|1307.84|1325.34|1308.24|1325.35|1308.25|1324.94|1307.84|17
1650904680000|2022-04-25 16:38:00|1325.21|1308.11|1325.65|1308.55|1325.82|1308.72|1325.12|1308.02|17
1650904690000|2022-04-25 16:38:10|1325.68|1308.58|1326.16|1309.06|1326.16|1309.06|1325.68|1308.58|16
1650904700000|2022-04-25 16:38:20|1326.18|1309.08|1326.89|1309.79|1326.89|1309.79|1326.18|1309.08|8
1650904710000|2022-04-25 16:38:30|1326.88|1309.78|1326.64|1309.54|1326.89|1309.79|1326.6|1309.5|14
1650904720000|2022-04-25 16:38:40|1326.59|1309.49|1326.93|1309.83|1326.94|1309.84|1326.59|1309.49|11
1650904730000|2022-04-25 16:38:50|1326.92|1309.82|1326.72|1309.62|1326.94|1309.84|1326.57|1309.47|6
1650904740000|2022-04-25 16:39:00|1326.94|1309.84|1327.01|1309.91|1327.07|1309.97|1326.57|1309.47|15
1650904750000|2022-04-25 16:39:10|1327.05|1309.95|1326.74|1309.64|1327.06|1309.96|1326.7|1309.6|12
1650904760000|2022-04-25 16:39:20|1326.37|1309.27|1326.65|1309.55|1327.02|1309.92|1326.37|1309.27|17
1650904770000|2022-04-25 16:39:30|1326.62|1309.52|1326.38|1309.28|1326.63|1309.53|1326.38|1309.28|3
1650904780000|2022-04-25 16:39:40|1326.37|1309.27|1326.38|1309.28|1326.38|1309.28|1326.25|1309.15|8
1650904790000|2022-04-25 16:39:50|1326.37|1309.27|1326.45|1309.35|1326.45|1309.35|1325.93|1308.83|15
1650904800000|2022-04-25 16:40:00|1326.33|1309.23|1326.47|1309.37|1326.56|1309.46|1326.33|1309.23|15
1650904810000|2022-04-25 16:40:10|1326.27|1309.17|1326.54|1309.44|1326.75|1309.65|1326.27|1309.17|20
1650904820000|2022-04-25 16:40:20|1326.59|1309.49|1326.71|1309.61|1326.77|1309.67|1326.38|1309.28|12
1650904830000|2022-04-25 16:40:30|1326.74|1309.64|1326.2|1309.1|1326.74|1309.64|1326.15|1309.05|15
1650904840000|2022-04-25 16:40:40|1326.19|1309.09|1326.12|1309.02|1326.33|1309.23|1325.87|1308.77|23
1650904850000|2022-04-25 16:40:50|1326.13|1309.03|1325.8|1308.7|1326.13|1309.03|1325.51|1308.41|14
1650904860000|2022-04-25 16:41:00|1325.79|1308.69|1326.34|1309.24|1326.34|1309.24|1325.79|1308.69|22
1650904870000|2022-04-25 16:41:10|1326.35|1309.25|1326.92|1309.82|1326.92|1309.82|1326.33|1309.23|21
1650904880000|2022-04-25 16:41:20|1326.9|1309.8|1327.38|1310.28|1327.53|1310.43|1326.9|1309.8|14
1650904890000|2022-04-25 16:41:30|1327.35|1310.25|1327.94|1310.84|1327.94|1310.84|1327.35|1310.25|6
1650904900000|2022-04-25 16:41:40|1327.98|1310.88|1328.62|1311.52|1328.68|1311.58|1327.97|1310.87|10
1650904910000|2022-04-25 16:41:50|1328.61|1311.51|1328.03|1310.93|1328.81|1311.71|1328.02|1310.92|26
1650904920000|2022-04-25 16:42:00|1328.07|1310.97|1328.09|1310.99|1328.09|1310.99|1328.04|1310.94|7
1650904930000|2022-04-25 16:42:10|1328.08|1310.98|1328.07|1310.97|1328.08|1310.98|1328.04|1310.94|11
1650904940000|2022-04-25 16:42:20|1328.06|1310.96|1328.03|1310.93|1328.13|1311.03|1328.02|1310.92|15
1650904950000|2022-04-25 16:42:30|1328.01|1310.91|1328.02|1310.92|1328.05|1310.95|1327.98|1310.88|8
1650904960000|2022-04-25 16:42:40|1328.05|1310.95|1328.13|1311.03|1328.14|1311.04|1328.02|1310.92|8
1650904970000|2022-04-25 16:42:50|1328.14|1311.04|1328.09|1310.99|1328.14|1311.04|1328.03|1310.93|8
1650904980000|2022-04-25 16:43:00|1328.1|1311|1328.07|1310.97|1328.18|1311.08|1328.05|1310.95|7
1650904990000|2022-04-25 16:43:10|1328.09|1310.99|1328.87|1311.77|1328.87|1311.77|1328.09|1310.99|8
1650905000000|2022-04-25 16:43:20|1328.97|1311.87|1328.93|1311.83|1328.97|1311.87|1328.93|1311.83|7
1650905010000|2022-04-25 16:43:30|1328.91|1311.81|1329.52|1312.42|1329.52|1312.42|1328.91|1311.81|8
1650905020000|2022-04-25 16:43:40|1329.5|1312.4|1331.8|1314.7|1331.8|1314.7|1329.47|1312.37|23
1650905030000|2022-04-25 16:43:50|1331.81|1314.71|1333.04|1315.94|1333.23|1316.13|1331.81|1314.71|30
1650905040000|2022-04-25 16:44:00|1333.07|1315.97|1333.14|1316.04|1333.9|1316.8|1333.06|1315.96|25
1650905050000|2022-04-25 16:44:10|1333.1|1316|1333.15|1316.05|1333.18|1316.08|1332.82|1315.72|24
1650905060000|2022-04-25 16:44:20|1333.14|1316.04|1333.09|1315.99|1333.14|1316.04|1332.49|1315.39|25
1650905070000|2022-04-25 16:44:30|1333.03|1315.93|1333.06|1315.96|1333.14|1316.04|1332.7|1315.6|24
1650905080000|2022-04-25 16:44:40|1333.04|1315.94|1332.75|1315.65|1333.04|1315.94|1332.75|1315.65|7
1650905090000|2022-04-25 16:44:50|1332.85|1315.75|1332.81|1315.71|1333.03|1315.93|1332.81|1315.71|12
1650905100000|2022-04-25 16:45:00|1332.87|1315.77|1332.98|1315.88|1333.02|1315.92|1332.44|1315.34|18
1650905110000|2022-04-25 16:45:10|1333|1315.9|1333.12|1316.02|1333.2|1316.1|1332.95|1315.85|11
1650905120000|2022-04-25 16:45:20|1333.16|1316.06|1333.48|1316.38|1333.48|1316.38|1333.16|1316.06|5
1650905130000|2022-04-25 16:45:30|1333.42|1316.32|1333.67|1316.57|1333.72|1316.62|1333.42|1316.32|9
1650905140000|2022-04-25 16:45:40|1333.63|1316.53|1333.21|1316.11|1333.7|1316.6|1333.21|1316.11|9
1650905150000|2022-04-25 16:45:50|1333.2|1316.1|1333.21|1316.11|1333.21|1316.11|1333.15|1316.05|7
1650905160000|2022-04-25 16:46:00|1333.27|1316.17|1333.69|1316.59|1333.69|1316.59|1333.24|1316.14|8
1650905170000|2022-04-25 16:46:10|1333.64|1316.54|1334.12|1317.02|1334.12|1317.02|1333.64|1316.54|8
1650905180000|2022-04-25 16:46:20|1334.1|1317|1333.86|1316.76|1334.11|1317.01|1333.86|1316.76|9
1650905190000|2022-04-25 16:46:30|1333.87|1316.77|1332.3|1315.2|1333.87|1316.77|1332.3|1315.2|21
1650905200000|2022-04-25 16:46:40|1332.21|1315.11|1332.01|1314.91|1332.49|1315.39|1331.96|1314.86|19
1650905210000|2022-04-25 16:46:50|1331.99|1314.89|1331.25|1314.15|1332.06|1314.96|1331.25|1314.15|26
1650905220000|2022-04-25 16:47:00|1330.91|1313.81|1330.15|1313.05|1330.91|1313.81|1330.15|1313.05|19
1650905230000|2022-04-25 16:47:10|1330.12|1313.02|1329.75|1312.65|1330.2|1313.1|1329.52|1312.42|17
1650905240000|2022-04-25 16:47:20|1329.77|1312.67|1329.75|1312.65|1329.77|1312.67|1329.75|1312.65|3
1650905250000|2022-04-25 16:47:30|1329.78|1312.68|1329.93|1312.83|1329.93|1312.83|1329.24|1312.14|13
1650905260000|2022-04-25 16:47:40|1329.94|1312.84|1330.08|1312.98|1330.08|1312.98|1329.94|1312.84|6
1650905270000|2022-04-25 16:47:50|1330.04|1312.94|1329.98|1312.88|1330.04|1312.94|1329.63|1312.53|16
1650905280000|2022-04-25 16:48:00|1330|1312.9|1330.46|1313.36|1330.87|1313.77|1330|1312.9|16
1650905290000|2022-04-25 16:48:10|1330.52|1313.42|1329.78|1312.68|1330.52|1313.42|1329.56|1312.46|21
1650905300000|2022-04-25 16:48:20|1329.84|1312.74|1330.22|1313.12|1330.22|1313.12|1329.84|1312.74|18
1650905310000|2022-04-25 16:48:30|1330.19|1313.09|1330.67|1313.57|1330.68|1313.58|1330.19|1313.09|6
1650905320000|2022-04-25 16:48:40|1330.87|1313.77|1330.9|1313.8|1330.91|1313.81|1330.69|1313.59|8
1650905330000|2022-04-25 16:48:50|1330.88|1313.78|1330.97|1313.87|1330.97|1313.87|1330.67|1313.57|9
1650905340000|2022-04-25 16:49:00|1330.82|1313.72|1332.16|1315.06|1332.16|1315.06|1330.82|1313.72|21
1650905350000|2022-04-25 16:49:10|1332.14|1315.04|1332.56|1315.46|1332.56|1315.46|1332.05|1314.95|5
1650905360000|2022-04-25 16:49:20|1332.59|1315.49|1332.83|1315.73|1332.89|1315.79|1332.58|1315.48|17
1650905370000|2022-04-25 16:49:30|1332.95|1315.85|1334.87|1317.77|1334.92|1317.82|1332.95|1315.85|24
1650905380000|2022-04-25 16:49:40|1334.92|1317.82|1334.83|1317.73|1334.96|1317.86|1334.58|1317.48|11
1650905390000|2022-04-25 16:49:50|1334.94|1317.84|1335.07|1317.97|1335.1|1318|1334.94|1317.84|18
1650905400000|2022-04-25 16:50:00|1335.09|1317.99|1335.02|1317.92|1335.17|1318.07|1335|1317.9|19
1650905410000|2022-04-25 16:50:10|1335.04|1317.94|1335.08|1317.98|1335.1|1318|1335.01|1317.91|23
1650905420000|2022-04-25 16:50:20|1335.05|1317.95|1335|1317.9|1335.1|1318|1335|1317.9|13
1650905430000|2022-04-25 16:50:30|1335.02|1317.92|1335.02|1317.92|1335.07|1317.97|1334.96|1317.86|19
1650905440000|2022-04-25 16:50:40|1334.83|1317.73|1334.34|1317.24|1335.04|1317.94|1334.24|1317.14|16
1650905450000|2022-04-25 16:50:50|1334.32|1317.22|1334.25|1317.15|1334.32|1317.22|1334.01|1316.91|17
1650905460000|2022-04-25 16:51:00|1334.45|1317.35|1333.3|1316.2|1334.45|1317.35|1333.25|1316.15|25
1650905470000|2022-04-25 16:51:10|1333.13|1316.03|1333.32|1316.22|1333.32|1316.22|1333.13|1316.03|6
1650905480000|2022-04-25 16:51:20|1333.34|1316.24|1333.31|1316.21|1333.34|1316.24|1333.31|1316.21|2
1650905490000|2022-04-25 16:51:30|1333.29|1316.19|1333.33|1316.23|1333.43|1316.33|1333.29|1316.19|10
1650905500000|2022-04-25 16:51:40|1333.34|1316.24|1333.53|1316.43|1333.53|1316.43|1333.34|1316.24|6
1650905510000|2022-04-25 16:51:50|1333.51|1316.41|1333.4|1316.3|1333.75|1316.65|1333.4|1316.3|13
1650905520000|2022-04-25 16:52:00|1333.41|1316.31|1333.13|1316.03|1333.45|1316.35|1333.08|1315.98|23
1650905530000|2022-04-25 16:52:10|1333.01|1315.91|1333.13|1316.03|1333.13|1316.03|1332.62|1315.52|22
1650905540000|2022-04-25 16:52:20|1333.14|1316.04|1333.83|1316.73|1333.83|1316.73|1333.12|1316.02|11
1650905550000|2022-04-25 16:52:30|1333.97|1316.87|1333.97|1316.87|1334.02|1316.92|1333.97|1316.87|5
1650905560000|2022-04-25 16:52:40|1333.98|1316.88|1334.07|1316.97|1334.13|1317.03|1333.98|1316.88|8
1650905570000|2022-04-25 16:52:50|1334.15|1317.05|1333.35|1316.25|1334.15|1317.05|1333.35|1316.25|23
1650905580000|2022-04-25 16:53:00|1333.46|1316.36|1333.26|1316.16|1333.46|1316.36|1333.16|1316.06|14
1650905590000|2022-04-25 16:53:10|1333.27|1316.17|1333.28|1316.18|1333.28|1316.18|1333.2|1316.1|7
1650905600000|2022-04-25 16:53:20|1333.29|1316.19|1334.14|1317.04|1334.19|1317.09|1333.23|1316.13|17
1650905610000|2022-04-25 16:53:30|1334.16|1317.06|1334.16|1317.06|1334.16|1317.06|1334.15|1317.05|7
1650905620000|2022-04-25 16:53:40|1334.15|1317.05|1334.02|1316.92|1334.16|1317.06|1333.99|1316.89|11
1650905630000|2022-04-25 16:53:50|1334.04|1316.94|1334.12|1317.02|1334.13|1317.03|1334.04|1316.94|6
1650905640000|2022-04-25 16:54:00|1334.13|1317.03|1334.02|1316.92|1334.13|1317.03|1334.02|1316.92|5
1650905650000|2022-04-25 16:54:10|1334.1|1317|1334.04|1316.94|1334.11|1317.01|1334.02|1316.92|11
1650905660000|2022-04-25 16:54:20|1334.05|1316.95|1333.67|1316.57|1334.1|1317|1333.67|1316.57|10
1650905670000|2022-04-25 16:54:30|1333.66|1316.56|1333.09|1315.99|1333.66|1316.56|1333.09|1315.99|10
1650905680000|2022-04-25 16:54:40|1333.08|1315.98|1333.05|1315.95|1333.09|1315.99|1333.04|1315.94|10
1650905690000|2022-04-25 16:54:50|1333.1|1316|1333.24|1316.14|1333.24|1316.14|1333.1|1316|2
1650905700000|2022-04-25 16:55:00|1333.23|1316.13|1333.11|1316.01|1333.24|1316.14|1332.77|1315.67|18
1650905710000|2022-04-25 16:55:10|1333.1|1316|1332.49|1315.39|1333.1|1316|1332.49|1315.39|14
1650905720000|2022-04-25 16:55:20|1332.51|1315.41|1332.59|1315.49|1332.59|1315.49|1332.51|1315.41|5
1650905730000|2022-04-25 16:55:30|1332.6|1315.5|1333.1|1316|1333.14|1316.04|1332.6|1315.5|9
1650905740000|2022-04-25 16:55:40|1333.09|1315.99|1333.07|1315.97|1333.09|1315.99|1333.05|1315.95|6
1650905750000|2022-04-25 16:55:50|1333.1|1316|1332.91|1315.81|1333.1|1316|1332.89|1315.79|14
1650905760000|2022-04-25 16:56:00|1332.9|1315.8|1332.59|1315.49|1332.92|1315.82|1332.59|1315.49|5
1650905770000|2022-04-25 16:56:10|1332.54|1315.44|1332.13|1315.03|1332.54|1315.44|1332.13|1315.03|11
1650905780000|2022-04-25 16:56:20|1331.97|1314.87|1331.6|1314.5|1331.97|1314.87|1331.4|1314.3|20
1650905790000|2022-04-25 16:56:30|1331.5|1314.4|1330.26|1313.16|1331.5|1314.4|1330.26|1313.16|13
1650905800000|2022-04-25 16:56:40|1330.28|1313.18|1330.86|1313.76|1330.86|1313.76|1330.2|1313.1|13
1650905810000|2022-04-25 16:56:50|1330.81|1313.71|1330.51|1313.41|1330.92|1313.82|1330.48|1313.38|6
1650905820000|2022-04-25 16:57:00|1330.55|1313.45|1330.43|1313.33|1330.62|1313.52|1330.39|1313.29|11
1650905830000|2022-04-25 16:57:10|1330.46|1313.36|1330.86|1313.76|1330.86|1313.76|1330.46|1313.36|9
1650905840000|2022-04-25 16:57:20|1330.75|1313.65|1330.65|1313.55|1330.85|1313.75|1330.56|1313.46|15
1650905850000|2022-04-25 16:57:30|1330.67|1313.57|1330.64|1313.54|1330.71|1313.61|1330.64|1313.54|4
1650905860000|2022-04-25 16:57:40|1330.71|1313.61|1330.59|1313.49|1330.71|1313.61|1330.42|1313.32|10
1650905870000|2022-04-25 16:57:50|1330.61|1313.51|1330.86|1313.76|1330.86|1313.76|1330.57|1313.47|5
1650905880000|2022-04-25 16:58:00|1330.88|1313.78|1330.97|1313.87|1330.97|1313.87|1330.77|1313.67|13
1650905890000|2022-04-25 16:58:10|1330.91|1313.81|1330.93|1313.83|1330.93|1313.83|1330.91|1313.81|3
1650905900000|2022-04-25 16:58:20|1330.91|1313.81|1330.92|1313.82|1330.94|1313.84|1330.84|1313.74|16
1650905910000|2022-04-25 16:58:30|1330.93|1313.83|1330.9|1313.8|1330.93|1313.83|1330.79|1313.69|10
1650905920000|2022-04-25 16:58:40|1330.89|1313.79|1330.9|1313.8|1330.9|1313.8|1330.89|1313.79|2
1650905940000|2022-04-25 16:59:00|1330.89|1313.79|1330.9|1313.8|1330.9|1313.8|1330.89|1313.79|2
1650905950000|2022-04-25 16:59:10|1330.99|1313.89|1331.01|1313.91|1331.15|1314.05|1330.76|1313.66|15
1650905960000|2022-04-25 16:59:20|1331.03|1313.93|1331.04|1313.94|1331.06|1313.96|1331.02|1313.92|9
1650905970000|2022-04-25 16:59:30|1331.07|1313.97|1331.03|1313.93|1331.07|1313.97|1331|1313.9|5
1650905980000|2022-04-25 16:59:40|1331.05|1313.95|1330.59|1313.49|1331.05|1313.95|1330.59|1313.49|10
1650905990000|2022-04-25 16:59:50|1330.48|1313.38|1330.14|1313.04|1330.49|1313.39|1330.14|1313.04|7
1650906000000|2022-04-25 17:00:00|1330.16|1313.06|1330.71|1313.61|1330.71|1313.61|1330.14|1313.04|15
1650906010000|2022-04-25 17:00:10|1330.72|1313.62|1331.87|1314.77|1331.87|1314.77|1330.72|1313.62|12
1650906020000|2022-04-25 17:00:20|1331.95|1314.85|1332.02|1314.92|1332.06|1314.96|1331.57|1314.47|10
1650906030000|2022-04-25 17:00:30|1331.94|1314.84|1331.26|1314.16|1331.94|1314.84|1331.26|1314.16|9
1650906040000|2022-04-25 17:00:40|1331.38|1314.28|1330.34|1313.24|1331.47|1314.37|1330.34|1313.24|13
1650906050000|2022-04-25 17:00:50|1330.4|1313.3|1329.77|1312.67|1330.4|1313.3|1329.77|1312.67|19
1650906060000|2022-04-25 17:01:00|1329.66|1312.56|1330.03|1312.93|1330.05|1312.95|1329.59|1312.49|13
1650906070000|2022-04-25 17:01:10|1330.01|1312.91|1329.21|1312.11|1330.01|1312.91|1329.21|1312.11|22
1650906080000|2022-04-25 17:01:20|1329.2|1312.1|1328.68|1311.58|1329.35|1312.25|1328.68|1311.58|26
1650906090000|2022-04-25 17:01:30|1328.65|1311.55|1328.56|1311.46|1328.66|1311.56|1328.55|1311.45|12
1650906100000|2022-04-25 17:01:40|1328.49|1311.39|1327.99|1310.89|1328.72|1311.62|1327.99|1310.89|11
1650906110000|2022-04-25 17:01:50|1328.1|1311|1328.11|1311.01|1328.11|1311.01|1328.1|1311|4
1650906120000|2022-04-25 17:02:00|1328.12|1311.02|1328.07|1310.97|1328.12|1311.02|1327.89|1310.79|16
1650906130000|2022-04-25 17:02:10|1328.08|1310.98|1327.89|1310.79|1328.12|1311.02|1327.85|1310.75|12
1650906140000|2022-04-25 17:02:20|1327.9|1310.8|1328.03|1310.93|1328.09|1310.99|1327.9|1310.8|17
1650906150000|2022-04-25 17:02:30|1328.05|1310.95|1328.05|1310.95|1328.12|1311.02|1328.05|1310.95|10
1650906160000|2022-04-25 17:02:40|1328.2|1311.1|1328.18|1311.08|1328.2|1311.1|1328.18|1311.08|2
1650906170000|2022-04-25 17:02:50|1328.23|1311.13|1328.52|1311.42|1328.55|1311.45|1328.23|1311.13|7
1650906180000|2022-04-25 17:03:00|1328.46|1311.36|1329.02|1311.92|1329.02|1311.92|1328.46|1311.36|9
1650906190000|2022-04-25 17:03:10|1328.97|1311.87|1329.03|1311.93|1329.15|1312.05|1328.97|1311.87|6
1650906200000|2022-04-25 17:03:20|1329.02|1311.92|1329.02|1311.92|1329.02|1311.92|1329.02|1311.92|1
1650906210000|2022-04-25 17:03:30|1328.91|1311.81|1329.02|1311.92|1329.02|1311.92|1328.83|1311.73|6
1650906230000|2022-04-25 17:03:50|1328.94|1311.84|1328.94|1311.84|1328.94|1311.84|1328.94|1311.84|1
1650906240000|2022-04-25 17:04:00|1328.91|1311.81|1328.88|1311.78|1328.91|1311.81|1328.58|1311.48|5
1650906250000|2022-04-25 17:04:10|1328.81|1311.71|1329.05|1311.95|1329.09|1311.99|1328.81|1311.71|15
1650906260000|2022-04-25 17:04:20|1329.09|1311.99|1329.4|1312.3|1329.48|1312.38|1329.05|1311.95|18
1650906270000|2022-04-25 17:04:30|1329.41|1312.31|1329.88|1312.78|1329.88|1312.78|1329.1|1312|16
1650906290000|2022-04-25 17:04:50|1329.9|1312.8|1329.91|1312.81|1329.91|1312.81|1329.9|1312.8|2
1650906310000|2022-04-25 17:05:10|1330.02|1312.92|1329.45|1312.35|1330.02|1312.92|1329.45|1312.35|6
1650906320000|2022-04-25 17:05:20|1329.44|1312.34|1329.19|1312.09|1329.51|1312.41|1329.19|1312.09|14
1650906330000|2022-04-25 17:05:30|1329.18|1312.08|1328.92|1311.82|1329.18|1312.08|1328.9|1311.8|6
1650906340000|2022-04-25 17:05:40|1328.91|1311.81|1328.24|1311.14|1328.93|1311.83|1328.24|1311.14|15
1650906350000|2022-04-25 17:05:50|1328.23|1311.13|1328.33|1311.23|1328.33|1311.23|1328.23|1311.13|4
1650906360000|2022-04-25 17:06:00|1328.32|1311.22|1328.34|1311.24|1328.46|1311.36|1328.21|1311.11|28
1650906370000|2022-04-25 17:06:10|1328.39|1311.29|1329.1|1312|1329.15|1312.05|1328.34|1311.24|18
1650906380000|2022-04-25 17:06:20|1329.12|1312.02|1329.69|1312.59|1329.72|1312.62|1329.12|1312.02|21
1650906390000|2022-04-25 17:06:30|1329.74|1312.64|1330.17|1313.07|1330.17|1313.07|1329.72|1312.62|13
1650906400000|2022-04-25 17:06:40|1330.08|1312.98|1330.3|1313.2|1330.66|1313.56|1330.08|1312.98|11
1650906410000|2022-04-25 17:06:50|1330.2|1313.1|1330.22|1313.12|1330.26|1313.16|1330.2|1313.1|6
1650906420000|2022-04-25 17:07:00|1330.25|1313.15|1330.2|1313.1|1330.47|1313.37|1330.06|1312.96|13
1650906430000|2022-04-25 17:07:10|1330.23|1313.13|1330.13|1313.03|1330.45|1313.35|1330.13|1313.03|10
1650906440000|2022-04-25 17:07:20|1330.11|1313.01|1330.27|1313.17|1330.46|1313.36|1330.11|1313.01|17
1650906450000|2022-04-25 17:07:30|1330.28|1313.18|1330.28|1313.18|1330.41|1313.31|1330.28|1313.18|7
1650906460000|2022-04-25 17:07:40|1330.3|1313.2|1330.4|1313.3|1330.54|1313.44|1330.06|1312.96|11
1650906470000|2022-04-25 17:07:50|1330.44|1313.34|1330.57|1313.47|1330.57|1313.47|1330.16|1313.06|14
1650906480000|2022-04-25 17:08:00|1330.16|1313.06|1331.07|1313.97|1331.07|1313.97|1330.16|1313.06|11
1650906490000|2022-04-25 17:08:10|1331.08|1313.98|1331.01|1313.91|1331.08|1313.98|1330.97|1313.87|8
1650906500000|2022-04-25 17:08:20|1331.11|1314.01|1331.1|1314|1331.16|1314.06|1330.95|1313.85|4
1650906510000|2022-04-25 17:08:30|1330.94|1313.84|1330.94|1313.84|1331.01|1313.91|1330.93|1313.83|8
1650906520000|2022-04-25 17:08:40|1330.95|1313.85|1330.85|1313.75|1330.95|1313.85|1330.57|1313.47|9
1650906530000|2022-04-25 17:08:50|1330.9|1313.8|1330.9|1313.8|1330.9|1313.8|1330.9|1313.8|1
1650906540000|2022-04-25 17:09:00|1330.92|1313.82|1331.06|1313.96|1331.06|1313.96|1330.92|1313.82|3
1650906550000|2022-04-25 17:09:10|1331.11|1314.01|1330.51|1313.41|1331.11|1314.01|1330.5|1313.4|6
1650906560000|2022-04-25 17:09:20|1330.45|1313.35|1329.93|1312.83|1330.51|1313.41|1329.93|1312.83|10
1650906570000|2022-04-25 17:09:30|1329.92|1312.82|1329.63|1312.53|1330.18|1313.08|1329.63|1312.53|25
1650906580000|2022-04-25 17:09:40|1329.61|1312.51|1329.78|1312.68|1330.1|1313|1329.49|1312.39|23
1650906590000|2022-04-25 17:09:50|1329.75|1312.65|1330.19|1313.09|1330.19|1313.09|1329.72|1312.62|23
1650906600000|2022-04-25 17:10:00|1330.2|1313.1|1330.43|1313.33|1330.69|1313.59|1330.19|1313.09|27
1650906610000|2022-04-25 17:10:10|1330.44|1313.34|1330.4|1313.3|1330.7|1313.6|1330.35|1313.25|18
1650906620000|2022-04-25 17:10:20|1330.41|1313.31|1330.32|1313.22|1330.56|1313.46|1330.3|1313.2|29
1650906630000|2022-04-25 17:10:30|1330.24|1313.14|1330.22|1313.12|1330.25|1313.15|1330.22|1313.12|3
1650906640000|2022-04-25 17:10:40|1330.18|1313.08|1330.18|1313.08|1330.18|1313.08|1330.18|1313.08|1
1650906670000|2022-04-25 17:11:10|1330.05|1312.95|1329.56|1312.46|1330.09|1312.99|1329.44|1312.34|15
1650906680000|2022-04-25 17:11:20|1329.64|1312.54|1330.13|1313.03|1330.13|1313.03|1329.53|1312.43|16
1650906690000|2022-04-25 17:11:30|1330.14|1313.04|1330.52|1313.42|1330.52|1313.42|1330.09|1312.99|22
1650906700000|2022-04-25 17:11:40|1330.53|1313.43|1330.79|1313.69|1330.8|1313.7|1330.47|1313.37|16
1650906710000|2022-04-25 17:11:50|1330.82|1313.72|1331.22|1314.12|1331.6|1314.5|1330.69|1313.59|14
1650906720000|2022-04-25 17:12:00|1331.25|1314.15|1333.14|1316.04|1333.14|1316.04|1331.19|1314.09|21
1650906730000|2022-04-25 17:12:10|1332.92|1315.82|1332.82|1315.72|1332.92|1315.82|1332.26|1315.16|10
1650906740000|2022-04-25 17:12:20|1332.72|1315.62|1332.9|1315.8|1332.91|1315.81|1332.19|1315.09|9
1650906750000|2022-04-25 17:12:30|1332.92|1315.82|1332.79|1315.69|1332.92|1315.82|1332.79|1315.69|3
1650906760000|2022-04-25 17:12:40|1332.81|1315.71|1332.89|1315.79|1332.98|1315.88|1332.81|1315.71|7
1650906770000|2022-04-25 17:12:50|1332.94|1315.84|1332.94|1315.84|1332.94|1315.84|1332.94|1315.84|1
1650906780000|2022-04-25 17:13:00|1332.9|1315.8|1332.9|1315.8|1332.9|1315.8|1332.9|1315.8|1
1650906790000|2022-04-25 17:13:10|1333.02|1315.92|1332.95|1315.85|1333.03|1315.93|1332.95|1315.85|3
1650906800000|2022-04-25 17:13:20|1333.1|1316|1333.09|1315.99|1333.12|1316.02|1333.08|1315.98|12
1650906830000|2022-04-25 17:13:50|1333.12|1316.02|1333.12|1316.02|1333.28|1316.18|1333.09|1315.99|10
1650906840000|2022-04-25 17:14:00|1333.11|1316.01|1333.11|1316.01|1333.11|1316.01|1333.11|1316.01|1
1650906850000|2022-04-25 17:14:10|1333.06|1315.96|1333.11|1316.01|1333.11|1316.01|1333.06|1315.96|3
1650906860000|2022-04-25 17:14:20|1333.13|1316.03|1333.16|1316.06|1333.17|1316.07|1333.04|1315.94|6
1650906870000|2022-04-25 17:14:30|1333.15|1316.05|1333.15|1316.05|1333.15|1316.05|1333.15|1316.05|1
1650906880000|2022-04-25 17:14:40|1333.16|1316.06|1333.09|1315.99|1333.25|1316.15|1333.09|1315.99|4
1650906890000|2022-04-25 17:14:50|1333.25|1316.15|1333.01|1315.91|1333.25|1316.15|1332.95|1315.85|14
1650906900000|2022-04-25 17:15:00|1333.04|1315.94|1333.03|1315.93|1333.07|1315.97|1332.16|1315.06|19
1650906910000|2022-04-25 17:15:10|1332.93|1315.83|1334.23|1317.13|1334.23|1317.13|1332.93|1315.83|25
1650906920000|2022-04-25 17:15:20|1334.22|1317.12|1334.46|1317.36|1334.73|1317.63|1334.09|1316.99|16
1650906930000|2022-04-25 17:15:30|1334.31|1317.21|1334.17|1317.07|1334.44|1317.34|1334.17|1317.07|10
1650906940000|2022-04-25 17:15:40|1334.18|1317.08|1334.76|1317.66|1334.76|1317.66|1334.18|1317.08|12
1650906950000|2022-04-25 17:15:50|1334.65|1317.55|1334.65|1317.55|1334.76|1317.66|1334.65|1317.55|3
1650906960000|2022-04-25 17:16:00|1334.78|1317.68|1335.36|1318.26|1335.36|1318.26|1334.78|1317.68|9
1650906970000|2022-04-25 17:16:10|1335.37|1318.27|1336.46|1319.36|1336.46|1319.36|1335.37|1318.27|14
1650906980000|2022-04-25 17:16:20|1336.09|1318.99|1335.21|1318.11|1336.25|1319.15|1335.21|1318.11|30
1650906990000|2022-04-25 17:16:30|1335.23|1318.13|1335.56|1318.46|1335.59|1318.49|1335.1|1318|22
1650907000000|2022-04-25 17:16:40|1335.29|1318.19|1335.26|1318.16|1335.46|1318.36|1335.2|1318.1|27
1650907010000|2022-04-25 17:16:50|1335.28|1318.18|1335.16|1318.06|1335.35|1318.25|1335.16|1318.06|13
1650907020000|2022-04-25 17:17:00|1335.2|1318.1|1335.47|1318.37|1335.6|1318.5|1335.19|1318.09|11
1650907030000|2022-04-25 17:17:10|1335.48|1318.38|1335.38|1318.28|1335.7|1318.6|1335.35|1318.25|18
1650907040000|2022-04-25 17:17:20|1335.36|1318.26|1335.33|1318.23|1335.38|1318.28|1335.33|1318.23|7
1650907050000|2022-04-25 17:17:30|1335.34|1318.24|1335.33|1318.23|1335.34|1318.24|1335.33|1318.23|2
1650907060000|2022-04-25 17:17:40|1335.13|1318.03|1335.14|1318.04|1335.17|1318.07|1335.12|1318.02|5
1650907070000|2022-04-25 17:17:50|1335.13|1318.03|1335.11|1318.01|1335.13|1318.03|1335.08|1317.98|6
1650907080000|2022-04-25 17:18:00|1335.1|1318|1334.95|1317.85|1335.11|1318.01|1334.52|1317.42|25
1650907090000|2022-04-25 17:18:10|1334.98|1317.88|1335.05|1317.95|1335.05|1317.95|1334.95|1317.85|3
1650907100000|2022-04-25 17:18:20|1334.98|1317.88|1334.48|1317.38|1334.99|1317.89|1334.33|1317.23|18
1650907110000|2022-04-25 17:18:30|1334.49|1317.39|1334.5|1317.4|1334.77|1317.67|1334.38|1317.28|11
1650907120000|2022-04-25 17:18:40|1335|1317.9|1335.01|1317.91|1335.01|1317.91|1335|1317.9|2
1650907130000|2022-04-25 17:18:50|1335.03|1317.93|1335.02|1317.92|1335.03|1317.93|1335.01|1317.91|8
1650907140000|2022-04-25 17:19:00|1335.03|1317.93|1335.07|1317.97|1335.41|1318.31|1335.01|1317.91|13
1650907150000|2022-04-25 17:19:10|1335.08|1317.98|1335.07|1317.97|1335.08|1317.98|1335.07|1317.97|2
1650907160000|2022-04-25 17:19:20|1335.05|1317.95|1335.01|1317.91|1335.1|1318|1334.99|1317.89|10
1650907170000|2022-04-25 17:19:30|1335.03|1317.93|1335.06|1317.96|1335.06|1317.96|1335.01|1317.91|5
1650907180000|2022-04-25 17:19:40|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1335.02|1317.92|1
1650907190000|2022-04-25 17:19:50|1335|1317.9|1335|1317.9|1335|1317.9|1334.99|1317.89|3
1650907200000|2022-04-25 17:20:00|1335.01|1317.91|1335.01|1317.91|1335.04|1317.94|1335.01|1317.91|3
1650907210000|2022-04-25 17:20:10|1335|1317.9|1335.01|1317.91|1335.01|1317.91|1334.99|1317.89|4
1650907220000|2022-04-25 17:20:20|1335|1317.9|1334.99|1317.89|1335|1317.9|1334.99|1317.89|2
1650907230000|2022-04-25 17:20:30|1335|1317.9|1335.02|1317.92|1335.02|1317.92|1335|1317.9|2
1650907240000|2022-04-25 17:20:40|1335.04|1317.94|1335.06|1317.96|1335.06|1317.96|1335.03|1317.93|6
1650907250000|2022-04-25 17:20:50|1335.04|1317.94|1335.06|1317.96|1335.06|1317.96|1335.04|1317.94|2
1650907260000|2022-04-25 17:21:00|1335.05|1317.95|1335.03|1317.93|1335.07|1317.97|1334.97|1317.87|7
1650907270000|2022-04-25 17:21:10|1335.01|1317.91|1335.03|1317.93|1335.04|1317.94|1335.01|1317.91|6
1650907280000|2022-04-25 17:21:20|1335.05|1317.95|1335.06|1317.96|1335.06|1317.96|1335.03|1317.93|3
1650907290000|2022-04-25 17:21:30|1335.12|1318.02|1335.04|1317.94|1335.14|1318.04|1335.04|1317.94|3
1650907300000|2022-04-25 17:21:40|1335.07|1317.97|1335.08|1317.98|1335.08|1317.98|1335.04|1317.94|4
1650907310000|2022-04-25 17:21:50|1335.12|1318.02|1335.11|1318.01|1335.26|1318.16|1335.09|1317.99|6
1650907320000|2022-04-25 17:22:00|1335.22|1318.12|1335.11|1318.01|1335.22|1318.12|1335.11|1318.01|5
1650907330000|2022-04-25 17:22:10|1335.07|1317.97|1334.38|1317.28|1335.07|1317.97|1334.38|1317.28|9
1650907340000|2022-04-25 17:22:20|1334.36|1317.26|1334.36|1317.26|1334.36|1317.26|1334.36|1317.26|1
1650907350000|2022-04-25 17:22:30|1334.31|1317.21|1334.31|1317.21|1334.31|1317.21|1334.31|1317.21|1
1650907360000|2022-04-25 17:22:40|1334.27|1317.17|1334.12|1317.02|1334.27|1317.17|1334.12|1317.02|6
1650907370000|2022-04-25 17:22:50|1334.13|1317.03|1334.22|1317.12|1334.29|1317.19|1334.13|1317.03|9
1650907380000|2022-04-25 17:23:00|1334.2|1317.1|1334.24|1317.14|1334.26|1317.16|1334.19|1317.09|15
1650907390000|2022-04-25 17:23:10|1334.25|1317.15|1334.31|1317.21|1334.31|1317.21|1334.24|1317.14|7
1650907400000|2022-04-25 17:23:20|1334.32|1317.22|1334.35|1317.25|1334.37|1317.27|1334.27|1317.17|11
1650907410000|2022-04-25 17:23:30|1334.37|1317.27|1334.41|1317.31|1334.41|1317.31|1334.2|1317.1|11
1650907420000|2022-04-25 17:23:40|1334.65|1317.55|1335.21|1318.11|1335.21|1318.11|1334.57|1317.47|22
1650907430000|2022-04-25 17:23:50|1335.23|1318.13|1335.46|1318.36|1335.52|1318.42|1335.11|1318.01|17
1650907440000|2022-04-25 17:24:00|1335.26|1318.16|1335.64|1318.54|1335.7|1318.6|1335.26|1318.16|6
1650907450000|2022-04-25 17:24:10|1335.6|1318.5|1335.7|1318.6|1335.74|1318.64|1335.6|1318.5|13
1650907460000|2022-04-25 17:24:20|1335.77|1318.67|1336.11|1319.01|1336.11|1319.01|1335.77|1318.67|3
1650907470000|2022-04-25 17:24:30|1336.18|1319.08|1336.04|1318.94|1336.18|1319.08|1336.03|1318.93|11
1650907480000|2022-04-25 17:24:40|1336.06|1318.96|1336.14|1319.04|1336.14|1319.04|1336.06|1318.96|5
1650907490000|2022-04-25 17:24:50|1336.04|1318.94|1336.05|1318.95|1336.09|1318.99|1336.04|1318.94|7
1650907500000|2022-04-25 17:25:00|1336.08|1318.98|1336.14|1319.04|1336.14|1319.04|1336.05|1318.95|5
1650907510000|2022-04-25 17:25:10|1336.13|1319.03|1335.94|1318.84|1336.13|1319.03|1335.52|1318.42|18
1650907520000|2022-04-25 17:25:20|1335.99|1318.89|1336.09|1318.99|1336.16|1319.06|1335.94|1318.84|10
1650907530000|2022-04-25 17:25:30|1336.1|1319|1336.24|1319.14|1336.38|1319.28|1336.1|1319|11
1650907540000|2022-04-25 17:25:40|1336.27|1319.17|1336.27|1319.17|1336.27|1319.17|1336.25|1319.15|5
1650907550000|2022-04-25 17:25:50|1336.26|1319.16|1336.13|1319.03|1336.26|1319.16|1336.01|1318.91|8
1650907560000|2022-04-25 17:26:00|1336.01|1318.91|1336.08|1318.98|1336.08|1318.98|1336.01|1318.91|5
1650907570000|2022-04-25 17:26:10|1336.1|1319|1336.25|1319.15|1336.25|1319.15|1336.1|1319|3
1650907580000|2022-04-25 17:26:20|1335.99|1318.89|1335.24|1318.14|1335.99|1318.89|1335.16|1318.06|18
1650907590000|2022-04-25 17:26:30|1335.22|1318.12|1335.17|1318.07|1335.3|1318.2|1335.16|1318.06|14
1650907600000|2022-04-25 17:26:40|1335.16|1318.06|1335.15|1318.05|1335.18|1318.08|1335.12|1318.02|12
1650907610000|2022-04-25 17:26:50|1335.14|1318.04|1334.89|1317.79|1335.14|1318.04|1334.76|1317.66|11
1650907620000|2022-04-25 17:27:00|1334.97|1317.87|1334.02|1316.92|1335|1317.9|1334|1316.9|22
1650907630000|2022-04-25 17:27:10|1334|1316.9|1333.32|1316.22|1334|1316.9|1333.14|1316.04|16
1650907640000|2022-04-25 17:27:20|1333.26|1316.16|1333.32|1316.22|1333.32|1316.22|1333.21|1316.11|14
1650907650000|2022-04-25 17:27:30|1333.31|1316.21|1333.39|1316.29|1333.39|1316.29|1333.27|1316.17|14
1650907660000|2022-04-25 17:27:40|1333.14|1316.04|1333.24|1316.14|1333.49|1316.39|1333.14|1316.04|7
1650907670000|2022-04-25 17:27:50|1333.45|1316.35|1333.47|1316.37|1333.47|1316.37|1333.45|1316.35|2
1650907680000|2022-04-25 17:28:00|1333.49|1316.39|1333.95|1316.85|1334.02|1316.92|1333.49|1316.39|8
1650907690000|2022-04-25 17:28:10|1333.97|1316.87|1333.94|1316.84|1333.97|1316.87|1333.67|1316.57|11
1650907700000|2022-04-25 17:28:20|1334.11|1317.01|1334.06|1316.96|1334.11|1317.01|1334.06|1316.96|2
1650907710000|2022-04-25 17:28:30|1334.12|1317.02|1334|1316.9|1334.2|1317.1|1333.78|1316.68|19
1650907720000|2022-04-25 17:28:40|1333.95|1316.85|1333.99|1316.89|1333.99|1316.89|1333.95|1316.85|5
1650907730000|2022-04-25 17:28:50|1333.98|1316.88|1333.98|1316.88|1333.98|1316.88|1333.98|1316.88|1
1650907740000|2022-04-25 17:29:00|1333.96|1316.86|1334.03|1316.93|1334.03|1316.93|1333.96|1316.86|8
1650907750000|2022-04-25 17:29:10|1334.04|1316.94|1334.1|1317|1334.1|1317|1334.04|1316.94|6
1650907760000|2022-04-25 17:29:20|1334.16|1317.06|1334.73|1317.63|1334.73|1317.63|1334.1|1317|11
1650907770000|2022-04-25 17:29:30|1334.76|1317.66|1334.76|1317.66|1334.76|1317.66|1334.76|1317.66|1
1650907780000|2022-04-25 17:29:40|1334.77|1317.67|1334.28|1317.18|1334.77|1317.67|1334.2|1317.1|13
1650907790000|2022-04-25 17:29:50|1334.26|1317.16|1334.33|1317.23|1334.33|1317.23|1334.23|1317.13|11
1650907800000|2022-04-25 17:30:00|1334.27|1317.17|1334.23|1317.13|1334.85|1317.75|1334.2|1317.1|17
1650907810000|2022-04-25 17:30:10|1334.21|1317.11|1334.34|1317.24|1334.34|1317.24|1334.18|1317.08|17
1650907820000|2022-04-25 17:30:20|1334.4|1317.3|1335.01|1317.91|1335.01|1317.91|1334.4|1317.3|6
1650907830000|2022-04-25 17:30:30|1335.05|1317.95|1335.02|1317.92|1335.41|1318.31|1335.02|1317.92|6
1650907840000|2022-04-25 17:30:40|1335.04|1317.94|1335.04|1317.94|1335.14|1318.04|1335.02|1317.92|11
1650907850000|2022-04-25 17:30:50|1335.05|1317.95|1335.02|1317.92|1335.19|1318.09|1335.02|1317.92|9
1650907860000|2022-04-25 17:31:00|1335.05|1317.95|1334.98|1317.88|1335.11|1318.01|1334.73|1317.63|15
1650907870000|2022-04-25 17:31:10|1334.97|1317.87|1334.35|1317.25|1334.97|1317.87|1334.27|1317.17|18
1650907880000|2022-04-25 17:31:20|1334.4|1317.3|1334.27|1317.17|1334.4|1317.3|1334.26|1317.16|12
1650907890000|2022-04-25 17:31:30|1334.29|1317.19|1334.38|1317.28|1334.4|1317.3|1334.29|1317.19|7
1650907900000|2022-04-25 17:31:40|1334.32|1317.22|1334.4|1317.3|1334.44|1317.34|1334.32|1317.22|5
1650907910000|2022-04-25 17:31:50|1334.41|1317.31|1334.99|1317.89|1334.99|1317.89|1334.41|1317.31|11
1650907920000|2022-04-25 17:32:00|1334.98|1317.88|1334.91|1317.81|1334.99|1317.89|1334.9|1317.8|5
1650907930000|2022-04-25 17:32:10|1334.76|1317.66|1334.19|1317.09|1334.76|1317.66|1333.84|1316.74|24
1650907940000|2022-04-25 17:32:20|1334.13|1317.03|1333.64|1316.54|1334.23|1317.13|1333.64|1316.54|12
1650907950000|2022-04-25 17:32:30|1333.63|1316.53|1333.56|1316.46|1333.63|1316.53|1333.56|1316.46|9
1650907960000|2022-04-25 17:32:40|1333.25|1316.15|1332.89|1315.79|1333.52|1316.42|1332.81|1315.71|24
1650907970000|2022-04-25 17:32:50|1332.92|1315.82|1332.54|1315.44|1332.92|1315.82|1332.49|1315.39|17
1650907980000|2022-04-25 17:33:00|1332.58|1315.48|1332.22|1315.12|1332.62|1315.52|1332.22|1315.12|10
1650907990000|2022-04-25 17:33:10|1332.21|1315.11|1331.73|1314.63|1332.23|1315.13|1331.73|1314.63|21
1650908000000|2022-04-25 17:33:20|1331.63|1314.53|1330.33|1313.23|1331.79|1314.69|1330.33|1313.23|26
1650908010000|2022-04-25 17:33:30|1330.61|1313.51|1330.44|1313.34|1330.61|1313.51|1330.33|1313.23|17
1650908020000|2022-04-25 17:33:40|1330.45|1313.35|1330.45|1313.35|1330.48|1313.38|1330.41|1313.31|10
1650908030000|2022-04-25 17:33:50|1330.44|1313.34|1330.34|1313.24|1330.71|1313.61|1330.29|1313.19|18
1650908040000|2022-04-25 17:34:00|1330.33|1313.23|1330.12|1313.02|1330.33|1313.23|1329.79|1312.69|27
1650908050000|2022-04-25 17:34:10|1330.09|1312.99|1330.22|1313.12|1330.6|1313.5|1330.07|1312.97|20
1650908060000|2022-04-25 17:34:20|1330.29|1313.19|1330.61|1313.51|1330.69|1313.59|1329.97|1312.87|19
1650908070000|2022-04-25 17:34:30|1330.68|1313.58|1329.95|1312.85|1330.68|1313.58|1329.67|1312.57|25
1650908080000|2022-04-25 17:34:40|1329.94|1312.84|1330.55|1313.45|1330.55|1313.45|1329.94|1312.84|22
1650908090000|2022-04-25 17:34:50|1330.79|1313.69|1330.79|1313.69|1330.79|1313.69|1330.55|1313.45|3
1650908100000|2022-04-25 17:35:00|1330.72|1313.62|1330.66|1313.56|1330.75|1313.65|1330.38|1313.28|18
1650908110000|2022-04-25 17:35:10|1330.65|1313.55|1330.78|1313.68|1330.79|1313.69|1330.65|1313.55|6
1650908120000|2022-04-25 17:35:20|1330.82|1313.72|1330.29|1313.19|1330.82|1313.72|1330.27|1313.17|21
1650908130000|2022-04-25 17:35:30|1330.4|1313.3|1330.59|1313.49|1330.64|1313.54|1330.33|1313.23|22
1650908140000|2022-04-25 17:35:40|1330.51|1313.41|1330.55|1313.45|1330.57|1313.47|1330.51|1313.41|7
1650908150000|2022-04-25 17:35:50|1330.39|1313.29|1330.17|1313.07|1330.54|1313.44|1330.1|1313|21
1650908160000|2022-04-25 17:36:00|1330.06|1312.96|1329.88|1312.78|1330.27|1313.17|1329.78|1312.68|27
1650908170000|2022-04-25 17:36:10|1329.96|1312.86|1330.15|1313.05|1330.17|1313.07|1329.8|1312.7|18
1650908190000|2022-04-25 17:36:30|1330.14|1313.04|1330.11|1313.01|1330.2|1313.1|1330.08|1312.98|13
1650908200000|2022-04-25 17:36:40|1330.13|1313.03|1330.09|1312.99|1330.19|1313.09|1330.07|1312.97|20
1650908210000|2022-04-25 17:36:50|1330.05|1312.95|1330.12|1313.02|1330.16|1313.06|1330.05|1312.95|16
1650908220000|2022-04-25 17:37:00|1330.17|1313.07|1330.15|1313.05|1330.19|1313.09|1330.12|1313.02|17
1650908230000|2022-04-25 17:37:10|1330.17|1313.07|1330.28|1313.18|1330.62|1313.52|1330.17|1313.07|19
1650908240000|2022-04-25 17:37:20|1330.26|1313.16|1330.24|1313.14|1330.3|1313.2|1330.24|1313.14|4
1650908250000|2022-04-25 17:37:30|1330.26|1313.16|1330.88|1313.78|1331.01|1313.91|1330.26|1313.16|12
1650908260000|2022-04-25 17:37:40|1330.95|1313.85|1331.91|1314.81|1331.94|1314.84|1330.95|1313.85|15
1650908270000|2022-04-25 17:37:50|1331.88|1314.78|1331.91|1314.81|1331.95|1314.85|1331.17|1314.07|12
1650908280000|2022-04-25 17:38:00|1332.1|1315|1331.48|1314.38|1332.13|1315.03|1331.44|1314.34|18
1650908290000|2022-04-25 17:38:10|1331.49|1314.39|1331.15|1314.05|1331.49|1314.39|1331.15|1314.05|11
1650908300000|2022-04-25 17:38:20|1331.23|1314.13|1331.26|1314.16|1331.27|1314.17|1331.13|1314.03|13
1650908310000|2022-04-25 17:38:30|1331.22|1314.12|1331.36|1314.26|1331.36|1314.26|1331.11|1314.01|8
1650908320000|2022-04-25 17:38:40|1331.35|1314.25|1331.29|1314.19|1331.35|1314.25|1331.14|1314.04|5
1650908330000|2022-04-25 17:38:50|1331.41|1314.31|1331.41|1314.31|1331.41|1314.31|1331.41|1314.31|1
1650908340000|2022-04-25 17:39:00|1331.37|1314.27|1332.04|1314.94|1332.08|1314.98|1331.24|1314.14|14
1650908350000|2022-04-25 17:39:10|1332.05|1314.95|1331.27|1314.17|1332.33|1315.23|1331.24|1314.14|22
1650908360000|2022-04-25 17:39:20|1331.25|1314.15|1331.72|1314.62|1331.74|1314.64|1331.22|1314.12|14
1650908370000|2022-04-25 17:39:30|1331.7|1314.6|1331.04|1313.94|1331.7|1314.6|1330.87|1313.77|13
1650908380000|2022-04-25 17:39:40|1331.06|1313.96|1330.69|1313.59|1331.06|1313.96|1330.69|1313.59|11
1650908390000|2022-04-25 17:39:50|1330.64|1313.54|1330.66|1313.56|1330.67|1313.57|1330.62|1313.52|10
1650908400000|2022-04-25 17:40:00|1330.64|1313.54|1331.13|1314.03|1331.18|1314.08|1330.64|1313.54|25
1650908410000|2022-04-25 17:40:10|1331.14|1314.04|1331.84|1314.74|1331.84|1314.74|1331.12|1314.02|19
1650908420000|2022-04-25 17:40:20|1331.77|1314.67|1334.01|1316.91|1334.01|1316.91|1331.77|1314.67|23
1650908430000|2022-04-25 17:40:30|1334.02|1316.92|1334.13|1317.03|1334.2|1317.1|1334.01|1316.91|11
1650908440000|2022-04-25 17:40:40|1334.16|1317.06|1333.39|1316.29|1334.16|1317.06|1333.33|1316.23|28
1650908450000|2022-04-25 17:40:50|1333.41|1316.31|1333.16|1316.06|1333.42|1316.32|1333.16|1316.06|16
1650908460000|2022-04-25 17:41:00|1333.17|1316.07|1333.08|1315.98|1333.17|1316.07|1333.03|1315.93|14
1650908470000|2022-04-25 17:41:10|1333.03|1315.93|1332.34|1315.24|1333.03|1315.93|1332.34|1315.24|17
1650908480000|2022-04-25 17:41:20|1332.33|1315.23|1332.43|1315.33|1332.45|1315.35|1332.27|1315.17|14
1650908490000|2022-04-25 17:41:30|1332.4|1315.3|1332.25|1315.15|1332.4|1315.3|1332.19|1315.09|7
1650908500000|2022-04-25 17:41:40|1332.23|1315.13|1332.16|1315.06|1332.45|1315.35|1332.16|1315.06|18
1650908510000|2022-04-25 17:41:50|1332.15|1315.05|1332.16|1315.06|1332.22|1315.12|1332.14|1315.04|11
1650908520000|2022-04-25 17:42:00|1332.18|1315.08|1332.25|1315.15|1332.35|1315.25|1332.17|1315.07|22
1650908530000|2022-04-25 17:42:10|1332.18|1315.08|1331.8|1314.7|1332.25|1315.15|1331.64|1314.54|23
1650908540000|2022-04-25 17:42:20|1331.82|1314.72|1331.47|1314.37|1331.82|1314.72|1331.37|1314.27|17
1650908550000|2022-04-25 17:42:30|1331.59|1314.49|1332.1|1315|1332.12|1315.02|1331.59|1314.49|13
1650908560000|2022-04-25 17:42:40|1332.09|1314.99|1332.04|1314.94|1332.16|1315.06|1332.03|1314.93|7
1650908570000|2022-04-25 17:42:50|1332.03|1314.93|1331.74|1314.64|1332.03|1314.93|1331.74|1314.64|4
1650908580000|2022-04-25 17:43:00|1331.57|1314.47|1331.66|1314.56|1331.66|1314.56|1331.57|1314.47|11
1650908590000|2022-04-25 17:43:10|1331.71|1314.61|1331.76|1314.66|1331.88|1314.78|1331.59|1314.49|10
1650908600000|2022-04-25 17:43:20|1331.58|1314.48|1331.71|1314.61|1331.71|1314.61|1331.23|1314.13|21
1650908610000|2022-04-25 17:43:30|1331.61|1314.51|1331.61|1314.51|1331.61|1314.51|1331.61|1314.51|1
1650908620000|2022-04-25 17:43:40|1331.63|1314.53|1331.32|1314.22|1331.63|1314.53|1331.32|1314.22|10
1650908630000|2022-04-25 17:43:50|1331.3|1314.2|1331.22|1314.12|1331.38|1314.28|1331.2|1314.1|15
1650908640000|2022-04-25 17:44:00|1331.29|1314.19|1331.2|1314.1|1331.64|1314.54|1331.05|1313.95|25
1650908650000|2022-04-25 17:44:10|1331.19|1314.09|1331.08|1313.98|1331.21|1314.11|1331.05|1313.95|12
1650908660000|2022-04-25 17:44:20|1331.07|1313.97|1331.13|1314.03|1331.17|1314.07|1331.03|1313.93|22
1650908670000|2022-04-25 17:44:30|1331.12|1314.02|1331.16|1314.06|1331.16|1314.06|1330.96|1313.86|21
1650908680000|2022-04-25 17:44:40|1330.95|1313.85|1331|1313.9|1331.12|1314.02|1330.92|1313.82|14
1650908690000|2022-04-25 17:44:50|1331.03|1313.93|1331.01|1313.91|1331.41|1314.31|1331.01|1313.91|7
1650908700000|2022-04-25 17:45:00|1331.05|1313.95|1331.05|1313.95|1331.14|1314.04|1331.05|1313.95|3
1650908710000|2022-04-25 17:45:10|1331|1313.9|1331.14|1314.04|1331.14|1314.04|1331|1313.9|3
1650908720000|2022-04-25 17:45:20|1331.16|1314.06|1331.25|1314.15|1331.26|1314.16|1331.05|1313.95|11
1650908730000|2022-04-25 17:45:30|1331.2|1314.1|1331.05|1313.95|1331.21|1314.11|1331.05|1313.95|13
1650908750000|2022-04-25 17:45:50|1331.06|1313.96|1331.06|1313.96|1331.06|1313.96|1331.06|1313.96|1
1650908760000|2022-04-25 17:46:00|1331.05|1313.95|1331.05|1313.95|1331.05|1313.95|1331.04|1313.94|5
1650908770000|2022-04-25 17:46:10|1331.01|1313.91|1331.01|1313.91|1331.01|1313.91|1331.01|1313.91|1
1650908780000|2022-04-25 17:46:20|1331.06|1313.96|1331.05|1313.95|1331.06|1313.96|1331.04|1313.94|4
1650908800000|2022-04-25 17:46:40|1331.01|1313.91|1331.09|1313.99|1331.09|1313.99|1330.93|1313.83|6
1650908810000|2022-04-25 17:46:50|1331.02|1313.92|1330.68|1313.58|1331.07|1313.97|1330.66|1313.56|21
1650908820000|2022-04-25 17:47:00|1330.67|1313.57|1330.65|1313.55|1330.67|1313.57|1330.51|1313.41|11
1650908830000|2022-04-25 17:47:10|1330.64|1313.54|1330.22|1313.12|1330.64|1313.54|1330.22|1313.12|9
1650908840000|2022-04-25 17:47:20|1330.23|1313.13|1330.35|1313.25|1330.35|1313.25|1330.2|1313.1|17
1650908850000|2022-04-25 17:47:30|1330.4|1313.3|1330.34|1313.24|1330.4|1313.3|1330.32|1313.22|14
1650908860000|2022-04-25 17:47:40|1330.38|1313.28|1330.22|1313.12|1330.38|1313.28|1330.22|1313.12|15
1650908870000|2022-04-25 17:47:50|1330.3|1313.2|1330.18|1313.08|1330.3|1313.2|1330.18|1313.08|16
1650908880000|2022-04-25 17:48:00|1330.22|1313.12|1330.33|1313.23|1330.34|1313.24|1330.21|1313.11|15
1650908890000|2022-04-25 17:48:10|1330.32|1313.22|1330.96|1313.86|1330.96|1313.86|1330.28|1313.18|16
1650908900000|2022-04-25 17:48:20|1330.84|1313.74|1330.49|1313.39|1330.86|1313.76|1330.26|1313.16|11
1650908910000|2022-04-25 17:48:30|1330.57|1313.47|1329.82|1312.72|1330.57|1313.47|1329.81|1312.71|23
1650908940000|2022-04-25 17:49:00|1329.89|1312.79|1329.82|1312.72|1329.95|1312.85|1329.8|1312.7|4
1650908950000|2022-04-25 17:49:10|1329.65|1312.55|1329.89|1312.79|1329.89|1312.79|1329.65|1312.55|8
1650908960000|2022-04-25 17:49:20|1329.88|1312.78|1330.22|1313.12|1330.25|1313.15|1329.65|1312.55|21
1650908970000|2022-04-25 17:49:30|1330.3|1313.2|1330.42|1313.32|1330.61|1313.51|1330.27|1313.17|22
1650908980000|2022-04-25 17:49:40|1330.45|1313.35|1330.61|1313.51|1330.61|1313.51|1330.42|1313.32|17
1650908990000|2022-04-25 17:49:50|1330.6|1313.5|1330.44|1313.34|1330.7|1313.6|1330.33|1313.23|16
1650909000000|2022-04-25 17:50:00|1330.43|1313.33|1330.11|1313.01|1330.43|1313.33|1330.11|1313.01|12
1650909010000|2022-04-25 17:50:10|1330.26|1313.16|1330.28|1313.18|1330.33|1313.23|1330.26|1313.16|16
1650909020000|2022-04-25 17:50:20|1330.19|1313.09|1330.2|1313.1|1330.21|1313.11|1330.12|1313.02|10
1650909030000|2022-04-25 17:50:30|1330.19|1313.09|1329.64|1312.54|1330.19|1313.09|1329.63|1312.53|23
1650909040000|2022-04-25 17:50:40|1329.65|1312.55|1329.68|1312.58|1329.71|1312.61|1329.63|1312.53|13
1650909050000|2022-04-25 17:50:50|1329.69|1312.59|1329.67|1312.57|1329.72|1312.62|1329.67|1312.57|8
1650909060000|2022-04-25 17:51:00|1329.66|1312.56|1329.72|1312.62|1329.75|1312.65|1329.66|1312.56|10
1650909070000|2022-04-25 17:51:10|1329.71|1312.61|1329.55|1312.45|1329.71|1312.61|1329.55|1312.45|9
1650909080000|2022-04-25 17:51:20|1329.39|1312.29|1329.6|1312.5|1329.61|1312.51|1329.39|1312.29|9
1650909090000|2022-04-25 17:51:30|1329.62|1312.52|1329.77|1312.67|1330.04|1312.94|1329.62|1312.52|10
1650909100000|2022-04-25 17:51:40|1329.7|1312.6|1329.5|1312.4|1329.7|1312.6|1329.5|1312.4|4
1650909110000|2022-04-25 17:51:50|1329.57|1312.47|1330.1|1313|1330.23|1313.13|1329.57|1312.47|20
1650909120000|2022-04-25 17:52:00|1330.09|1312.99|1330.28|1313.18|1330.28|1313.18|1330.08|1312.98|11
1650909130000|2022-04-25 17:52:10|1330.27|1313.17|1330.54|1313.44|1330.54|1313.44|1330.27|1313.17|13
1650909140000|2022-04-25 17:52:20|1330.53|1313.43|1330.16|1313.06|1330.54|1313.44|1330.06|1312.96|19
1650909150000|2022-04-25 17:52:30|1330.1|1313|1330.16|1313.06|1330.25|1313.15|1330.08|1312.98|13
1650909160000|2022-04-25 17:52:40|1330.08|1312.98|1330.13|1313.03|1330.16|1313.06|1330.08|1312.98|7
1650909170000|2022-04-25 17:52:50|1330.14|1313.04|1330.14|1313.04|1330.14|1313.04|1330.14|1313.04|1
1650909180000|2022-04-25 17:53:00|1330.13|1313.03|1330.06|1312.96|1330.17|1313.07|1330.06|1312.96|13
1650909190000|2022-04-25 17:53:10|1330.12|1313.02|1330.11|1313.01|1330.19|1313.09|1330.08|1312.98|15
1650909200000|2022-04-25 17:53:20|1330.21|1313.11|1330.23|1313.13|1330.47|1313.37|1330.2|1313.1|13
1650909210000|2022-04-25 17:53:30|1330.05|1312.95|1330.18|1313.08|1330.29|1313.19|1330.03|1312.93|20
1650909220000|2022-04-25 17:53:40|1330.25|1313.15|1330.37|1313.27|1330.42|1313.32|1330.25|1313.15|14
1650909230000|2022-04-25 17:53:50|1330.38|1313.28|1331.63|1314.53|1331.63|1314.53|1330.38|1313.28|16
1650909240000|2022-04-25 17:54:00|1331.82|1314.72|1331.75|1314.65|1331.82|1314.72|1331.68|1314.58|17
1650909250000|2022-04-25 17:54:10|1331.77|1314.67|1331.2|1314.1|1331.77|1314.67|1331.2|1314.1|4
1650909260000|2022-04-25 17:54:20|1331.18|1314.08|1331.26|1314.16|1331.26|1314.16|1331.18|1314.08|4
1650909270000|2022-04-25 17:54:30|1331.25|1314.15|1331.1|1314|1331.25|1314.15|1331.08|1313.98|7
1650909280000|2022-04-25 17:54:40|1331.08|1313.98|1330.44|1313.34|1331.08|1313.98|1330.44|1313.34|19
1650909290000|2022-04-25 17:54:50|1330.45|1313.35|1330.09|1312.99|1330.45|1313.35|1330.08|1312.98|24
1650909300000|2022-04-25 17:55:00|1330.15|1313.05|1330.12|1313.02|1330.24|1313.14|1330.12|1313.02|17
1650909310000|2022-04-25 17:55:10|1330.11|1313.01|1330.03|1312.93|1330.22|1313.12|1330.03|1312.93|22
1650909320000|2022-04-25 17:55:20|1330.05|1312.95|1329.97|1312.87|1330.08|1312.98|1329.96|1312.86|15
1650909330000|2022-04-25 17:55:30|1329.88|1312.78|1329.54|1312.44|1329.94|1312.84|1329.54|1312.44|17
1650909340000|2022-04-25 17:55:40|1329.84|1312.74|1330.4|1313.3|1330.4|1313.3|1329.6|1312.5|16
1650909350000|2022-04-25 17:55:50|1330.42|1313.32|1330.58|1313.48|1330.66|1313.56|1330.4|1313.3|9
1650909360000|2022-04-25 17:56:00|1330.79|1313.69|1330.68|1313.58|1330.79|1313.69|1330.64|1313.54|9
1650909370000|2022-04-25 17:56:10|1330.67|1313.57|1330.72|1313.62|1330.77|1313.67|1330.67|1313.57|6
1650909380000|2022-04-25 17:56:20|1330.67|1313.57|1330.85|1313.75|1330.87|1313.77|1330.54|1313.44|14
1650909390000|2022-04-25 17:56:30|1331.2|1314.1|1331.07|1313.97|1331.21|1314.11|1330.98|1313.88|12
1650909400000|2022-04-25 17:56:40|1331.14|1314.04|1331.03|1313.93|1331.21|1314.11|1331.03|1313.93|10
1650909410000|2022-04-25 17:56:50|1331.12|1314.02|1331.32|1314.22|1331.41|1314.31|1331.12|1314.02|13
1650909420000|2022-04-25 17:57:00|1331.27|1314.17|1331.29|1314.19|1331.36|1314.26|1331.27|1314.17|7
1650909440000|2022-04-25 17:57:20|1331.32|1314.22|1331.16|1314.06|1331.34|1314.24|1331.16|1314.06|9
1650909450000|2022-04-25 17:57:30|1331.14|1314.04|1331.29|1314.19|1331.3|1314.2|1331.14|1314.04|7
1650909460000|2022-04-25 17:57:40|1331.28|1314.18|1330.46|1313.36|1331.28|1314.18|1330.28|1313.18|22
1650909470000|2022-04-25 17:57:50|1330.49|1313.39|1330.43|1313.33|1330.56|1313.46|1330.27|1313.17|16
1650909480000|2022-04-25 17:58:00|1330.45|1313.35|1330.53|1313.43|1330.73|1313.63|1330.34|1313.24|18
1650909490000|2022-04-25 17:58:10|1330.47|1313.37|1330.29|1313.19|1330.48|1313.38|1330.29|1313.19|11
1650909500000|2022-04-25 17:58:20|1330.25|1313.15|1330.22|1313.12|1330.25|1313.15|1330.18|1313.08|5
1650909510000|2022-04-25 17:58:30|1330.25|1313.15|1330.34|1313.24|1330.34|1313.24|1330.1|1313|13
1650909520000|2022-04-25 17:58:40|1330.6|1313.5|1330.58|1313.48|1330.73|1313.63|1330.53|1313.43|12
1650909530000|2022-04-25 17:58:50|1330.61|1313.51|1330.56|1313.46|1330.64|1313.54|1330.54|1313.44|10
1650909540000|2022-04-25 17:59:00|1330.55|1313.45|1330.68|1313.58|1330.76|1313.66|1330.53|1313.43|16
1650909550000|2022-04-25 17:59:10|1330.71|1313.61|1330.6|1313.5|1330.72|1313.62|1330.59|1313.49|17
1650909560000|2022-04-25 17:59:20|1330.53|1313.43|1330.54|1313.44|1330.57|1313.47|1330.5|1313.4|17
1650909570000|2022-04-25 17:59:30|1330.53|1313.43|1330.51|1313.41|1330.58|1313.48|1330.51|1313.41|10
1650909580000|2022-04-25 17:59:40|1330.57|1313.47|1330|1312.9|1330.57|1313.47|1330|1312.9|18
1650909590000|2022-04-25 17:59:50|1330.17|1313.07|1330.22|1313.12|1330.22|1313.12|1330.16|1313.06|4
1650909600000|2022-04-25 18:00:00|1330.45|1313.35|1330.34|1313.24|1330.53|1313.43|1330.33|1313.23|11
1650909610000|2022-04-25 18:00:10|1330.33|1313.23|1330.42|1313.32|1330.61|1313.51|1330.29|1313.19|16
1650909620000|2022-04-25 18:00:20|1330.4|1313.3|1330.22|1313.12|1330.4|1313.3|1330.22|1313.12|13
1650909630000|2022-04-25 18:00:30|1330.14|1313.04|1330.12|1313.02|1330.18|1313.08|1330.12|1313.02|10
1650909640000|2022-04-25 18:00:40|1330.13|1313.03|1330.19|1313.09|1330.21|1313.11|1330.1|1313|14
1650909660000|2022-04-25 18:01:00|1330.21|1313.11|1330.09|1312.99|1330.21|1313.11|1330.09|1312.99|12
1650909670000|2022-04-25 18:01:10|1330.08|1312.98|1329.98|1312.88|1330.1|1313|1329.94|1312.84|8
1650909680000|2022-04-25 18:01:20|1329.97|1312.87|1329.48|1312.38|1329.97|1312.87|1329.48|1312.38|6
1650909690000|2022-04-25 18:01:30|1329.43|1312.33|1328.36|1311.26|1329.46|1312.36|1328.35|1311.25|33
1650909700000|2022-04-25 18:01:40|1328.39|1311.29|1327.34|1310.24|1328.39|1311.29|1327.34|1310.24|22
1650909710000|2022-04-25 18:01:50|1327.42|1310.32|1327.71|1310.61|1327.78|1310.68|1327.42|1310.32|7
1650909720000|2022-04-25 18:02:00|1327.82|1310.72|1328.93|1311.83|1329.03|1311.93|1327.82|1310.72|17
1650909730000|2022-04-25 18:02:10|1328.94|1311.84|1328.94|1311.84|1328.94|1311.84|1328.94|1311.84|1
1650909740000|2022-04-25 18:02:20|1329|1311.9|1328.82|1311.72|1329.06|1311.96|1328.82|1311.72|16
1650909750000|2022-04-25 18:02:30|1328.77|1311.67|1328.03|1310.93|1328.77|1311.67|1328.03|1310.93|14
1650909760000|2022-04-25 18:02:40|1328.05|1310.95|1327.65|1310.55|1328.05|1310.95|1327.63|1310.53|11
1650909770000|2022-04-25 18:02:50|1327.64|1310.54|1327.59|1310.49|1327.73|1310.63|1327.59|1310.49|12
1650909780000|2022-04-25 18:03:00|1327.58|1310.48|1327.63|1310.53|1327.85|1310.75|1327.53|1310.43|13
1650909790000|2022-04-25 18:03:10|1327.77|1310.67|1327.48|1310.38|1327.86|1310.76|1327.48|1310.38|8
1650909800000|2022-04-25 18:03:20|1327.47|1310.37|1327.41|1310.31|1327.48|1310.38|1327.41|1310.31|10
1650909810000|2022-04-25 18:03:30|1327.46|1310.36|1327.4|1310.3|1327.46|1310.36|1327.34|1310.24|6
1650909820000|2022-04-25 18:03:40|1327.32|1310.22|1327.42|1310.32|1327.49|1310.39|1327.32|1310.22|16
1650909830000|2022-04-25 18:03:50|1327.49|1310.39|1327.56|1310.46|1327.56|1310.46|1327.42|1310.32|10
1650909840000|2022-04-25 18:04:00|1327.54|1310.44|1327.38|1310.28|1327.54|1310.44|1327.36|1310.26|7
1650909850000|2022-04-25 18:04:10|1327.37|1310.27|1328.15|1311.05|1328.15|1311.05|1327.35|1310.25|17
1650909860000|2022-04-25 18:04:20|1328.08|1310.98|1328.03|1310.93|1328.09|1310.99|1327.93|1310.83|14
1650909870000|2022-04-25 18:04:30|1327.88|1310.78|1327.08|1309.98|1327.88|1310.78|1326.65|1309.55|20
1650909880000|2022-04-25 18:04:40|1327|1309.9|1327.08|1309.98|1327.14|1310.04|1326.97|1309.87|21
1650909890000|2022-04-25 18:04:50|1327.07|1309.97|1327.03|1309.93|1327.11|1310.01|1327.02|1309.92|10
1650909900000|2022-04-25 18:05:00|1327.16|1310.06|1327.19|1310.09|1327.39|1310.29|1327.03|1309.93|17
1650909910000|2022-04-25 18:05:10|1327.17|1310.07|1327.26|1310.16|1327.39|1310.29|1327.17|1310.07|13
1650909920000|2022-04-25 18:05:20|1327.34|1310.24|1328.01|1310.91|1328.07|1310.97|1327.2|1310.1|17
1650909930000|2022-04-25 18:05:30|1327.91|1310.81|1328.03|1310.93|1328.1|1311|1327.91|1310.81|9
1650909940000|2022-04-25 18:05:40|1328.04|1310.94|1327.05|1309.95|1328.04|1310.94|1327.05|1309.95|14
1650909950000|2022-04-25 18:05:50|1327.26|1310.16|1327.62|1310.52|1327.68|1310.58|1327.26|1310.16|5
1650909960000|2022-04-25 18:06:00|1327.65|1310.55|1327.6|1310.5|1327.69|1310.59|1327.55|1310.45|8
1650909970000|2022-04-25 18:06:10|1327.55|1310.45|1327.63|1310.53|1327.64|1310.54|1327.45|1310.35|16
1650909980000|2022-04-25 18:06:20|1327.62|1310.52|1327.3|1310.2|1327.62|1310.52|1327.3|1310.2|4
1650909990000|2022-04-25 18:06:30|1327.49|1310.39|1327.49|1310.39|1327.49|1310.39|1327.49|1310.39|1
1650910000000|2022-04-25 18:06:40|1327.47|1310.37|1327.6|1310.5|1327.74|1310.64|1327.37|1310.27|9
1650910010000|2022-04-25 18:06:50|1327.77|1310.67|1327.77|1310.67|1327.77|1310.67|1327.77|1310.67|1
1650910020000|2022-04-25 18:07:00|1327.8|1310.7|1326.93|1309.83|1327.8|1310.7|1326.67|1309.57|19
1650910030000|2022-04-25 18:07:10|1326.82|1309.72|1327.01|1309.91|1327.13|1310.03|1326.82|1309.72|15
1650910040000|2022-04-25 18:07:20|1327.1|1310|1327.57|1310.47|1327.71|1310.61|1327.1|1310|9
1650910050000|2022-04-25 18:07:30|1327.56|1310.46|1327.64|1310.54|1327.64|1310.54|1327.42|1310.32|7
1650910060000|2022-04-25 18:07:40|1327.77|1310.67|1327.88|1310.78|1328.03|1310.93|1327.75|1310.65|10
1650910070000|2022-04-25 18:07:50|1327.85|1310.75|1327.25|1310.15|1327.89|1310.79|1327.09|1309.99|14
1650910080000|2022-04-25 18:08:00|1327.34|1310.24|1327.83|1310.73|1327.86|1310.76|1327.34|1310.24|8
1650910090000|2022-04-25 18:08:10|1327.82|1310.72|1327.79|1310.69|1327.85|1310.75|1327.78|1310.68|8
1650910100000|2022-04-25 18:08:20|1327.44|1310.34|1327.88|1310.78|1327.88|1310.78|1327.4|1310.3|6
1650910120000|2022-04-25 18:08:40|1328.02|1310.92|1328.96|1311.86|1328.97|1311.87|1328.02|1310.92|10
1650910130000|2022-04-25 18:08:50|1328.95|1311.85|1328.93|1311.83|1328.95|1311.85|1328.93|1311.83|2
1650910140000|2022-04-25 18:09:00|1329.24|1312.14|1330.01|1312.91|1330.05|1312.95|1329.24|1312.14|9
1650910150000|2022-04-25 18:09:10|1329.91|1312.81|1330.03|1312.93|1330.03|1312.93|1329.91|1312.81|4
1650910160000|2022-04-25 18:09:20|1330.01|1312.91|1330.02|1312.92|1330.06|1312.96|1329.79|1312.69|10
1650910170000|2022-04-25 18:09:30|1330.01|1312.91|1329.92|1312.82|1330.06|1312.96|1329.8|1312.7|10
1650910190000|2022-04-25 18:09:50|1329.9|1312.8|1330.03|1312.93|1330.03|1312.93|1329.83|1312.73|6
1650910200000|2022-04-25 18:10:00|1330.05|1312.95|1330.16|1313.06|1330.16|1313.06|1330.05|1312.95|6
1650910210000|2022-04-25 18:10:10|1330.12|1313.02|1330.14|1313.04|1330.14|1313.04|1330.12|1313.02|2
1650910220000|2022-04-25 18:10:20|1330.23|1313.13|1330.12|1313.02|1330.23|1313.13|1330.12|1313.02|6
1650910230000|2022-04-25 18:10:30|1330.16|1313.06|1329.93|1312.83|1330.16|1313.06|1329.93|1312.83|7
1650910240000|2022-04-25 18:10:40|1329.89|1312.79|1329.58|1312.48|1330|1312.9|1329.57|1312.47|17
1650910250000|2022-04-25 18:10:50|1329.57|1312.47|1329.16|1312.06|1329.57|1312.47|1329.16|1312.06|9
1650910260000|2022-04-25 18:11:00|1329.18|1312.08|1329.18|1312.08|1329.19|1312.09|1329.16|1312.06|14
1650910270000|2022-04-25 18:11:10|1329.17|1312.07|1329.11|1312.01|1329.22|1312.12|1329.11|1312.01|17
1650910280000|2022-04-25 18:11:20|1329.08|1311.98|1328.2|1311.1|1329.08|1311.98|1328.15|1311.05|21
1650910290000|2022-04-25 18:11:30|1328.18|1311.08|1327.28|1310.18|1328.18|1311.08|1327.23|1310.13|24
1650910300000|2022-04-25 18:11:40|1327.26|1310.16|1327.95|1310.85|1327.96|1310.86|1327.25|1310.15|24
1650910310000|2022-04-25 18:11:50|1327.94|1310.84|1328.07|1310.97|1328.11|1311.01|1327.93|1310.83|8
1650910320000|2022-04-25 18:12:00|1328.06|1310.96|1328.08|1310.98|1328.11|1311.01|1327.9|1310.8|28
1650910330000|2022-04-25 18:12:10|1328.07|1310.97|1328.12|1311.02|1328.12|1311.02|1328.04|1310.94|9
1650910340000|2022-04-25 18:12:20|1328.09|1310.99|1328.12|1311.02|1328.16|1311.06|1328.09|1310.99|12
1650910350000|2022-04-25 18:12:30|1328.11|1311.01|1328.13|1311.03|1328.13|1311.03|1328.09|1310.99|8
1650910360000|2022-04-25 18:12:40|1328.11|1311.01|1327.35|1310.25|1328.11|1311.01|1327.33|1310.23|16
1650910370000|2022-04-25 18:12:50|1327.45|1310.35|1327.99|1310.89|1328|1310.9|1327.45|1310.35|22
1650910380000|2022-04-25 18:13:00|1327.94|1310.84|1328.06|1310.96|1328.06|1310.96|1327.94|1310.84|17
1650910390000|2022-04-25 18:13:10|1328.05|1310.95|1328.09|1310.99|1328.11|1311.01|1328.05|1310.95|9
1650910400000|2022-04-25 18:13:20|1328.18|1311.08|1328.81|1311.71|1328.92|1311.82|1328.15|1311.05|12
1650910410000|2022-04-25 18:13:30|1328.79|1311.69|1329|1311.9|1329|1311.9|1328.79|1311.69|9
1650910420000|2022-04-25 18:13:40|1329.06|1311.96|1329.12|1312.02|1329.12|1312.02|1329.06|1311.96|4
1650910430000|2022-04-25 18:13:50|1329.1|1312|1329.05|1311.95|1329.12|1312.02|1329.05|1311.95|14
1650910440000|2022-04-25 18:14:00|1328.99|1311.89|1329.06|1311.96|1329.1|1312|1328.99|1311.89|9
1650910450000|2022-04-25 18:14:10|1329.05|1311.95|1329.1|1312|1329.1|1312|1329.05|1311.95|5
1650910460000|2022-04-25 18:14:20|1329.05|1311.95|1329.2|1312.1|1329.21|1312.11|1329.05|1311.95|10
1650910470000|2022-04-25 18:14:30|1329.18|1312.08|1329.15|1312.05|1329.18|1312.08|1329.14|1312.04|5
1650910480000|2022-04-25 18:14:40|1329.14|1312.04|1329.12|1312.02|1329.24|1312.14|1329.11|1312.01|16
1650910490000|2022-04-25 18:14:50|1329.11|1312.01|1329.09|1311.99|1329.11|1312.01|1329.09|1311.99|3
1650910500000|2022-04-25 18:15:00|1329.15|1312.05|1329.14|1312.04|1329.15|1312.05|1329.08|1311.98|6
1650910510000|2022-04-25 18:15:10|1329.16|1312.06|1329.69|1312.59|1329.79|1312.69|1329.11|1312.01|12
1650910520000|2022-04-25 18:15:20|1329.88|1312.78|1330.04|1312.94|1330.09|1312.99|1329.88|1312.78|10
1650910530000|2022-04-25 18:15:30|1330.02|1312.92|1330.02|1312.92|1330.07|1312.97|1330.02|1312.92|4
1650910540000|2022-04-25 18:15:40|1330.01|1312.91|1330.08|1312.98|1330.13|1313.03|1329.98|1312.88|7
1650910550000|2022-04-25 18:15:50|1330.1|1313|1330.09|1312.99|1330.1|1313|1330.09|1312.99|2
1650910560000|2022-04-25 18:16:00|1330.02|1312.92|1330.02|1312.92|1330.02|1312.92|1330.02|1312.92|1
1650910570000|2022-04-25 18:16:10|1329.96|1312.86|1329.99|1312.89|1329.99|1312.89|1329.96|1312.86|2
1650910590000|2022-04-25 18:16:30|1329.98|1312.88|1329.98|1312.88|1329.98|1312.88|1329.98|1312.88|1
1650910600000|2022-04-25 18:16:40|1329.97|1312.87|1329.97|1312.87|1329.97|1312.87|1329.97|1312.87|1
1650910610000|2022-04-25 18:16:50|1330.06|1312.96|1330.06|1312.96|1330.06|1312.96|1330.06|1312.96|1
1650910620000|2022-04-25 18:17:00|1330.02|1312.92|1330.02|1312.92|1330.02|1312.92|1330.02|1312.92|1
1650910630000|2022-04-25 18:17:10|1330.03|1312.93|1329.92|1312.82|1330.04|1312.94|1329.92|1312.82|11
1650910640000|2022-04-25 18:17:20|1330.04|1312.94|1329.81|1312.71|1330.04|1312.94|1329.81|1312.71|10
1650910650000|2022-04-25 18:17:30|1330.06|1312.96|1330.05|1312.95|1330.07|1312.97|1329.84|1312.74|15
1650910660000|2022-04-25 18:17:40|1330.03|1312.93|1330.01|1312.91|1330.14|1313.04|1330.01|1312.91|22
1650910670000|2022-04-25 18:17:50|1329.97|1312.87|1329.98|1312.88|1330.01|1312.91|1329.95|1312.85|13
1650910680000|2022-04-25 18:18:00|1330.02|1312.92|1330.01|1312.91|1330.02|1312.92|1330.01|1312.91|2
1650910690000|2022-04-25 18:18:10|1329.99|1312.89|1330.08|1312.98|1330.19|1313.09|1329.9|1312.8|13
1650910700000|2022-04-25 18:18:20|1330.32|1313.22|1330.48|1313.38|1330.48|1313.38|1330.32|1313.22|2
1650910710000|2022-04-25 18:18:30|1330.7|1313.6|1330.55|1313.45|1330.79|1313.69|1330.55|1313.45|12
1650910720000|2022-04-25 18:18:40|1330.52|1313.42|1330.27|1313.17|1330.52|1313.42|1330.22|1313.12|15
1650910730000|2022-04-25 18:18:50|1330.26|1313.16|1330.32|1313.22|1330.35|1313.25|1330.24|1313.14|17
1650910740000|2022-04-25 18:19:00|1330.38|1313.28|1330.45|1313.35|1330.45|1313.35|1330.34|1313.24|12
1650910750000|2022-04-25 18:19:10|1330.46|1313.36|1329.91|1312.81|1330.46|1313.36|1329.89|1312.79|9
1650910760000|2022-04-25 18:19:20|1329.95|1312.85|1329.51|1312.41|1330.02|1312.92|1329.47|1312.37|15
1650910770000|2022-04-25 18:19:30|1329.63|1312.53|1329.86|1312.76|1329.96|1312.86|1329.63|1312.53|16
1650910780000|2022-04-25 18:19:40|1329.9|1312.8|1329.96|1312.86|1330.03|1312.93|1329.9|1312.8|6
1650910790000|2022-04-25 18:19:50|1329.94|1312.84|1330|1312.9|1330|1312.9|1329.92|1312.82|8
1650910800000|2022-04-25 18:20:00|1329.99|1312.89|1329.95|1312.85|1330|1312.9|1329.88|1312.78|7
1650910810000|2022-04-25 18:20:10|1329.94|1312.84|1329.54|1312.44|1329.96|1312.86|1329.54|1312.44|17
1650910820000|2022-04-25 18:20:20|1329.56|1312.46|1329.46|1312.36|1329.65|1312.55|1329.46|1312.36|8
1650910830000|2022-04-25 18:20:30|1329.49|1312.39|1329.31|1312.21|1329.51|1312.41|1329.23|1312.13|5
1650910840000|2022-04-25 18:20:40|1329.38|1312.28|1329.41|1312.31|1329.41|1312.31|1329.32|1312.22|7
1650910850000|2022-04-25 18:20:50|1329.56|1312.46|1329.74|1312.64|1329.74|1312.64|1329.51|1312.41|6
1650910860000|2022-04-25 18:21:00|1329.75|1312.65|1329.99|1312.89|1330.02|1312.92|1329.52|1312.42|16
1650910870000|2022-04-25 18:21:10|1329.98|1312.88|1330.15|1313.05|1330.24|1313.14|1329.98|1312.88|8
1650910880000|2022-04-25 18:21:20|1330.18|1313.08|1330.78|1313.68|1330.78|1313.68|1330.14|1313.04|16
1650910890000|2022-04-25 18:21:30|1330.76|1313.66|1330.83|1313.73|1330.89|1313.79|1330.76|1313.66|7
1650910900000|2022-04-25 18:21:40|1330.89|1313.79|1331.06|1313.96|1331.11|1314.01|1330.89|1313.79|5
1650910910000|2022-04-25 18:21:50|1331.02|1313.92|1330.52|1313.42|1331.02|1313.92|1330.52|1313.42|14
1650910920000|2022-04-25 18:22:00|1330.48|1313.38|1330.12|1313.02|1330.48|1313.38|1330.12|1313.02|22
1650910930000|2022-04-25 18:22:10|1330.07|1312.97|1329.59|1312.49|1330.1|1313|1329.49|1312.39|14
1650910940000|2022-04-25 18:22:20|1329.54|1312.44|1329.31|1312.21|1329.64|1312.54|1329.31|1312.21|14
1650910950000|2022-04-25 18:22:30|1329.24|1312.14|1329.16|1312.06|1329.34|1312.24|1329.13|1312.03|14
1650910960000|2022-04-25 18:22:40|1329.15|1312.05|1329.13|1312.03|1329.15|1312.05|1329.06|1311.96|7
1650910980000|2022-04-25 18:23:00|1329.12|1312.02|1329.83|1312.73|1329.83|1312.73|1329.12|1312.02|15
1650910990000|2022-04-25 18:23:10|1330.01|1312.91|1329.9|1312.8|1330.04|1312.94|1329.9|1312.8|13
1650911000000|2022-04-25 18:23:20|1330.05|1312.95|1330.04|1312.94|1330.09|1312.99|1329.9|1312.8|17
1650911010000|2022-04-25 18:23:30|1330.07|1312.97|1329.91|1312.81|1330.07|1312.97|1329.91|1312.81|7
1650911020000|2022-04-25 18:23:40|1329.93|1312.83|1329.93|1312.83|1329.93|1312.83|1329.92|1312.82|3
1650911030000|2022-04-25 18:23:50|1329.99|1312.89|1330.09|1312.99|1330.09|1312.99|1329.91|1312.81|7
1650911040000|2022-04-25 18:24:00|1330.08|1312.98|1329.96|1312.86|1330.08|1312.98|1329.93|1312.83|9
1650911050000|2022-04-25 18:24:10|1329.95|1312.85|1329.28|1312.18|1329.95|1312.85|1329.15|1312.05|12
1650911060000|2022-04-25 18:24:20|1329.24|1312.14|1329.19|1312.09|1329.24|1312.14|1329.19|1312.09|5
1650911070000|2022-04-25 18:24:30|1329.13|1312.03|1329.16|1312.06|1329.2|1312.1|1329.13|1312.03|5
1650911080000|2022-04-25 18:24:40|1329.24|1312.14|1329.39|1312.29|1329.44|1312.34|1329.21|1312.11|10
1650911090000|2022-04-25 18:24:50|1329.44|1312.34|1329.42|1312.32|1329.44|1312.34|1329.42|1312.32|2
1650911100000|2022-04-25 18:25:00|1329.41|1312.31|1329.9|1312.8|1329.91|1312.81|1329.19|1312.09|18
1650911110000|2022-04-25 18:25:10|1329.83|1312.73|1330.05|1312.95|1330.11|1313.01|1329.83|1312.73|18
1650911120000|2022-04-25 18:25:20|1330.07|1312.97|1330.13|1313.03|1330.13|1313.03|1329.93|1312.83|12
1650911130000|2022-04-25 18:25:30|1330.12|1313.02|1330.03|1312.93|1330.12|1313.02|1329.97|1312.87|15
1650911140000|2022-04-25 18:25:40|1330.04|1312.94|1329.9|1312.8|1330.04|1312.94|1329.77|1312.67|11
1650911150000|2022-04-25 18:25:50|1329.97|1312.87|1329.94|1312.84|1329.97|1312.87|1329.92|1312.82|9
1650911160000|2022-04-25 18:26:00|1329.93|1312.83|1330.08|1312.98|1330.08|1312.98|1329.93|1312.83|5
1650911170000|2022-04-25 18:26:10|1330.06|1312.96|1330.03|1312.93|1330.07|1312.97|1330.02|1312.92|6
1650911180000|2022-04-25 18:26:20|1330.01|1312.91|1330.07|1312.97|1330.1|1313|1330|1312.9|11
1650911190000|2022-04-25 18:26:30|1330.06|1312.96|1330.04|1312.94|1330.12|1313.02|1330.01|1312.91|10
1650911200000|2022-04-25 18:26:40|1330.05|1312.95|1330.01|1312.91|1330.06|1312.96|1330.01|1312.91|6
1650911210000|2022-04-25 18:26:50|1330.02|1312.92|1329.98|1312.88|1330.02|1312.92|1329.96|1312.86|5
1650911220000|2022-04-25 18:27:00|1329.96|1312.86|1329.59|1312.49|1329.98|1312.88|1329.21|1312.11|21
1650911230000|2022-04-25 18:27:10|1329.57|1312.47|1330.14|1313.04|1330.15|1313.05|1329.54|1312.44|20
1650911240000|2022-04-25 18:27:20|1330.19|1313.09|1330.22|1313.12|1330.23|1313.13|1330.12|1313.02|7
1650911250000|2022-04-25 18:27:30|1330.15|1313.05|1330.08|1312.98|1330.23|1313.13|1330.06|1312.96|14
1650911260000|2022-04-25 18:27:40|1330.07|1312.97|1330.06|1312.96|1330.09|1312.99|1330.05|1312.95|13
1650911270000|2022-04-25 18:27:50|1330.08|1312.98|1330.07|1312.97|1330.17|1313.07|1330.04|1312.94|10
1650911280000|2022-04-25 18:28:00|1330.09|1312.99|1330.07|1312.97|1330.09|1312.99|1330.04|1312.94|7
1650911290000|2022-04-25 18:28:10|1330.09|1312.99|1330.05|1312.95|1330.09|1312.99|1330|1312.9|14
1650911300000|2022-04-25 18:28:20|1330.06|1312.96|1330.04|1312.94|1330.06|1312.96|1330|1312.9|12
1650911310000|2022-04-25 18:28:30|1330.05|1312.95|1329.69|1312.59|1330.05|1312.95|1329.68|1312.58|16
1650911320000|2022-04-25 18:28:40|1329.68|1312.58|1329.56|1312.46|1329.71|1312.61|1329.48|1312.38|11
1650911330000|2022-04-25 18:28:50|1329.61|1312.51|1330.52|1313.42|1330.57|1313.47|1329.6|1312.5|26
1650911340000|2022-04-25 18:29:00|1330.54|1313.44|1330.91|1313.81|1330.93|1313.83|1330.54|1313.44|13
1650911350000|2022-04-25 18:29:10|1331.02|1313.92|1331.13|1314.03|1331.14|1314.04|1331.02|1313.92|4
1650911370000|2022-04-25 18:29:30|1331.12|1314.02|1331.02|1313.92|1331.12|1314.02|1331.02|1313.92|6
1650911380000|2022-04-25 18:29:40|1331.03|1313.93|1330.46|1313.36|1331.06|1313.96|1330.36|1313.26|14
1650911390000|2022-04-25 18:29:50|1330.58|1313.48|1330.66|1313.56|1330.69|1313.59|1330.51|1313.41|19
1650911400000|2022-04-25 18:30:00|1330.79|1313.69|1331.03|1313.93|1331.11|1314.01|1330.79|1313.69|12
1650911410000|2022-04-25 18:30:10|1331.02|1313.92|1330.26|1313.16|1331.02|1313.92|1330.18|1313.08|23
1650911420000|2022-04-25 18:30:20|1330.29|1313.19|1330.16|1313.06|1330.32|1313.22|1330.12|1313.02|14
1650911430000|2022-04-25 18:30:30|1330.19|1313.09|1330.12|1313.02|1330.22|1313.12|1330.08|1312.98|17
1650911440000|2022-04-25 18:30:40|1330.14|1313.04|1330.05|1312.95|1330.14|1313.04|1330.05|1312.95|14
1650911450000|2022-04-25 18:30:50|1330.07|1312.97|1330.1|1313|1330.15|1313.05|1330.01|1312.91|16
1650911460000|2022-04-25 18:31:00|1330.07|1312.97|1330.13|1313.03|1330.34|1313.24|1330.02|1312.92|16
1650911470000|2022-04-25 18:31:10|1330.19|1313.09|1330.16|1313.06|1330.28|1313.18|1330.16|1313.06|8
1650911480000|2022-04-25 18:31:20|1330.09|1312.99|1328.64|1311.54|1330.16|1313.06|1328.59|1311.49|21
1650911490000|2022-04-25 18:31:30|1328.61|1311.51|1328.58|1311.48|1328.68|1311.58|1328.53|1311.43|13
1650911500000|2022-04-25 18:31:40|1328.54|1311.44|1328.3|1311.2|1328.57|1311.47|1328.26|1311.16|13
1650911510000|2022-04-25 18:31:50|1328.31|1311.21|1328.34|1311.24|1328.35|1311.25|1328.29|1311.19|6
1650911520000|2022-04-25 18:32:00|1328.3|1311.2|1328.59|1311.49|1328.59|1311.49|1328.3|1311.2|6
1650911530000|2022-04-25 18:32:10|1328.27|1311.17|1328.29|1311.19|1328.3|1311.2|1328.21|1311.11|8
1650911540000|2022-04-25 18:32:20|1328.3|1311.2|1328.46|1311.36|1328.49|1311.39|1328.3|1311.2|6
1650911550000|2022-04-25 18:32:30|1328.47|1311.37|1328.5|1311.4|1328.7|1311.6|1328.44|1311.34|32
1650911560000|2022-04-25 18:32:40|1328.82|1311.72|1329.25|1312.15|1329.35|1312.25|1328.82|1311.72|14
1650911570000|2022-04-25 18:32:50|1329.2|1312.1|1329.32|1312.22|1329.32|1312.22|1329.17|1312.07|11
1650911580000|2022-04-25 18:33:00|1329.31|1312.21|1329.9|1312.8|1329.96|1312.86|1329.26|1312.16|14
1650911590000|2022-04-25 18:33:10|1329.89|1312.79|1329.75|1312.65|1329.89|1312.79|1329.68|1312.58|9
1650911600000|2022-04-25 18:33:20|1329.68|1312.58|1329.79|1312.69|1329.79|1312.69|1329.68|1312.58|3
1650911610000|2022-04-25 18:33:30|1329.8|1312.7|1330.08|1312.98|1330.08|1312.98|1329.8|1312.7|7
1650911620000|2022-04-25 18:33:40|1330.07|1312.97|1329.65|1312.55|1330.07|1312.97|1329.56|1312.46|18
1650911630000|2022-04-25 18:33:50|1329.64|1312.54|1329.62|1312.52|1329.64|1312.54|1329.42|1312.32|14
1650911640000|2022-04-25 18:34:00|1329.64|1312.54|1329.5|1312.4|1329.64|1312.54|1329.49|1312.39|9
1650911650000|2022-04-25 18:34:10|1329.53|1312.43|1329.89|1312.79|1329.9|1312.8|1329.53|1312.43|8
1650911660000|2022-04-25 18:34:20|1329.97|1312.87|1329.3|1312.2|1329.97|1312.87|1329.3|1312.2|9
1650911670000|2022-04-25 18:34:30|1329.41|1312.31|1329.38|1312.28|1329.48|1312.38|1329.37|1312.27|9
1650911680000|2022-04-25 18:34:40|1329.37|1312.27|1329.29|1312.19|1329.38|1312.28|1329.27|1312.17|7
1650911700000|2022-04-25 18:35:00|1329.27|1312.17|1329.27|1312.17|1329.27|1312.17|1329.27|1312.17|1
1650911710000|2022-04-25 18:35:10|1329.25|1312.15|1329.26|1312.16|1329.26|1312.16|1329.25|1312.15|2
1650911720000|2022-04-25 18:35:20|1329.3|1312.2|1329.4|1312.3|1329.4|1312.3|1329.24|1312.14|3
1650911730000|2022-04-25 18:35:30|1329.36|1312.26|1329.22|1312.12|1329.38|1312.28|1329.22|1312.12|7
1650911740000|2022-04-25 18:35:40|1329.26|1312.16|1329.26|1312.16|1329.26|1312.16|1329.26|1312.16|1
1650911750000|2022-04-25 18:35:50|1329.25|1312.15|1329.22|1312.12|1329.25|1312.15|1329.21|1312.11|4
1650911760000|2022-04-25 18:36:00|1329.23|1312.13|1329.19|1312.09|1329.32|1312.22|1329.19|1312.09|7
1650911770000|2022-04-25 18:36:10|1329.22|1312.12|1329.15|1312.05|1329.22|1312.12|1329.11|1312.01|8
1650911780000|2022-04-25 18:36:20|1329.16|1312.06|1328.64|1311.54|1329.18|1312.08|1328.61|1311.51|11
1650911790000|2022-04-25 18:36:30|1328.6|1311.5|1328.53|1311.43|1328.6|1311.5|1328.53|1311.43|7
1650911800000|2022-04-25 18:36:40|1328.55|1311.45|1328.77|1311.67|1328.77|1311.67|1328.54|1311.44|10
1650911810000|2022-04-25 18:36:50|1328.75|1311.65|1328.75|1311.65|1328.75|1311.65|1328.71|1311.61|4
1650911820000|2022-04-25 18:37:00|1328.68|1311.58|1328.92|1311.82|1328.92|1311.82|1328.53|1311.43|15
1650911830000|2022-04-25 18:37:10|1328.96|1311.86|1329.22|1312.12|1329.22|1312.12|1328.95|1311.85|9
1650911850000|2022-04-25 18:37:30|1329.26|1312.16|1329.26|1312.16|1329.26|1312.16|1329.26|1312.16|1
1650911860000|2022-04-25 18:37:40|1329.25|1312.15|1329.27|1312.17|1329.31|1312.21|1329.21|1312.11|11
1650911870000|2022-04-25 18:37:50|1329.25|1312.15|1329.3|1312.2|1329.3|1312.2|1329.25|1312.15|4
1650911880000|2022-04-25 18:38:00|1329.21|1312.11|1330.22|1313.12|1330.68|1313.58|1329.21|1312.11|25
1650911890000|2022-04-25 18:38:10|1330.26|1313.16|1330.17|1313.07|1330.3|1313.2|1329.93|1312.83|19
1650911900000|2022-04-25 18:38:20|1330.23|1313.13|1330.05|1312.95|1330.23|1313.13|1330.03|1312.93|9
1650911910000|2022-04-25 18:38:30|1330.11|1313.01|1330.12|1313.02|1330.12|1313.02|1330.11|1313.01|2
1650911920000|2022-04-25 18:38:40|1330.11|1313.01|1330.13|1313.03|1330.13|1313.03|1330.09|1312.99|6
1650911930000|2022-04-25 18:38:50|1330.15|1313.05|1330.03|1312.93|1330.24|1313.14|1330.03|1312.93|16
1650911940000|2022-04-25 18:39:00|1330.01|1312.91|1330.08|1312.98|1330.1|1313|1329.53|1312.43|23
1650911950000|2022-04-25 18:39:10|1330.1|1313|1330.11|1313.01|1330.12|1313.02|1330.04|1312.94|11
1650911960000|2022-04-25 18:39:20|1330.1|1313|1329.57|1312.47|1330.11|1313.01|1329.57|1312.47|13
1650911970000|2022-04-25 18:39:30|1329.58|1312.48|1330.01|1312.91|1330.11|1313.01|1329.51|1312.41|24
1650911980000|2022-04-25 18:39:40|1330|1312.9|1329.57|1312.47|1330|1312.9|1329.46|1312.36|22
1650911990000|2022-04-25 18:39:50|1329.55|1312.45|1329.57|1312.47|1329.66|1312.56|1329.5|1312.4|7
1650912000000|2022-04-25 18:40:00|1329.59|1312.49|1329.4|1312.3|1329.59|1312.49|1329.31|1312.21|14
1650912010000|2022-04-25 18:40:10|1329.38|1312.28|1329.42|1312.32|1329.42|1312.32|1329.3|1312.2|7
1650912020000|2022-04-25 18:40:20|1329.79|1312.69|1329.75|1312.65|1329.79|1312.69|1329.75|1312.65|2
1650912030000|2022-04-25 18:40:30|1329.76|1312.66|1329.69|1312.59|1329.82|1312.72|1329.57|1312.47|11
1650912040000|2022-04-25 18:40:40|1329.66|1312.56|1330.05|1312.95|1330.05|1312.95|1329.34|1312.24|14
1650912050000|2022-04-25 18:40:50|1330.04|1312.94|1330.06|1312.96|1330.22|1313.12|1330.04|1312.94|13
1650912060000|2022-04-25 18:41:00|1330.05|1312.95|1330|1312.9|1330.15|1313.05|1330|1312.9|12
1650912070000|2022-04-25 18:41:10|1330.01|1312.91|1330.08|1312.98|1330.13|1313.03|1330|1312.9|8
1650912080000|2022-04-25 18:41:20|1330.01|1312.91|1330.1|1313|1330.1|1313|1330.01|1312.91|4
1650912090000|2022-04-25 18:41:30|1330.07|1312.97|1330.03|1312.93|1330.28|1313.18|1330.03|1312.93|15
1650912100000|2022-04-25 18:41:40|1330.01|1312.91|1330.14|1313.04|1330.18|1313.08|1330.01|1312.91|9
1650912110000|2022-04-25 18:41:50|1330.11|1313.01|1330.09|1312.99|1330.11|1313.01|1330.07|1312.97|8
1650912120000|2022-04-25 18:42:00|1330.1|1313|1330.14|1313.04|1330.27|1313.17|1330.1|1313|18
1650912130000|2022-04-25 18:42:10|1330.09|1312.99|1329.89|1312.79|1330.13|1313.03|1329.86|1312.76|15
1650912140000|2022-04-25 18:42:20|1329.75|1312.65|1329.68|1312.58|1329.88|1312.78|1329.64|1312.54|26
1650912150000|2022-04-25 18:42:30|1329.65|1312.55|1329.68|1312.58|1329.69|1312.59|1329.65|1312.55|3
1650912160000|2022-04-25 18:42:40|1329.69|1312.59|1329.68|1312.58|1329.7|1312.6|1329.68|1312.58|6
1650912170000|2022-04-25 18:42:50|1329.69|1312.59|1330.81|1313.71|1330.81|1313.71|1329.63|1312.53|15
1650912180000|2022-04-25 18:43:00|1330.84|1313.74|1331.05|1313.95|1331.08|1313.98|1330.84|1313.74|3
1650912190000|2022-04-25 18:43:10|1330.68|1313.58|1330.75|1313.65|1331.03|1313.93|1330.67|1313.57|14
1650912200000|2022-04-25 18:43:20|1330.73|1313.63|1330.89|1313.79|1331.06|1313.96|1330.73|1313.63|10
1650912210000|2022-04-25 18:43:30|1330.85|1313.75|1330.65|1313.55|1331.05|1313.95|1330.6|1313.5|13
1650912220000|2022-04-25 18:43:40|1330.78|1313.68|1330.91|1313.81|1330.91|1313.81|1330.78|1313.68|7
1650912230000|2022-04-25 18:43:50|1330.95|1313.85|1331.01|1313.91|1331.07|1313.97|1330.87|1313.77|17
1650912240000|2022-04-25 18:44:00|1331|1313.9|1331.02|1313.92|1331.03|1313.93|1330.94|1313.84|8
1650912250000|2022-04-25 18:44:10|1331|1313.9|1330.61|1313.51|1331|1313.9|1330.23|1313.13|5
1650912260000|2022-04-25 18:44:20|1330.62|1313.52|1330.61|1313.51|1330.62|1313.52|1330.51|1313.41|6
1650912270000|2022-04-25 18:44:30|1330.6|1313.5|1330.13|1313.03|1330.6|1313.5|1330.08|1312.98|10
1650912280000|2022-04-25 18:44:40|1330.11|1313.01|1329.98|1312.88|1330.11|1313.01|1329.98|1312.88|17
1650912290000|2022-04-25 18:44:50|1330.06|1312.96|1330.22|1313.12|1330.56|1313.46|1329.98|1312.88|21
1650912300000|2022-04-25 18:45:00|1330.45|1313.35|1330.13|1313.03|1330.45|1313.35|1330.09|1312.99|19
1650912310000|2022-04-25 18:45:10|1330.14|1313.04|1330.09|1312.99|1330.16|1313.06|1330.03|1312.93|18
1650912320000|2022-04-25 18:45:20|1330.1|1313|1330.44|1313.34|1330.46|1313.36|1330.07|1312.97|16
1650912330000|2022-04-25 18:45:30|1330.48|1313.38|1330.98|1313.88|1331|1313.9|1330.48|1313.38|15
1650912340000|2022-04-25 18:45:40|1330.93|1313.83|1331|1313.9|1331.02|1313.92|1330.93|1313.83|7
1650912350000|2022-04-25 18:45:50|1331.02|1313.92|1332.24|1315.14|1332.24|1315.14|1331.02|1313.92|12
1650912360000|2022-04-25 18:46:00|1332.21|1315.11|1331.85|1314.75|1332.21|1315.11|1331.84|1314.74|10
1650912370000|2022-04-25 18:46:10|1331.59|1314.49|1331.59|1314.49|1331.59|1314.49|1331.59|1314.49|1
1650912380000|2022-04-25 18:46:20|1331.73|1314.63|1331.9|1314.8|1332.69|1315.59|1331.73|1314.63|16
1650912390000|2022-04-25 18:46:30|1332.05|1314.95|1333.94|1316.84|1333.96|1316.86|1331.95|1314.85|25
1650912400000|2022-04-25 18:46:40|1333.97|1316.87|1334.84|1317.74|1334.84|1317.74|1333.89|1316.79|23
1650912410000|2022-04-25 18:46:50|1334.79|1317.69|1334.15|1317.05|1334.85|1317.75|1333.99|1316.89|26
1650912420000|2022-04-25 18:47:00|1334.14|1317.04|1335|1317.9|1335.04|1317.94|1334.14|1317.04|24
1650912430000|2022-04-25 18:47:10|1335.06|1317.96|1335.13|1318.03|1335.2|1318.1|1334.99|1317.89|14
1650912440000|2022-04-25 18:47:20|1335.18|1318.08|1336.1|1319|1336.11|1319.01|1335.17|1318.07|18
1650912460000|2022-04-25 18:47:40|1336.09|1318.99|1335.55|1318.45|1336.1|1319|1335.15|1318.05|30
1650912470000|2022-04-25 18:47:50|1335.64|1318.54|1335.65|1318.55|1335.68|1318.58|1335.44|1318.34|29
1650912480000|2022-04-25 18:48:00|1335.64|1318.54|1335.8|1318.7|1335.8|1318.7|1335.31|1318.21|23
1650912490000|2022-04-25 18:48:10|1335.86|1318.76|1336.34|1319.24|1336.35|1319.25|1335.86|1318.76|8
1650912500000|2022-04-25 18:48:20|1336.41|1319.31|1336.14|1319.04|1336.41|1319.31|1336.14|1319.04|9
1650912510000|2022-04-25 18:48:30|1336.11|1319.01|1336.72|1319.62|1336.72|1319.62|1336.11|1319.01|14
1650912520000|2022-04-25 18:48:40|1336.84|1319.74|1336.84|1319.74|1336.84|1319.74|1336.81|1319.71|6
1650912530000|2022-04-25 18:48:50|1336.94|1319.84|1339.74|1322.64|1339.84|1322.74|1336.84|1319.74|35
1650912540000|2022-04-25 18:49:00|1339.75|1322.65|1339.96|1322.86|1340.67|1323.57|1339.33|1322.23|27
1650912550000|2022-04-25 18:49:10|1339.97|1322.87|1340.53|1323.43|1341.69|1324.59|1339.97|1322.87|29
1650912560000|2022-04-25 18:49:20|1340.52|1323.42|1340.12|1323.02|1340.64|1323.54|1339.9|1322.8|31
1650912570000|2022-04-25 18:49:30|1340.11|1323.01|1340.01|1322.91|1340.35|1323.25|1339.91|1322.81|28
1650912580000|2022-04-25 18:49:40|1340.13|1323.03|1340.23|1323.13|1340.9|1323.8|1340.13|1323.03|22
1650912590000|2022-04-25 18:49:50|1340.21|1323.11|1340.81|1323.71|1340.81|1323.71|1340.19|1323.09|26
1650912600000|2022-04-25 18:50:00|1340.79|1323.69|1340.32|1323.22|1340.95|1323.85|1340.32|1323.22|22
1650912610000|2022-04-25 18:50:10|1340.4|1323.3|1341.16|1324.06|1341.17|1324.07|1340.25|1323.15|33
1650912620000|2022-04-25 18:50:20|1341.14|1324.04|1341.2|1324.1|1341.45|1324.35|1341.03|1323.93|27
1650912630000|2022-04-25 18:50:30|1341.21|1324.11|1340.68|1323.58|1341.22|1324.12|1340.64|1323.54|29
1650912640000|2022-04-25 18:50:40|1340.67|1323.57|1340.62|1323.52|1341.04|1323.94|1340.55|1323.45|16
1650912650000|2022-04-25 18:50:50|1340.65|1323.55|1339.99|1322.89|1340.65|1323.55|1339.89|1322.79|22
1650912660000|2022-04-25 18:51:00|1339.98|1322.88|1340.87|1323.77|1340.91|1323.81|1339.77|1322.67|27
1650912670000|2022-04-25 18:51:10|1340.71|1323.61|1341.06|1323.96|1341.14|1324.04|1340.54|1323.44|20
1650912680000|2022-04-25 18:51:20|1341.09|1323.99|1341.14|1324.04|1341.36|1324.26|1341.09|1323.99|9
1650912690000|2022-04-25 18:51:30|1341.81|1324.71|1342.11|1325.01|1342.13|1325.03|1341.32|1324.22|22
1650912700000|2022-04-25 18:51:40|1342.04|1324.94|1342.07|1324.97|1342.75|1325.65|1342.03|1324.93|30
1650912710000|2022-04-25 18:51:50|1341.94|1324.84|1342.17|1325.07|1342.46|1325.36|1341.9|1324.8|28
1650912720000|2022-04-25 18:52:00|1342.09|1324.99|1341.69|1324.59|1342.1|1325|1341.69|1324.59|21
1650912730000|2022-04-25 18:52:10|1341.73|1324.63|1341.32|1324.22|1341.97|1324.87|1341.3|1324.2|20
1650912740000|2022-04-25 18:52:20|1341.31|1324.21|1341.17|1324.07|1341.34|1324.24|1341.03|1323.93|29
1650912750000|2022-04-25 18:52:30|1341.16|1324.06|1341.05|1323.95|1341.25|1324.15|1341|1323.9|25
1650912760000|2022-04-25 18:52:40|1341.04|1323.94|1340.48|1323.38|1341.04|1323.94|1340.48|1323.38|14
1650912770000|2022-04-25 18:52:50|1340.45|1323.35|1341.65|1324.55|1341.74|1324.64|1340.44|1323.34|22
1650912780000|2022-04-25 18:53:00|1341.73|1324.63|1341.93|1324.83|1341.93|1324.83|1341.36|1324.26|20
1650912790000|2022-04-25 18:53:10|1341.95|1324.85|1342.45|1325.35|1342.48|1325.38|1341.95|1324.85|15
1650912800000|2022-04-25 18:53:20|1342.48|1325.38|1343.25|1326.15|1343.25|1326.15|1342.45|1325.35|13
1650912810000|2022-04-25 18:53:30|1343.26|1326.16|1342.54|1325.44|1343.26|1326.16|1342.54|1325.44|24
1650912820000|2022-04-25 18:53:40|1342.5|1325.4|1343.27|1326.17|1343.27|1326.17|1342.08|1324.98|31
1650912830000|2022-04-25 18:53:50|1343.15|1326.05|1342.49|1325.39|1343.15|1326.05|1342.36|1325.26|23
1650912840000|2022-04-25 18:54:00|1342.6|1325.5|1343.04|1325.94|1343.15|1326.05|1342.48|1325.38|10
1650912850000|2022-04-25 18:54:10|1342.96|1325.86|1343.17|1326.07|1343.17|1326.07|1342.96|1325.86|14
1650912860000|2022-04-25 18:54:20|1343.03|1325.93|1343.77|1326.67|1343.77|1326.67|1343.03|1325.93|17
1650912870000|2022-04-25 18:54:30|1343.78|1326.68|1343.59|1326.49|1343.8|1326.7|1343.2|1326.1|21
1650912880000|2022-04-25 18:54:40|1343.61|1326.51|1344.24|1327.14|1344.25|1327.15|1343.61|1326.51|23
1650912890000|2022-04-25 18:54:50|1344.25|1327.15|1344.55|1327.45|1344.55|1327.45|1344.12|1327.02|11
1650912900000|2022-04-25 18:55:00|1344.5|1327.4|1344.16|1327.06|1344.7|1327.6|1344.09|1326.99|24
1650912910000|2022-04-25 18:55:10|1344.15|1327.05|1344.02|1326.92|1344.15|1327.05|1343.92|1326.82|11
1650912920000|2022-04-25 18:55:20|1343.99|1326.89|1343|1325.9|1343.99|1326.89|1343|1325.9|18
1650912930000|2022-04-25 18:55:30|1343.09|1325.99|1342.63|1325.53|1343.09|1325.99|1342.63|1325.53|10
1650912940000|2022-04-25 18:55:40|1342.64|1325.54|1342.28|1325.18|1342.97|1325.87|1342|1324.9|28
1650912950000|2022-04-25 18:55:50|1342.17|1325.07|1342.12|1325.02|1342.17|1325.07|1341.89|1324.79|23
1650912960000|2022-04-25 18:56:00|1342.02|1324.92|1342.06|1324.96|1342.08|1324.98|1341.97|1324.87|18
1650912970000|2022-04-25 18:56:10|1342.01|1324.91|1341.3|1324.2|1342.17|1325.07|1341.3|1324.2|22
1650912980000|2022-04-25 18:56:20|1341.24|1324.14|1341.28|1324.18|1341.36|1324.26|1341.03|1323.93|27
1650912990000|2022-04-25 18:56:30|1341.27|1324.17|1341.14|1324.04|1341.36|1324.26|1341.12|1324.02|21
1650913000000|2022-04-25 18:56:40|1341.12|1324.02|1340.7|1323.6|1341.27|1324.17|1340.6|1323.5|24
1650913010000|2022-04-25 18:56:50|1340.69|1323.59|1340.89|1323.79|1341.21|1324.11|1340.63|1323.53|29
1650913020000|2022-04-25 18:57:00|1340.64|1323.54|1340.29|1323.19|1340.94|1323.84|1340.15|1323.05|23
1650913030000|2022-04-25 18:57:10|1340.53|1323.43|1340.93|1323.83|1340.93|1323.83|1340.43|1323.33|25
1650913040000|2022-04-25 18:57:20|1340.85|1323.75|1340.72|1323.62|1341.06|1323.96|1340.72|1323.62|29
1650913050000|2022-04-25 18:57:30|1340.74|1323.64|1340.51|1323.41|1340.74|1323.64|1340.51|1323.41|7
1650913060000|2022-04-25 18:57:40|1340.52|1323.42|1339.59|1322.49|1340.52|1323.42|1339.58|1322.48|25
1650913070000|2022-04-25 18:57:50|1339.66|1322.56|1339.58|1322.48|1339.78|1322.68|1339.58|1322.48|18
1650913080000|2022-04-25 18:58:00|1339.65|1322.55|1339.08|1321.98|1339.65|1322.55|1339.08|1321.98|27
1650913090000|2022-04-25 18:58:10|1339.33|1322.23|1338.48|1321.38|1339.33|1322.23|1338.3|1321.2|28
1650913100000|2022-04-25 18:58:20|1338.47|1321.37|1338.72|1321.62|1338.72|1321.62|1338.34|1321.24|22
1650913110000|2022-04-25 18:58:30|1338.79|1321.69|1338.35|1321.25|1338.84|1321.74|1338.35|1321.25|24
1650913120000|2022-04-25 18:58:40|1338.53|1321.43|1338.91|1321.81|1338.91|1321.81|1338.13|1321.03|26
1650913130000|2022-04-25 18:58:50|1339.05|1321.95|1338.92|1321.82|1339.29|1322.19|1338.91|1321.81|15
1650913140000|2022-04-25 18:59:00|1338.53|1321.43|1337.16|1320.06|1338.6|1321.5|1337.16|1320.06|30
1650913150000|2022-04-25 18:59:10|1337.19|1320.09|1337.04|1319.94|1337.46|1320.36|1337.02|1319.92|24
1650913160000|2022-04-25 18:59:20|1337.03|1319.93|1337.03|1319.93|1337.08|1319.98|1337.02|1319.92|8
1650913170000|2022-04-25 18:59:30|1337.02|1319.92|1336.46|1319.36|1337.03|1319.93|1336.24|1319.14|23
1650913180000|2022-04-25 18:59:40|1336.42|1319.32|1336.4|1319.3|1336.63|1319.53|1336.22|1319.12|23
1650913190000|2022-04-25 18:59:50|1336.39|1319.29|1335.43|1318.33|1336.44|1319.34|1335.43|1318.33|28
1650913200000|2022-04-25 19:00:00|1335.41|1318.31|1335.03|1317.93|1335.41|1318.31|1334.69|1317.59|27
1650913210000|2022-04-25 19:00:10|1335.02|1317.92|1335.37|1318.27|1336.04|1318.94|1335|1317.9|20
1650913220000|2022-04-25 19:00:20|1335.67|1318.57|1335.25|1318.15|1335.67|1318.57|1334.51|1317.41|25
1650913230000|2022-04-25 19:00:30|1335.1|1318|1334.56|1317.46|1335.15|1318.05|1334.54|1317.44|24
1650913240000|2022-04-25 19:00:40|1334.75|1317.65|1335.71|1318.61|1335.71|1318.61|1334.75|1317.65|24
1650913250000|2022-04-25 19:00:50|1335.72|1318.62|1335.24|1318.14|1335.72|1318.62|1335.07|1317.97|29
1650913260000|2022-04-25 19:01:00|1335.22|1318.12|1334.22|1317.12|1335.32|1318.22|1334.22|1317.12|29
1650913270000|2022-04-25 19:01:10|1334.21|1317.11|1334.15|1317.05|1334.27|1317.17|1333.99|1316.89|20
1650913280000|2022-04-25 19:01:20|1334.13|1317.03|1333.96|1316.86|1334.13|1317.03|1333.96|1316.86|18
1650913290000|2022-04-25 19:01:30|1334|1316.9|1334.02|1316.92|1334.06|1316.96|1333.96|1316.86|12
1650913300000|2022-04-25 19:01:40|1334.04|1316.94|1334.88|1317.78|1334.99|1317.89|1334.04|1316.94|30
1650913310000|2022-04-25 19:01:50|1334.9|1317.8|1334.86|1317.76|1334.95|1317.85|1334.83|1317.73|15
1650913320000|2022-04-25 19:02:00|1334.85|1317.75|1334.12|1317.02|1334.91|1317.81|1334.04|1316.94|21
1650913330000|2022-04-25 19:02:10|1334.05|1316.95|1333.97|1316.87|1334.12|1317.02|1333.97|1316.87|19
1650913340000|2022-04-25 19:02:20|1333.99|1316.89|1334.28|1317.18|1334.28|1317.18|1333.99|1316.89|12
1650913350000|2022-04-25 19:02:30|1334.22|1317.12|1334.69|1317.59|1334.7|1317.6|1334.22|1317.12|14
1650913360000|2022-04-25 19:02:40|1334.7|1317.6|1334.9|1317.8|1335|1317.9|1334.62|1317.52|20
1650913370000|2022-04-25 19:02:50|1335|1317.9|1334.75|1317.65|1335|1317.9|1334.59|1317.49|19
1650913380000|2022-04-25 19:03:00|1334.76|1317.66|1334.76|1317.66|1334.85|1317.75|1334.7|1317.6|14
1650913390000|2022-04-25 19:03:10|1334.82|1317.72|1334.04|1316.94|1334.82|1317.72|1334.04|1316.94|20
1650913400000|2022-04-25 19:03:20|1334.13|1317.03|1333.81|1316.71|1334.2|1317.1|1333.74|1316.64|12
1650913410000|2022-04-25 19:03:30|1333.77|1316.67|1333.74|1316.64|1333.8|1316.7|1333.67|1316.57|17
1650913420000|2022-04-25 19:03:40|1333.58|1316.48|1333.61|1316.51|1333.64|1316.54|1333.58|1316.48|10
1650913430000|2022-04-25 19:03:50|1333.6|1316.5|1333.51|1316.41|1333.62|1316.52|1333.49|1316.39|14
1650913440000|2022-04-25 19:04:00|1333.46|1316.36|1333.29|1316.19|1333.53|1316.43|1333.25|1316.15|9
1650913450000|2022-04-25 19:04:10|1333.2|1316.1|1333.17|1316.07|1333.34|1316.24|1333.16|1316.06|10
1650913460000|2022-04-25 19:04:20|1333.12|1316.02|1333.04|1315.94|1333.15|1316.05|1332.97|1315.87|18
1650913470000|2022-04-25 19:04:30|1333.02|1315.92|1332.7|1315.6|1333.03|1315.93|1332.7|1315.6|16
1650913480000|2022-04-25 19:04:40|1332.74|1315.64|1333.07|1315.97|1333.08|1315.98|1332.71|1315.61|15
1650913490000|2022-04-25 19:04:50|1333.06|1315.96|1333.24|1316.14|1333.61|1316.51|1333.05|1315.95|21
1650913500000|2022-04-25 19:05:00|1333.69|1316.59|1333.95|1316.85|1333.97|1316.87|1333.6|1316.5|12
1650913510000|2022-04-25 19:05:10|1333.96|1316.86|1333.33|1316.23|1334.02|1316.92|1333.33|1316.23|23
1650913520000|2022-04-25 19:05:20|1333.31|1316.21|1333.24|1316.14|1333.31|1316.21|1333.11|1316.01|20
1650913530000|2022-04-25 19:05:30|1333.53|1316.43|1333.13|1316.03|1333.53|1316.43|1333.12|1316.02|12
1650913540000|2022-04-25 19:05:40|1333.11|1316.01|1333.08|1315.98|1333.15|1316.05|1333.08|1315.98|15
1650913550000|2022-04-25 19:05:50|1333.16|1316.06|1333.14|1316.04|1333.26|1316.16|1333.14|1316.04|19
1650913560000|2022-04-25 19:06:00|1333.13|1316.03|1333.25|1316.15|1333.27|1316.17|1333.08|1315.98|18
1650913570000|2022-04-25 19:06:10|1333.24|1316.14|1333.3|1316.2|1333.3|1316.2|1333.17|1316.07|10
1650913580000|2022-04-25 19:06:20|1333.2|1316.1|1333.17|1316.07|1333.2|1316.1|1333.17|1316.07|11
1650913590000|2022-04-25 19:06:30|1333.19|1316.09|1333.15|1316.05|1333.19|1316.09|1333.15|1316.05|5
1650913600000|2022-04-25 19:06:40|1333.1|1316|1332.4|1315.3|1333.1|1316|1332.39|1315.29|16
1650913610000|2022-04-25 19:06:50|1332.41|1315.31|1332.23|1315.13|1332.47|1315.37|1332.23|1315.13|13
1650913620000|2022-04-25 19:07:00|1332.24|1315.14|1332.28|1315.18|1332.38|1315.28|1332.22|1315.12|22
1650913630000|2022-04-25 19:07:10|1332.26|1315.16|1332.24|1315.14|1332.4|1315.3|1332.22|1315.12|20
1650913640000|2022-04-25 19:07:20|1332.23|1315.13|1331.24|1314.14|1332.26|1315.16|1331.2|1314.1|17
1650913650000|2022-04-25 19:07:30|1331.23|1314.13|1331.58|1314.48|1331.58|1314.48|1331.16|1314.06|19
1650913660000|2022-04-25 19:07:40|1331.61|1314.51|1332.04|1314.94|1332.19|1315.09|1331.61|1314.51|17
1650913670000|2022-04-25 19:07:50|1332.17|1315.07|1332.1|1315|1332.2|1315.1|1332.1|1315|17
1650913680000|2022-04-25 19:08:00|1332.09|1314.99|1331.6|1314.5|1332.11|1315.01|1331.5|1314.4|26
1650913690000|2022-04-25 19:08:10|1331.47|1314.37|1331.54|1314.44|1331.81|1314.71|1331.21|1314.11|18
1650913700000|2022-04-25 19:08:20|1331.51|1314.41|1331.25|1314.15|1331.51|1314.41|1331.25|1314.15|3
1650913710000|2022-04-25 19:08:30|1331.39|1314.29|1331.25|1314.15|1331.39|1314.29|1331.25|1314.15|5
1650913720000|2022-04-25 19:08:40|1331.42|1314.32|1331.2|1314.1|1331.42|1314.32|1331.16|1314.06|7
1650913730000|2022-04-25 19:08:50|1331.14|1314.04|1331.11|1314.01|1331.14|1314.04|1331.11|1314.01|2
1650913740000|2022-04-25 19:09:00|1331.07|1313.97|1330.67|1313.57|1331.09|1313.99|1330.61|1313.51|17
1650913750000|2022-04-25 19:09:10|1330.63|1313.53|1330.06|1312.96|1330.63|1313.53|1330.06|1312.96|22
1650913760000|2022-04-25 19:09:20|1330|1312.9|1330.07|1312.97|1330.07|1312.97|1329.95|1312.85|16
1650913770000|2022-04-25 19:09:30|1330.08|1312.98|1330.07|1312.97|1330.11|1313.01|1329.96|1312.86|10
1650913780000|2022-04-25 19:09:40|1329.86|1312.76|1330|1312.9|1330.13|1313.03|1329.86|1312.76|15
1650913790000|2022-04-25 19:09:50|1330.04|1312.94|1330.46|1313.36|1330.49|1313.39|1329.95|1312.85|14
1650913800000|2022-04-25 19:10:00|1330.43|1313.33|1330.12|1313.02|1330.43|1313.33|1330.05|1312.95|15
1650913810000|2022-04-25 19:10:10|1330.09|1312.99|1330.06|1312.96|1330.09|1312.99|1329.75|1312.65|14
1650913820000|2022-04-25 19:10:20|1329.98|1312.88|1329.64|1312.54|1329.98|1312.88|1329.47|1312.37|14
1650913830000|2022-04-25 19:10:30|1329.4|1312.3|1329.42|1312.32|1329.51|1312.41|1329.39|1312.29|6
1650913840000|2022-04-25 19:10:40|1329.39|1312.29|1329.29|1312.19|1329.51|1312.41|1329.2|1312.1|26
1650913850000|2022-04-25 19:10:50|1329.31|1312.21|1329.38|1312.28|1329.59|1312.49|1329.29|1312.19|21
1650913860000|2022-04-25 19:11:00|1329.4|1312.3|1330.13|1313.03|1330.13|1313.03|1329.4|1312.3|11
1650913870000|2022-04-25 19:11:10|1330.07|1312.97|1330.04|1312.94|1330.11|1313.01|1330|1312.9|12
1650913880000|2022-04-25 19:11:20|1330.01|1312.91|1329.92|1312.82|1330.01|1312.91|1329.92|1312.82|2
1650913890000|2022-04-25 19:11:30|1329.85|1312.75|1329.59|1312.49|1329.85|1312.75|1329.55|1312.45|5
1650913900000|2022-04-25 19:11:40|1329.61|1312.51|1329.57|1312.47|1329.63|1312.53|1329.55|1312.45|4
1650913910000|2022-04-25 19:11:50|1329.61|1312.51|1329.64|1312.54|1329.64|1312.54|1329.61|1312.51|3
1650913920000|2022-04-25 19:12:00|1329.57|1312.47|1329.57|1312.47|1329.57|1312.47|1329.57|1312.47|1
1650913930000|2022-04-25 19:12:10|1329.59|1312.49|1329.38|1312.28|1329.59|1312.49|1329.38|1312.28|9
1650913940000|2022-04-25 19:12:20|1329.18|1312.08|1329.18|1312.08|1329.19|1312.09|1329.18|1312.08|3
1650913950000|2022-04-25 19:12:30|1329.27|1312.17|1328.98|1311.88|1329.27|1312.17|1328.91|1311.81|12
1650913960000|2022-04-25 19:12:40|1328.99|1311.89|1329.37|1312.27|1329.37|1312.27|1328.96|1311.86|19
1650913970000|2022-04-25 19:12:50|1329.38|1312.28|1329.95|1312.85|1330.01|1312.91|1329.17|1312.07|7
1650913980000|2022-04-25 19:13:00|1329.97|1312.87|1330.18|1313.08|1330.57|1313.47|1329.96|1312.86|21
1650913990000|2022-04-25 19:13:10|1330.13|1313.03|1330.2|1313.1|1330.34|1313.24|1330.13|1313.03|14
1650914000000|2022-04-25 19:13:20|1330.22|1313.12|1331.07|1313.97|1331.08|1313.98|1330.22|1313.12|21
1650914010000|2022-04-25 19:13:30|1331.11|1314.01|1331.31|1314.21|1331.31|1314.21|1331.04|1313.94|21
1650914020000|2022-04-25 19:13:40|1331.2|1314.1|1331.41|1314.31|1331.41|1314.31|1331.16|1314.06|9
1650914030000|2022-04-25 19:13:50|1331.21|1314.11|1331.08|1313.98|1331.31|1314.21|1331.08|1313.98|12
1650914040000|2022-04-25 19:14:00|1331.1|1314|1331.26|1314.16|1331.33|1314.23|1331.08|1313.98|13
1650914050000|2022-04-25 19:14:10|1331.29|1314.19|1331.26|1314.16|1331.33|1314.23|1331.08|1313.98|12
1650914060000|2022-04-25 19:14:20|1331.3|1314.2|1331.95|1314.85|1331.95|1314.85|1331.3|1314.2|11
1650914070000|2022-04-25 19:14:30|1331.94|1314.84|1331.45|1314.35|1332.05|1314.95|1331.29|1314.19|25
1650914080000|2022-04-25 19:14:40|1331.48|1314.38|1331.17|1314.07|1331.48|1314.38|1331.13|1314.03|16
1650914090000|2022-04-25 19:14:50|1331.18|1314.08|1331.04|1313.94|1331.21|1314.11|1331.03|1313.93|14
1650914100000|2022-04-25 19:15:00|1331.07|1313.97|1332.05|1314.95|1332.05|1314.95|1331.07|1313.97|22
1650914110000|2022-04-25 19:15:10|1332.15|1315.05|1332.97|1315.87|1332.97|1315.87|1332.05|1314.95|23
1650914120000|2022-04-25 19:15:20|1333.04|1315.94|1332.69|1315.59|1333.12|1316.02|1332.47|1315.37|24
1650914130000|2022-04-25 19:15:30|1332.67|1315.57|1333.05|1315.95|1333.15|1316.05|1332.67|1315.57|18
1650914140000|2022-04-25 19:15:40|1333.07|1315.97|1333.1|1316|1333.14|1316.04|1332.83|1315.73|16
1650914150000|2022-04-25 19:15:50|1333.66|1316.56|1333.22|1316.12|1333.71|1316.61|1333.22|1316.12|6
1650914160000|2022-04-25 19:16:00|1333.71|1316.61|1334.04|1316.94|1334.06|1316.96|1333.22|1316.12|23
1650914170000|2022-04-25 19:16:10|1334.06|1316.96|1334.49|1317.39|1334.55|1317.45|1334.06|1316.96|26
1650914180000|2022-04-25 19:16:20|1334.51|1317.41|1334.57|1317.47|1334.8|1317.7|1334.51|1317.41|11
1650914190000|2022-04-25 19:16:30|1334.56|1317.46|1334.94|1317.84|1335.15|1318.05|1334.56|1317.46|15
1650914200000|2022-04-25 19:16:40|1334.91|1317.81|1335.02|1317.92|1335.03|1317.93|1334.91|1317.81|7
1650914210000|2022-04-25 19:16:50|1335.01|1317.91|1334.8|1317.7|1335.01|1317.91|1334.6|1317.5|12
1650914220000|2022-04-25 19:17:00|1334.7|1317.6|1334.64|1317.54|1334.74|1317.64|1334.55|1317.45|7
1650914230000|2022-04-25 19:17:10|1334.61|1317.51|1334.8|1317.7|1334.8|1317.7|1334.61|1317.51|7
1650914240000|2022-04-25 19:17:20|1334.6|1317.5|1334.61|1317.51|1334.8|1317.7|1334.6|1317.5|4
1650914250000|2022-04-25 19:17:30|1334.19|1317.09|1334.25|1317.15|1334.25|1317.15|1334.13|1317.03|4
1650914260000|2022-04-25 19:17:40|1334.13|1317.03|1333.1|1316|1334.13|1317.03|1333.05|1315.95|30
1650914270000|2022-04-25 19:17:50|1333.09|1315.99|1333.14|1316.04|1333.21|1316.11|1333.09|1315.99|21
1650914280000|2022-04-25 19:18:00|1333.2|1316.1|1334.04|1316.94|1334.05|1316.95|1333.2|1316.1|16
1650914290000|2022-04-25 19:18:10|1334.05|1316.95|1334.37|1317.27|1334.59|1317.49|1334.05|1316.95|19
1650914300000|2022-04-25 19:18:20|1334.71|1317.61|1334.86|1317.76|1334.98|1317.88|1334.71|1317.61|8
1650914310000|2022-04-25 19:18:30|1334.84|1317.74|1334.77|1317.67|1334.84|1317.74|1334.71|1317.61|10
1650914320000|2022-04-25 19:18:40|1334.76|1317.66|1335.07|1317.97|1335.14|1318.04|1334.67|1317.57|11
1650914330000|2022-04-25 19:18:50|1335.12|1318.02|1335.13|1318.03|1335.29|1318.19|1335|1317.9|10
1650914340000|2022-04-25 19:19:00|1335.16|1318.06|1335.95|1318.85|1335.99|1318.89|1335.09|1317.99|16
1650914350000|2022-04-25 19:19:10|1335.97|1318.87|1335.94|1318.84|1336.02|1318.92|1335.94|1318.84|8
1650914360000|2022-04-25 19:19:20|1335.95|1318.85|1337.87|1320.77|1337.87|1320.77|1335.95|1318.85|24
1650914370000|2022-04-25 19:19:30|1337.88|1320.78|1337.7|1320.6|1338.22|1321.12|1337.7|1320.6|20
1650914380000|2022-04-25 19:19:40|1337.69|1320.59|1337.55|1320.45|1337.84|1320.74|1337.21|1320.11|31
1650914390000|2022-04-25 19:19:50|1337.58|1320.48|1337.92|1320.82|1337.92|1320.82|1337.24|1320.14|25
1650914400000|2022-04-25 19:20:00|1337.94|1320.84|1338.58|1321.48|1338.58|1321.48|1337.94|1320.84|19
1650914410000|2022-04-25 19:20:10|1338.6|1321.5|1338.83|1321.73|1338.85|1321.75|1338.6|1321.5|14
1650914420000|2022-04-25 19:20:20|1338.85|1321.75|1338.92|1321.82|1339.07|1321.97|1338.76|1321.66|19
1650914430000|2022-04-25 19:20:30|1338.88|1321.78|1339.97|1322.87|1339.98|1322.88|1338.88|1321.78|23
1650914440000|2022-04-25 19:20:40|1339.96|1322.86|1339.9|1322.8|1340.12|1323.02|1339.87|1322.77|27
1650914450000|2022-04-25 19:20:50|1339.88|1322.78|1339.77|1322.67|1339.95|1322.85|1339.25|1322.15|23
1650914460000|2022-04-25 19:21:00|1339.82|1322.72|1339.83|1322.73|1339.91|1322.81|1339.78|1322.68|13
1650914470000|2022-04-25 19:21:10|1339.8|1322.7|1339.1|1322|1339.8|1322.7|1339.07|1321.97|23
1650914480000|2022-04-25 19:21:20|1339.07|1321.97|1338.23|1321.13|1339.07|1321.97|1338.18|1321.08|23
1650914490000|2022-04-25 19:21:30|1338.26|1321.16|1339.05|1321.95|1339.05|1321.95|1338.26|1321.16|18
1650914500000|2022-04-25 19:21:40|1339.11|1322.01|1339.05|1321.95|1339.11|1322.01|1338.81|1321.71|19
1650914510000|2022-04-25 19:21:50|1339.06|1321.96|1339.43|1322.33|1339.7|1322.6|1339.06|1321.96|23
1650914520000|2022-04-25 19:22:00|1339.38|1322.28|1339.78|1322.68|1339.78|1322.68|1339.3|1322.2|20
1650914530000|2022-04-25 19:22:10|1339.87|1322.77|1339.88|1322.78|1339.88|1322.78|1339.87|1322.77|4
1650914540000|2022-04-25 19:22:20|1339.8|1322.7|1339.8|1322.7|1339.88|1322.78|1339.8|1322.7|3
1650914550000|2022-04-25 19:22:30|1339.88|1322.78|1340.05|1322.95|1340.2|1323.1|1339.88|1322.78|12
1650914560000|2022-04-25 19:22:40|1340.07|1322.97|1339.85|1322.75|1340.18|1323.08|1339.85|1322.75|15
1650914570000|2022-04-25 19:22:50|1339.86|1322.76|1339.91|1322.81|1339.92|1322.82|1339.83|1322.73|9
1650914580000|2022-04-25 19:23:00|1339.96|1322.86|1340.02|1322.92|1340.02|1322.92|1339.91|1322.81|4
1650914590000|2022-04-25 19:23:10|1340.03|1322.93|1340.68|1323.58|1340.68|1323.58|1339.97|1322.87|14
1650914600000|2022-04-25 19:23:20|1340.69|1323.59|1340.78|1323.68|1340.78|1323.68|1340.66|1323.56|6
1650914610000|2022-04-25 19:23:30|1340.79|1323.69|1340.76|1323.66|1340.79|1323.69|1340.76|1323.66|3
1650914620000|2022-04-25 19:23:40|1340.84|1323.74|1341.36|1324.26|1341.36|1324.26|1340.84|1323.74|14
1650914630000|2022-04-25 19:23:50|1341.33|1324.23|1340.79|1323.69|1341.35|1324.25|1340.75|1323.65|23
1650914640000|2022-04-25 19:24:00|1340.81|1323.71|1340.59|1323.49|1340.91|1323.81|1340.36|1323.26|21
1650914650000|2022-04-25 19:24:10|1340.54|1323.44|1339.44|1322.34|1340.54|1323.44|1339.44|1322.34|32
1650914660000|2022-04-25 19:24:20|1339.4|1322.3|1339.68|1322.58|1339.69|1322.59|1339.22|1322.12|10
1650914670000|2022-04-25 19:24:30|1339.65|1322.55|1339.99|1322.89|1340.01|1322.91|1339.28|1322.18|16
1650914680000|2022-04-25 19:24:40|1340|1322.9|1340.53|1323.43|1340.53|1323.43|1339.79|1322.69|17
1650914690000|2022-04-25 19:24:50|1340.4|1323.3|1340.8|1323.7|1340.85|1323.75|1340.4|1323.3|25
1650914700000|2022-04-25 19:25:00|1340.81|1323.71|1340.66|1323.56|1340.95|1323.85|1340.57|1323.47|15
1650914710000|2022-04-25 19:25:10|1340.74|1323.64|1340.89|1323.79|1340.89|1323.79|1340.59|1323.49|14
1650914720000|2022-04-25 19:25:20|1340.9|1323.8|1340.98|1323.88|1341.03|1323.93|1340.9|1323.8|7
1650914730000|2022-04-25 19:25:30|1341.01|1323.91|1340.98|1323.88|1341.03|1323.93|1340.95|1323.85|12
1650914740000|2022-04-25 19:25:40|1340.97|1323.87|1340.98|1323.88|1340.98|1323.88|1340.97|1323.87|2
1650914750000|2022-04-25 19:25:50|1340.85|1323.75|1340.38|1323.28|1340.85|1323.75|1340.29|1323.19|15
1650914760000|2022-04-25 19:26:00|1340.35|1323.25|1340.3|1323.2|1340.35|1323.25|1340.26|1323.16|15
1650914770000|2022-04-25 19:26:10|1340.29|1323.19|1340.17|1323.07|1340.39|1323.29|1340.16|1323.06|13
1650914780000|2022-04-25 19:26:20|1340.19|1323.09|1340.17|1323.07|1340.86|1323.76|1340.09|1322.99|24
1650914790000|2022-04-25 19:26:30|1340.13|1323.03|1339.84|1322.74|1340.13|1323.03|1339.84|1322.74|12
1650914800000|2022-04-25 19:26:40|1339.74|1322.64|1338.45|1321.35|1339.74|1322.64|1338.26|1321.16|29
1650914810000|2022-04-25 19:26:50|1338.43|1321.33|1337.91|1320.81|1338.43|1321.33|1337.89|1320.79|22
1650914820000|2022-04-25 19:27:00|1338.06|1320.96|1336.53|1319.43|1338.06|1320.96|1336.53|1319.43|31
1650914830000|2022-04-25 19:27:10|1336.34|1319.24|1336.29|1319.19|1336.46|1319.36|1336.27|1319.17|18
1650914840000|2022-04-25 19:27:20|1336.26|1319.16|1335.99|1318.89|1336.27|1319.17|1335.91|1318.81|11
1650914850000|2022-04-25 19:27:30|1336|1318.9|1336.04|1318.94|1336.09|1318.99|1335.99|1318.89|11
1650914860000|2022-04-25 19:27:40|1336.03|1318.93|1336.73|1319.63|1336.83|1319.73|1336.03|1318.93|22
1650914870000|2022-04-25 19:27:50|1336.56|1319.46|1336.91|1319.81|1336.93|1319.83|1336.5|1319.4|19
1650914880000|2022-04-25 19:28:00|1336.89|1319.79|1336.99|1319.89|1336.99|1319.89|1336.89|1319.79|7
1650914890000|2022-04-25 19:28:10|1337.23|1320.13|1337.92|1320.82|1337.92|1320.82|1337.23|1320.13|18
1650914900000|2022-04-25 19:28:20|1337.57|1320.47|1337.81|1320.71|1337.83|1320.73|1337.27|1320.17|17
1650914910000|2022-04-25 19:28:30|1337.78|1320.68|1339.23|1322.13|1339.33|1322.23|1337.78|1320.68|27
1650914920000|2022-04-25 19:28:40|1339.22|1322.12|1339.53|1322.43|1339.57|1322.47|1339.03|1321.93|18
1650914930000|2022-04-25 19:28:50|1339.54|1322.44|1340.67|1323.57|1340.75|1323.65|1339.51|1322.41|28
1650914940000|2022-04-25 19:29:00|1340.47|1323.37|1338.83|1321.73|1340.47|1323.37|1338.83|1321.73|27
1650914950000|2022-04-25 19:29:10|1338.87|1321.77|1339.87|1322.77|1339.87|1322.77|1338.86|1321.76|20
1650914960000|2022-04-25 19:29:20|1339.86|1322.76|1340.69|1323.59|1340.74|1323.64|1339.86|1322.76|19
1650914970000|2022-04-25 19:29:30|1340.23|1323.13|1340.57|1323.47|1340.64|1323.54|1340.01|1322.91|27
1650914980000|2022-04-25 19:29:40|1340.53|1323.43|1340.21|1323.11|1340.73|1323.63|1340.06|1322.96|18
1650914990000|2022-04-25 19:29:50|1340.24|1323.14|1340.95|1323.85|1340.95|1323.85|1340.24|1323.14|16
1650915000000|2022-04-25 19:30:00|1340.93|1323.83|1342.23|1325.13|1342.23|1325.13|1340.28|1323.18|31
1650915010000|2022-04-25 19:30:10|1342.24|1325.14|1342.06|1324.96|1342.64|1325.54|1341.81|1324.71|28
1650915020000|2022-04-25 19:30:20|1342.04|1324.94|1342.65|1325.55|1342.73|1325.63|1341.86|1324.76|24
1650915030000|2022-04-25 19:30:30|1342.68|1325.58|1343.03|1325.93|1343.19|1326.09|1342.68|1325.58|23
1650915040000|2022-04-25 19:30:40|1343.16|1326.06|1343.01|1325.91|1343.16|1326.06|1342.85|1325.75|17
1650915050000|2022-04-25 19:30:50|1342.81|1325.71|1342.15|1325.05|1342.9|1325.8|1342.1|1325|17
1650915060000|2022-04-25 19:31:00|1342.13|1325.03|1341.3|1324.2|1342.13|1325.03|1340.21|1323.11|30
1650915070000|2022-04-25 19:31:10|1341.36|1324.26|1342.94|1325.84|1342.94|1325.84|1341.36|1324.26|34
1650915080000|2022-04-25 19:31:20|1342.88|1325.78|1342.33|1325.23|1343.14|1326.04|1342.13|1325.03|33
1650915090000|2022-04-25 19:31:30|1342.35|1325.25|1342.93|1325.83|1343.01|1325.91|1342.35|1325.25|14
1650915100000|2022-04-25 19:31:40|1342.45|1325.35|1342.04|1324.94|1342.45|1325.35|1342.01|1324.91|17
1650915110000|2022-04-25 19:31:50|1342.02|1324.92|1343.33|1326.23|1343.38|1326.28|1342.02|1324.92|24
1650915120000|2022-04-25 19:32:00|1343.62|1326.52|1343.54|1326.44|1343.83|1326.73|1343.04|1325.94|26
1650915130000|2022-04-25 19:32:10|1343.52|1326.42|1343.05|1325.95|1343.52|1326.42|1343.05|1325.95|17
1650915140000|2022-04-25 19:32:20|1343.06|1325.96|1343.02|1325.92|1343.06|1325.96|1342.78|1325.68|25
1650915150000|2022-04-25 19:32:30|1343.03|1325.93|1342.07|1324.97|1343.03|1325.93|1342|1324.9|27
1650915160000|2022-04-25 19:32:40|1342.03|1324.93|1341.82|1324.72|1342.12|1325.02|1341.71|1324.61|24
1650915170000|2022-04-25 19:32:50|1341.8|1324.7|1341.55|1324.45|1341.8|1324.7|1341.15|1324.05|22
1650915180000|2022-04-25 19:33:00|1341.76|1324.66|1341.89|1324.79|1342.04|1324.94|1341.61|1324.51|15
1650915190000|2022-04-25 19:33:10|1341.88|1324.78|1341.94|1324.84|1342.03|1324.93|1341.85|1324.75|14
1650915200000|2022-04-25 19:33:20|1341.97|1324.87|1342.14|1325.04|1342.56|1325.46|1341.97|1324.87|24
1650915210000|2022-04-25 19:33:30|1342.11|1325.01|1341.95|1324.85|1342.11|1325.01|1341.88|1324.78|12
1650915220000|2022-04-25 19:33:40|1341.94|1324.84|1342.86|1325.76|1342.86|1325.76|1341.94|1324.84|24
1650915230000|2022-04-25 19:33:50|1342.84|1325.74|1342.14|1325.04|1342.84|1325.74|1342.03|1324.93|18
1650915240000|2022-04-25 19:34:00|1342.13|1325.03|1341.98|1324.88|1342.15|1325.05|1341.91|1324.81|16
1650915250000|2022-04-25 19:34:10|1342|1324.9|1341.9|1324.8|1342.03|1324.93|1341.32|1324.22|30
1650915260000|2022-04-25 19:34:20|1341.95|1324.85|1341.62|1324.52|1341.99|1324.89|1341.23|1324.13|28
1650915270000|2022-04-25 19:34:30|1341.67|1324.57|1341.86|1324.76|1341.92|1324.82|1341.62|1324.52|21
1650915280000|2022-04-25 19:34:40|1341.84|1324.74|1341.91|1324.81|1341.92|1324.82|1341.42|1324.32|25
1650915290000|2022-04-25 19:34:50|1341.93|1324.83|1341.98|1324.88|1342.03|1324.93|1341.86|1324.76|27
1650915300000|2022-04-25 19:35:00|1342|1324.9|1342.19|1325.09|1342.25|1325.15|1341.78|1324.68|16
1650915310000|2022-04-25 19:35:10|1342.23|1325.13|1343.09|1325.99|1343.09|1325.99|1342.23|1325.13|12
1650915320000|2022-04-25 19:35:20|1343.12|1326.02|1343.18|1326.08|1343.59|1326.49|1343.12|1326.02|10
1650915330000|2022-04-25 19:35:30|1343.06|1325.96|1344.12|1327.02|1344.12|1327.02|1343.01|1325.91|12
1650915340000|2022-04-25 19:35:40|1344.14|1327.04|1344.17|1327.07|1344.17|1327.07|1343.82|1326.72|24
1650915350000|2022-04-25 19:35:50|1344.35|1327.25|1344.03|1326.93|1344.35|1327.25|1344.03|1326.93|11
1650915360000|2022-04-25 19:36:00|1344.09|1326.99|1343.37|1326.27|1344.09|1326.99|1343.37|1326.27|17
1650915370000|2022-04-25 19:36:10|1343.26|1326.16|1343.42|1326.32|1343.45|1326.35|1343.23|1326.13|19
1650915380000|2022-04-25 19:36:20|1343.41|1326.31|1343.82|1326.72|1344.39|1327.29|1343.41|1326.31|23
1650915390000|2022-04-25 19:36:30|1343.67|1326.57|1344.09|1326.99|1344.09|1326.99|1343.33|1326.23|21
1650915400000|2022-04-25 19:36:40|1344.52|1327.42|1343.92|1326.82|1344.52|1327.42|1343.91|1326.81|9
1650915410000|2022-04-25 19:36:50|1343.93|1326.83|1344.71|1327.61|1344.71|1327.61|1343.73|1326.63|30
1650915420000|2022-04-25 19:37:00|1344.65|1327.55|1344.6|1327.5|1344.69|1327.59|1344.36|1327.26|14
1650915430000|2022-04-25 19:37:10|1344.58|1327.48|1344.57|1327.47|1344.6|1327.5|1344.5|1327.4|6
1650915440000|2022-04-25 19:37:20|1344.62|1327.52|1344.62|1327.52|1344.66|1327.56|1344.48|1327.38|10
1650915450000|2022-04-25 19:37:30|1344.67|1327.57|1344.68|1327.58|1344.69|1327.59|1344.63|1327.53|6
1650915460000|2022-04-25 19:37:40|1344.69|1327.59|1344.1|1327|1344.71|1327.61|1344.1|1327|25
1650915470000|2022-04-25 19:37:50|1344.17|1327.07|1344.01|1326.91|1344.17|1327.07|1343.95|1326.85|22
1650915480000|2022-04-25 19:38:00|1344.06|1326.96|1344.14|1327.04|1344.16|1327.06|1343.91|1326.81|15
1650915490000|2022-04-25 19:38:10|1344.15|1327.05|1344.23|1327.13|1344.29|1327.19|1344.15|1327.05|11
1650915500000|2022-04-25 19:38:20|1344.22|1327.12|1344.15|1327.05|1344.22|1327.12|1344.15|1327.05|10
1650915510000|2022-04-25 19:38:30|1344.19|1327.09|1344.86|1327.76|1345|1327.9|1344.14|1327.04|19
1650915520000|2022-04-25 19:38:40|1344.59|1327.49|1344.86|1327.76|1344.89|1327.79|1344.59|1327.49|11
1650915530000|2022-04-25 19:38:50|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1344.96|1327.86|1
1650915540000|2022-04-25 19:39:00|1344.95|1327.85|1344.93|1327.83|1344.95|1327.85|1344.93|1327.83|2
1650915550000|2022-04-25 19:39:10|1344.96|1327.86|1345|1327.9|1345.01|1327.91|1344.96|1327.86|3
1650915560000|2022-04-25 19:39:20|1344.98|1327.88|1344.94|1327.84|1345.06|1327.96|1344.8|1327.7|6
1650915570000|2022-04-25 19:39:30|1344.86|1327.76|1345.07|1327.97|1345.07|1327.97|1344.86|1327.76|8
1650915580000|2022-04-25 19:39:40|1345.05|1327.95|1344.83|1327.73|1345.08|1327.98|1344.83|1327.73|10
1650915590000|2022-04-25 19:39:50|1344.8|1327.7|1344.57|1327.47|1344.83|1327.73|1344.45|1327.35|12
1650915600000|2022-04-25 19:40:00|1344.56|1327.46|1344.82|1327.72|1344.82|1327.72|1344.33|1327.23|17
1650915610000|2022-04-25 19:40:10|1344.77|1327.67|1345.04|1327.94|1345.06|1327.96|1344.69|1327.59|16
1650915620000|2022-04-25 19:40:20|1345.05|1327.95|1344.92|1327.82|1345.08|1327.98|1344.92|1327.82|15
1650915630000|2022-04-25 19:40:30|1344.94|1327.84|1344.9|1327.8|1345.01|1327.91|1344.76|1327.66|12
1650915640000|2022-04-25 19:40:40|1344.92|1327.82|1345.01|1327.91|1345.01|1327.91|1344.92|1327.82|2
1650915650000|2022-04-25 19:40:50|1344.99|1327.89|1344.97|1327.87|1345.03|1327.93|1344.96|1327.86|7
1650915660000|2022-04-25 19:41:00|1344.99|1327.89|1344.99|1327.89|1344.99|1327.89|1344.99|1327.89|1
1650915670000|2022-04-25 19:41:10|1344.98|1327.88|1344.63|1327.53|1344.98|1327.88|1344.56|1327.46|9
1650915680000|2022-04-25 19:41:20|1344.54|1327.44|1344.1|1327|1344.62|1327.52|1344.05|1326.95|18
1650915690000|2022-04-25 19:41:30|1344.09|1326.99|1343.58|1326.48|1344.1|1327|1343.52|1326.42|17
1650915700000|2022-04-25 19:41:40|1343.51|1326.41|1343.76|1326.66|1343.85|1326.75|1343.4|1326.3|30
1650915710000|2022-04-25 19:41:50|1343.83|1326.73|1343.59|1326.49|1343.86|1326.76|1343.17|1326.07|22
1650915720000|2022-04-25 19:42:00|1343.57|1326.47|1343.7|1326.6|1343.88|1326.78|1343.57|1326.47|18
1650915730000|2022-04-25 19:42:10|1343.72|1326.62|1343.28|1326.18|1343.8|1326.7|1343.28|1326.18|24
1650915740000|2022-04-25 19:42:20|1343.22|1326.12|1342.99|1325.89|1343.32|1326.22|1342.99|1325.89|22
1650915750000|2022-04-25 19:42:30|1343|1325.9|1341.54|1324.44|1343.01|1325.91|1341.51|1324.41|34
1650915760000|2022-04-25 19:42:40|1341.47|1324.37|1341.72|1324.62|1341.75|1324.65|1341.42|1324.32|21
1650915770000|2022-04-25 19:42:50|1341.55|1324.45|1341.74|1324.64|1342.1|1325|1340.99|1323.89|35
1650915780000|2022-04-25 19:43:00|1341.79|1324.69|1342.12|1325.02|1342.57|1325.47|1341.77|1324.67|28
1650915790000|2022-04-25 19:43:10|1342.17|1325.07|1342.73|1325.63|1342.95|1325.85|1342.17|1325.07|21
1650915800000|2022-04-25 19:43:20|1342.68|1325.58|1343.57|1326.47|1343.58|1326.48|1342.6|1325.5|23
1650915810000|2022-04-25 19:43:30|1343.71|1326.61|1343.9|1326.8|1343.96|1326.86|1343.71|1326.61|13
1650915820000|2022-04-25 19:43:40|1343.87|1326.77|1345.59|1328.49|1345.64|1328.54|1343.87|1326.77|17
1650915830000|2022-04-25 19:43:50|1345.62|1328.52|1345.23|1328.13|1345.65|1328.55|1345|1327.9|13
1650915840000|2022-04-25 19:44:00|1344.96|1327.86|1345.3|1328.2|1345.51|1328.41|1344.96|1327.86|9
1650915850000|2022-04-25 19:44:10|1345.31|1328.21|1345.01|1327.91|1345.47|1328.37|1345.01|1327.91|15
1650915860000|2022-04-25 19:44:20|1345.14|1328.04|1345.7|1328.6|1345.7|1328.6|1345.14|1328.04|2
1650915870000|2022-04-25 19:44:30|1345.57|1328.47|1345.35|1328.25|1345.57|1328.47|1345.35|1328.25|4
1650915880000|2022-04-25 19:44:40|1345.46|1328.36|1344.31|1327.21|1345.48|1328.38|1344.31|1327.21|27
1650915890000|2022-04-25 19:44:50|1344.29|1327.19|1344.28|1327.18|1344.34|1327.24|1344.27|1327.17|16
1650915900000|2022-04-25 19:45:00|1344.29|1327.19|1344.28|1327.18|1344.33|1327.23|1344.21|1327.11|18
1650915910000|2022-04-25 19:45:10|1344.29|1327.19|1345.05|1327.95|1345.07|1327.97|1344.26|1327.16|12
1650915920000|2022-04-25 19:45:20|1345|1327.9|1344.96|1327.86|1345|1327.9|1344.85|1327.75|6
1650915930000|2022-04-25 19:45:30|1345.05|1327.95|1344.79|1327.69|1345.05|1327.95|1344.79|1327.69|11
1650915940000|2022-04-25 19:45:40|1344.94|1327.84|1344.82|1327.72|1345.08|1327.98|1344.8|1327.7|17
1650915950000|2022-04-25 19:45:50|1344.69|1327.59|1344|1326.9|1344.76|1327.66|1343.95|1326.85|25
1650915960000|2022-04-25 19:46:00|1343.99|1326.89|1344.07|1326.97|1344.2|1327.1|1343.94|1326.84|19
1650915970000|2022-04-25 19:46:10|1344.06|1326.96|1344.97|1327.87|1344.97|1327.87|1344.02|1326.92|13
1650915980000|2022-04-25 19:46:20|1344.96|1327.86|1345.09|1327.99|1345.09|1327.99|1344.96|1327.86|3
1650915990000|2022-04-25 19:46:30|1345.14|1328.04|1345.08|1327.98|1345.14|1328.04|1344.89|1327.79|11
1650916000000|2022-04-25 19:46:40|1345.28|1328.18|1345.17|1328.07|1345.35|1328.25|1345.17|1328.07|4
1650916010000|2022-04-25 19:46:50|1345.14|1328.04|1345.45|1328.35|1345.45|1328.35|1345.14|1328.04|4
1650916020000|2022-04-25 19:47:00|1345.49|1328.39|1346.71|1329.61|1346.87|1329.77|1345.49|1328.39|13
1650916030000|2022-04-25 19:47:10|1346.63|1329.53|1347.01|1329.91|1347.04|1329.94|1346.51|1329.41|12
1650916050000|2022-04-25 19:47:30|1347|1329.9|1347|1329.9|1347|1329.9|1347|1329.9|1
1650916060000|2022-04-25 19:47:40|1346.98|1329.88|1346.92|1329.82|1346.98|1329.88|1346.92|1329.82|5
1650916070000|2022-04-25 19:47:50|1346.86|1329.76|1346.72|1329.62|1346.86|1329.76|1346.72|1329.62|8
1650916080000|2022-04-25 19:48:00|1346.89|1329.79|1346.8|1329.7|1346.9|1329.8|1346.72|1329.62|12
1650916090000|2022-04-25 19:48:10|1346.85|1329.75|1346.9|1329.8|1347|1329.9|1346.85|1329.75|3
1650916100000|2022-04-25 19:48:20|1346.89|1329.79|1346.73|1329.63|1346.9|1329.8|1346.73|1329.63|4
1650916110000|2022-04-25 19:48:30|1346.78|1329.68|1346.76|1329.66|1346.89|1329.79|1346.76|1329.66|6
1650916120000|2022-04-25 19:48:40|1346.72|1329.62|1346.05|1328.95|1346.72|1329.62|1345.62|1328.52|26
1650916130000|2022-04-25 19:48:50|1346.03|1328.93|1345.17|1328.07|1346.03|1328.93|1345.12|1328.02|27
1650916140000|2022-04-25 19:49:00|1345.16|1328.06|1344.36|1327.26|1345.16|1328.06|1344.33|1327.23|25
1650916150000|2022-04-25 19:49:10|1344.34|1327.24|1344.14|1327.04|1344.48|1327.38|1344.07|1326.97|24
1650916160000|2022-04-25 19:49:20|1344.12|1327.02|1344.08|1326.98|1344.3|1327.2|1344.03|1326.93|23
1650916170000|2022-04-25 19:49:30|1344.07|1326.97|1344.11|1327.01|1344.45|1327.35|1344.07|1326.97|24
1650916180000|2022-04-25 19:49:40|1344.1|1327|1344.17|1327.07|1344.19|1327.09|1344.04|1326.94|16
1650916190000|2022-04-25 19:49:50|1344.21|1327.11|1344.94|1327.84|1344.98|1327.88|1344.18|1327.08|19
1650916200000|2022-04-25 19:50:00|1344.92|1327.82|1344.77|1327.67|1344.92|1327.82|1344.7|1327.6|21
1650916210000|2022-04-25 19:50:10|1344.74|1327.64|1344.06|1326.96|1344.74|1327.64|1343.56|1326.46|23
1650916220000|2022-04-25 19:50:20|1344.08|1326.98|1343.28|1326.18|1344.13|1327.03|1343.28|1326.18|17
1650916230000|2022-04-25 19:50:30|1343.27|1326.17|1344.09|1326.99|1344.09|1326.99|1343.27|1326.17|23
1650916240000|2022-04-25 19:50:40|1344.1|1327|1344.17|1327.07|1344.25|1327.15|1344.1|1327|12
1650916250000|2022-04-25 19:50:50|1344.22|1327.12|1344.94|1327.84|1344.94|1327.84|1344.15|1327.05|21
1650916260000|2022-04-25 19:51:00|1345.39|1328.29|1345.59|1328.49|1345.66|1328.56|1345.22|1328.12|17
1650916270000|2022-04-25 19:51:10|1345.57|1328.47|1345.09|1327.99|1345.57|1328.47|1344.9|1327.8|19
1650916280000|2022-04-25 19:51:20|1345.08|1327.98|1345.5|1328.4|1345.62|1328.52|1344.99|1327.89|25
1650916290000|2022-04-25 19:51:30|1345.62|1328.52|1345.61|1328.51|1345.67|1328.57|1345.43|1328.33|13
1650916300000|2022-04-25 19:51:40|1345.74|1328.64|1345.98|1328.88|1346.11|1329.01|1345.73|1328.63|20
1650916310000|2022-04-25 19:51:50|1345.92|1328.82|1345.38|1328.28|1345.96|1328.86|1345.37|1328.27|17
1650916320000|2022-04-25 19:52:00|1345.37|1328.27|1345.15|1328.05|1345.42|1328.32|1345.07|1327.97|14
1650916330000|2022-04-25 19:52:10|1345.14|1328.04|1345.04|1327.94|1345.14|1328.04|1344.9|1327.8|31
1650916340000|2022-04-25 19:52:20|1345.01|1327.91|1345.02|1327.92|1345.04|1327.94|1344.88|1327.78|22
1650916350000|2022-04-25 19:52:30|1344.99|1327.89|1345.1|1328|1345.1|1328|1344.99|1327.89|13
1650916360000|2022-04-25 19:52:40|1345.18|1328.08|1345.17|1328.07|1345.19|1328.09|1345.1|1328|11
1650916370000|2022-04-25 19:52:50|1345.16|1328.06|1344.77|1327.67|1345.18|1328.08|1344.62|1327.52|20
1650916380000|2022-04-25 19:53:00|1344.75|1327.65|1344.32|1327.22|1344.76|1327.66|1344.2|1327.1|27
1650916390000|2022-04-25 19:53:10|1344.26|1327.16|1344.26|1327.16|1344.28|1327.18|1344.25|1327.15|11
1650916400000|2022-04-25 19:53:20|1344.34|1327.24|1344.34|1327.24|1344.36|1327.26|1344.25|1327.15|12
1650916410000|2022-04-25 19:53:30|1344.28|1327.18|1344.35|1327.25|1344.35|1327.25|1344.25|1327.15|7
1650916420000|2022-04-25 19:53:40|1344.36|1327.26|1344.35|1327.25|1344.45|1327.35|1344.3|1327.2|20
1650916430000|2022-04-25 19:53:50|1344.34|1327.24|1345.01|1327.91|1345.01|1327.91|1344.23|1327.13|22
1650916440000|2022-04-25 19:54:00|1345.06|1327.96|1345.19|1328.09|1345.2|1328.1|1344.94|1327.84|10
1650916450000|2022-04-25 19:54:10|1345.23|1328.13|1345.66|1328.56|1345.68|1328.58|1345.23|1328.13|10
1650916460000|2022-04-25 19:54:20|1345.76|1328.66|1346.05|1328.95|1346.14|1329.04|1345.75|1328.65|22
1650916470000|2022-04-25 19:54:30|1346.15|1329.05|1346.1|1329|1346.17|1329.07|1346.05|1328.95|16
1650916480000|2022-04-25 19:54:40|1346.06|1328.96|1345.94|1328.84|1346.12|1329.02|1345.89|1328.79|27
1650916490000|2022-04-25 19:54:50|1345.97|1328.87|1345.99|1328.89|1346.03|1328.93|1345.95|1328.85|19
1650916500000|2022-04-25 19:55:00|1345.98|1328.88|1346.04|1328.94|1346.08|1328.98|1345.97|1328.87|15
1650916510000|2022-04-25 19:55:10|1346.1|1329|1345.99|1328.89|1346.1|1329|1345.99|1328.89|12
1650916520000|2022-04-25 19:55:20|1346.07|1328.97|1345.08|1327.98|1346.07|1328.97|1345.08|1327.98|18
1650916530000|2022-04-25 19:55:30|1345.09|1327.99|1345.22|1328.12|1345.26|1328.16|1345.08|1327.98|20
1650916540000|2022-04-25 19:55:40|1345.15|1328.05|1345.23|1328.13|1345.26|1328.16|1345.15|1328.05|16
1650916550000|2022-04-25 19:55:50|1345.42|1328.32|1345.63|1328.53|1345.94|1328.84|1345.42|1328.32|22
1650916560000|2022-04-25 19:56:00|1345.77|1328.67|1345.54|1328.44|1345.85|1328.75|1345.18|1328.08|25
1650916570000|2022-04-25 19:56:10|1345.53|1328.43|1345.55|1328.45|1345.58|1328.48|1345.1|1328|18
1650916580000|2022-04-25 19:56:20|1345.54|1328.44|1345.18|1328.08|1345.54|1328.44|1345.07|1327.97|23
1650916590000|2022-04-25 19:56:30|1345.15|1328.05|1345.16|1328.06|1345.22|1328.12|1345.12|1328.02|19
1650916600000|2022-04-25 19:56:40|1345.14|1328.04|1345.46|1328.36|1345.57|1328.47|1345.13|1328.03|10
1650916610000|2022-04-25 19:56:50|1345.42|1328.32|1345.66|1328.56|1345.7|1328.6|1345.41|1328.31|8
1650916620000|2022-04-25 19:57:00|1345.64|1328.54|1346.04|1328.94|1346.06|1328.96|1345.37|1328.27|19
1650916630000|2022-04-25 19:57:10|1346.05|1328.95|1346.04|1328.94|1346.11|1329.01|1345.94|1328.84|17
1650916640000|2022-04-25 19:57:20|1346.1|1329|1346.13|1329.03|1346.13|1329.03|1346.08|1328.98|6
1650916650000|2022-04-25 19:57:30|1346.61|1329.51|1346.23|1329.13|1346.61|1329.51|1346.23|1329.13|3
1650916670000|2022-04-25 19:57:50|1346.22|1329.12|1346.19|1329.09|1346.28|1329.18|1346.12|1329.02|10
1650916680000|2022-04-25 19:58:00|1346.11|1329.01|1346.21|1329.11|1346.24|1329.14|1346.11|1329.01|10
1650916690000|2022-04-25 19:58:10|1346.2|1329.1|1346.14|1329.04|1346.21|1329.11|1346.06|1328.96|13
1650916700000|2022-04-25 19:58:20|1346.18|1329.08|1346.17|1329.07|1346.19|1329.09|1346.14|1329.04|6
1650916720000|2022-04-25 19:58:40|1346.16|1329.06|1346.21|1329.11|1346.23|1329.13|1346.16|1329.06|6
1650916730000|2022-04-25 19:58:50|1346.24|1329.14|1346.24|1329.14|1346.24|1329.14|1346.24|1329.14|1
1650916740000|2022-04-25 19:59:00|1346.39|1329.29|1345.72|1328.62|1346.41|1329.31|1345.72|1328.62|15
1650916750000|2022-04-25 19:59:10|1345.83|1328.73|1344.71|1327.61|1345.83|1328.73|1344.71|1327.61|24
1650916760000|2022-04-25 19:59:20|1344.66|1327.56|1345.19|1328.09|1345.19|1328.09|1344.66|1327.56|20
1650916770000|2022-04-25 19:59:30|1345.2|1328.1|1345.31|1328.21|1345.32|1328.22|1345.19|1328.09|9
1650916780000|2022-04-25 19:59:40|1345.32|1328.22|1346.1|1329|1346.1|1329|1345.31|1328.21|21
1650916790000|2022-04-25 19:59:50|1346.11|1329.01|1346.03|1328.93|1346.12|1329.02|1345.97|1328.87|5
1650916800000|2022-04-25 20:00:00|1346.02|1328.92|1346.06|1328.96|1346.07|1328.97|1346.02|1328.92|3
1650916860000|2022-04-25 20:01:00|1347.07|1329.97|1347.12|1330.02|1347.13|1330.03|1347.04|1329.94|5
1650916870000|2022-04-25 20:01:10|1347.1|1330|1347.07|1329.97|1347.1|1330|1347.07|1329.97|5
1650916890000|2022-04-25 20:01:30|1346.85|1329.75|1347.98|1330.88|1348.06|1330.96|1346.85|1329.75|20
1650916900000|2022-04-25 20:01:40|1348|1330.9|1347.98|1330.88|1348.07|1330.97|1347.6|1330.5|7
1650916910000|2022-04-25 20:01:50|1347.93|1330.83|1347.98|1330.88|1347.98|1330.88|1347.93|1330.83|2
1650916920000|2022-04-25 20:02:00|1347.92|1330.82|1347.92|1330.82|1347.92|1330.82|1347.92|1330.82|1
1650916930000|2022-04-25 20:02:10|1347.98|1330.88|1347.98|1330.88|1347.98|1330.88|1347.98|1330.88|1
1650916950000|2022-04-25 20:02:30|1347.93|1330.83|1347.6|1330.5|1347.98|1330.88|1347.6|1330.5|9
1650916960000|2022-04-25 20:02:40|1347.34|1330.24|1347.48|1330.38|1347.52|1330.42|1347.1|1330|20
1650916970000|2022-04-25 20:02:50|1347.4|1330.3|1347.23|1330.13|1347.43|1330.33|1347.21|1330.11|7
1650916980000|2022-04-25 20:03:00|1347.32|1330.22|1347.4|1330.3|1347.4|1330.3|1347.3|1330.2|3
1650916990000|2022-04-25 20:03:10|1347.42|1330.32|1349.1|1332|1349.1|1332|1347.42|1330.32|23
1650917000000|2022-04-25 20:03:20|1348.99|1331.89|1349.1|1332|1349.13|1332.03|1348.91|1331.81|8
1650917010000|2022-04-25 20:03:30|1349.06|1331.96|1349.05|1331.95|1349.16|1332.06|1348.99|1331.89|10
1650917020000|2022-04-25 20:03:40|1348.99|1331.89|1349.05|1331.95|1349.11|1332.01|1348.99|1331.89|15
1650917030000|2022-04-25 20:03:50|1349.06|1331.96|1348.03|1330.93|1349.06|1331.96|1348.03|1330.93|25
1650917040000|2022-04-25 20:04:00|1348.12|1331.02|1347.13|1330.03|1348.12|1331.02|1347.09|1329.99|18
1650917050000|2022-04-25 20:04:10|1347.08|1329.98|1347.34|1330.24|1347.36|1330.26|1347.05|1329.95|10
1650917060000|2022-04-25 20:04:20|1347.29|1330.19|1347.12|1330.02|1347.29|1330.19|1347.09|1329.99|13
1650917070000|2022-04-25 20:04:30|1347.13|1330.03|1347.29|1330.19|1347.3|1330.2|1347.13|1330.03|10
1650917080000|2022-04-25 20:04:40|1347.3|1330.2|1347.29|1330.19|1347.32|1330.22|1347.29|1330.19|4
1650917090000|2022-04-25 20:04:50|1347.28|1330.18|1347.16|1330.06|1347.33|1330.23|1347.16|1330.06|13
1650917100000|2022-04-25 20:05:00|1347.25|1330.15|1347.1|1330|1347.25|1330.15|1347.02|1329.92|20
1650917110000|2022-04-25 20:05:10|1347.11|1330.01|1347.02|1329.92|1347.11|1330.01|1347.01|1329.91|14
1650917120000|2022-04-25 20:05:20|1347.03|1329.93|1347.03|1329.93|1347.09|1329.99|1346.88|1329.78|16
1650917130000|2022-04-25 20:05:30|1347.02|1329.92|1347.02|1329.92|1347.1|1330|1347|1329.9|15
1650917140000|2022-04-25 20:05:40|1347.01|1329.91|1346.98|1329.88|1347.02|1329.92|1346.98|1329.88|10
1650917150000|2022-04-25 20:05:50|1346.92|1329.82|1346.93|1329.83|1346.95|1329.85|1346.92|1329.82|3
1650917160000|2022-04-25 20:06:00|1346.99|1329.89|1346.3|1329.2|1346.99|1329.89|1346.3|1329.2|12
1650917170000|2022-04-25 20:06:10|1346.28|1329.18|1346.22|1329.12|1346.39|1329.29|1346.11|1329.01|14
1650917180000|2022-04-25 20:06:20|1346.21|1329.11|1346.12|1329.02|1346.31|1329.21|1346.12|1329.02|8
1650917190000|2022-04-25 20:06:30|1346.08|1328.98|1346.29|1329.19|1346.29|1329.19|1346.04|1328.94|23
1650917200000|2022-04-25 20:06:40|1346.28|1329.18|1346.45|1329.35|1346.45|1329.35|1346.05|1328.95|13
1650917210000|2022-04-25 20:06:50|1346.36|1329.26|1346.07|1328.97|1346.47|1329.37|1346.05|1328.95|30
1650917220000|2022-04-25 20:07:00|1346.06|1328.96|1346.2|1329.1|1346.2|1329.1|1345.9|1328.8|16
1650917230000|2022-04-25 20:07:10|1346.26|1329.16|1346.9|1329.8|1347.06|1329.96|1346.26|1329.16|16
1650917240000|2022-04-25 20:07:20|1346.94|1329.84|1346.82|1329.72|1347.06|1329.96|1346.8|1329.7|19
1650917250000|2022-04-25 20:07:30|1346.83|1329.73|1347.07|1329.97|1347.07|1329.97|1346.62|1329.52|9
1650917260000|2022-04-25 20:07:40|1347.03|1329.93|1347.01|1329.91|1347.09|1329.99|1347.01|1329.91|7
1650917270000|2022-04-25 20:07:50|1347.05|1329.95|1347.03|1329.93|1347.08|1329.98|1346.93|1329.83|16
1650917280000|2022-04-25 20:08:00|1347.01|1329.91|1346.49|1329.39|1347.02|1329.92|1346.49|1329.39|8
1650917290000|2022-04-25 20:08:10|1346.48|1329.38|1346.34|1329.24|1346.48|1329.38|1346.32|1329.22|9
1650917300000|2022-04-25 20:08:20|1346.36|1329.26|1348.9|1331.8|1348.9|1331.8|1346.35|1329.25|12
1650917310000|2022-04-25 20:08:30|1349.02|1331.92|1348.83|1331.73|1349.15|1332.05|1348.75|1331.65|13
1650917320000|2022-04-25 20:08:40|1348.93|1331.83|1349.88|1332.78|1349.88|1332.78|1348.93|1331.83|9
1650917330000|2022-04-25 20:08:50|1349.79|1332.69|1349.79|1332.69|1349.85|1332.75|1349.76|1332.66|7
1650917340000|2022-04-25 20:09:00|1349.76|1332.66|1349.9|1332.8|1349.9|1332.8|1349.76|1332.66|7
1650917350000|2022-04-25 20:09:10|1349.96|1332.86|1350.01|1332.91|1350.01|1332.91|1349.95|1332.85|4
1650917360000|2022-04-25 20:09:20|1350.02|1332.92|1350.83|1333.73|1350.86|1333.76|1350.02|1332.92|16
1650917370000|2022-04-25 20:09:30|1350.87|1333.77|1350.93|1333.83|1350.93|1333.83|1350.87|1333.77|2
1650917380000|2022-04-25 20:09:40|1350.92|1333.82|1350.91|1333.81|1350.96|1333.86|1350.78|1333.68|11
1650917400000|2022-04-25 20:10:00|1350.89|1333.79|1349.09|1331.99|1350.89|1333.79|1349.09|1331.99|35
1650917410000|2022-04-25 20:10:10|1349.48|1332.38|1349.01|1331.91|1349.48|1332.38|1348.92|1331.82|19
1650917420000|2022-04-25 20:10:20|1349.07|1331.97|1349.01|1331.91|1349.07|1331.97|1348.94|1331.84|18
1650917430000|2022-04-25 20:10:30|1348.97|1331.87|1348.14|1331.04|1348.97|1331.87|1348.01|1330.91|26
1650917440000|2022-04-25 20:10:40|1348.16|1331.06|1348.2|1331.1|1348.24|1331.14|1348.12|1331.02|14
1650917450000|2022-04-25 20:10:50|1348.21|1331.11|1348.14|1331.04|1348.21|1331.11|1348.13|1331.03|6
1650917460000|2022-04-25 20:11:00|1348.09|1330.99|1348.11|1331.01|1348.16|1331.06|1348.09|1330.99|3
1650917470000|2022-04-25 20:11:10|1348.19|1331.09|1349.7|1332.6|1349.7|1332.6|1348.19|1331.09|19
1650917480000|2022-04-25 20:11:20|1349.44|1332.34|1349.06|1331.96|1349.67|1332.57|1349.04|1331.94|11
1650917490000|2022-04-25 20:11:30|1349.08|1331.98|1349.02|1331.92|1349.08|1331.98|1349.02|1331.92|7
1650917500000|2022-04-25 20:11:40|1348.85|1331.75|1348.93|1331.83|1349|1331.9|1348.85|1331.75|5
1650917510000|2022-04-25 20:11:50|1348.86|1331.76|1348.78|1331.68|1348.9|1331.8|1348.78|1331.68|12
1650917520000|2022-04-25 20:12:00|1348.76|1331.66|1348.22|1331.12|1348.77|1331.67|1348.22|1331.12|17
1650917530000|2022-04-25 20:12:10|1348.17|1331.07|1348.2|1331.1|1348.26|1331.16|1348.17|1331.07|4
1650917540000|2022-04-25 20:12:20|1348.14|1331.04|1348.13|1331.03|1348.14|1331.04|1348.13|1331.03|2
1650917550000|2022-04-25 20:12:30|1348.16|1331.06|1348.09|1330.99|1348.16|1331.06|1348.01|1330.91|20
1650917560000|2022-04-25 20:12:40|1348.08|1330.98|1348.04|1330.94|1348.08|1330.98|1348.03|1330.93|7
1650917570000|2022-04-25 20:12:50|1347.97|1330.87|1348.03|1330.93|1348.04|1330.94|1347.96|1330.86|5
1650917580000|2022-04-25 20:13:00|1348.04|1330.94|1348.02|1330.92|1348.07|1330.97|1347.94|1330.84|11
1650917590000|2022-04-25 20:13:10|1348.01|1330.91|1347.92|1330.82|1348.01|1330.91|1347.92|1330.82|4
1650917600000|2022-04-25 20:13:20|1347.93|1330.83|1347.83|1330.73|1347.93|1330.83|1347.83|1330.73|6
1650917610000|2022-04-25 20:13:30|1347.96|1330.86|1347.96|1330.86|1348.03|1330.93|1347.96|1330.86|8
1650917620000|2022-04-25 20:13:40|1347.95|1330.85|1347.91|1330.81|1347.97|1330.87|1347.91|1330.81|4
1650917630000|2022-04-25 20:13:50|1347.92|1330.82|1347.96|1330.86|1348.12|1331.02|1347.92|1330.82|8
1650917640000|2022-04-25 20:14:00|1347.97|1330.87|1347.98|1330.88|1348|1330.9|1347.86|1330.76|16
1650917650000|2022-04-25 20:14:10|1347.95|1330.85|1347.98|1330.88|1348|1330.9|1347.91|1330.81|7
1650917660000|2022-04-25 20:14:20|1347.96|1330.86|1347.94|1330.84|1347.96|1330.86|1347.83|1330.73|7
1650917670000|2022-04-25 20:14:30|1347.93|1330.83|1347.93|1330.83|1347.93|1330.83|1347.91|1330.81|6
1650917680000|2022-04-25 20:14:40|1347.77|1330.67|1347.77|1330.67|1347.83|1330.73|1347.67|1330.57|17
1650917690000|2022-04-25 20:14:50|1347.81|1330.71|1347.73|1330.63|1347.83|1330.73|1347.71|1330.61|14
1650917700000|2022-04-25 20:15:00|1347.72|1330.62|1347.04|1329.94|1347.72|1330.62|1346.84|1329.74|28
1650917710000|2022-04-25 20:15:10|1347.02|1329.92|1346.99|1329.89|1347.16|1330.06|1346.97|1329.87|16
1650917720000|2022-04-25 20:15:20|1347.07|1329.97|1347|1329.9|1347.07|1329.97|1346.89|1329.79|8
1650917730000|2022-04-25 20:15:30|1346.97|1329.87|1347|1329.9|1347.01|1329.91|1346.97|1329.87|5
1650917740000|2022-04-25 20:15:40|1346.84|1329.74|1346.86|1329.76|1346.89|1329.79|1346.75|1329.65|17
1650917750000|2022-04-25 20:15:50|1346.88|1329.78|1346.51|1329.41|1346.88|1329.78|1346.51|1329.41|3
1650917760000|2022-04-25 20:16:00|1346.52|1329.42|1346.67|1329.57|1346.67|1329.57|1346.52|1329.42|4
1650917780000|2022-04-25 20:16:20|1346.73|1329.63|1346.8|1329.7|1346.8|1329.7|1346.73|1329.63|3
1650917790000|2022-04-25 20:16:30|1346.94|1329.84|1346.94|1329.84|1346.94|1329.84|1346.94|1329.84|1
1650917800000|2022-04-25 20:16:40|1347|1329.9|1346.97|1329.87|1347|1329.9|1346.94|1329.84|4
1650917810000|2022-04-25 20:16:50|1346.77|1329.67|1346.96|1329.86|1346.97|1329.87|1346.77|1329.67|5
1650917820000|2022-04-25 20:17:00|1346.97|1329.87|1346.98|1329.88|1347.09|1329.99|1346.94|1329.84|8
1650917830000|2022-04-25 20:17:10|1347.03|1329.93|1347.01|1329.91|1347.09|1329.99|1346.99|1329.89|7
1650917840000|2022-04-25 20:17:20|1346.99|1329.89|1347.05|1329.95|1347.07|1329.97|1346.99|1329.89|5
1650917850000|2022-04-25 20:17:30|1347.03|1329.93|1347.08|1329.98|1347.11|1330.01|1347.03|1329.93|14
1650917860000|2022-04-25 20:17:40|1347.1|1330|1347.08|1329.98|1347.11|1330.01|1347.05|1329.95|12
1650917870000|2022-04-25 20:17:50|1347.11|1330.01|1347.08|1329.98|1347.12|1330.02|1347.08|1329.98|9
1650917880000|2022-04-25 20:18:00|1347.09|1329.99|1347.04|1329.94|1347.09|1329.99|1347.03|1329.93|10
1650917890000|2022-04-25 20:18:10|1347.03|1329.93|1346.99|1329.89|1347.03|1329.93|1346.97|1329.87|5
1650917900000|2022-04-25 20:18:20|1347.01|1329.91|1347.01|1329.91|1347.01|1329.91|1346.99|1329.89|7
1650917910000|2022-04-25 20:18:30|1347.03|1329.93|1347.04|1329.94|1347.04|1329.94|1347|1329.9|11
1650917920000|2022-04-25 20:18:40|1347.08|1329.98|1346.98|1329.88|1347.08|1329.98|1346.98|1329.88|5
1650917930000|2022-04-25 20:18:50|1346.97|1329.87|1347|1329.9|1347.01|1329.91|1346.94|1329.84|11
1650917940000|2022-04-25 20:19:00|1347.01|1329.91|1347.03|1329.93|1347.03|1329.93|1346.86|1329.76|13
1650917950000|2022-04-25 20:19:10|1347.02|1329.92|1347.04|1329.94|1347.12|1330.02|1347|1329.9|10
1650917960000|2022-04-25 20:19:20|1347.05|1329.95|1347.06|1329.96|1347.08|1329.98|1347.03|1329.93|8
1650917970000|2022-04-25 20:19:30|1347.05|1329.95|1347.01|1329.91|1347.06|1329.96|1347.01|1329.91|9
1650917980000|2022-04-25 20:19:40|1347.04|1329.94|1347.09|1329.99|1347.09|1329.99|1346.99|1329.89|14
1650917990000|2022-04-25 20:19:50|1347.08|1329.98|1347.06|1329.96|1347.1|1330|1347.04|1329.94|8
1650918000000|2022-04-25 20:20:00|1347.05|1329.95|1347|1329.9|1347.05|1329.95|1346.97|1329.87|6
1650918030000|2022-04-25 20:20:30|1347.01|1329.91|1346.97|1329.87|1347.01|1329.91|1346.97|1329.87|2
1650918050000|2022-04-25 20:20:50|1347|1329.9|1347|1329.9|1347|1329.9|1347|1329.9|1
1650918060000|2022-04-25 20:21:00|1346.88|1329.78|1346.88|1329.78|1346.88|1329.78|1346.88|1329.78|1
1650918080000|2022-04-25 20:21:20|1346.91|1329.81|1346.95|1329.85|1346.95|1329.85|1346.9|1329.8|3
1650918100000|2022-04-25 20:21:40|1346.92|1329.82|1346.96|1329.86|1346.97|1329.87|1346.92|1329.82|3
1650918110000|2022-04-25 20:21:50|1346.93|1329.83|1346.93|1329.83|1346.93|1329.83|1346.93|1329.83|1
1650918120000|2022-04-25 20:22:00|1346.9|1329.8|1346.9|1329.8|1346.9|1329.8|1346.9|1329.8|1
1650918130000|2022-04-25 20:22:10|1346.92|1329.82|1347.03|1329.93|1347.05|1329.95|1346.92|1329.82|5
1650918140000|2022-04-25 20:22:20|1347.05|1329.95|1347|1329.9|1347.06|1329.96|1347|1329.9|7
1650918150000|2022-04-25 20:22:30|1347.09|1329.99|1347.04|1329.94|1347.09|1329.99|1347.04|1329.94|4
1650918160000|2022-04-25 20:22:40|1347.09|1329.99|1347.09|1329.99|1347.11|1330.01|1347.02|1329.92|11
1650918170000|2022-04-25 20:22:50|1347.13|1330.03|1347.16|1330.06|1347.19|1330.09|1347.1|1330|11
1650918180000|2022-04-25 20:23:00|1347.06|1329.96|1347.52|1330.42|1347.52|1330.42|1347.06|1329.96|10
1650918190000|2022-04-25 20:23:10|1348.04|1330.94|1348.44|1331.34|1348.44|1331.34|1348.04|1330.94|5
1650918200000|2022-04-25 20:23:20|1348.43|1331.33|1348.85|1331.75|1348.89|1331.79|1348.43|1331.33|14
1650918210000|2022-04-25 20:23:30|1348.8|1331.7|1348.08|1330.98|1348.8|1331.7|1348.07|1330.97|18
1650918220000|2022-04-25 20:23:40|1348.22|1331.12|1348.06|1330.96|1348.28|1331.18|1348.05|1330.95|12
1650918230000|2022-04-25 20:23:50|1348.05|1330.95|1348.06|1330.96|1348.12|1331.02|1348.05|1330.95|10
1650918240000|2022-04-25 20:24:00|1348.05|1330.95|1348.01|1330.91|1348.12|1331.02|1347.99|1330.89|22
1650918250000|2022-04-25 20:24:10|1348.05|1330.95|1347.62|1330.52|1348.08|1330.98|1347.62|1330.52|15
1650918260000|2022-04-25 20:24:20|1347.6|1330.5|1347.2|1330.1|1347.63|1330.53|1347.2|1330.1|11
1650918270000|2022-04-25 20:24:30|1347.24|1330.14|1348.11|1331.01|1348.11|1331.01|1347.24|1330.14|15
1650918280000|2022-04-25 20:24:40|1348.07|1330.97|1347.64|1330.54|1348.07|1330.97|1347.51|1330.41|13
1650918290000|2022-04-25 20:24:50|1347.63|1330.53|1347.78|1330.68|1347.79|1330.69|1347.63|1330.53|7
1650918300000|2022-04-25 20:25:00|1347.8|1330.7|1347.96|1330.86|1348.1|1331|1347.72|1330.62|16
1650918310000|2022-04-25 20:25:10|1347.95|1330.85|1348.19|1331.09|1348.26|1331.16|1347.95|1330.85|10
1650918320000|2022-04-25 20:25:20|1348.17|1331.07|1348.17|1331.07|1348.17|1331.07|1348.17|1331.07|1
1650918330000|2022-04-25 20:25:30|1348.1|1331|1348.04|1330.94|1348.1|1331|1348.02|1330.92|7
1650918340000|2022-04-25 20:25:40|1348.09|1330.99|1347.98|1330.88|1348.09|1330.99|1347.41|1330.31|24
1650918350000|2022-04-25 20:25:50|1347.97|1330.87|1347.19|1330.09|1347.97|1330.87|1347.19|1330.09|19
1650918360000|2022-04-25 20:26:00|1347.25|1330.15|1347.43|1330.33|1347.48|1330.38|1347.24|1330.14|16
1650918370000|2022-04-25 20:26:10|1347.46|1330.36|1347.2|1330.1|1347.46|1330.36|1347.05|1329.95|20
1650918380000|2022-04-25 20:26:20|1347.19|1330.09|1347.16|1330.06|1347.23|1330.13|1347.09|1329.99|17
1650918390000|2022-04-25 20:26:30|1347.12|1330.02|1347.22|1330.12|1347.46|1330.36|1347.1|1330|11
1650918400000|2022-04-25 20:26:40|1347.23|1330.13|1348.26|1331.16|1348.29|1331.19|1347.23|1330.13|23
1650918410000|2022-04-25 20:26:50|1348.25|1331.15|1348.27|1331.17|1348.29|1331.19|1348.25|1331.15|3
1650918420000|2022-04-25 20:27:00|1348.49|1331.39|1348.34|1331.24|1348.56|1331.46|1348.31|1331.21|18
1650918430000|2022-04-25 20:27:10|1348.32|1331.22|1348.35|1331.25|1348.38|1331.28|1348.32|1331.22|3
1650918440000|2022-04-25 20:27:20|1348.32|1331.22|1348.13|1331.03|1348.4|1331.3|1348.07|1330.97|17
1650918450000|2022-04-25 20:27:30|1348.11|1331.01|1348.02|1330.92|1348.16|1331.06|1348.02|1330.92|12
1650918460000|2022-04-25 20:27:40|1348.01|1330.91|1348.04|1330.94|1348.06|1330.96|1348.01|1330.91|9
1650918470000|2022-04-25 20:27:50|1348.07|1330.97|1348.06|1330.96|1348.09|1330.99|1348.06|1330.96|6
1650918480000|2022-04-25 20:28:00|1348.07|1330.97|1348.1|1331|1348.14|1331.04|1348.07|1330.97|3
1650918490000|2022-04-25 20:28:10|1348.09|1330.99|1348.1|1331|1348.1|1331|1348.06|1330.96|3
1650918500000|2022-04-25 20:28:20|1348.08|1330.98|1348.13|1331.03|1348.18|1331.08|1348.08|1330.98|5
1650918510000|2022-04-25 20:28:30|1348.12|1331.02|1348|1330.9|1348.12|1331.02|1347.99|1330.89|10
1650918520000|2022-04-25 20:28:40|1348.03|1330.93|1347.75|1330.65|1348.07|1330.97|1347.39|1330.29|20
1650918530000|2022-04-25 20:28:50|1347.74|1330.64|1348.08|1330.98|1348.1|1331|1347.57|1330.47|15
1650918540000|2022-04-25 20:29:00|1348.07|1330.97|1348.09|1330.99|1348.12|1331.02|1348.05|1330.95|7
1650918550000|2022-04-25 20:29:10|1348.11|1331.01|1348.22|1331.12|1348.22|1331.12|1348.09|1330.99|4
1650918560000|2022-04-25 20:29:20|1348.17|1331.07|1348.17|1331.07|1348.2|1331.1|1348.08|1330.98|15
1650918570000|2022-04-25 20:29:30|1348.16|1331.06|1348.16|1331.06|1348.2|1331.1|1348.16|1331.06|5
1650918580000|2022-04-25 20:29:40|1348.11|1331.01|1348.12|1331.02|1348.14|1331.04|1348.1|1331|10
1650918590000|2022-04-25 20:29:50|1348.11|1331.01|1348.12|1331.02|1348.12|1331.02|1348.11|1331.01|4
1650918600000|2022-04-25 20:30:00|1348.11|1331.01|1348.11|1331.01|1348.11|1331.01|1348.09|1330.99|8
1650918610000|2022-04-25 20:30:10|1348.13|1331.03|1348.09|1330.99|1348.13|1331.03|1348.09|1330.99|11
1650918620000|2022-04-25 20:30:20|1348.08|1330.98|1348.06|1330.96|1348.1|1331|1348.06|1330.96|5
1650918630000|2022-04-25 20:30:30|1348.09|1330.99|1348|1330.9|1348.09|1330.99|1347.98|1330.88|13
1650918640000|2022-04-25 20:30:40|1347.99|1330.89|1347.46|1330.36|1348.03|1330.93|1347.2|1330.1|22
1650918650000|2022-04-25 20:30:50|1347.57|1330.47|1347.42|1330.32|1347.74|1330.64|1347.42|1330.32|12
1650918660000|2022-04-25 20:31:00|1347.41|1330.31|1347.31|1330.21|1347.41|1330.31|1347.13|1330.03|12
1650918670000|2022-04-25 20:31:10|1347.3|1330.2|1347.79|1330.69|1347.79|1330.69|1347.28|1330.18|14
1650918680000|2022-04-25 20:31:20|1347.83|1330.73|1347.99|1330.89|1348.09|1330.99|1347.83|1330.73|16
1650918690000|2022-04-25 20:31:30|1348.07|1330.97|1347.28|1330.18|1348.07|1330.97|1347.28|1330.18|26
1650918700000|2022-04-25 20:31:40|1347.34|1330.24|1347.03|1329.93|1347.34|1330.24|1347.03|1329.93|21
1650918710000|2022-04-25 20:31:50|1347.01|1329.91|1346.55|1329.45|1347.01|1329.91|1346.46|1329.36|18
1650918720000|2022-04-25 20:32:00|1346.53|1329.43|1347.04|1329.94|1347.04|1329.94|1346.44|1329.34|5
1650918730000|2022-04-25 20:32:10|1346.89|1329.79|1346.93|1329.83|1347.02|1329.92|1346.85|1329.75|5
1650918740000|2022-04-25 20:32:20|1346.94|1329.84|1346.97|1329.87|1346.99|1329.89|1346.92|1329.82|7
1650918750000|2022-04-25 20:32:30|1346.99|1329.89|1347|1329.9|1347|1329.9|1346.99|1329.89|2
1650918760000|2022-04-25 20:32:40|1347.08|1329.98|1347.09|1329.99|1347.1|1330|1347.05|1329.95|8
1650918770000|2022-04-25 20:32:50|1347.08|1329.98|1347.08|1329.98|1347.09|1329.99|1347.08|1329.98|3
1650918780000|2022-04-25 20:33:00|1347.11|1330.01|1347.01|1329.91|1347.11|1330.01|1347.01|1329.91|8
1650918790000|2022-04-25 20:33:10|1347.05|1329.95|1347.04|1329.94|1347.13|1330.03|1347.01|1329.91|9
1650918800000|2022-04-25 20:33:20|1347.05|1329.95|1347.14|1330.04|1347.16|1330.06|1347.04|1329.94|7
1650918810000|2022-04-25 20:33:30|1347.13|1330.03|1347.14|1330.04|1347.14|1330.04|1347.13|1330.03|2
1650918820000|2022-04-25 20:33:40|1347.13|1330.03|1347.13|1330.03|1347.13|1330.03|1347.11|1330.01|8
1650918830000|2022-04-25 20:33:50|1347.11|1330.01|1347.1|1330|1347.11|1330.01|1347.06|1329.96|5
1650918840000|2022-04-25 20:34:00|1347.07|1329.97|1347.07|1329.97|1347.08|1329.98|1347.02|1329.92|14
1650918850000|2022-04-25 20:34:10|1347.03|1329.93|1347.06|1329.96|1347.1|1330|1347.03|1329.93|9
1650918860000|2022-04-25 20:34:20|1347.04|1329.94|1347.02|1329.92|1347.1|1330|1347.02|1329.92|4
1650918870000|2022-04-25 20:34:30|1347.04|1329.94|1347.04|1329.94|1347.04|1329.94|1347.04|1329.94|1
1650918880000|2022-04-25 20:34:40|1347.08|1329.98|1347.08|1329.98|1347.08|1329.98|1347.08|1329.98|1
1650918890000|2022-04-25 20:34:50|1347.07|1329.97|1347.07|1329.97|1347.07|1329.97|1347.07|1329.97|1
1650918900000|2022-04-25 20:35:00|1347.02|1329.92|1347.04|1329.94|1347.04|1329.94|1346.97|1329.87|8
1650918910000|2022-04-25 20:35:10|1347.03|1329.93|1347.02|1329.92|1347.03|1329.93|1346.99|1329.89|3
1650918920000|2022-04-25 20:35:20|1347.03|1329.93|1347.09|1329.99|1347.09|1329.99|1347.03|1329.93|3
1650918930000|2022-04-25 20:35:30|1347.1|1330|1347.1|1330|1347.1|1330|1347.1|1330|1
1650918940000|2022-04-25 20:35:40|1347.11|1330.01|1347.14|1330.04|1347.17|1330.07|1347.11|1330.01|5
1650918950000|2022-04-25 20:35:50|1347.1|1330|1347.14|1330.04|1347.14|1330.04|1347.1|1330|6
1650918960000|2022-04-25 20:36:00|1347.13|1330.03|1347.09|1329.99|1347.13|1330.03|1347.07|1329.97|10
1650918970000|2022-04-25 20:36:10|1347.1|1330|1347.1|1330|1347.1|1330|1347.1|1330|1
1650918980000|2022-04-25 20:36:20|1347.06|1329.96|1347.03|1329.93|1347.06|1329.96|1347.03|1329.93|3
1650918990000|2022-04-25 20:36:30|1347.02|1329.92|1346.39|1329.29|1347.02|1329.92|1346.38|1329.28|18
1650919000000|2022-04-25 20:36:40|1346.4|1329.3|1346.21|1329.11|1346.4|1329.3|1346.21|1329.11|17
1650919010000|2022-04-25 20:36:50|1346.24|1329.14|1345.51|1328.41|1346.25|1329.15|1345.44|1328.34|20
1650919020000|2022-04-25 20:37:00|1345.56|1328.46|1346.14|1329.04|1346.2|1329.1|1345.5|1328.4|20
1650919030000|2022-04-25 20:37:10|1346.2|1329.1|1347.07|1329.97|1347.07|1329.97|1346.19|1329.09|21
1650919040000|2022-04-25 20:37:20|1347.06|1329.96|1347.04|1329.94|1347.06|1329.96|1347.02|1329.92|8
1650919050000|2022-04-25 20:37:30|1347.01|1329.91|1347|1329.9|1347.01|1329.91|1346.99|1329.89|5
1650919060000|2022-04-25 20:37:40|1347.05|1329.95|1347|1329.9|1347.05|1329.95|1347|1329.9|3
1650919070000|2022-04-25 20:37:50|1347.04|1329.94|1347.02|1329.92|1347.04|1329.94|1346.97|1329.87|6
1650919080000|2022-04-25 20:38:00|1347.09|1329.99|1347.03|1329.93|1347.12|1330.02|1346.99|1329.89|5
1650919090000|2022-04-25 20:38:10|1347.01|1329.91|1347.05|1329.95|1347.05|1329.95|1347.01|1329.91|3
1650919100000|2022-04-25 20:38:20|1347.04|1329.94|1346.97|1329.87|1347.04|1329.94|1346.97|1329.87|2
1650919110000|2022-04-25 20:38:30|1346.96|1329.86|1347.05|1329.95|1347.09|1329.99|1346.96|1329.86|9
1650919120000|2022-04-25 20:38:40|1347.03|1329.93|1347.05|1329.95|1347.05|1329.95|1347.02|1329.92|4
1650919130000|2022-04-25 20:38:50|1346.93|1329.83|1346.98|1329.88|1346.98|1329.88|1346.92|1329.82|4
1650919140000|2022-04-25 20:39:00|1347.05|1329.95|1347.05|1329.95|1347.05|1329.95|1347.04|1329.94|3
1650919150000|2022-04-25 20:39:10|1347.04|1329.94|1346.99|1329.89|1347.04|1329.94|1346.98|1329.88|7
1650919160000|2022-04-25 20:39:20|1346.96|1329.86|1347.07|1329.97|1347.27|1330.17|1346.96|1329.86|8
1650919170000|2022-04-25 20:39:30|1346.99|1329.89|1347.04|1329.94|1347.04|1329.94|1346.99|1329.89|12
1650919180000|2022-04-25 20:39:40|1347.09|1329.99|1347.04|1329.94|1347.09|1329.99|1347.04|1329.94|2
1650919200000|2022-04-25 20:40:00|1347.03|1329.93|1347.04|1329.94|1347.08|1329.98|1346.97|1329.87|8
1650919210000|2022-04-25 20:40:10|1347.09|1329.99|1347.18|1330.08|1347.18|1330.08|1347.06|1329.96|8
1650919230000|2022-04-25 20:40:30|1347.04|1329.94|1347.07|1329.97|1347.08|1329.98|1347.04|1329.94|3
1650919240000|2022-04-25 20:40:40|1347.17|1330.07|1347.11|1330.01|1347.17|1330.07|1347.04|1329.94|8
1650919250000|2022-04-25 20:40:50|1347.09|1329.99|1347.09|1329.99|1347.1|1330|1347.09|1329.99|5
1650919260000|2022-04-25 20:41:00|1347.08|1329.98|1347.08|1329.98|1347.08|1329.98|1347.08|1329.98|1
1650919280000|2022-04-25 20:41:20|1347.09|1329.99|1347.1|1330|1347.1|1330|1347.06|1329.96|3
1650919290000|2022-04-25 20:41:30|1347.09|1329.99|1347.09|1329.99|1347.1|1330|1347.08|1329.98|4
1650919300000|2022-04-25 20:41:40|1347.08|1329.98|1347.21|1330.11|1347.24|1330.14|1346.65|1329.55|23
1650919310000|2022-04-25 20:41:50|1347.19|1330.09|1347.09|1329.99|1347.22|1330.12|1347.09|1329.99|8
1650919320000|2022-04-25 20:42:00|1347.06|1329.96|1346.29|1329.19|1347.11|1330.01|1346.29|1329.19|22
1650919330000|2022-04-25 20:42:10|1346.24|1329.14|1346.75|1329.65|1346.77|1329.67|1346.06|1328.96|22
1650919340000|2022-04-25 20:42:20|1346.72|1329.62|1346.43|1329.33|1346.72|1329.62|1346.36|1329.26|11
1650919350000|2022-04-25 20:42:30|1346.48|1329.38|1346.28|1329.18|1346.83|1329.73|1346.17|1329.07|17
1650919360000|2022-04-25 20:42:40|1346.3|1329.2|1346.18|1329.08|1346.3|1329.2|1346.17|1329.07|11
1650919370000|2022-04-25 20:42:50|1346.17|1329.07|1346.27|1329.17|1346.36|1329.26|1346.17|1329.07|12
1650919380000|2022-04-25 20:43:00|1346.25|1329.15|1346.42|1329.32|1346.42|1329.32|1346.24|1329.14|9
1650919390000|2022-04-25 20:43:10|1346.51|1329.41|1347.03|1329.93|1347.04|1329.94|1346.51|1329.41|18
1650919400000|2022-04-25 20:43:20|1347.07|1329.97|1347.1|1330|1347.1|1330|1347.04|1329.94|7
1650919410000|2022-04-25 20:43:30|1347.09|1329.99|1347.16|1330.06|1347.16|1330.06|1347.08|1329.98|5
1650919420000|2022-04-25 20:43:40|1347.14|1330.04|1346.89|1329.79|1347.16|1330.06|1346.89|1329.79|15
1650919430000|2022-04-25 20:43:50|1346.93|1329.83|1346.25|1329.15|1346.97|1329.87|1346.25|1329.15|14
1650919440000|2022-04-25 20:44:00|1346.26|1329.16|1346.29|1329.19|1346.32|1329.22|1346.23|1329.13|13
1650919450000|2022-04-25 20:44:10|1346.33|1329.23|1346.38|1329.28|1346.4|1329.3|1346.33|1329.23|14
1650919460000|2022-04-25 20:44:20|1346.36|1329.26|1346.13|1329.03|1346.36|1329.26|1346.13|1329.03|4
1650919470000|2022-04-25 20:44:30|1346.17|1329.07|1346.37|1329.27|1346.37|1329.27|1346.17|1329.07|3
1650919480000|2022-04-25 20:44:40|1346.4|1329.3|1346.47|1329.37|1346.55|1329.45|1346.4|1329.3|12
1650919490000|2022-04-25 20:44:50|1346.45|1329.35|1346.43|1329.33|1346.51|1329.41|1346.43|1329.33|7
1650919500000|2022-04-25 20:45:00|1346.51|1329.41|1346.76|1329.66|1346.92|1329.82|1346.41|1329.31|17
1650919510000|2022-04-25 20:45:10|1346.77|1329.67|1347.05|1329.95|1347.05|1329.95|1346.76|1329.66|6
1650919530000|2022-04-25 20:45:30|1347.03|1329.93|1347.04|1329.94|1347.05|1329.95|1347.03|1329.93|3
1650919540000|2022-04-25 20:45:40|1347.05|1329.95|1347.37|1330.27|1347.48|1330.38|1347.04|1329.94|9
1650919560000|2022-04-25 20:46:00|1347.36|1330.26|1347.05|1329.95|1347.36|1330.26|1347.05|1329.95|10
1650919570000|2022-04-25 20:46:10|1347.02|1329.92|1346.98|1329.88|1347.07|1329.97|1346.96|1329.86|24
1650919580000|2022-04-25 20:46:20|1346.99|1329.89|1346.97|1329.87|1347.05|1329.95|1346.93|1329.83|10
1650919590000|2022-04-25 20:46:30|1346.95|1329.85|1347|1329.9|1347.11|1330.01|1346.94|1329.84|13
1650919600000|2022-04-25 20:46:40|1347.01|1329.91|1346.96|1329.86|1347.01|1329.91|1346.96|1329.86|2
1650919610000|2022-04-25 20:46:50|1347.04|1329.94|1347.03|1329.93|1347.07|1329.97|1346.98|1329.88|5
1650919620000|2022-04-25 20:47:00|1347.06|1329.96|1347.06|1329.96|1347.06|1329.96|1347.06|1329.96|1
1650919630000|2022-04-25 20:47:10|1347.01|1329.91|1347|1329.9|1347.01|1329.91|1347|1329.9|2
1650919640000|2022-04-25 20:47:20|1346.99|1329.89|1346.12|1329.02|1347.01|1329.91|1346.04|1328.94|29
1650919650000|2022-04-25 20:47:30|1346.11|1329.01|1346.49|1329.39|1346.62|1329.52|1346.03|1328.93|24
1650919660000|2022-04-25 20:47:40|1346.55|1329.45|1346.64|1329.54|1346.76|1329.66|1346.55|1329.45|9
1650919670000|2022-04-25 20:47:50|1346.57|1329.47|1346.49|1329.39|1346.57|1329.47|1346.44|1329.34|13
1650919680000|2022-04-25 20:48:00|1346.61|1329.51|1346.22|1329.12|1346.7|1329.6|1346.21|1329.11|10
1650919690000|2022-04-25 20:48:10|1346.25|1329.15|1346.65|1329.55|1346.77|1329.67|1346.25|1329.15|17
1650919700000|2022-04-25 20:48:20|1346.64|1329.54|1346.66|1329.56|1346.78|1329.68|1346.64|1329.54|10
1650919710000|2022-04-25 20:48:30|1346.73|1329.63|1346.73|1329.63|1346.73|1329.63|1346.73|1329.63|1
1650919720000|2022-04-25 20:48:40|1346.72|1329.62|1346.72|1329.62|1346.72|1329.62|1346.72|1329.62|1
1650919730000|2022-04-25 20:48:50|1346.73|1329.63|1346.74|1329.64|1346.82|1329.72|1346.7|1329.6|10
1650919740000|2022-04-25 20:49:00|1346.77|1329.67|1346.78|1329.68|1346.82|1329.72|1346.73|1329.63|9
1650919750000|2022-04-25 20:49:10|1346.76|1329.66|1346.73|1329.63|1346.87|1329.77|1346.72|1329.62|17
1650919760000|2022-04-25 20:49:20|1346.72|1329.62|1346.18|1329.08|1346.81|1329.71|1346.18|1329.08|22
1650919770000|2022-04-25 20:49:30|1346.14|1329.04|1346.1|1329|1346.38|1329.28|1346.02|1328.92|23
1650919780000|2022-04-25 20:49:40|1346.08|1328.98|1345.24|1328.14|1346.14|1329.04|1345.24|1328.14|26
1650919790000|2022-04-25 20:49:50|1345.23|1328.13|1344.64|1327.54|1345.24|1328.14|1344.54|1327.44|21
1650919800000|2022-04-25 20:50:00|1344.2|1327.1|1345.23|1328.13|1345.31|1328.21|1344.2|1327.1|23
1650919810000|2022-04-25 20:50:10|1345.15|1328.05|1345.06|1327.96|1345.18|1328.08|1345.06|1327.96|10
1650919820000|2022-04-25 20:50:20|1345.04|1327.94|1345.3|1328.2|1345.42|1328.32|1344.55|1327.45|23
1650919830000|2022-04-25 20:50:30|1344.42|1327.32|1344.08|1326.98|1344.42|1327.32|1344.03|1326.93|23
1650919840000|2022-04-25 20:50:40|1344.2|1327.1|1345.08|1327.98|1345.11|1328.01|1344.16|1327.06|18
1650919850000|2022-04-25 20:50:50|1345.16|1328.06|1345.16|1328.06|1345.16|1328.06|1345.04|1327.94|5
1650919860000|2022-04-25 20:51:00|1345.1|1328|1345.46|1328.36|1345.59|1328.49|1345.1|1328|7
1650919870000|2022-04-25 20:51:10|1345.67|1328.57|1346.09|1328.99|1346.11|1329.01|1345.57|1328.47|22
1650919880000|2022-04-25 20:51:20|1346.07|1328.97|1346.09|1328.99|1346.18|1329.08|1346.03|1328.93|12
1650919890000|2022-04-25 20:51:30|1346.11|1329.01|1346.09|1328.99|1346.15|1329.05|1346.09|1328.99|6
1650919900000|2022-04-25 20:51:40|1346.03|1328.93|1346.02|1328.92|1346.03|1328.93|1345.77|1328.67|4
1650919910000|2022-04-25 20:51:50|1346.01|1328.91|1345.91|1328.81|1346.01|1328.91|1345.91|1328.81|6
1650919920000|2022-04-25 20:52:00|1345.9|1328.8|1345.89|1328.79|1345.9|1328.8|1345.89|1328.79|2
1650919930000|2022-04-25 20:52:10|1345.9|1328.8|1345.47|1328.37|1345.9|1328.8|1345.47|1328.37|4
1650919940000|2022-04-25 20:52:20|1345.3|1328.2|1345.08|1327.98|1345.3|1328.2|1345.08|1327.98|15
1650919950000|2022-04-25 20:52:30|1345.14|1328.04|1344.52|1327.42|1345.3|1328.2|1344.52|1327.42|21
1650919960000|2022-04-25 20:52:40|1344.58|1327.48|1344.25|1327.15|1344.58|1327.48|1344.25|1327.15|10
1650919970000|2022-04-25 20:52:50|1344.29|1327.19|1344.18|1327.08|1344.29|1327.19|1343.82|1326.72|23
1650919980000|2022-04-25 20:53:00|1344.17|1327.07|1344.29|1327.19|1344.33|1327.23|1344.17|1327.07|10
1650919990000|2022-04-25 20:53:10|1344.3|1327.2|1344.42|1327.32|1344.68|1327.58|1344.3|1327.2|16
1650920000000|2022-04-25 20:53:20|1344.47|1327.37|1344.4|1327.3|1344.52|1327.42|1344.4|1327.3|9
1650920010000|2022-04-25 20:53:30|1344.42|1327.32|1343.52|1326.42|1344.45|1327.35|1343.38|1326.28|27
1650920020000|2022-04-25 20:53:40|1343.75|1326.65|1344.1|1327|1344.16|1327.06|1343.7|1326.6|16
1650920030000|2022-04-25 20:53:50|1344.04|1326.94|1344.02|1326.92|1344.14|1327.04|1344.01|1326.91|14
1650920040000|2022-04-25 20:54:00|1344.01|1326.91|1344.01|1326.91|1344.05|1326.95|1344.01|1326.91|5
1650920050000|2022-04-25 20:54:10|1344.02|1326.92|1344.02|1326.92|1344.02|1326.92|1344.02|1326.92|1
1650920060000|2022-04-25 20:54:20|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1
1650920070000|2022-04-25 20:54:30|1344.03|1326.93|1344.03|1326.93|1344.03|1326.93|1344.02|1326.92|3
1650920090000|2022-04-25 20:54:50|1344.05|1326.95|1344.2|1327.1|1344.2|1327.1|1344.04|1326.94|3
1650920100000|2022-04-25 20:55:00|1344.13|1327.03|1344.21|1327.11|1344.21|1327.11|1344.13|1327.03|3
1650920110000|2022-04-25 20:55:10|1344.12|1327.02|1344.12|1327.02|1344.12|1327.02|1344.11|1327.01|3
1650920120000|2022-04-25 20:55:20|1344.15|1327.05|1344.28|1327.18|1344.28|1327.18|1344.06|1326.96|8
1650920130000|2022-04-25 20:55:30|1344.35|1327.25|1344.26|1327.16|1344.54|1327.44|1344.26|1327.16|10
1650920140000|2022-04-25 20:55:40|1344.57|1327.47|1344.26|1327.16|1344.57|1327.47|1344.25|1327.15|7
1650920150000|2022-04-25 20:55:50|1344.25|1327.15|1343.46|1326.36|1344.25|1327.15|1343.42|1326.32|18
1650920160000|2022-04-25 20:56:00|1343.47|1326.37|1343.43|1326.33|1343.47|1326.37|1343.28|1326.18|14
1650920170000|2022-04-25 20:56:10|1343.5|1326.4|1343.72|1326.62|1343.72|1326.62|1343.43|1326.33|8
1650920180000|2022-04-25 20:56:20|1344.09|1326.99|1343.36|1326.26|1344.09|1326.99|1342.93|1325.83|16
1650920190000|2022-04-25 20:56:30|1343.37|1326.27|1343.25|1326.15|1343.37|1326.27|1343.23|1326.13|8
1650920200000|2022-04-25 20:56:40|1343.16|1326.06|1343.13|1326.03|1343.3|1326.2|1343.06|1325.96|9
1650920210000|2022-04-25 20:56:50|1343.12|1326.02|1343.16|1326.06|1343.41|1326.31|1343.11|1326.01|8
1650920220000|2022-04-25 20:57:00|1343.12|1326.02|1343.3|1326.2|1343.44|1326.34|1343.12|1326.02|11
1650920230000|2022-04-25 20:57:10|1343.29|1326.19|1343.12|1326.02|1343.29|1326.19|1343.12|1326.02|6
1650920240000|2022-04-25 20:57:20|1343.15|1326.05|1344.08|1326.98|1344.08|1326.98|1343.15|1326.05|12
1650920250000|2022-04-25 20:57:30|1344.09|1326.99|1344.22|1327.12|1344.22|1327.12|1344.04|1326.94|10
1650920260000|2022-04-25 20:57:40|1344.2|1327.1|1344.2|1327.1|1344.21|1327.11|1344.2|1327.1|3
1650920270000|2022-04-25 20:57:50|1344.19|1327.09|1344.16|1327.06|1344.21|1327.11|1344.16|1327.06|4
1650920280000|2022-04-25 20:58:00|1344.1|1327|1344.12|1327.02|1344.3|1327.2|1344|1326.9|15
1650920290000|2022-04-25 20:58:10|1344.14|1327.04|1343.75|1326.65|1344.15|1327.05|1343.68|1326.58|18
1650920300000|2022-04-25 20:58:20|1343.73|1326.63|1343.79|1326.69|1343.88|1326.78|1343.73|1326.63|6
1650920310000|2022-04-25 20:58:30|1343.77|1326.67|1343.64|1326.54|1343.77|1326.67|1343.61|1326.51|5
1650920320000|2022-04-25 20:58:40|1343.63|1326.53|1343.69|1326.59|1343.83|1326.73|1343.63|1326.53|9
1650920330000|2022-04-25 20:58:50|1343.72|1326.62|1343.71|1326.61|1343.72|1326.62|1343.69|1326.59|11
1650920340000|2022-04-25 20:59:00|1343.72|1326.62|1344.09|1326.99|1344.12|1327.02|1343.72|1326.62|13
1650920350000|2022-04-25 20:59:10|1344.08|1326.98|1344.04|1326.94|1344.09|1326.99|1344.03|1326.93|4
1650920360000|2022-04-25 20:59:20|1344|1326.9|1344.37|1327.27|1344.77|1327.67|1344|1326.9|13
1650920370000|2022-04-25 20:59:30|1344.35|1327.25|1344.45|1327.35|1344.47|1327.37|1344.31|1327.21|13
1650920380000|2022-04-25 20:59:40|1344.46|1327.36|1344.46|1327.36|1344.48|1327.38|1344.46|1327.36|8
1650920390000|2022-04-25 20:59:50|1344.48|1327.38|1346.07|1328.97|1346.07|1328.97|1344.46|1327.36|26
1650920400000|2022-04-25 21:00:00|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1
1650920410000|2022-04-25 21:00:10|1346.16|1329.06|1346.11|1329.01|1346.23|1329.13|1346.08|1328.98|12
1650920420000|2022-04-25 21:00:20|1346.1|1329|1345.58|1328.48|1346.24|1329.14|1345.44|1328.34|18
1650920430000|2022-04-25 21:00:30|1345.56|1328.46|1345.54|1328.44|1345.56|1328.46|1345.53|1328.43|3
1650920440000|2022-04-25 21:00:40|1345.52|1328.42|1345.36|1328.26|1345.52|1328.42|1345.34|1328.24|9
1650920450000|2022-04-25 21:00:50|1345.41|1328.31|1345.35|1328.25|1345.41|1328.31|1345.34|1328.24|6
1650920460000|2022-04-25 21:01:00|1345.16|1328.06|1345.1|1328|1345.16|1328.06|1345.1|1328|2
1650920470000|2022-04-25 21:01:10|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1
1650920490000|2022-04-25 21:01:30|1345.11|1328.01|1345.24|1328.14|1345.28|1328.18|1345.11|1328.01|9
1650920500000|2022-04-25 21:01:40|1345.23|1328.13|1345.23|1328.13|1345.23|1328.13|1345.21|1328.11|6
1650920510000|2022-04-25 21:01:50|1345.37|1328.27|1345.44|1328.34|1345.44|1328.34|1345.37|1328.27|3
1650920520000|2022-04-25 21:02:00|1345.43|1328.33|1345.44|1328.34|1345.45|1328.35|1345.43|1328.33|4
1650920530000|2022-04-25 21:02:10|1345.3|1328.2|1345.3|1328.2|1345.3|1328.2|1345.3|1328.2|1
1650920540000|2022-04-25 21:02:20|1345.34|1328.24|1345.33|1328.23|1345.35|1328.25|1345.32|1328.22|5
1650920570000|2022-04-25 21:02:50|1345.32|1328.22|1345.33|1328.23|1345.33|1328.23|1345.32|1328.22|2
1650920580000|2022-04-25 21:03:00|1345.31|1328.21|1345.3|1328.2|1345.31|1328.21|1345.23|1328.13|7
1650920590000|2022-04-25 21:03:10|1345.29|1328.19|1345.32|1328.22|1345.37|1328.27|1345.29|1328.19|9
1650920600000|2022-04-25 21:03:20|1345.33|1328.23|1345.3|1328.2|1345.33|1328.23|1345.3|1328.2|2
1650920610000|2022-04-25 21:03:30|1345.29|1328.19|1345.25|1328.15|1345.29|1328.19|1345.24|1328.14|6
1650920620000|2022-04-25 21:03:40|1345.27|1328.17|1345.25|1328.15|1345.27|1328.17|1345.25|1328.15|3
1650920630000|2022-04-25 21:03:50|1345.27|1328.17|1346.84|1329.74|1346.84|1329.74|1345.27|1328.17|20
1650920640000|2022-04-25 21:04:00|1346.83|1329.73|1346.75|1329.65|1346.83|1329.73|1346.74|1329.64|4
1650920650000|2022-04-25 21:04:10|1346.76|1329.66|1346.96|1329.86|1347.06|1329.96|1346.76|1329.66|8
1650920660000|2022-04-25 21:04:20|1346.95|1329.85|1346.99|1329.89|1346.99|1329.89|1346.95|1329.85|3
1650920670000|2022-04-25 21:04:30|1346.97|1329.87|1346.97|1329.87|1346.97|1329.87|1346.97|1329.87|1
1650920680000|2022-04-25 21:04:40|1346.93|1329.83|1346.43|1329.33|1346.97|1329.87|1346.38|1329.28|17
1650920690000|2022-04-25 21:04:50|1346.42|1329.32|1346.52|1329.42|1346.52|1329.42|1346.41|1329.31|8
1650920700000|2022-04-25 21:05:00|1346.13|1329.03|1346.25|1329.15|1346.3|1329.2|1346.13|1329.03|9
1650920710000|2022-04-25 21:05:10|1346.24|1329.14|1346.29|1329.19|1346.39|1329.29|1346.2|1329.1|7
1650920730000|2022-04-25 21:05:30|1346.35|1329.25|1346.3|1329.2|1346.35|1329.25|1346.29|1329.19|5
1650920740000|2022-04-25 21:05:40|1346.31|1329.21|1346.29|1329.19|1346.31|1329.21|1346.29|1329.19|2
1650920760000|2022-04-25 21:06:00|1346.37|1329.27|1346.31|1329.21|1346.37|1329.27|1346.31|1329.21|2
1650920770000|2022-04-25 21:06:10|1346.3|1329.2|1346.3|1329.2|1346.32|1329.22|1346.3|1329.2|3
1650920780000|2022-04-25 21:06:20|1346.32|1329.22|1346.31|1329.21|1346.32|1329.22|1346.31|1329.21|2
1650920800000|2022-04-25 21:06:40|1346.3|1329.2|1346.26|1329.16|1346.3|1329.2|1346.26|1329.16|2
1650920810000|2022-04-25 21:06:50|1346.27|1329.17|1346.27|1329.17|1346.38|1329.28|1346.27|1329.17|13
1650920820000|2022-04-25 21:07:00|1346.32|1329.22|1346.42|1329.32|1346.42|1329.32|1346.31|1329.21|4
1650920830000|2022-04-25 21:07:10|1346.4|1329.3|1346.32|1329.22|1346.4|1329.3|1346.32|1329.22|6
1650920840000|2022-04-25 21:07:20|1346.42|1329.32|1346.83|1329.73|1346.83|1329.73|1346.35|1329.25|8
1650920850000|2022-04-25 21:07:30|1346.97|1329.87|1347.75|1330.65|1347.77|1330.67|1346.97|1329.87|13
1650920860000|2022-04-25 21:07:40|1347.73|1330.63|1347.7|1330.6|1347.77|1330.67|1347.66|1330.56|10
1650920870000|2022-04-25 21:07:50|1347.66|1330.56|1347.74|1330.64|1347.78|1330.68|1347.66|1330.56|6
1650920880000|2022-04-25 21:08:00|1347.73|1330.63|1347.71|1330.61|1347.73|1330.63|1347.71|1330.61|2
1650920890000|2022-04-25 21:08:10|1347.7|1330.6|1347.98|1330.88|1347.98|1330.88|1347.7|1330.6|5
1650920900000|2022-04-25 21:08:20|1347.87|1330.77|1347.93|1330.83|1347.93|1330.83|1347.87|1330.77|2
1650920910000|2022-04-25 21:08:30|1347.98|1330.88|1348.04|1330.94|1348.07|1330.97|1347.98|1330.88|4
1650920920000|2022-04-25 21:08:40|1347.95|1330.85|1347.95|1330.85|1347.95|1330.85|1347.95|1330.85|1
1650920940000|2022-04-25 21:09:00|1347.94|1330.84|1347.99|1330.89|1347.99|1330.89|1347.94|1330.84|2
1650920950000|2022-04-25 21:09:10|1348|1330.9|1348.04|1330.94|1348.04|1330.94|1348|1330.9|3
1650920960000|2022-04-25 21:09:20|1348.03|1330.93|1348.04|1330.94|1348.04|1330.94|1348.03|1330.93|2
1650920970000|2022-04-25 21:09:30|1348.03|1330.93|1347.99|1330.89|1348.03|1330.93|1347.99|1330.89|2
1650920990000|2022-04-25 21:09:50|1348|1330.9|1348|1330.9|1348|1330.9|1348|1330.9|1
1650921000000|2022-04-25 21:10:00|1348.03|1330.93|1348.6|1331.5|1348.62|1331.52|1348.03|1330.93|6
1650921010000|2022-04-25 21:10:10|1348.68|1331.58|1348.8|1331.7|1348.8|1331.7|1348.68|1331.58|5
1650921020000|2022-04-25 21:10:20|1348.82|1331.72|1348.96|1331.86|1348.96|1331.86|1348.76|1331.66|11
1650921060000|2022-04-25 21:11:00|1348.94|1331.84|1349|1331.9|1349|1331.9|1348.94|1331.84|3
1650921080000|2022-04-25 21:11:20|1348.99|1331.89|1348.86|1331.76|1349|1331.9|1348.86|1331.76|10
1650921090000|2022-04-25 21:11:30|1348.94|1331.84|1348.91|1331.81|1348.94|1331.84|1348.91|1331.81|4
1650921100000|2022-04-25 21:11:40|1348.98|1331.88|1348.97|1331.87|1348.98|1331.88|1348.97|1331.87|2
1650921110000|2022-04-25 21:11:50|1349.05|1331.95|1349.04|1331.94|1349.05|1331.95|1349.04|1331.94|2
1650921120000|2022-04-25 21:12:00|1349.06|1331.96|1349.11|1332.01|1349.11|1332.01|1349.03|1331.93|7
1650921130000|2022-04-25 21:12:10|1349.14|1332.04|1349.16|1332.06|1349.16|1332.06|1349.14|1332.04|2
1650921140000|2022-04-25 21:12:20|1349.15|1332.05|1349.16|1332.06|1349.16|1332.06|1349.15|1332.05|2
1650921150000|2022-04-25 21:12:30|1349.04|1331.94|1349.16|1332.06|1349.16|1332.06|1349.04|1331.94|3
1650921170000|2022-04-25 21:12:50|1349.14|1332.04|1349.08|1331.98|1349.14|1332.04|1349.08|1331.98|2
1650921180000|2022-04-25 21:13:00|1349.18|1332.08|1349.11|1332.01|1349.28|1332.18|1349.05|1331.95|9
1650921190000|2022-04-25 21:13:10|1349.12|1332.02|1349.12|1332.02|1349.12|1332.02|1349.12|1332.02|1
1650921200000|2022-04-25 21:13:20|1349.21|1332.11|1349.35|1332.25|1349.35|1332.25|1349.21|1332.11|7
1650921210000|2022-04-25 21:13:30|1349.62|1332.52|1349.94|1332.84|1349.94|1332.84|1349.62|1332.52|12
1650921220000|2022-04-25 21:13:40|1349.97|1332.87|1350.05|1332.95|1350.05|1332.95|1349.97|1332.87|6
1650921230000|2022-04-25 21:13:50|1350.07|1332.97|1350.9|1333.8|1350.92|1333.82|1350.07|1332.97|11
1650921240000|2022-04-25 21:14:00|1350.93|1333.83|1350.98|1333.88|1350.98|1333.88|1350.91|1333.81|3
1650921250000|2022-04-25 21:14:10|1351.02|1333.92|1351.05|1333.95|1351.07|1333.97|1350.98|1333.88|5
1650921260000|2022-04-25 21:14:20|1351.06|1333.96|1351.03|1333.93|1351.12|1334.02|1351.01|1333.91|9
1650921270000|2022-04-25 21:14:30|1351.01|1333.91|1351|1333.9|1351.02|1333.92|1351|1333.9|3
1650921300000|2022-04-25 21:15:00|1350.99|1333.89|1350.89|1333.79|1350.99|1333.89|1350.28|1333.18|21
1650921310000|2022-04-25 21:15:10|1351.02|1333.92|1350.89|1333.79|1351.02|1333.92|1350.89|1333.79|5
1650921330000|2022-04-25 21:15:30|1351.03|1333.93|1351.03|1333.93|1351.03|1333.93|1351.03|1333.93|1
1650921350000|2022-04-25 21:15:50|1351.01|1333.91|1351.01|1333.91|1351.08|1333.98|1350.98|1333.88|6
1650921360000|2022-04-25 21:16:00|1350.98|1333.88|1350.95|1333.85|1351.06|1333.96|1350.95|1333.85|6
1650921370000|2022-04-25 21:16:10|1350.97|1333.87|1351.01|1333.91|1351.01|1333.91|1350.97|1333.87|2
1650921380000|2022-04-25 21:16:20|1350.99|1333.89|1350.99|1333.89|1350.99|1333.89|1350.96|1333.86|3
1650921390000|2022-04-25 21:16:30|1350.97|1333.87|1350.96|1333.86|1350.97|1333.87|1350.96|1333.86|2
1650921400000|2022-04-25 21:16:40|1350.98|1333.88|1350.98|1333.88|1350.98|1333.88|1350.98|1333.88|1
1650921410000|2022-04-25 21:16:50|1351.01|1333.91|1351.01|1333.91|1351.01|1333.91|1351.01|1333.91|1
1650921430000|2022-04-25 21:17:10|1351.03|1333.93|1351.03|1333.93|1351.03|1333.93|1351.03|1333.93|1
1650921440000|2022-04-25 21:17:20|1351.05|1333.95|1351.01|1333.91|1351.05|1333.95|1351.01|1333.91|3
1650921450000|2022-04-25 21:17:30|1351.03|1333.93|1351.03|1333.93|1351.03|1333.93|1351.03|1333.93|1
1650921460000|2022-04-25 21:17:40|1351.08|1333.98|1351.1|1334|1351.1|1334|1351.08|1333.98|2
1650921480000|2022-04-25 21:18:00|1351.13|1334.03|1351.13|1334.03|1351.13|1334.03|1351.13|1334.03|1
1650921490000|2022-04-25 21:18:10|1351.11|1334.01|1351.09|1333.99|1351.11|1334.01|1351.09|1333.99|3
1650921520000|2022-04-25 21:18:40|1351.08|1333.98|1351.08|1333.98|1351.08|1333.98|1351.08|1333.98|1
1650921530000|2022-04-25 21:18:50|1351.16|1334.06|1351.15|1334.05|1351.16|1334.06|1351.15|1334.05|2
1650921540000|2022-04-25 21:19:00|1350.96|1333.86|1350.94|1333.84|1350.97|1333.87|1350.94|1333.84|3
1650921550000|2022-04-25 21:19:10|1351.07|1333.97|1350.16|1333.06|1351.07|1333.97|1350.16|1333.06|13
1650921560000|2022-04-25 21:19:20|1350.2|1333.1|1349.53|1332.43|1350.21|1333.11|1349.42|1332.32|13
1650921570000|2022-04-25 21:19:30|1349.5|1332.4|1349.19|1332.09|1349.61|1332.51|1349.17|1332.07|14
1650921580000|2022-04-25 21:19:40|1349.21|1332.11|1349.15|1332.05|1349.21|1332.11|1349.15|1332.05|6
1650921590000|2022-04-25 21:19:50|1349.17|1332.07|1349.14|1332.04|1349.18|1332.08|1349.12|1332.02|7
1650921600000|2022-04-25 21:20:00|1349.15|1332.05|1349.53|1332.43|1349.53|1332.43|1349.14|1332.04|14
1650921610000|2022-04-25 21:20:10|1349.55|1332.45|1350.45|1333.35|1350.45|1333.35|1349.55|1332.45|27
1650921620000|2022-04-25 21:20:20|1350.34|1333.24|1350.47|1333.37|1350.48|1333.38|1350.3|1333.2|7
1650921630000|2022-04-25 21:20:30|1350.43|1333.33|1350.37|1333.27|1350.43|1333.33|1350.37|1333.27|3
1650921650000|2022-04-25 21:20:50|1350.33|1333.23|1350.12|1333.02|1350.33|1333.23|1350.12|1333.02|8
1650921660000|2022-04-25 21:21:00|1350.09|1332.99|1350.07|1332.97|1350.12|1333.02|1350.07|1332.97|3
1650921680000|2022-04-25 21:21:20|1350.1|1333|1350.11|1333.01|1350.12|1333.02|1350.07|1332.97|5
1650921690000|2022-04-25 21:21:30|1350.07|1332.97|1350.11|1333.01|1350.11|1333.01|1350.05|1332.95|3
1650921700000|2022-04-25 21:21:40|1350.09|1332.99|1350.1|1333|1350.11|1333.01|1350.09|1332.99|5
1650921710000|2022-04-25 21:21:50|1350.05|1332.95|1350.1|1333|1350.1|1333|1350.02|1332.92|3
1650921720000|2022-04-25 21:22:00|1350.07|1332.97|1350.07|1332.97|1350.07|1332.97|1350.07|1332.97|1
1650921730000|2022-04-25 21:22:10|1350.05|1332.95|1350.05|1332.95|1350.06|1332.96|1350.05|1332.95|3
1650921740000|2022-04-25 21:22:20|1350.1|1333|1350.1|1333|1350.1|1333|1350.07|1332.97|4
1650921750000|2022-04-25 21:22:30|1350.07|1332.97|1350.06|1332.96|1350.07|1332.97|1350.06|1332.96|2
1650921770000|2022-04-25 21:22:50|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1
1650921780000|2022-04-25 21:23:00|1350.08|1332.98|1350.08|1332.98|1350.09|1332.99|1350.08|1332.98|9
1650921790000|2022-04-25 21:23:10|1350.09|1332.99|1350.18|1333.08|1350.18|1333.08|1350.08|1332.98|12
1650921800000|2022-04-25 21:23:20|1350.16|1333.06|1350.18|1333.08|1350.18|1333.08|1350.14|1333.04|4
1650921810000|2022-04-25 21:23:30|1350.19|1333.09|1350.16|1333.06|1350.28|1333.18|1350.16|1333.06|5
1650921820000|2022-04-25 21:23:40|1350.17|1333.07|1350.08|1332.98|1350.17|1333.07|1350.08|1332.98|2
1650921830000|2022-04-25 21:23:50|1350.12|1333.02|1350.18|1333.08|1350.18|1333.08|1350.12|1333.02|5
1650921840000|2022-04-25 21:24:00|1350.13|1333.03|1350.13|1333.03|1350.17|1333.07|1350.1|1333|6
1650921850000|2022-04-25 21:24:10|1350.14|1333.04|1350.14|1333.04|1350.17|1333.07|1350.14|1333.04|3
1650921860000|2022-04-25 21:24:20|1350.16|1333.06|1350.19|1333.09|1350.19|1333.09|1350.11|1333.01|5
1650921870000|2022-04-25 21:24:30|1350.16|1333.06|1350.17|1333.07|1350.18|1333.08|1350.13|1333.03|12
1650921880000|2022-04-25 21:24:40|1350.21|1333.11|1350.16|1333.06|1350.33|1333.23|1350.15|1333.05|8
1650921890000|2022-04-25 21:24:50|1350.15|1333.05|1350.08|1332.98|1350.16|1333.06|1350.08|1332.98|5
1650921900000|2022-04-25 21:25:00|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1
1650921910000|2022-04-25 21:25:10|1350.15|1333.05|1350.11|1333.01|1350.15|1333.05|1350.1|1333|8
1650921920000|2022-04-25 21:25:20|1350.01|1332.91|1349.74|1332.64|1350.02|1332.92|1349.74|1332.64|13
1650921930000|2022-04-25 21:25:30|1349.71|1332.61|1349.46|1332.36|1349.71|1332.61|1349.45|1332.35|9
1650921940000|2022-04-25 21:25:40|1349.45|1332.35|1348.47|1331.37|1349.46|1332.36|1348.47|1331.37|21
1650921950000|2022-04-25 21:25:50|1348.51|1331.41|1348.64|1331.54|1348.67|1331.57|1348.47|1331.37|7
1650921960000|2022-04-25 21:26:00|1348.63|1331.53|1348.67|1331.57|1348.69|1331.59|1348.62|1331.52|9
1650921970000|2022-04-25 21:26:10|1348.66|1331.56|1348.83|1331.73|1348.83|1331.73|1348.66|1331.56|8
1650921980000|2022-04-25 21:26:20|1348.81|1331.71|1348.71|1331.61|1348.82|1331.72|1348.71|1331.61|5
1650921990000|2022-04-25 21:26:30|1348.81|1331.71|1348.81|1331.71|1348.81|1331.71|1348.78|1331.68|3
1650922000000|2022-04-25 21:26:40|1348.8|1331.7|1349.18|1332.08|1349.21|1332.11|1348.8|1331.7|10
1650922010000|2022-04-25 21:26:50|1349.26|1332.16|1349.26|1332.16|1349.26|1332.16|1349.26|1332.16|1
1650922020000|2022-04-25 21:27:00|1349.31|1332.21|1349.21|1332.11|1349.31|1332.21|1349.17|1332.07|4
1650922030000|2022-04-25 21:27:10|1349.28|1332.18|1349.29|1332.19|1349.29|1332.19|1349.28|1332.18|2
1650922040000|2022-04-25 21:27:20|1349.22|1332.12|1349.29|1332.19|1349.29|1332.19|1349.22|1332.12|2
1650922050000|2022-04-25 21:27:30|1349.3|1332.2|1349.42|1332.32|1349.42|1332.32|1349.29|1332.19|3
1650922060000|2022-04-25 21:27:40|1349.35|1332.25|1349.53|1332.43|1349.53|1332.43|1349.35|1332.25|2
1650922070000|2022-04-25 21:27:50|1349.5|1332.4|1349.57|1332.47|1349.61|1332.51|1349.5|1332.4|4
1650922080000|2022-04-25 21:28:00|1349.47|1332.37|1349.36|1332.26|1349.49|1332.39|1349.36|1332.26|4
1650922090000|2022-04-25 21:28:10|1349.49|1332.39|1349.39|1332.29|1349.64|1332.54|1349.39|1332.29|8
1650922100000|2022-04-25 21:28:20|1349.32|1332.22|1349.11|1332.01|1349.32|1332.22|1349.1|1332|9
1650922110000|2022-04-25 21:28:30|1349.07|1331.97|1349.07|1331.97|1349.09|1331.99|1348.89|1331.79|10
1650922120000|2022-04-25 21:28:40|1349.06|1331.96|1349.13|1332.03|1349.14|1332.04|1349.06|1331.96|8
1650922130000|2022-04-25 21:28:50|1348.75|1331.65|1348.95|1331.85|1348.95|1331.85|1348.75|1331.65|7
1650922140000|2022-04-25 21:29:00|1348.75|1331.65|1348.74|1331.64|1348.76|1331.66|1348.74|1331.64|8
1650922150000|2022-04-25 21:29:10|1348.7|1331.6|1348.55|1331.45|1348.7|1331.6|1348.55|1331.45|5
1650922160000|2022-04-25 21:29:20|1348.64|1331.54|1348.21|1331.11|1348.64|1331.54|1348.21|1331.11|8
1650922170000|2022-04-25 21:29:30|1348.17|1331.07|1348.18|1331.08|1348.21|1331.11|1348.17|1331.07|7
1650922180000|2022-04-25 21:29:40|1348.17|1331.07|1348.04|1330.94|1348.18|1331.08|1348.03|1330.93|9
1650922190000|2022-04-25 21:29:50|1348.16|1331.06|1348.16|1331.06|1348.16|1331.06|1348.15|1331.05|7
1650922200000|2022-04-25 21:30:00|1348.15|1331.05|1348.04|1330.94|1348.16|1331.06|1348.03|1330.93|9
1650922210000|2022-04-25 21:30:10|1348.03|1330.93|1348.05|1330.95|1348.05|1330.95|1348.03|1330.93|3
1650922220000|2022-04-25 21:30:20|1348.11|1331.01|1348.06|1330.96|1348.11|1331.01|1348.06|1330.96|6
1650922230000|2022-04-25 21:30:30|1348.1|1331|1348.05|1330.95|1348.1|1331|1348.05|1330.95|4
1650922240000|2022-04-25 21:30:40|1348.04|1330.94|1348.04|1330.94|1348.05|1330.95|1348.03|1330.93|5
1650922250000|2022-04-25 21:30:50|1348.03|1330.93|1348.03|1330.93|1348.03|1330.93|1348.03|1330.93|1
1650922260000|2022-04-25 21:31:00|1348.02|1330.92|1348.02|1330.92|1348.02|1330.92|1348.02|1330.92|1
1650922280000|2022-04-25 21:31:20|1348.03|1330.93|1348.04|1330.94|1348.05|1330.95|1348.03|1330.93|3
1650922290000|2022-04-25 21:31:30|1348.14|1331.04|1348.13|1331.03|1348.14|1331.04|1348.13|1331.03|2
1650922310000|2022-04-25 21:31:50|1348.03|1330.93|1347.97|1330.87|1348.03|1330.93|1347.97|1330.87|11
1650922320000|2022-04-25 21:32:00|1347.98|1330.88|1347.95|1330.85|1347.98|1330.88|1347.91|1330.81|5
1650922340000|2022-04-25 21:32:20|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1
1650922350000|2022-04-25 21:32:30|1347.99|1330.89|1347.84|1330.74|1347.99|1330.89|1347.84|1330.74|2
1650922360000|2022-04-25 21:32:40|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1347.9|1330.8|1
1650922370000|2022-04-25 21:32:50|1347.8|1330.7|1347.82|1330.72|1347.82|1330.72|1347.8|1330.7|3
1650922380000|2022-04-25 21:33:00|1347.79|1330.69|1347.98|1330.88|1348|1330.9|1347.79|1330.69|12
1650922410000|2022-04-25 21:33:30|1348.01|1330.91|1348|1330.9|1348.01|1330.91|1348|1330.9|8
1650922420000|2022-04-25 21:33:40|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1348.09|1330.99|1
1650922430000|2022-04-25 21:33:50|1347.93|1330.83|1347.89|1330.79|1347.93|1330.83|1347.89|1330.79|2
1650922440000|2022-04-25 21:34:00|1347.88|1330.78|1347.77|1330.67|1347.88|1330.78|1347.76|1330.66|7
1650922450000|2022-04-25 21:34:10|1347.76|1330.66|1347.89|1330.79|1347.89|1330.79|1347.76|1330.66|10
1650922480000|2022-04-25 21:34:40|1347.9|1330.8|1347.89|1330.79|1347.9|1330.8|1347.81|1330.71|4
1650922500000|2022-04-25 21:35:00|1347.91|1330.81|1347.92|1330.82|1347.92|1330.82|1347.91|1330.81|2
1650922510000|2022-04-25 21:35:10|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1347.91|1330.81|1
1650922520000|2022-04-25 21:35:20|1347.98|1330.88|1347.92|1330.82|1347.98|1330.88|1347.92|1330.82|3
1650922530000|2022-04-25 21:35:30|1347.95|1330.85|1347.93|1330.83|1347.95|1330.85|1347.93|1330.83|3
1650922540000|2022-04-25 21:35:40|1347.92|1330.82|1347.6|1330.5|1347.92|1330.82|1347.5|1330.4|13
1650922550000|2022-04-25 21:35:50|1347.37|1330.27|1347.08|1329.98|1347.37|1330.27|1347.08|1329.98|8
1650922560000|2022-04-25 21:36:00|1347.01|1329.91|1347.03|1329.93|1347.03|1329.93|1347.01|1329.91|4
1650922580000|2022-04-25 21:36:20|1347.04|1329.94|1347.04|1329.94|1347.06|1329.96|1347.02|1329.92|7
1650922590000|2022-04-25 21:36:30|1347.05|1329.95|1347.1|1330|1347.1|1330|1347.05|1329.95|2
1650922600000|2022-04-25 21:36:40|1347.13|1330.03|1347.17|1330.07|1347.17|1330.07|1347.13|1330.03|2
1650922610000|2022-04-25 21:36:50|1347.22|1330.12|1347.32|1330.22|1347.32|1330.22|1347.17|1330.07|4
1650922620000|2022-04-25 21:37:00|1347.35|1330.25|1347.35|1330.25|1347.41|1330.31|1347.35|1330.25|5
1650922650000|2022-04-25 21:37:30|1347.44|1330.34|1347.98|1330.88|1347.98|1330.88|1347.44|1330.34|5
1650922660000|2022-04-25 21:37:40|1348.12|1331.02|1348.16|1331.06|1348.16|1331.06|1348.12|1331.02|6
1650922670000|2022-04-25 21:37:50|1348.22|1331.12|1348.18|1331.08|1348.22|1331.12|1348.13|1331.03|6
1650922680000|2022-04-25 21:38:00|1348.15|1331.05|1348.15|1331.05|1348.15|1331.05|1348.15|1331.05|1
1650922690000|2022-04-25 21:38:10|1348.11|1331.01|1348.17|1331.07|1348.28|1331.18|1348.11|1331.01|9
1650922700000|2022-04-25 21:38:20|1348.18|1331.08|1348.18|1331.08|1348.18|1331.08|1348.17|1331.07|3
1650922710000|2022-04-25 21:38:30|1348.17|1331.07|1348.16|1331.06|1348.18|1331.08|1348.11|1331.01|9
1650922720000|2022-04-25 21:38:40|1348.12|1331.02|1348.17|1331.07|1348.18|1331.08|1348.11|1331.01|9
1650922730000|2022-04-25 21:38:50|1348.18|1331.08|1348.16|1331.06|1348.18|1331.08|1348.16|1331.06|7
1650922740000|2022-04-25 21:39:00|1348.18|1331.08|1348.15|1331.05|1348.18|1331.08|1348.15|1331.05|9
1650922750000|2022-04-25 21:39:10|1348.16|1331.06|1348.15|1331.05|1348.2|1331.1|1348.11|1331.01|10
1650922760000|2022-04-25 21:39:20|1348.16|1331.06|1348.15|1331.05|1348.16|1331.06|1348.15|1331.05|10
1650922780000|2022-04-25 21:39:40|1348.11|1331.01|1348.12|1331.02|1348.16|1331.06|1348.11|1331.01|10
1650922790000|2022-04-25 21:39:50|1348.16|1331.06|1348.16|1331.06|1348.17|1331.07|1348.12|1331.02|9
1650922800000|2022-04-25 21:40:00|1348.12|1331.02|1348.25|1331.15|1348.25|1331.15|1348.12|1331.02|6
1650922810000|2022-04-25 21:40:10|1348.2|1331.1|1348.13|1331.03|1348.21|1331.11|1348.1|1331|8
1650922820000|2022-04-25 21:40:20|1348.17|1331.07|1348.18|1331.08|1348.19|1331.09|1348.11|1331.01|11
1650922830000|2022-04-25 21:40:30|1348.17|1331.07|1348.19|1331.09|1348.19|1331.09|1348.17|1331.07|8
1650922850000|2022-04-25 21:40:50|1348.3|1331.2|1348.84|1331.74|1348.84|1331.74|1348.28|1331.18|9
1650922860000|2022-04-25 21:41:00|1349.03|1331.93|1349.02|1331.92|1349.04|1331.94|1349.02|1331.92|4
1650922880000|2022-04-25 21:41:20|1349.05|1331.95|1349|1331.9|1349.05|1331.95|1349|1331.9|2
1650922890000|2022-04-25 21:41:30|1348.96|1331.86|1349.05|1331.95|1349.05|1331.95|1348.96|1331.86|2
1650922900000|2022-04-25 21:41:40|1348.96|1331.86|1349.05|1331.95|1349.05|1331.95|1348.96|1331.86|2
1650922910000|2022-04-25 21:41:50|1348.96|1331.86|1348.96|1331.86|1348.96|1331.86|1348.96|1331.86|1
1650922940000|2022-04-25 21:42:20|1349|1331.9|1349.07|1331.97|1349.07|1331.97|1349|1331.9|2
1650922960000|2022-04-25 21:42:40|1349.04|1331.94|1349.04|1331.94|1349.04|1331.94|1349.04|1331.94|1
1650922980000|2022-04-25 21:43:00|1349.02|1331.92|1349.02|1331.92|1349.02|1331.92|1349.02|1331.92|1
1650922990000|2022-04-25 21:43:10|1349|1331.9|1349|1331.9|1349|1331.9|1349|1331.9|1
1650923000000|2022-04-25 21:43:20|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349|1331.9|3
1650923010000|2022-04-25 21:43:30|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1
1650923020000|2022-04-25 21:43:40|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1349.08|1331.98|1
1650923030000|2022-04-25 21:43:50|1349.07|1331.97|1349.07|1331.97|1349.07|1331.97|1349.07|1331.97|1
1650923040000|2022-04-25 21:44:00|1348.99|1331.89|1348.99|1331.89|1349.07|1331.97|1348.99|1331.89|3
1650923050000|2022-04-25 21:44:10|1349.16|1332.06|1349.16|1332.06|1349.16|1332.06|1349.08|1331.98|3
1650923060000|2022-04-25 21:44:20|1349.14|1332.04|1349.15|1332.05|1349.15|1332.05|1349.14|1332.04|2
1650923070000|2022-04-25 21:44:30|1349.14|1332.04|1349.11|1332.01|1349.18|1332.08|1348.96|1331.86|6
1650923080000|2022-04-25 21:44:40|1349.06|1331.96|1348.97|1331.87|1349.06|1331.96|1348.97|1331.87|2
1650923100000|2022-04-25 21:45:00|1348.95|1331.85|1348.9|1331.8|1348.95|1331.85|1348.89|1331.79|4
1650923130000|2022-04-25 21:45:30|1348.92|1331.82|1348.9|1331.8|1348.92|1331.82|1348.9|1331.8|4
1650923140000|2022-04-25 21:45:40|1349.07|1331.97|1348.77|1331.67|1349.07|1331.97|1348.56|1331.46|13
1650923150000|2022-04-25 21:45:50|1348.69|1331.59|1348.75|1331.65|1348.76|1331.66|1348.69|1331.59|3
1650923160000|2022-04-25 21:46:00|1348.56|1331.46|1348.4|1331.3|1348.64|1331.54|1348.35|1331.25|11
1650923180000|2022-04-25 21:46:20|1348.39|1331.29|1348.39|1331.29|1348.39|1331.29|1348.39|1331.29|1
1650923190000|2022-04-25 21:46:30|1348.38|1331.28|1348.43|1331.33|1348.43|1331.33|1348.38|1331.28|5
1650923200000|2022-04-25 21:46:40|1348.47|1331.37|1348.46|1331.36|1348.48|1331.38|1348.46|1331.36|3
1650923210000|2022-04-25 21:46:50|1348.34|1331.24|1348.39|1331.29|1348.39|1331.29|1348.34|1331.24|2
1650923220000|2022-04-25 21:47:00|1348.46|1331.36|1348.39|1331.29|1348.46|1331.36|1348.39|1331.29|2
1650923240000|2022-04-25 21:47:20|1348.28|1331.18|1348.56|1331.46|1348.63|1331.53|1348.28|1331.18|10
1650923250000|2022-04-25 21:47:30|1348.53|1331.43|1348.48|1331.38|1348.53|1331.43|1348.48|1331.38|3
1650923260000|2022-04-25 21:47:40|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1348.47|1331.37|1
1650923280000|2022-04-25 21:48:00|1348.46|1331.36|1348.49|1331.39|1348.49|1331.39|1348.46|1331.36|2
1650923290000|2022-04-25 21:48:10|1348.34|1331.24|1348.94|1331.84|1348.94|1331.84|1348.34|1331.24|3
1650923300000|2022-04-25 21:48:20|1348.95|1331.85|1349.12|1332.02|1349.12|1332.02|1348.95|1331.85|3
1650923310000|2022-04-25 21:48:30|1349.1|1332|1349.3|1332.2|1349.3|1332.2|1349.1|1332|4
1650923320000|2022-04-25 21:48:40|1349.19|1332.09|1349.16|1332.06|1349.19|1332.09|1349.16|1332.06|2
1650923330000|2022-04-25 21:48:50|1349.07|1331.97|1349.05|1331.95|1349.11|1332.01|1349.05|1331.95|4
1650923340000|2022-04-25 21:49:00|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1
1650923350000|2022-04-25 21:49:10|1349.06|1331.96|1348.81|1331.71|1349.06|1331.96|1348.81|1331.71|6
1650923360000|2022-04-25 21:49:20|1348.8|1331.7|1348.77|1331.67|1348.96|1331.86|1348.77|1331.67|3
1650923370000|2022-04-25 21:49:30|1348.96|1331.86|1348.47|1331.37|1348.96|1331.86|1348.47|1331.37|7
1650923380000|2022-04-25 21:49:40|1348.44|1331.34|1348.39|1331.29|1348.44|1331.34|1348.39|1331.29|3
1650923390000|2022-04-25 21:49:50|1348.25|1331.15|1348.25|1331.15|1348.25|1331.15|1348.25|1331.15|1
1650923410000|2022-04-25 21:50:10|1348.57|1331.47|1348.57|1331.47|1348.57|1331.47|1348.57|1331.47|1
1650923420000|2022-04-25 21:50:20|1348.55|1331.45|1348.61|1331.51|1348.67|1331.57|1348.53|1331.43|13
1650923430000|2022-04-25 21:50:30|1348.64|1331.54|1348.7|1331.6|1348.7|1331.6|1348.63|1331.53|4
1650923440000|2022-04-25 21:50:40|1348.97|1331.87|1349.07|1331.97|1349.07|1331.97|1348.97|1331.87|4
1650923450000|2022-04-25 21:50:50|1349.11|1332.01|1349.19|1332.09|1349.19|1332.09|1349.11|1332.01|3
1650923460000|2022-04-25 21:51:00|1349.12|1332.02|1349.12|1332.02|1349.12|1332.02|1349.12|1332.02|1
1650923470000|2022-04-25 21:51:10|1349.15|1332.05|1348.95|1331.85|1349.15|1332.05|1348.95|1331.85|5
1650923480000|2022-04-25 21:51:20|1349.02|1331.92|1349.01|1331.91|1349.02|1331.92|1349.01|1331.91|8
1650923490000|2022-04-25 21:51:30|1349|1331.9|1349.08|1331.98|1349.08|1331.98|1349|1331.9|2
1650923500000|2022-04-25 21:51:40|1349.03|1331.93|1349.11|1332.01|1349.11|1332.01|1349.01|1331.91|4
1650923510000|2022-04-25 21:51:50|1349.13|1332.03|1349.48|1332.38|1349.48|1332.38|1349.11|1332.01|7
1650923520000|2022-04-25 21:52:00|1349.51|1332.41|1349.14|1332.04|1349.66|1332.56|1349.14|1332.04|9
1650923530000|2022-04-25 21:52:10|1349.16|1332.06|1349.13|1332.03|1349.76|1332.66|1349.13|1332.03|10
1650923540000|2022-04-25 21:52:20|1349.11|1332.01|1349.11|1332.01|1349.13|1332.03|1349.11|1332.01|3
1650923550000|2022-04-25 21:52:30|1349.1|1332|1349.1|1332|1349.1|1332|1349.1|1332|1
1650923560000|2022-04-25 21:52:40|1349.11|1332.01|1349.11|1332.01|1349.11|1332.01|1349.11|1332.01|1
1650923570000|2022-04-25 21:52:50|1349.4|1332.3|1349.44|1332.34|1349.44|1332.34|1349.4|1332.3|2
1650923580000|2022-04-25 21:53:00|1349.38|1332.28|1349.14|1332.04|1349.39|1332.29|1349.14|1332.04|3
1650923590000|2022-04-25 21:53:10|1349.48|1332.38|1349.14|1332.04|1349.48|1332.38|1349.14|1332.04|2
1650923600000|2022-04-25 21:53:20|1349.05|1331.95|1349.17|1332.07|1349.17|1332.07|1349.05|1331.95|2
1650923610000|2022-04-25 21:53:30|1349.38|1332.28|1349.17|1332.07|1349.39|1332.29|1349.17|1332.07|3
1650923640000|2022-04-25 21:54:00|1349.05|1331.95|1349.37|1332.27|1349.37|1332.27|1349.05|1331.95|2
1650923670000|2022-04-25 21:54:30|1349.48|1332.38|1349.48|1332.38|1349.48|1332.38|1349.48|1332.38|1
1650923680000|2022-04-25 21:54:40|1349.36|1332.26|1349.92|1332.82|1349.92|1332.82|1349.36|1332.26|5
1650923690000|2022-04-25 21:54:50|1350.05|1332.95|1350.2|1333.1|1350.31|1333.21|1350.05|1332.95|8
1650923700000|2022-04-25 21:55:00|1350.39|1333.29|1350.59|1333.49|1350.6|1333.5|1350.39|1333.29|8
1650923710000|2022-04-25 21:55:10|1350.85|1333.75|1350.85|1333.75|1350.85|1333.75|1350.85|1333.75|1
1650923720000|2022-04-25 21:55:20|1350.92|1333.82|1351.02|1333.92|1351.02|1333.92|1350.92|1333.82|4
1650923730000|2022-04-25 21:55:30|1351.13|1334.03|1350.87|1333.77|1351.29|1334.19|1350.87|1333.77|7
1650923760000|2022-04-25 21:56:00|1351.05|1333.95|1350.97|1333.87|1351.05|1333.95|1350.97|1333.87|2
1650923770000|2022-04-25 21:56:10|1350.94|1333.84|1351.05|1333.95|1351.05|1333.95|1350.94|1333.84|3
1650923800000|2022-04-25 21:56:40|1351.06|1333.96|1351.09|1333.99|1351.09|1333.99|1351.05|1333.95|3
1650923830000|2022-04-25 21:57:10|1351.08|1333.98|1351.08|1333.98|1351.08|1333.98|1351.08|1333.98|1
1650923840000|2022-04-25 21:57:20|1350.95|1333.85|1350.95|1333.85|1350.95|1333.85|1350.95|1333.85|1
1650923870000|2022-04-25 21:57:50|1351.08|1333.98|1351.08|1333.98|1351.1|1334|1351.05|1333.95|6
1650923880000|2022-04-25 21:58:00|1351.05|1333.95|1351.05|1333.95|1351.08|1333.98|1351.05|1333.95|3
1650923890000|2022-04-25 21:58:10|1351.3|1334.2|1351.09|1333.99|1351.3|1334.2|1351.05|1333.95|3
1650923920000|2022-04-25 21:58:40|1351.12|1334.02|1351.05|1333.95|1351.25|1334.15|1351.05|1333.95|4
1650923940000|2022-04-25 21:59:00|1351.21|1334.11|1351.25|1334.15|1351.25|1334.15|1351.21|1334.11|2
1650923960000|2022-04-25 21:59:20|1351.2|1334.1|1351.19|1334.09|1351.2|1334.1|1351.19|1334.09|2
1650923980000|2022-04-25 21:59:40|1351.2|1334.1|1351.18|1334.08|1351.2|1334.1|1351.18|1334.08|2
1650923990000|2022-04-25 21:59:50|1351.11|1334.01|1351.05|1333.95|1351.11|1334.01|1351.05|1333.95|2
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1350.12|1333.02|1351.13|1334.03|1350.12|1333.02|14
1650924010000|2022-04-25 22:00:10|1350.13|1333.03|1350.08|1332.98|1350.35|1333.25|1350.07|1332.97|11
1650924020000|2022-04-25 22:00:20|1350.09|1332.99|1350.38|1333.28|1350.39|1333.29|1350.09|1332.99|11
1650924030000|2022-04-25 22:00:30|1350.39|1333.29|1351.08|1333.98|1351.1|1334|1350.39|1333.29|14
1650924040000|2022-04-25 22:00:40|1350.72|1333.62|1350.32|1333.22|1351.15|1334.05|1350.29|1333.19|12
1650924050000|2022-04-25 22:00:50|1350.31|1333.21|1350.22|1333.12|1350.31|1333.21|1350.07|1332.97|12
1650924060000|2022-04-25 22:01:00|1350.24|1333.14|1349.42|1332.32|1350.24|1333.14|1349.31|1332.21|11
1650924070000|2022-04-25 22:01:10|1349.38|1332.28|1349.34|1332.24|1349.38|1332.28|1349.34|1332.24|2
1650924080000|2022-04-25 22:01:20|1349.84|1332.74|1350.05|1332.95|1350.08|1332.98|1349.84|1332.74|4
1650924090000|2022-04-25 22:01:30|1350.3|1333.2|1350.3|1333.2|1350.3|1333.2|1350.3|1333.2|1
1650924100000|2022-04-25 22:01:40|1350.16|1333.06|1350.16|1333.06|1350.16|1333.06|1350.16|1333.06|1
1650924120000|2022-04-25 22:02:00|1350.21|1333.11|1350.21|1333.11|1350.21|1333.11|1350.21|1333.11|1
1650924130000|2022-04-25 22:02:10|1350.37|1333.27|1350.37|1333.27|1350.37|1333.27|1350.37|1333.27|1
1650924140000|2022-04-25 22:02:20|1350.29|1333.19|1350.07|1332.97|1350.37|1333.27|1350.07|1332.97|10
1650924150000|2022-04-25 22:02:30|1350.06|1332.96|1349.97|1332.87|1350.12|1333.02|1349.97|1332.87|17
1650924160000|2022-04-25 22:02:40|1349.96|1332.86|1349.77|1332.67|1349.96|1332.86|1349.77|1332.67|9
1650924170000|2022-04-25 22:02:50|1349.79|1332.69|1349.82|1332.72|1349.82|1332.72|1349.79|1332.69|2
1650924180000|2022-04-25 22:03:00|1349.88|1332.78|1349.82|1332.72|1349.88|1332.78|1349.6|1332.5|3
1650924190000|2022-04-25 22:03:10|1349.92|1332.82|1349.91|1332.81|1349.92|1332.82|1349.86|1332.76|9
1650924200000|2022-04-25 22:03:20|1349.89|1332.79|1349.91|1332.81|1349.91|1332.81|1349.88|1332.78|5
1650924210000|2022-04-25 22:03:30|1349.89|1332.79|1349.8|1332.7|1349.89|1332.79|1349.74|1332.64|13
1650924220000|2022-04-25 22:03:40|1349.79|1332.69|1349.48|1332.38|1349.8|1332.7|1349.36|1332.26|10
1650924230000|2022-04-25 22:03:50|1349.49|1332.39|1349.63|1332.53|1349.63|1332.53|1349.41|1332.31|9
1650924240000|2022-04-25 22:04:00|1349.62|1332.52|1349.63|1332.53|1349.63|1332.53|1349.62|1332.52|2
1650924250000|2022-04-25 22:04:10|1349.62|1332.52|1349.41|1332.31|1349.63|1332.53|1349.41|1332.31|4
1650924260000|2022-04-25 22:04:20|1349.4|1332.3|1349.16|1332.06|1349.4|1332.3|1349.05|1331.95|15
1650924270000|2022-04-25 22:04:30|1348.95|1331.85|1348.99|1331.89|1348.99|1331.89|1348.93|1331.83|8
1650924280000|2022-04-25 22:04:40|1348.98|1331.88|1348.94|1331.84|1348.99|1331.89|1348.91|1331.81|18
1650924290000|2022-04-25 22:04:50|1348.93|1331.83|1349.09|1331.99|1349.09|1331.99|1348.91|1331.81|12
1650924300000|2022-04-25 22:05:00|1349.1|1332|1349.16|1332.06|1349.18|1332.08|1349.09|1331.99|12
1650924310000|2022-04-25 22:05:10|1349.15|1332.05|1349.15|1332.05|1349.15|1332.05|1349.12|1332.02|6
1650924320000|2022-04-25 22:05:20|1349.14|1332.04|1349.15|1332.05|1349.15|1332.05|1349.14|1332.04|14
1650924330000|2022-04-25 22:05:30|1349.23|1332.13|1349.23|1332.13|1349.23|1332.13|1349.23|1332.13|1
1650924340000|2022-04-25 22:05:40|1349.24|1332.14|1349.1|1332|1349.31|1332.21|1349.1|1332|4
1650924350000|2022-04-25 22:05:50|1349.06|1331.96|1349.17|1332.07|1349.23|1332.13|1349.06|1331.96|6
1650924360000|2022-04-25 22:06:00|1349.68|1332.58|1349.36|1332.26|1349.68|1332.58|1349.33|1332.23|10
1650924370000|2022-04-25 22:06:10|1349.29|1332.19|1349.36|1332.26|1349.37|1332.27|1349.29|1332.19|8
1650924380000|2022-04-25 22:06:20|1349.37|1332.27|1349.41|1332.31|1349.42|1332.32|1349.32|1332.22|5
1650924390000|2022-04-25 22:06:30|1349.39|1332.29|1349.4|1332.3|1349.41|1332.31|1349.36|1332.26|14
1650924400000|2022-04-25 22:06:40|1349.39|1332.29|1349.07|1331.97|1349.4|1332.3|1348.74|1331.64|14
1650924410000|2022-04-25 22:06:50|1349.05|1331.95|1348.94|1331.84|1349.05|1331.95|1348.94|1331.84|3
1650924420000|2022-04-25 22:07:00|1348.7|1331.6|1348.7|1331.6|1348.71|1331.61|1348.7|1331.6|3
1650924430000|2022-04-25 22:07:10|1348.68|1331.58|1347.99|1330.89|1348.68|1331.58|1347.85|1330.75|18
1650924440000|2022-04-25 22:07:20|1347.98|1330.88|1348.25|1331.15|1348.25|1331.15|1347.98|1330.88|4
1650924450000|2022-04-25 22:07:30|1348.01|1330.91|1346.06|1328.96|1348.16|1331.06|1346.06|1328.96|22
1650924460000|2022-04-25 22:07:40|1346.09|1328.99|1346.21|1329.11|1346.21|1329.11|1346.05|1328.95|3
1650924470000|2022-04-25 22:07:50|1346.05|1328.95|1345.96|1328.86|1346.06|1328.96|1345.92|1328.82|7
1650924480000|2022-04-25 22:08:00|1345.7|1328.6|1345.98|1328.88|1345.98|1328.88|1345.45|1328.35|8
1650924490000|2022-04-25 22:08:10|1345.99|1328.89|1346.07|1328.97|1346.3|1329.2|1345.93|1328.83|9
1650924500000|2022-04-25 22:08:20|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1
1650924510000|2022-04-25 22:08:30|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1346.07|1328.97|1
1650924520000|2022-04-25 22:08:40|1346.05|1328.95|1345.51|1328.41|1346.06|1328.96|1345.51|1328.41|5
1650924530000|2022-04-25 22:08:50|1345.79|1328.69|1344.86|1327.76|1345.79|1328.69|1344.86|1327.76|5
1650924540000|2022-04-25 22:09:00|1344.87|1327.77|1345.06|1327.96|1345.09|1327.99|1344.62|1327.52|20
1650924550000|2022-04-25 22:09:10|1345.33|1328.23|1346|1328.9|1346.02|1328.92|1345.33|1328.23|12
1650924560000|2022-04-25 22:09:20|1345.99|1328.89|1346|1328.9|1346|1328.9|1345.99|1328.89|2
1650924570000|2022-04-25 22:09:30|1345.87|1328.77|1346.02|1328.92|1346.11|1329.01|1345.87|1328.77|6
1650924580000|2022-04-25 22:09:40|1346.01|1328.91|1346.02|1328.92|1346.02|1328.92|1346.01|1328.91|2
1650924590000|2022-04-25 22:09:50|1346.01|1328.91|1346.02|1328.92|1346.02|1328.92|1346.01|1328.91|2
1650924600000|2022-04-25 22:10:00|1346.01|1328.91|1346.24|1329.14|1346.24|1329.14|1345.95|1328.85|12
1650924610000|2022-04-25 22:10:10|1346.27|1329.17|1346.26|1329.16|1346.27|1329.17|1346.24|1329.14|4
1650924620000|2022-04-25 22:10:20|1346.28|1329.18|1346.28|1329.18|1346.28|1329.18|1346.28|1329.18|1
1650924630000|2022-04-25 22:10:30|1346.35|1329.25|1346.4|1329.3|1346.4|1329.3|1346.25|1329.15|4
1650924640000|2022-04-25 22:10:40|1346.99|1329.89|1347.05|1329.95|1347.06|1329.96|1346.98|1329.88|6
1650924650000|2022-04-25 22:10:50|1347.06|1329.96|1347.11|1330.01|1347.12|1330.02|1347.06|1329.96|4
1650924660000|2022-04-25 22:11:00|1347.14|1330.04|1347.2|1330.1|1347.2|1330.1|1347.14|1330.04|6
1650924670000|2022-04-25 22:11:10|1347.21|1330.11|1347.49|1330.39|1347.49|1330.39|1347.21|1330.11|10
1650924680000|2022-04-25 22:11:20|1347.5|1330.4|1347.95|1330.85|1348.02|1330.92|1347.5|1330.4|8
1650924700000|2022-04-25 22:11:40|1347.96|1330.86|1347.96|1330.86|1347.96|1330.86|1347.96|1330.86|1
1650924720000|2022-04-25 22:12:00|1348.04|1330.94|1348.04|1330.94|1348.04|1330.94|1348.04|1330.94|1
1650924740000|2022-04-25 22:12:20|1348.01|1330.91|1348.01|1330.91|1348.01|1330.91|1348.01|1330.91|1
1650924750000|2022-04-25 22:12:30|1347.96|1330.86|1347.99|1330.89|1348.01|1330.91|1347.96|1330.86|3
1650924770000|2022-04-25 22:12:50|1348|1330.9|1347.99|1330.89|1348|1330.9|1347.97|1330.87|9
1650924780000|2022-04-25 22:13:00|1347.98|1330.88|1347.82|1330.72|1347.99|1330.89|1347.79|1330.69|6
1650924790000|2022-04-25 22:13:10|1347.86|1330.76|1347.86|1330.76|1347.86|1330.76|1347.86|1330.76|1
1650924800000|2022-04-25 22:13:20|1347.87|1330.77|1347.97|1330.87|1347.97|1330.87|1347.83|1330.73|6
1650924810000|2022-04-25 22:13:30|1347.94|1330.84|1347.27|1330.17|1347.94|1330.84|1346.99|1329.89|25
1650924820000|2022-04-25 22:13:40|1347.32|1330.22|1347.19|1330.09|1347.47|1330.37|1347.19|1330.09|10
1650924830000|2022-04-25 22:13:50|1347.23|1330.13|1347.22|1330.12|1347.23|1330.13|1347.19|1330.09|4
1650924840000|2022-04-25 22:14:00|1347.23|1330.13|1347.36|1330.26|1347.36|1330.26|1347.19|1330.09|10
1650924850000|2022-04-25 22:14:10|1347.37|1330.27|1347.72|1330.62|1347.72|1330.62|1347.37|1330.27|3
1650924870000|2022-04-25 22:14:30|1348.03|1330.93|1348.21|1331.11|1348.21|1331.11|1348.03|1330.93|6
1650924880000|2022-04-25 22:14:40|1348.22|1331.12|1348.55|1331.45|1348.55|1331.45|1348.21|1331.11|10
1650924890000|2022-04-25 22:14:50|1348.46|1331.36|1348.68|1331.58|1348.69|1331.59|1348.46|1331.36|6
1650924900000|2022-04-25 22:15:00|1348.56|1331.46|1348.56|1331.46|1348.56|1331.46|1348.55|1331.45|3
1650924910000|2022-04-25 22:15:10|1348.6|1331.5|1348.83|1331.73|1348.83|1331.73|1348.56|1331.46|6
1650924920000|2022-04-25 22:15:20|1348.75|1331.65|1348.83|1331.73|1348.83|1331.73|1348.75|1331.65|2
1650924930000|2022-04-25 22:15:30|1348.8|1331.7|1349.07|1331.97|1349.07|1331.97|1348.8|1331.7|3
1650924940000|2022-04-25 22:15:40|1349.14|1332.04|1349.14|1332.04|1349.14|1332.04|1349.14|1332.04|1
1650924950000|2022-04-25 22:15:50|1349.13|1332.03|1349.74|1332.64|1349.74|1332.64|1349.07|1331.97|7
1650924960000|2022-04-25 22:16:00|1349.59|1332.49|1349.59|1332.49|1349.59|1332.49|1349.59|1332.49|1
1650924970000|2022-04-25 22:16:10|1349.58|1332.48|1349.59|1332.49|1349.59|1332.49|1349.58|1332.48|2
1650924980000|2022-04-25 22:16:20|1349.74|1332.64|1349.74|1332.64|1349.74|1332.64|1349.74|1332.64|1
1650924990000|2022-04-25 22:16:30|1349.67|1332.57|1349.67|1332.57|1349.67|1332.57|1349.67|1332.57|1
1650925000000|2022-04-25 22:16:40|1349.61|1332.51|1349.67|1332.57|1349.67|1332.57|1349.61|1332.51|2
1650925010000|2022-04-25 22:16:50|1350.03|1332.93|1350.03|1332.93|1350.03|1332.93|1350.01|1332.91|4
1650925020000|2022-04-25 22:17:00|1350|1332.9|1350|1332.9|1350|1332.9|1350|1332.9|1
1650925030000|2022-04-25 22:17:10|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1350.08|1332.98|1
1650925040000|2022-04-25 22:17:20|1349.84|1332.74|1350.05|1332.95|1350.05|1332.95|1349.84|1332.74|2
1650925050000|2022-04-25 22:17:30|1350.11|1333.01|1350.14|1333.04|1350.14|1333.04|1350.11|1333.01|2
1650925060000|2022-04-25 22:17:40|1350.15|1333.05|1350.1|1333|1350.19|1333.09|1350.1|1333|7
1650925080000|2022-04-25 22:18:00|1350.13|1333.03|1350.34|1333.24|1350.34|1333.24|1350.13|1333.03|4
1650925090000|2022-04-25 22:18:10|1350.26|1333.16|1350.4|1333.3|1350.45|1333.35|1350.26|1333.16|4
1650925100000|2022-04-25 22:18:20|1350.56|1333.46|1351.03|1333.93|1351.03|1333.93|1350.52|1333.42|7
1650925110000|2022-04-25 22:18:30|1351.14|1334.04|1351.02|1333.92|1351.14|1334.04|1351.02|1333.92|2
1650925120000|2022-04-25 22:18:40|1351.14|1334.04|1351.14|1334.04|1351.14|1334.04|1351.14|1334.04|1
1650925130000|2022-04-25 22:18:50|1351.05|1333.95|1350.78|1333.68|1351.05|1333.95|1350.65|1333.55|7
1650925140000|2022-04-25 22:19:00|1350.64|1333.54|1350.58|1333.48|1350.64|1333.54|1350.58|1333.48|4
1650925150000|2022-04-25 22:19:10|1350.45|1333.35|1350.45|1333.35|1350.45|1333.35|1350.45|1333.35|1
1650925160000|2022-04-25 22:19:20|1350.29|1333.19|1350.32|1333.22|1350.32|1333.22|1350.29|1333.19|2
1650925170000|2022-04-25 22:19:30|1350.27|1333.17|1350.32|1333.22|1350.32|1333.22|1350.27|1333.17|6
1650925180000|2022-04-25 22:19:40|1350.27|1333.17|1350.33|1333.23|1350.33|1333.23|1350.27|1333.17|6
1650925190000|2022-04-25 22:19:50|1350.34|1333.24|1350.36|1333.26|1350.36|1333.26|1350.34|1333.24|2
1650925200000|2022-04-25 22:20:00|1350.34|1333.24|1350.3|1333.2|1350.42|1333.32|1350.27|1333.17|14
1650925210000|2022-04-25 22:20:10|1350.28|1333.18|1350.14|1333.04|1350.28|1333.18|1350.14|1333.04|2
1650925220000|2022-04-25 22:20:20|1350.2|1333.1|1350.97|1333.87|1350.97|1333.87|1350.2|1333.1|13
1650925230000|2022-04-25 22:20:30|1350.96|1333.86|1351.05|1333.95|1351.1|1334|1350.96|1333.86|5
1650925240000|2022-04-25 22:20:40|1350.95|1333.85|1351.05|1333.95|1351.05|1333.95|1350.95|1333.85|3
1650925260000|2022-04-25 22:21:00|1350.95|1333.85|1351.08|1333.98|1351.08|1333.98|1350.95|1333.85|3
1650925270000|2022-04-25 22:21:10|1351.07|1333.97|1351.07|1333.97|1351.07|1333.97|1351.07|1333.97|1
1650925280000|2022-04-25 22:21:20|1350.98|1333.88|1350.98|1333.88|1350.98|1333.88|1350.98|1333.88|1
1650925300000|2022-04-25 22:21:40|1351.03|1333.93|1350.31|1333.21|1351.03|1333.93|1350.26|1333.16|16
1650925310000|2022-04-25 22:21:50|1350.29|1333.19|1350.25|1333.15|1350.32|1333.22|1350.21|1333.11|10
1650925320000|2022-04-25 22:22:00|1350.22|1333.12|1349.38|1332.28|1350.73|1333.63|1349.38|1332.28|12
1650925330000|2022-04-25 22:22:10|1349.66|1332.56|1349.16|1332.06|1349.66|1332.56|1349.16|1332.06|10
1650925340000|2022-04-25 22:22:20|1349.22|1332.12|1349.39|1332.29|1349.39|1332.29|1349.15|1332.05|9
1650925350000|2022-04-25 22:22:30|1349.38|1332.28|1349.05|1331.95|1349.44|1332.34|1349.02|1331.92|7
1650925360000|2022-04-25 22:22:40|1349.04|1331.94|1349.05|1331.95|1349.09|1331.99|1349.04|1331.94|5
1650925370000|2022-04-25 22:22:50|1349.18|1332.08|1349.25|1332.15|1349.43|1332.33|1349.18|1332.08|10
1650925380000|2022-04-25 22:23:00|1349.24|1332.14|1349.15|1332.05|1349.25|1332.15|1349.08|1331.98|4
1650925390000|2022-04-25 22:23:10|1349.13|1332.03|1349.22|1332.12|1349.22|1332.12|1349.12|1332.02|6
1650925400000|2022-04-25 22:23:20|1349.21|1332.11|1349.19|1332.09|1349.22|1332.12|1349.19|1332.09|10
1650925410000|2022-04-25 22:23:30|1349.07|1331.97|1349.07|1331.97|1349.07|1331.97|1349.07|1331.97|1
1650925420000|2022-04-25 22:23:40|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349.08|1331.98|3
1650925430000|2022-04-25 22:23:50|1349.08|1331.98|1348.27|1331.17|1349.08|1331.98|1348.25|1331.15|17
1650925440000|2022-04-25 22:24:00|1348.26|1331.16|1348.31|1331.21|1348.35|1331.25|1348.09|1330.99|8
1650925450000|2022-04-25 22:24:10|1348.39|1331.29|1348.39|1331.29|1348.42|1331.32|1348.39|1331.29|3
1650925460000|2022-04-25 22:24:20|1348.42|1331.32|1348.91|1331.81|1348.92|1331.82|1348.42|1331.32|6
1650925470000|2022-04-25 22:24:30|1349.04|1331.94|1349.07|1331.97|1349.09|1331.99|1348.9|1331.8|15
1650925480000|2022-04-25 22:24:40|1349.09|1331.99|1349.18|1332.08|1349.27|1332.17|1349.09|1331.99|11
1650925490000|2022-04-25 22:24:50|1349.2|1332.1|1349.4|1332.3|1349.66|1332.56|1349.2|1332.1|17
1650925500000|2022-04-25 22:25:00|1349.55|1332.45|1350.85|1333.75|1350.9|1333.8|1349.55|1332.45|31
1650925510000|2022-04-25 22:25:10|1350.86|1333.76|1351.22|1334.12|1351.22|1334.12|1350.86|1333.76|8
1650925520000|2022-04-25 22:25:20|1351.23|1334.13|1351.16|1334.06|1351.43|1334.33|1351.14|1334.04|18
1650925530000|2022-04-25 22:25:30|1351.17|1334.07|1351.27|1334.17|1351.27|1334.17|1351.11|1334.01|8
1650925540000|2022-04-25 22:25:40|1351.35|1334.25|1351.21|1334.11|1351.35|1334.25|1351.05|1333.95|11
1650925550000|2022-04-25 22:25:50|1351.2|1334.1|1351.16|1334.06|1351.21|1334.11|1351.14|1334.04|7
1650925560000|2022-04-25 22:26:00|1351.14|1334.04|1351.1|1334|1351.18|1334.08|1351.1|1334|3
1650925570000|2022-04-25 22:26:10|1351.09|1333.99|1351.09|1333.99|1351.09|1333.99|1351.09|1333.99|1
1650925580000|2022-04-25 22:26:20|1351.08|1333.98|1351.09|1333.99|1351.09|1333.99|1351.08|1333.98|2
1650925600000|2022-04-25 22:26:40|1351.11|1334.01|1351.11|1334.01|1351.11|1334.01|1351.11|1334.01|1
1650925610000|2022-04-25 22:26:50|1351.1|1334|1351.06|1333.96|1351.1|1334|1351.06|1333.96|4
1650925620000|2022-04-25 22:27:00|1350.9|1333.8|1351.04|1333.94|1351.04|1333.94|1350.66|1333.56|17
1650925630000|2022-04-25 22:27:10|1350.99|1333.89|1351.04|1333.94|1351.04|1333.94|1350.95|1333.85|6
1650925640000|2022-04-25 22:27:20|1350.98|1333.88|1351|1333.9|1351.05|1333.95|1350.98|1333.88|5
1650925650000|2022-04-25 22:27:30|1350.98|1333.88|1350.98|1333.88|1351.01|1333.91|1350.93|1333.83|10
1650925660000|2022-04-25 22:27:40|1350.94|1333.84|1350.88|1333.78|1350.98|1333.88|1350.87|1333.77|10
1650925670000|2022-04-25 22:27:50|1350.87|1333.77|1350.88|1333.78|1350.88|1333.78|1350.87|1333.77|2
1650925680000|2022-04-25 22:28:00|1350.95|1333.85|1350.93|1333.83|1350.95|1333.85|1350.48|1333.38|17
1650925690000|2022-04-25 22:28:10|1350.92|1333.82|1350.92|1333.82|1350.92|1333.82|1350.91|1333.81|3
1650925700000|2022-04-25 22:28:20|1350.91|1333.81|1350.91|1333.81|1350.92|1333.82|1350.91|1333.81|5
1650925710000|2022-04-25 22:28:30|1350.92|1333.82|1350.93|1333.83|1350.93|1333.83|1350.91|1333.81|4
1650925720000|2022-04-25 22:28:40|1350.96|1333.86|1350.93|1333.83|1350.96|1333.86|1350.93|1333.83|6
1650925730000|2022-04-25 22:28:50|1350.91|1333.81|1351.04|1333.94|1351.06|1333.96|1350.88|1333.78|13
1650925740000|2022-04-25 22:29:00|1351.06|1333.96|1351.29|1334.19|1351.29|1334.19|1351.06|1333.96|4
1650925750000|2022-04-25 22:29:10|1351.28|1334.18|1351.28|1334.18|1351.28|1334.18|1351.28|1334.18|1
1650925760000|2022-04-25 22:29:20|1351.57|1334.47|1351.57|1334.47|1351.57|1334.47|1351.57|1334.47|1
1650925770000|2022-04-25 22:29:30|1351.49|1334.39|1351.51|1334.41|1351.57|1334.47|1351.27|1334.17|6
1650925780000|2022-04-25 22:29:40|1351.41|1334.31|1351.1|1334|1351.41|1334.31|1351.05|1333.95|5
1650925790000|2022-04-25 22:29:50|1351.09|1333.99|1351.14|1334.04|1351.15|1334.05|1351.08|1333.98|6
1650925800000|2022-04-25 22:30:00|1351.12|1334.02|1351.01|1333.91|1351.12|1334.02|1350.93|1333.83|13
1650925820000|2022-04-25 22:30:20|1350.87|1333.77|1350.81|1333.71|1350.87|1333.77|1350.81|1333.71|10
1650925830000|2022-04-25 22:30:30|1350.69|1333.59|1350.91|1333.81|1350.91|1333.81|1350.69|1333.59|6
1650925840000|2022-04-25 22:30:40|1350.9|1333.8|1350.94|1333.84|1350.97|1333.87|1350.89|1333.79|8
1650925860000|2022-04-25 22:31:00|1350.89|1333.79|1350.96|1333.86|1351.04|1333.94|1350.89|1333.79|15
1650925880000|2022-04-25 22:31:20|1350.99|1333.89|1350.99|1333.89|1350.99|1333.89|1350.99|1333.89|1
1650925890000|2022-04-25 22:31:30|1350.9|1333.8|1350.85|1333.75|1350.9|1333.8|1350.85|1333.75|2
1650925900000|2022-04-25 22:31:40|1350.82|1333.72|1350.85|1333.75|1350.9|1333.8|1350.78|1333.68|5
1650925910000|2022-04-25 22:31:50|1350.93|1333.83|1351|1333.9|1351|1333.9|1350.93|1333.83|4
1650925920000|2022-04-25 22:32:00|1351.06|1333.96|1351.38|1334.28|1351.41|1334.31|1350.96|1333.86|8
1650925930000|2022-04-25 22:32:10|1351.52|1334.42|1351.92|1334.82|1351.92|1334.82|1351.52|1334.42|11
1650925940000|2022-04-25 22:32:20|1351.94|1334.84|1352.12|1335.02|1352.12|1335.02|1351.94|1334.84|2
1650925950000|2022-04-25 22:32:30|1352.1|1335|1351.91|1334.81|1352.11|1335.01|1351.91|1334.81|13
1650925960000|2022-04-25 22:32:40|1351.92|1334.82|1351.97|1334.87|1352.01|1334.91|1351.92|1334.82|15
1650925970000|2022-04-25 22:32:50|1351.88|1334.78|1351.35|1334.25|1351.93|1334.83|1351.31|1334.21|16
1650925980000|2022-04-25 22:33:00|1351.36|1334.26|1351.35|1334.25|1351.36|1334.26|1351.31|1334.21|10
1650925990000|2022-04-25 22:33:10|1351.31|1334.21|1351.3|1334.2|1351.36|1334.26|1351.24|1334.14|14
1650926000000|2022-04-25 22:33:20|1351.34|1334.24|1351.37|1334.27|1351.38|1334.28|1351.34|1334.24|3
1650926010000|2022-04-25 22:33:30|1351.38|1334.28|1351.48|1334.38|1351.48|1334.38|1351.38|1334.28|3
1650926020000|2022-04-25 22:33:40|1351.74|1334.64|1351.74|1334.64|1351.74|1334.64|1351.74|1334.64|1
1650926030000|2022-04-25 22:33:50|1351.91|1334.81|1351.91|1334.81|1351.91|1334.81|1351.74|1334.64|3
1650926040000|2022-04-25 22:34:00|1351.89|1334.79|1351.91|1334.81|1351.91|1334.81|1351.86|1334.76|3
1650926050000|2022-04-25 22:34:10|1351.97|1334.87|1351.97|1334.87|1351.97|1334.87|1351.97|1334.87|1
1650926060000|2022-04-25 22:34:20|1351.95|1334.85|1351.95|1334.85|1351.95|1334.85|1351.95|1334.85|1
1650926090000|2022-04-25 22:34:50|1352.15|1335.05|1351.89|1334.79|1352.15|1335.05|1351.89|1334.79|7
1650926100000|2022-04-25 22:35:00|1351.88|1334.78|1351.92|1334.82|1351.92|1334.82|1351.88|1334.78|2
1650926110000|2022-04-25 22:35:10|1351.91|1334.81|1351.9|1334.8|1351.92|1334.82|1351.89|1334.79|5
1650926120000|2022-04-25 22:35:20|1351.91|1334.81|1351.33|1334.23|1351.91|1334.81|1351.3|1334.2|21
1650926130000|2022-04-25 22:35:30|1351.35|1334.25|1351.26|1334.16|1351.37|1334.27|1351.19|1334.09|19
1650926140000|2022-04-25 22:35:40|1351.25|1334.15|1351.08|1333.98|1351.25|1334.15|1351.06|1333.96|8
1650926150000|2022-04-25 22:35:50|1351.09|1333.99|1350.71|1333.61|1351.09|1333.99|1350.71|1333.61|9
1650926160000|2022-04-25 22:36:00|1350.72|1333.62|1350.62|1333.52|1350.73|1333.63|1350.62|1333.52|8
1650926170000|2022-04-25 22:36:10|1350.65|1333.55|1350.61|1333.51|1350.69|1333.59|1350.61|1333.51|8
1650926180000|2022-04-25 22:36:20|1350.62|1333.52|1350.27|1333.17|1350.7|1333.6|1350.24|1333.14|11
1650926190000|2022-04-25 22:36:30|1350.26|1333.16|1350.26|1333.16|1350.26|1333.16|1350.26|1333.16|1
1650926200000|2022-04-25 22:36:40|1350.28|1333.18|1350.38|1333.28|1350.38|1333.28|1350.27|1333.17|3
1650926210000|2022-04-25 22:36:50|1350.42|1333.32|1351.04|1333.94|1351.06|1333.96|1350.38|1333.28|14
1650926220000|2022-04-25 22:37:00|1351.03|1333.93|1351.04|1333.94|1351.04|1333.94|1351.03|1333.93|2
1650926230000|2022-04-25 22:37:10|1351.06|1333.96|1351.02|1333.92|1351.06|1333.96|1351.02|1333.92|4
1650926250000|2022-04-25 22:37:30|1351.01|1333.91|1350.73|1333.63|1351.05|1333.95|1350.73|1333.63|7
1650926260000|2022-04-25 22:37:40|1350.76|1333.66|1350.86|1333.76|1350.89|1333.79|1350.76|1333.66|8
1650926270000|2022-04-25 22:37:50|1350.81|1333.71|1350.58|1333.48|1350.81|1333.71|1350.57|1333.47|6
1650926280000|2022-04-25 22:38:00|1350.41|1333.31|1350.03|1332.93|1350.45|1333.35|1349.99|1332.89|16
1650926290000|2022-04-25 22:38:10|1350.01|1332.91|1350.04|1332.94|1350.3|1333.2|1349.97|1332.87|19
1650926300000|2022-04-25 22:38:20|1350.08|1332.98|1350.2|1333.1|1350.23|1333.13|1350.08|1332.98|5
1650926310000|2022-04-25 22:38:30|1350.23|1333.13|1350.44|1333.34|1350.44|1333.34|1350.23|1333.13|6
1650926320000|2022-04-25 22:38:40|1350.45|1333.35|1350.45|1333.35|1350.45|1333.35|1350.44|1333.34|5
1650926330000|2022-04-25 22:38:50|1350.44|1333.34|1350.41|1333.31|1350.45|1333.35|1350.41|1333.31|4
1650926340000|2022-04-25 22:39:00|1350.4|1333.3|1350.36|1333.26|1350.45|1333.35|1350.36|1333.26|6
1650926350000|2022-04-25 22:39:10|1350.38|1333.28|1350.42|1333.32|1350.42|1333.32|1350.36|1333.26|5
1650926360000|2022-04-25 22:39:20|1350.49|1333.39|1350.41|1333.31|1350.57|1333.47|1350.4|1333.3|7
1650926370000|2022-04-25 22:39:30|1350.4|1333.3|1350.41|1333.31|1350.42|1333.32|1350.39|1333.29|5
1650926380000|2022-04-25 22:39:40|1350.37|1333.27|1350.37|1333.27|1350.44|1333.34|1350.37|1333.27|6
1650926390000|2022-04-25 22:39:50|1350.36|1333.26|1350.19|1333.09|1350.38|1333.28|1350.18|1333.08|20
1650926400000|2022-04-25 22:40:00|1350.18|1333.08|1350.24|1333.14|1350.3|1333.2|1350.17|1333.07|19
1650926410000|2022-04-25 22:40:10|1350.3|1333.2|1350.26|1333.16|1350.32|1333.22|1350.19|1333.09|16
1650926420000|2022-04-25 22:40:20|1350.24|1333.14|1350.34|1333.24|1350.35|1333.25|1350.15|1333.05|22
1650926430000|2022-04-25 22:40:30|1350.42|1333.32|1350.42|1333.32|1350.42|1333.32|1350.34|1333.24|3
1650926450000|2022-04-25 22:40:50|1350.41|1333.31|1350.37|1333.27|1350.41|1333.31|1350.22|1333.12|6
1650926460000|2022-04-25 22:41:00|1350.36|1333.26|1350.22|1333.12|1350.36|1333.26|1350.2|1333.1|20
1650926470000|2022-04-25 22:41:10|1350.21|1333.11|1350.15|1333.05|1350.29|1333.19|1350.05|1332.95|22
1650926480000|2022-04-25 22:41:20|1350.12|1333.02|1350|1332.9|1350.12|1333.02|1350|1332.9|10
1650926490000|2022-04-25 22:41:30|1350.03|1332.93|1350.02|1332.92|1350.08|1332.98|1350|1332.9|7
1650926500000|2022-04-25 22:41:40|1350.12|1333.02|1350.2|1333.1|1350.21|1333.11|1350.12|1333.02|7
1650926510000|2022-04-25 22:41:50|1350.23|1333.13|1350.37|1333.27|1350.37|1333.27|1350.23|1333.13|4
1650926520000|2022-04-25 22:42:00|1350.46|1333.36|1350.46|1333.36|1350.46|1333.36|1350.46|1333.36|1
1650926530000|2022-04-25 22:42:10|1350.52|1333.42|1350.52|1333.42|1350.52|1333.42|1350.52|1333.42|1
1650926540000|2022-04-25 22:42:20|1350.51|1333.41|1351.2|1334.1|1351.3|1334.2|1350.51|1333.41|21
1650926550000|2022-04-25 22:42:30|1351.36|1334.26|1351.78|1334.68|1351.97|1334.87|1351.36|1334.26|12
1650926560000|2022-04-25 22:42:40|1351.76|1334.66|1351.74|1334.64|1351.82|1334.72|1351.73|1334.63|8
1650926570000|2022-04-25 22:42:50|1351.75|1334.65|1351.78|1334.68|1351.78|1334.68|1351.75|1334.65|2
1650926580000|2022-04-25 22:43:00|1351.73|1334.63|1351.6|1334.5|1351.78|1334.68|1351.55|1334.45|12
1650926590000|2022-04-25 22:43:10|1351.52|1334.42|1351.4|1334.3|1351.52|1334.42|1351.35|1334.25|9
1650926600000|2022-04-25 22:43:20|1351.39|1334.29|1351.26|1334.16|1351.46|1334.36|1351.16|1334.06|13
1650926610000|2022-04-25 22:43:30|1351.25|1334.15|1351.27|1334.17|1351.3|1334.2|1351.16|1334.06|6
1650926620000|2022-04-25 22:43:40|1351.24|1334.14|1351.18|1334.08|1351.24|1334.14|1351.18|1334.08|6
1650926630000|2022-04-25 22:43:50|1351.11|1334.01|1351.1|1334|1351.14|1334.04|1351.1|1334|5
1650926640000|2022-04-25 22:44:00|1351.16|1334.06|1351.16|1334.06|1351.16|1334.06|1351.16|1334.06|1
1650926650000|2022-04-25 22:44:10|1351.2|1334.1|1351.44|1334.34|1351.44|1334.34|1351.16|1334.06|7
1650926660000|2022-04-25 22:44:20|1351.32|1334.22|1351.39|1334.29|1351.4|1334.3|1351.32|1334.22|5
1650926670000|2022-04-25 22:44:30|1351.42|1334.32|1351.46|1334.36|1351.77|1334.67|1351.42|1334.32|5
1650926680000|2022-04-25 22:44:40|1351.8|1334.7|1351.78|1334.68|1351.8|1334.7|1351.78|1334.68|2
1650926690000|2022-04-25 22:44:50|1351.89|1334.79|1351.95|1334.85|1351.95|1334.85|1351.89|1334.79|2
1650926700000|2022-04-25 22:45:00|1351.92|1334.82|1351.97|1334.87|1351.97|1334.87|1351.92|1334.82|3
1650926710000|2022-04-25 22:45:10|1351.89|1334.79|1351.95|1334.85|1351.95|1334.85|1351.89|1334.79|2
1650926730000|2022-04-25 22:45:30|1351.97|1334.87|1351.86|1334.76|1351.97|1334.87|1351.86|1334.76|2
1650926740000|2022-04-25 22:45:40|1351.95|1334.85|1351.95|1334.85|1351.95|1334.85|1351.95|1334.85|1
1650926750000|2022-04-25 22:45:50|1351.96|1334.86|1351.97|1334.87|1351.97|1334.87|1351.96|1334.86|4
1650926760000|2022-04-25 22:46:00|1352.05|1334.95|1351.94|1334.84|1352.05|1334.95|1351.92|1334.82|4
1650926770000|2022-04-25 22:46:10|1352.05|1334.95|1352.05|1334.95|1352.05|1334.95|1352.05|1334.95|1
1650926810000|2022-04-25 22:46:50|1351.97|1334.87|1351.97|1334.87|1351.97|1334.87|1351.97|1334.87|1
1650926830000|2022-04-25 22:47:10|1352.04|1334.94|1351.97|1334.87|1352.04|1334.94|1351.97|1334.87|4
1650926850000|2022-04-25 22:47:30|1352.02|1334.92|1352.41|1335.31|1352.41|1335.31|1351.94|1334.84|11
1650926860000|2022-04-25 22:47:40|1352.62|1335.52|1354.94|1337.84|1355.12|1338.02|1352.62|1335.52|17
1650926870000|2022-04-25 22:47:50|1355.48|1338.38|1356.65|1339.55|1357.63|1340.53|1355.17|1338.07|31
1650926880000|2022-04-25 22:48:00|1356.47|1339.37|1356.38|1339.28|1356.75|1339.65|1356.05|1338.95|28
1650926890000|2022-04-25 22:48:10|1356.36|1339.26|1356.89|1339.79|1357.01|1339.91|1356.23|1339.13|28
1650926900000|2022-04-25 22:48:20|1356.85|1339.75|1357.02|1339.92|1357.32|1340.22|1356.85|1339.75|12
1650926910000|2022-04-25 22:48:30|1356.98|1339.88|1356.99|1339.89|1357.02|1339.92|1356.98|1339.88|4
1650926920000|2022-04-25 22:48:40|1356.96|1339.86|1356.44|1339.34|1356.96|1339.86|1356.15|1339.05|30
1650926930000|2022-04-25 22:48:50|1356.41|1339.31|1356.2|1339.1|1356.41|1339.31|1356.2|1339.1|7
1650926940000|2022-04-25 22:49:00|1356.03|1338.93|1356|1338.9|1356.13|1339.03|1355.97|1338.87|9
1650926950000|2022-04-25 22:49:10|1355.72|1338.62|1354.28|1337.18|1355.72|1338.62|1354.27|1337.17|26
1650926960000|2022-04-25 22:49:20|1354.31|1337.21|1354.31|1337.21|1354.58|1337.48|1354.2|1337.1|23
1650926970000|2022-04-25 22:49:30|1354.29|1337.19|1354.16|1337.06|1354.42|1337.32|1354.16|1337.06|15
1650926980000|2022-04-25 22:49:40|1354.25|1337.15|1353.77|1336.67|1354.25|1337.15|1353.56|1336.46|4
1650926990000|2022-04-25 22:49:50|1353.76|1336.66|1352.32|1335.22|1353.76|1336.66|1352.26|1335.16|30
1650927000000|2022-04-25 22:50:00|1352.28|1335.18|1351.22|1334.12|1352.28|1335.18|1351.07|1333.97|28
1650927010000|2022-04-25 22:50:10|1351.19|1334.09|1350.91|1333.81|1351.26|1334.16|1350.63|1333.53|24
1650927020000|2022-04-25 22:50:20|1350.98|1333.88|1351.05|1333.95|1352.04|1334.94|1350.94|1333.84|17
1650927030000|2022-04-25 22:50:30|1351.04|1333.94|1351.37|1334.27|1351.41|1334.31|1350.95|1333.85|17
1650927040000|2022-04-25 22:50:40|1351.39|1334.29|1351.46|1334.36|1351.47|1334.37|1351.39|1334.29|9
1650927050000|2022-04-25 22:50:50|1351.48|1334.38|1351.51|1334.41|1351.53|1334.43|1351.48|1334.38|3
1650927060000|2022-04-25 22:51:00|1351.39|1334.29|1351.72|1334.62|1351.72|1334.62|1351.22|1334.12|19
1650927070000|2022-04-25 22:51:10|1351.73|1334.63|1352.93|1335.83|1352.93|1335.83|1351.73|1334.63|14
1650927080000|2022-04-25 22:51:20|1352.98|1335.88|1352.98|1335.88|1353.01|1335.91|1352.98|1335.88|3
1650927090000|2022-04-25 22:51:30|1353.06|1335.96|1353.06|1335.96|1353.06|1335.96|1353.02|1335.92|3
1650927100000|2022-04-25 22:51:40|1353.02|1335.92|1353.06|1335.96|1353.06|1335.96|1353.02|1335.92|3
1650927110000|2022-04-25 22:51:50|1353.07|1335.97|1353.01|1335.91|1353.07|1335.97|1353.01|1335.91|2
1650927120000|2022-04-25 22:52:00|1353.06|1335.96|1353.06|1335.96|1353.06|1335.96|1353.06|1335.96|1
1650927130000|2022-04-25 22:52:10|1353.05|1335.95|1353.05|1335.95|1353.05|1335.95|1353.05|1335.95|1
1650927150000|2022-04-25 22:52:30|1353.1|1336|1353.29|1336.19|1353.29|1336.19|1353.1|1336|3
1650927160000|2022-04-25 22:52:40|1353.26|1336.16|1353.24|1336.14|1353.32|1336.22|1353.19|1336.09|11
1650927170000|2022-04-25 22:52:50|1353.14|1336.04|1353.12|1336.02|1353.32|1336.22|1353.1|1336|13
1650927180000|2022-04-25 22:53:00|1353.2|1336.1|1353.2|1336.1|1353.2|1336.1|1353.2|1336.1|1
1650927190000|2022-04-25 22:53:10|1353.11|1336.01|1353.21|1336.11|1353.26|1336.16|1353.11|1336.01|11
1650927200000|2022-04-25 22:53:20|1353.27|1336.17|1353.18|1336.08|1353.27|1336.17|1353.16|1336.06|8
1650927210000|2022-04-25 22:53:30|1353.11|1336.01|1353.02|1335.92|1353.16|1336.06|1353|1335.9|11
1650927220000|2022-04-25 22:53:40|1353.03|1335.93|1352.67|1335.57|1353.03|1335.93|1352.67|1335.57|11
1650927230000|2022-04-25 22:53:50|1352.54|1335.44|1352.63|1335.53|1352.63|1335.53|1352.52|1335.42|9
1650927240000|2022-04-25 22:54:00|1352.61|1335.51|1352.41|1335.31|1352.61|1335.51|1352.25|1335.15|10
1650927250000|2022-04-25 22:54:10|1352.42|1335.32|1352.91|1335.81|1352.91|1335.81|1352.42|1335.32|10
1650927260000|2022-04-25 22:54:20|1353.09|1335.99|1353.09|1335.99|1353.09|1335.99|1353.09|1335.99|1
1650927270000|2022-04-25 22:54:30|1353.12|1336.02|1353.1|1336|1353.15|1336.05|1353.1|1336|4
1650927280000|2022-04-25 22:54:40|1353.13|1336.03|1353.13|1336.03|1353.13|1336.03|1353.13|1336.03|1
1650927290000|2022-04-25 22:54:50|1353.08|1335.98|1353.07|1335.97|1353.1|1336|1353.03|1335.93|5
1650927300000|2022-04-25 22:55:00|1353.08|1335.98|1353.08|1335.98|1353.08|1335.98|1353.08|1335.98|1
1650927310000|2022-04-25 22:55:10|1353.12|1336.02|1353.17|1336.07|1353.17|1336.07|1353.11|1336.01|3
1650927320000|2022-04-25 22:55:20|1353.14|1336.04|1353.13|1336.03|1353.32|1336.22|1353.13|1336.03|9
1650927330000|2022-04-25 22:55:30|1353.12|1336.02|1353.17|1336.07|1353.18|1336.08|1353.12|1336.02|10
1650927340000|2022-04-25 22:55:40|1353.15|1336.05|1353.22|1336.12|1353.22|1336.12|1353.15|1336.05|9
1650927350000|2022-04-25 22:55:50|1353.23|1336.13|1353.18|1336.08|1353.23|1336.13|1353.18|1336.08|4
1650927360000|2022-04-25 22:56:00|1353.14|1336.04|1353.19|1336.09|1353.26|1336.16|1353.14|1336.04|9
1650927370000|2022-04-25 22:56:10|1353.26|1336.16|1353.32|1336.22|1353.32|1336.22|1353.19|1336.09|16
1650927380000|2022-04-25 22:56:20|1353.33|1336.23|1353.68|1336.58|1353.68|1336.58|1353.33|1336.23|6
1650927390000|2022-04-25 22:56:30|1353.6|1336.5|1353.12|1336.02|1353.6|1336.5|1352.9|1335.8|16
1650927400000|2022-04-25 22:56:40|1353.15|1336.05|1352.77|1335.67|1353.2|1336.1|1352.77|1335.67|13
1650927410000|2022-04-25 22:56:50|1352.74|1335.64|1352.29|1335.19|1352.74|1335.64|1352.29|1335.19|8
1650927420000|2022-04-25 22:57:00|1352.28|1335.18|1352.56|1335.46|1352.56|1335.46|1352.14|1335.04|22
1650927430000|2022-04-25 22:57:10|1352.55|1335.45|1352.55|1335.45|1352.56|1335.46|1352.55|1335.45|3
1650927440000|2022-04-25 22:57:20|1352.57|1335.47|1352.57|1335.47|1352.57|1335.47|1352.57|1335.47|1
1650927450000|2022-04-25 22:57:30|1352.55|1335.45|1351.94|1334.84|1352.55|1335.45|1351.91|1334.81|17
1650927460000|2022-04-25 22:57:40|1351.95|1334.85|1352.14|1335.04|1352.23|1335.13|1351.95|1334.85|11
1650927470000|2022-04-25 22:57:50|1352.16|1335.06|1352.23|1335.13|1352.25|1335.15|1352.16|1335.06|4
1650927480000|2022-04-25 22:58:00|1352.29|1335.19|1352.33|1335.23|1352.33|1335.23|1352.23|1335.13|5
1650927510000|2022-04-25 22:58:30|1352.31|1335.21|1352.18|1335.08|1352.31|1335.21|1352.18|1335.08|4
1650927520000|2022-04-25 22:58:40|1352.17|1335.07|1352.33|1335.23|1352.63|1335.53|1352.17|1335.07|9
1650927540000|2022-04-25 22:59:00|1352.27|1335.17|1351.67|1334.57|1352.27|1335.17|1351.67|1334.57|8
1650927550000|2022-04-25 22:59:10|1351.69|1334.59|1351.74|1334.64|1351.74|1334.64|1351.69|1334.59|11
1650927560000|2022-04-25 22:59:20|1351.71|1334.61|1351.71|1334.61|1351.74|1334.64|1351.7|1334.6|11
1650927570000|2022-04-25 22:59:30|1351.72|1334.62|1351.56|1334.46|1351.72|1334.62|1351.52|1334.42|6
1650927580000|2022-04-25 22:59:40|1351.57|1334.47|1351.54|1334.44|1351.57|1334.47|1351.54|1334.44|2
1650927590000|2022-04-25 22:59:50|1351.52|1334.42|1351.16|1334.06|1351.52|1334.42|1351.15|1334.05|16
1650927600000|2022-04-25 23:00:00|1351.19|1334.09|1352.8|1335.7|1352.8|1335.7|1351.19|1334.09|27
1650927610000|2022-04-25 23:00:10|1352.89|1335.79|1353.1|1336|1353.29|1336.19|1352.89|1335.79|19
1650927620000|2022-04-25 23:00:20|1353.11|1336.01|1353.13|1336.03|1353.18|1336.08|1353.05|1335.95|15
1650927630000|2022-04-25 23:00:30|1353.06|1335.96|1352.6|1335.5|1353.06|1335.96|1352.6|1335.5|21
1650927640000|2022-04-25 23:00:40|1352.62|1335.52|1352.26|1335.16|1352.62|1335.52|1352.23|1335.13|9
1650927650000|2022-04-25 23:00:50|1352.56|1335.46|1352.18|1335.08|1352.56|1335.46|1352.11|1335.01|14
1650927660000|2022-04-25 23:01:00|1352.17|1335.07|1352.13|1335.03|1352.23|1335.13|1352.07|1334.97|10
1650927670000|2022-04-25 23:01:10|1352.3|1335.2|1352.25|1335.15|1352.59|1335.49|1352.14|1335.04|15
1650927680000|2022-04-25 23:01:20|1352.4|1335.3|1352.26|1335.16|1352.43|1335.33|1352.21|1335.11|16
1650927690000|2022-04-25 23:01:30|1352.3|1335.2|1352.23|1335.13|1352.31|1335.21|1352.16|1335.06|16
1650927700000|2022-04-25 23:01:40|1352.24|1335.14|1352.2|1335.1|1352.27|1335.17|1352.18|1335.08|16
1650927710000|2022-04-25 23:01:50|1352.25|1335.15|1352.25|1335.15|1352.29|1335.19|1352.2|1335.1|11
1650927720000|2022-04-25 23:02:00|1352.3|1335.2|1352.31|1335.21|1352.37|1335.27|1352.27|1335.17|16
1650927730000|2022-04-25 23:02:10|1352.27|1335.17|1352.27|1335.17|1352.27|1335.17|1352.27|1335.17|1
1650927740000|2022-04-25 23:02:20|1352.21|1335.11|1352.12|1335.02|1352.21|1335.11|1352.12|1335.02|2
1650927750000|2022-04-25 23:02:30|1352.13|1335.03|1352.12|1335.02|1352.13|1335.03|1352.12|1335.02|4
1650927760000|2022-04-25 23:02:40|1352.13|1335.03|1352.13|1335.03|1352.13|1335.03|1352.12|1335.02|5
1650927770000|2022-04-25 23:02:50|1352.21|1335.11|1352.21|1335.11|1352.21|1335.11|1352.21|1335.11|1
1650927780000|2022-04-25 23:03:00|1352.2|1335.1|1352.12|1335.02|1352.2|1335.1|1352.1|1335|11
1650927790000|2022-04-25 23:03:10|1352.13|1335.03|1353.12|1336.02|1353.12|1336.02|1352.09|1334.99|13
1650927800000|2022-04-25 23:03:20|1353|1335.9|1354.06|1336.96|1354.1|1337|1353|1335.9|15
1650927810000|2022-04-25 23:03:30|1354.15|1337.05|1354.02|1336.92|1354.26|1337.16|1354.02|1336.92|10
1650927830000|2022-04-25 23:03:50|1354.04|1336.94|1354.04|1336.94|1354.04|1336.94|1354.03|1336.93|3
1650927840000|2022-04-25 23:04:00|1354.02|1336.92|1353.95|1336.85|1354.02|1336.92|1353.95|1336.85|9
1650927850000|2022-04-25 23:04:10|1353.98|1336.88|1353.2|1336.1|1354.02|1336.92|1353.13|1336.03|15
1650927860000|2022-04-25 23:04:20|1353.13|1336.03|1353.18|1336.08|1353.18|1336.08|1353.04|1335.94|6
1650927870000|2022-04-25 23:04:30|1353.2|1336.1|1353.86|1336.76|1353.86|1336.76|1353.18|1336.08|10
1650927880000|2022-04-25 23:04:40|1353.87|1336.77|1354.14|1337.04|1354.15|1337.05|1353.87|1336.77|12
1650927890000|2022-04-25 23:04:50|1354.08|1336.98|1354.03|1336.93|1354.08|1336.98|1354.03|1336.93|2
1650927900000|2022-04-25 23:05:00|1354.06|1336.96|1354.09|1336.99|1354.1|1337|1354.06|1336.96|3
1650927910000|2022-04-25 23:05:10|1354.1|1337|1354.1|1337|1354.1|1337|1354.1|1337|1
1650927920000|2022-04-25 23:05:20|1354.11|1337.01|1353.44|1336.34|1354.11|1337.01|1353.41|1336.31|13
1650927930000|2022-04-25 23:05:30|1353.43|1336.33|1353.34|1336.24|1353.43|1336.33|1353.12|1336.02|15
1650927940000|2022-04-25 23:05:40|1353.33|1336.23|1353.14|1336.04|1353.33|1336.23|1353.13|1336.03|14
1650927950000|2022-04-25 23:05:50|1353.15|1336.05|1353.19|1336.09|1353.24|1336.14|1353.15|1336.05|6
1650927960000|2022-04-25 23:06:00|1353.17|1336.07|1353.09|1335.99|1353.17|1336.07|1353.08|1335.98|7
1650927970000|2022-04-25 23:06:10|1353.08|1335.98|1354|1336.9|1354.01|1336.91|1353.08|1335.98|10
1650927980000|2022-04-25 23:06:20|1354.04|1336.94|1353.93|1336.83|1354.04|1336.94|1353.93|1336.83|7
1650927990000|2022-04-25 23:06:30|1353.99|1336.89|1353.87|1336.77|1353.99|1336.89|1353.87|1336.77|7
1650928000000|2022-04-25 23:06:40|1353.98|1336.88|1353.46|1336.36|1354.02|1336.92|1353.46|1336.36|9
1650928010000|2022-04-25 23:06:50|1353.24|1336.14|1353.26|1336.16|1353.48|1336.38|1353.24|1336.14|8
1650928020000|2022-04-25 23:07:00|1353.25|1336.15|1353.35|1336.25|1353.35|1336.25|1353.24|1336.14|9
1650928030000|2022-04-25 23:07:10|1353.33|1336.23|1353.39|1336.29|1353.39|1336.29|1353.31|1336.21|5
1650928040000|2022-04-25 23:07:20|1353.41|1336.31|1353.16|1336.06|1353.41|1336.31|1353.08|1335.98|8
1650928050000|2022-04-25 23:07:30|1353.14|1336.04|1352.81|1335.71|1353.16|1336.06|1352.77|1335.67|8
1650928060000|2022-04-25 23:07:40|1352.84|1335.74|1352.9|1335.8|1352.9|1335.8|1352.63|1335.53|9
1650928070000|2022-04-25 23:07:50|1352.72|1335.62|1352.93|1335.83|1353.05|1335.95|1352.72|1335.62|14
1650928080000|2022-04-25 23:08:00|1352.94|1335.84|1353.21|1336.11|1353.21|1336.11|1352.94|1335.84|8
1650928090000|2022-04-25 23:08:10|1353.19|1336.09|1352.72|1335.62|1353.19|1336.09|1352.25|1335.15|8
1650928100000|2022-04-25 23:08:20|1352.61|1335.51|1352.57|1335.47|1353.11|1336.01|1352.57|1335.47|13
1650928110000|2022-04-25 23:08:30|1352.51|1335.41|1352.84|1335.74|1352.89|1335.79|1352.36|1335.26|17
1650928120000|2022-04-25 23:08:40|1352.94|1335.84|1352.73|1335.63|1352.94|1335.84|1352.73|1335.63|2
1650928130000|2022-04-25 23:08:50|1352.92|1335.82|1352.29|1335.19|1352.92|1335.82|1352.17|1335.07|9
1650928140000|2022-04-25 23:09:00|1352.28|1335.18|1352.96|1335.86|1352.96|1335.86|1352.28|1335.18|13
1650928150000|2022-04-25 23:09:10|1353.07|1335.97|1353.09|1335.99|1353.1|1336|1353.07|1335.97|3
1650928170000|2022-04-25 23:09:30|1353.07|1335.97|1353.21|1336.11|1353.21|1336.11|1353.07|1335.97|16
1650928180000|2022-04-25 23:09:40|1353.07|1335.97|1353.16|1336.06|1353.21|1336.11|1353.05|1335.95|11
1650928190000|2022-04-25 23:09:50|1353.17|1336.07|1353.21|1336.11|1353.21|1336.11|1353.17|1336.07|7
1650928200000|2022-04-25 23:10:00|1353.22|1336.12|1353.22|1336.12|1353.44|1336.34|1353.21|1336.11|8
1650928210000|2022-04-25 23:10:10|1353.38|1336.28|1353.38|1336.28|1353.42|1336.32|1353.38|1336.28|3
1650928220000|2022-04-25 23:10:20|1353.42|1336.32|1353.41|1336.31|1353.48|1336.38|1353.38|1336.28|13
1650928230000|2022-04-25 23:10:30|1353.42|1336.32|1353.47|1336.37|1353.47|1336.37|1353.42|1336.32|2
1650928240000|2022-04-25 23:10:40|1353.42|1336.32|1353.42|1336.32|1353.42|1336.32|1353.42|1336.32|1
1650928250000|2022-04-25 23:10:50|1353.43|1336.33|1353.37|1336.27|1353.43|1336.33|1353.37|1336.27|2
1650928260000|2022-04-25 23:11:00|1353.4|1336.3|1353.33|1336.23|1353.4|1336.3|1353.33|1336.23|2
1650928270000|2022-04-25 23:11:10|1353.45|1336.35|1353.49|1336.39|1353.49|1336.39|1353.24|1336.14|5
1650928280000|2022-04-25 23:11:20|1353.36|1336.26|1354.17|1337.07|1354.18|1337.08|1353.36|1336.26|12
1650928290000|2022-04-25 23:11:30|1354.18|1337.08|1354.95|1337.85|1354.98|1337.88|1354.13|1337.03|13
1650928300000|2022-04-25 23:11:40|1355.13|1338.03|1355.26|1338.16|1355.55|1338.45|1355.1|1338|16
1650928310000|2022-04-25 23:11:50|1355.24|1338.14|1355.12|1338.02|1355.24|1338.14|1355.08|1337.98|10
1650928320000|2022-04-25 23:12:00|1355.08|1337.98|1354.97|1337.87|1355.08|1337.98|1354.95|1337.85|8
1650928330000|2022-04-25 23:12:10|1354.96|1337.86|1354.29|1337.19|1354.96|1337.86|1354.09|1336.99|16
1650928340000|2022-04-25 23:12:20|1354.3|1337.2|1354.47|1337.37|1354.47|1337.37|1354.3|1337.2|7
1650928350000|2022-04-25 23:12:30|1354.48|1337.38|1354.81|1337.71|1354.82|1337.72|1354.48|1337.38|9
1650928360000|2022-04-25 23:12:40|1354.71|1337.61|1355.05|1337.95|1355.05|1337.95|1354.71|1337.61|3
1650928370000|2022-04-25 23:12:50|1355.03|1337.93|1354.9|1337.8|1355.03|1337.93|1354.86|1337.76|5
1650928380000|2022-04-25 23:13:00|1354.91|1337.81|1354.89|1337.79|1354.91|1337.81|1354.89|1337.79|3
1650928390000|2022-04-25 23:13:10|1354.88|1337.78|1354.31|1337.21|1354.88|1337.78|1354.3|1337.2|7
1650928400000|2022-04-25 23:13:20|1354.28|1337.18|1353.87|1336.77|1354.28|1337.18|1353.81|1336.71|14
1650928410000|2022-04-25 23:13:30|1353.91|1336.81|1353.92|1336.82|1354.09|1336.99|1353.78|1336.68|16
1650928420000|2022-04-25 23:13:40|1353.93|1336.83|1353.66|1336.56|1353.96|1336.86|1353.66|1336.56|10
1650928440000|2022-04-25 23:14:00|1353.67|1336.57|1354.14|1337.04|1354.14|1337.04|1353.67|1336.57|8
1650928450000|2022-04-25 23:14:10|1354.21|1337.11|1354.17|1337.07|1354.22|1337.12|1354.16|1337.06|6
1650928470000|2022-04-25 23:14:30|1354.25|1337.15|1354.24|1337.14|1354.25|1337.15|1354.24|1337.14|2
1650928480000|2022-04-25 23:14:40|1354.23|1337.13|1354.23|1337.13|1354.23|1337.13|1354.23|1337.13|1
1650928490000|2022-04-25 23:14:50|1354.2|1337.1|1354.21|1337.11|1354.24|1337.14|1354.11|1337.01|17
1650928500000|2022-04-25 23:15:00|1354.12|1337.02|1354.19|1337.09|1354.21|1337.11|1354.04|1336.94|13
1650928510000|2022-04-25 23:15:10|1354.26|1337.16|1354.45|1337.35|1354.45|1337.35|1354.14|1337.04|9
1650928520000|2022-04-25 23:15:20|1354.47|1337.37|1354.69|1337.59|1354.69|1337.59|1354.47|1337.37|5
1650928530000|2022-04-25 23:15:30|1354.68|1337.58|1354.24|1337.14|1354.68|1337.58|1354.24|1337.14|17
1650928540000|2022-04-25 23:15:40|1354.22|1337.12|1354.23|1337.13|1354.39|1337.29|1354.2|1337.1|9
1650928550000|2022-04-25 23:15:50|1354.22|1337.12|1353.92|1336.82|1354.22|1337.12|1353.7|1336.6|13
1650928560000|2022-04-25 23:16:00|1353.91|1336.81|1354.14|1337.04|1354.14|1337.04|1353.86|1336.76|9
1650928570000|2022-04-25 23:16:10|1354.16|1337.06|1354.11|1337.01|1354.26|1337.16|1354.06|1336.96|10
1650928580000|2022-04-25 23:16:20|1354.15|1337.05|1354.22|1337.12|1354.25|1337.15|1354.15|1337.05|3
1650928590000|2022-04-25 23:16:30|1354.19|1337.09|1354.17|1337.07|1354.32|1337.22|1354.15|1337.05|8
1650928600000|2022-04-25 23:16:40|1354.19|1337.09|1354.34|1337.24|1354.34|1337.24|1354.16|1337.06|9
1650928610000|2022-04-25 23:16:50|1354.33|1337.23|1356.83|1339.73|1356.83|1339.73|1354.2|1337.1|17
1650928620000|2022-04-25 23:17:00|1357.04|1339.94|1358.05|1340.95|1358.05|1340.95|1356.91|1339.81|20
1650928630000|2022-04-25 23:17:10|1358.21|1341.11|1358.13|1341.03|1358.21|1341.11|1358.09|1340.99|6
1650928640000|2022-04-25 23:17:20|1358.12|1341.02|1358.12|1341.02|1358.13|1341.03|1358.09|1340.99|4
1650928650000|2022-04-25 23:17:30|1358.05|1340.95|1358.1|1341|1358.11|1341.01|1358.05|1340.95|3
1650928660000|2022-04-25 23:17:40|1358.09|1340.99|1358.36|1341.26|1358.36|1341.26|1358.05|1340.95|5
1650928670000|2022-04-25 23:17:50|1358.35|1341.25|1358.35|1341.25|1358.36|1341.26|1358.33|1341.23|7
1650928680000|2022-04-25 23:18:00|1358.34|1341.24|1358.34|1341.24|1358.36|1341.26|1358.32|1341.22|5
1650928690000|2022-04-25 23:18:10|1358.32|1341.22|1358.08|1340.98|1358.34|1341.24|1358.08|1340.98|6
1650928700000|2022-04-25 23:18:20|1358.05|1340.95|1358.31|1341.21|1358.31|1341.21|1358.05|1340.95|4
1650928710000|2022-04-25 23:18:30|1358.36|1341.26|1358.67|1341.57|1358.67|1341.57|1358.22|1341.12|15
1650928720000|2022-04-25 23:18:40|1358.68|1341.58|1358.82|1341.72|1358.82|1341.72|1358.67|1341.57|14
1650928730000|2022-04-25 23:18:50|1358.83|1341.73|1359.2|1342.1|1359.27|1342.17|1358.83|1341.73|16
1650928740000|2022-04-25 23:19:00|1359.03|1341.93|1359.01|1341.91|1359.28|1342.18|1359|1341.9|13
1650928750000|2022-04-25 23:19:10|1359.02|1341.92|1359.06|1341.96|1359.3|1342.2|1359.01|1341.91|14
1650928760000|2022-04-25 23:19:20|1359.07|1341.97|1359.08|1341.98|1359.3|1342.2|1359.05|1341.95|16
1650928770000|2022-04-25 23:19:30|1359.07|1341.97|1358.62|1341.52|1359.07|1341.97|1358.62|1341.52|10
1650928780000|2022-04-25 23:19:40|1358.65|1341.55|1357.99|1340.89|1358.65|1341.55|1357.98|1340.88|20
1650928790000|2022-04-25 23:19:50|1357.98|1340.88|1357.38|1340.28|1358.1|1341|1357.19|1340.09|18
1650928800000|2022-04-25 23:20:00|1357.43|1340.33|1357.06|1339.96|1357.5|1340.4|1357.06|1339.96|19
1650928810000|2022-04-25 23:20:10|1357.07|1339.97|1357.03|1339.93|1357.07|1339.97|1357.01|1339.91|9
1650928820000|2022-04-25 23:20:20|1357.02|1339.92|1356.9|1339.8|1357.06|1339.96|1356.9|1339.8|7
1650928830000|2022-04-25 23:20:30|1356.98|1339.88|1356.98|1339.88|1357.03|1339.93|1356.97|1339.87|7
1650928840000|2022-04-25 23:20:40|1356.97|1339.87|1357.18|1340.08|1357.19|1340.09|1356.97|1339.87|7
1650928850000|2022-04-25 23:20:50|1357.22|1340.12|1357.06|1339.96|1357.22|1340.12|1357.06|1339.96|11
1650928860000|2022-04-25 23:21:00|1357.05|1339.95|1356.96|1339.86|1357.05|1339.95|1356.94|1339.84|11
1650928870000|2022-04-25 23:21:10|1356.98|1339.88|1356.98|1339.88|1356.98|1339.88|1356.98|1339.88|1
1650928880000|2022-04-25 23:21:20|1357.02|1339.92|1357.31|1340.21|1357.31|1340.21|1357.01|1339.91|9
1650928890000|2022-04-25 23:21:30|1357.39|1340.29|1357.44|1340.34|1357.44|1340.34|1357.37|1340.27|11
1650928900000|2022-04-25 23:21:40|1357.41|1340.31|1357.44|1340.34|1357.44|1340.34|1357.41|1340.31|4
1650928910000|2022-04-25 23:21:50|1357.27|1340.17|1357.33|1340.23|1357.46|1340.36|1357.27|1340.17|13
1650928920000|2022-04-25 23:22:00|1357.34|1340.24|1357.95|1340.85|1357.95|1340.85|1357.34|1340.24|19
1650928930000|2022-04-25 23:22:10|1358.01|1340.91|1358.05|1340.95|1358.08|1340.98|1357.99|1340.89|9
1650928940000|2022-04-25 23:22:20|1358.09|1340.99|1358.03|1340.93|1358.09|1340.99|1358.03|1340.93|7
1650928950000|2022-04-25 23:22:30|1358.01|1340.91|1358|1340.9|1358.05|1340.95|1357.98|1340.88|7
1650928960000|2022-04-25 23:22:40|1358.01|1340.91|1357.5|1340.4|1358.01|1340.91|1357.5|1340.4|15
1650928970000|2022-04-25 23:22:50|1357.52|1340.42|1357.98|1340.88|1357.98|1340.88|1357.51|1340.41|12
1650928980000|2022-04-25 23:23:00|1357.99|1340.89|1357.98|1340.88|1358.01|1340.91|1357.98|1340.88|6
1650928990000|2022-04-25 23:23:10|1358|1340.9|1357.98|1340.88|1358|1340.9|1357.98|1340.88|2
1650929000000|2022-04-25 23:23:20|1357.97|1340.87|1357.68|1340.58|1358|1340.9|1357.47|1340.37|15
1650929010000|2022-04-25 23:23:30|1357.66|1340.56|1357.65|1340.55|1357.75|1340.65|1357.62|1340.52|8
1650929020000|2022-04-25 23:23:40|1357.74|1340.64|1357.5|1340.4|1357.74|1340.64|1357.5|1340.4|5
1650929030000|2022-04-25 23:23:50|1357.48|1340.38|1357.72|1340.62|1357.74|1340.64|1357.44|1340.34|15
1650929040000|2022-04-25 23:24:00|1357.7|1340.6|1357.74|1340.64|1357.85|1340.75|1357.33|1340.23|10
1650929050000|2022-04-25 23:24:10|1357.73|1340.63|1357.58|1340.48|1357.73|1340.63|1357.48|1340.38|9
1650929060000|2022-04-25 23:24:20|1357.61|1340.51|1357.62|1340.52|1357.62|1340.52|1357.45|1340.35|9
1650929070000|2022-04-25 23:24:30|1357.65|1340.55|1358.1|1341|1358.1|1341|1357.64|1340.54|13
1650929080000|2022-04-25 23:24:40|1358.09|1340.99|1358.02|1340.92|1358.1|1341|1358.02|1340.92|6
1650929090000|2022-04-25 23:24:50|1358.01|1340.91|1357.54|1340.44|1358.01|1340.91|1357.54|1340.44|9
1650929100000|2022-04-25 23:25:00|1357.45|1340.35|1357.04|1339.94|1357.54|1340.44|1357.04|1339.94|19
1650929110000|2022-04-25 23:25:10|1357.01|1339.91|1356.08|1338.98|1357.12|1340.02|1356.08|1338.98|15
1650929120000|2022-04-25 23:25:20|1356.15|1339.05|1356.25|1339.15|1356.35|1339.25|1356.15|1339.05|12
1650929130000|2022-04-25 23:25:30|1356.23|1339.13|1356.26|1339.16|1356.35|1339.25|1356.23|1339.13|4
1650929140000|2022-04-25 23:25:40|1356.25|1339.15|1356.35|1339.25|1356.35|1339.25|1356.15|1339.05|9
1650929150000|2022-04-25 23:25:50|1356.33|1339.23|1356.21|1339.11|1356.34|1339.24|1356.2|1339.1|7
1650929160000|2022-04-25 23:26:00|1356.25|1339.15|1356.04|1338.94|1356.25|1339.15|1355.84|1338.74|13
1650929170000|2022-04-25 23:26:10|1355.91|1338.81|1356.27|1339.17|1356.3|1339.2|1355.91|1338.81|21
1650929180000|2022-04-25 23:26:20|1356.28|1339.18|1356.27|1339.17|1356.47|1339.37|1356.27|1339.17|12
1650929190000|2022-04-25 23:26:30|1356.32|1339.22|1356.32|1339.22|1356.6|1339.5|1356.32|1339.22|15
1650929200000|2022-04-25 23:26:40|1356.36|1339.26|1356.48|1339.38|1356.48|1339.38|1356.22|1339.12|12
1650929210000|2022-04-25 23:26:50|1356.51|1339.41|1356.97|1339.87|1356.98|1339.88|1356.29|1339.19|13
1650929220000|2022-04-25 23:27:00|1356.98|1339.88|1357.26|1340.16|1357.26|1340.16|1356.97|1339.87|13
1650929230000|2022-04-25 23:27:10|1357.4|1340.3|1357.4|1340.3|1357.4|1340.3|1357.36|1340.26|3
1650929240000|2022-04-25 23:27:20|1357.36|1340.26|1357.3|1340.2|1357.36|1340.26|1357.3|1340.2|6
1650929250000|2022-04-25 23:27:30|1357.33|1340.23|1357.27|1340.17|1357.33|1340.23|1357.27|1340.17|3
1650929260000|2022-04-25 23:27:40|1357.25|1340.15|1357.12|1340.02|1357.25|1340.15|1357.09|1339.99|8
1650929270000|2022-04-25 23:27:50|1357.14|1340.04|1357.08|1339.98|1357.14|1340.04|1357.03|1339.93|7
1650929280000|2022-04-25 23:28:00|1357.17|1340.07|1357.1|1340|1357.17|1340.07|1357.08|1339.98|4
1650929290000|2022-04-25 23:28:10|1357.16|1340.06|1357.1|1340|1357.16|1340.06|1357.1|1340|2
1650929300000|2022-04-25 23:28:20|1357.05|1339.95|1357.15|1340.05|1357.17|1340.07|1357.03|1339.93|6
1650929310000|2022-04-25 23:28:30|1357.16|1340.06|1357.01|1339.91|1357.16|1340.06|1356.98|1339.88|9
1650929320000|2022-04-25 23:28:40|1357.03|1339.93|1357.06|1339.96|1357.07|1339.97|1357.01|1339.91|7
1650929330000|2022-04-25 23:28:50|1357.07|1339.97|1357.03|1339.93|1357.07|1339.97|1357.03|1339.93|3
1650929340000|2022-04-25 23:29:00|1357.02|1339.92|1356.97|1339.87|1357.02|1339.92|1356.97|1339.87|3
1650929350000|2022-04-25 23:29:10|1357.13|1340.03|1356.57|1339.47|1357.17|1340.07|1356.53|1339.43|10
1650929360000|2022-04-25 23:29:20|1356.54|1339.44|1356.51|1339.41|1356.57|1339.47|1356.18|1339.08|21
1650929370000|2022-04-25 23:29:30|1356.52|1339.42|1356.47|1339.37|1356.52|1339.42|1356.47|1339.37|6
1650929380000|2022-04-25 23:29:40|1356.48|1339.38|1356.34|1339.24|1356.5|1339.4|1356.34|1339.24|4
1650929390000|2022-04-25 23:29:50|1356.26|1339.16|1356.28|1339.18|1356.3|1339.2|1356.08|1338.98|17
1650929400000|2022-04-25 23:30:00|1356.29|1339.19|1357.14|1340.04|1357.14|1340.04|1356.29|1339.19|22
1650929410000|2022-04-25 23:30:10|1357.13|1340.03|1358.03|1340.93|1358.08|1340.98|1357.13|1340.03|20
1650929420000|2022-04-25 23:30:20|1358.05|1340.95|1358.07|1340.97|1358.08|1340.98|1358.05|1340.95|5
1650929430000|2022-04-25 23:30:30|1358.09|1340.99|1358.1|1341|1358.1|1341|1358.07|1340.97|5
1650929440000|2022-04-25 23:30:40|1358.11|1341.01|1358.03|1340.93|1358.11|1341.01|1357.88|1340.78|15
1650929450000|2022-04-25 23:30:50|1358.04|1340.94|1357.98|1340.88|1358.05|1340.95|1357.96|1340.86|16
1650929460000|2022-04-25 23:31:00|1357.97|1340.87|1357.62|1340.52|1357.97|1340.87|1357.3|1340.2|19
1650929470000|2022-04-25 23:31:10|1357.65|1340.55|1358.05|1340.95|1358.11|1341.01|1357.57|1340.47|17
1650929480000|2022-04-25 23:31:20|1358.09|1340.99|1358.09|1340.99|1358.11|1341.01|1358.09|1340.99|5
1650929490000|2022-04-25 23:31:30|1358.12|1341.02|1358.1|1341|1358.12|1341.02|1358.03|1340.93|7
1650929500000|2022-04-25 23:31:40|1358.08|1340.98|1357.98|1340.88|1358.08|1340.98|1357.96|1340.86|4
1650929510000|2022-04-25 23:31:50|1357.97|1340.87|1357.73|1340.63|1358.1|1341|1357.71|1340.61|10
1650929520000|2022-04-25 23:32:00|1357.72|1340.62|1357.54|1340.44|1357.83|1340.73|1357.45|1340.35|15
1650929530000|2022-04-25 23:32:10|1357.19|1340.09|1356.77|1339.67|1357.33|1340.23|1356.72|1339.62|21
1650929540000|2022-04-25 23:32:20|1356.76|1339.66|1356.7|1339.6|1356.86|1339.76|1356.7|1339.6|6
1650929550000|2022-04-25 23:32:30|1356.67|1339.57|1357.21|1340.11|1357.22|1340.12|1356.54|1339.44|15
1650929560000|2022-04-25 23:32:40|1357.2|1340.1|1357.08|1339.98|1357.21|1340.11|1357.06|1339.96|13
1650929570000|2022-04-25 23:32:50|1357.18|1340.08|1357.15|1340.05|1357.18|1340.08|1357.14|1340.04|3
1650929580000|2022-04-25 23:33:00|1357.14|1340.04|1357.16|1340.06|1357.16|1340.06|1357.14|1340.04|4
1650929590000|2022-04-25 23:33:10|1357.18|1340.08|1357.07|1339.97|1357.32|1340.22|1357.07|1339.97|14
1650929600000|2022-04-25 23:33:20|1357.09|1339.99|1357.08|1339.98|1357.09|1339.99|1357.03|1339.93|6
1650929610000|2022-04-25 23:33:30|1357.04|1339.94|1357.17|1340.07|1357.17|1340.07|1357.03|1339.93|11
1650929620000|2022-04-25 23:33:40|1357.15|1340.05|1357.81|1340.71|1357.89|1340.79|1357.05|1339.95|21
1650929630000|2022-04-25 23:33:50|1357.74|1340.64|1357.6|1340.5|1358.08|1340.98|1357.6|1340.5|19
1650929640000|2022-04-25 23:34:00|1357.49|1340.39|1357.47|1340.37|1357.6|1340.5|1357.37|1340.27|11
1650929650000|2022-04-25 23:34:10|1357.4|1340.3|1357.28|1340.18|1357.4|1340.3|1357.28|1340.18|7
1650929660000|2022-04-25 23:34:20|1357.27|1340.17|1357.24|1340.14|1357.28|1340.18|1357.17|1340.07|8
1650929670000|2022-04-25 23:34:30|1357.22|1340.12|1357.46|1340.36|1357.46|1340.36|1357.22|1340.12|8
1650929680000|2022-04-25 23:34:40|1357.48|1340.38|1357.61|1340.51|1357.61|1340.51|1357.42|1340.32|7
1650929690000|2022-04-25 23:34:50|1357.67|1340.57|1357.47|1340.37|1357.67|1340.57|1357.38|1340.28|10
1650929700000|2022-04-25 23:35:00|1357.48|1340.38|1357.3|1340.2|1357.73|1340.63|1357.3|1340.2|3
1650929710000|2022-04-25 23:35:10|1357.57|1340.47|1357.67|1340.57|1357.67|1340.57|1357.57|1340.47|4
1650929720000|2022-04-25 23:35:20|1357.55|1340.45|1357.49|1340.39|1357.55|1340.45|1357.49|1340.39|4
1650929730000|2022-04-25 23:35:30|1357.45|1340.35|1357.56|1340.46|1357.56|1340.46|1357.45|1340.35|6
1650929740000|2022-04-25 23:35:40|1357.68|1340.58|1357.61|1340.51|1357.72|1340.62|1357.57|1340.47|7
1650929750000|2022-04-25 23:35:50|1357.63|1340.53|1357.55|1340.45|1357.68|1340.58|1357.55|1340.45|6
1650929770000|2022-04-25 23:36:10|1357.49|1340.39|1357.49|1340.39|1357.49|1340.39|1357.38|1340.28|6
1650929780000|2022-04-25 23:36:20|1357.52|1340.42|1357.45|1340.35|1357.56|1340.46|1357.4|1340.3|7
1650929790000|2022-04-25 23:36:30|1357.43|1340.33|1358.18|1341.08|1358.19|1341.09|1357.3|1340.2|15
1650929800000|2022-04-25 23:36:40|1358.17|1341.07|1358.15|1341.05|1358.22|1341.12|1358.13|1341.03|6
1650929810000|2022-04-25 23:36:50|1358.13|1341.03|1358.2|1341.1|1358.22|1341.12|1358.13|1341.03|5
1650929820000|2022-04-25 23:37:00|1358.15|1341.05|1358.2|1341.1|1358.22|1341.12|1358.09|1340.99|6
1650929830000|2022-04-25 23:37:10|1358.12|1341.02|1358.12|1341.02|1358.12|1341.02|1358.1|1341|3
1650929840000|2022-04-25 23:37:20|1358.1|1341|1358.32|1341.22|1358.32|1341.22|1358.1|1341|3
1650929850000|2022-04-25 23:37:30|1358.31|1341.21|1358.16|1341.06|1358.31|1341.21|1358.1|1341|11
1650929860000|2022-04-25 23:37:40|1358.14|1341.04|1358.23|1341.13|1358.23|1341.13|1358.11|1341.01|4
1650929870000|2022-04-25 23:37:50|1358.2|1341.1|1358.2|1341.1|1358.2|1341.1|1358.2|1341.1|1
1650929880000|2022-04-25 23:38:00|1358.21|1341.11|1358.15|1341.05|1358.21|1341.11|1358.05|1340.95|9
1650929890000|2022-04-25 23:38:10|1358.16|1341.06|1358.17|1341.07|1358.17|1341.07|1358.05|1340.95|9
1650929900000|2022-04-25 23:38:20|1358.25|1341.15|1358.12|1341.02|1358.7|1341.6|1358.12|1341.02|17
1650929910000|2022-04-25 23:38:30|1358.19|1341.09|1358.12|1341.02|1358.44|1341.34|1357.74|1340.64|17
1650929920000|2022-04-25 23:38:40|1358.33|1341.23|1358.24|1341.14|1358.33|1341.23|1358.03|1340.93|12
1650929930000|2022-04-25 23:38:50|1358.11|1341.01|1358.25|1341.15|1358.25|1341.15|1358.11|1341.01|3
1650929940000|2022-04-25 23:39:00|1358.24|1341.14|1358.31|1341.21|1358.31|1341.21|1358.15|1341.05|6
1650929950000|2022-04-25 23:39:10|1358.14|1341.04|1358.12|1341.02|1358.32|1341.22|1358.05|1340.95|10
1650929960000|2022-04-25 23:39:20|1358.32|1341.22|1358.1|1341|1358.42|1341.32|1358.05|1340.95|11
1650929970000|2022-04-25 23:39:30|1358.05|1340.95|1358|1340.9|1358.05|1340.95|1358|1340.9|9
1650929980000|2022-04-25 23:39:40|1357.99|1340.89|1358.09|1340.99|1358.1|1341|1357.95|1340.85|11
1650929990000|2022-04-25 23:39:50|1358.05|1340.95|1358.03|1340.93|1358.05|1340.95|1358.03|1340.93|2
1650930000000|2022-04-25 23:40:00|1358.05|1340.95|1358.04|1340.94|1358.05|1340.95|1358.04|1340.94|2
1650930010000|2022-04-25 23:40:10|1358.05|1340.95|1358.11|1341.01|1358.27|1341.17|1358.04|1340.94|11
1650930020000|2022-04-25 23:40:20|1358.09|1340.99|1358.01|1340.91|1358.09|1340.99|1358.01|1340.91|5
1650930030000|2022-04-25 23:40:30|1358.06|1340.96|1358.06|1340.96|1358.06|1340.96|1358.06|1340.96|1
1650930040000|2022-04-25 23:40:40|1358.02|1340.92|1357.35|1340.25|1358.02|1340.92|1357.09|1339.99|15
1650930050000|2022-04-25 23:40:50|1357.32|1340.22|1357.32|1340.22|1357.32|1340.22|1357.32|1340.22|1
1650930070000|2022-04-25 23:41:10|1357.33|1340.23|1357.37|1340.27|1357.44|1340.34|1357.32|1340.22|5
1650930080000|2022-04-25 23:41:20|1357.55|1340.45|1357.58|1340.48|1357.6|1340.5|1357.55|1340.45|3
1650930100000|2022-04-25 23:41:40|1357.52|1340.42|1358.02|1340.92|1358.13|1341.03|1357.52|1340.42|13
1650930110000|2022-04-25 23:41:50|1357.91|1340.81|1358.23|1341.13|1358.23|1341.13|1357.91|1340.81|7
1650930130000|2022-04-25 23:42:10|1358.18|1341.08|1358.12|1341.02|1358.18|1341.08|1358.12|1341.02|3
1650930140000|2022-04-25 23:42:20|1358.14|1341.04|1358.12|1341.02|1358.22|1341.12|1358.09|1340.99|13
1650930150000|2022-04-25 23:42:30|1358.13|1341.03|1358.16|1341.06|1358.25|1341.15|1358.13|1341.03|14
1650930160000|2022-04-25 23:42:40|1358.14|1341.04|1358.21|1341.11|1358.21|1341.11|1358.12|1341.02|5
1650930170000|2022-04-25 23:42:50|1358.14|1341.04|1358.2|1341.1|1358.21|1341.11|1358.13|1341.03|16
1650930180000|2022-04-25 23:43:00|1358.08|1340.98|1358.11|1341.01|1358.11|1341.01|1358.01|1340.91|8
1650930190000|2022-04-25 23:43:10|1358.12|1341.02|1358.09|1340.99|1358.12|1341.02|1358.09|1340.99|3
1650930210000|2022-04-25 23:43:30|1358.08|1340.98|1357.56|1340.46|1358.08|1340.98|1357.38|1340.28|11
1650930220000|2022-04-25 23:43:40|1357.37|1340.27|1356.45|1339.35|1357.37|1340.27|1356.45|1339.35|12
1650930230000|2022-04-25 23:43:50|1356.5|1339.4|1356.64|1339.54|1356.9|1339.8|1356.5|1339.4|6
1650930240000|2022-04-25 23:44:00|1355.84|1338.74|1355.07|1337.97|1355.84|1338.74|1355.02|1337.92|11
1650930250000|2022-04-25 23:44:10|1355.08|1337.98|1355.09|1337.99|1355.09|1337.99|1355.08|1337.98|2
1650930270000|2022-04-25 23:44:30|1355.06|1337.96|1355.06|1337.96|1355.06|1337.96|1355.06|1337.96|1
1650930280000|2022-04-25 23:44:40|1355.04|1337.94|1355.1|1338|1355.16|1338.06|1355.04|1337.94|5
1650930290000|2022-04-25 23:44:50|1355.15|1338.05|1355.15|1338.05|1355.17|1338.07|1355.1|1338|11
1650930300000|2022-04-25 23:45:00|1355.23|1338.13|1356.03|1338.93|1356.08|1338.98|1355.21|1338.11|16
1650930310000|2022-04-25 23:45:10|1356.06|1338.96|1356.06|1338.96|1356.06|1338.96|1356.01|1338.91|4
1650930320000|2022-04-25 23:45:20|1356.03|1338.93|1356.11|1339.01|1356.11|1339.01|1356.03|1338.93|8
1650930330000|2022-04-25 23:45:30|1356.1|1339|1355.97|1338.87|1356.1|1339|1355.97|1338.87|9
1650930340000|2022-04-25 23:45:40|1355.98|1338.88|1355.37|1338.27|1355.98|1338.88|1355.29|1338.19|24
1650930350000|2022-04-25 23:45:50|1355.28|1338.18|1355.19|1338.09|1355.36|1338.26|1355.19|1338.09|6
1650930360000|2022-04-25 23:46:00|1355.18|1338.08|1355.03|1337.93|1355.27|1338.17|1355|1337.9|9
1650930370000|2022-04-25 23:46:10|1355.02|1337.92|1355.12|1338.02|1355.13|1338.03|1354.93|1337.83|15
1650930380000|2022-04-25 23:46:20|1355.13|1338.03|1355.24|1338.14|1355.41|1338.31|1355.13|1338.03|21
1650930390000|2022-04-25 23:46:30|1355.23|1338.13|1355.88|1338.78|1355.89|1338.79|1355.13|1338.03|15
1650930400000|2022-04-25 23:46:40|1355.84|1338.74|1355.97|1338.87|1356|1338.9|1355.84|1338.74|3
1650930410000|2022-04-25 23:46:50|1355.57|1338.47|1355.1|1338|1355.66|1338.56|1355.1|1338|6
1650930420000|2022-04-25 23:47:00|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1355.22|1338.12|1
1650930430000|2022-04-25 23:47:10|1355.26|1338.16|1355.28|1338.18|1355.28|1338.18|1355.26|1338.16|2
1650930440000|2022-04-25 23:47:20|1355.39|1338.29|1355.22|1338.12|1355.39|1338.29|1355.22|1338.12|6
1650930450000|2022-04-25 23:47:30|1355.21|1338.11|1355.17|1338.07|1355.22|1338.12|1355.17|1338.07|3
1650930460000|2022-04-25 23:47:40|1355.15|1338.05|1355.15|1338.05|1355.26|1338.16|1355.15|1338.05|3
1650930470000|2022-04-25 23:47:50|1355.18|1338.08|1355.15|1338.05|1355.18|1338.08|1355.15|1338.05|2
1650930490000|2022-04-25 23:48:10|1355.14|1338.04|1355.09|1337.99|1355.14|1338.04|1355.09|1337.99|6
1650930500000|2022-04-25 23:48:20|1355.12|1338.02|1355.12|1338.02|1355.12|1338.02|1355.12|1338.02|1
1650930510000|2022-04-25 23:48:30|1355.1|1338|1355.1|1338|1355.1|1338|1355.1|1338|1
1650930520000|2022-04-25 23:48:40|1355.08|1337.98|1355.03|1337.93|1355.08|1337.98|1355.03|1337.93|2
1650930530000|2022-04-25 23:48:50|1355.18|1338.08|1355.1|1338|1355.18|1338.08|1355.1|1338|4
1650930540000|2022-04-25 23:49:00|1355.12|1338.02|1355.15|1338.05|1355.19|1338.09|1355.09|1337.99|13
1650930550000|2022-04-25 23:49:10|1355.16|1338.06|1355.19|1338.09|1355.2|1338.1|1355.11|1338.01|7
1650930560000|2022-04-25 23:49:20|1355.16|1338.06|1355.13|1338.03|1355.16|1338.06|1355.13|1338.03|2
1650930570000|2022-04-25 23:49:30|1355.19|1338.09|1354.4|1337.3|1355.19|1338.09|1354.31|1337.21|15
1650930580000|2022-04-25 23:49:40|1354.31|1337.21|1354.48|1337.38|1354.49|1337.39|1354.28|1337.18|8
1650930590000|2022-04-25 23:49:50|1354.41|1337.31|1354.43|1337.33|1354.43|1337.33|1354.29|1337.19|10
1650930600000|2022-04-25 23:50:00|1354.23|1337.13|1354.35|1337.25|1354.35|1337.25|1354.23|1337.13|3
1650930610000|2022-04-25 23:50:10|1354.43|1337.33|1354.56|1337.46|1354.56|1337.46|1354.43|1337.33|4
1650930620000|2022-04-25 23:50:20|1354.59|1337.49|1354.32|1337.22|1354.59|1337.49|1354.32|1337.22|6
1650930630000|2022-04-25 23:50:30|1354.23|1337.13|1354.21|1337.11|1354.43|1337.33|1354.09|1336.99|8
1650930640000|2022-04-25 23:50:40|1354.24|1337.14|1354.06|1336.96|1354.24|1337.14|1354.06|1336.96|4
1650930650000|2022-04-25 23:50:50|1354.16|1337.06|1354.16|1337.06|1354.16|1337.06|1354.16|1337.06|1
1650930660000|2022-04-25 23:51:00|1354.19|1337.09|1353.91|1336.81|1354.19|1337.09|1353.77|1336.67|16
1650930670000|2022-04-25 23:51:10|1353.9|1336.8|1353.94|1336.84|1353.94|1336.84|1353.9|1336.8|3
1650930680000|2022-04-25 23:51:20|1353.95|1336.85|1353.72|1336.62|1353.95|1336.85|1353.61|1336.51|12
1650930690000|2022-04-25 23:51:30|1353.74|1336.64|1354.07|1336.97|1354.07|1336.97|1353.64|1336.54|15
1650930700000|2022-04-25 23:51:40|1354.09|1336.99|1354.17|1337.07|1354.17|1337.07|1354.01|1336.91|10
1650930710000|2022-04-25 23:51:50|1354.18|1337.08|1354.06|1336.96|1354.18|1337.08|1354.03|1336.93|14
1650930720000|2022-04-25 23:52:00|1354.07|1336.97|1354.28|1337.18|1354.33|1337.23|1354.04|1336.94|15
1650930730000|2022-04-25 23:52:10|1354.38|1337.28|1354.38|1337.28|1354.38|1337.28|1354.38|1337.28|1
1650930740000|2022-04-25 23:52:20|1354.64|1337.54|1354.66|1337.56|1354.83|1337.73|1354.64|1337.54|13
1650930750000|2022-04-25 23:52:30|1354.7|1337.6|1354.76|1337.66|1354.76|1337.66|1354.65|1337.55|5
1650930760000|2022-04-25 23:52:40|1354.77|1337.67|1354.74|1337.64|1354.77|1337.67|1354.6|1337.5|7
1650930770000|2022-04-25 23:52:50|1354.69|1337.59|1354.85|1337.75|1354.86|1337.76|1354.69|1337.59|6
1650930780000|2022-04-25 23:53:00|1354.84|1337.74|1354.68|1337.58|1354.85|1337.75|1354.58|1337.48|9
1650930790000|2022-04-25 23:53:10|1354.72|1337.62|1354.68|1337.58|1354.74|1337.64|1354.68|1337.58|5
1650930800000|2022-04-25 23:53:20|1354.67|1337.57|1354.68|1337.58|1354.68|1337.58|1354.67|1337.57|2
1650930810000|2022-04-25 23:53:30|1354.65|1337.55|1354.85|1337.75|1354.85|1337.75|1354.32|1337.22|7
1650930830000|2022-04-25 23:53:50|1354.73|1337.63|1354.81|1337.71|1354.81|1337.71|1354.73|1337.63|2
1650930840000|2022-04-25 23:54:00|1354.43|1337.33|1354.43|1337.33|1354.43|1337.33|1354.43|1337.33|1
1650930850000|2022-04-25 23:54:10|1354.46|1337.36|1354.42|1337.32|1354.46|1337.36|1354.42|1337.32|5
1650930860000|2022-04-25 23:54:20|1354.51|1337.41|1354.57|1337.47|1354.57|1337.47|1354.51|1337.41|4
1650930870000|2022-04-25 23:54:30|1354.55|1337.45|1354.41|1337.31|1354.55|1337.45|1354.41|1337.31|3
1650930880000|2022-04-25 23:54:40|1354.48|1337.38|1353.55|1336.45|1354.49|1337.39|1353.39|1336.29|24
1650930890000|2022-04-25 23:54:50|1353.53|1336.43|1353.11|1336.01|1353.61|1336.51|1353.1|1336|19
1650930900000|2022-04-25 23:55:00|1353.12|1336.02|1353.04|1335.94|1353.12|1336.02|1353.04|1335.94|2
1650930910000|2022-04-25 23:55:10|1353.05|1335.95|1353.05|1335.95|1353.07|1335.97|1353.05|1335.95|5
1650930920000|2022-04-25 23:55:20|1353.06|1335.96|1353.18|1336.08|1353.23|1336.13|1353.06|1335.96|11
1650930930000|2022-04-25 23:55:30|1353.25|1336.15|1353.58|1336.48|1353.67|1336.57|1353.25|1336.15|7
1650930940000|2022-04-25 23:55:40|1353.66|1336.56|1353.49|1336.39|1353.66|1336.56|1353.49|1336.39|8
1650930950000|2022-04-25 23:55:50|1353.36|1336.26|1353.38|1336.28|1353.38|1336.28|1353.36|1336.26|4
1650930960000|2022-04-25 23:56:00|1353.19|1336.09|1353.32|1336.22|1353.36|1336.26|1353.12|1336.02|17
1650930970000|2022-04-25 23:56:10|1353.33|1336.23|1353.32|1336.22|1353.41|1336.31|1353.32|1336.22|4
1650930980000|2022-04-25 23:56:20|1353.44|1336.34|1353.44|1336.34|1353.44|1336.34|1353.44|1336.34|1
1650930990000|2022-04-25 23:56:30|1353.48|1336.38|1353.46|1336.36|1353.48|1336.38|1353.46|1336.36|2
1650931000000|2022-04-25 23:56:40|1353.48|1336.38|1353.48|1336.38|1353.48|1336.38|1353.48|1336.38|1
1650931010000|2022-04-25 23:56:50|1353.5|1336.4|1354|1336.9|1354.07|1336.97|1353.5|1336.4|14
1650931020000|2022-04-25 23:57:00|1354.03|1336.93|1354.14|1337.04|1354.14|1337.04|1354.02|1336.92|4
1650931030000|2022-04-25 23:57:10|1354.22|1337.12|1354.21|1337.11|1354.22|1337.12|1354.14|1337.04|3
1650931040000|2022-04-25 23:57:20|1354.25|1337.15|1354.2|1337.1|1354.25|1337.15|1354.14|1337.04|9
1650931050000|2022-04-25 23:57:30|1354.14|1337.04|1354.05|1336.95|1354.23|1337.13|1354.05|1336.95|9
1650931060000|2022-04-25 23:57:40|1354.21|1337.11|1354.15|1337.05|1354.21|1337.11|1354.07|1336.97|8
1650931070000|2022-04-25 23:57:50|1354.11|1337.01|1354.19|1337.09|1354.19|1337.09|1354.06|1336.96|9
1650931080000|2022-04-25 23:58:00|1354.13|1337.03|1354.17|1337.07|1354.19|1337.09|1354.12|1337.02|8
1650931090000|2022-04-25 23:58:10|1354.14|1337.04|1354.15|1337.05|1354.15|1337.05|1354.08|1336.98|8
1650931100000|2022-04-25 23:58:20|1354.1|1337|1354.08|1336.98|1354.14|1337.04|1354.04|1336.94|9
1650931110000|2022-04-25 23:58:30|1354.04|1336.94|1354.01|1336.91|1354.07|1336.97|1354.01|1336.91|4
1650931120000|2022-04-25 23:58:40|1354.11|1337.01|1354.08|1336.98|1354.11|1337.01|1354.01|1336.91|6
1650931130000|2022-04-25 23:58:50|1354.05|1336.95|1354|1336.9|1354.07|1336.97|1353.99|1336.89|13
1650931140000|2022-04-25 23:59:00|1354.01|1336.91|1353.4|1336.3|1354.01|1336.91|1353.34|1336.24|13
1650931150000|2022-04-25 23:59:10|1353.38|1336.28|1352.62|1335.52|1353.4|1336.3|1352.62|1335.52|17
1650931160000|2022-04-25 23:59:20|1352.59|1335.49|1352.56|1335.46|1352.66|1335.56|1352.49|1335.39|25
1650931170000|2022-04-25 23:59:30|1352.62|1335.52|1352.6|1335.5|1352.74|1335.64|1352.51|1335.41|10
1650931180000|2022-04-25 23:59:40|1352.66|1335.56|1352.34|1335.24|1352.66|1335.56|1352.33|1335.23|11
1650931190000|2022-04-25 23:59:50|1352.45|1335.35|1352.37|1335.27|1352.48|1335.38|1352.37|1335.27|3
1650931200000|2022-04-26 00:00:00|1352.51|1335.41|1352.46|1335.36|1352.58|1335.48|1352.33|1335.23|20
1650931210000|2022-04-26 00:00:10|1352.49|1335.39|1352.41|1335.31|1352.97|1335.87|1352.37|1335.27|25
1650931220000|2022-04-26 00:00:20|1352.43|1335.33|1352.02|1334.92|1352.56|1335.46|1351.87|1334.77|23
1650931230000|2022-04-26 00:00:30|1352.04|1334.94|1353.86|1336.76|1353.86|1336.76|1351.67|1334.57|26
1650931240000|2022-04-26 00:00:40|1353.87|1336.77|1353.3|1336.2|1353.92|1336.82|1353.28|1336.18|21
1650931250000|2022-04-26 00:00:50|1353.33|1336.23|1353.06|1335.96|1353.33|1336.23|1353.05|1335.95|11
1650931260000|2022-04-26 00:01:00|1353.11|1336.01|1352.71|1335.61|1353.11|1336.01|1352.45|1335.35|24
1650931270000|2022-04-26 00:01:10|1352.69|1335.59|1352.8|1335.7|1352.8|1335.7|1352.65|1335.55|7
1650931280000|2022-04-26 00:01:20|1352.72|1335.62|1352.91|1335.81|1352.96|1335.86|1352.72|1335.62|6
1650931290000|2022-04-26 00:01:30|1352.87|1335.77|1352.72|1335.62|1353.04|1335.94|1352.66|1335.56|11
1650931300000|2022-04-26 00:01:40|1352.76|1335.66|1353.1|1336|1353.1|1336|1352.76|1335.66|5
1650931310000|2022-04-26 00:01:50|1353.09|1335.99|1352.6|1335.5|1353.15|1336.05|1352.52|1335.42|18
1650931320000|2022-04-26 00:02:00|1352.61|1335.51|1353.02|1335.92|1353.02|1335.92|1352.51|1335.41|15
1650931330000|2022-04-26 00:02:10|1352.99|1335.89|1352.6|1335.5|1353.08|1335.98|1352.59|1335.49|22
1650931340000|2022-04-26 00:02:20|1352.61|1335.51|1353.02|1335.92|1353.05|1335.95|1352.61|1335.51|19
1650931350000|2022-04-26 00:02:30|1353.06|1335.96|1352.24|1335.14|1353.06|1335.96|1352.24|1335.14|15
1650931360000|2022-04-26 00:02:40|1352.26|1335.16|1352.79|1335.69|1352.79|1335.69|1352.26|1335.16|9
1650931370000|2022-04-26 00:02:50|1352.76|1335.66|1353.19|1336.09|1353.2|1336.1|1352.66|1335.56|28
1650931380000|2022-04-26 00:03:00|1353.16|1336.06|1353.74|1336.64|1353.83|1336.73|1353.05|1335.95|20
1650931390000|2022-04-26 00:03:10|1353.54|1336.44|1354.33|1337.23|1354.78|1337.68|1353.54|1336.44|20
1650931400000|2022-04-26 00:03:20|1354.34|1337.24|1354.83|1337.73|1354.98|1337.88|1354.17|1337.07|19
1650931410000|2022-04-26 00:03:30|1354.85|1337.75|1354.11|1337.01|1354.85|1337.75|1354.09|1336.99|18
1650931420000|2022-04-26 00:03:40|1354.05|1336.95|1353.4|1336.3|1354.06|1336.96|1353.36|1336.26|21
1650931430000|2022-04-26 00:03:50|1353.37|1336.27|1353.42|1336.32|1353.42|1336.32|1353.34|1336.24|4
1650931440000|2022-04-26 00:04:00|1353.36|1336.26|1352.85|1335.75|1353.52|1336.42|1352.62|1335.52|23
1650931450000|2022-04-26 00:04:10|1352.86|1335.76|1352.39|1335.29|1352.86|1335.76|1352.37|1335.27|11
1650931460000|2022-04-26 00:04:20|1352.41|1335.31|1351.66|1334.56|1352.42|1335.32|1351.66|1334.56|10
1650931470000|2022-04-26 00:04:30|1351.65|1334.55|1351.8|1334.7|1351.99|1334.89|1351.6|1334.5|17
1650931480000|2022-04-26 00:04:40|1351.78|1334.68|1351.72|1334.62|1351.78|1334.68|1351.72|1334.62|4
1650931490000|2022-04-26 00:04:50|1351.49|1334.39|1351.5|1334.4|1351.55|1334.45|1351.45|1334.35|11
1650931500000|2022-04-26 00:05:00|1351.46|1334.36|1351.56|1334.46|1351.89|1334.79|1351.32|1334.22|14
1650931510000|2022-04-26 00:05:10|1351.53|1334.43|1352.09|1334.99|1352.1|1335|1351.33|1334.23|18
1650931520000|2022-04-26 00:05:20|1352.1|1335|1352.28|1335.18|1352.28|1335.18|1352.03|1334.93|23
1650931530000|2022-04-26 00:05:30|1352.36|1335.26|1352.36|1335.26|1352.56|1335.46|1352.11|1335.01|22
1650931540000|2022-04-26 00:05:40|1352.26|1335.16|1352.18|1335.08|1352.38|1335.28|1352.18|1335.08|18
1650931550000|2022-04-26 00:05:50|1352.27|1335.17|1352.92|1335.82|1352.99|1335.89|1352.18|1335.08|24
1650931560000|2022-04-26 00:06:00|1352.94|1335.84|1353.19|1336.09|1353.23|1336.13|1352.94|1335.84|17
1650931570000|2022-04-26 00:06:10|1353.3|1336.2|1353.36|1336.26|1353.73|1336.63|1353.24|1336.14|25
1650931580000|2022-04-26 00:06:20|1353.5|1336.4|1353.61|1336.51|1353.73|1336.63|1353.33|1336.23|20
1650931590000|2022-04-26 00:06:30|1353.51|1336.41|1353.3|1336.2|1353.51|1336.41|1353.23|1336.13|14
1650931600000|2022-04-26 00:06:40|1353.37|1336.27|1353.39|1336.29|1353.39|1336.29|1353.29|1336.19|7
1650931610000|2022-04-26 00:06:50|1353.41|1336.31|1353.48|1336.38|1353.51|1336.41|1353.41|1336.31|6
1650931620000|2022-04-26 00:07:00|1353.49|1336.39|1353.05|1335.95|1353.49|1336.39|1353.05|1335.95|17
1650931630000|2022-04-26 00:07:10|1352.9|1335.8|1352.85|1335.75|1353.06|1335.96|1352.8|1335.7|14
1650931640000|2022-04-26 00:07:20|1352.86|1335.76|1352.66|1335.56|1352.86|1335.76|1352.32|1335.22|15
1650931650000|2022-04-26 00:07:30|1352.21|1335.11|1351.45|1334.35|1352.34|1335.24|1351.43|1334.33|17
1650931660000|2022-04-26 00:07:40|1351.44|1334.34|1351.36|1334.26|1351.55|1334.45|1351.36|1334.26|11
1650931670000|2022-04-26 00:07:50|1351.38|1334.28|1350.61|1333.51|1351.42|1334.32|1350.54|1333.44|17
1650931680000|2022-04-26 00:08:00|1350.57|1333.47|1350.45|1333.35|1350.57|1333.47|1350.39|1333.29|6
1650931700000|2022-04-26 00:08:20|1350.55|1333.45|1350.55|1333.45|1350.55|1333.45|1350.55|1333.45|1
1650931720000|2022-04-26 00:08:40|1350.53|1333.43|1350.35|1333.25|1350.53|1333.43|1350.35|1333.25|2
1650931730000|2022-04-26 00:08:50|1350.32|1333.22|1350.25|1333.15|1350.32|1333.22|1349.55|1332.45|25
1650931740000|2022-04-26 00:09:00|1350.24|1333.14|1350.05|1332.95|1350.27|1333.17|1349.68|1332.58|18
1650931750000|2022-04-26 00:09:10|1350.08|1332.98|1350.56|1333.46|1350.56|1333.46|1350.03|1332.93|21
1650931760000|2022-04-26 00:09:20|1350.57|1333.47|1350.55|1333.45|1350.57|1333.47|1350.49|1333.39|15
1650931770000|2022-04-26 00:09:30|1350.56|1333.46|1350.55|1333.45|1350.56|1333.46|1350.55|1333.45|2
1650931780000|2022-04-26 00:09:40|1350.56|1333.46|1350.08|1332.98|1350.56|1333.46|1350.08|1332.98|4
1650931800000|2022-04-26 00:10:00|1350.06|1332.96|1350.06|1332.96|1350.06|1332.96|1350.05|1332.95|3
1650931810000|2022-04-26 00:10:10|1350.08|1332.98|1350.42|1333.32|1350.42|1333.32|1350.06|1332.96|7
1650931820000|2022-04-26 00:10:20|1350.34|1333.24|1351.04|1333.94|1351.04|1333.94|1350.05|1332.95|13
1650931830000|2022-04-26 00:10:30|1351.03|1333.93|1350.81|1333.71|1351.03|1333.93|1350.81|1333.71|3
1650931840000|2022-04-26 00:10:40|1350.75|1333.65|1350.27|1333.17|1350.76|1333.66|1350.27|1333.17|11
1650931850000|2022-04-26 00:10:50|1350.33|1333.23|1350.94|1333.84|1350.94|1333.84|1350.2|1333.1|6
1650931870000|2022-04-26 00:11:10|1351.04|1333.94|1351.04|1333.94|1351.04|1333.94|1351.04|1333.94|1
1650931880000|2022-04-26 00:11:20|1350.99|1333.89|1350.55|1333.45|1350.99|1333.89|1350.28|1333.18|10
1650931900000|2022-04-26 00:11:40|1350.36|1333.26|1350.37|1333.27|1350.4|1333.3|1350.22|1333.12|14
1650931910000|2022-04-26 00:11:50|1350.38|1333.28|1350.66|1333.56|1350.89|1333.79|1350.34|1333.24|16
1650931920000|2022-04-26 00:12:00|1350.58|1333.48|1350.44|1333.34|1350.62|1333.52|1350.4|1333.3|16
1650931930000|2022-04-26 00:12:10|1350.4|1333.3|1350.61|1333.51|1350.64|1333.54|1350.35|1333.25|12
1650931940000|2022-04-26 00:12:20|1350.62|1333.52|1350.3|1333.2|1350.67|1333.57|1350.26|1333.16|17
1650931950000|2022-04-26 00:12:30|1350.32|1333.22|1350.16|1333.06|1350.44|1333.34|1350.15|1333.05|11
1650931960000|2022-04-26 00:12:40|1350.15|1333.05|1350.16|1333.06|1350.24|1333.14|1350.15|1333.05|7
1650931970000|2022-04-26 00:12:50|1350.19|1333.09|1349.76|1332.66|1350.2|1333.1|1349.47|1332.37|19
1650931980000|2022-04-26 00:13:00|1349.78|1332.68|1349.45|1332.35|1349.79|1332.69|1349.45|1332.35|10
1650931990000|2022-04-26 00:13:10|1349.66|1332.56|1349.66|1332.56|1349.73|1332.63|1349.66|1332.56|7
1650932000000|2022-04-26 00:13:20|1349.7|1332.6|1350.05|1332.95|1350.1|1333|1349.49|1332.39|14
1650932010000|2022-04-26 00:13:30|1350.04|1332.94|1350.04|1332.94|1350.08|1332.98|1350.01|1332.91|5
1650932020000|2022-04-26 00:13:40|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1350.12|1333.02|1
1650932030000|2022-04-26 00:13:50|1350.17|1333.07|1350.08|1332.98|1350.17|1333.07|1350.08|1332.98|2
1650932040000|2022-04-26 00:14:00|1350.05|1332.95|1350.1|1333|1350.12|1333.02|1350.05|1332.95|5
1650932050000|2022-04-26 00:14:10|1350.08|1332.98|1350.11|1333.01|1350.11|1333.01|1350.08|1332.98|2
1650932060000|2022-04-26 00:14:20|1350.18|1333.08|1350.31|1333.21|1350.31|1333.21|1350.18|1333.08|4
1650932070000|2022-04-26 00:14:30|1350.33|1333.23|1350.32|1333.22|1350.33|1333.23|1350.32|1333.22|4
1650932080000|2022-04-26 00:14:40|1350.24|1333.14|1351.09|1333.99|1351.11|1334.01|1350.16|1333.06|15
1650932090000|2022-04-26 00:14:50|1351|1333.9|1351.05|1333.95|1351.22|1334.12|1351|1333.9|6
1650932100000|2022-04-26 00:15:00|1351.09|1333.99|1351.97|1334.87|1351.97|1334.87|1351.04|1333.94|7
1650932110000|2022-04-26 00:15:10|1351.85|1334.75|1351.38|1334.28|1351.89|1334.79|1351.38|1334.28|18
1650932120000|2022-04-26 00:15:20|1351.35|1334.25|1350.59|1333.49|1351.35|1334.25|1350.59|1333.49|19
1650932130000|2022-04-26 00:15:30|1350.64|1333.54|1350.67|1333.57|1350.96|1333.86|1350.55|1333.45|13
1650932140000|2022-04-26 00:15:40|1350.68|1333.58|1350.37|1333.27|1350.71|1333.61|1350.34|1333.24|12
1650932150000|2022-04-26 00:15:50|1350.34|1333.24|1350.39|1333.29|1350.39|1333.29|1350.3|1333.2|8
1650932160000|2022-04-26 00:16:00|1350.16|1333.06|1350.18|1333.08|1350.18|1333.08|1350.16|1333.06|4
1650932180000|2022-04-26 00:16:20|1350.16|1333.06|1350.13|1333.03|1350.17|1333.07|1350.12|1333.02|6
1650932190000|2022-04-26 00:16:30|1350.14|1333.04|1350.14|1333.04|1350.14|1333.04|1350.14|1333.04|1
1650932200000|2022-04-26 00:16:40|1350.07|1332.97|1350.86|1333.76|1350.86|1333.76|1350.07|1332.97|15
1650932210000|2022-04-26 00:16:50|1350.85|1333.75|1350.93|1333.83|1350.93|1333.83|1350.74|1333.64|10
1650932220000|2022-04-26 00:17:00|1350.9|1333.8|1350.9|1333.8|1350.96|1333.86|1350.9|1333.8|4
1650932230000|2022-04-26 00:17:10|1350.93|1333.83|1349.14|1332.04|1350.96|1333.86|1349.14|1332.04|7
1650932240000|2022-04-26 00:17:20|1349.41|1332.31|1348.14|1331.04|1349.77|1332.67|1348.04|1330.94|22
1650932250000|2022-04-26 00:17:30|1348.24|1331.14|1347.88|1330.78|1348.29|1331.19|1347.87|1330.77|18
1650932260000|2022-04-26 00:17:40|1347.94|1330.84|1347.04|1329.94|1347.99|1330.89|1347.04|1329.94|14
1650932270000|2022-04-26 00:17:50|1347.09|1329.99|1346.3|1329.2|1347.15|1330.05|1346.29|1329.19|12
1650932280000|2022-04-26 00:18:00|1346.26|1329.16|1345.55|1328.45|1346.47|1329.37|1345.52|1328.42|17
1650932290000|2022-04-26 00:18:10|1345.53|1328.43|1345.97|1328.87|1346.14|1329.04|1345.53|1328.43|16
1650932300000|2022-04-26 00:18:20|1345.98|1328.88|1346.06|1328.96|1346.28|1329.18|1345.94|1328.84|22
1650932310000|2022-04-26 00:18:30|1346.07|1328.97|1346.21|1329.11|1346.25|1329.15|1346.07|1328.97|12
1650932320000|2022-04-26 00:18:40|1346.19|1329.09|1346.62|1329.52|1346.63|1329.53|1346.19|1329.09|12
1650932330000|2022-04-26 00:18:50|1346.63|1329.53|1346.94|1329.84|1346.95|1329.85|1346.49|1329.39|6
1650932340000|2022-04-26 00:19:00|1346.8|1329.7|1346.71|1329.61|1346.93|1329.83|1346.71|1329.61|10
1650932350000|2022-04-26 00:19:10|1346.72|1329.62|1347.17|1330.07|1347.2|1330.1|1346.46|1329.36|21
1650932360000|2022-04-26 00:19:20|1347.19|1330.09|1347.15|1330.05|1347.19|1330.09|1347.15|1330.05|8
1650932370000|2022-04-26 00:19:30|1347.14|1330.04|1347.16|1330.06|1347.18|1330.08|1347.14|1330.04|14
1650932380000|2022-04-26 00:19:40|1347.17|1330.07|1347.21|1330.11|1347.21|1330.11|1347.15|1330.05|9
1650932390000|2022-04-26 00:19:50|1347.2|1330.1|1347.21|1330.11|1347.23|1330.13|1347.19|1330.09|11
1650932400000|2022-04-26 00:20:00|1347.19|1330.09|1347.18|1330.08|1347.19|1330.09|1347.13|1330.03|12
1650932410000|2022-04-26 00:20:10|1347.19|1330.09|1347.19|1330.09|1347.19|1330.09|1347.17|1330.07|6
1650932420000|2022-04-26 00:20:20|1347.18|1330.08|1347.31|1330.21|1347.42|1330.32|1347.15|1330.05|14
1650932430000|2022-04-26 00:20:30|1347.32|1330.22|1347.3|1330.2|1347.32|1330.22|1347.26|1330.16|11
1650932440000|2022-04-26 00:20:40|1347.31|1330.21|1347.31|1330.21|1347.32|1330.22|1347.3|1330.2|11
1650932450000|2022-04-26 00:20:50|1347.3|1330.2|1347.31|1330.21|1347.31|1330.21|1347.3|1330.2|10
1650932460000|2022-04-26 00:21:00|1347.3|1330.2|1347.98|1330.88|1347.98|1330.88|1347.27|1330.17|14
1650932470000|2022-04-26 00:21:10|1348.08|1330.98|1348.08|1330.98|1348.08|1330.98|1348.08|1330.98|1
1650932480000|2022-04-26 00:21:20|1348.03|1330.93|1348.66|1331.56|1348.66|1331.56|1348.03|1330.93|17
1650932490000|2022-04-26 00:21:30|1348.4|1331.3|1349.06|1331.96|1349.06|1331.96|1348.4|1331.3|17
1650932500000|2022-04-26 00:21:40|1349.05|1331.95|1349.16|1332.06|1349.16|1332.06|1349.05|1331.95|10
1650932510000|2022-04-26 00:21:50|1349.14|1332.04|1349.09|1331.99|1349.16|1332.06|1349.03|1331.93|8
1650932520000|2022-04-26 00:22:00|1349.08|1331.98|1349.12|1332.02|1349.15|1332.05|1349.03|1331.93|15
1650932530000|2022-04-26 00:22:10|1349.15|1332.05|1349.14|1332.04|1349.18|1332.08|1349.11|1332.01|9
1650932540000|2022-04-26 00:22:20|1349.11|1332.01|1349.17|1332.07|1349.18|1332.08|1349.11|1332.01|7
1650932550000|2022-04-26 00:22:30|1349.14|1332.04|1349.16|1332.06|1349.19|1332.09|1349.14|1332.04|6
1650932560000|2022-04-26 00:22:40|1349.17|1332.07|1349.17|1332.07|1349.18|1332.08|1349.16|1332.06|4
1650932570000|2022-04-26 00:22:50|1349.26|1332.16|1349.26|1332.16|1349.26|1332.16|1349.26|1332.16|1
1650932580000|2022-04-26 00:23:00|1349.22|1332.12|1349.26|1332.16|1349.26|1332.16|1349.18|1332.08|7
1650932590000|2022-04-26 00:23:10|1349.23|1332.13|1349.23|1332.13|1349.23|1332.13|1349.23|1332.13|1
1650932600000|2022-04-26 00:23:20|1349.26|1332.16|1349.27|1332.17|1349.27|1332.17|1349.25|1332.15|4
1650932610000|2022-04-26 00:23:30|1349.31|1332.21|1349.34|1332.24|1349.34|1332.24|1349.31|1332.21|2
1650932620000|2022-04-26 00:23:40|1349.36|1332.26|1349.77|1332.67|1349.79|1332.69|1349.36|1332.26|10
1650932630000|2022-04-26 00:23:50|1350.05|1332.95|1349.89|1332.79|1350.09|1332.99|1349.78|1332.68|9
1650932640000|2022-04-26 00:24:00|1349.9|1332.8|1350.07|1332.97|1350.09|1332.99|1349.9|1332.8|8
1650932650000|2022-04-26 00:24:10|1350.09|1332.99|1350.18|1333.08|1350.23|1333.13|1349.91|1332.81|11
1650932660000|2022-04-26 00:24:20|1350.31|1333.21|1350.28|1333.18|1350.31|1333.21|1350.23|1333.13|7
1650932670000|2022-04-26 00:24:30|1350.27|1333.17|1350.28|1333.18|1350.28|1333.18|1350.27|1333.17|4
1650932680000|2022-04-26 00:24:40|1350.29|1333.19|1350.29|1333.19|1350.29|1333.19|1350.29|1333.19|1
1650932690000|2022-04-26 00:24:50|1350.2|1333.1|1350.13|1333.03|1350.23|1333.13|1350.05|1332.95|8
1650932700000|2022-04-26 00:25:00|1350.11|1333.01|1350.16|1333.06|1350.16|1333.06|1350.11|1333.01|6
1650932710000|2022-04-26 00:25:10|1350.15|1333.05|1350.12|1333.02|1350.15|1333.05|1350.1|1333|9
1650932720000|2022-04-26 00:25:20|1350.23|1333.13|1350.96|1333.86|1350.96|1333.86|1350.23|1333.13|16
1650932730000|2022-04-26 00:25:30|1350.97|1333.87|1350.94|1333.84|1351.42|1334.32|1350.83|1333.73|13
1650932740000|2022-04-26 00:25:40|1351.23|1334.13|1351.26|1334.16|1351.26|1334.16|1351.23|1334.13|4
1650932750000|2022-04-26 00:25:50|1351.19|1334.09|1351.14|1334.04|1351.19|1334.09|1351.14|1334.04|3
1650932760000|2022-04-26 00:26:00|1351.16|1334.06|1351.01|1333.91|1351.19|1334.09|1351.01|1333.91|5
1650932770000|2022-04-26 00:26:10|1351.04|1333.94|1351.12|1334.02|1351.12|1334.02|1351.03|1333.93|7
1650932790000|2022-04-26 00:26:30|1351.15|1334.05|1351.8|1334.7|1351.91|1334.81|1351.12|1334.02|9
1650932800000|2022-04-26 00:26:40|1351.84|1334.74|1351.93|1334.83|1351.94|1334.84|1351.75|1334.65|7
1650932810000|2022-04-26 00:26:50|1352.05|1334.95|1351.46|1334.36|1352.05|1334.95|1351.44|1334.34|8
1650932820000|2022-04-26 00:27:00|1351.36|1334.26|1351.84|1334.74|1351.84|1334.74|1351.36|1334.26|6
1650932830000|2022-04-26 00:27:10|1351.85|1334.75|1351.35|1334.25|1351.87|1334.77|1351.34|1334.24|13
1650932840000|2022-04-26 00:27:20|1351.38|1334.28|1351.38|1334.28|1351.38|1334.28|1351.38|1334.28|1
1650932860000|2022-04-26 00:27:40|1351.4|1334.3|1351.37|1334.27|1351.4|1334.3|1351.37|1334.27|2
1650932870000|2022-04-26 00:27:50|1351.35|1334.25|1351.36|1334.26|1351.36|1334.26|1351.35|1334.25|2
1650932880000|2022-04-26 00:28:00|1351.46|1334.36|1351.37|1334.27|1351.64|1334.54|1351.3|1334.2|14
1650932890000|2022-04-26 00:28:10|1351.34|1334.24|1351.26|1334.16|1351.35|1334.25|1351.25|1334.15|10
1650932900000|2022-04-26 00:28:20|1351.24|1334.14|1350.63|1333.53|1351.24|1334.14|1350.63|1333.53|17
1650932910000|2022-04-26 00:28:30|1350.69|1333.59|1351.09|1333.99|1351.1|1334|1350.61|1333.51|9
1650932930000|2022-04-26 00:28:50|1351.15|1334.05|1351.73|1334.63|1351.84|1334.74|1350.99|1333.89|16
1650932940000|2022-04-26 00:29:00|1351.79|1334.69|1351.85|1334.75|1351.85|1334.75|1351.79|1334.69|2
1650932960000|2022-04-26 00:29:20|1351.87|1334.77|1351.79|1334.69|1351.87|1334.77|1351.79|1334.69|4
1650932970000|2022-04-26 00:29:30|1351.81|1334.71|1351.85|1334.75|1351.85|1334.75|1351.81|1334.71|2
1650932980000|2022-04-26 00:29:40|1351.94|1334.84|1352.06|1334.96|1352.06|1334.96|1351.94|1334.84|2
1650932990000|2022-04-26 00:29:50|1351.94|1334.84|1352|1334.9|1352|1334.9|1351.94|1334.84|6
1650933000000|2022-04-26 00:30:00|1351.94|1334.84|1351.24|1334.14|1351.94|1334.84|1350.88|1333.78|18
1650933010000|2022-04-26 00:30:10|1351.25|1334.15|1351.22|1334.12|1351.28|1334.18|1350.92|1333.82|12
1650933020000|2022-04-26 00:30:20|1351.24|1334.14|1351.32|1334.22|1351.32|1334.22|1351.24|1334.14|8
1650933030000|2022-04-26 00:30:30|1351.33|1334.23|1350.73|1333.63|1351.33|1334.23|1350.73|1333.63|8
1650933040000|2022-04-26 00:30:40|1350.67|1333.57|1350.44|1333.34|1350.68|1333.58|1350.44|1333.34|18
1650933060000|2022-04-26 00:31:00|1350.46|1333.36|1350.95|1333.85|1350.99|1333.89|1350.38|1333.28|12
1650933070000|2022-04-26 00:31:10|1350.99|1333.89|1350.42|1333.32|1350.99|1333.89|1350.42|1333.32|12
1650933080000|2022-04-26 00:31:20|1350.46|1333.36|1351.04|1333.94|1351.04|1333.94|1350.46|1333.36|17
1650933090000|2022-04-26 00:31:30|1351.05|1333.95|1351.09|1333.99|1351.1|1334|1351.05|1333.95|4
1650933100000|2022-04-26 00:31:40|1351.1|1334|1351.14|1334.04|1351.14|1334.04|1351.1|1334|2
1650933110000|2022-04-26 00:31:50|1351.13|1334.03|1351.62|1334.52|1351.7|1334.6|1351.13|1334.03|15
1650933120000|2022-04-26 00:32:00|1351.58|1334.48|1351.66|1334.56|1351.66|1334.56|1351.58|1334.48|4
1650933130000|2022-04-26 00:32:10|1351.67|1334.57|1351.63|1334.53|1351.71|1334.61|1351.63|1334.53|4
1650933140000|2022-04-26 00:32:20|1351.65|1334.55|1351.88|1334.78|1351.88|1334.78|1351.64|1334.54|16
1650933150000|2022-04-26 00:32:30|1351.87|1334.77|1351.87|1334.77|1351.89|1334.79|1351.72|1334.62|16
1650933160000|2022-04-26 00:32:40|1351.88|1334.78|1351.84|1334.74|1351.91|1334.81|1351.65|1334.55|20
1650933170000|2022-04-26 00:32:50|1351.86|1334.76|1351.93|1334.83|1351.93|1334.83|1351.86|1334.76|10
1650933180000|2022-04-26 00:33:00|1351.95|1334.85|1351.96|1334.86|1351.96|1334.86|1351.94|1334.84|6
1650933190000|2022-04-26 00:33:10|1351.95|1334.85|1351.89|1334.79|1351.96|1334.86|1351.88|1334.78|7
1650933200000|2022-04-26 00:33:20|1351.9|1334.8|1352.04|1334.94|1352.04|1334.94|1351.9|1334.8|5
1650933210000|2022-04-26 00:33:30|1352.05|1334.95|1352.04|1334.94|1352.05|1334.95|1352.04|1334.94|2
1650933220000|2022-04-26 00:33:40|1352.05|1334.95|1352.93|1335.83|1352.93|1335.83|1351.9|1334.8|15
1650933230000|2022-04-26 00:33:50|1352.94|1335.84|1353.12|1336.02|1353.12|1336.02|1352.94|1335.84|5
1650933240000|2022-04-26 00:34:00|1353.05|1335.95|1353.1|1336|1353.12|1336.02|1353.05|1335.95|3
1650933250000|2022-04-26 00:34:10|1353.05|1335.95|1353.91|1336.81|1353.92|1336.82|1352.94|1335.84|18
1650933260000|2022-04-26 00:34:20|1353.92|1336.82|1353.9|1336.8|1354|1336.9|1353.87|1336.77|16
1650933270000|2022-04-26 00:34:30|1353.93|1336.83|1353.24|1336.14|1353.98|1336.88|1353.24|1336.14|20
1650933280000|2022-04-26 00:34:40|1353.16|1336.06|1352.84|1335.74|1353.24|1336.14|1352.51|1335.41|21
1650933290000|2022-04-26 00:34:50|1352.9|1335.8|1353.05|1335.95|1353.07|1335.97|1352.9|1335.8|20
1650933300000|2022-04-26 00:35:00|1352.99|1335.89|1353.02|1335.92|1353.1|1336|1352.97|1335.87|18
1650933310000|2022-04-26 00:35:10|1353.1|1336|1353.09|1335.99|1353.11|1336.01|1352.99|1335.89|5
1650933320000|2022-04-26 00:35:20|1353.11|1336.01|1353.01|1335.91|1353.11|1336.01|1353.01|1335.91|5
1650933330000|2022-04-26 00:35:30|1353.07|1335.97|1353.11|1336.01|1353.15|1336.05|1353.07|1335.97|8
1650933340000|2022-04-26 00:35:40|1353.08|1335.98|1353.77|1336.67|1353.91|1336.81|1353.05|1335.95|19
1650933350000|2022-04-26 00:35:50|1353.92|1336.82|1354.17|1337.07|1354.17|1337.07|1353.92|1336.82|16
1650933360000|2022-04-26 00:36:00|1354.2|1337.1|1357.18|1340.08|1357.7|1340.6|1354.2|1337.1|33
1650933370000|2022-04-26 00:36:10|1357.14|1340.04|1357.08|1339.98|1357.54|1340.44|1356.93|1339.83|27
1650933380000|2022-04-26 00:36:20|1357.09|1339.99|1357.79|1340.69|1357.93|1340.83|1357.09|1339.99|29
1650933390000|2022-04-26 00:36:30|1357.76|1340.66|1357.9|1340.8|1358.01|1340.91|1357.68|1340.58|18
1650933400000|2022-04-26 00:36:40|1357.91|1340.81|1357.93|1340.83|1358.02|1340.92|1357.86|1340.76|19
1650933410000|2022-04-26 00:36:50|1357.94|1340.84|1357.91|1340.81|1357.96|1340.86|1357.85|1340.75|6
1650933420000|2022-04-26 00:37:00|1357.89|1340.79|1357.24|1340.14|1357.89|1340.79|1357.06|1339.96|14
1650933430000|2022-04-26 00:37:10|1357.31|1340.21|1357.95|1340.85|1357.95|1340.85|1357.28|1340.18|17
1650933440000|2022-04-26 00:37:20|1357.82|1340.72|1357.58|1340.48|1357.99|1340.89|1357.43|1340.33|7
1650933450000|2022-04-26 00:37:30|1357.57|1340.47|1357.95|1340.85|1357.95|1340.85|1357.31|1340.21|20
1650933460000|2022-04-26 00:37:40|1357.93|1340.83|1357.41|1340.31|1357.99|1340.89|1357.39|1340.29|16
1650933470000|2022-04-26 00:37:50|1357.32|1340.22|1357.89|1340.79|1357.89|1340.79|1357.27|1340.17|17
1650933480000|2022-04-26 00:38:00|1357.74|1340.64|1357.53|1340.43|1357.77|1340.67|1357.31|1340.21|16
1650933490000|2022-04-26 00:38:10|1357.52|1340.42|1357.48|1340.38|1357.52|1340.42|1357.4|1340.3|9
1650933500000|2022-04-26 00:38:20|1357.66|1340.56|1357.9|1340.8|1357.94|1340.84|1357.66|1340.56|11
1650933510000|2022-04-26 00:38:30|1357.88|1340.78|1358.07|1340.97|1358.09|1340.99|1357.65|1340.55|14
1650933520000|2022-04-26 00:38:40|1358.06|1340.96|1358.04|1340.94|1358.06|1340.96|1357.89|1340.79|11
1650933530000|2022-04-26 00:38:50|1358.09|1340.99|1357.9|1340.8|1358.13|1341.03|1357.83|1340.73|21
1650933540000|2022-04-26 00:39:00|1357.83|1340.73|1357.67|1340.57|1358.13|1341.03|1357.33|1340.23|20
1650933550000|2022-04-26 00:39:10|1357.61|1340.51|1357.35|1340.25|1357.61|1340.51|1357.24|1340.14|13
1650933560000|2022-04-26 00:39:20|1357.6|1340.5|1357.12|1340.02|1357.6|1340.5|1357.05|1339.95|13
1650933570000|2022-04-26 00:39:30|1357.15|1340.05|1357.03|1339.93|1357.15|1340.05|1357.01|1339.91|20
1650933580000|2022-04-26 00:39:40|1357.05|1339.95|1356.96|1339.86|1357.05|1339.95|1356.96|1339.86|2
1650933590000|2022-04-26 00:39:50|1356.97|1339.87|1357.02|1339.92|1357.03|1339.93|1356.97|1339.87|9
1650933600000|2022-04-26 00:40:00|1357.1|1340|1357.14|1340.04|1357.14|1340.04|1357.06|1339.96|5
1650933610000|2022-04-26 00:40:10|1357.21|1340.11|1356.61|1339.51|1357.24|1340.14|1356.61|1339.51|15
1650933620000|2022-04-26 00:40:20|1356.36|1339.26|1355.13|1338.03|1356.47|1339.37|1355.13|1338.03|27
1650933630000|2022-04-26 00:40:30|1355.43|1338.33|1355.2|1338.1|1355.43|1338.33|1355.12|1338.02|21
1650933640000|2022-04-26 00:40:40|1355.19|1338.09|1355.9|1338.8|1355.92|1338.82|1355.19|1338.09|12
1650933650000|2022-04-26 00:40:50|1355.91|1338.81|1355.79|1338.69|1355.91|1338.81|1355.79|1338.69|7
1650933660000|2022-04-26 00:41:00|1355.83|1338.73|1356.14|1339.04|1356.14|1339.04|1355.82|1338.72|13
1650933670000|2022-04-26 00:41:10|1356.12|1339.02|1356.12|1339.02|1356.14|1339.04|1356.12|1339.02|9
1650933680000|2022-04-26 00:41:20|1356.37|1339.27|1356.34|1339.24|1356.37|1339.27|1356.33|1339.23|12
1650933690000|2022-04-26 00:41:30|1356.33|1339.23|1356.33|1339.23|1356.35|1339.25|1356.33|1339.23|13
1650933700000|2022-04-26 00:41:40|1356.22|1339.12|1357.08|1339.98|1357.08|1339.98|1356.22|1339.12|19
1650933710000|2022-04-26 00:41:50|1357.09|1339.99|1357.08|1339.98|1357.09|1339.99|1357.08|1339.98|2
1650933720000|2022-04-26 00:42:00|1357.05|1339.95|1356.25|1339.15|1357.05|1339.95|1356.25|1339.15|12
1650933730000|2022-04-26 00:42:10|1356.22|1339.12|1355.17|1338.07|1356.25|1339.15|1355.17|1338.07|20
1650933740000|2022-04-26 00:42:20|1355.5|1338.4|1356.04|1338.94|1356.04|1338.94|1355.24|1338.14|16
1650933750000|2022-04-26 00:42:30|1356|1338.9|1356.06|1338.96|1356.06|1338.96|1355.99|1338.89|4
1650933760000|2022-04-26 00:42:40|1356.09|1338.99|1356.06|1338.96|1356.09|1338.99|1356.06|1338.96|2
1650933770000|2022-04-26 00:42:50|1356.04|1338.94|1356.28|1339.18|1356.28|1339.18|1356.04|1338.94|9
1650933780000|2022-04-26 00:43:00|1356.23|1339.13|1356.31|1339.21|1356.31|1339.21|1356.11|1339.01|9
1650933790000|2022-04-26 00:43:10|1356.12|1339.02|1356.07|1338.97|1356.24|1339.14|1355.99|1338.89|18
1650933800000|2022-04-26 00:43:20|1356.03|1338.93|1356.04|1338.94|1356.07|1338.97|1356.02|1338.92|8
1650933810000|2022-04-26 00:43:30|1356.13|1339.03|1356.03|1338.93|1356.13|1339.03|1355.89|1338.79|23
1650933820000|2022-04-26 00:43:40|1356.05|1338.95|1356.16|1339.06|1356.25|1339.15|1356.05|1338.95|9
1650933830000|2022-04-26 00:43:50|1356.17|1339.07|1356.51|1339.41|1356.7|1339.6|1356.14|1339.04|15
1650933840000|2022-04-26 00:44:00|1356.49|1339.39|1356.43|1339.33|1356.49|1339.39|1356.43|1339.33|5
1650933850000|2022-04-26 00:44:10|1356.63|1339.53|1356.82|1339.72|1356.82|1339.72|1356.63|1339.53|2
1650933860000|2022-04-26 00:44:20|1356.84|1339.74|1356.81|1339.71|1356.94|1339.84|1356.75|1339.65|12
1650933870000|2022-04-26 00:44:30|1356.83|1339.73|1356.23|1339.13|1356.88|1339.78|1356.23|1339.13|15
1650933880000|2022-04-26 00:44:40|1356.22|1339.12|1356.27|1339.17|1356.35|1339.25|1356.17|1339.07|23
1650933890000|2022-04-26 00:44:50|1356.26|1339.16|1356.09|1338.99|1356.26|1339.16|1356.06|1338.96|8
1650933900000|2022-04-26 00:45:00|1356.35|1339.25|1355.99|1338.89|1356.35|1339.25|1355.98|1338.88|14
1650933910000|2022-04-26 00:45:10|1356|1338.9|1356.49|1339.39|1356.55|1339.45|1355.99|1338.89|13
1650933920000|2022-04-26 00:45:20|1356.93|1339.83|1356.99|1339.89|1356.99|1339.89|1356.72|1339.62|19
1650933930000|2022-04-26 00:45:30|1356.98|1339.88|1356.98|1339.88|1356.99|1339.89|1356.96|1339.86|8
1650933940000|2022-04-26 00:45:40|1357.06|1339.96|1357.34|1340.24|1357.82|1340.72|1357.01|1339.91|21
1650933950000|2022-04-26 00:45:50|1357.32|1340.22|1357.01|1339.91|1357.32|1340.22|1357.01|1339.91|11
1650933960000|2022-04-26 00:46:00|1356.64|1339.54|1356.63|1339.53|1356.64|1339.54|1356.63|1339.53|2
1650933970000|2022-04-26 00:46:10|1356.62|1339.52|1356.3|1339.2|1356.66|1339.56|1356.3|1339.2|6
1650933980000|2022-04-26 00:46:20|1356.25|1339.15|1356.04|1338.94|1356.3|1339.2|1355.98|1338.88|7
1650933990000|2022-04-26 00:46:30|1356.05|1338.95|1356.01|1338.91|1356.05|1338.95|1356.01|1338.91|3
1650934000000|2022-04-26 00:46:40|1356.04|1338.94|1356.06|1338.96|1356.06|1338.96|1356.04|1338.94|2
1650934010000|2022-04-26 00:46:50|1356.07|1338.97|1356.06|1338.96|1356.12|1339.02|1356.05|1338.95|7
1650934020000|2022-04-26 00:47:00|1356.08|1338.98|1356.06|1338.96|1356.08|1338.98|1356.06|1338.96|2
1650934050000|2022-04-26 00:47:30|1356.1|1339|1355.97|1338.87|1356.1|1339|1355.96|1338.86|12
1650934060000|2022-04-26 00:47:40|1356|1338.9|1356.05|1338.95|1356.09|1338.99|1355.98|1338.88|13
1650934070000|2022-04-26 00:47:50|1356.06|1338.96|1356.07|1338.97|1356.09|1338.99|1356.05|1338.95|8
1650934080000|2022-04-26 00:48:00|1356.08|1338.98|1357.01|1339.91|1357.29|1340.19|1356|1338.9|26
1650934090000|2022-04-26 00:48:10|1357.04|1339.94|1356.88|1339.78|1357.13|1340.03|1356.88|1339.78|13
1650934100000|2022-04-26 00:48:20|1356.89|1339.79|1357.01|1339.91|1357.01|1339.91|1356.89|1339.79|3
1650934110000|2022-04-26 00:48:30|1357.08|1339.98|1357|1339.9|1357.08|1339.98|1357|1339.9|6
1650934120000|2022-04-26 00:48:40|1356.99|1339.89|1356.96|1339.86|1356.99|1339.89|1356.96|1339.86|2
1650934130000|2022-04-26 00:48:50|1356.95|1339.85|1356.61|1339.51|1356.95|1339.85|1356.61|1339.51|9
1650934140000|2022-04-26 00:49:00|1356.59|1339.49|1356.1|1339|1356.59|1339.49|1356.1|1339|10
1650934150000|2022-04-26 00:49:10|1356.12|1339.02|1356.12|1339.02|1356.13|1339.03|1356.12|1339.02|3
1650934160000|2022-04-26 00:49:20|1356.1|1339|1356.1|1339|1356.12|1339.02|1356.1|1339|3
1650934180000|2022-04-26 00:49:40|1356.06|1338.96|1355.37|1338.27|1356.06|1338.96|1355.37|1338.27|19
1650934190000|2022-04-26 00:49:50|1355.32|1338.22|1355.12|1338.02|1355.32|1338.22|1355.12|1338.02|4
1650934200000|2022-04-26 00:50:00|1355.18|1338.08|1355.21|1338.11|1355.22|1338.12|1354.84|1337.74|18
1650934210000|2022-04-26 00:50:10|1355.22|1338.12|1355.08|1337.98|1355.23|1338.13|1355.02|1337.92|11
1650934220000|2022-04-26 00:50:20|1355.2|1338.1|1355.08|1337.98|1355.2|1338.1|1355.08|1337.98|5
1650934230000|2022-04-26 00:50:30|1355.1|1338|1355.09|1337.99|1355.1|1338|1355.09|1337.99|2
1650934240000|2022-04-26 00:50:40|1355.16|1338.06|1355.2|1338.1|1355.2|1338.1|1355.16|1338.06|2
1650934250000|2022-04-26 00:50:50|1355.12|1338.02|1355.03|1337.93|1355.12|1338.02|1354.95|1337.85|8
1650934260000|2022-04-26 00:51:00|1355.02|1337.92|1354.51|1337.41|1355.03|1337.93|1354.49|1337.39|15
1650934280000|2022-04-26 00:51:20|1354.4|1337.3|1355.02|1337.92|1355.1|1338|1354.38|1337.28|12
1650934290000|2022-04-26 00:51:30|1355.01|1337.91|1355.02|1337.92|1355.02|1337.92|1355.01|1337.91|2
1650934300000|2022-04-26 00:51:40|1355.01|1337.91|1354.75|1337.65|1355.05|1337.95|1354.45|1337.35|17
1650934310000|2022-04-26 00:51:50|1354.74|1337.64|1354.7|1337.6|1354.74|1337.64|1354.43|1337.33|8
1650934330000|2022-04-26 00:52:10|1354.69|1337.59|1354.69|1337.59|1354.69|1337.59|1354.67|1337.57|6
1650934340000|2022-04-26 00:52:20|1354.67|1337.57|1354.81|1337.71|1354.82|1337.72|1354.39|1337.29|20
1650934350000|2022-04-26 00:52:30|1354.53|1337.43|1354.42|1337.32|1354.79|1337.69|1354.35|1337.25|11
1650934360000|2022-04-26 00:52:40|1354.44|1337.34|1354.44|1337.34|1354.44|1337.34|1354.42|1337.32|3
1650934370000|2022-04-26 00:52:50|1354.45|1337.35|1354.45|1337.35|1354.45|1337.35|1354.45|1337.35|1
1650934380000|2022-04-26 00:53:00|1354.44|1337.34|1354.44|1337.34|1354.44|1337.34|1354.44|1337.34|1
1650934390000|2022-04-26 00:53:10|1354.43|1337.33|1354.4|1337.3|1354.43|1337.33|1354.4|1337.3|2
1650934400000|2022-04-26 00:53:20|1354.39|1337.29|1354.39|1337.29|1354.39|1337.29|1354.39|1337.29|1
1650934440000|2022-04-26 00:54:00|1354.25|1337.15|1354.14|1337.04|1354.27|1337.17|1354.04|1336.94|9
1650934450000|2022-04-26 00:54:10|1354.12|1337.02|1354.18|1337.08|1354.18|1337.08|1354.12|1337.02|5
1650934460000|2022-04-26 00:54:20|1354.2|1337.1|1354.18|1337.08|1354.23|1337.13|1354.17|1337.07|12
1650934470000|2022-04-26 00:54:30|1354.17|1337.07|1354.11|1337.01|1354.18|1337.08|1354.1|1337|7
1650934480000|2022-04-26 00:54:40|1354.07|1336.97|1354.09|1336.99|1354.1|1337|1354.06|1336.96|5
1650934490000|2022-04-26 00:54:50|1354.1|1337|1354.09|1336.99|1354.1|1337|1354.09|1336.99|4
1650934500000|2022-04-26 00:55:00|1354.04|1336.94|1354.11|1337.01|1354.14|1337.04|1353.99|1336.89|8
1650934510000|2022-04-26 00:55:10|1354.1|1337|1354.11|1337.01|1354.11|1337.01|1354.08|1336.98|3
1650934530000|2022-04-26 00:55:30|1353.97|1336.87|1353.97|1336.87|1353.97|1336.87|1353.97|1336.87|1
1650934540000|2022-04-26 00:55:40|1353.98|1336.88|1353.99|1336.89|1353.99|1336.89|1353.98|1336.88|2
1650934550000|2022-04-26 00:55:50|1354.02|1336.92|1354.02|1336.92|1354.02|1336.92|1353.99|1336.89|4
1650934560000|2022-04-26 00:56:00|1354.03|1336.93|1354.13|1337.03|1354.13|1337.03|1354.01|1336.91|9
1650934570000|2022-04-26 00:56:10|1354.14|1337.04|1354.05|1336.95|1354.14|1337.04|1354.03|1336.93|10
1650934580000|2022-04-26 00:56:20|1354.03|1336.93|1354.27|1337.17|1354.31|1337.21|1354.03|1336.93|11
1650934590000|2022-04-26 00:56:30|1354.31|1337.21|1354.66|1337.56|1354.66|1337.56|1354.12|1337.02|5
1650934600000|2022-04-26 00:56:40|1354.35|1337.25|1354.45|1337.35|1354.45|1337.35|1354.32|1337.22|7
1650934610000|2022-04-26 00:56:50|1354.34|1337.24|1354.34|1337.24|1354.34|1337.24|1354.34|1337.24|1
1650934620000|2022-04-26 00:57:00|1354.33|1337.23|1354.37|1337.27|1354.4|1337.3|1354.25|1337.15|13
1650934630000|2022-04-26 00:57:10|1354.41|1337.31|1354.49|1337.39|1354.98|1337.88|1354.19|1337.09|14
1650934640000|2022-04-26 00:57:20|1354.5|1337.4|1354.29|1337.19|1354.63|1337.53|1354.18|1337.08|17
1650934650000|2022-04-26 00:57:30|1354.24|1337.14|1353.84|1336.74|1354.25|1337.15|1353.52|1336.42|14
1650934660000|2022-04-26 00:57:40|1353.79|1336.69|1353.13|1336.03|1353.8|1336.7|1353.1|1336|10
1650934670000|2022-04-26 00:57:50|1353.11|1336.01|1353.26|1336.16|1353.38|1336.28|1353.11|1336.01|12
1650934680000|2022-04-26 00:58:00|1353.29|1336.19|1353.21|1336.11|1353.36|1336.26|1353.15|1336.05|14
1650934690000|2022-04-26 00:58:10|1353.24|1336.14|1353.18|1336.08|1353.3|1336.2|1353.13|1336.03|12
1650934700000|2022-04-26 00:58:20|1353.2|1336.1|1353.24|1336.14|1353.31|1336.21|1353.2|1336.1|6
1650934710000|2022-04-26 00:58:30|1353.21|1336.11|1353.21|1336.11|1353.21|1336.11|1353.21|1336.11|1
1650934720000|2022-04-26 00:58:40|1353.24|1336.14|1353.48|1336.38|1353.48|1336.38|1353.24|1336.14|5
1650934730000|2022-04-26 00:58:50|1353.45|1336.35|1353.33|1336.23|1353.45|1336.35|1353.33|1336.23|3
1650934740000|2022-04-26 00:59:00|1353.29|1336.19|1353.29|1336.19|1353.29|1336.19|1353.29|1336.19|1
1650934750000|2022-04-26 00:59:10|1353.25|1336.15|1353.44|1336.34|1353.58|1336.48|1353.21|1336.11|9
1650934760000|2022-04-26 00:59:20|1353.29|1336.19|1353.41|1336.31|1353.44|1336.34|1353.2|1336.1|9
1650934770000|2022-04-26 00:59:30|1353.4|1336.3|1353.21|1336.11|1353.41|1336.31|1353.21|1336.11|10
1650934780000|2022-04-26 00:59:40|1353.15|1336.05|1353.15|1336.05|1353.15|1336.05|1353.15|1336.05|1
1650934790000|2022-04-26 00:59:50|1353.16|1336.06|1353.16|1336.06|1353.17|1336.07|1353.16|1336.06|3
1650934800000|2022-04-26 01:00:00|1353.27|1336.17|1354.03|1336.93|1354.03|1336.93|1353.21|1336.11|9
1650934810000|2022-04-26 01:00:10|1354.02|1336.92|1353.94|1336.84|1354.03|1336.93|1353.94|1336.84|5
1650934820000|2022-04-26 01:00:20|1353.96|1336.86|1353.96|1336.86|1353.96|1336.86|1353.96|1336.86|1
1650934830000|2022-04-26 01:00:30|1354.17|1337.07|1354.18|1337.08|1354.18|1337.08|1354.17|1337.07|4
1650934840000|2022-04-26 01:00:40|1354.19|1337.09|1354.2|1337.1|1354.2|1337.1|1353.96|1336.86|4
1650934850000|2022-04-26 01:00:50|1354.34|1337.24|1353.72|1336.62|1354.34|1337.24|1353.58|1336.48|6
1650934860000|2022-04-26 01:01:00|1353.33|1336.23|1353.47|1336.37|1353.61|1336.51|1353.31|1336.21|5
1650934870000|2022-04-26 01:01:10|1353.48|1336.38|1353.47|1336.37|1353.48|1336.38|1353.47|1336.37|2
1650934880000|2022-04-26 01:01:20|1353.07|1335.97|1353.07|1335.97|1353.07|1335.97|1353.07|1335.97|1
1650934890000|2022-04-26 01:01:30|1353.09|1335.99|1353.09|1335.99|1353.09|1335.99|1353.09|1335.99|1
1650934900000|2022-04-26 01:01:40|1353.08|1335.98|1353.07|1335.97|1353.08|1335.98|1353.06|1335.96|3
1650934910000|2022-04-26 01:01:50|1353.08|1335.98|1353.03|1335.93|1353.17|1336.07|1352.81|1335.71|15
1650934920000|2022-04-26 01:02:00|1353.02|1335.92|1353.16|1336.06|1353.18|1336.08|1352.99|1335.89|9
1650934930000|2022-04-26 01:02:10|1353.05|1335.95|1353.04|1335.94|1353.05|1335.95|1353.04|1335.94|2
1650934940000|2022-04-26 01:02:20|1353.03|1335.93|1352.52|1335.42|1353.03|1335.93|1352.52|1335.42|8
1650934950000|2022-04-26 01:02:30|1352.55|1335.45|1352.79|1335.69|1352.8|1335.7|1352.48|1335.38|11
1650934960000|2022-04-26 01:02:40|1352.78|1335.68|1352.77|1335.67|1352.78|1335.68|1352.77|1335.67|2
1650934970000|2022-04-26 01:02:50|1352.78|1335.68|1352.76|1335.66|1352.78|1335.68|1352.76|1335.66|2
1650934980000|2022-04-26 01:03:00|1352.7|1335.6|1352.53|1335.43|1352.7|1335.6|1352.53|1335.43|2
1650934990000|2022-04-26 01:03:10|1352.49|1335.39|1352.47|1335.37|1352.49|1335.39|1352.47|1335.37|2
1650935000000|2022-04-26 01:03:20|1352.53|1335.43|1352.53|1335.43|1352.53|1335.43|1352.53|1335.43|1
1650935020000|2022-04-26 01:03:40|1352.59|1335.49|1352.53|1335.43|1352.59|1335.49|1352.53|1335.43|2
1650935030000|2022-04-26 01:03:50|1352.55|1335.45|1352.99|1335.89|1353.06|1335.96|1352.55|1335.45|12
1650935040000|2022-04-26 01:04:00|1353.07|1335.97|1353.04|1335.94|1353.09|1335.99|1352.98|1335.88|6
1650935060000|2022-04-26 01:04:20|1353.01|1335.91|1353.02|1335.92|1353.02|1335.92|1353.01|1335.91|2
1650935070000|2022-04-26 01:04:30|1353|1335.9|1353.12|1336.02|1353.16|1336.06|1352.98|1335.88|11
1650935080000|2022-04-26 01:04:40|1353.13|1336.03|1353.12|1336.02|1353.13|1336.03|1353.12|1336.02|2
1650935090000|2022-04-26 01:04:50|1353.11|1336.01|1353.06|1335.96|1353.11|1336.01|1353.02|1335.92|6
1650935100000|2022-04-26 01:05:00|1352.85|1335.75|1352.85|1335.75|1352.85|1335.75|1352.76|1335.66|4
1650935130000|2022-04-26 01:05:30|1352.84|1335.74|1352.84|1335.74|1352.84|1335.74|1352.84|1335.74|1
1650935140000|2022-04-26 01:05:40|1352.71|1335.61|1352.71|1335.61|1352.71|1335.61|1352.71|1335.61|1
1650935150000|2022-04-26 01:05:50|1352.89|1335.79|1352.89|1335.79|1352.89|1335.79|1352.89|1335.79|1
1650935160000|2022-04-26 01:06:00|1352.51|1335.41|1352.51|1335.41|1352.51|1335.41|1352.51|1335.41|1
1650935170000|2022-04-26 01:06:10|1352.61|1335.51|1352.61|1335.51|1352.61|1335.51|1352.61|1335.51|1
1650935180000|2022-04-26 01:06:20|1352.69|1335.59|1351.82|1334.72|1352.69|1335.59|1351.49|1334.39|14
1650935190000|2022-04-26 01:06:30|1351.88|1334.78|1351.7|1334.6|1351.88|1334.78|1351.7|1334.6|15
1650935200000|2022-04-26 01:06:40|1351.69|1334.59|1351.4|1334.3|1351.71|1334.61|1351.39|1334.29|13
1650935210000|2022-04-26 01:06:50|1351.38|1334.28|1351.15|1334.05|1351.4|1334.3|1351.15|1334.05|8
1650935220000|2022-04-26 01:07:00|1351.14|1334.04|1351.15|1334.05|1351.15|1334.05|1351.14|1334.04|4
1650935230000|2022-04-26 01:07:10|1351.61|1334.51|1351.23|1334.13|1351.61|1334.51|1351.23|1334.13|6
1650935240000|2022-04-26 01:07:20|1351.31|1334.21|1351.29|1334.19|1351.32|1334.22|1351.28|1334.18|7
1650935250000|2022-04-26 01:07:30|1351.24|1334.14|1351.21|1334.11|1351.28|1334.18|1351.18|1334.08|13
1650935260000|2022-04-26 01:07:40|1351.26|1334.16|1351.27|1334.17|1351.27|1334.17|1351.2|1334.1|17
1650935280000|2022-04-26 01:08:00|1351.33|1334.23|1351.17|1334.07|1351.33|1334.23|1351.16|1334.06|9
1650935290000|2022-04-26 01:08:10|1351.15|1334.05|1351.16|1334.06|1351.19|1334.09|1351.15|1334.05|4
1650935300000|2022-04-26 01:08:20|1351.18|1334.08|1350.42|1333.32|1351.18|1334.08|1350.42|1333.32|14
1650935310000|2022-04-26 01:08:30|1350.26|1333.16|1349.84|1332.74|1350.26|1333.16|1349.76|1332.66|19
1650935320000|2022-04-26 01:08:40|1349.85|1332.75|1349.77|1332.67|1349.85|1332.75|1349.72|1332.62|13
1650935330000|2022-04-26 01:08:50|1349.79|1332.69|1349.32|1332.22|1349.79|1332.69|1349.26|1332.16|13
1650935340000|2022-04-26 01:09:00|1349.31|1332.21|1349.4|1332.3|1349.45|1332.35|1349.28|1332.18|17
1650935350000|2022-04-26 01:09:10|1349.39|1332.29|1349.48|1332.38|1349.66|1332.56|1349.36|1332.26|15
1650935360000|2022-04-26 01:09:20|1349.98|1332.88|1350.05|1332.95|1350.1|1333|1349.98|1332.88|7
1650935370000|2022-04-26 01:09:30|1350.2|1333.1|1349.99|1332.89|1350.2|1333.1|1349.99|1332.89|11
1650935380000|2022-04-26 01:09:40|1349.98|1332.88|1350.09|1332.99|1350.09|1332.99|1349.98|1332.88|4
1650935390000|2022-04-26 01:09:50|1350.07|1332.97|1350.03|1332.93|1350.07|1332.97|1350.03|1332.93|2
1650935400000|2022-04-26 01:10:00|1350.02|1332.92|1350.14|1333.04|1350.14|1333.04|1350.02|1332.92|5
1650935410000|2022-04-26 01:10:10|1350.18|1333.08|1350.19|1333.09|1350.19|1333.09|1350.18|1333.08|2
1650935420000|2022-04-26 01:10:20|1350.2|1333.1|1350.16|1333.06|1350.2|1333.1|1350.16|1333.06|2
1650935430000|2022-04-26 01:10:30|1350.17|1333.07|1350.17|1333.07|1350.17|1333.07|1350.17|1333.07|1
1650935440000|2022-04-26 01:10:40|1350.16|1333.06|1350.11|1333.01|1350.16|1333.06|1350.11|1333.01|2
1650935450000|2022-04-26 01:10:50|1350.17|1333.07|1350.17|1333.07|1350.17|1333.07|1350.17|1333.07|1
1650935460000|2022-04-26 01:11:00|1350.11|1333.01|1350.21|1333.11|1350.21|1333.11|1350.11|1333.01|2
1650935490000|2022-04-26 01:11:30|1350.24|1333.14|1350.24|1333.14|1350.24|1333.14|1350.24|1333.14|1
1650935500000|2022-04-26 01:11:40|1350.26|1333.16|1350.08|1332.98|1350.57|1333.47|1350.08|1332.98|5
1650935510000|2022-04-26 01:11:50|1350.24|1333.14|1350.22|1333.12|1350.52|1333.42|1350.15|1333.05|7
1650935520000|2022-04-26 01:12:00|1350.24|1333.14|1351.06|1333.96|1351.06|1333.96|1350.24|1333.14|8
1650935530000|2022-04-26 01:12:10|1350.79|1333.69|1350.68|1333.58|1351.08|1333.98|1350.68|1333.58|9
1650935540000|2022-04-26 01:12:20|1350.72|1333.62|1350.2|1333.1|1350.72|1333.62|1350.2|1333.1|7
1650935550000|2022-04-26 01:12:30|1350.33|1333.23|1350.2|1333.1|1350.36|1333.26|1350.2|1333.1|5
1650935560000|2022-04-26 01:12:40|1350.17|1333.07|1349.68|1332.58|1350.3|1333.2|1349.68|1332.58|15
1650935570000|2022-04-26 01:12:50|1349.81|1332.71|1350.25|1333.15|1350.25|1333.15|1349.79|1332.69|9
1650935580000|2022-04-26 01:13:00|1350.19|1333.09|1350.29|1333.19|1350.29|1333.19|1350.19|1333.09|2
1650935590000|2022-04-26 01:13:10|1350.25|1333.15|1350.16|1333.06|1350.25|1333.15|1350.16|1333.06|2
1650935600000|2022-04-26 01:13:20|1350.15|1333.05|1350.25|1333.15|1350.25|1333.15|1350.15|1333.05|2
1650935610000|2022-04-26 01:13:30|1350.24|1333.14|1350.16|1333.06|1350.24|1333.14|1350.1|1333|10
1650935620000|2022-04-26 01:13:40|1350.19|1333.09|1350.16|1333.06|1350.19|1333.09|1350.16|1333.06|4
1650935630000|2022-04-26 01:13:50|1350.13|1333.03|1350.02|1332.92|1350.16|1333.06|1350.02|1332.92|6
1650935640000|2022-04-26 01:14:00|1350.15|1333.05|1350.18|1333.08|1350.19|1333.09|1350.14|1333.04|4
1650935660000|2022-04-26 01:14:20|1350.2|1333.1|1350.22|1333.12|1350.35|1333.25|1350.17|1333.07|7
1650935670000|2022-04-26 01:14:30|1350.31|1333.21|1349.7|1332.6|1350.31|1333.21|1349.61|1332.51|24
1650935680000|2022-04-26 01:14:40|1349.73|1332.63|1349.55|1332.45|1349.8|1332.7|1349.55|1332.45|4
1650935700000|2022-04-26 01:15:00|1349.56|1332.46|1349.9|1332.8|1349.9|1332.8|1349.56|1332.46|7
1650935710000|2022-04-26 01:15:10|1350.05|1332.95|1350.05|1332.95|1350.05|1332.95|1350.05|1332.95|1
1650935720000|2022-04-26 01:15:20|1350.04|1332.94|1350.01|1332.91|1350.04|1332.94|1350.01|1332.91|4
1650935730000|2022-04-26 01:15:30|1350|1332.9|1349.66|1332.56|1350|1332.9|1349.42|1332.32|14
1650935740000|2022-04-26 01:15:40|1349.69|1332.59|1349.51|1332.41|1349.73|1332.63|1349.48|1332.38|10
1650935750000|2022-04-26 01:15:50|1349.57|1332.47|1349.57|1332.47|1349.57|1332.47|1349.57|1332.47|1
1650935760000|2022-04-26 01:16:00|1349.58|1332.48|1349.61|1332.51|1349.66|1332.56|1349.57|1332.47|13
1650935770000|2022-04-26 01:16:10|1349.6|1332.5|1349.6|1332.5|1349.75|1332.65|1349.49|1332.39|20
1650935780000|2022-04-26 01:16:20|1349.58|1332.48|1350.1|1333|1350.16|1333.06|1349.57|1332.47|22
1650935790000|2022-04-26 01:16:30|1350.13|1333.03|1350.27|1333.17|1350.31|1333.21|1350.13|1333.03|5
1650935800000|2022-04-26 01:16:40|1350.26|1333.16|1350.26|1333.16|1350.26|1333.16|1350.26|1333.16|1
1650935820000|2022-04-26 01:17:00|1350.54|1333.44|1350.88|1333.78|1350.88|1333.78|1350.54|1333.44|4
1650935830000|2022-04-26 01:17:10|1350.9|1333.8|1350.86|1333.76|1350.9|1333.8|1350.86|1333.76|2
1650935840000|2022-04-26 01:17:20|1350.96|1333.86|1351.14|1334.04|1351.14|1334.04|1350.96|1333.86|3
1650935850000|2022-04-26 01:17:30|1350.99|1333.89|1351.14|1334.04|1351.14|1334.04|1350.99|1333.89|3
1650935860000|2022-04-26 01:17:40|1350.8|1333.7|1350.57|1333.47|1350.8|1333.7|1350.57|1333.47|8
1650935870000|2022-04-26 01:17:50|1350.83|1333.73|1350.82|1333.72|1350.83|1333.73|1350.82|1333.72|2
1650935880000|2022-04-26 01:18:00|1350.89|1333.79|1350.89|1333.79|1350.89|1333.79|1350.89|1333.79|1
1650935890000|2022-04-26 01:18:10|1350.75|1333.65|1350.79|1333.69|1350.79|1333.69|1350.75|1333.65|2
1650935900000|2022-04-26 01:18:20|1350.76|1333.66|1350.75|1333.65|1350.76|1333.66|1350.75|1333.65|2
1650935910000|2022-04-26 01:18:30|1350.83|1333.73|1350.48|1333.38|1350.84|1333.74|1350.38|1333.28|12
1650935920000|2022-04-26 01:18:40|1350.66|1333.56|1350.3|1333.2|1350.66|1333.56|1350.3|1333.2|3
1650935930000|2022-04-26 01:18:50|1350.32|1333.22|1350.43|1333.33|1350.43|1333.33|1350.29|1333.19|3
1650935940000|2022-04-26 01:19:00|1350.53|1333.43|1350.53|1333.43|1350.53|1333.43|1350.43|1333.33|3
1650935970000|2022-04-26 01:19:30|1350.09|1332.99|1350.09|1332.99|1350.09|1332.99|1350.09|1332.99|1
1650935980000|2022-04-26 01:19:40|1350.33|1333.23|1350.08|1332.98|1350.33|1333.23|1350.08|1332.98|7
1650935990000|2022-04-26 01:19:50|1350.06|1332.96|1350.04|1332.94|1350.09|1332.99|1350.04|1332.94|4
1650936000000|2022-04-26 01:20:00|1350.09|1332.99|1350.03|1332.93|1350.09|1332.99|1349.66|1332.56|10
1650936010000|2022-04-26 01:20:10|1349.99|1332.89|1350.04|1332.94|1350.04|1332.94|1349.99|1332.89|4
1650936030000|2022-04-26 01:20:30|1350.09|1332.99|1350.07|1332.97|1350.09|1332.99|1349.94|1332.84|7
1650936040000|2022-04-26 01:20:40|1349.93|1332.83|1349.93|1332.83|1349.93|1332.83|1349.93|1332.83|1
1650936050000|2022-04-26 01:20:50|1350.02|1332.92|1350.02|1332.92|1350.02|1332.92|1350.02|1332.92|1
1650936060000|2022-04-26 01:21:00|1350.07|1332.97|1350.72|1333.62|1350.72|1333.62|1350.07|1332.97|3
1650936070000|2022-04-26 01:21:10|1350.75|1333.65|1351.03|1333.93|1351.03|1333.93|1350.75|1333.65|3
1650936080000|2022-04-26 01:21:20|1351.11|1334.01|1350.93|1333.83|1351.11|1334.01|1350.93|1333.83|3
1650936090000|2022-04-26 01:21:30|1350.9|1333.8|1350.72|1333.62|1350.9|1333.8|1350.63|1333.53|7
1650936100000|2022-04-26 01:21:40|1350.7|1333.6|1350.34|1333.24|1350.7|1333.6|1350.13|1333.03|8
1650936110000|2022-04-26 01:21:50|1350.2|1333.1|1350.2|1333.1|1350.2|1333.1|1350.2|1333.1|1
1650936120000|2022-04-26 01:22:00|1350.25|1333.15|1350.25|1333.15|1350.25|1333.15|1350.25|1333.15|1
1650936130000|2022-04-26 01:22:10|1350.58|1333.48|1350.58|1333.48|1350.58|1333.48|1350.58|1333.48|1
1650936140000|2022-04-26 01:22:20|1350.53|1333.43|1351.06|1333.96|1351.1|1334|1350.53|1333.43|10
1650936150000|2022-04-26 01:22:30|1350.87|1333.77|1351.06|1333.96|1351.06|1333.96|1350.87|1333.77|3
1650936160000|2022-04-26 01:22:40|1350.96|1333.86|1351.1|1334|1351.1|1334|1350.96|1333.86|2
1650936170000|2022-04-26 01:22:50|1351.08|1333.98|1350.72|1333.62|1351.08|1333.98|1350.58|1333.48|5
1650936180000|2022-04-26 01:23:00|1350.8|1333.7|1350.67|1333.57|1350.8|1333.7|1350.67|1333.57|3
1650936190000|2022-04-26 01:23:10|1350.52|1333.42|1350.57|1333.47|1350.57|1333.47|1350.52|1333.42|5
1650936200000|2022-04-26 01:23:20|1350.59|1333.49|1350.49|1333.39|1350.59|1333.49|1350.49|1333.39|2
1650936210000|2022-04-26 01:23:30|1350.47|1333.37|1349.53|1332.43|1350.58|1333.48|1349.32|1332.22|18
1650936220000|2022-04-26 01:23:40|1349.52|1332.42|1349.49|1332.39|1349.52|1332.42|1349.41|1332.31|11
1650936230000|2022-04-26 01:23:50|1349.5|1332.4|1349.53|1332.43|1349.53|1332.43|1349.49|1332.39|18
1650936240000|2022-04-26 01:24:00|1349.19|1332.09|1349.17|1332.07|1349.22|1332.12|1349.1|1332|8
1650936250000|2022-04-26 01:24:10|1349.15|1332.05|1349.1|1332|1349.15|1332.05|1349.1|1332|2
1650936260000|2022-04-26 01:24:20|1349.16|1332.06|1349.35|1332.25|1349.35|1332.25|1349.12|1332.02|6
1650936270000|2022-04-26 01:24:30|1349.36|1332.26|1349.35|1332.25|1349.36|1332.26|1349.35|1332.25|2
1650936290000|2022-04-26 01:24:50|1349.38|1332.28|1349.4|1332.3|1349.42|1332.32|1349.38|1332.28|5
1650936300000|2022-04-26 01:25:00|1349.33|1332.23|1349.51|1332.41|1349.51|1332.41|1349.33|1332.23|5
1650936310000|2022-04-26 01:25:10|1349.73|1332.63|1349.96|1332.86|1349.96|1332.86|1349.73|1332.63|4
1650936320000|2022-04-26 01:25:20|1349.91|1332.81|1349.91|1332.81|1349.91|1332.81|1349.91|1332.81|1
1650936330000|2022-04-26 01:25:30|1349.9|1332.8|1349.91|1332.81|1349.91|1332.81|1349.9|1332.8|2
1650936350000|2022-04-26 01:25:50|1349.88|1332.78|1350.01|1332.91|1350.04|1332.94|1349.88|1332.78|7
1650936360000|2022-04-26 01:26:00|1350.04|1332.94|1350.04|1332.94|1350.04|1332.94|1350.04|1332.94|1
1650936370000|2022-04-26 01:26:10|1350.01|1332.91|1350.01|1332.91|1350.01|1332.91|1350.01|1332.91|1
1650936390000|2022-04-26 01:26:30|1349.94|1332.84|1349.55|1332.45|1349.94|1332.84|1349.55|1332.45|8
1650936400000|2022-04-26 01:26:40|1349.57|1332.47|1349.36|1332.26|1349.59|1332.49|1349.36|1332.26|14
1650936410000|2022-04-26 01:26:50|1349.3|1332.2|1349.3|1332.2|1349.3|1332.2|1349.3|1332.2|1
1650936420000|2022-04-26 01:27:00|1349.34|1332.24|1349.33|1332.23|1349.39|1332.29|1349.25|1332.15|10
1650936430000|2022-04-26 01:27:10|1349.32|1332.22|1349.33|1332.23|1349.39|1332.29|1349.32|1332.22|8
1650936440000|2022-04-26 01:27:20|1349.39|1332.29|1349.26|1332.16|1349.39|1332.29|1349.24|1332.14|17
1650936450000|2022-04-26 01:27:30|1349.24|1332.14|1348.99|1331.89|1349.35|1332.25|1348.99|1331.89|10
1650936460000|2022-04-26 01:27:40|1348.92|1331.82|1348.88|1331.78|1349|1331.9|1348.88|1331.78|3
1650936470000|2022-04-26 01:27:50|1348.94|1331.84|1348.59|1331.49|1348.94|1331.84|1348.59|1331.49|4
1650936490000|2022-04-26 01:28:10|1348.5|1331.4|1348.5|1331.4|1348.5|1331.4|1348.44|1331.34|4
1650936500000|2022-04-26 01:28:20|1348.59|1331.49|1348.52|1331.42|1348.6|1331.5|1348.5|1331.4|14
1650936510000|2022-04-26 01:28:30|1348.56|1331.46|1348.58|1331.48|1348.58|1331.48|1348.49|1331.39|17
1650936520000|2022-04-26 01:28:40|1348.63|1331.53|1348.63|1331.53|1348.63|1331.53|1348.63|1331.53|1
1650936530000|2022-04-26 01:28:50|1348.76|1331.66|1348.76|1331.66|1348.76|1331.66|1348.02|1330.92|7
1650936540000|2022-04-26 01:29:00|1348.31|1331.21|1348.07|1330.97|1348.31|1331.21|1348.07|1330.97|6
1650936550000|2022-04-26 01:29:10|1348.06|1330.96|1348.06|1330.96|1348.15|1331.05|1348.06|1330.96|9
1650936560000|2022-04-26 01:29:20|1348.3|1331.2|1348.3|1331.2|1348.47|1331.37|1348.3|1331.2|14
1650936570000|2022-04-26 01:29:30|1348.31|1331.21|1348.35|1331.25|1348.47|1331.37|1348.3|1331.2|10
1650936590000|2022-04-26 01:29:50|1348.29|1331.19|1347.98|1330.88|1348.29|1331.19|1347.98|1330.88|2
1650936600000|2022-04-26 01:30:00|1347.91|1330.81|1347.14|1330.04|1348.11|1331.01|1347.14|1330.04|24
1650936610000|2022-04-26 01:30:10|1347.13|1330.03|1347.16|1330.06|1347.2|1330.1|1347.12|1330.02|6
1650936620000|2022-04-26 01:30:20|1347.17|1330.07|1347.82|1330.72|1347.98|1330.88|1347.15|1330.05|13
1650936630000|2022-04-26 01:30:30|1347.87|1330.77|1347.84|1330.74|1347.87|1330.77|1347.84|1330.74|2
1650936640000|2022-04-26 01:30:40|1347.82|1330.72|1348.08|1330.98|1348.1|1331|1347.82|1330.72|5
1650936650000|2022-04-26 01:30:50|1348.07|1330.97|1348.04|1330.94|1348.07|1330.97|1348.04|1330.94|3
1650936660000|2022-04-26 01:31:00|1348.02|1330.92|1347.86|1330.76|1348.02|1330.92|1347.78|1330.68|6
1650936670000|2022-04-26 01:31:10|1347.84|1330.74|1347.77|1330.67|1347.84|1330.74|1347.77|1330.67|4
1650936680000|2022-04-26 01:31:20|1347.79|1330.69|1347.79|1330.69|1347.88|1330.78|1347.59|1330.49|8
1650936690000|2022-04-26 01:31:30|1347.8|1330.7|1347.8|1330.7|1347.88|1330.78|1347.67|1330.57|8
1650936700000|2022-04-26 01:31:40|1347.39|1330.29|1347.37|1330.27|1347.44|1330.34|1347.35|1330.25|13
1650936710000|2022-04-26 01:31:50|1347.36|1330.26|1347.41|1330.31|1347.43|1330.33|1347.35|1330.25|16
1650936720000|2022-04-26 01:32:00|1347.37|1330.27|1347.46|1330.36|1347.55|1330.45|1347.37|1330.27|17
1650936730000|2022-04-26 01:32:10|1347.48|1330.38|1347.41|1330.31|1347.48|1330.38|1347.41|1330.31|20
1650936740000|2022-04-26 01:32:20|1347.47|1330.37|1347.4|1330.3|1347.47|1330.37|1347.39|1330.29|17
1650936750000|2022-04-26 01:32:30|1347.46|1330.36|1347.22|1330.12|1347.65|1330.55|1347.12|1330.02|18
1650936760000|2022-04-26 01:32:40|1347.64|1330.54|1347.22|1330.12|1347.64|1330.54|1347.2|1330.1|7
1650936770000|2022-04-26 01:32:50|1347.21|1330.11|1347.12|1330.02|1347.23|1330.13|1347.11|1330.01|10
1650936780000|2022-04-26 01:33:00|1347.11|1330.01|1347.07|1329.97|1347.12|1330.02|1347.07|1329.97|10
1650936790000|2022-04-26 01:33:10|1347.09|1329.99|1347.11|1330.01|1347.11|1330.01|1347.05|1329.95|10
1650936800000|2022-04-26 01:33:20|1347.05|1329.95|1347.07|1329.97|1347.11|1330.01|1347.05|1329.95|8
1650936810000|2022-04-26 01:33:30|1347.06|1329.96|1347.11|1330.01|1347.12|1330.02|1347.06|1329.96|8
1650936820000|2022-04-26 01:33:40|1347.1|1330|1347.1|1330|1347.1|1330|1347.1|1330|1
1650936830000|2022-04-26 01:33:50|1347.05|1329.95|1347.1|1330|1347.1|1330|1347.05|1329.95|2
1650936840000|2022-04-26 01:34:00|1347.05|1329.95|1347.1|1330|1347.1|1330|1347.05|1329.95|2
1650936850000|2022-04-26 01:34:10|1347.12|1330.02|1347.22|1330.12|1347.22|1330.12|1347.12|1330.02|3
1650936860000|2022-04-26 01:34:20|1347.13|1330.03|1347.13|1330.03|1347.13|1330.03|1347.13|1330.03|1
1650936870000|2022-04-26 01:34:30|1347.2|1330.1|1347.15|1330.05|1347.2|1330.1|1347.11|1330.01|8
1650936880000|2022-04-26 01:34:40|1347.1|1330|1347.1|1330|1347.15|1330.05|1347.1|1330|3
1650936900000|2022-04-26 01:35:00|1347.04|1329.94|1347.13|1330.03|1347.21|1330.11|1347.04|1329.94|13
1650936910000|2022-04-26 01:35:10|1347.15|1330.05|1347.13|1330.03|1347.15|1330.05|1347.13|1330.03|3
1650936920000|2022-04-26 01:35:20|1347.04|1329.94|1345.93|1328.83|1347.13|1330.03|1345.93|1328.83|16
1650936930000|2022-04-26 01:35:30|1345.92|1328.82|1346.16|1329.06|1346.16|1329.06|1345.68|1328.58|22
1650936940000|2022-04-26 01:35:40|1346.15|1329.05|1346.18|1329.08|1346.18|1329.08|1346.14|1329.04|10
1650936950000|2022-04-26 01:35:50|1346.17|1329.07|1346.1|1329|1346.18|1329.08|1346.04|1328.94|9
1650936960000|2022-04-26 01:36:00|1346.13|1329.03|1346.11|1329.01|1346.13|1329.03|1346.11|1329.01|2
1650936990000|2022-04-26 01:36:30|1346.09|1328.99|1345.78|1328.68|1346.11|1329.01|1345.78|1328.68|12
1650937000000|2022-04-26 01:36:40|1345.77|1328.67|1345.77|1328.67|1345.77|1328.67|1345.77|1328.67|1
1650937020000|2022-04-26 01:37:00|1345.84|1328.74|1346.1|1329|1346.1|1329|1345.76|1328.66|14
1650937030000|2022-04-26 01:37:10|1346.09|1328.99|1346.94|1329.84|1346.94|1329.84|1346.05|1328.95|12
1650937040000|2022-04-26 01:37:20|1347.06|1329.96|1346.8|1329.7|1347.06|1329.96|1346.8|1329.7|8
1650937050000|2022-04-26 01:37:30|1346.75|1329.65|1346.17|1329.07|1346.8|1329.7|1346.15|1329.05|17
1650937060000|2022-04-26 01:37:40|1346.16|1329.06|1346.17|1329.07|1346.17|1329.07|1346.13|1329.03|8
1650937070000|2022-04-26 01:37:50|1346.16|1329.06|1346.24|1329.14|1346.25|1329.15|1346.16|1329.06|4
1650937080000|2022-04-26 01:38:00|1346.22|1329.12|1346.18|1329.08|1346.22|1329.12|1346.18|1329.08|2
1650937090000|2022-04-26 01:38:10|1346.25|1329.15|1346.24|1329.14|1346.32|1329.22|1346.24|1329.14|3
1650937100000|2022-04-26 01:38:20|1346.23|1329.13|1346.14|1329.04|1346.23|1329.13|1345.75|1328.65|17
1650937110000|2022-04-26 01:38:30|1346.15|1329.05|1346.07|1328.97|1346.15|1329.05|1346.07|1328.97|11
1650937120000|2022-04-26 01:38:40|1346.09|1328.99|1346.24|1329.14|1346.26|1329.16|1346.05|1328.95|14
1650937130000|2022-04-26 01:38:50|1346.18|1329.08|1346.25|1329.15|1346.25|1329.15|1346.18|1329.08|2
1650937140000|2022-04-26 01:39:00|1346.29|1329.19|1346.05|1328.95|1346.31|1329.21|1346.02|1328.92|12
1650937150000|2022-04-26 01:39:10|1346.08|1328.98|1345.99|1328.89|1346.08|1328.98|1345.99|1328.89|2
1650937160000|2022-04-26 01:39:20|1346.12|1329.02|1345.77|1328.67|1346.12|1329.02|1345.77|1328.67|12
1650937170000|2022-04-26 01:39:30|1345.61|1328.51|1345.61|1328.51|1345.7|1328.6|1345.58|1328.48|6
1650937180000|2022-04-26 01:39:40|1345.68|1328.58|1345.65|1328.55|1345.68|1328.58|1345.65|1328.55|2
1650937190000|2022-04-26 01:39:50|1345.58|1328.48|1344.37|1327.27|1345.58|1328.48|1344.37|1327.27|14
1650937200000|2022-04-26 01:40:00|1344.34|1327.24|1344.24|1327.14|1344.4|1327.3|1344.24|1327.14|8
1650937210000|2022-04-26 01:40:10|1344.25|1327.15|1344.36|1327.26|1344.36|1327.26|1344.25|1327.15|2
1650937220000|2022-04-26 01:40:20|1344.23|1327.13|1344.54|1327.44|1345|1327.9|1344.19|1327.09|10
1650937230000|2022-04-26 01:40:30|1344.46|1327.36|1344.96|1327.86|1344.96|1327.86|1344.36|1327.26|12
1650937240000|2022-04-26 01:40:40|1345.05|1327.95|1345.04|1327.94|1345.17|1328.07|1345.04|1327.94|9
1650937250000|2022-04-26 01:40:50|1345.07|1327.97|1345.07|1327.97|1345.09|1327.99|1344.88|1327.78|5
1650937260000|2022-04-26 01:41:00|1345.06|1327.96|1345.11|1328.01|1345.11|1328.01|1345.06|1327.96|4
1650937270000|2022-04-26 01:41:10|1345.17|1328.07|1345.09|1327.99|1345.22|1328.12|1345.09|1327.99|6
1650937280000|2022-04-26 01:41:20|1345.12|1328.02|1345.09|1327.99|1345.12|1328.02|1345.09|1327.99|2
1650937290000|2022-04-26 01:41:30|1345.08|1327.98|1345.12|1328.02|1345.13|1328.03|1345.07|1327.97|5
1650937300000|2022-04-26 01:41:40|1345.13|1328.03|1345.12|1328.02|1345.15|1328.05|1345.12|1328.02|4
1650937310000|2022-04-26 01:41:50|1345.07|1327.97|1345.09|1327.99|1345.09|1327.99|1345.07|1327.97|2
1650937320000|2022-04-26 01:42:00|1345.1|1328|1345.15|1328.05|1345.19|1328.09|1345.09|1327.99|5
1650937330000|2022-04-26 01:42:10|1345.17|1328.07|1345.18|1328.08|1345.21|1328.11|1345.17|1328.07|3
1650937340000|2022-04-26 01:42:20|1345.17|1328.07|1345.05|1327.95|1345.17|1328.07|1345.05|1327.95|7
1650937350000|2022-04-26 01:42:30|1345.11|1328.01|1345.1|1328|1345.11|1328.01|1345.1|1328|2
1650937360000|2022-04-26 01:42:40|1345.05|1327.95|1345.09|1327.99|1345.09|1327.99|1345.05|1327.95|2
1650937370000|2022-04-26 01:42:50|1345.08|1327.98|1345.17|1328.07|1345.17|1328.07|1345.08|1327.98|6
1650937380000|2022-04-26 01:43:00|1345.18|1328.08|1345.15|1328.05|1345.18|1328.08|1345.15|1328.05|2
1650937400000|2022-04-26 01:43:20|1345.17|1328.07|1345.15|1328.05|1345.17|1328.07|1345.06|1327.96|11
1650937410000|2022-04-26 01:43:30|1345.12|1328.02|1345.15|1328.05|1345.16|1328.06|1345.12|1328.02|3
1650937420000|2022-04-26 01:43:40|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1345.11|1328.01|1
1650937430000|2022-04-26 01:43:50|1345.1|1328|1345.09|1327.99|1345.11|1328.01|1345.08|1327.98|5
1650937440000|2022-04-26 01:44:00|1345.1|1328|1345.11|1328.01|1345.11|1328.01|1345.09|1327.99|4
1650937450000|2022-04-26 01:44:10|1345.09|1327.99|1345.11|1328.01|1345.11|1328.01|1345.09|1327.99|4
1650937460000|2022-04-26 01:44:20|1345.09|1327.99|1345.11|1328.01|1345.11|1328.01|1345.09|1327.99|4
1650937470000|2022-04-26 01:44:30|1345.09|1327.99|1345.11|1328.01|1345.11|1328.01|1345.09|1327.99|2
1650937480000|2022-04-26 01:44:40|1345.16|1328.06|1345.1|1328|1345.16|1328.06|1345.09|1327.99|6
1650937490000|2022-04-26 01:44:50|1345.12|1328.02|1345.13|1328.03|1345.18|1328.08|1344.98|1327.88|5
1650937500000|2022-04-26 01:45:00|1345.03|1327.93|1345.12|1328.02|1345.25|1328.15|1345.02|1327.92|16
1650937510000|2022-04-26 01:45:10|1345.11|1328.01|1345.97|1328.87|1346.03|1328.93|1345.05|1327.95|21
1650937520000|2022-04-26 01:45:20|1345.91|1328.81|1345.92|1328.82|1345.92|1328.82|1345.89|1328.79|5
1650937530000|2022-04-26 01:45:30|1345.94|1328.84|1345.99|1328.89|1345.99|1328.89|1345.94|1328.84|2
1650937540000|2022-04-26 01:45:40|1346.21|1329.11|1346.21|1329.11|1346.21|1329.11|1346.21|1329.11|1
1650937560000|2022-04-26 01:46:00|1346.23|1329.13|1346.16|1329.06|1346.23|1329.13|1346.16|1329.06|3
1650937570000|2022-04-26 01:46:10|1346.15|1329.05|1346.14|1329.04|1346.15|1329.05|1346.11|1329.01|4
1650937580000|2022-04-26 01:46:20|1346.13|1329.03|1346.13|1329.03|1346.13|1329.03|1346.13|1329.03|1
1650937590000|2022-04-26 01:46:30|1346.16|1329.06|1346.13|1329.03|1346.16|1329.06|1346.13|1329.03|2
1650937600000|2022-04-26 01:46:40|1346.1|1329|1346.03|1328.93|1346.1|1329|1345.98|1328.88|13
1650937610000|2022-04-26 01:46:50|1346.02|1328.92|1345.88|1328.78|1346.1|1329|1345.88|1328.78|8
1650937620000|2022-04-26 01:47:00|1345.68|1328.58|1345.21|1328.11|1345.68|1328.58|1345.19|1328.09|14
1650937630000|2022-04-26 01:47:10|1345.22|1328.12|1345.14|1328.04|1345.41|1328.31|1345.11|1328.01|21
1650937640000|2022-04-26 01:47:20|1345.16|1328.06|1345.86|1328.76|1345.97|1328.87|1345.16|1328.06|16
1650937650000|2022-04-26 01:47:30|1346.05|1328.95|1345.93|1328.83|1346.05|1328.95|1345.78|1328.68|6
1650937660000|2022-04-26 01:47:40|1345.92|1328.82|1345.93|1328.83|1345.93|1328.83|1345.92|1328.82|2
1650937670000|2022-04-26 01:47:50|1345.62|1328.52|1345.72|1328.62|1345.91|1328.81|1345.62|1328.52|8
1650937680000|2022-04-26 01:48:00|1345.75|1328.65|1345.93|1328.83|1345.93|1328.83|1345.64|1328.54|23
1650937690000|2022-04-26 01:48:10|1345.92|1328.82|1345.61|1328.51|1345.92|1328.82|1345.12|1328.02|25
1650937700000|2022-04-26 01:48:20|1345.58|1328.48|1345.33|1328.23|1345.68|1328.58|1345.33|1328.23|18
1650937710000|2022-04-26 01:48:30|1345.68|1328.58|1345.37|1328.27|1345.72|1328.62|1345.33|1328.23|18
1650937720000|2022-04-26 01:48:40|1345.35|1328.25|1345.52|1328.42|1345.61|1328.51|1345.26|1328.16|15
1650937730000|2022-04-26 01:48:50|1345.5|1328.4|1345.11|1328.01|1345.6|1328.5|1345.07|1327.97|21
1650937740000|2022-04-26 01:49:00|1345.07|1327.97|1344.36|1327.26|1345.14|1328.04|1344.36|1327.26|13
1650937750000|2022-04-26 01:49:10|1344.34|1327.24|1344.1|1327|1344.36|1327.26|1343.83|1326.73|22
1650937760000|2022-04-26 01:49:20|1344.12|1327.02|1344.18|1327.08|1344.21|1327.11|1344.12|1327.02|4
1650937770000|2022-04-26 01:49:30|1344.17|1327.07|1344.09|1326.99|1344.22|1327.12|1344.09|1326.99|8
1650937790000|2022-04-26 01:49:50|1344.17|1327.07|1344.16|1327.06|1344.36|1327.26|1344.16|1327.06|8
1650937800000|2022-04-26 01:50:00|1344.29|1327.19|1344.3|1327.2|1344.3|1327.2|1344.18|1327.08|4
1650937810000|2022-04-26 01:50:10|1344.28|1327.18|1344.08|1326.98|1344.28|1327.18|1344.08|1326.98|5
1650937820000|2022-04-26 01:50:20|1344.07|1326.97|1343.87|1326.77|1344.07|1326.97|1343.87|1326.77|10
1650937830000|2022-04-26 01:50:30|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1
1650937840000|2022-04-26 01:50:40|1343.66|1326.56|1343.29|1326.19|1343.73|1326.63|1343.29|1326.19|6
1650937850000|2022-04-26 01:50:50|1343.3|1326.2|1343.29|1326.19|1343.3|1326.2|1343.29|1326.19|2
1650937860000|2022-04-26 01:51:00|1343.31|1326.21|1343.31|1326.21|1343.31|1326.21|1343.31|1326.21|1
1650937870000|2022-04-26 01:51:10|1343.29|1326.19|1342.74|1325.64|1343.29|1326.19|1342.65|1325.55|16
1650937880000|2022-04-26 01:51:20|1342.64|1325.54|1342.65|1325.55|1342.65|1325.55|1342.64|1325.54|2
1650937890000|2022-04-26 01:51:30|1342.69|1325.59|1343.15|1326.05|1343.15|1326.05|1342.69|1325.59|8
1650937900000|2022-04-26 01:51:40|1343.18|1326.08|1343|1325.9|1343.18|1326.08|1343|1325.9|8
1650937910000|2022-04-26 01:51:50|1343.03|1325.93|1343.18|1326.08|1343.18|1326.08|1343.03|1325.93|2
1650937920000|2022-04-26 01:52:00|1343.16|1326.06|1343.12|1326.02|1343.18|1326.08|1343.1|1326|9
1650937930000|2022-04-26 01:52:10|1343.07|1325.97|1343.08|1325.98|1343.11|1326.01|1343.07|1325.97|4
1650937940000|2022-04-26 01:52:20|1343.19|1326.09|1343.19|1326.09|1343.19|1326.09|1343.19|1326.09|1
1650937950000|2022-04-26 01:52:30|1343.16|1326.06|1344.02|1326.92|1344.02|1326.92|1343.11|1326.01|13
1650937970000|2022-04-26 01:52:50|1343.98|1326.88|1343.98|1326.88|1343.98|1326.88|1343.98|1326.88|1
1650937980000|2022-04-26 01:53:00|1343.99|1326.89|1344.1|1327|1344.1|1327|1343.99|1326.89|11
1650937990000|2022-04-26 01:53:10|1344.12|1327.02|1344.1|1327|1344.2|1327.1|1344.09|1326.99|14
1650938000000|2022-04-26 01:53:20|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1344.01|1326.91|1
1650938020000|2022-04-26 01:53:40|1344|1326.9|1343.39|1326.29|1344|1326.9|1343.35|1326.25|11
1650938030000|2022-04-26 01:53:50|1343.3|1326.2|1343.31|1326.21|1343.31|1326.21|1343.28|1326.18|4
1650938040000|2022-04-26 01:54:00|1343.36|1326.26|1343.24|1326.14|1343.37|1326.27|1343.24|1326.14|3
1650938050000|2022-04-26 01:54:10|1343.23|1326.13|1344.05|1326.95|1344.15|1327.05|1343.23|1326.13|14
1650938060000|2022-04-26 01:54:20|1343.97|1326.87|1343.99|1326.89|1344.05|1326.95|1343.97|1326.87|5
1650938070000|2022-04-26 01:54:30|1343.98|1326.88|1343.99|1326.89|1343.99|1326.89|1343.98|1326.88|2
1650938080000|2022-04-26 01:54:40|1344.14|1327.04|1344.09|1326.99|1344.14|1327.04|1344.05|1326.95|6
1650938090000|2022-04-26 01:54:50|1344.2|1327.1|1344.2|1327.1|1344.2|1327.1|1344.2|1327.1|1
1650938100000|2022-04-26 01:55:00|1344.05|1326.95|1344.05|1326.95|1344.08|1326.98|1344.05|1326.95|3
1650938110000|2022-04-26 01:55:10|1344.11|1327.01|1344.09|1326.99|1344.16|1327.06|1344.09|1326.99|4
1650938120000|2022-04-26 01:55:20|1344.1|1327|1344.15|1327.05|1344.15|1327.05|1344.1|1327|2
1650938130000|2022-04-26 01:55:30|1344.04|1326.94|1344.04|1326.94|1344.04|1326.94|1344.04|1326.94|1
1650938140000|2022-04-26 01:55:40|1344.14|1327.04|1344.04|1326.94|1344.14|1327.04|1344.04|1326.94|5
1650938150000|2022-04-26 01:55:50|1344.06|1326.96|1344.04|1326.94|1344.06|1326.96|1344.04|1326.94|2
1650938160000|2022-04-26 01:56:00|1344.1|1327|1344.04|1326.94|1344.1|1327|1344.04|1326.94|2
1650938170000|2022-04-26 01:56:10|1344.06|1326.96|1344.04|1326.94|1344.06|1326.96|1344.04|1326.94|2
1650938180000|2022-04-26 01:56:20|1344.03|1326.93|1344.07|1326.97|1344.07|1326.97|1344.03|1326.93|2
1650938190000|2022-04-26 01:56:30|1344.06|1326.96|1344.07|1326.97|1344.09|1326.99|1344.06|1326.96|5
1650938200000|2022-04-26 01:56:40|1343.92|1326.82|1343.9|1326.8|1343.92|1326.82|1343.88|1326.78|5
1650938210000|2022-04-26 01:56:50|1343.91|1326.81|1343.91|1326.81|1343.91|1326.81|1343.91|1326.81|1
1650938220000|2022-04-26 01:57:00|1343.94|1326.84|1344.09|1326.99|1344.09|1326.99|1343.94|1326.84|5
1650938230000|2022-04-26 01:57:10|1344.07|1326.97|1344.06|1326.96|1344.19|1327.09|1344.06|1326.96|8
1650938240000|2022-04-26 01:57:20|1344.01|1326.91|1344.05|1326.95|1344.16|1327.06|1344.01|1326.91|4
1650938250000|2022-04-26 01:57:30|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1
1650938260000|2022-04-26 01:57:40|1344.18|1327.08|1344.21|1327.11|1344.22|1327.12|1344.18|1327.08|3
1650938280000|2022-04-26 01:58:00|1344.17|1327.07|1343.74|1326.64|1344.17|1327.07|1343.67|1326.57|19
1650938290000|2022-04-26 01:58:10|1343.73|1326.63|1343.37|1326.27|1343.88|1326.78|1343.37|1326.27|10
1650938300000|2022-04-26 01:58:20|1343.38|1326.28|1343.78|1326.68|1343.78|1326.68|1343.26|1326.16|7
1650938320000|2022-04-26 01:58:40|1343.85|1326.75|1343.44|1326.34|1343.85|1326.75|1343.41|1326.31|17
1650938330000|2022-04-26 01:58:50|1343.48|1326.38|1343.58|1326.48|1343.58|1326.48|1343.48|1326.38|6
1650938340000|2022-04-26 01:59:00|1343.32|1326.22|1343.24|1326.14|1343.32|1326.22|1343.24|1326.14|5
1650938350000|2022-04-26 01:59:10|1343.26|1326.16|1343.22|1326.12|1343.49|1326.39|1343.08|1325.98|15
1650938360000|2022-04-26 01:59:20|1343.24|1326.14|1343.21|1326.11|1343.24|1326.14|1343.14|1326.04|8
1650938370000|2022-04-26 01:59:30|1343.2|1326.1|1343.21|1326.11|1343.21|1326.11|1343.2|1326.1|2
1650938380000|2022-04-26 01:59:40|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1343.14|1326.04|3
1650938390000|2022-04-26 01:59:50|1343.16|1326.06|1344|1326.9|1344.13|1327.03|1343.16|1326.06|17
1650938400000|2022-04-26 02:00:00|1344.02|1326.92|1343.81|1326.71|1344.09|1326.99|1343.81|1326.71|12
1650938410000|2022-04-26 02:00:10|1343.8|1326.7|1343.64|1326.54|1343.96|1326.86|1343.53|1326.43|10
1650938420000|2022-04-26 02:00:20|1343.63|1326.53|1343.51|1326.41|1343.65|1326.55|1343.3|1326.2|25
1650938430000|2022-04-26 02:00:30|1343.49|1326.39|1343.11|1326.01|1343.58|1326.48|1343.11|1326.01|16
1650938440000|2022-04-26 02:00:40|1343.1|1326|1343.03|1325.93|1343.1|1326|1342.91|1325.81|8
1650938450000|2022-04-26 02:00:50|1343.04|1325.94|1343.11|1326.01|1343.17|1326.07|1343.04|1325.94|15
1650938460000|2022-04-26 02:01:00|1343.1|1326|1343.07|1325.97|1343.1|1326|1343.05|1325.95|6
1650938470000|2022-04-26 02:01:10|1343.06|1325.96|1343.05|1325.95|1343.12|1326.02|1343.03|1325.93|15
1650938480000|2022-04-26 02:01:20|1343.04|1325.94|1343.03|1325.93|1343.04|1325.94|1343.03|1325.93|2
1650938490000|2022-04-26 02:01:30|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1
1650938500000|2022-04-26 02:01:40|1343.03|1325.93|1343.03|1325.93|1343.03|1325.93|1343.03|1325.93|1
1650938520000|2022-04-26 02:02:00|1343.04|1325.94|1343.03|1325.93|1343.04|1325.94|1343.03|1325.93|2
1650938530000|2022-04-26 02:02:10|1343.04|1325.94|1342.56|1325.46|1343.04|1325.94|1342.55|1325.45|13
1650938540000|2022-04-26 02:02:20|1342.54|1325.44|1342.5|1325.4|1342.71|1325.61|1342.49|1325.39|26
1650938550000|2022-04-26 02:02:30|1342.71|1325.61|1342.69|1325.59|1342.72|1325.62|1342.51|1325.41|26
1650938560000|2022-04-26 02:02:40|1342.68|1325.58|1342.57|1325.47|1342.69|1325.59|1342.53|1325.43|21
1650938570000|2022-04-26 02:02:50|1342.54|1325.44|1342.58|1325.48|1342.72|1325.62|1342.52|1325.42|16
1650938580000|2022-04-26 02:03:00|1342.53|1325.43|1342.84|1325.74|1342.84|1325.74|1342.53|1325.43|10
1650938590000|2022-04-26 02:03:10|1342.92|1325.82|1342.97|1325.87|1342.97|1325.87|1342.91|1325.81|3
1650938600000|2022-04-26 02:03:20|1343.03|1325.93|1343.05|1325.95|1343.08|1325.98|1343|1325.9|6
1650938610000|2022-04-26 02:03:30|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1
1650938630000|2022-04-26 02:03:50|1343.02|1325.92|1343.13|1326.03|1343.13|1326.03|1343.02|1325.92|2
1650938640000|2022-04-26 02:04:00|1343.23|1326.13|1343.26|1326.16|1343.44|1326.34|1343.15|1326.05|8
1650938650000|2022-04-26 02:04:10|1343.36|1326.26|1343.59|1326.49|1343.67|1326.57|1343.36|1326.26|4
1650938670000|2022-04-26 02:04:30|1343.65|1326.55|1343.65|1326.55|1343.65|1326.55|1343.65|1326.55|1
1650938680000|2022-04-26 02:04:40|1343.64|1326.54|1343.22|1326.12|1343.64|1326.54|1343.22|1326.12|10
1650938690000|2022-04-26 02:04:50|1343.23|1326.13|1342.89|1325.79|1343.23|1326.13|1342.81|1325.71|9
1650938700000|2022-04-26 02:05:00|1343.01|1325.91|1343.06|1325.96|1343.08|1325.98|1342.97|1325.87|5
1650938710000|2022-04-26 02:05:10|1342.93|1325.83|1343.01|1325.91|1343.01|1325.91|1342.93|1325.83|3
1650938720000|2022-04-26 02:05:20|1343.05|1325.95|1343.71|1326.61|1343.93|1326.83|1343.05|1325.95|14
1650938730000|2022-04-26 02:05:30|1343.69|1326.59|1342.99|1325.89|1344.11|1327.01|1342.85|1325.75|26
1650938740000|2022-04-26 02:05:40|1343|1325.9|1343|1325.9|1343|1325.9|1343|1325.9|1
1650938750000|2022-04-26 02:05:50|1342.99|1325.89|1343|1325.9|1343.12|1326.02|1342.99|1325.89|4
1650938760000|2022-04-26 02:06:00|1343.12|1326.02|1343|1325.9|1343.12|1326.02|1343|1325.9|3
1650938780000|2022-04-26 02:06:20|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1
1650938800000|2022-04-26 02:06:40|1343.08|1325.98|1343.08|1325.98|1343.09|1325.99|1343.03|1325.93|8
1650938810000|2022-04-26 02:06:50|1342.99|1325.89|1342.57|1325.47|1343.04|1325.94|1342.39|1325.29|16
1650938820000|2022-04-26 02:07:00|1342.56|1325.46|1343.08|1325.98|1343.09|1325.99|1342.45|1325.35|16
1650938830000|2022-04-26 02:07:10|1343.07|1325.97|1343.05|1325.95|1343.07|1325.97|1343.05|1325.95|2
1650938840000|2022-04-26 02:07:20|1343.04|1325.94|1343.05|1325.95|1343.05|1325.95|1343.04|1325.94|2
1650938850000|2022-04-26 02:07:30|1343.12|1326.02|1343.12|1326.02|1343.12|1326.02|1343.12|1326.02|1
1650938860000|2022-04-26 02:07:40|1343.11|1326.01|1343.05|1325.95|1343.12|1326.02|1343.05|1325.95|3
1650938870000|2022-04-26 02:07:50|1343.08|1325.98|1343.05|1325.95|1343.08|1325.98|1343.05|1325.95|2
1650938880000|2022-04-26 02:08:00|1343.12|1326.02|1343.19|1326.09|1343.19|1326.09|1343.06|1325.96|4
1650938890000|2022-04-26 02:08:10|1343.18|1326.08|1343.79|1326.69|1343.88|1326.78|1343.18|1326.08|8
1650938900000|2022-04-26 02:08:20|1344.07|1326.97|1343.4|1326.3|1344.08|1326.98|1343.4|1326.3|13
1650938910000|2022-04-26 02:08:30|1343.43|1326.33|1343.45|1326.35|1343.47|1326.37|1343.43|1326.33|5
1650938920000|2022-04-26 02:08:40|1343.48|1326.38|1343.29|1326.19|1343.48|1326.38|1343.29|1326.19|3
1650938940000|2022-04-26 02:09:00|1343.27|1326.17|1343.15|1326.05|1343.34|1326.24|1343.08|1325.98|12
1650938960000|2022-04-26 02:09:20|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1
1650938970000|2022-04-26 02:09:30|1343.08|1325.98|1343.18|1326.08|1343.2|1326.1|1343.08|1325.98|7
1650938980000|2022-04-26 02:09:40|1343.58|1326.48|1343.58|1326.48|1343.58|1326.48|1343.57|1326.47|3
1650938990000|2022-04-26 02:09:50|1343.48|1326.38|1343.29|1326.19|1343.5|1326.4|1343.25|1326.15|5
1650939000000|2022-04-26 02:10:00|1343.33|1326.23|1343.25|1326.15|1343.33|1326.23|1343.08|1325.98|9
1650939010000|2022-04-26 02:10:10|1343.26|1326.16|1343.21|1326.11|1343.26|1326.16|1343.21|1326.11|4
1650939020000|2022-04-26 02:10:20|1343.2|1326.1|1343.49|1326.39|1343.49|1326.39|1343.19|1326.09|3
1650939030000|2022-04-26 02:10:30|1343.34|1326.24|1343.44|1326.34|1343.44|1326.34|1343.34|1326.24|2
1650939040000|2022-04-26 02:10:40|1343.45|1326.35|1343.42|1326.32|1343.56|1326.46|1343.41|1326.31|15
1650939050000|2022-04-26 02:10:50|1343.48|1326.38|1343.28|1326.18|1343.48|1326.38|1343.27|1326.17|7
1650939060000|2022-04-26 02:11:00|1343.18|1326.08|1342.63|1325.53|1343.18|1326.08|1342.63|1325.53|10
1650939070000|2022-04-26 02:11:10|1342.65|1325.55|1342.99|1325.89|1342.99|1325.89|1342.65|1325.55|7
1650939080000|2022-04-26 02:11:20|1343.01|1325.91|1343.01|1325.91|1343.03|1325.93|1342.98|1325.88|8
1650939090000|2022-04-26 02:11:30|1342.98|1325.88|1343.02|1325.92|1343.02|1325.92|1342.98|1325.88|2
1650939100000|2022-04-26 02:11:40|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1
1650939110000|2022-04-26 02:11:50|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1
1650939120000|2022-04-26 02:12:00|1343.06|1325.96|1343.11|1326.01|1343.11|1326.01|1343.06|1325.96|2
1650939130000|2022-04-26 02:12:10|1343.09|1325.99|1342.81|1325.71|1343.11|1326.01|1342.78|1325.68|8
1650939140000|2022-04-26 02:12:20|1342.66|1325.56|1342.66|1325.56|1342.66|1325.56|1342.66|1325.56|1
1650939150000|2022-04-26 02:12:30|1342.67|1325.57|1342.52|1325.42|1342.67|1325.57|1342.52|1325.42|2
1650939160000|2022-04-26 02:12:40|1342.53|1325.43|1342.59|1325.49|1342.59|1325.49|1342.53|1325.43|2
1650939170000|2022-04-26 02:12:50|1342.28|1325.18|1342.41|1325.31|1342.58|1325.48|1342.28|1325.18|7
1650939180000|2022-04-26 02:13:00|1342.42|1325.32|1342.79|1325.69|1342.79|1325.69|1342.42|1325.32|8
1650939190000|2022-04-26 02:13:10|1342.98|1325.88|1342.98|1325.88|1342.98|1325.88|1342.98|1325.88|1
1650939200000|2022-04-26 02:13:20|1343.03|1325.93|1343.01|1325.91|1343.03|1325.93|1343.01|1325.91|2
1650939210000|2022-04-26 02:13:30|1343.03|1325.93|1343.08|1325.98|1343.08|1325.98|1343.03|1325.93|2
1650939230000|2022-04-26 02:13:50|1343.22|1326.12|1343.1|1326|1343.22|1326.12|1343.1|1326|5
1650939240000|2022-04-26 02:14:00|1343.18|1326.08|1343.18|1326.08|1343.18|1326.08|1343.18|1326.08|1
1650939250000|2022-04-26 02:14:10|1343.13|1326.03|1343.18|1326.08|1343.18|1326.08|1343.13|1326.03|6
1650939260000|2022-04-26 02:14:20|1343.1|1326|1343.12|1326.02|1343.12|1326.02|1343.1|1326|2
1650939270000|2022-04-26 02:14:30|1343.15|1326.05|1343.12|1326.02|1343.15|1326.05|1343.12|1326.02|2
1650939280000|2022-04-26 02:14:40|1343.16|1326.06|1343.16|1326.06|1343.19|1326.09|1343.16|1326.06|5
1650939290000|2022-04-26 02:14:50|1343.11|1326.01|1343.11|1326.01|1343.25|1326.15|1343.11|1326.01|5
1650939300000|2022-04-26 02:15:00|1343.21|1326.11|1343.22|1326.12|1343.22|1326.12|1343.21|1326.11|2
1650939310000|2022-04-26 02:15:10|1343.19|1326.09|1343.19|1326.09|1343.21|1326.11|1343.16|1326.06|7
1650939320000|2022-04-26 02:15:20|1343.22|1326.12|1343.17|1326.07|1343.22|1326.12|1343.15|1326.05|5
1650939330000|2022-04-26 02:15:30|1343.18|1326.08|1343.12|1326.02|1343.2|1326.1|1343.12|1326.02|12
1650939340000|2022-04-26 02:15:40|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1
1650939350000|2022-04-26 02:15:50|1343.16|1326.06|1343.03|1325.93|1343.21|1326.11|1343.02|1325.92|14
1650939360000|2022-04-26 02:16:00|1342.99|1325.89|1343.01|1325.91|1343.04|1325.94|1342.98|1325.88|4
1650939380000|2022-04-26 02:16:20|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1343.03|1325.93|4
1650939400000|2022-04-26 02:16:40|1343.02|1325.92|1343.18|1326.08|1343.18|1326.08|1343.02|1325.92|4
1650939410000|2022-04-26 02:16:50|1343.17|1326.07|1343.2|1326.1|1343.2|1326.1|1343.17|1326.07|3
1650939420000|2022-04-26 02:17:00|1343.18|1326.08|1343.18|1326.08|1343.18|1326.08|1343.18|1326.08|1
1650939440000|2022-04-26 02:17:20|1343.11|1326.01|1343.08|1325.98|1343.12|1326.02|1343.08|1325.98|5
1650939450000|2022-04-26 02:17:30|1343.1|1326|1343.53|1326.43|1343.53|1326.43|1343.08|1325.98|15
1650939460000|2022-04-26 02:17:40|1343.48|1326.38|1343.54|1326.44|1343.54|1326.44|1343.48|1326.38|3
1650939470000|2022-04-26 02:17:50|1343.48|1326.38|1343.88|1326.78|1343.88|1326.78|1343.48|1326.38|7
1650939480000|2022-04-26 02:18:00|1343.8|1326.7|1343.99|1326.89|1343.99|1326.89|1343.77|1326.67|9
1650939490000|2022-04-26 02:18:10|1344.02|1326.92|1344|1326.9|1344.09|1326.99|1344|1326.9|10
1650939500000|2022-04-26 02:18:20|1344.06|1326.96|1344.12|1327.02|1344.12|1327.02|1343.97|1326.87|12
1650939510000|2022-04-26 02:18:30|1344.27|1327.17|1344.24|1327.14|1344.27|1327.17|1344.24|1327.14|2
1650939520000|2022-04-26 02:18:40|1344.25|1327.15|1344.22|1327.12|1344.25|1327.15|1344.22|1327.12|3
1650939530000|2022-04-26 02:18:50|1344.25|1327.15|1344.25|1327.15|1344.27|1327.17|1344.17|1327.07|5
1650939540000|2022-04-26 02:19:00|1344.22|1327.12|1344.23|1327.13|1344.24|1327.14|1344.18|1327.08|9
1650939550000|2022-04-26 02:19:10|1344.22|1327.12|1344.23|1327.13|1344.23|1327.13|1344.22|1327.12|2
1650939560000|2022-04-26 02:19:20|1344.26|1327.16|1344.26|1327.16|1344.26|1327.16|1344.25|1327.15|3
1650939570000|2022-04-26 02:19:30|1344.27|1327.17|1344.7|1327.6|1344.74|1327.64|1344.23|1327.13|16
1650939580000|2022-04-26 02:19:40|1344.65|1327.55|1344.17|1327.07|1344.67|1327.57|1344.14|1327.04|7
1650939590000|2022-04-26 02:19:50|1344.18|1327.08|1344.15|1327.05|1344.18|1327.08|1344.13|1327.03|5
1650939600000|2022-04-26 02:20:00|1344.12|1327.02|1344.11|1327.01|1344.12|1327.02|1344.1|1327|3
1650939610000|2022-04-26 02:20:10|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1
1650939630000|2022-04-26 02:20:30|1344.13|1327.03|1344.12|1327.02|1344.13|1327.03|1344.07|1326.97|4
1650939640000|2022-04-26 02:20:40|1344.13|1327.03|1344.12|1327.02|1344.13|1327.03|1344.09|1326.99|5
1650939650000|2022-04-26 02:20:50|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1
1650939670000|2022-04-26 02:21:10|1344.09|1326.99|1344.13|1327.03|1344.13|1327.03|1344.09|1326.99|4
1650939680000|2022-04-26 02:21:20|1344.12|1327.02|1344.12|1327.02|1344.12|1327.02|1344.12|1327.02|1
1650939700000|2022-04-26 02:21:40|1344.15|1327.05|1344.1|1327|1344.15|1327.05|1344.09|1326.99|7
1650939710000|2022-04-26 02:21:50|1344.09|1326.99|1344.26|1327.16|1344.27|1327.17|1344.09|1326.99|6
1650939720000|2022-04-26 02:22:00|1344.16|1327.06|1344.19|1327.09|1344.19|1327.09|1344.16|1327.06|3
1650939730000|2022-04-26 02:22:10|1344.2|1327.1|1344.3|1327.2|1344.31|1327.21|1344.2|1327.1|5
1650939740000|2022-04-26 02:22:20|1344.31|1327.21|1344.45|1327.35|1344.7|1327.6|1344.31|1327.21|7
1650939750000|2022-04-26 02:22:30|1344.51|1327.41|1345.05|1327.95|1345.05|1327.95|1344.51|1327.41|10
1650939760000|2022-04-26 02:22:40|1345.09|1327.99|1345.05|1327.95|1345.09|1327.99|1345.05|1327.95|2
1650939770000|2022-04-26 02:22:50|1345.03|1327.93|1345.05|1327.95|1345.05|1327.95|1345.03|1327.93|2
1650939780000|2022-04-26 02:23:00|1345.03|1327.93|1345.05|1327.95|1345.05|1327.95|1344.96|1327.86|4
1650939790000|2022-04-26 02:23:10|1345.02|1327.92|1345.05|1327.95|1345.07|1327.97|1345.02|1327.92|3
1650939800000|2022-04-26 02:23:20|1345.02|1327.92|1344.56|1327.46|1345.02|1327.92|1344.52|1327.42|13
1650939810000|2022-04-26 02:23:30|1344.42|1327.32|1344.46|1327.36|1344.46|1327.36|1344.42|1327.32|4
1650939820000|2022-04-26 02:23:40|1344.42|1327.32|1344.46|1327.36|1344.46|1327.36|1344.42|1327.32|3
1650939840000|2022-04-26 02:24:00|1344.43|1327.33|1344.43|1327.33|1344.43|1327.33|1344.43|1327.33|1
1650939850000|2022-04-26 02:24:10|1344.28|1327.18|1344.28|1327.18|1344.28|1327.18|1344.28|1327.18|1
1650939860000|2022-04-26 02:24:20|1344.21|1327.11|1344.25|1327.15|1344.25|1327.15|1344.21|1327.11|2
1650939880000|2022-04-26 02:24:40|1344.19|1327.09|1344.24|1327.14|1344.24|1327.14|1344.19|1327.09|2
1650939890000|2022-04-26 02:24:50|1344.28|1327.18|1344.32|1327.22|1344.32|1327.22|1344.19|1327.09|6
1650939900000|2022-04-26 02:25:00|1344.3|1327.2|1344.94|1327.84|1344.94|1327.84|1344.3|1327.2|10
1650939910000|2022-04-26 02:25:10|1344.95|1327.85|1345.12|1328.02|1345.12|1328.02|1344.95|1327.85|5
1650939920000|2022-04-26 02:25:20|1345.15|1328.05|1345.17|1328.07|1345.17|1328.07|1345.15|1328.05|2
1650939940000|2022-04-26 02:25:40|1345.12|1328.02|1345.17|1328.07|1345.17|1328.07|1345.12|1328.02|7
1650939970000|2022-04-26 02:26:10|1345.16|1328.06|1345.16|1328.06|1345.16|1328.06|1345.16|1328.06|1
1650939980000|2022-04-26 02:26:20|1345.14|1328.04|1345.08|1327.98|1345.15|1328.05|1345.04|1327.94|6
1650939990000|2022-04-26 02:26:30|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1
1650940000000|2022-04-26 02:26:40|1345.05|1327.95|1344.4|1327.3|1345.09|1327.99|1344.36|1327.26|20
1650940010000|2022-04-26 02:26:50|1344.35|1327.25|1345.14|1328.04|1345.14|1328.04|1344.35|1327.25|15
1650940020000|2022-04-26 02:27:00|1345.33|1328.23|1345.38|1328.28|1345.38|1328.28|1345.29|1328.19|3
1650940030000|2022-04-26 02:27:10|1345.41|1328.31|1345.56|1328.46|1345.72|1328.62|1345.34|1328.24|18
1650940040000|2022-04-26 02:27:20|1345.59|1328.49|1345.54|1328.44|1345.75|1328.65|1345.33|1328.23|13
1650940050000|2022-04-26 02:27:30|1345.53|1328.43|1345.49|1328.39|1345.53|1328.43|1345.48|1328.38|4
1650940060000|2022-04-26 02:27:40|1345.48|1328.38|1345.49|1328.39|1345.49|1328.39|1345.48|1328.38|2
1650940070000|2022-04-26 02:27:50|1345.48|1328.38|1345.48|1328.38|1345.48|1328.38|1345.48|1328.38|1
1650940080000|2022-04-26 02:28:00|1345.47|1328.37|1345.47|1328.37|1345.48|1328.38|1345.47|1328.37|3
1650940090000|2022-04-26 02:28:10|1345.39|1328.29|1345.39|1328.29|1345.39|1328.29|1345.39|1328.29|1
1650940100000|2022-04-26 02:28:20|1345.38|1328.28|1345.4|1328.3|1345.4|1328.3|1345.38|1328.28|2
1650940110000|2022-04-26 02:28:30|1345.36|1328.26|1345.3|1328.2|1345.36|1328.26|1345.28|1328.18|8
1650940130000|2022-04-26 02:28:50|1345.21|1328.11|1345.2|1328.1|1345.21|1328.11|1345.2|1328.1|2
1650940150000|2022-04-26 02:29:10|1345.21|1328.11|1345.46|1328.36|1345.51|1328.41|1345.21|1328.11|9
1650940160000|2022-04-26 02:29:20|1345.43|1328.33|1345.43|1328.33|1345.43|1328.33|1345.43|1328.33|1
1650940170000|2022-04-26 02:29:30|1345.32|1328.22|1345.94|1328.84|1345.94|1328.84|1345.32|1328.22|7
1650940180000|2022-04-26 02:29:40|1346.02|1328.92|1345.43|1328.33|1346.02|1328.92|1345.43|1328.33|10
1650940190000|2022-04-26 02:29:50|1345.44|1328.34|1345.4|1328.3|1345.44|1328.34|1345.4|1328.3|3
1650940200000|2022-04-26 02:30:00|1345.3|1328.2|1345.31|1328.21|1345.31|1328.21|1345.29|1328.19|4
1650940230000|2022-04-26 02:30:30|1345.4|1328.3|1345.39|1328.29|1345.43|1328.33|1345.29|1328.19|9
1650940240000|2022-04-26 02:30:40|1345.54|1328.44|1345.35|1328.25|1345.54|1328.44|1345.33|1328.23|9
1650940250000|2022-04-26 02:30:50|1345.4|1328.3|1345.48|1328.38|1345.48|1328.38|1345.4|1328.3|3
1650940260000|2022-04-26 02:31:00|1345.46|1328.36|1345.91|1328.81|1345.91|1328.81|1345.43|1328.33|6
1650940270000|2022-04-26 02:31:10|1345.99|1328.89|1346.56|1329.46|1346.7|1329.6|1345.99|1328.89|12
1650940280000|2022-04-26 02:31:20|1346.59|1329.49|1346.72|1329.62|1346.72|1329.62|1346.51|1329.41|10
1650940290000|2022-04-26 02:31:30|1346.67|1329.57|1346.88|1329.78|1346.88|1329.78|1346.67|1329.57|3
1650940300000|2022-04-26 02:31:40|1346.87|1329.77|1346.93|1329.83|1346.93|1329.83|1346.87|1329.77|4
1650940310000|2022-04-26 02:31:50|1346.94|1329.84|1346.94|1329.84|1346.94|1329.84|1346.93|1329.83|5
1650940320000|2022-04-26 02:32:00|1347.01|1329.91|1347.77|1330.67|1347.77|1330.67|1346.94|1329.84|19
1650940330000|2022-04-26 02:32:10|1347.76|1330.66|1347.77|1330.67|1347.77|1330.67|1347.76|1330.66|2
1650940340000|2022-04-26 02:32:20|1348.03|1330.93|1348.04|1330.94|1348.11|1331.01|1348|1330.9|7
1650940360000|2022-04-26 02:32:40|1348.02|1330.92|1347.92|1330.82|1348.02|1330.92|1347.92|1330.82|2
1650940370000|2022-04-26 02:32:50|1347.96|1330.86|1347.25|1330.15|1347.96|1330.86|1347.25|1330.15|11
1650940380000|2022-04-26 02:33:00|1347.21|1330.11|1347.04|1329.94|1347.22|1330.12|1347.04|1329.94|5
1650940390000|2022-04-26 02:33:10|1347.03|1329.93|1347.32|1330.22|1347.32|1330.22|1347.03|1329.93|10
1650940400000|2022-04-26 02:33:20|1347.41|1330.31|1347.14|1330.04|1347.51|1330.41|1347.14|1330.04|13
1650940410000|2022-04-26 02:33:30|1347.19|1330.09|1347.09|1329.99|1347.2|1330.1|1347.06|1329.96|11
1650940420000|2022-04-26 02:33:40|1347.08|1329.98|1347.1|1330|1347.1|1330|1347.08|1329.98|2
1650940430000|2022-04-26 02:33:50|1347.04|1329.94|1346.08|1328.98|1347.04|1329.94|1346.08|1328.98|18
1650940440000|2022-04-26 02:34:00|1346.01|1328.91|1345.27|1328.17|1346.01|1328.91|1345.27|1328.17|23
1650940450000|2022-04-26 02:34:10|1345.26|1328.16|1345.1|1328|1345.26|1328.16|1345.1|1328|8
1650940460000|2022-04-26 02:34:20|1345.11|1328.01|1345.15|1328.05|1345.23|1328.13|1345.11|1328.01|14
1650940490000|2022-04-26 02:34:50|1345.24|1328.14|1345.2|1328.1|1345.24|1328.14|1345.2|1328.1|2
1650940500000|2022-04-26 02:35:00|1345.12|1328.02|1345.19|1328.09|1345.34|1328.24|1345.11|1328.01|10
1650940510000|2022-04-26 02:35:10|1345.18|1328.08|1345.91|1328.81|1345.91|1328.81|1345.13|1328.03|16
1650940520000|2022-04-26 02:35:20|1345.92|1328.82|1345.94|1328.84|1345.94|1328.84|1345.92|1328.82|4
1650940530000|2022-04-26 02:35:30|1345.95|1328.85|1346.04|1328.94|1346.04|1328.94|1345.9|1328.8|6
1650940540000|2022-04-26 02:35:40|1345.98|1328.88|1345.17|1328.07|1345.98|1328.88|1345.14|1328.04|15
1650940550000|2022-04-26 02:35:50|1345.59|1328.49|1345.37|1328.27|1345.64|1328.54|1345.37|1328.27|12
1650940560000|2022-04-26 02:36:00|1345.31|1328.21|1345.48|1328.38|1345.48|1328.38|1345.31|1328.21|2
1650940570000|2022-04-26 02:36:10|1345.5|1328.4|1345.42|1328.32|1345.5|1328.4|1345.33|1328.23|7
1650940580000|2022-04-26 02:36:20|1345.45|1328.35|1344.96|1327.86|1345.45|1328.35|1344.58|1327.48|23
1650940590000|2022-04-26 02:36:30|1344.95|1327.85|1344.93|1327.83|1344.96|1327.86|1344.93|1327.83|4
1650940610000|2022-04-26 02:36:50|1344.95|1327.85|1344.35|1327.25|1344.95|1327.85|1344.35|1327.25|17
1650940620000|2022-04-26 02:37:00|1344.34|1327.24|1344.43|1327.33|1344.43|1327.33|1344.23|1327.13|12
1650940630000|2022-04-26 02:37:10|1344.09|1326.99|1344.08|1326.98|1344.09|1326.99|1344.08|1326.98|2
1650940640000|2022-04-26 02:37:20|1344.1|1327|1344.08|1326.98|1344.1|1327|1344.06|1326.96|4
1650940660000|2022-04-26 02:37:40|1344.1|1327|1344.13|1327.03|1344.15|1327.05|1344.1|1327|5
1650940670000|2022-04-26 02:37:50|1344.12|1327.02|1344.1|1327|1344.18|1327.08|1344.1|1327|5
1650940690000|2022-04-26 02:38:10|1343.96|1326.86|1343.46|1326.36|1343.96|1326.86|1343.44|1326.34|11
1650940700000|2022-04-26 02:38:20|1343.45|1326.35|1342.7|1325.6|1343.6|1326.5|1342.69|1325.59|25
1650940710000|2022-04-26 02:38:30|1342.5|1325.4|1342.3|1325.2|1342.53|1325.43|1342.28|1325.18|19
1650940720000|2022-04-26 02:38:40|1342.11|1325.01|1342.07|1324.97|1342.11|1325.01|1342.07|1324.97|4
1650940730000|2022-04-26 02:38:50|1342.08|1324.98|1342.22|1325.12|1342.24|1325.14|1342.07|1324.97|9
1650940740000|2022-04-26 02:39:00|1342.21|1325.11|1342.07|1324.97|1342.21|1325.11|1342.05|1324.95|10
1650940750000|2022-04-26 02:39:10|1342.09|1324.99|1342.07|1324.97|1342.09|1324.99|1342.04|1324.94|10
1650940760000|2022-04-26 02:39:20|1341.91|1324.81|1341.38|1324.28|1341.91|1324.81|1341.31|1324.21|19
1650940770000|2022-04-26 02:39:30|1341.4|1324.3|1341.99|1324.89|1342.12|1325.02|1341.39|1324.29|18
1650940780000|2022-04-26 02:39:40|1342|1324.9|1341.3|1324.2|1342.05|1324.95|1341.13|1324.03|25
1650940790000|2022-04-26 02:39:50|1341.31|1324.21|1341.31|1324.21|1341.32|1324.22|1341.3|1324.2|4
1650940800000|2022-04-26 02:40:00|1341.3|1324.2|1341.26|1324.16|1341.3|1324.2|1341.26|1324.16|5
1650940810000|2022-04-26 02:40:10|1341.27|1324.17|1341.3|1324.2|1341.31|1324.21|1341.27|1324.17|4
1650940820000|2022-04-26 02:40:20|1341.31|1324.21|1341.33|1324.23|1341.34|1324.24|1341.31|1324.21|3
1650940830000|2022-04-26 02:40:30|1341.48|1324.38|1341.48|1324.38|1341.48|1324.38|1341.48|1324.38|1
1650940840000|2022-04-26 02:40:40|1341.6|1324.5|1342.05|1324.95|1342.05|1324.95|1341.6|1324.5|8
1650940850000|2022-04-26 02:40:50|1342.09|1324.99|1341.74|1324.64|1342.09|1324.99|1341.66|1324.56|8
1650940860000|2022-04-26 02:41:00|1341.79|1324.69|1341.44|1324.34|1341.79|1324.69|1341.42|1324.32|14
1650940870000|2022-04-26 02:41:10|1341.42|1324.32|1340.79|1323.69|1341.42|1324.32|1340.75|1323.65|13
1650940880000|2022-04-26 02:41:20|1340.76|1323.66|1339.72|1322.62|1340.79|1323.69|1339.72|1322.62|15
1650940890000|2022-04-26 02:41:30|1339.6|1322.5|1339.99|1322.89|1339.99|1322.89|1339.59|1322.49|19
1650940900000|2022-04-26 02:41:40|1339.86|1322.76|1339.36|1322.26|1339.86|1322.76|1339.31|1322.21|15
1650940910000|2022-04-26 02:41:50|1339.33|1322.23|1339.41|1322.31|1339.73|1322.63|1339.29|1322.19|21
1650940920000|2022-04-26 02:42:00|1339.4|1322.3|1340.19|1323.09|1340.53|1323.43|1339.4|1322.3|21
1650940930000|2022-04-26 02:42:10|1340.2|1323.1|1339.97|1322.87|1340.23|1323.13|1339.91|1322.81|11
1650940940000|2022-04-26 02:42:20|1339.98|1322.88|1339.97|1322.87|1339.98|1322.88|1339.95|1322.85|6
1650940950000|2022-04-26 02:42:30|1339.99|1322.89|1339.97|1322.87|1339.99|1322.89|1339.97|1322.87|3
1650940970000|2022-04-26 02:42:50|1339.98|1322.88|1339.91|1322.81|1340.11|1323.01|1339.91|1322.81|13
1650940980000|2022-04-26 02:43:00|1339.83|1322.73|1339.96|1322.86|1340.04|1322.94|1339.83|1322.73|10
1650940990000|2022-04-26 02:43:10|1339.97|1322.87|1340.09|1322.99|1340.21|1323.11|1339.97|1322.87|7
1650941010000|2022-04-26 02:43:30|1340.52|1323.42|1340.52|1323.42|1340.52|1323.42|1340.52|1323.42|1
1650941020000|2022-04-26 02:43:40|1340.27|1323.17|1340.27|1323.17|1340.27|1323.17|1340.27|1323.17|1
1650941030000|2022-04-26 02:43:50|1340.21|1323.11|1340.08|1322.98|1340.21|1323.11|1340.07|1322.97|5
1650941040000|2022-04-26 02:44:00|1340.07|1322.97|1340.1|1323|1340.1|1323|1340.07|1322.97|4
1650941050000|2022-04-26 02:44:10|1340.12|1323.02|1340.04|1322.94|1340.12|1323.02|1340.04|1322.94|2
1650941060000|2022-04-26 02:44:20|1340.14|1323.04|1340.99|1323.89|1341.08|1323.98|1340.14|1323.04|15
1650941070000|2022-04-26 02:44:30|1341.03|1323.93|1340.24|1323.14|1341.07|1323.97|1340.24|1323.14|14
1650941080000|2022-04-26 02:44:40|1340.17|1323.07|1340.14|1323.04|1340.17|1323.07|1340.14|1323.04|2
1650941090000|2022-04-26 02:44:50|1340.18|1323.08|1340.16|1323.06|1340.18|1323.08|1340.16|1323.06|2
1650941100000|2022-04-26 02:45:00|1340.14|1323.04|1340.13|1323.03|1340.15|1323.05|1340.11|1323.01|5
1650941110000|2022-04-26 02:45:10|1340.14|1323.04|1339.59|1322.49|1340.14|1323.04|1339.59|1322.49|13
1650941120000|2022-04-26 02:45:20|1339.58|1322.48|1339.43|1322.33|1339.64|1322.54|1339.43|1322.33|10
1650941130000|2022-04-26 02:45:30|1339.13|1322.03|1339.21|1322.11|1339.3|1322.2|1339.13|1322.03|3
1650941140000|2022-04-26 02:45:40|1339.27|1322.17|1339.89|1322.79|1339.89|1322.79|1339.27|1322.17|5
1650941150000|2022-04-26 02:45:50|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1
1650941160000|2022-04-26 02:46:00|1339.95|1322.85|1339.97|1322.87|1339.97|1322.87|1339.95|1322.85|2
1650941170000|2022-04-26 02:46:10|1340|1322.9|1340|1322.9|1340|1322.9|1340|1322.9|1
1650941180000|2022-04-26 02:46:20|1339.99|1322.89|1339.98|1322.88|1340.02|1322.92|1339.9|1322.8|6
1650941190000|2022-04-26 02:46:30|1339.96|1322.86|1339.97|1322.87|1339.97|1322.87|1339.61|1322.51|10
1650941200000|2022-04-26 02:46:40|1340.13|1323.03|1340|1322.9|1340.13|1323.03|1340|1322.9|2
1650941220000|2022-04-26 02:47:00|1340.27|1323.17|1340.78|1323.68|1340.89|1323.79|1340.27|1323.17|6
1650941230000|2022-04-26 02:47:10|1340.88|1323.78|1340.29|1323.19|1340.88|1323.78|1340.29|1323.19|6
1650941240000|2022-04-26 02:47:20|1340.31|1323.21|1340.33|1323.23|1340.38|1323.28|1340.31|1323.21|5
1650941250000|2022-04-26 02:47:30|1340.38|1323.28|1340.8|1323.7|1340.8|1323.7|1340.29|1323.19|6
1650941260000|2022-04-26 02:47:40|1340.77|1323.67|1340.8|1323.7|1340.8|1323.7|1340.77|1323.67|2
1650941270000|2022-04-26 02:47:50|1340.55|1323.45|1340.55|1323.45|1340.55|1323.45|1340.55|1323.45|1
1650941280000|2022-04-26 02:48:00|1340.58|1323.48|1340.98|1323.88|1341.01|1323.91|1340.58|1323.48|9
1650941300000|2022-04-26 02:48:20|1341.14|1324.04|1341.69|1324.59|1341.69|1324.59|1341.1|1324|8
1650941310000|2022-04-26 02:48:30|1341.85|1324.75|1342.1|1325|1342.1|1325|1341.85|1324.75|8
1650941320000|2022-04-26 02:48:40|1342.08|1324.98|1342.06|1324.96|1342.08|1324.98|1342|1324.9|5
1650941330000|2022-04-26 02:48:50|1342.07|1324.97|1341.2|1324.1|1342.07|1324.97|1341.2|1324.1|14
1650941340000|2022-04-26 02:49:00|1341.21|1324.11|1341.17|1324.07|1341.3|1324.2|1341.15|1324.05|13
1650941350000|2022-04-26 02:49:10|1341.16|1324.06|1341.18|1324.08|1341.23|1324.13|1341.16|1324.06|6
1650941360000|2022-04-26 02:49:20|1341.22|1324.12|1342.01|1324.91|1342.04|1324.94|1341.17|1324.07|19
1650941370000|2022-04-26 02:49:30|1342.02|1324.92|1342.01|1324.91|1342.02|1324.92|1342.01|1324.91|2
1650941390000|2022-04-26 02:49:50|1342.02|1324.92|1341.98|1324.88|1342.02|1324.92|1341.98|1324.88|6
1650941400000|2022-04-26 02:50:00|1341.91|1324.81|1341.22|1324.12|1341.91|1324.81|1341.21|1324.11|11
1650941410000|2022-04-26 02:50:10|1341.26|1324.16|1341.26|1324.16|1341.26|1324.16|1341.26|1324.16|1
1650941430000|2022-04-26 02:50:30|1341.21|1324.11|1341.16|1324.06|1341.21|1324.11|1341.08|1323.98|6
1650941440000|2022-04-26 02:50:40|1341.06|1323.96|1340.98|1323.88|1341.1|1324|1340.95|1323.85|5
1650941450000|2022-04-26 02:50:50|1340.99|1323.89|1340.97|1323.87|1341.03|1323.93|1340.97|1323.87|4
1650941460000|2022-04-26 02:51:00|1341.04|1323.94|1340.99|1323.89|1341.06|1323.96|1340.95|1323.85|9
1650941470000|2022-04-26 02:51:10|1341.03|1323.93|1341.02|1323.92|1341.03|1323.93|1340.88|1323.78|7
1650941490000|2022-04-26 02:51:30|1341|1323.9|1341|1323.9|1341|1323.9|1341|1323.9|1
1650941500000|2022-04-26 02:51:40|1341.01|1323.91|1340.95|1323.85|1341.01|1323.91|1340.84|1323.74|16
1650941510000|2022-04-26 02:51:50|1340.97|1323.87|1341.01|1323.91|1341.01|1323.91|1340.97|1323.87|2
1650941520000|2022-04-26 02:52:00|1340.88|1323.78|1341.08|1323.98|1341.08|1323.98|1340.88|1323.78|4
1650941530000|2022-04-26 02:52:10|1340.99|1323.89|1341.06|1323.96|1341.08|1323.98|1340.99|1323.89|3
1650941540000|2022-04-26 02:52:20|1341.08|1323.98|1340.99|1323.89|1341.08|1323.98|1340.99|1323.89|2
1650941550000|2022-04-26 02:52:30|1340.94|1323.84|1341|1323.9|1341|1323.9|1340.94|1323.84|2
1650941560000|2022-04-26 02:52:40|1341.36|1324.26|1341.83|1324.73|1342.06|1324.96|1341.26|1324.16|12
1650941570000|2022-04-26 02:52:50|1341.85|1324.75|1341.85|1324.75|1341.87|1324.77|1341.79|1324.69|8
1650941580000|2022-04-26 02:53:00|1341.87|1324.77|1342.14|1325.04|1342.17|1325.07|1341.87|1324.77|12
1650941590000|2022-04-26 02:53:10|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1
1650941600000|2022-04-26 02:53:20|1342.11|1325.01|1342.24|1325.14|1342.24|1325.14|1342.11|1325.01|2
1650941610000|2022-04-26 02:53:30|1342.21|1325.11|1342.21|1325.11|1342.21|1325.11|1342.21|1325.11|1
1650941620000|2022-04-26 02:53:40|1342.16|1325.06|1342.07|1324.97|1342.16|1325.06|1342.07|1324.97|7
1650941630000|2022-04-26 02:53:50|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650941660000|2022-04-26 02:54:20|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1
1650941670000|2022-04-26 02:54:30|1342.05|1324.95|1341.15|1324.05|1342.05|1324.95|1341.15|1324.05|10
1650941680000|2022-04-26 02:54:40|1341.17|1324.07|1341.15|1324.05|1341.17|1324.07|1341.15|1324.05|2
1650941690000|2022-04-26 02:54:50|1341.21|1324.11|1341.78|1324.68|1341.78|1324.68|1341.11|1324.01|9
1650941700000|2022-04-26 02:55:00|1341.77|1324.67|1341.99|1324.89|1341.99|1324.89|1341.77|1324.67|3
1650941710000|2022-04-26 02:55:10|1341.93|1324.83|1342.6|1325.5|1342.8|1325.7|1341.93|1324.83|8
1650941720000|2022-04-26 02:55:20|1342.58|1325.48|1342.71|1325.61|1342.78|1325.68|1342.58|1325.48|7
1650941730000|2022-04-26 02:55:30|1342.72|1325.62|1342.71|1325.61|1342.75|1325.65|1342.71|1325.61|5
1650941740000|2022-04-26 02:55:40|1342.72|1325.62|1342.81|1325.71|1342.81|1325.71|1342.71|1325.61|9
1650941750000|2022-04-26 02:55:50|1342.82|1325.72|1342.76|1325.66|1342.84|1325.74|1342.76|1325.66|9
1650941760000|2022-04-26 02:56:00|1342.69|1325.59|1342.05|1324.95|1342.73|1325.63|1342.03|1324.93|16
1650941770000|2022-04-26 02:56:10|1342.07|1324.97|1341.93|1324.83|1342.07|1324.97|1341.81|1324.71|14
1650941780000|2022-04-26 02:56:20|1341.94|1324.84|1341.96|1324.86|1341.97|1324.87|1341.94|1324.84|4
1650941790000|2022-04-26 02:56:30|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1
1650941800000|2022-04-26 02:56:40|1342|1324.9|1342.01|1324.91|1342.01|1324.91|1341.98|1324.88|4
1650941810000|2022-04-26 02:56:50|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1
1650941820000|2022-04-26 02:57:00|1342.01|1324.91|1342.48|1325.38|1342.67|1325.57|1342.01|1324.91|7
1650941830000|2022-04-26 02:57:10|1342.55|1325.45|1342.94|1325.84|1342.98|1325.88|1342.55|1325.45|9
1650941840000|2022-04-26 02:57:20|1342.69|1325.59|1342.99|1325.89|1342.99|1325.89|1342.69|1325.59|6
1650941850000|2022-04-26 02:57:30|1342.92|1325.82|1342.69|1325.59|1342.92|1325.82|1342.69|1325.59|14
1650941860000|2022-04-26 02:57:40|1342.78|1325.68|1342.76|1325.66|1342.78|1325.68|1342.69|1325.59|3
1650941870000|2022-04-26 02:57:50|1342.85|1325.75|1342.81|1325.71|1342.85|1325.75|1342.79|1325.69|4
1650941880000|2022-04-26 02:58:00|1342.82|1325.72|1342.87|1325.77|1342.89|1325.79|1342.82|1325.72|5
1650941890000|2022-04-26 02:58:10|1342.84|1325.74|1342.87|1325.77|1342.87|1325.77|1342.84|1325.74|2
1650941900000|2022-04-26 02:58:20|1342.9|1325.8|1342.89|1325.79|1342.94|1325.84|1342.82|1325.72|13
1650941910000|2022-04-26 02:58:30|1342.9|1325.8|1342.9|1325.8|1342.9|1325.8|1342.83|1325.73|5
1650941920000|2022-04-26 02:58:40|1342.97|1325.87|1342.96|1325.86|1342.97|1325.87|1342.94|1325.84|4
1650941930000|2022-04-26 02:58:50|1343.01|1325.91|1343.89|1326.79|1343.92|1326.82|1342.99|1325.89|10
1650941940000|2022-04-26 02:59:00|1343.82|1326.72|1343.68|1326.58|1343.86|1326.76|1343.66|1326.56|12
1650941950000|2022-04-26 02:59:10|1343.66|1326.56|1343.56|1326.46|1343.66|1326.56|1343.56|1326.46|3
1650941960000|2022-04-26 02:59:20|1343.58|1326.48|1343.58|1326.48|1343.58|1326.48|1343.58|1326.48|1
1650941970000|2022-04-26 02:59:30|1343.6|1326.5|1343.57|1326.47|1343.83|1326.73|1343.57|1326.47|10
1650941980000|2022-04-26 02:59:40|1343.65|1326.55|1343.8|1326.7|1343.89|1326.79|1343.65|1326.55|3
1650941990000|2022-04-26 02:59:50|1343.83|1326.73|1343.56|1326.46|1343.83|1326.73|1343.56|1326.46|10
1650942000000|2022-04-26 03:00:00|1343.69|1326.59|1343.17|1326.07|1343.84|1326.74|1343.05|1325.95|12
1650942010000|2022-04-26 03:00:10|1343.2|1326.1|1343.11|1326.01|1343.2|1326.1|1343.06|1325.96|11
1650942020000|2022-04-26 03:00:20|1343.13|1326.03|1343.82|1326.72|1343.93|1326.83|1343.13|1326.03|6
1650942030000|2022-04-26 03:00:30|1343.84|1326.74|1343.84|1326.74|1343.86|1326.76|1343.71|1326.61|14
1650942040000|2022-04-26 03:00:40|1343.74|1326.64|1343.72|1326.62|1343.74|1326.64|1343.72|1326.62|2
1650942050000|2022-04-26 03:00:50|1343.73|1326.63|1343.81|1326.71|1343.84|1326.74|1343.71|1326.61|12
1650942060000|2022-04-26 03:01:00|1343.83|1326.73|1343.57|1326.47|1343.96|1326.86|1343.57|1326.47|11
1650942070000|2022-04-26 03:01:10|1343.67|1326.57|1343.76|1326.66|1343.76|1326.66|1343.67|1326.57|2
1650942080000|2022-04-26 03:01:20|1343.75|1326.65|1343.19|1326.09|1343.75|1326.65|1343.07|1325.97|14
1650942090000|2022-04-26 03:01:30|1343.22|1326.12|1343.78|1326.68|1343.82|1326.72|1343.22|1326.12|16
1650942100000|2022-04-26 03:01:40|1343.81|1326.71|1343.95|1326.85|1343.95|1326.85|1343.81|1326.71|13
1650942110000|2022-04-26 03:01:50|1343.96|1326.86|1343.93|1326.83|1343.96|1326.86|1343.93|1326.83|2
1650942120000|2022-04-26 03:02:00|1343.96|1326.86|1344.78|1327.68|1344.78|1327.68|1343.96|1326.86|8
1650942130000|2022-04-26 03:02:10|1344.75|1327.65|1344.08|1326.98|1344.75|1327.65|1344.03|1326.93|20
1650942140000|2022-04-26 03:02:20|1344.07|1326.97|1344.07|1326.97|1344.07|1326.97|1344.07|1326.97|1
1650942150000|2022-04-26 03:02:30|1344.06|1326.96|1344.08|1326.98|1344.08|1326.98|1344.06|1326.96|3
1650942160000|2022-04-26 03:02:40|1344.09|1326.99|1344.06|1326.96|1344.09|1326.99|1344.03|1326.93|3
1650942170000|2022-04-26 03:02:50|1344.11|1327.01|1344.11|1327.01|1344.15|1327.05|1344.08|1326.98|8
1650942180000|2022-04-26 03:03:00|1344.09|1326.99|1344.06|1326.96|1344.23|1327.13|1344.05|1326.95|7
1650942190000|2022-04-26 03:03:10|1344.14|1327.04|1344.13|1327.03|1344.14|1327.04|1344.07|1326.97|8
1650942200000|2022-04-26 03:03:20|1344.15|1327.05|1344.08|1326.98|1344.15|1327.05|1344.07|1326.97|8
1650942210000|2022-04-26 03:03:30|1344.04|1326.94|1344.01|1326.91|1344.08|1326.98|1343.95|1326.85|10
1650942220000|2022-04-26 03:03:40|1343.89|1326.79|1343.85|1326.75|1344.01|1326.91|1343.72|1326.62|12
1650942230000|2022-04-26 03:03:50|1343.87|1326.77|1343.95|1326.85|1343.96|1326.86|1343.57|1326.47|8
1650942240000|2022-04-26 03:04:00|1344.04|1326.94|1344|1326.9|1344.04|1326.94|1343.81|1326.71|15
1650942250000|2022-04-26 03:04:10|1344.11|1327.01|1344.2|1327.1|1344.48|1327.38|1344.07|1326.97|12
1650942260000|2022-04-26 03:04:20|1344.28|1327.18|1344.13|1327.03|1344.28|1327.18|1344.13|1327.03|12
1650942270000|2022-04-26 03:04:30|1344.19|1327.09|1344.37|1327.27|1344.7|1327.6|1344.14|1327.04|14
1650942280000|2022-04-26 03:04:40|1344.39|1327.29|1344.59|1327.49|1344.6|1327.5|1344.39|1327.29|7
1650942290000|2022-04-26 03:04:50|1344.58|1327.48|1344.24|1327.14|1344.61|1327.51|1344.19|1327.09|9
1650942300000|2022-04-26 03:05:00|1344.23|1327.13|1344.28|1327.18|1344.28|1327.18|1344.04|1326.94|18
1650942310000|2022-04-26 03:05:10|1344.29|1327.19|1344.84|1327.74|1344.84|1327.74|1344.29|1327.19|3
1650942320000|2022-04-26 03:05:20|1344.88|1327.78|1344.86|1327.76|1344.93|1327.83|1344.86|1327.76|8
1650942330000|2022-04-26 03:05:30|1344.88|1327.78|1345.23|1328.13|1345.23|1328.13|1344.88|1327.78|11
1650942340000|2022-04-26 03:05:40|1345.26|1328.16|1345.65|1328.55|1345.81|1328.71|1345.26|1328.16|15
1650942350000|2022-04-26 03:05:50|1345.66|1328.56|1345.65|1328.55|1345.9|1328.8|1345.61|1328.51|15
1650942360000|2022-04-26 03:06:00|1345.81|1328.71|1345.8|1328.7|1345.82|1328.72|1345.8|1328.7|3
1650942370000|2022-04-26 03:06:10|1345.82|1328.72|1345.8|1328.7|1345.82|1328.72|1345.77|1328.67|9
1650942380000|2022-04-26 03:06:20|1345.77|1328.67|1345.86|1328.76|1345.87|1328.77|1345.77|1328.67|10
1650942390000|2022-04-26 03:06:30|1345.84|1328.74|1345.84|1328.74|1345.86|1328.76|1345.8|1328.7|5
1650942400000|2022-04-26 03:06:40|1345.79|1328.69|1345.64|1328.54|1345.97|1328.87|1345.64|1328.54|8
1650942410000|2022-04-26 03:06:50|1345.93|1328.83|1345.85|1328.75|1345.93|1328.83|1345.85|1328.75|2
1650942420000|2022-04-26 03:07:00|1345.86|1328.76|1345.84|1328.74|1345.87|1328.77|1345.79|1328.69|5
1650942430000|2022-04-26 03:07:10|1345.83|1328.73|1345.89|1328.79|1345.89|1328.79|1345.82|1328.72|10
1650942440000|2022-04-26 03:07:20|1345.88|1328.78|1345.86|1328.76|1345.9|1328.8|1345.86|1328.76|7
1650942450000|2022-04-26 03:07:30|1345.87|1328.77|1345.98|1328.88|1346.01|1328.91|1345.87|1328.77|5
1650942460000|2022-04-26 03:07:40|1345.94|1328.84|1345.18|1328.08|1345.94|1328.84|1345.18|1328.08|20
1650942470000|2022-04-26 03:07:50|1345.21|1328.11|1345.32|1328.22|1345.32|1328.22|1345.21|1328.11|9
1650942480000|2022-04-26 03:08:00|1345.31|1328.21|1345.31|1328.21|1345.31|1328.21|1345.31|1328.21|1
1650942490000|2022-04-26 03:08:10|1345.18|1328.08|1345.32|1328.22|1345.32|1328.22|1345.18|1328.08|9
1650942500000|2022-04-26 03:08:20|1345.18|1328.08|1345.18|1328.08|1345.18|1328.08|1345.18|1328.08|1
1650942510000|2022-04-26 03:08:30|1345.09|1327.99|1345.03|1327.93|1345.09|1327.99|1345.03|1327.93|8
1650942520000|2022-04-26 03:08:40|1345.04|1327.94|1344.99|1327.89|1345.05|1327.95|1344.99|1327.89|4
1650942530000|2022-04-26 03:08:50|1345.09|1327.99|1345.04|1327.94|1345.12|1328.02|1345.04|1327.94|7
1650942540000|2022-04-26 03:09:00|1345.05|1327.95|1345.58|1328.48|1345.58|1328.48|1345.05|1327.95|17
1650942550000|2022-04-26 03:09:10|1345.62|1328.52|1345.78|1328.68|1345.78|1328.68|1345.62|1328.52|3
1650942560000|2022-04-26 03:09:20|1345.91|1328.81|1345.98|1328.88|1345.98|1328.88|1345.91|1328.81|4
1650942570000|2022-04-26 03:09:30|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1
1650942580000|2022-04-26 03:09:40|1346.02|1328.92|1346.06|1328.96|1346.06|1328.96|1346.02|1328.92|2
1650942590000|2022-04-26 03:09:50|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650942600000|2022-04-26 03:10:00|1346.19|1329.09|1346.02|1328.92|1346.19|1329.09|1346.02|1328.92|4
1650942610000|2022-04-26 03:10:10|1346.05|1328.95|1346.02|1328.92|1346.05|1328.95|1345.93|1328.83|8
1650942620000|2022-04-26 03:10:20|1346.05|1328.95|1346.04|1328.94|1346.05|1328.95|1346.04|1328.94|2
1650942630000|2022-04-26 03:10:30|1346.02|1328.92|1345.97|1328.87|1346.08|1328.98|1345.97|1328.87|10
1650942640000|2022-04-26 03:10:40|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650942650000|2022-04-26 03:10:50|1346.01|1328.91|1346.03|1328.93|1346.03|1328.93|1345.99|1328.89|8
1650942660000|2022-04-26 03:11:00|1346.1|1329|1346.03|1328.93|1346.1|1329|1346.03|1328.93|7
1650942670000|2022-04-26 03:11:10|1345.99|1328.89|1345.99|1328.89|1346.03|1328.93|1345.99|1328.89|5
1650942680000|2022-04-26 03:11:20|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1
1650942690000|2022-04-26 03:11:30|1346.02|1328.92|1345.95|1328.85|1346.02|1328.92|1345.95|1328.85|3
1650942700000|2022-04-26 03:11:40|1345.94|1328.84|1346.1|1329|1346.1|1329|1345.94|1328.84|8
1650942710000|2022-04-26 03:11:50|1346.11|1329.01|1346.12|1329.02|1346.12|1329.02|1346.02|1328.92|11
1650942720000|2022-04-26 03:12:00|1346.13|1329.03|1346.16|1329.06|1346.16|1329.06|1346.13|1329.03|4
1650942730000|2022-04-26 03:12:10|1346.1|1329|1346.14|1329.04|1346.16|1329.06|1346.1|1329|14
1650942740000|2022-04-26 03:12:20|1346.15|1329.05|1346.07|1328.97|1346.16|1329.06|1346.06|1328.96|10
1650942750000|2022-04-26 03:12:30|1346.08|1328.98|1345.7|1328.6|1346.08|1328.98|1345.7|1328.6|16
1650942760000|2022-04-26 03:12:40|1345.57|1328.47|1345.27|1328.17|1345.72|1328.62|1345.26|1328.16|13
1650942770000|2022-04-26 03:12:50|1345.26|1328.16|1345.29|1328.19|1345.29|1328.19|1345.26|1328.16|2
1650942780000|2022-04-26 03:13:00|1345.3|1328.2|1345.15|1328.05|1345.3|1328.2|1345.15|1328.05|3
1650942790000|2022-04-26 03:13:10|1345.16|1328.06|1345.16|1328.06|1345.17|1328.07|1345.16|1328.06|3
1650942800000|2022-04-26 03:13:20|1345.17|1328.07|1346.01|1328.91|1346.03|1328.93|1345.17|1328.07|10
1650942810000|2022-04-26 03:13:30|1345.99|1328.89|1345.7|1328.6|1346.03|1328.93|1345.7|1328.6|10
1650942820000|2022-04-26 03:13:40|1345.71|1328.61|1345.76|1328.66|1345.76|1328.66|1345.7|1328.6|4
1650942830000|2022-04-26 03:13:50|1345.78|1328.68|1345.79|1328.69|1345.79|1328.69|1345.78|1328.68|2
1650942840000|2022-04-26 03:14:00|1345.8|1328.7|1345.8|1328.7|1345.8|1328.7|1345.8|1328.7|1
1650942850000|2022-04-26 03:14:10|1345.81|1328.71|1345.94|1328.84|1345.94|1328.84|1345.81|1328.71|5
1650942860000|2022-04-26 03:14:20|1345.89|1328.79|1345.97|1328.87|1345.97|1328.87|1345.89|1328.79|6
1650942870000|2022-04-26 03:14:30|1346.06|1328.96|1346|1328.9|1346.06|1328.96|1345.96|1328.86|5
1650942880000|2022-04-26 03:14:40|1346.01|1328.91|1346|1328.9|1346.05|1328.95|1345.98|1328.88|8
1650942890000|2022-04-26 03:14:50|1345.99|1328.89|1346|1328.9|1346|1328.9|1345.99|1328.89|2
1650942900000|2022-04-26 03:15:00|1345.94|1328.84|1345.93|1328.83|1346.01|1328.91|1345.92|1328.82|8
1650942910000|2022-04-26 03:15:10|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1
1650942920000|2022-04-26 03:15:20|1345.98|1328.88|1346.6|1329.5|1346.6|1329.5|1345.96|1328.86|7
1650942930000|2022-04-26 03:15:30|1346.2|1329.1|1346.12|1329.02|1346.2|1329.1|1346.07|1328.97|6
1650942940000|2022-04-26 03:15:40|1346.15|1329.05|1346.08|1328.98|1346.15|1329.05|1346.08|1328.98|8
1650942950000|2022-04-26 03:15:50|1346.11|1329.01|1346.11|1329.01|1346.11|1329.01|1346.11|1329.01|1
1650942970000|2022-04-26 03:16:10|1346.13|1329.03|1346.36|1329.26|1346.36|1329.26|1346.13|1329.03|4
1650942980000|2022-04-26 03:16:20|1346.28|1329.18|1346.33|1329.23|1346.41|1329.31|1346.25|1329.15|7
1650942990000|2022-04-26 03:16:30|1346.34|1329.24|1346.34|1329.24|1346.34|1329.24|1346.34|1329.24|1
1650943000000|2022-04-26 03:16:40|1346.35|1329.25|1346.22|1329.12|1346.38|1329.28|1346.19|1329.09|4
1650943010000|2022-04-26 03:16:50|1346.24|1329.14|1346.34|1329.24|1346.35|1329.25|1346.19|1329.09|7
1650943020000|2022-04-26 03:17:00|1346.19|1329.09|1345.94|1328.84|1346.34|1329.24|1345.84|1328.74|13
1650943030000|2022-04-26 03:17:10|1345.84|1328.74|1345.88|1328.78|1345.95|1328.85|1345.78|1328.68|11
1650943040000|2022-04-26 03:17:20|1345.84|1328.74|1345.84|1328.74|1345.86|1328.76|1345.8|1328.7|5
1650943050000|2022-04-26 03:17:30|1345.61|1328.51|1345.33|1328.23|1345.63|1328.53|1345.3|1328.2|12
1650943060000|2022-04-26 03:17:40|1345.34|1328.24|1345.34|1328.24|1345.34|1328.24|1345.34|1328.24|1
1650943070000|2022-04-26 03:17:50|1345.67|1328.57|1345.44|1328.34|1345.67|1328.57|1345.33|1328.23|5
1650943080000|2022-04-26 03:18:00|1345.43|1328.33|1345.34|1328.24|1345.43|1328.33|1345.31|1328.21|9
1650943090000|2022-04-26 03:18:10|1345.27|1328.17|1345.28|1328.18|1345.32|1328.22|1345.27|1328.17|7
1650943100000|2022-04-26 03:18:20|1345.21|1328.11|1345.17|1328.07|1345.21|1328.11|1345.12|1328.02|9
1650943110000|2022-04-26 03:18:30|1345.18|1328.08|1345.16|1328.06|1345.19|1328.09|1345.14|1328.04|12
1650943120000|2022-04-26 03:18:40|1345.13|1328.03|1345.13|1328.03|1345.13|1328.03|1345.13|1328.03|1
1650943130000|2022-04-26 03:18:50|1345.12|1328.02|1345.01|1327.91|1345.12|1328.02|1345|1327.9|17
1650943140000|2022-04-26 03:19:00|1344.98|1327.88|1345.14|1328.04|1345.14|1328.04|1344.98|1327.88|9
1650943150000|2022-04-26 03:19:10|1345.07|1327.97|1345.69|1328.59|1345.69|1328.59|1345.07|1327.97|8
1650943160000|2022-04-26 03:19:20|1345.68|1328.58|1345.42|1328.32|1345.68|1328.58|1345.37|1328.27|12
1650943170000|2022-04-26 03:19:30|1345.44|1328.34|1345.42|1328.32|1345.44|1328.34|1345.42|1328.32|4
1650943180000|2022-04-26 03:19:40|1345.44|1328.34|1345.61|1328.51|1345.61|1328.51|1345.42|1328.32|8
1650943190000|2022-04-26 03:19:50|1345.85|1328.75|1345.35|1328.25|1345.9|1328.8|1345.35|1328.25|11
1650943200000|2022-04-26 03:20:00|1345.32|1328.22|1345.37|1328.27|1345.37|1328.27|1345.22|1328.12|10
1650943210000|2022-04-26 03:20:10|1345.36|1328.26|1345.27|1328.17|1345.36|1328.26|1345.27|1328.17|2
1650943220000|2022-04-26 03:20:20|1345.21|1328.11|1345.23|1328.13|1345.26|1328.16|1345.21|1328.11|6
1650943230000|2022-04-26 03:20:30|1345.24|1328.14|1345.3|1328.2|1345.3|1328.2|1345.24|1328.14|3
1650943240000|2022-04-26 03:20:40|1345.27|1328.17|1345.29|1328.19|1345.29|1328.19|1345.27|1328.17|3
1650943250000|2022-04-26 03:20:50|1345.28|1328.18|1345.29|1328.19|1345.29|1328.19|1345.28|1328.18|4
1650943260000|2022-04-26 03:21:00|1345.12|1328.02|1345.17|1328.07|1345.17|1328.07|1345.12|1328.02|4
1650943270000|2022-04-26 03:21:10|1345.15|1328.05|1345.15|1328.05|1345.15|1328.05|1345.15|1328.05|1
1650943280000|2022-04-26 03:21:20|1345.16|1328.06|1345.12|1328.02|1345.17|1328.07|1345.12|1328.02|4
1650943290000|2022-04-26 03:21:30|1345.14|1328.04|1345.19|1328.09|1345.19|1328.09|1345.14|1328.04|4
1650943300000|2022-04-26 03:21:40|1345.18|1328.08|1345.28|1328.18|1345.28|1328.18|1345.17|1328.07|5
1650943320000|2022-04-26 03:22:00|1345.3|1328.2|1345.23|1328.13|1345.3|1328.2|1345.23|1328.13|3
1650943330000|2022-04-26 03:22:10|1345.26|1328.16|1345.29|1328.19|1345.29|1328.19|1345.23|1328.13|3
1650943350000|2022-04-26 03:22:30|1345.27|1328.17|1345.27|1328.17|1345.3|1328.2|1345.27|1328.17|3
1650943360000|2022-04-26 03:22:40|1345.3|1328.2|1345.23|1328.13|1345.3|1328.2|1345.23|1328.13|3
1650943370000|2022-04-26 03:22:50|1345.19|1328.09|1345.19|1328.09|1345.19|1328.09|1345.19|1328.09|1
1650943380000|2022-04-26 03:23:00|1345.23|1328.13|1345.22|1328.12|1345.23|1328.13|1345.22|1328.12|2
1650943390000|2022-04-26 03:23:10|1345.21|1328.11|1345.2|1328.1|1345.23|1328.13|1345.14|1328.04|12
1650943400000|2022-04-26 03:23:20|1345.18|1328.08|1345.22|1328.12|1345.23|1328.13|1345.17|1328.07|5
1650943410000|2022-04-26 03:23:30|1345.18|1328.08|1345.18|1328.08|1345.18|1328.08|1345.18|1328.08|1
1650943420000|2022-04-26 03:23:40|1345.22|1328.12|1345.12|1328.02|1345.22|1328.12|1345.09|1327.99|10
1650943430000|2022-04-26 03:23:50|1345.13|1328.03|1345.16|1328.06|1345.16|1328.06|1345.08|1327.98|9
1650943440000|2022-04-26 03:24:00|1345.17|1328.07|1345.17|1328.07|1345.17|1328.07|1345.17|1328.07|1
1650943450000|2022-04-26 03:24:10|1345.18|1328.08|1345.17|1328.07|1345.18|1328.08|1345.17|1328.07|2
1650943460000|2022-04-26 03:24:20|1345.18|1328.08|1345.19|1328.09|1345.19|1328.09|1345.18|1328.08|2
1650943470000|2022-04-26 03:24:30|1345.14|1328.04|1345.17|1328.07|1345.17|1328.07|1345.14|1328.04|2
1650943490000|2022-04-26 03:24:50|1345.16|1328.06|1345.13|1328.03|1345.16|1328.06|1345.13|1328.03|5
1650943500000|2022-04-26 03:25:00|1345.17|1328.07|1345.01|1327.91|1345.17|1328.07|1344.99|1327.89|6
1650943510000|2022-04-26 03:25:10|1345.02|1327.92|1345.11|1328.01|1345.11|1328.01|1345.01|1327.91|20
1650943520000|2022-04-26 03:25:20|1345.07|1327.97|1345.02|1327.92|1345.1|1328|1345.01|1327.91|15
1650943530000|2022-04-26 03:25:30|1345.01|1327.91|1345.07|1327.97|1345.07|1327.97|1345.01|1327.91|14
1650943540000|2022-04-26 03:25:40|1345.02|1327.92|1345.13|1328.03|1345.13|1328.03|1345.01|1327.91|12
1650943550000|2022-04-26 03:25:50|1345.11|1328.01|1345.16|1328.06|1345.19|1328.09|1345.09|1327.99|5
1650943560000|2022-04-26 03:26:00|1345.18|1328.08|1344.41|1327.31|1345.18|1328.08|1344.41|1327.31|11
1650943570000|2022-04-26 03:26:10|1344.43|1327.33|1344.52|1327.42|1344.52|1327.42|1344.37|1327.27|15
1650943580000|2022-04-26 03:26:20|1344.46|1327.36|1344.49|1327.39|1344.49|1327.39|1344.46|1327.36|3
1650943590000|2022-04-26 03:26:30|1344.5|1327.4|1344.49|1327.39|1344.5|1327.4|1344.49|1327.39|2
1650943600000|2022-04-26 03:26:40|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1
1650943620000|2022-04-26 03:27:00|1344.16|1327.06|1344.16|1327.06|1344.16|1327.06|1344.11|1327.01|5
1650943630000|2022-04-26 03:27:10|1344.19|1327.09|1344.2|1327.1|1344.2|1327.1|1344.19|1327.09|2
1650943640000|2022-04-26 03:27:20|1344.23|1327.13|1344.2|1327.1|1344.46|1327.36|1344.11|1327.01|7
1650943660000|2022-04-26 03:27:40|1344.15|1327.05|1344.85|1327.75|1344.87|1327.77|1344.15|1327.05|9
1650943670000|2022-04-26 03:27:50|1344.86|1327.76|1344.92|1327.82|1344.92|1327.82|1344.86|1327.76|3
1650943680000|2022-04-26 03:28:00|1344.93|1327.83|1345.01|1327.91|1345.04|1327.94|1344.87|1327.77|6
1650943690000|2022-04-26 03:28:10|1344.98|1327.88|1344.97|1327.87|1344.98|1327.88|1344.95|1327.85|3
1650943700000|2022-04-26 03:28:20|1344.93|1327.83|1344.97|1327.87|1344.97|1327.87|1344.93|1327.83|2
1650943710000|2022-04-26 03:28:30|1344.99|1327.89|1345.07|1327.97|1345.07|1327.97|1344.97|1327.87|6
1650943720000|2022-04-26 03:28:40|1345.09|1327.99|1345.1|1328|1345.1|1328|1345.09|1327.99|2
1650943730000|2022-04-26 03:28:50|1345.09|1327.99|1345|1327.9|1345.14|1328.04|1345|1327.9|9
1650943740000|2022-04-26 03:29:00|1344.99|1327.89|1344.98|1327.88|1345.01|1327.91|1344.94|1327.84|4
1650943750000|2022-04-26 03:29:10|1345.04|1327.94|1345.12|1328.02|1345.42|1328.32|1345.04|1327.94|16
1650943760000|2022-04-26 03:29:20|1345.09|1327.99|1345.1|1328|1345.13|1328.03|1345.05|1327.95|12
1650943770000|2022-04-26 03:29:30|1345.08|1327.98|1345.12|1328.02|1345.13|1328.03|1344.96|1327.86|6
1650943780000|2022-04-26 03:29:40|1345.13|1328.03|1345.18|1328.08|1345.18|1328.08|1345.11|1328.01|5
1650943790000|2022-04-26 03:29:50|1345.16|1328.06|1345.08|1327.98|1345.16|1328.06|1344.9|1327.8|12
1650943800000|2022-04-26 03:30:00|1345.09|1327.99|1345.03|1327.93|1345.09|1327.99|1344.96|1327.86|17
1650943810000|2022-04-26 03:30:10|1345.02|1327.92|1344.61|1327.51|1345.02|1327.92|1344.61|1327.51|7
1650943820000|2022-04-26 03:30:20|1344.59|1327.49|1344.25|1327.15|1344.59|1327.49|1344.16|1327.06|9
1650943830000|2022-04-26 03:30:30|1344.26|1327.16|1344.02|1326.92|1344.28|1327.18|1343.99|1326.89|6
1650943840000|2022-04-26 03:30:40|1344.11|1327.01|1343.55|1326.45|1344.11|1327.01|1342.11|1325.01|23
1650943850000|2022-04-26 03:30:50|1343.75|1326.65|1343.87|1326.77|1344|1326.9|1343.59|1326.49|17
1650943860000|2022-04-26 03:31:00|1343.88|1326.78|1344.02|1326.92|1344.02|1326.92|1343.71|1326.61|18
1650943870000|2022-04-26 03:31:10|1344.01|1326.91|1344|1326.9|1344.13|1327.03|1343.86|1326.76|14
1650943880000|2022-04-26 03:31:20|1343.98|1326.88|1343.9|1326.8|1343.99|1326.89|1343.86|1326.76|8
1650943890000|2022-04-26 03:31:30|1343.81|1326.71|1343.88|1326.78|1343.9|1326.8|1343.81|1326.71|5
1650943900000|2022-04-26 03:31:40|1343.86|1326.76|1343.83|1326.73|1343.91|1326.81|1343.74|1326.64|10
1650943910000|2022-04-26 03:31:50|1343.86|1326.76|1343.9|1326.8|1343.9|1326.8|1343.86|1326.76|4
1650943920000|2022-04-26 03:32:00|1343.76|1326.66|1343.82|1326.72|1343.89|1326.79|1343.76|1326.66|4
1650943930000|2022-04-26 03:32:10|1343.83|1326.73|1343.87|1326.77|1343.97|1326.87|1343.78|1326.68|16
1650943940000|2022-04-26 03:32:20|1344.01|1326.91|1343.93|1326.83|1344.01|1326.91|1343.9|1326.8|16
1650943950000|2022-04-26 03:32:30|1343.91|1326.81|1344.13|1327.03|1344.14|1327.04|1343.9|1326.8|24
1650943960000|2022-04-26 03:32:40|1344.14|1327.04|1344.07|1326.97|1344.16|1327.06|1344.05|1326.95|11
1650943970000|2022-04-26 03:32:50|1344.1|1327|1344.09|1326.99|1344.1|1327|1344.06|1326.96|3
1650943980000|2022-04-26 03:33:00|1344.1|1327|1344.13|1327.03|1344.14|1327.04|1344.1|1327|4
1650943990000|2022-04-26 03:33:10|1344.1|1327|1344.09|1326.99|1344.11|1327.01|1344.06|1326.96|6
1650944000000|2022-04-26 03:33:20|1344.1|1327|1344.11|1327.01|1344.14|1327.04|1344.06|1326.96|10
1650944010000|2022-04-26 03:33:30|1344.13|1327.03|1344.08|1326.98|1344.15|1327.05|1344.03|1326.93|10
1650944020000|2022-04-26 03:33:40|1344.14|1327.04|1343.95|1326.85|1344.14|1327.04|1343.95|1326.85|8
1650944030000|2022-04-26 03:33:50|1343.96|1326.86|1343.91|1326.81|1343.96|1326.86|1343.84|1326.74|6
1650944040000|2022-04-26 03:34:00|1343.92|1326.82|1343.91|1326.81|1343.92|1326.82|1343.85|1326.75|7
1650944050000|2022-04-26 03:34:10|1343.86|1326.76|1343.78|1326.68|1343.86|1326.76|1343.72|1326.62|4
1650944060000|2022-04-26 03:34:20|1343.84|1326.74|1343.77|1326.67|1343.84|1326.74|1343.77|1326.67|2
1650944070000|2022-04-26 03:34:30|1343.81|1326.71|1343.7|1326.6|1343.87|1326.77|1343.7|1326.6|3
1650944080000|2022-04-26 03:34:40|1343.67|1326.57|1343.7|1326.6|1343.74|1326.64|1343.67|1326.57|6
1650944090000|2022-04-26 03:34:50|1343.73|1326.63|1343.75|1326.65|1343.75|1326.65|1343.35|1326.25|8
1650944100000|2022-04-26 03:35:00|1343.51|1326.41|1343.51|1326.41|1343.58|1326.48|1343.44|1326.34|8
1650944110000|2022-04-26 03:35:10|1343.45|1326.35|1343.51|1326.41|1343.51|1326.41|1343.45|1326.35|2
1650944120000|2022-04-26 03:35:20|1343.58|1326.48|1343.51|1326.41|1343.58|1326.48|1343.45|1326.35|7
1650944130000|2022-04-26 03:35:30|1343.58|1326.48|1343.7|1326.6|1343.91|1326.81|1343.58|1326.48|14
1650944140000|2022-04-26 03:35:40|1343.69|1326.59|1343.85|1326.75|1343.9|1326.8|1343.69|1326.59|16
1650944150000|2022-04-26 03:35:50|1343.81|1326.71|1343.81|1326.71|1343.81|1326.71|1343.75|1326.65|6
1650944160000|2022-04-26 03:36:00|1343.98|1326.88|1343.86|1326.76|1343.98|1326.88|1343.81|1326.71|6
1650944170000|2022-04-26 03:36:10|1343.87|1326.77|1343.8|1326.7|1343.87|1326.77|1343.73|1326.63|6
1650944180000|2022-04-26 03:36:20|1343.81|1326.71|1343.84|1326.74|1343.84|1326.74|1343.81|1326.71|2
1650944190000|2022-04-26 03:36:30|1343.82|1326.72|1343.82|1326.72|1343.87|1326.77|1343.81|1326.71|5
1650944200000|2022-04-26 03:36:40|1343.81|1326.71|1343.84|1326.74|1343.84|1326.74|1343.81|1326.71|5
1650944210000|2022-04-26 03:36:50|1343.82|1326.72|1343.85|1326.75|1343.87|1326.77|1343.81|1326.71|6
1650944220000|2022-04-26 03:37:00|1343.8|1326.7|1343.8|1326.7|1343.84|1326.74|1343.8|1326.7|5
1650944230000|2022-04-26 03:37:10|1343.84|1326.74|1343.75|1326.65|1344.05|1326.95|1343.75|1326.65|5
1650944240000|2022-04-26 03:37:20|1343.81|1326.71|1343.81|1326.71|1343.81|1326.71|1343.81|1326.71|1
1650944250000|2022-04-26 03:37:30|1343.8|1326.7|1343.8|1326.7|1343.85|1326.75|1343.75|1326.65|5
1650944260000|2022-04-26 03:37:40|1343.84|1326.74|1343.72|1326.62|1343.91|1326.81|1343.72|1326.62|7
1650944270000|2022-04-26 03:37:50|1343.68|1326.58|1343|1325.9|1343.73|1326.63|1342.94|1325.84|14
1650944280000|2022-04-26 03:38:00|1342.9|1325.8|1342.92|1325.82|1343.16|1326.06|1342.89|1325.79|11
1650944290000|2022-04-26 03:38:10|1342.91|1325.81|1342.91|1325.81|1342.91|1325.81|1342.9|1325.8|3
1650944300000|2022-04-26 03:38:20|1342.87|1325.77|1342.64|1325.54|1342.89|1325.79|1342.53|1325.43|13
1650944310000|2022-04-26 03:38:30|1342.66|1325.56|1342.08|1324.98|1342.67|1325.57|1342|1324.9|15
1650944330000|2022-04-26 03:38:50|1342.14|1325.04|1342.12|1325.02|1342.14|1325.04|1342.12|1325.02|2
1650944340000|2022-04-26 03:39:00|1342.13|1325.03|1342.13|1325.03|1342.14|1325.04|1342.13|1325.03|5
1650944350000|2022-04-26 03:39:10|1342.14|1325.04|1342.13|1325.03|1342.14|1325.04|1342.13|1325.03|2
1650944360000|2022-04-26 03:39:20|1342.11|1325.01|1342.09|1324.99|1342.11|1325.01|1342.09|1324.99|2
1650944370000|2022-04-26 03:39:30|1342.08|1324.98|1342.02|1324.92|1342.13|1325.03|1341.93|1324.83|16
1650944380000|2022-04-26 03:39:40|1342.01|1324.91|1341.99|1324.89|1342.01|1324.91|1341.95|1324.85|8
1650944390000|2022-04-26 03:39:50|1342|1324.9|1341.93|1324.83|1342.19|1325.09|1341.93|1324.83|13
1650944400000|2022-04-26 03:40:00|1341.92|1324.82|1341.88|1324.78|1341.96|1324.86|1341.83|1324.73|5
1650944410000|2022-04-26 03:40:10|1341.83|1324.73|1341.82|1324.72|1341.85|1324.75|1341.82|1324.72|6
1650944420000|2022-04-26 03:40:20|1341.84|1324.74|1341.82|1324.72|1341.85|1324.75|1341.82|1324.72|6
1650944430000|2022-04-26 03:40:30|1341.83|1324.73|1341.82|1324.72|1341.85|1324.75|1341.75|1324.65|5
1650944440000|2022-04-26 03:40:40|1341.84|1324.74|1341.81|1324.71|1341.84|1324.74|1341.77|1324.67|9
1650944450000|2022-04-26 03:40:50|1341.93|1324.83|1341.06|1323.96|1341.93|1324.83|1341.06|1323.96|21
1650944460000|2022-04-26 03:41:00|1340.92|1323.82|1340.78|1323.68|1341.01|1323.91|1340.76|1323.66|7
1650944470000|2022-04-26 03:41:10|1340.77|1323.67|1340.74|1323.64|1340.77|1323.67|1340.53|1323.43|9
1650944480000|2022-04-26 03:41:20|1340.73|1323.63|1340.74|1323.64|1340.74|1323.64|1340.73|1323.63|2
1650944490000|2022-04-26 03:41:30|1340.78|1323.68|1340.8|1323.7|1340.85|1323.75|1340.72|1323.62|5
1650944500000|2022-04-26 03:41:40|1340.83|1323.73|1340.78|1323.68|1340.83|1323.73|1340.78|1323.68|2
1650944520000|2022-04-26 03:42:00|1340.77|1323.67|1340.78|1323.68|1340.78|1323.68|1340.74|1323.64|4
1650944530000|2022-04-26 03:42:10|1340.85|1323.75|1340.85|1323.75|1340.85|1323.75|1340.85|1323.75|1
1650944540000|2022-04-26 03:42:20|1340.8|1323.7|1340.8|1323.7|1340.8|1323.7|1340.8|1323.7|1
1650944550000|2022-04-26 03:42:30|1340.82|1323.72|1340.79|1323.69|1340.85|1323.75|1340.79|1323.69|7
1650944560000|2022-04-26 03:42:40|1340.82|1323.72|1341.06|1323.96|1341.12|1324.02|1340.82|1323.72|11
1650944570000|2022-04-26 03:42:50|1341.04|1323.94|1340.98|1323.88|1341.05|1323.95|1340.98|1323.88|8
1650944580000|2022-04-26 03:43:00|1340.99|1323.89|1341.06|1323.96|1341.06|1323.96|1340.99|1323.89|7
1650944590000|2022-04-26 03:43:10|1341.11|1324.01|1341.58|1324.48|1341.58|1324.48|1341.11|1324.01|9
1650944600000|2022-04-26 03:43:20|1341.54|1324.44|1341.6|1324.5|1341.6|1324.5|1341.51|1324.41|4
1650944620000|2022-04-26 03:43:40|1341.77|1324.67|1341.86|1324.76|1341.86|1324.76|1341.77|1324.67|2
1650944630000|2022-04-26 03:43:50|1341.81|1324.71|1341.88|1324.78|1341.88|1324.78|1341.81|1324.71|9
1650944640000|2022-04-26 03:44:00|1341.89|1324.79|1341.88|1324.78|1341.89|1324.79|1341.84|1324.74|10
1650944650000|2022-04-26 03:44:10|1341.87|1324.77|1341.87|1324.77|1341.87|1324.77|1341.85|1324.75|3
1650944660000|2022-04-26 03:44:20|1341.85|1324.75|1342.76|1325.66|1342.76|1325.66|1341.85|1324.75|14
1650944670000|2022-04-26 03:44:30|1342.75|1325.65|1342.22|1325.12|1342.75|1325.65|1342.15|1325.05|12
1650944690000|2022-04-26 03:44:50|1342.31|1325.21|1342.34|1325.24|1342.37|1325.27|1342.31|1325.21|4
1650944700000|2022-04-26 03:45:00|1342.35|1325.25|1342.08|1324.98|1342.37|1325.27|1342.06|1324.96|8
1650944710000|2022-04-26 03:45:10|1342.07|1324.97|1342.07|1324.97|1342.07|1324.97|1342.05|1324.95|5
1650944720000|2022-04-26 03:45:20|1342.05|1324.95|1342.08|1324.98|1342.08|1324.98|1341.91|1324.81|10
1650944730000|2022-04-26 03:45:30|1342.13|1325.03|1342.06|1324.96|1342.13|1325.03|1342.04|1324.94|3
1650944740000|2022-04-26 03:45:40|1342.05|1324.95|1341.98|1324.88|1342.07|1324.97|1341.92|1324.82|13
1650944750000|2022-04-26 03:45:50|1341.97|1324.87|1341.86|1324.76|1341.99|1324.89|1341.69|1324.59|14
1650944760000|2022-04-26 03:46:00|1341.91|1324.81|1341.9|1324.8|1342|1324.9|1341.75|1324.65|16
1650944770000|2022-04-26 03:46:10|1341.97|1324.87|1341.89|1324.79|1341.97|1324.87|1341.79|1324.69|18
1650944780000|2022-04-26 03:46:20|1341.92|1324.82|1341.94|1324.84|1341.94|1324.84|1341.9|1324.8|3
1650944790000|2022-04-26 03:46:30|1342.01|1324.91|1342.01|1324.91|1342.01|1324.91|1342.01|1324.91|1
1650944800000|2022-04-26 03:46:40|1341.99|1324.89|1341.99|1324.89|1342|1324.9|1341.99|1324.89|3
1650944820000|2022-04-26 03:47:00|1341.97|1324.87|1342.04|1324.94|1342.08|1324.98|1341.97|1324.87|5
1650944830000|2022-04-26 03:47:10|1342.15|1325.05|1342.14|1325.04|1342.16|1325.06|1342.02|1324.92|14
1650944840000|2022-04-26 03:47:20|1342.16|1325.06|1342.13|1325.03|1342.16|1325.06|1342.13|1325.03|2
1650944850000|2022-04-26 03:47:30|1342.12|1325.02|1342.03|1324.93|1342.16|1325.06|1341.92|1324.82|21
1650944860000|2022-04-26 03:47:40|1341.93|1324.83|1341.1|1324|1342.05|1324.95|1341.09|1323.99|21
1650944870000|2022-04-26 03:47:50|1341.12|1324.02|1341.79|1324.69|1341.79|1324.69|1341.12|1324.02|14
1650944880000|2022-04-26 03:48:00|1341.8|1324.7|1342.02|1324.92|1342.09|1324.99|1341.69|1324.59|20
1650944890000|2022-04-26 03:48:10|1341.99|1324.89|1342.01|1324.91|1342.02|1324.92|1341.9|1324.8|14
1650944900000|2022-04-26 03:48:20|1341.92|1324.82|1342.01|1324.91|1342.04|1324.94|1341.89|1324.79|17
1650944910000|2022-04-26 03:48:30|1341.99|1324.89|1342.08|1324.98|1342.09|1324.99|1341.97|1324.87|10
1650944920000|2022-04-26 03:48:40|1342.09|1324.99|1342.07|1324.97|1342.09|1324.99|1342.06|1324.96|3
1650944930000|2022-04-26 03:48:50|1342.06|1324.96|1342.05|1324.95|1342.07|1324.97|1342.02|1324.92|14
1650944940000|2022-04-26 03:49:00|1342.02|1324.92|1341.99|1324.89|1342.09|1324.99|1341.97|1324.87|19
1650944950000|2022-04-26 03:49:10|1341.98|1324.88|1341.94|1324.84|1342.02|1324.92|1341.92|1324.82|18
1650944960000|2022-04-26 03:49:20|1341.98|1324.88|1342.06|1324.96|1342.06|1324.96|1341.98|1324.88|7
1650944970000|2022-04-26 03:49:30|1342.03|1324.93|1342.05|1324.95|1342.05|1324.95|1341.97|1324.87|13
1650944980000|2022-04-26 03:49:40|1342.06|1324.96|1342.04|1324.94|1342.09|1324.99|1342.03|1324.93|10
1650944990000|2022-04-26 03:49:50|1342.03|1324.93|1342.07|1324.97|1342.07|1324.97|1342.03|1324.93|4
1650945000000|2022-04-26 03:50:00|1342.08|1324.98|1342.06|1324.96|1342.08|1324.98|1342.06|1324.96|2
1650945010000|2022-04-26 03:50:10|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650945020000|2022-04-26 03:50:20|1342.03|1324.93|1342.06|1324.96|1342.06|1324.96|1342.03|1324.93|2
1650945030000|2022-04-26 03:50:30|1342.07|1324.97|1342.08|1324.98|1342.08|1324.98|1342.07|1324.97|2
1650945040000|2022-04-26 03:50:40|1342.07|1324.97|1342.08|1324.98|1342.08|1324.98|1342.07|1324.97|2
1650945050000|2022-04-26 03:50:50|1342.07|1324.97|1342.15|1325.05|1342.15|1325.05|1342.07|1324.97|8
1650945060000|2022-04-26 03:51:00|1342.14|1325.04|1342.14|1325.04|1342.59|1325.49|1342.14|1325.04|11
1650945070000|2022-04-26 03:51:10|1342.15|1325.05|1342.11|1325.01|1342.25|1325.15|1342.11|1325.01|6
1650945080000|2022-04-26 03:51:20|1342.1|1325|1342.06|1324.96|1342.1|1325|1341.98|1324.88|17
1650945090000|2022-04-26 03:51:30|1342.07|1324.97|1342.11|1325.01|1342.25|1325.15|1342|1324.9|14
1650945100000|2022-04-26 03:51:40|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1
1650945120000|2022-04-26 03:52:00|1342.09|1324.99|1342.08|1324.98|1342.09|1324.99|1342.08|1324.98|2
1650945150000|2022-04-26 03:52:30|1342.07|1324.97|1342.06|1324.96|1342.08|1324.98|1342.06|1324.96|3
1650945160000|2022-04-26 03:52:40|1342.35|1325.25|1342.14|1325.04|1342.35|1325.25|1342.13|1325.03|5
1650945170000|2022-04-26 03:52:50|1342.13|1325.03|1342.13|1325.03|1342.15|1325.05|1342.13|1325.03|3
1650945180000|2022-04-26 03:53:00|1342.12|1325.02|1342.08|1324.98|1342.14|1325.04|1342.07|1324.97|12
1650945210000|2022-04-26 03:53:30|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1
1650945230000|2022-04-26 03:53:50|1342.04|1324.94|1342.04|1324.94|1342.04|1324.94|1342.04|1324.94|1
1650945240000|2022-04-26 03:54:00|1342.06|1324.96|1342.07|1324.97|1342.11|1325.01|1342.06|1324.96|10
1650945250000|2022-04-26 03:54:10|1342.05|1324.95|1342.04|1324.94|1342.05|1324.95|1342.04|1324.94|2
1650945270000|2022-04-26 03:54:30|1342.01|1324.91|1341.97|1324.87|1342.03|1324.93|1341.97|1324.87|3
1650945280000|2022-04-26 03:54:40|1341.95|1324.85|1341.96|1324.86|1341.96|1324.86|1341.95|1324.85|2
1650945290000|2022-04-26 03:54:50|1342.01|1324.91|1342.03|1324.93|1342.03|1324.93|1341.98|1324.88|4
1650945300000|2022-04-26 03:55:00|1342.02|1324.92|1342.03|1324.93|1342.06|1324.96|1342.02|1324.92|4
1650945310000|2022-04-26 03:55:10|1342.02|1324.92|1342.03|1324.93|1342.03|1324.93|1342.02|1324.92|2
1650945320000|2022-04-26 03:55:20|1342.04|1324.94|1342.04|1324.94|1342.04|1324.94|1342.04|1324.94|1
1650945330000|2022-04-26 03:55:30|1342.03|1324.93|1341.94|1324.84|1342.04|1324.94|1341.94|1324.84|6
1650945340000|2022-04-26 03:55:40|1341.92|1324.82|1341.85|1324.75|1341.92|1324.82|1341.8|1324.7|9
1650945350000|2022-04-26 03:55:50|1341.84|1324.74|1341.76|1324.66|1341.84|1324.74|1341.76|1324.66|8
1650945370000|2022-04-26 03:56:10|1341.64|1324.54|1341.64|1324.54|1341.64|1324.54|1341.57|1324.47|5
1650945380000|2022-04-26 03:56:20|1341.65|1324.55|1341.65|1324.55|1341.65|1324.55|1341.65|1324.55|1
1650945390000|2022-04-26 03:56:30|1341.64|1324.54|1341.75|1324.65|1341.75|1324.65|1341.64|1324.54|2
1650945400000|2022-04-26 03:56:40|1341.78|1324.68|1341.87|1324.77|1341.89|1324.79|1341.78|1324.68|10
1650945410000|2022-04-26 03:56:50|1341.86|1324.76|1341.99|1324.89|1342|1324.9|1341.86|1324.76|12
1650945420000|2022-04-26 03:57:00|1342|1324.9|1342.04|1324.94|1342.04|1324.94|1342|1324.9|5
1650945430000|2022-04-26 03:57:10|1342.03|1324.93|1342.02|1324.92|1342.04|1324.94|1342.02|1324.92|3
1650945440000|2022-04-26 03:57:20|1341.99|1324.89|1341.92|1324.82|1341.99|1324.89|1341.92|1324.82|5
1650945450000|2022-04-26 03:57:30|1341.88|1324.78|1341.92|1324.82|1342|1324.9|1341.67|1324.57|9
1650945460000|2022-04-26 03:57:40|1341.84|1324.74|1341.81|1324.71|1341.84|1324.74|1341.81|1324.71|3
1650945470000|2022-04-26 03:57:50|1341.8|1324.7|1341.91|1324.81|1341.91|1324.81|1341.8|1324.7|3
1650945480000|2022-04-26 03:58:00|1341.74|1324.64|1341.86|1324.76|1341.88|1324.78|1341.74|1324.64|6
1650945490000|2022-04-26 03:58:10|1341.81|1324.71|1341.88|1324.78|1342.03|1324.93|1341.81|1324.71|4
1650945500000|2022-04-26 03:58:20|1341.84|1324.74|1341.8|1324.7|1342.05|1324.95|1341.8|1324.7|5
1650945510000|2022-04-26 03:58:30|1341.93|1324.83|1341.86|1324.76|1341.93|1324.83|1341.86|1324.76|3
1650945520000|2022-04-26 03:58:40|1341.88|1324.78|1341.74|1324.64|1341.88|1324.78|1341.74|1324.64|5
1650945530000|2022-04-26 03:58:50|1341.75|1324.65|1341.74|1324.64|1341.76|1324.66|1341.74|1324.64|12
1650945540000|2022-04-26 03:59:00|1341.75|1324.65|1341.79|1324.69|1341.89|1324.79|1341.74|1324.64|17
1650945550000|2022-04-26 03:59:10|1341.77|1324.67|1341.79|1324.69|1341.79|1324.69|1341.77|1324.67|3
1650945560000|2022-04-26 03:59:20|1341.97|1324.87|1341.82|1324.72|1341.97|1324.87|1341.8|1324.7|13
1650945570000|2022-04-26 03:59:30|1341.77|1324.67|1341.82|1324.72|1341.82|1324.72|1341.77|1324.67|2
1650945580000|2022-04-26 03:59:40|1341.79|1324.69|1341.87|1324.77|1342.02|1324.92|1341.79|1324.69|10
1650945590000|2022-04-26 03:59:50|1341.82|1324.72|1341.99|1324.89|1342|1324.9|1341.82|1324.72|13
1650945600000|2022-04-26 04:00:00|1341.97|1324.87|1341.94|1324.84|1342.06|1324.96|1341.87|1324.77|22
1650945610000|2022-04-26 04:00:10|1341.93|1324.83|1342.07|1324.97|1342.07|1324.97|1341.85|1324.75|25
1650945620000|2022-04-26 04:00:20|1342.04|1324.94|1342.11|1325.01|1342.14|1325.04|1341.98|1324.88|20
1650945630000|2022-04-26 04:00:30|1342.1|1325|1342.02|1324.92|1342.14|1325.04|1342.02|1324.92|14
1650945640000|2022-04-26 04:00:40|1342.09|1324.99|1342.1|1325|1342.11|1325.01|1342.02|1324.92|9
1650945650000|2022-04-26 04:00:50|1342.02|1324.92|1342.02|1324.92|1342.12|1325.02|1342.02|1324.92|21
1650945660000|2022-04-26 04:01:00|1342.13|1325.03|1342.15|1325.05|1342.16|1325.06|1342.12|1325.02|5
1650945670000|2022-04-26 04:01:10|1342.11|1325.01|1342.14|1325.04|1342.14|1325.04|1342.11|1325.01|5
1650945680000|2022-04-26 04:01:20|1342.13|1325.03|1342.08|1324.98|1342.13|1325.03|1342.08|1324.98|2
1650945690000|2022-04-26 04:01:30|1342.04|1324.94|1341.96|1324.86|1342.11|1325.01|1341.96|1324.86|8
1650945700000|2022-04-26 04:01:40|1341.94|1324.84|1342.07|1324.97|1342.12|1325.02|1341.94|1324.84|18
1650945710000|2022-04-26 04:01:50|1342.06|1324.96|1342.15|1325.05|1342.17|1325.07|1342.06|1324.96|6
1650945720000|2022-04-26 04:02:00|1342.43|1325.33|1342.48|1325.38|1342.48|1325.38|1342.43|1325.33|4
1650945730000|2022-04-26 04:02:10|1342.47|1325.37|1342.69|1325.59|1342.69|1325.59|1342.47|1325.37|2
1650945740000|2022-04-26 04:02:20|1342.67|1325.57|1343.66|1326.56|1343.66|1326.56|1342.67|1325.57|13
1650945750000|2022-04-26 04:02:30|1343.63|1326.53|1343.66|1326.56|1343.66|1326.56|1343.63|1326.53|2
1650945760000|2022-04-26 04:02:40|1343.73|1326.63|1343.16|1326.06|1343.73|1326.63|1343.14|1326.04|12
1650945770000|2022-04-26 04:02:50|1343.18|1326.08|1343.17|1326.07|1343.19|1326.09|1343.08|1325.98|11
1650945780000|2022-04-26 04:03:00|1343.18|1326.08|1343.04|1325.94|1343.19|1326.09|1343.04|1325.94|12
1650945790000|2022-04-26 04:03:10|1343.08|1325.98|1342.94|1325.84|1343.14|1326.04|1342.94|1325.84|12
1650945800000|2022-04-26 04:03:20|1342.96|1325.86|1342.98|1325.88|1342.99|1325.89|1342.95|1325.85|5
1650945810000|2022-04-26 04:03:30|1342.97|1325.87|1341.94|1324.84|1342.99|1325.89|1341.91|1324.81|24
1650945820000|2022-04-26 04:03:40|1341.9|1324.8|1341.16|1324.06|1341.93|1324.83|1341.15|1324.05|13
1650945830000|2022-04-26 04:03:50|1341.17|1324.07|1341.02|1323.92|1341.21|1324.11|1341.02|1323.92|10
1650945840000|2022-04-26 04:04:00|1340.98|1323.88|1341.05|1323.95|1341.05|1323.95|1340.88|1323.78|7
1650945850000|2022-04-26 04:04:10|1340.96|1323.86|1340.96|1323.86|1340.96|1323.86|1340.95|1323.85|3
1650945860000|2022-04-26 04:04:20|1340.95|1323.85|1340.84|1323.74|1340.95|1323.85|1340.82|1323.72|10
1650945870000|2022-04-26 04:04:30|1340.85|1323.75|1340.68|1323.58|1340.85|1323.75|1340.68|1323.58|2
1650945880000|2022-04-26 04:04:40|1340.78|1323.68|1340.84|1323.74|1340.95|1323.85|1340.78|1323.68|13
1650945890000|2022-04-26 04:04:50|1340.9|1323.8|1340.68|1323.58|1340.91|1323.81|1340.68|1323.58|4
1650945900000|2022-04-26 04:05:00|1340.85|1323.75|1340.91|1323.81|1340.91|1323.81|1340.85|1323.75|2
1650945910000|2022-04-26 04:05:10|1340.75|1323.65|1341.02|1323.92|1341.07|1323.97|1340.75|1323.65|10
1650945920000|2022-04-26 04:05:20|1341.04|1323.94|1341.32|1324.22|1341.32|1324.22|1341.01|1323.91|9
1650945930000|2022-04-26 04:05:30|1341.39|1324.29|1341.73|1324.63|1341.73|1324.63|1341.34|1324.24|6
1650945940000|2022-04-26 04:05:40|1341.89|1324.79|1341.75|1324.65|1341.89|1324.79|1341.54|1324.44|13
1650945950000|2022-04-26 04:05:50|1341.73|1324.63|1341.58|1324.48|1341.75|1324.65|1341.42|1324.32|9
1650945960000|2022-04-26 04:06:00|1341.56|1324.46|1341.73|1324.63|1341.73|1324.63|1341.56|1324.46|4
1650945970000|2022-04-26 04:06:10|1342.02|1324.92|1341.9|1324.8|1342.02|1324.92|1341.9|1324.8|5
1650945980000|2022-04-26 04:06:20|1341.96|1324.86|1341.8|1324.7|1341.96|1324.86|1341.78|1324.68|4
1650945990000|2022-04-26 04:06:30|1341.78|1324.68|1341.78|1324.68|1341.81|1324.71|1341.77|1324.67|5
1650946000000|2022-04-26 04:06:40|1341.72|1324.62|1341.89|1324.79|1341.99|1324.89|1341.72|1324.62|9
1650946010000|2022-04-26 04:06:50|1341.81|1324.71|1341.81|1324.71|1341.81|1324.71|1341.81|1324.71|1
1650946020000|2022-04-26 04:07:00|1341.85|1324.75|1341.98|1324.88|1342.03|1324.93|1341.8|1324.7|12
1650946030000|2022-04-26 04:07:10|1342|1324.9|1341.99|1324.89|1342|1324.9|1341.99|1324.89|4
1650946040000|2022-04-26 04:07:20|1342.02|1324.92|1341.71|1324.61|1342.02|1324.92|1341.71|1324.61|10
1650946050000|2022-04-26 04:07:30|1341.74|1324.64|1342.04|1324.94|1342.07|1324.97|1341.74|1324.64|19
1650946060000|2022-04-26 04:07:40|1342.05|1324.95|1342.06|1324.96|1342.08|1324.98|1341.88|1324.78|19
1650946070000|2022-04-26 04:07:50|1342.07|1324.97|1342.07|1324.97|1342.1|1325|1342.04|1324.94|15
1650946080000|2022-04-26 04:08:00|1342.06|1324.96|1342.1|1325|1342.1|1325|1342.01|1324.91|13
1650946090000|2022-04-26 04:08:10|1342|1324.9|1342.06|1324.96|1342.12|1325.02|1342|1324.9|9
1650946100000|2022-04-26 04:08:20|1342.2|1325.1|1342.06|1324.96|1342.2|1325.1|1342.03|1324.93|8
1650946110000|2022-04-26 04:08:30|1342.07|1324.97|1342.39|1325.29|1342.39|1325.29|1342.05|1324.95|7
1650946120000|2022-04-26 04:08:40|1342.42|1325.32|1342.08|1324.98|1342.43|1325.33|1341.99|1324.89|10
1650946130000|2022-04-26 04:08:50|1342.09|1324.99|1342.12|1325.02|1342.14|1325.04|1342.08|1324.98|5
1650946140000|2022-04-26 04:09:00|1342.14|1325.04|1342.14|1325.04|1342.25|1325.15|1342.08|1324.98|12
1650946150000|2022-04-26 04:09:10|1342.08|1324.98|1342.25|1325.15|1342.25|1325.15|1342.08|1324.98|4
1650946160000|2022-04-26 04:09:20|1342.21|1325.11|1342.05|1324.95|1342.21|1325.11|1342.05|1324.95|9
1650946170000|2022-04-26 04:09:30|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1
1650946180000|2022-04-26 04:09:40|1341.95|1324.85|1342.02|1324.92|1342.02|1324.92|1341.95|1324.85|4
1650946190000|2022-04-26 04:09:50|1342|1324.9|1342.01|1324.91|1342.01|1324.91|1342|1324.9|2
1650946200000|2022-04-26 04:10:00|1342.03|1324.93|1342.16|1325.06|1342.24|1325.14|1342.03|1324.93|8
1650946210000|2022-04-26 04:10:10|1342.24|1325.14|1342.15|1325.05|1342.27|1325.17|1342.09|1324.99|7
1650946220000|2022-04-26 04:10:20|1342.12|1325.02|1341.97|1324.87|1342.22|1325.12|1341.95|1324.85|17
1650946230000|2022-04-26 04:10:30|1341.95|1324.85|1341.2|1324.1|1341.96|1324.86|1341.2|1324.1|19
1650946240000|2022-04-26 04:10:40|1341.22|1324.12|1341.45|1324.35|1341.45|1324.35|1341.22|1324.12|4
1650946250000|2022-04-26 04:10:50|1341.53|1324.43|1342|1324.9|1342.05|1324.95|1341.33|1324.23|14
1650946260000|2022-04-26 04:11:00|1342.01|1324.91|1342.03|1324.93|1342.09|1324.99|1342|1324.9|8
1650946270000|2022-04-26 04:11:10|1341.96|1324.86|1341.96|1324.86|1341.96|1324.86|1341.96|1324.86|1
1650946280000|2022-04-26 04:11:20|1341.98|1324.88|1341.98|1324.88|1341.98|1324.88|1341.98|1324.88|1
1650946290000|2022-04-26 04:11:30|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1
1650946310000|2022-04-26 04:11:50|1341.89|1324.79|1341.89|1324.79|1341.92|1324.82|1341.89|1324.79|5
1650946320000|2022-04-26 04:12:00|1341.88|1324.78|1341.25|1324.15|1341.88|1324.78|1341.15|1324.05|10
1650946330000|2022-04-26 04:12:10|1341.26|1324.16|1341.32|1324.22|1341.32|1324.22|1341.26|1324.16|2
1650946340000|2022-04-26 04:12:20|1341.2|1324.1|1341.24|1324.14|1341.25|1324.15|1341.2|1324.1|7
1650946350000|2022-04-26 04:12:30|1341.31|1324.21|1341.91|1324.81|1341.91|1324.81|1341.31|1324.21|9
1650946360000|2022-04-26 04:12:40|1341.89|1324.79|1341.42|1324.32|1341.89|1324.79|1341.42|1324.32|14
1650946370000|2022-04-26 04:12:50|1341.41|1324.31|1340.96|1323.86|1341.41|1324.31|1340.96|1323.86|8
1650946380000|2022-04-26 04:13:00|1340.91|1323.81|1340.94|1323.84|1340.94|1323.84|1340.91|1323.81|2
1650946390000|2022-04-26 04:13:10|1340.93|1323.83|1340.24|1323.14|1340.95|1323.85|1340.24|1323.14|14
1650946400000|2022-04-26 04:13:20|1340.19|1323.09|1340.11|1323.01|1340.21|1323.11|1339.63|1322.53|20
1650946410000|2022-04-26 04:13:30|1340.13|1323.03|1340.07|1322.97|1340.14|1323.04|1340.07|1322.97|5
1650946420000|2022-04-26 04:13:40|1340.06|1322.96|1340.04|1322.94|1340.15|1323.05|1340.04|1322.94|7
1650946430000|2022-04-26 04:13:50|1340.09|1322.99|1338.95|1321.85|1340.09|1322.99|1338.85|1321.75|16
1650946440000|2022-04-26 04:14:00|1338.89|1321.79|1336.77|1319.67|1338.89|1321.79|1336.4|1319.3|26
1650946450000|2022-04-26 04:14:10|1336.74|1319.64|1337.4|1320.3|1337.4|1320.3|1336.74|1319.64|12
1650946460000|2022-04-26 04:14:20|1337.51|1320.41|1338.57|1321.47|1338.57|1321.47|1337.28|1320.18|19
1650946470000|2022-04-26 04:14:30|1338.52|1321.42|1337.67|1320.57|1338.53|1321.43|1337.24|1320.14|23
1650946480000|2022-04-26 04:14:40|1337.76|1320.66|1337.62|1320.52|1337.76|1320.66|1337.56|1320.46|12
1650946490000|2022-04-26 04:14:50|1337.7|1320.6|1336.82|1319.72|1337.7|1320.6|1336.66|1319.56|20
1650946500000|2022-04-26 04:15:00|1336.8|1319.7|1337.94|1320.84|1337.99|1320.89|1336.75|1319.65|27
1650946510000|2022-04-26 04:15:10|1337.96|1320.86|1338.78|1321.68|1338.8|1321.7|1337.96|1320.86|10
1650946520000|2022-04-26 04:15:20|1338.69|1321.59|1338.1|1321|1338.84|1321.74|1338.07|1320.97|15
1650946530000|2022-04-26 04:15:30|1338.08|1320.98|1338.18|1321.08|1338.18|1321.08|1338.04|1320.94|8
1650946540000|2022-04-26 04:15:40|1338.19|1321.09|1338.17|1321.07|1338.19|1321.09|1338.17|1321.07|3
1650946550000|2022-04-26 04:15:50|1338.2|1321.1|1339.16|1322.06|1339.18|1322.08|1338.2|1321.1|9
1650946560000|2022-04-26 04:16:00|1339.15|1322.05|1339|1321.9|1339.2|1322.1|1338.93|1321.83|19
1650946570000|2022-04-26 04:16:10|1338.99|1321.89|1339.16|1322.06|1339.16|1322.06|1338.99|1321.89|2
1650946590000|2022-04-26 04:16:30|1339.14|1322.04|1339.18|1322.08|1339.18|1322.08|1338.94|1321.84|15
1650946610000|2022-04-26 04:16:50|1339.16|1322.06|1339.16|1322.06|1339.16|1322.06|1339.16|1322.06|1
1650946620000|2022-04-26 04:17:00|1339.08|1321.98|1339.04|1321.94|1339.13|1322.03|1339.04|1321.94|13
1650946640000|2022-04-26 04:17:20|1339.12|1322.02|1339.04|1321.94|1339.12|1322.02|1339.04|1321.94|2
1650946650000|2022-04-26 04:17:30|1339|1321.9|1338.96|1321.86|1339.02|1321.92|1338.96|1321.86|3
1650946660000|2022-04-26 04:17:40|1338.92|1321.82|1338.98|1321.88|1338.98|1321.88|1338.85|1321.75|4
1650946670000|2022-04-26 04:17:50|1338.86|1321.76|1338.86|1321.76|1338.86|1321.76|1338.86|1321.76|1
1650946680000|2022-04-26 04:18:00|1338.88|1321.78|1338.88|1321.78|1338.88|1321.78|1338.88|1321.78|1
1650946700000|2022-04-26 04:18:20|1338.86|1321.76|1338.49|1321.39|1338.86|1321.76|1338.42|1321.32|13
1650946710000|2022-04-26 04:18:30|1338.52|1321.42|1338.4|1321.3|1338.52|1321.42|1338.28|1321.18|9
1650946720000|2022-04-26 04:18:40|1338.16|1321.06|1338.16|1321.06|1338.16|1321.06|1338.16|1321.06|1
1650946730000|2022-04-26 04:18:50|1338.22|1321.12|1338.22|1321.12|1338.22|1321.12|1338.21|1321.11|3
1650946740000|2022-04-26 04:19:00|1338.11|1321.01|1338.11|1321.01|1338.11|1321.01|1338.08|1320.98|3
1650946760000|2022-04-26 04:19:20|1338.12|1321.02|1338.16|1321.06|1338.16|1321.06|1338.12|1321.02|2
1650946770000|2022-04-26 04:19:30|1338.14|1321.04|1338.14|1321.04|1338.14|1321.04|1338.14|1321.04|1
1650946780000|2022-04-26 04:19:40|1338.17|1321.07|1338.17|1321.07|1338.17|1321.07|1338.17|1321.07|1
1650946790000|2022-04-26 04:19:50|1338.15|1321.05|1337.69|1320.59|1338.15|1321.05|1337.5|1320.4|13
1650946800000|2022-04-26 04:20:00|1337.7|1320.6|1338.19|1321.09|1338.19|1321.09|1337.7|1320.6|16
1650946810000|2022-04-26 04:20:10|1338.11|1321.01|1338.14|1321.04|1338.14|1321.04|1338.08|1320.98|5
1650946820000|2022-04-26 04:20:20|1338.15|1321.05|1338.23|1321.13|1338.29|1321.19|1338.09|1320.99|12
1650946830000|2022-04-26 04:20:30|1338.24|1321.14|1338.27|1321.17|1338.27|1321.17|1338.22|1321.12|4
1650946840000|2022-04-26 04:20:40|1338.16|1321.06|1338.16|1321.06|1338.16|1321.06|1338.16|1321.06|1
1650946850000|2022-04-26 04:20:50|1338.1|1321|1338.1|1321|1338.1|1321|1338.1|1321|1
1650946860000|2022-04-26 04:21:00|1338.05|1320.95|1338.81|1321.71|1338.94|1321.84|1338.05|1320.95|18
1650946870000|2022-04-26 04:21:10|1338.8|1321.7|1338.91|1321.81|1338.93|1321.83|1338.8|1321.7|7
1650946880000|2022-04-26 04:21:20|1338.92|1321.82|1339.11|1322.01|1339.11|1322.01|1338.8|1321.7|15
1650946890000|2022-04-26 04:21:30|1339.09|1321.99|1339.04|1321.94|1339.13|1322.03|1339.02|1321.92|10
1650946900000|2022-04-26 04:21:40|1339.03|1321.93|1339.07|1321.97|1339.11|1322.01|1339.03|1321.93|5
1650946920000|2022-04-26 04:22:00|1339.11|1322.01|1339.08|1321.98|1339.11|1322.01|1339.08|1321.98|2
1650946930000|2022-04-26 04:22:10|1339.11|1322.01|1339.24|1322.14|1339.24|1322.14|1339.11|1322.01|5
1650946940000|2022-04-26 04:22:20|1339.44|1322.34|1339.55|1322.45|1339.55|1322.45|1339.28|1322.18|9
1650946950000|2022-04-26 04:22:30|1339.54|1322.44|1339.55|1322.45|1339.55|1322.45|1339.54|1322.44|2
1650946960000|2022-04-26 04:22:40|1339.56|1322.46|1339.67|1322.57|1339.67|1322.57|1339.56|1322.46|5
1650946970000|2022-04-26 04:22:50|1339.66|1322.56|1340|1322.9|1340.09|1322.99|1339.66|1322.56|13
1650946980000|2022-04-26 04:23:00|1339.97|1322.87|1340.11|1323.01|1340.11|1323.01|1339.9|1322.8|13
1650946990000|2022-04-26 04:23:10|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1
1650947010000|2022-04-26 04:23:30|1339.99|1322.89|1340.1|1323|1340.1|1323|1339.99|1322.89|4
1650947020000|2022-04-26 04:23:40|1339.96|1322.86|1339.83|1322.73|1339.96|1322.86|1339.51|1322.41|3
1650947030000|2022-04-26 04:23:50|1339.74|1322.64|1339.8|1322.7|1339.89|1322.79|1339.74|1322.64|5
1650947040000|2022-04-26 04:24:00|1339.73|1322.63|1339.63|1322.53|1339.73|1322.63|1339.63|1322.53|2
1650947050000|2022-04-26 04:24:10|1339.65|1322.55|1339.65|1322.55|1339.65|1322.55|1339.65|1322.55|1
1650947060000|2022-04-26 04:24:20|1339.66|1322.56|1339.7|1322.6|1339.71|1322.61|1339.66|1322.56|4
1650947070000|2022-04-26 04:24:30|1339.71|1322.61|1339.7|1322.6|1339.71|1322.61|1339.7|1322.6|2
1650947080000|2022-04-26 04:24:40|1339.57|1322.47|1339.57|1322.47|1339.57|1322.47|1339.57|1322.47|1
1650947100000|2022-04-26 04:25:00|1339.59|1322.49|1339.49|1322.39|1339.59|1322.49|1339.46|1322.36|6
1650947110000|2022-04-26 04:25:10|1339.5|1322.4|1339.61|1322.51|1340.07|1322.97|1339.48|1322.38|13
1650947120000|2022-04-26 04:25:20|1339.63|1322.53|1339.57|1322.47|1339.8|1322.7|1339.57|1322.47|17
1650947130000|2022-04-26 04:25:30|1339.59|1322.49|1339.93|1322.83|1340.11|1323.01|1339.57|1322.47|20
1650947140000|2022-04-26 04:25:40|1339.94|1322.84|1340.11|1323.01|1340.12|1323.02|1339.94|1322.84|19
1650947150000|2022-04-26 04:25:50|1340.13|1323.03|1340.21|1323.11|1340.21|1323.11|1340.13|1323.03|3
1650947160000|2022-04-26 04:26:00|1340.19|1323.09|1340.15|1323.05|1340.19|1323.09|1340.15|1323.05|2
1650947170000|2022-04-26 04:26:10|1340.11|1323.01|1340.74|1323.64|1340.74|1323.64|1340.11|1323.01|7
1650947180000|2022-04-26 04:26:20|1340.48|1323.38|1340.82|1323.72|1340.83|1323.73|1340.48|1323.38|6
1650947190000|2022-04-26 04:26:30|1340.88|1323.78|1340.98|1323.88|1340.98|1323.88|1340.81|1323.71|9
1650947200000|2022-04-26 04:26:40|1341.04|1323.94|1341.13|1324.03|1341.13|1324.03|1340.71|1323.61|8
1650947210000|2022-04-26 04:26:50|1341.11|1324.01|1340.98|1323.88|1341.11|1324.01|1340.96|1323.86|7
1650947220000|2022-04-26 04:27:00|1340.99|1323.89|1340.98|1323.88|1341.01|1323.91|1340.91|1323.81|12
1650947230000|2022-04-26 04:27:10|1340.94|1323.84|1341.07|1323.97|1341.11|1324.01|1340.94|1323.84|8
1650947240000|2022-04-26 04:27:20|1341.05|1323.95|1341.08|1323.98|1341.08|1323.98|1341.05|1323.95|5
1650947250000|2022-04-26 04:27:30|1341.07|1323.97|1341.05|1323.95|1341.07|1323.97|1341.05|1323.95|5
1650947260000|2022-04-26 04:27:40|1341.06|1323.96|1341.09|1323.99|1341.09|1323.99|1341.06|1323.96|4
1650947270000|2022-04-26 04:27:50|1341.08|1323.98|1341.09|1323.99|1341.09|1323.99|1341.08|1323.98|4
1650947280000|2022-04-26 04:28:00|1341.08|1323.98|1341.11|1324.01|1341.11|1324.01|1341.08|1323.98|4
1650947290000|2022-04-26 04:28:10|1341.09|1323.99|1341.13|1324.03|1341.13|1324.03|1341.07|1323.97|7
1650947300000|2022-04-26 04:28:20|1341.12|1324.02|1341.13|1324.03|1341.13|1324.03|1341.12|1324.02|2
1650947310000|2022-04-26 04:28:30|1341.12|1324.02|1341.12|1324.02|1341.13|1324.03|1341.12|1324.02|3
1650947320000|2022-04-26 04:28:40|1341.09|1323.99|1341.18|1324.08|1341.2|1324.1|1341.06|1323.96|16
1650947330000|2022-04-26 04:28:50|1341.21|1324.11|1341.21|1324.11|1341.21|1324.11|1341.21|1324.11|1
1650947340000|2022-04-26 04:29:00|1341.19|1324.09|1341.22|1324.12|1341.22|1324.12|1341.13|1324.03|6
1650947350000|2022-04-26 04:29:10|1341.25|1324.15|1341.29|1324.19|1341.29|1324.19|1341.25|1324.15|5
1650947370000|2022-04-26 04:29:30|1341.19|1324.09|1341.78|1324.68|1341.78|1324.68|1341.19|1324.09|10
1650947380000|2022-04-26 04:29:40|1341.82|1324.72|1341.11|1324.01|1341.82|1324.72|1341.06|1323.96|10
1650947390000|2022-04-26 04:29:50|1341.05|1323.95|1341.11|1324.01|1341.11|1324.01|1340.89|1323.79|9
1650947400000|2022-04-26 04:30:00|1341.13|1324.03|1341.45|1324.35|1341.45|1324.35|1341.13|1324.03|4
1650947410000|2022-04-26 04:30:10|1341.69|1324.59|1341.83|1324.73|1341.83|1324.73|1341.69|1324.59|4
1650947420000|2022-04-26 04:30:20|1341.84|1324.74|1342.5|1325.4|1342.5|1325.4|1341.83|1324.73|18
1650947430000|2022-04-26 04:30:30|1342.53|1325.43|1342.19|1325.09|1342.9|1325.8|1342|1324.9|22
1650947440000|2022-04-26 04:30:40|1342.15|1325.05|1342.85|1325.75|1342.92|1325.82|1342.15|1325.05|16
1650947450000|2022-04-26 04:30:50|1342.92|1325.82|1342.96|1325.86|1343|1325.9|1342.82|1325.72|14
1650947460000|2022-04-26 04:31:00|1342.99|1325.89|1342.99|1325.89|1342.99|1325.89|1342.99|1325.89|1
1650947480000|2022-04-26 04:31:20|1343|1325.9|1343|1325.9|1343|1325.9|1343|1325.9|1
1650947490000|2022-04-26 04:31:30|1342.98|1325.88|1343|1325.9|1343.07|1325.97|1342.98|1325.88|4
1650947500000|2022-04-26 04:31:40|1342.97|1325.87|1343.11|1326.01|1343.11|1326.01|1342.97|1325.87|6
1650947510000|2022-04-26 04:31:50|1343.12|1326.02|1343.07|1325.97|1343.12|1326.02|1343.07|1325.97|2
1650947520000|2022-04-26 04:32:00|1343|1325.9|1343|1325.9|1343|1325.9|1342.98|1325.88|4
1650947530000|2022-04-26 04:32:10|1343.01|1325.91|1343.05|1325.95|1343.05|1325.95|1343.01|1325.91|3
1650947540000|2022-04-26 04:32:20|1343.1|1326|1343.11|1326.01|1343.11|1326.01|1343.1|1326|2
1650947550000|2022-04-26 04:32:30|1343.16|1326.06|1343.05|1325.95|1343.16|1326.06|1343.05|1325.95|2
1650947560000|2022-04-26 04:32:40|1343.13|1326.03|1343.13|1326.03|1343.13|1326.03|1343.13|1326.03|1
1650947570000|2022-04-26 04:32:50|1343.16|1326.06|1343.09|1325.99|1343.21|1326.11|1343.06|1325.96|11
1650947580000|2022-04-26 04:33:00|1343.08|1325.98|1343.07|1325.97|1343.19|1326.09|1343.04|1325.94|12
1650947590000|2022-04-26 04:33:10|1343.08|1325.98|1343.12|1326.02|1343.12|1326.02|1343.04|1325.94|3
1650947600000|2022-04-26 04:33:20|1343.09|1325.99|1343.09|1325.99|1343.12|1326.02|1343.05|1325.95|5
1650947610000|2022-04-26 04:33:30|1343.1|1326|1343.26|1326.16|1343.32|1326.22|1343.09|1325.99|9
1650947620000|2022-04-26 04:33:40|1343.12|1326.02|1343.92|1326.82|1343.96|1326.86|1343.12|1326.02|15
1650947630000|2022-04-26 04:33:50|1343.9|1326.8|1343.8|1326.7|1343.9|1326.8|1343.8|1326.7|5
1650947640000|2022-04-26 04:34:00|1343.82|1326.72|1343.99|1326.89|1344.02|1326.92|1343.79|1326.69|12
1650947650000|2022-04-26 04:34:10|1344.01|1326.91|1344.09|1326.99|1344.11|1327.01|1343.71|1326.61|14
1650947660000|2022-04-26 04:34:20|1344.08|1326.98|1343.17|1326.07|1344.08|1326.98|1343.14|1326.04|23
1650947670000|2022-04-26 04:34:30|1343.11|1326.01|1343.08|1325.98|1343.17|1326.07|1343.08|1325.98|9
1650947680000|2022-04-26 04:34:40|1343.12|1326.02|1343.14|1326.04|1343.17|1326.07|1343.12|1326.02|4
1650947690000|2022-04-26 04:34:50|1343.09|1325.99|1343.14|1326.04|1343.16|1326.06|1343.09|1325.99|7
1650947700000|2022-04-26 04:35:00|1343.16|1326.06|1343.19|1326.09|1343.23|1326.13|1343.09|1325.99|12
1650947710000|2022-04-26 04:35:10|1343.21|1326.11|1343.19|1326.09|1343.21|1326.11|1343.19|1326.09|4
1650947720000|2022-04-26 04:35:20|1343.2|1326.1|1343.2|1326.1|1343.2|1326.1|1343.2|1326.1|1
1650947730000|2022-04-26 04:35:30|1343.09|1325.99|1343.17|1326.07|1343.21|1326.11|1343.05|1325.95|12
1650947740000|2022-04-26 04:35:40|1343.16|1326.06|1343.3|1326.2|1343.3|1326.2|1343.09|1325.99|6
1650947760000|2022-04-26 04:36:00|1343.16|1326.06|1343.18|1326.08|1343.18|1326.08|1343.16|1326.06|2
1650947770000|2022-04-26 04:36:10|1343.2|1326.1|1343.18|1326.08|1343.2|1326.1|1343.18|1326.08|5
1650947790000|2022-04-26 04:36:30|1343.19|1326.09|1343.16|1326.06|1343.2|1326.1|1343.11|1326.01|11
1650947800000|2022-04-26 04:36:40|1343.14|1326.04|1343.15|1326.05|1343.17|1326.07|1343.14|1326.04|10
1650947810000|2022-04-26 04:36:50|1343.17|1326.07|1343.28|1326.18|1343.28|1326.18|1343.05|1325.95|8
1650947820000|2022-04-26 04:37:00|1343.29|1326.19|1343.28|1326.18|1343.3|1326.2|1343.28|1326.18|3
1650947830000|2022-04-26 04:37:10|1343.13|1326.03|1343.05|1325.95|1343.13|1326.03|1343.05|1325.95|2
1650947840000|2022-04-26 04:37:20|1343.48|1326.38|1343.43|1326.33|1343.48|1326.38|1343.4|1326.3|6
1650947860000|2022-04-26 04:37:40|1343.46|1326.36|1343.46|1326.36|1343.46|1326.36|1343.46|1326.36|1
1650947870000|2022-04-26 04:37:50|1343.55|1326.45|1343.55|1326.45|1343.55|1326.45|1343.55|1326.45|1
1650947880000|2022-04-26 04:38:00|1343.53|1326.43|1344.1|1327|1344.1|1327|1343.53|1326.43|10
1650947890000|2022-04-26 04:38:10|1344.06|1326.96|1344.29|1327.19|1344.29|1327.19|1344.06|1326.96|13
1650947900000|2022-04-26 04:38:20|1344.23|1327.13|1344.3|1327.2|1344.3|1327.2|1344.23|1327.13|2
1650947910000|2022-04-26 04:38:30|1344.26|1327.16|1344.3|1327.2|1344.31|1327.21|1344.15|1327.05|11
1650947920000|2022-04-26 04:38:40|1344.29|1327.19|1345.03|1327.93|1345.05|1327.95|1344.29|1327.19|6
1650947930000|2022-04-26 04:38:50|1344.66|1327.56|1345|1327.9|1345|1327.9|1344.66|1327.56|10
1650947940000|2022-04-26 04:39:00|1344.83|1327.73|1344.76|1327.66|1344.88|1327.78|1344.74|1327.64|12
1650947950000|2022-04-26 04:39:10|1344.73|1327.63|1344.78|1327.68|1344.93|1327.83|1344.51|1327.41|11
1650947960000|2022-04-26 04:39:20|1344.88|1327.78|1344.87|1327.77|1344.98|1327.88|1344.68|1327.58|17
1650947970000|2022-04-26 04:39:30|1344.88|1327.78|1344.57|1327.47|1344.98|1327.88|1344.38|1327.28|22
1650947980000|2022-04-26 04:39:40|1344.64|1327.54|1344.24|1327.14|1344.64|1327.54|1344.22|1327.12|8
1650947990000|2022-04-26 04:39:50|1344.29|1327.19|1344.17|1327.07|1344.29|1327.19|1344.15|1327.05|3
1650948000000|2022-04-26 04:40:00|1344.24|1327.14|1344.58|1327.48|1344.58|1327.48|1344.24|1327.14|3
1650948010000|2022-04-26 04:40:10|1344.59|1327.49|1344.51|1327.41|1344.59|1327.49|1344.51|1327.41|2
1650948020000|2022-04-26 04:40:20|1344.52|1327.42|1344.44|1327.34|1344.52|1327.42|1344.44|1327.34|5
1650948030000|2022-04-26 04:40:30|1344.63|1327.53|1344.6|1327.5|1344.63|1327.53|1344.6|1327.5|2
1650948040000|2022-04-26 04:40:40|1344.53|1327.43|1345.11|1328.01|1345.12|1328.02|1344.53|1327.43|12
1650948060000|2022-04-26 04:41:00|1345.09|1327.99|1345.18|1328.08|1345.18|1328.08|1345.09|1327.99|5
1650948070000|2022-04-26 04:41:10|1345.1|1328|1345.15|1328.05|1345.15|1328.05|1345.07|1327.97|13
1650948080000|2022-04-26 04:41:20|1345.16|1328.06|1345.15|1328.05|1345.16|1328.06|1345.14|1328.04|7
1650948090000|2022-04-26 04:41:30|1345.1|1328|1345.1|1328|1345.1|1328|1345.1|1328|1
1650948110000|2022-04-26 04:41:50|1345.13|1328.03|1345.14|1328.04|1345.14|1328.04|1345.13|1328.03|2
1650948120000|2022-04-26 04:42:00|1345.12|1328.02|1345.09|1327.99|1345.13|1328.03|1344.97|1327.87|5
1650948140000|2022-04-26 04:42:20|1345.1|1328|1345.1|1328|1345.1|1328|1345.1|1328|1
1650948150000|2022-04-26 04:42:30|1345.12|1328.02|1345.13|1328.03|1345.13|1328.03|1345.11|1328.01|6
1650948160000|2022-04-26 04:42:40|1345.15|1328.05|1345.15|1328.05|1345.15|1328.05|1345.15|1328.05|1
1650948170000|2022-04-26 04:42:50|1345.16|1328.06|1345.1|1328|1345.17|1328.07|1345.06|1327.96|8
1650948180000|2022-04-26 04:43:00|1345.08|1327.98|1345.1|1328|1345.12|1328.02|1345.08|1327.98|4
1650948190000|2022-04-26 04:43:10|1345.08|1327.98|1344.52|1327.42|1345.08|1327.98|1344.52|1327.42|12
1650948200000|2022-04-26 04:43:20|1344.54|1327.44|1344.54|1327.44|1344.54|1327.44|1344.54|1327.44|1
1650948210000|2022-04-26 04:43:30|1344.61|1327.51|1344.58|1327.48|1344.61|1327.51|1344.58|1327.48|2
1650948220000|2022-04-26 04:43:40|1344.56|1327.46|1344.57|1327.47|1344.57|1327.47|1344.56|1327.46|2
1650948230000|2022-04-26 04:43:50|1344.39|1327.29|1344.43|1327.33|1344.43|1327.33|1344.39|1327.29|2
1650948240000|2022-04-26 04:44:00|1344.39|1327.29|1344.44|1327.34|1344.44|1327.34|1344.39|1327.29|3
1650948260000|2022-04-26 04:44:20|1344.45|1327.35|1345.11|1328.01|1345.13|1328.03|1344.45|1327.35|11
1650948270000|2022-04-26 04:44:30|1345.13|1328.03|1345.09|1327.99|1345.16|1328.06|1345.09|1327.99|6
1650948280000|2022-04-26 04:44:40|1345.15|1328.05|1345.19|1328.09|1345.19|1328.09|1345.15|1328.05|2
1650948290000|2022-04-26 04:44:50|1345.17|1328.07|1345.14|1328.04|1345.18|1328.08|1345.14|1328.04|3
1650948300000|2022-04-26 04:45:00|1345.18|1328.08|1345.2|1328.1|1345.2|1328.1|1345.18|1328.08|2
1650948310000|2022-04-26 04:45:10|1345.18|1328.08|1345.92|1328.82|1345.93|1328.83|1345.15|1328.05|12
1650948320000|2022-04-26 04:45:20|1345.9|1328.8|1345.93|1328.83|1345.95|1328.85|1345.75|1328.65|15
1650948330000|2022-04-26 04:45:30|1345.96|1328.86|1345.49|1328.39|1345.97|1328.87|1345.39|1328.29|17
1650948340000|2022-04-26 04:45:40|1345.39|1328.29|1345.39|1328.29|1345.56|1328.46|1345.35|1328.25|9
1650948350000|2022-04-26 04:45:50|1345.41|1328.31|1345.94|1328.84|1345.94|1328.84|1345.41|1328.31|20
1650948360000|2022-04-26 04:46:00|1345.96|1328.86|1345.72|1328.62|1345.96|1328.86|1345.69|1328.59|18
1650948370000|2022-04-26 04:46:10|1345.76|1328.66|1345.26|1328.16|1345.76|1328.66|1345.26|1328.16|15
1650948380000|2022-04-26 04:46:20|1345.44|1328.34|1345.44|1328.34|1345.44|1328.34|1345.44|1328.34|1
1650948390000|2022-04-26 04:46:30|1345.35|1328.25|1345.36|1328.26|1345.36|1328.26|1345.35|1328.25|2
1650948400000|2022-04-26 04:46:40|1345.4|1328.3|1345|1327.9|1345.41|1328.31|1344.99|1327.89|11
1650948410000|2022-04-26 04:46:50|1344.92|1327.82|1344.98|1327.88|1344.98|1327.88|1344.91|1327.81|5
1650948420000|2022-04-26 04:47:00|1345.04|1327.94|1343.91|1326.81|1345.04|1327.94|1343.91|1326.81|23
1650948430000|2022-04-26 04:47:10|1343.98|1326.88|1343.97|1326.87|1343.99|1326.89|1343.9|1326.8|13
1650948440000|2022-04-26 04:47:20|1343.98|1326.88|1344.04|1326.94|1344.04|1326.94|1343.96|1326.86|10
1650948450000|2022-04-26 04:47:30|1344.03|1326.93|1343.94|1326.84|1344.03|1326.93|1343.94|1326.84|6
1650948460000|2022-04-26 04:47:40|1344.01|1326.91|1344.09|1326.99|1344.09|1326.99|1343.47|1326.37|15
1650948470000|2022-04-26 04:47:50|1344.1|1327|1344.11|1327.01|1344.16|1327.06|1344.1|1327|3
1650948480000|2022-04-26 04:48:00|1344.05|1326.95|1344.35|1327.25|1344.35|1327.25|1344.05|1326.95|2
1650948490000|2022-04-26 04:48:10|1344.39|1327.29|1344.38|1327.28|1344.45|1327.35|1344.3|1327.2|6
1650948510000|2022-04-26 04:48:30|1344.37|1327.27|1344.63|1327.53|1344.65|1327.55|1344.37|1327.27|9
1650948520000|2022-04-26 04:48:40|1344.62|1327.52|1343.98|1326.88|1344.62|1327.52|1343.95|1326.85|11
1650948530000|2022-04-26 04:48:50|1343.99|1326.89|1344.01|1326.91|1344.05|1326.95|1343.99|1326.89|7
1650948540000|2022-04-26 04:49:00|1344.02|1326.92|1343.99|1326.89|1344.1|1327|1343.97|1326.87|5
1650948550000|2022-04-26 04:49:10|1343.97|1326.87|1344.02|1326.92|1344.14|1327.04|1343.97|1326.87|6
1650948560000|2022-04-26 04:49:20|1344.07|1326.97|1344.02|1326.92|1344.07|1326.97|1343.92|1326.82|10
1650948570000|2022-04-26 04:49:30|1344.05|1326.95|1344.18|1327.08|1344.18|1327.08|1344|1326.9|13
1650948580000|2022-04-26 04:49:40|1344.21|1327.11|1344.11|1327.01|1344.21|1327.11|1344.08|1326.98|7
1650948590000|2022-04-26 04:49:50|1344.13|1327.03|1344.19|1327.09|1344.2|1327.1|1344.09|1326.99|10
1650948600000|2022-04-26 04:50:00|1344.13|1327.03|1344.11|1327.01|1344.13|1327.03|1344.07|1326.97|3
1650948610000|2022-04-26 04:50:10|1344.12|1327.02|1344.17|1327.07|1344.17|1327.07|1344.12|1327.02|3
1650948620000|2022-04-26 04:50:20|1344.15|1327.05|1344.16|1327.06|1344.16|1327.06|1344.14|1327.04|4
1650948630000|2022-04-26 04:50:30|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1
1650948640000|2022-04-26 04:50:40|1344.25|1327.15|1344.15|1327.05|1344.26|1327.16|1344.15|1327.05|4
1650948650000|2022-04-26 04:50:50|1344.2|1327.1|1344.17|1327.07|1344.21|1327.11|1344.14|1327.04|7
1650948660000|2022-04-26 04:51:00|1344.18|1327.08|1344.25|1327.15|1344.25|1327.15|1344.18|1327.08|3
1650948670000|2022-04-26 04:51:10|1344.18|1327.08|1344.05|1326.95|1344.21|1327.11|1344.05|1326.95|10
1650948680000|2022-04-26 04:51:20|1343.99|1326.89|1344.03|1326.93|1344.03|1326.93|1343.99|1326.89|3
1650948690000|2022-04-26 04:51:30|1343.97|1326.87|1343.97|1326.87|1343.97|1326.87|1343.97|1326.87|1
1650948700000|2022-04-26 04:51:40|1343.8|1326.7|1343.57|1326.47|1343.8|1326.7|1343.43|1326.33|10
1650948710000|2022-04-26 04:51:50|1343.58|1326.48|1343.6|1326.5|1343.6|1326.5|1343.57|1326.47|4
1650948720000|2022-04-26 04:52:00|1343.96|1326.86|1343.33|1326.23|1343.96|1326.86|1343.33|1326.23|11
1650948730000|2022-04-26 04:52:10|1343.4|1326.3|1343.51|1326.41|1343.58|1326.48|1343.36|1326.26|12
1650948740000|2022-04-26 04:52:20|1343.49|1326.39|1343.47|1326.37|1343.5|1326.4|1343.47|1326.37|4
1650948750000|2022-04-26 04:52:30|1343.49|1326.39|1343.42|1326.32|1343.49|1326.39|1343.42|1326.32|4
1650948770000|2022-04-26 04:52:50|1343.44|1326.34|1343.46|1326.36|1343.47|1326.37|1343.44|1326.34|3
1650948780000|2022-04-26 04:53:00|1343.44|1326.34|1343.44|1326.34|1343.44|1326.34|1343.44|1326.34|1
1650948790000|2022-04-26 04:53:10|1343.46|1326.36|1343.49|1326.39|1343.49|1326.39|1343.46|1326.36|2
1650948800000|2022-04-26 04:53:20|1343.5|1326.4|1343.93|1326.83|1343.94|1326.84|1343.5|1326.4|8
1650948810000|2022-04-26 04:53:30|1344.05|1326.95|1343.99|1326.89|1344.08|1326.98|1343.95|1326.85|11
1650948820000|2022-04-26 04:53:40|1344|1326.9|1343.82|1326.72|1344.03|1326.93|1343.82|1326.72|3
1650948830000|2022-04-26 04:53:50|1343.95|1326.85|1343.39|1326.29|1343.95|1326.85|1343.38|1326.28|14
1650948840000|2022-04-26 04:54:00|1343.4|1326.3|1343.53|1326.43|1343.54|1326.44|1343.38|1326.28|5
1650948850000|2022-04-26 04:54:10|1343.55|1326.45|1343.97|1326.87|1343.98|1326.88|1343.55|1326.45|5
1650948860000|2022-04-26 04:54:20|1344.03|1326.93|1344.16|1327.06|1344.16|1327.06|1344.03|1326.93|9
1650948870000|2022-04-26 04:54:30|1344.11|1327.01|1344.32|1327.22|1344.32|1327.22|1344.11|1327.01|3
1650948880000|2022-04-26 04:54:40|1344.25|1327.15|1344.21|1327.11|1344.25|1327.15|1344.2|1327.1|5
1650948890000|2022-04-26 04:54:50|1344.22|1327.12|1344.11|1327.01|1344.22|1327.12|1344.09|1326.99|9
1650948900000|2022-04-26 04:55:00|1344.12|1327.02|1344.2|1327.1|1344.21|1327.11|1344.1|1327|5
1650948910000|2022-04-26 04:55:10|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1
1650948940000|2022-04-26 04:55:40|1344.12|1327.02|1344.12|1327.02|1344.12|1327.02|1344.1|1327|4
1650948950000|2022-04-26 04:55:50|1344.13|1327.03|1344.13|1327.03|1344.17|1327.07|1344.13|1327.03|4
1650948960000|2022-04-26 04:56:00|1344.14|1327.04|1344.1|1327|1344.14|1327.04|1344.1|1327|3
1650948970000|2022-04-26 04:56:10|1344.05|1326.95|1344.13|1327.03|1344.13|1327.03|1344.05|1326.95|2
1650948980000|2022-04-26 04:56:20|1344.17|1327.07|1344.01|1326.91|1344.18|1327.08|1343.99|1326.89|12
1650948990000|2022-04-26 04:56:30|1344.02|1326.92|1344.1|1327|1344.14|1327.04|1344.02|1326.92|8
1650949000000|2022-04-26 04:56:40|1344.09|1326.99|1343.45|1326.35|1344.09|1326.99|1343.41|1326.31|14
1650949010000|2022-04-26 04:56:50|1343.47|1326.37|1343.47|1326.37|1343.47|1326.37|1343.47|1326.37|1
1650949020000|2022-04-26 04:57:00|1343.48|1326.38|1343.42|1326.32|1343.5|1326.4|1343.37|1326.27|6
1650949030000|2022-04-26 04:57:10|1343.41|1326.31|1343.41|1326.31|1343.41|1326.31|1343.41|1326.31|1
1650949040000|2022-04-26 04:57:20|1343.4|1326.3|1343.08|1325.98|1343.4|1326.3|1343.08|1325.98|4
1650949070000|2022-04-26 04:57:50|1343.16|1326.06|1343.15|1326.05|1343.16|1326.06|1343.14|1326.04|4
1650949080000|2022-04-26 04:58:00|1343.11|1326.01|1343.15|1326.05|1343.16|1326.06|1343.11|1326.01|5
1650949090000|2022-04-26 04:58:10|1343.16|1326.06|1343.23|1326.13|1343.23|1326.13|1343.16|1326.06|2
1650949110000|2022-04-26 04:58:30|1343.22|1326.12|1343.24|1326.14|1343.24|1326.14|1343.22|1326.12|2
1650949120000|2022-04-26 04:58:40|1343.2|1326.1|1343.2|1326.1|1343.2|1326.1|1343.2|1326.1|1
1650949130000|2022-04-26 04:58:50|1343.17|1326.07|1342.16|1325.06|1343.17|1326.07|1342.16|1325.06|23
1650949140000|2022-04-26 04:59:00|1342.17|1325.07|1341.67|1324.57|1342.17|1325.07|1341.67|1324.57|15
1650949150000|2022-04-26 04:59:10|1341.7|1324.6|1341.73|1324.63|1341.73|1324.63|1341.64|1324.54|6
1650949160000|2022-04-26 04:59:20|1341.96|1324.86|1342|1324.9|1342.03|1324.93|1341.96|1324.86|8
1650949170000|2022-04-26 04:59:30|1341.82|1324.72|1341.5|1324.4|1341.82|1324.72|1341.45|1324.35|9
1650949180000|2022-04-26 04:59:40|1341.51|1324.41|1341.51|1324.41|1341.51|1324.41|1341.48|1324.38|4
1650949190000|2022-04-26 04:59:50|1341.5|1324.4|1341.59|1324.49|1341.63|1324.53|1341.5|1324.4|11
1650949200000|2022-04-26 05:00:00|1341.63|1324.53|1342.05|1324.95|1342.06|1324.96|1341.63|1324.53|13
1650949210000|2022-04-26 05:00:10|1342.06|1324.96|1342.89|1325.79|1342.89|1325.79|1342.06|1324.96|19
1650949220000|2022-04-26 05:00:20|1342.87|1325.77|1342.47|1325.37|1342.87|1325.77|1342.42|1325.32|7
1650949230000|2022-04-26 05:00:30|1342.52|1325.42|1342.81|1325.71|1342.82|1325.72|1342.52|1325.42|9
1650949240000|2022-04-26 05:00:40|1343.07|1325.97|1343.05|1325.95|1343.09|1325.99|1343.05|1325.95|4
1650949250000|2022-04-26 05:00:50|1343.16|1326.06|1343.19|1326.09|1343.19|1326.09|1343.16|1326.06|4
1650949260000|2022-04-26 05:01:00|1343.17|1326.07|1343.2|1326.1|1343.25|1326.15|1343.1|1326|13
1650949270000|2022-04-26 05:01:10|1343.21|1326.11|1343.17|1326.07|1343.21|1326.11|1343.16|1326.06|6
1650949280000|2022-04-26 05:01:20|1343.2|1326.1|1343.17|1326.07|1343.21|1326.11|1343.17|1326.07|7
1650949290000|2022-04-26 05:01:30|1343.11|1326.01|1343.5|1326.4|1343.5|1326.4|1343.11|1326.01|8
1650949300000|2022-04-26 05:01:40|1343.25|1326.15|1343.36|1326.26|1343.5|1326.4|1343.19|1326.09|6
1650949310000|2022-04-26 05:01:50|1343.4|1326.3|1343.62|1326.52|1343.62|1326.52|1343.4|1326.3|13
1650949320000|2022-04-26 05:02:00|1343.55|1326.45|1343.69|1326.59|1343.69|1326.59|1343.55|1326.45|2
1650949340000|2022-04-26 05:02:20|1343.82|1326.72|1343.94|1326.84|1343.94|1326.84|1343.82|1326.72|7
1650949350000|2022-04-26 05:02:30|1343.95|1326.85|1344.44|1327.34|1344.44|1327.34|1343.95|1326.85|10
1650949360000|2022-04-26 05:02:40|1344.51|1327.41|1344.71|1327.61|1344.83|1327.73|1344.49|1327.39|11
1650949370000|2022-04-26 05:02:50|1345.02|1327.92|1345|1327.9|1345.04|1327.94|1344.98|1327.88|12
1650949380000|2022-04-26 05:03:00|1345.02|1327.92|1345.02|1327.92|1345.09|1327.99|1345.01|1327.91|13
1650949390000|2022-04-26 05:03:10|1345.04|1327.94|1345.02|1327.92|1345.05|1327.95|1344.86|1327.76|12
1650949400000|2022-04-26 05:03:20|1345.01|1327.91|1344.82|1327.72|1345.03|1327.93|1344.71|1327.61|6
1650949410000|2022-04-26 05:03:30|1344.78|1327.68|1344.78|1327.68|1344.78|1327.68|1344.78|1327.68|1
1650949420000|2022-04-26 05:03:40|1344.74|1327.64|1344.74|1327.64|1344.74|1327.64|1344.74|1327.64|1
1650949430000|2022-04-26 05:03:50|1344.78|1327.68|1344.78|1327.68|1344.78|1327.68|1344.78|1327.68|1
1650949440000|2022-04-26 05:04:00|1344.77|1327.67|1344.75|1327.65|1344.87|1327.77|1344.7|1327.6|5
1650949450000|2022-04-26 05:04:10|1344.65|1327.55|1344.6|1327.5|1344.68|1327.58|1344.36|1327.26|11
1650949460000|2022-04-26 05:04:20|1344.63|1327.53|1344.47|1327.37|1344.63|1327.53|1344.47|1327.37|5
1650949470000|2022-04-26 05:04:30|1344.48|1327.38|1344.4|1327.3|1344.48|1327.38|1344.4|1327.3|2
1650949480000|2022-04-26 05:04:40|1344.39|1327.29|1344.39|1327.29|1344.39|1327.29|1344.39|1327.29|1
1650949500000|2022-04-26 05:05:00|1344.28|1327.18|1344.28|1327.18|1344.28|1327.18|1344.28|1327.18|1
1650949510000|2022-04-26 05:05:10|1344.35|1327.25|1344.92|1327.82|1344.92|1327.82|1344.35|1327.25|13
1650949520000|2022-04-26 05:05:20|1344.89|1327.79|1344.87|1327.77|1344.89|1327.79|1344.87|1327.77|2
1650949550000|2022-04-26 05:05:50|1344.88|1327.78|1345.17|1328.07|1345.17|1328.07|1344.88|1327.78|15
1650949560000|2022-04-26 05:06:00|1345.14|1328.04|1345.04|1327.94|1345.2|1328.1|1345.04|1327.94|7
1650949570000|2022-04-26 05:06:10|1344.99|1327.89|1344.8|1327.7|1345.02|1327.92|1344.8|1327.7|4
1650949580000|2022-04-26 05:06:20|1344.72|1327.62|1344.7|1327.6|1344.74|1327.64|1344.7|1327.6|5
1650949590000|2022-04-26 05:06:30|1344.77|1327.67|1344.9|1327.8|1344.9|1327.8|1344.77|1327.67|2
1650949600000|2022-04-26 05:06:40|1344.91|1327.81|1344.93|1327.83|1344.93|1327.83|1344.91|1327.81|2
1650949610000|2022-04-26 05:06:50|1344.91|1327.81|1344.9|1327.8|1344.91|1327.81|1344.83|1327.73|7
1650949620000|2022-04-26 05:07:00|1344.88|1327.78|1344.93|1327.83|1344.96|1327.86|1344.88|1327.78|4
1650949630000|2022-04-26 05:07:10|1344.95|1327.85|1344.94|1327.84|1344.95|1327.85|1344.94|1327.84|2
1650949640000|2022-04-26 05:07:20|1344.89|1327.79|1344.83|1327.73|1344.89|1327.79|1344.83|1327.73|3
1650949650000|2022-04-26 05:07:30|1344.94|1327.84|1344.94|1327.84|1344.94|1327.84|1344.94|1327.84|1
1650949660000|2022-04-26 05:07:40|1344.99|1327.89|1345.04|1327.94|1345.08|1327.98|1344.93|1327.83|18
1650949670000|2022-04-26 05:07:50|1345.05|1327.95|1344.94|1327.84|1345.1|1328|1344.94|1327.84|12
1650949680000|2022-04-26 05:08:00|1344.92|1327.82|1345.05|1327.95|1345.05|1327.95|1344.92|1327.82|8
1650949690000|2022-04-26 05:08:10|1345.03|1327.93|1344.96|1327.86|1345.03|1327.93|1344.93|1327.83|4
1650949700000|2022-04-26 05:08:20|1345.01|1327.91|1345.04|1327.94|1345.04|1327.94|1345.01|1327.91|3
1650949710000|2022-04-26 05:08:30|1344.97|1327.87|1344.16|1327.06|1344.97|1327.87|1344.14|1327.04|13
1650949720000|2022-04-26 05:08:40|1344.35|1327.25|1344.13|1327.03|1344.35|1327.25|1344.13|1327.03|6
1650949730000|2022-04-26 05:08:50|1344.14|1327.04|1344.07|1326.97|1344.53|1327.43|1344.07|1326.97|8
1650949740000|2022-04-26 05:09:00|1344.08|1326.98|1344.02|1326.92|1344.08|1326.98|1344|1326.9|5
1650949750000|2022-04-26 05:09:10|1344.08|1326.98|1344.11|1327.01|1344.11|1327.01|1344.05|1326.95|5
1650949760000|2022-04-26 05:09:20|1344.15|1327.05|1344.15|1327.05|1344.15|1327.05|1344.15|1327.05|1
1650949770000|2022-04-26 05:09:30|1344.16|1327.06|1344.7|1327.6|1344.7|1327.6|1344.14|1327.04|11
1650949780000|2022-04-26 05:09:40|1344.66|1327.56|1344.66|1327.56|1344.66|1327.56|1344.63|1327.53|5
1650949790000|2022-04-26 05:09:50|1344.75|1327.65|1344.92|1327.82|1344.92|1327.82|1344.75|1327.65|2
1650949800000|2022-04-26 05:10:00|1344.97|1327.87|1345.01|1327.91|1345.02|1327.92|1344.97|1327.87|3
1650949810000|2022-04-26 05:10:10|1344.97|1327.87|1345.04|1327.94|1345.05|1327.95|1344.97|1327.87|11
1650949820000|2022-04-26 05:10:20|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1
1650949830000|2022-04-26 05:10:30|1345.06|1327.96|1345.05|1327.95|1345.07|1327.97|1345.03|1327.93|5
1650949840000|2022-04-26 05:10:40|1345|1327.9|1345|1327.9|1345|1327.9|1345|1327.9|1
1650949850000|2022-04-26 05:10:50|1345.01|1327.91|1345|1327.9|1345.01|1327.91|1344.66|1327.56|11
1650949860000|2022-04-26 05:11:00|1345.04|1327.94|1345.03|1327.93|1345.04|1327.94|1345.03|1327.93|2
1650949870000|2022-04-26 05:11:10|1345.04|1327.94|1345.02|1327.92|1345.04|1327.94|1345.02|1327.92|2
1650949880000|2022-04-26 05:11:20|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1
1650949890000|2022-04-26 05:11:30|1345.04|1327.94|1345.13|1328.03|1345.13|1328.03|1344.99|1327.89|5
1650949900000|2022-04-26 05:11:40|1345|1327.9|1344.97|1327.87|1345.09|1327.99|1344.91|1327.81|6
1650949910000|2022-04-26 05:11:50|1344.99|1327.89|1345.12|1328.02|1345.12|1328.02|1344.99|1327.89|4
1650949920000|2022-04-26 05:12:00|1345.06|1327.96|1345.29|1328.19|1345.34|1328.24|1345.06|1327.96|4
1650949930000|2022-04-26 05:12:10|1345.08|1327.98|1345.12|1328.02|1345.79|1328.69|1345.07|1327.97|20
1650949940000|2022-04-26 05:12:20|1345.09|1327.99|1345.07|1327.97|1345.12|1328.02|1345.07|1327.97|3
1650949950000|2022-04-26 05:12:30|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1
1650949960000|2022-04-26 05:12:40|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1
1650949980000|2022-04-26 05:13:00|1345.04|1327.94|1345.04|1327.94|1345.04|1327.94|1345.04|1327.94|1
1650949990000|2022-04-26 05:13:10|1344.88|1327.78|1344.88|1327.78|1344.88|1327.78|1344.88|1327.78|1
1650950000000|2022-04-26 05:13:20|1344.84|1327.74|1344.87|1327.77|1344.87|1327.77|1344.81|1327.71|3
1650950010000|2022-04-26 05:13:30|1344.92|1327.82|1344.92|1327.82|1344.92|1327.82|1344.92|1327.82|1
1650950020000|2022-04-26 05:13:40|1344.93|1327.83|1344.66|1327.56|1344.93|1327.83|1344.6|1327.5|5
1650950030000|2022-04-26 05:13:50|1344.67|1327.57|1343.98|1326.88|1344.71|1327.61|1343.98|1326.88|12
1650950040000|2022-04-26 05:14:00|1344|1326.9|1343.98|1326.88|1344.01|1326.91|1343.94|1326.84|6
1650950050000|2022-04-26 05:14:10|1343.99|1326.89|1344.01|1326.91|1344.02|1326.92|1343.99|1326.89|4
1650950060000|2022-04-26 05:14:20|1344.08|1326.98|1344.08|1326.98|1344.08|1326.98|1344.08|1326.98|1
1650950080000|2022-04-26 05:14:40|1344.04|1326.94|1344.04|1326.94|1344.04|1326.94|1344.04|1326.94|1
1650950090000|2022-04-26 05:14:50|1344.05|1326.95|1344.01|1326.91|1344.05|1326.95|1344.01|1326.91|5
1650950100000|2022-04-26 05:15:00|1344.03|1326.93|1344.01|1326.91|1344.03|1326.93|1344.01|1326.91|2
1650950110000|2022-04-26 05:15:10|1343.93|1326.83|1343.97|1326.87|1343.97|1326.87|1343.93|1326.83|3
1650950120000|2022-04-26 05:15:20|1343.98|1326.88|1343.96|1326.86|1343.98|1326.88|1343.96|1326.86|2
1650950130000|2022-04-26 05:15:30|1343.97|1326.87|1343.94|1326.84|1343.97|1326.87|1343.94|1326.84|3
1650950140000|2022-04-26 05:15:40|1343.99|1326.89|1343.98|1326.88|1344.01|1326.91|1343.96|1326.86|12
1650950150000|2022-04-26 05:15:50|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1
1650950160000|2022-04-26 05:16:00|1344.02|1326.92|1344.01|1326.91|1344.02|1326.92|1344.01|1326.91|2
1650950170000|2022-04-26 05:16:10|1343.98|1326.88|1343.98|1326.88|1343.98|1326.88|1343.98|1326.88|1
1650950180000|2022-04-26 05:16:20|1343.97|1326.87|1343.99|1326.89|1343.99|1326.89|1343.97|1326.87|2
1650950190000|2022-04-26 05:16:30|1344.04|1326.94|1344.05|1326.95|1344.05|1326.95|1344.03|1326.93|5
1650950220000|2022-04-26 05:17:00|1344.03|1326.93|1344.03|1326.93|1344.05|1326.95|1344.03|1326.93|3
1650950230000|2022-04-26 05:17:10|1344.01|1326.91|1343.96|1326.86|1344.01|1326.91|1343.96|1326.86|6
1650950240000|2022-04-26 05:17:20|1343.99|1326.89|1343.82|1326.72|1343.99|1326.89|1343.82|1326.72|2
1650950250000|2022-04-26 05:17:30|1343.78|1326.68|1343.78|1326.68|1343.78|1326.68|1343.78|1326.68|1
1650950260000|2022-04-26 05:17:40|1343.44|1326.34|1343.44|1326.34|1343.44|1326.34|1343.44|1326.34|1
1650950270000|2022-04-26 05:17:50|1343.5|1326.4|1343.5|1326.4|1343.5|1326.4|1343.5|1326.4|1
1650950280000|2022-04-26 05:18:00|1343.37|1326.27|1343.37|1326.27|1343.37|1326.27|1343.37|1326.27|1
1650950290000|2022-04-26 05:18:10|1343.38|1326.28|1343.37|1326.27|1343.38|1326.28|1343.37|1326.27|2
1650950300000|2022-04-26 05:18:20|1343.38|1326.28|1343.95|1326.85|1344.03|1326.93|1343.38|1326.28|13
1650950310000|2022-04-26 05:18:30|1343.98|1326.88|1343.89|1326.79|1343.98|1326.88|1343.89|1326.79|4
1650950320000|2022-04-26 05:18:40|1343.81|1326.71|1343.81|1326.71|1343.81|1326.71|1343.81|1326.71|1
1650950330000|2022-04-26 05:18:50|1343.49|1326.39|1343.12|1326.02|1343.59|1326.49|1343.05|1325.95|17
1650950340000|2022-04-26 05:19:00|1342.97|1325.87|1343.21|1326.11|1343.21|1326.11|1342.97|1325.87|13
1650950350000|2022-04-26 05:19:10|1343.2|1326.1|1343.24|1326.14|1343.26|1326.16|1343.2|1326.1|10
1650950360000|2022-04-26 05:19:20|1343.23|1326.13|1343.17|1326.07|1343.25|1326.15|1343.13|1326.03|8
1650950370000|2022-04-26 05:19:30|1343.19|1326.09|1344.05|1326.95|1344.15|1327.05|1343.17|1326.07|16
1650950380000|2022-04-26 05:19:40|1344.04|1326.94|1343.93|1326.83|1344.09|1326.99|1343.91|1326.81|17
1650950390000|2022-04-26 05:19:50|1344.03|1326.93|1344.74|1327.64|1344.81|1327.71|1343.98|1326.88|24
1650950410000|2022-04-26 05:20:10|1344.77|1327.67|1344.77|1327.67|1344.77|1327.67|1344.77|1327.67|1
1650950420000|2022-04-26 05:20:20|1344.78|1327.68|1344.98|1327.88|1344.98|1327.88|1344.66|1327.56|12
1650950430000|2022-04-26 05:20:30|1345.02|1327.92|1344.96|1327.86|1345.02|1327.92|1344.21|1327.11|17
1650950440000|2022-04-26 05:20:40|1345.04|1327.94|1345|1327.9|1345.04|1327.94|1345|1327.9|11
1650950450000|2022-04-26 05:20:50|1345.01|1327.91|1345.01|1327.91|1345.03|1327.93|1345|1327.9|5
1650950460000|2022-04-26 05:21:00|1345.02|1327.92|1344.99|1327.89|1345.02|1327.92|1344.93|1327.83|3
1650950480000|2022-04-26 05:21:20|1344.89|1327.79|1344.89|1327.79|1344.97|1327.87|1344.89|1327.79|4
1650950490000|2022-04-26 05:21:30|1344.58|1327.48|1344.64|1327.54|1344.66|1327.56|1344.58|1327.48|4
1650950500000|2022-04-26 05:21:40|1344.66|1327.56|1344.66|1327.56|1344.66|1327.56|1344.66|1327.56|1
1650950510000|2022-04-26 05:21:50|1344.81|1327.71|1344.46|1327.36|1344.84|1327.74|1344.36|1327.26|8
1650950520000|2022-04-26 05:22:00|1344.63|1327.53|1344.56|1327.46|1344.66|1327.56|1344.54|1327.44|7
1650950530000|2022-04-26 05:22:10|1344.61|1327.51|1344.94|1327.84|1345|1327.9|1344.61|1327.51|9
1650950540000|2022-04-26 05:22:20|1344.86|1327.76|1345|1327.9|1345.06|1327.96|1344.86|1327.76|15
1650950550000|2022-04-26 05:22:30|1345.01|1327.91|1345.04|1327.94|1345.13|1328.03|1344.98|1327.88|19
1650950560000|2022-04-26 05:22:40|1345.01|1327.91|1345.1|1328|1345.1|1328|1344.97|1327.87|10
1650950570000|2022-04-26 05:22:50|1345.11|1328.01|1345.73|1328.63|1345.73|1328.63|1345.1|1328|16
1650950580000|2022-04-26 05:23:00|1345.59|1328.49|1345.04|1327.94|1345.59|1328.49|1344.84|1327.74|14
1650950590000|2022-04-26 05:23:10|1344.96|1327.86|1345.02|1327.92|1345.04|1327.94|1344.96|1327.86|5
1650950600000|2022-04-26 05:23:20|1345.03|1327.93|1345|1327.9|1345.03|1327.93|1344.96|1327.86|5
1650950610000|2022-04-26 05:23:30|1344.96|1327.86|1345.07|1327.97|1345.07|1327.97|1344.96|1327.86|6
1650950620000|2022-04-26 05:23:40|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1345.09|1327.99|1
1650950630000|2022-04-26 05:23:50|1345.05|1327.95|1345.03|1327.93|1345.12|1328.02|1344.93|1327.83|14
1650950640000|2022-04-26 05:24:00|1345.05|1327.95|1345.02|1327.92|1345.11|1328.01|1345.02|1327.92|10
1650950650000|2022-04-26 05:24:10|1345.04|1327.94|1345.06|1327.96|1345.11|1328.01|1344.99|1327.89|22
1650950660000|2022-04-26 05:24:20|1345.08|1327.98|1344.99|1327.89|1345.09|1327.99|1344.99|1327.89|10
1650950670000|2022-04-26 05:24:30|1345.04|1327.94|1345.04|1327.94|1345.11|1328.01|1345.04|1327.94|13
1650950680000|2022-04-26 05:24:40|1345.05|1327.95|1345.05|1327.95|1345.1|1328|1345.01|1327.91|9
1650950690000|2022-04-26 05:24:50|1345.07|1327.97|1345.05|1327.95|1345.1|1328|1345.01|1327.91|15
1650950700000|2022-04-26 05:25:00|1345.07|1327.97|1345.07|1327.97|1345.1|1328|1345.02|1327.92|18
1650950710000|2022-04-26 05:25:10|1345.08|1327.98|1345.07|1327.97|1345.08|1327.98|1345.03|1327.93|14
1650950720000|2022-04-26 05:25:20|1345.03|1327.93|1345.15|1328.05|1345.23|1328.13|1345.03|1327.93|8
1650950730000|2022-04-26 05:25:30|1345.14|1328.04|1345.11|1328.01|1345.15|1328.05|1345.11|1328.01|8
1650950740000|2022-04-26 05:25:40|1345.14|1328.04|1345.14|1328.04|1345.14|1328.04|1345.14|1328.04|1
1650950750000|2022-04-26 05:25:50|1345.11|1328.01|1345.14|1328.04|1345.14|1328.04|1345.11|1328.01|4
1650950760000|2022-04-26 05:26:00|1345.11|1328.01|1345.61|1328.51|1345.66|1328.56|1345.11|1328.01|13
1650950770000|2022-04-26 05:26:10|1345.64|1328.54|1345.75|1328.65|1345.75|1328.65|1345.64|1328.54|2
1650950780000|2022-04-26 05:26:20|1345.67|1328.57|1346.02|1328.92|1346.02|1328.92|1345.67|1328.57|5
1650950790000|2022-04-26 05:26:30|1346.01|1328.91|1346.02|1328.92|1346.02|1328.92|1345.99|1328.89|6
1650950800000|2022-04-26 05:26:40|1345.99|1328.89|1345.99|1328.89|1346.05|1328.95|1345.99|1328.89|11
1650950810000|2022-04-26 05:26:50|1346.03|1328.93|1345.93|1328.83|1346.03|1328.93|1345.93|1328.83|13
1650950820000|2022-04-26 05:27:00|1345.94|1328.84|1345.91|1328.81|1345.95|1328.85|1345.91|1328.81|5
1650950830000|2022-04-26 05:27:10|1345.8|1328.7|1345.85|1328.75|1345.85|1328.75|1345.8|1328.7|6
1650950840000|2022-04-26 05:27:20|1345.93|1328.83|1345.97|1328.87|1345.97|1328.87|1345.91|1328.81|6
1650950850000|2022-04-26 05:27:30|1345.94|1328.84|1345.94|1328.84|1345.97|1328.87|1345.92|1328.82|4
1650950860000|2022-04-26 05:27:40|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1
1650950870000|2022-04-26 05:27:50|1345.95|1328.85|1345.95|1328.85|1345.98|1328.88|1345.95|1328.85|6
1650950880000|2022-04-26 05:28:00|1345.99|1328.89|1346.03|1328.93|1346.03|1328.93|1345.95|1328.85|7
1650950890000|2022-04-26 05:28:10|1346.02|1328.92|1346|1328.9|1346.04|1328.94|1345.97|1328.87|9
1650950910000|2022-04-26 05:28:30|1345.97|1328.87|1346.01|1328.91|1346.01|1328.91|1345.95|1328.85|9
1650950920000|2022-04-26 05:28:40|1345.98|1328.88|1345.99|1328.89|1346.02|1328.92|1345.97|1328.87|9
1650950930000|2022-04-26 05:28:50|1346.03|1328.93|1345.96|1328.86|1346.04|1328.94|1345.84|1328.74|4
1650950940000|2022-04-26 05:29:00|1345.95|1328.85|1345.95|1328.85|1345.96|1328.86|1345.91|1328.81|10
1650950950000|2022-04-26 05:29:10|1345.94|1328.84|1345.95|1328.85|1345.99|1328.89|1345.94|1328.84|9
1650950960000|2022-04-26 05:29:20|1345.96|1328.86|1346.03|1328.93|1346.03|1328.93|1345.96|1328.86|5
1650950970000|2022-04-26 05:29:30|1346.01|1328.91|1346.01|1328.91|1346.04|1328.94|1346.01|1328.91|4
1650950980000|2022-04-26 05:29:40|1345.99|1328.89|1346.02|1328.92|1346.02|1328.92|1345.99|1328.89|6
1650950990000|2022-04-26 05:29:50|1346.05|1328.95|1346.02|1328.92|1346.05|1328.95|1345.99|1328.89|5
1650951000000|2022-04-26 05:30:00|1346.03|1328.93|1346.04|1328.94|1346.04|1328.94|1345.97|1328.87|9
1650951010000|2022-04-26 05:30:10|1345.99|1328.89|1345.18|1328.08|1345.99|1328.89|1345.13|1328.03|16
1650951020000|2022-04-26 05:30:20|1345.09|1327.99|1345.95|1328.85|1345.95|1328.85|1345.05|1327.95|13
1650951030000|2022-04-26 05:30:30|1345.85|1328.75|1345.95|1328.85|1345.95|1328.85|1345.8|1328.7|7
1650951050000|2022-04-26 05:30:50|1346.07|1328.97|1346.04|1328.94|1346.07|1328.97|1346.04|1328.94|2
1650951060000|2022-04-26 05:31:00|1346.03|1328.93|1346.04|1328.94|1346.04|1328.94|1346.03|1328.93|2
1650951070000|2022-04-26 05:31:10|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1
1650951080000|2022-04-26 05:31:20|1346.06|1328.96|1346.03|1328.93|1346.06|1328.96|1346.03|1328.93|2
1650951090000|2022-04-26 05:31:30|1346.06|1328.96|1346.03|1328.93|1346.06|1328.96|1346.03|1328.93|2
1650951120000|2022-04-26 05:32:00|1345.99|1328.89|1346.03|1328.93|1346.05|1328.95|1345.99|1328.89|4
1650951130000|2022-04-26 05:32:10|1346.07|1328.97|1346.09|1328.99|1346.11|1329.01|1346.05|1328.95|4
1650951140000|2022-04-26 05:32:20|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1
1650951150000|2022-04-26 05:32:30|1346.09|1328.99|1346.09|1328.99|1346.09|1328.99|1346.05|1328.95|3
1650951160000|2022-04-26 05:32:40|1346.05|1328.95|1346.08|1328.98|1346.09|1328.99|1346.05|1328.95|5
1650951170000|2022-04-26 05:32:50|1346.03|1328.93|1346.05|1328.95|1346.05|1328.95|1345.97|1328.87|5
1650951180000|2022-04-26 05:33:00|1345.81|1328.71|1345.88|1328.78|1345.91|1328.81|1345.77|1328.67|6
1650951190000|2022-04-26 05:33:10|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1
1650951200000|2022-04-26 05:33:20|1345.83|1328.73|1345.83|1328.73|1345.85|1328.75|1345.83|1328.73|3
1650951210000|2022-04-26 05:33:30|1345.85|1328.75|1345.99|1328.89|1345.99|1328.89|1345.85|1328.75|2
1650951220000|2022-04-26 05:33:40|1345.98|1328.88|1346.03|1328.93|1346.12|1329.02|1345.97|1328.87|5
1650951230000|2022-04-26 05:33:50|1346.05|1328.95|1346.02|1328.92|1346.05|1328.95|1346.02|1328.92|2
1650951240000|2022-04-26 05:34:00|1346.04|1328.94|1346.04|1328.94|1346.05|1328.95|1346.02|1328.92|7
1650951250000|2022-04-26 05:34:10|1346.02|1328.92|1345.33|1328.23|1346.03|1328.93|1345.33|1328.23|7
1650951280000|2022-04-26 05:34:40|1345.48|1328.38|1345.75|1328.65|1345.93|1328.83|1345.48|1328.38|3
1650951300000|2022-04-26 05:35:00|1345.68|1328.58|1345.08|1327.98|1345.68|1328.58|1345.08|1327.98|7
1650951310000|2022-04-26 05:35:10|1345.09|1327.99|1345.21|1328.11|1345.24|1328.14|1345.02|1327.92|12
1650951320000|2022-04-26 05:35:20|1345.03|1327.93|1345.21|1328.11|1345.3|1328.2|1345.03|1327.93|18
1650951330000|2022-04-26 05:35:30|1345.2|1328.1|1345.15|1328.05|1345.21|1328.11|1345.09|1327.99|10
1650951340000|2022-04-26 05:35:40|1345.16|1328.06|1345.21|1328.11|1345.22|1328.12|1345.16|1328.06|10
1650951350000|2022-04-26 05:35:50|1345.23|1328.13|1345.25|1328.15|1345.25|1328.15|1345.23|1328.13|3
1650951360000|2022-04-26 05:36:00|1345.24|1328.14|1345.25|1328.15|1345.26|1328.16|1345.22|1328.12|6
1650951370000|2022-04-26 05:36:10|1345.27|1328.17|1345.22|1328.12|1345.27|1328.17|1345.22|1328.12|7
1650951380000|2022-04-26 05:36:20|1345.16|1328.06|1345.18|1328.08|1345.2|1328.1|1345.16|1328.06|3
1650951400000|2022-04-26 05:36:40|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1
1650951410000|2022-04-26 05:36:50|1345.16|1328.06|1344.61|1327.51|1345.16|1328.06|1344.58|1327.48|9
1650951420000|2022-04-26 05:37:00|1344.72|1327.62|1344.44|1327.34|1344.72|1327.62|1344.36|1327.26|8
1650951440000|2022-04-26 05:37:20|1344.43|1327.33|1344.05|1326.95|1344.43|1327.33|1343.98|1326.88|11
1650951450000|2022-04-26 05:37:30|1344.03|1326.93|1344.05|1326.95|1344.05|1326.95|1344.03|1326.93|6
1650951460000|2022-04-26 05:37:40|1344.03|1326.93|1344.03|1326.93|1344.05|1326.95|1344.03|1326.93|5
1650951470000|2022-04-26 05:37:50|1344.02|1326.92|1343.54|1326.44|1344.07|1326.97|1343.4|1326.3|20
1650951480000|2022-04-26 05:38:00|1343.05|1325.95|1343.24|1326.14|1343.24|1326.14|1343.05|1325.95|13
1650951490000|2022-04-26 05:38:10|1343.25|1326.15|1343.2|1326.1|1343.28|1326.18|1343.2|1326.1|8
1650951500000|2022-04-26 05:38:20|1343.27|1326.17|1343.09|1325.99|1343.27|1326.17|1343.09|1325.99|10
1650951510000|2022-04-26 05:38:30|1343.17|1326.07|1343.12|1326.02|1343.17|1326.07|1343.09|1325.99|18
1650951520000|2022-04-26 05:38:40|1343.09|1325.99|1343.09|1325.99|1343.16|1326.06|1343.09|1325.99|5
1650951530000|2022-04-26 05:38:50|1343.07|1325.97|1343.28|1326.18|1343.35|1326.25|1343.07|1325.97|12
1650951540000|2022-04-26 05:39:00|1343.11|1326.01|1343.03|1325.93|1343.37|1326.27|1343.01|1325.91|12
1650951550000|2022-04-26 05:39:10|1343.05|1325.95|1342.72|1325.62|1343.05|1325.95|1342.69|1325.59|9
1650951560000|2022-04-26 05:39:20|1342.69|1325.59|1340.74|1323.64|1342.73|1325.63|1340.74|1323.64|14
1650951570000|2022-04-26 05:39:30|1340.51|1323.41|1340.57|1323.47|1340.57|1323.47|1339.98|1322.88|23
1650951580000|2022-04-26 05:39:40|1340.89|1323.79|1341.15|1324.05|1341.25|1324.15|1340.89|1323.79|15
1650951590000|2022-04-26 05:39:50|1341.12|1324.02|1340.92|1323.82|1341.14|1324.04|1340.9|1323.8|15
1650951600000|2022-04-26 05:40:00|1340.9|1323.8|1340.09|1322.99|1340.92|1323.82|1340.09|1322.99|13
1650951610000|2022-04-26 05:40:10|1340.18|1323.08|1340.37|1323.27|1340.41|1323.31|1340.18|1323.08|16
1650951620000|2022-04-26 05:40:20|1340.39|1323.29|1340.34|1323.24|1340.39|1323.29|1340.31|1323.21|9
1650951630000|2022-04-26 05:40:30|1340.42|1323.32|1340.43|1323.33|1340.43|1323.33|1340.37|1323.27|3
1650951640000|2022-04-26 05:40:40|1340.35|1323.25|1341|1323.9|1341|1323.9|1340.35|1323.25|10
1650951650000|2022-04-26 05:40:50|1340.98|1323.88|1340.99|1323.89|1340.99|1323.89|1340.98|1323.88|2
1650951660000|2022-04-26 05:41:00|1341|1323.9|1341.03|1323.93|1341.03|1323.93|1341|1323.9|2
1650951670000|2022-04-26 05:41:10|1341.01|1323.91|1341.07|1323.97|1341.1|1324|1341.01|1323.91|3
1650951680000|2022-04-26 05:41:20|1341.11|1324.01|1341.09|1323.99|1341.11|1324.01|1341.09|1323.99|2
1650951700000|2022-04-26 05:41:40|1341.11|1324.01|1341.11|1324.01|1341.11|1324.01|1341.11|1324.01|1
1650951710000|2022-04-26 05:41:50|1341.12|1324.02|1341.1|1324|1341.12|1324.02|1341.1|1324|2
1650951720000|2022-04-26 05:42:00|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1
1650951730000|2022-04-26 05:42:10|1341.11|1324.01|1341.09|1323.99|1341.16|1324.06|1341.09|1323.99|4
1650951740000|2022-04-26 05:42:20|1341.08|1323.98|1341.03|1323.93|1341.08|1323.98|1341.03|1323.93|2
1650951760000|2022-04-26 05:42:40|1341.08|1323.98|1341.1|1324|1341.11|1324.01|1341.08|1323.98|4
1650951770000|2022-04-26 05:42:50|1341.13|1324.03|1341.15|1324.05|1341.15|1324.05|1341.13|1324.03|2
1650951780000|2022-04-26 05:43:00|1341.1|1324|1341.1|1324|1341.1|1324|1341.1|1324|1
1650951800000|2022-04-26 05:43:20|1341.19|1324.09|1341.13|1324.03|1341.19|1324.09|1341.13|1324.03|2
1650951810000|2022-04-26 05:43:30|1341.21|1324.11|1341.95|1324.85|1341.95|1324.85|1341.03|1323.93|10
1650951830000|2022-04-26 05:43:50|1341.93|1324.83|1341.93|1324.83|1341.93|1324.83|1341.78|1324.68|4
1650951840000|2022-04-26 05:44:00|1341.89|1324.79|1341.95|1324.85|1341.96|1324.86|1341.8|1324.7|5
1650951850000|2022-04-26 05:44:10|1341.97|1324.87|1342.77|1325.67|1342.78|1325.68|1341.79|1324.69|17
1650951860000|2022-04-26 05:44:20|1342.78|1325.68|1342.95|1325.85|1343.08|1325.98|1342.71|1325.61|7
1650951870000|2022-04-26 05:44:30|1342.85|1325.75|1342.85|1325.75|1342.85|1325.75|1342.85|1325.75|1
1650951880000|2022-04-26 05:44:40|1342.86|1325.76|1342.86|1325.76|1342.86|1325.76|1342.86|1325.76|1
1650951890000|2022-04-26 05:44:50|1342.82|1325.72|1343.04|1325.94|1343.04|1325.94|1342.82|1325.72|2
1650951900000|2022-04-26 05:45:00|1343.02|1325.92|1343.2|1326.1|1343.2|1326.1|1343.02|1325.92|15
1650951910000|2022-04-26 05:45:10|1343.19|1326.09|1343.18|1326.08|1343.19|1326.09|1343.18|1326.08|2
1650951960000|2022-04-26 05:46:00|1343.16|1326.06|1343.09|1325.99|1343.16|1326.06|1343.09|1325.99|2
1650951970000|2022-04-26 05:46:10|1343.17|1326.07|1343.07|1325.97|1343.17|1326.07|1343.05|1325.95|7
1650951980000|2022-04-26 05:46:20|1343.14|1326.04|1343.14|1326.04|1343.19|1326.09|1343.14|1326.04|3
1650951990000|2022-04-26 05:46:30|1343.07|1325.97|1343.12|1326.02|1343.15|1326.05|1343.07|1325.97|7
1650952000000|2022-04-26 05:46:40|1343.09|1325.99|1343.21|1326.11|1343.21|1326.11|1343.09|1325.99|5
1650952010000|2022-04-26 05:46:50|1343.14|1326.04|1343.07|1325.97|1343.14|1326.04|1343.07|1325.97|3
1650952020000|2022-04-26 05:47:00|1343.14|1326.04|1343.16|1326.06|1343.16|1326.06|1343.07|1325.97|9
1650952030000|2022-04-26 05:47:10|1343.14|1326.04|1343.14|1326.04|1343.14|1326.04|1343.14|1326.04|1
1650952050000|2022-04-26 05:47:30|1343.18|1326.08|1343.16|1326.06|1343.18|1326.08|1343.16|1326.06|3
1650952060000|2022-04-26 05:47:40|1343.21|1326.11|1343.21|1326.11|1343.21|1326.11|1343.21|1326.11|1
1650952070000|2022-04-26 05:47:50|1343.22|1326.12|1343.14|1326.04|1343.22|1326.12|1343.14|1326.04|4
1650952080000|2022-04-26 05:48:00|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1
1650952090000|2022-04-26 05:48:10|1343.13|1326.03|1343.9|1326.8|1343.9|1326.8|1343.13|1326.03|9
1650952100000|2022-04-26 05:48:20|1343.99|1326.89|1344.01|1326.91|1344.01|1326.91|1343.99|1326.89|2
1650952110000|2022-04-26 05:48:30|1344|1326.9|1344|1326.9|1344|1326.9|1343.98|1326.88|3
1650952120000|2022-04-26 05:48:40|1344.01|1326.91|1343.99|1326.89|1344.01|1326.91|1343.99|1326.89|2
1650952130000|2022-04-26 05:48:50|1344.18|1327.08|1344.19|1327.09|1344.19|1327.09|1344.13|1327.03|3
1650952140000|2022-04-26 05:49:00|1344.14|1327.04|1344.11|1327.01|1344.14|1327.04|1344.11|1327.01|6
1650952150000|2022-04-26 05:49:10|1344.07|1326.97|1344.02|1326.92|1344.07|1326.97|1344.02|1326.92|3
1650952160000|2022-04-26 05:49:20|1344.05|1326.95|1344.15|1327.05|1344.19|1327.09|1344.05|1326.95|3
1650952180000|2022-04-26 05:49:40|1344.14|1327.04|1344.15|1327.05|1344.15|1327.05|1344.14|1327.04|2
1650952200000|2022-04-26 05:50:00|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1344.13|1327.03|1
1650952210000|2022-04-26 05:50:10|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1344.14|1327.04|1
1650952220000|2022-04-26 05:50:20|1344.16|1327.06|1344.16|1327.06|1344.23|1327.13|1344.16|1327.06|4
1650952230000|2022-04-26 05:50:30|1344.3|1327.2|1344.3|1327.2|1344.9|1327.8|1344.28|1327.18|16
1650952240000|2022-04-26 05:50:40|1344.28|1327.18|1344.52|1327.42|1344.52|1327.42|1344.24|1327.14|5
1650952250000|2022-04-26 05:50:50|1344.59|1327.49|1344.84|1327.74|1344.86|1327.76|1344.59|1327.49|3
1650952260000|2022-04-26 05:51:00|1344.81|1327.71|1345.08|1327.98|1345.1|1328|1344.81|1327.71|9
1650952270000|2022-04-26 05:51:10|1344.92|1327.82|1345.08|1327.98|1345.08|1327.98|1344.92|1327.82|6
1650952280000|2022-04-26 05:51:20|1345.1|1328|1345.11|1328.01|1345.23|1328.13|1345.04|1327.94|11
1650952290000|2022-04-26 05:51:30|1345.09|1327.99|1345.1|1328|1345.1|1328|1345.07|1327.97|3
1650952300000|2022-04-26 05:51:40|1345.09|1327.99|1344.44|1327.34|1345.09|1327.99|1344.44|1327.34|13
1650952310000|2022-04-26 05:51:50|1344.47|1327.37|1344.47|1327.37|1344.47|1327.37|1344.47|1327.37|1
1650952320000|2022-04-26 05:52:00|1344.27|1327.17|1344.24|1327.14|1344.3|1327.2|1344.22|1327.12|6
1650952330000|2022-04-26 05:52:10|1344.2|1327.1|1344.2|1327.1|1344.2|1327.1|1344.2|1327.1|1
1650952340000|2022-04-26 05:52:20|1344.22|1327.12|1344.19|1327.09|1344.22|1327.12|1344.19|1327.09|4
1650952350000|2022-04-26 05:52:30|1344.2|1327.1|1344.25|1327.15|1344.25|1327.15|1344.2|1327.1|3
1650952360000|2022-04-26 05:52:40|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1344.22|1327.12|1
1650952380000|2022-04-26 05:53:00|1344.25|1327.15|1344.25|1327.15|1344.25|1327.15|1344.25|1327.15|1
1650952400000|2022-04-26 05:53:20|1344.2|1327.1|1345.05|1327.95|1345.05|1327.95|1344.13|1327.03|8
1650952410000|2022-04-26 05:53:30|1344.95|1327.85|1344.94|1327.84|1344.95|1327.85|1344.85|1327.75|6
1650952420000|2022-04-26 05:53:40|1344.95|1327.85|1344.15|1327.05|1344.95|1327.85|1344.15|1327.05|10
1650952430000|2022-04-26 05:53:50|1344.13|1327.03|1344.05|1326.95|1344.13|1327.03|1344.03|1326.93|6
1650952450000|2022-04-26 05:54:10|1344.06|1326.96|1343.29|1326.19|1344.06|1326.96|1343.24|1326.14|8
1650952460000|2022-04-26 05:54:20|1343.26|1326.16|1343.23|1326.13|1343.26|1326.16|1343.23|1326.13|2
1650952470000|2022-04-26 05:54:30|1343.24|1326.14|1343.31|1326.21|1343.31|1326.21|1343.24|1326.14|4
1650952480000|2022-04-26 05:54:40|1343.24|1326.14|1343.23|1326.13|1343.41|1326.31|1343.21|1326.11|11
1650952490000|2022-04-26 05:54:50|1343.22|1326.12|1343.22|1326.12|1343.22|1326.12|1343.22|1326.12|1
1650952500000|2022-04-26 05:55:00|1343.25|1326.15|1343.87|1326.77|1344.01|1326.91|1343.25|1326.15|14
1650952510000|2022-04-26 05:55:10|1343.86|1326.76|1343.31|1326.21|1343.86|1326.76|1343.27|1326.17|11
1650952520000|2022-04-26 05:55:20|1343.32|1326.22|1343.32|1326.22|1343.32|1326.22|1343.32|1326.22|1
1650952540000|2022-04-26 05:55:40|1343.59|1326.49|1343.72|1326.62|1343.72|1326.62|1343.59|1326.49|3
1650952550000|2022-04-26 05:55:50|1343.71|1326.61|1343.32|1326.22|1343.75|1326.65|1343.32|1326.22|19
1650952560000|2022-04-26 05:56:00|1343.21|1326.11|1343.19|1326.09|1343.21|1326.11|1343.18|1326.08|6
1650952570000|2022-04-26 05:56:10|1343.18|1326.08|1343.19|1326.09|1343.19|1326.09|1343.18|1326.08|6
1650952580000|2022-04-26 05:56:20|1343.18|1326.08|1343.19|1326.09|1343.19|1326.09|1343.18|1326.08|8
1650952590000|2022-04-26 05:56:30|1343.2|1326.1|1343.1|1326|1343.2|1326.1|1343.1|1326|9
1650952600000|2022-04-26 05:56:40|1343.09|1325.99|1343.08|1325.98|1343.1|1326|1343.08|1325.98|3
1650952610000|2022-04-26 05:56:50|1342.96|1325.86|1343|1325.9|1343.01|1325.91|1342.96|1325.86|9
1650952620000|2022-04-26 05:57:00|1343.01|1325.91|1343.01|1325.91|1343.01|1325.91|1343.01|1325.91|1
1650952640000|2022-04-26 05:57:20|1343.05|1325.95|1343.13|1326.03|1343.13|1326.03|1343.05|1325.95|7
1650952650000|2022-04-26 05:57:30|1343.16|1326.06|1343.16|1326.06|1343.16|1326.06|1343.1|1326|5
1650952660000|2022-04-26 05:57:40|1343.17|1326.07|1343.17|1326.07|1343.17|1326.07|1343.17|1326.07|1
1650952680000|2022-04-26 05:58:00|1343.14|1326.04|1343.15|1326.05|1343.15|1326.05|1343.14|1326.04|2
1650952690000|2022-04-26 05:58:10|1343.14|1326.04|1343.17|1326.07|1343.17|1326.07|1343.14|1326.04|2
1650952700000|2022-04-26 05:58:20|1343.16|1326.06|1343.16|1326.06|1343.16|1326.06|1343.16|1326.06|1
1650952710000|2022-04-26 05:58:30|1343.1|1326|1343.33|1326.23|1343.37|1326.27|1343.1|1326|8
1650952720000|2022-04-26 05:58:40|1343.32|1326.22|1343.32|1326.22|1343.32|1326.22|1343.32|1326.22|1
1650952730000|2022-04-26 05:58:50|1343.34|1326.24|1343.34|1326.24|1343.35|1326.25|1343.34|1326.24|3
1650952740000|2022-04-26 05:59:00|1343.35|1326.25|1343.32|1326.22|1343.35|1326.25|1343.32|1326.22|4
1650952750000|2022-04-26 05:59:10|1343.3|1326.2|1343.35|1326.25|1343.35|1326.25|1343.3|1326.2|3
1650952760000|2022-04-26 05:59:20|1343.34|1326.24|1343.4|1326.3|1343.41|1326.31|1343.3|1326.2|6
1650952770000|2022-04-26 05:59:30|1343.41|1326.31|1343.41|1326.31|1343.41|1326.31|1343.41|1326.31|1
1650952780000|2022-04-26 05:59:40|1343.4|1326.3|1343.4|1326.3|1343.4|1326.3|1343.4|1326.3|1
1650952790000|2022-04-26 05:59:50|1343.41|1326.31|1343.41|1326.31|1343.44|1326.34|1343.41|1326.31|4
1650952800000|2022-04-26 06:00:00|1343.42|1326.32|1343.33|1326.23|1343.42|1326.32|1343.33|1326.23|6
1650952810000|2022-04-26 06:00:10|1342.94|1325.84|1342.2|1325.1|1342.94|1325.84|1342.17|1325.07|20
1650952820000|2022-04-26 06:00:20|1342.23|1325.13|1343|1325.9|1343.04|1325.94|1342.23|1325.13|16
1650952830000|2022-04-26 06:00:30|1342.98|1325.88|1343.29|1326.19|1343.29|1326.19|1342.98|1325.88|8
1650952840000|2022-04-26 06:00:40|1343.28|1326.18|1343.23|1326.13|1343.28|1326.18|1343.23|1326.13|3
1650952850000|2022-04-26 06:00:50|1343.25|1326.15|1343.19|1326.09|1343.25|1326.15|1343.19|1326.09|3
1650952860000|2022-04-26 06:01:00|1343.1|1326|1343.3|1326.2|1343.31|1326.21|1343.1|1326|7
1650952880000|2022-04-26 06:01:20|1343.32|1326.22|1343.98|1326.88|1343.98|1326.88|1343.32|1326.22|10
1650952890000|2022-04-26 06:01:30|1343.97|1326.87|1343.39|1326.29|1343.97|1326.87|1343.37|1326.27|11
1650952900000|2022-04-26 06:01:40|1343.4|1326.3|1343.45|1326.35|1343.57|1326.47|1343.34|1326.24|11
1650952910000|2022-04-26 06:01:50|1343.37|1326.27|1343.33|1326.23|1343.41|1326.31|1343.27|1326.17|13
1650952920000|2022-04-26 06:02:00|1343.28|1326.18|1343.18|1326.08|1343.28|1326.18|1343.18|1326.08|2
1650952930000|2022-04-26 06:02:10|1343.43|1326.33|1343.43|1326.33|1343.43|1326.33|1343.43|1326.33|1
1650952940000|2022-04-26 06:02:20|1343.37|1326.27|1342.21|1325.11|1343.37|1326.27|1342.21|1325.11|18
1650952950000|2022-04-26 06:02:30|1342.28|1325.18|1342.24|1325.14|1342.28|1325.18|1342.24|1325.14|6
1650952960000|2022-04-26 06:02:40|1342.26|1325.16|1342.28|1325.18|1342.28|1325.18|1342.26|1325.16|2
1650952970000|2022-04-26 06:02:50|1342.32|1325.22|1343.03|1325.93|1343.03|1325.93|1342.26|1325.16|13
1650952980000|2022-04-26 06:03:00|1343.08|1325.98|1342.61|1325.51|1343.08|1325.98|1342.58|1325.48|10
1650952990000|2022-04-26 06:03:10|1342.66|1325.56|1342.24|1325.14|1342.66|1325.56|1342.24|1325.14|9
1650953000000|2022-04-26 06:03:20|1342.25|1325.15|1342.34|1325.24|1342.38|1325.28|1342.14|1325.04|15
1650953010000|2022-04-26 06:03:30|1342.36|1325.26|1342.94|1325.84|1343.03|1325.93|1342.25|1325.15|20
1650953020000|2022-04-26 06:03:40|1342.92|1325.82|1342.88|1325.78|1343.12|1326.02|1342.88|1325.78|13
1650953030000|2022-04-26 06:03:50|1342.84|1325.74|1342.54|1325.44|1342.91|1325.81|1342.54|1325.44|13
1650953040000|2022-04-26 06:04:00|1342.52|1325.42|1342.66|1325.56|1342.72|1325.62|1342.52|1325.42|5
1650953050000|2022-04-26 06:04:10|1342.68|1325.58|1342.53|1325.43|1342.68|1325.58|1342.49|1325.39|7
1650953060000|2022-04-26 06:04:20|1342.44|1325.34|1342.67|1325.57|1342.67|1325.57|1342.44|1325.34|8
1650953070000|2022-04-26 06:04:30|1342.68|1325.58|1342.78|1325.68|1342.78|1325.68|1342.66|1325.56|7
1650953080000|2022-04-26 06:04:40|1342.76|1325.66|1343.02|1325.92|1343.02|1325.92|1342.66|1325.56|18
1650953090000|2022-04-26 06:04:50|1343.01|1325.91|1343.03|1325.93|1343.03|1325.93|1343.01|1325.91|2
1650953100000|2022-04-26 06:05:00|1343.06|1325.96|1342.87|1325.77|1343.06|1325.96|1342.87|1325.77|3
1650953110000|2022-04-26 06:05:10|1342.97|1325.87|1342.87|1325.77|1342.98|1325.88|1342.87|1325.77|5
1650953120000|2022-04-26 06:05:20|1342.88|1325.78|1342.28|1325.18|1342.89|1325.79|1342.27|1325.17|12
1650953130000|2022-04-26 06:05:30|1342.27|1325.17|1342.17|1325.07|1342.31|1325.21|1342.1|1325|16
1650953140000|2022-04-26 06:05:40|1342.23|1325.13|1342.21|1325.11|1342.24|1325.14|1342.21|1325.11|6
1650953150000|2022-04-26 06:05:50|1342.23|1325.13|1342.2|1325.1|1342.24|1325.14|1342.2|1325.1|5
1650953160000|2022-04-26 06:06:00|1342.12|1325.02|1341.74|1324.64|1342.14|1325.04|1341.71|1324.61|17
1650953170000|2022-04-26 06:06:10|1341.64|1324.54|1341.24|1324.14|1341.64|1324.54|1341.23|1324.13|9
1650953180000|2022-04-26 06:06:20|1341.23|1324.13|1341.03|1323.93|1341.37|1324.27|1341.03|1323.93|5
1650953190000|2022-04-26 06:06:30|1341.08|1323.98|1341.1|1324|1341.1|1324|1341.08|1323.98|2
1650953210000|2022-04-26 06:06:50|1341.15|1324.05|1341.8|1324.7|1341.98|1324.88|1341.15|1324.05|16
1650953220000|2022-04-26 06:07:00|1342.04|1324.94|1342.1|1325|1342.1|1325|1342.04|1324.94|2
1650953230000|2022-04-26 06:07:10|1342.06|1324.96|1342.2|1325.1|1342.21|1325.11|1342.06|1324.96|10
1650953240000|2022-04-26 06:07:20|1342.19|1325.09|1342.05|1324.95|1342.21|1325.11|1342.02|1324.92|4
1650953260000|2022-04-26 06:07:40|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1
1650953270000|2022-04-26 06:07:50|1342.01|1324.91|1342.01|1324.91|1342.06|1324.96|1342.01|1324.91|8
1650953280000|2022-04-26 06:08:00|1342.04|1324.94|1342.06|1324.96|1342.06|1324.96|1342.04|1324.94|2
1650953290000|2022-04-26 06:08:10|1342.04|1324.94|1342.05|1324.95|1342.05|1324.95|1342.04|1324.94|2
1650953300000|2022-04-26 06:08:20|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1342|1324.9|3
1650953310000|2022-04-26 06:08:30|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1
1650953340000|2022-04-26 06:09:00|1342.06|1324.96|1341.66|1324.56|1342.08|1324.98|1341.6|1324.5|12
1650953350000|2022-04-26 06:09:10|1341.68|1324.58|1342.27|1325.17|1342.27|1325.17|1341.68|1324.58|19
1650953360000|2022-04-26 06:09:20|1342.3|1325.2|1342.18|1325.08|1342.3|1325.2|1342.07|1324.97|11
1650953370000|2022-04-26 06:09:30|1342.19|1325.09|1342.41|1325.31|1342.41|1325.31|1342.18|1325.08|15
1650953380000|2022-04-26 06:09:40|1342.28|1325.18|1342.41|1325.31|1342.57|1325.47|1342.28|1325.18|20
1650953390000|2022-04-26 06:09:50|1342.51|1325.41|1342.34|1325.24|1342.53|1325.43|1342.3|1325.2|16
1650953400000|2022-04-26 06:10:00|1342.32|1325.22|1342.59|1325.49|1342.59|1325.49|1342.3|1325.2|6
1650953410000|2022-04-26 06:10:10|1342.56|1325.46|1342.15|1325.05|1342.56|1325.46|1342.14|1325.04|18
1650953420000|2022-04-26 06:10:20|1342.13|1325.03|1342.14|1325.04|1342.14|1325.04|1342.13|1325.03|2
1650953430000|2022-04-26 06:10:30|1342.17|1325.07|1342.12|1325.02|1342.17|1325.07|1342.06|1324.96|5
1650953440000|2022-04-26 06:10:40|1342.16|1325.06|1342.42|1325.32|1342.47|1325.37|1342.16|1325.06|6
1650953450000|2022-04-26 06:10:50|1342.41|1325.31|1342.86|1325.76|1342.9|1325.8|1342.41|1325.31|10
1650953460000|2022-04-26 06:11:00|1342.84|1325.74|1342.47|1325.37|1342.84|1325.74|1342.35|1325.25|10
1650953470000|2022-04-26 06:11:10|1342.35|1325.25|1342.42|1325.32|1342.42|1325.32|1342.35|1325.25|4
1650953480000|2022-04-26 06:11:20|1342.23|1325.13|1342.35|1325.25|1342.64|1325.54|1342.2|1325.1|10
1650953490000|2022-04-26 06:11:30|1342.33|1325.23|1342.29|1325.19|1342.41|1325.31|1342.25|1325.15|8
1650953500000|2022-04-26 06:11:40|1342.09|1324.99|1342.09|1324.99|1342.09|1324.99|1342.09|1324.99|1
1650953510000|2022-04-26 06:11:50|1342.11|1325.01|1342.04|1324.94|1342.11|1325.01|1342.04|1324.94|4
1650953520000|2022-04-26 06:12:00|1342.05|1324.95|1342.01|1324.91|1342.06|1324.96|1342.01|1324.91|5
1650953530000|2022-04-26 06:12:10|1342.02|1324.92|1341.99|1324.89|1342.02|1324.92|1341.99|1324.89|4
1650953540000|2022-04-26 06:12:20|1341.95|1324.85|1342.08|1324.98|1342.08|1324.98|1341.95|1324.85|9
1650953550000|2022-04-26 06:12:30|1342.05|1324.95|1342.07|1324.97|1342.07|1324.97|1342.05|1324.95|2
1650953560000|2022-04-26 06:12:40|1342.03|1324.93|1342.84|1325.74|1342.84|1325.74|1342.03|1324.93|4
1650953570000|2022-04-26 06:12:50|1342.98|1325.88|1342.88|1325.78|1342.98|1325.88|1342.88|1325.78|7
1650953580000|2022-04-26 06:13:00|1342.91|1325.81|1342.42|1325.32|1342.91|1325.81|1342.42|1325.32|11
1650953590000|2022-04-26 06:13:10|1342.44|1325.34|1342.17|1325.07|1342.44|1325.34|1342.17|1325.07|6
1650953600000|2022-04-26 06:13:20|1342.15|1325.05|1342.05|1324.95|1342.16|1325.06|1342|1324.9|14
1650953610000|2022-04-26 06:13:30|1342.06|1324.96|1342.07|1324.97|1342.11|1325.01|1342.04|1324.94|5
1650953620000|2022-04-26 06:13:40|1342.1|1325|1342.1|1325|1342.1|1325|1342.1|1325|1
1650953630000|2022-04-26 06:13:50|1342.09|1324.99|1342.14|1325.04|1342.38|1325.28|1342.09|1324.99|7
1650953640000|2022-04-26 06:14:00|1342.15|1325.05|1342.18|1325.08|1342.19|1325.09|1342.14|1325.04|5
1650953650000|2022-04-26 06:14:10|1342.21|1325.11|1342.19|1325.09|1342.33|1325.23|1342.19|1325.09|10
1650953660000|2022-04-26 06:14:20|1342.13|1325.03|1342.13|1325.03|1342.13|1325.03|1342.13|1325.03|1
1650953670000|2022-04-26 06:14:30|1342.15|1325.05|1342.15|1325.05|1342.16|1325.06|1342.15|1325.05|3
1650953680000|2022-04-26 06:14:40|1342.14|1325.04|1342.12|1325.02|1342.14|1325.04|1342.12|1325.02|2
1650953690000|2022-04-26 06:14:50|1342.09|1324.99|1342.1|1325|1342.1|1325|1342.09|1324.99|2
1650953700000|2022-04-26 06:15:00|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1
1650953710000|2022-04-26 06:15:10|1342.09|1324.99|1342.11|1325.01|1342.11|1325.01|1342.09|1324.99|2
1650953720000|2022-04-26 06:15:20|1342.07|1324.97|1341.4|1324.3|1342.07|1324.97|1341.4|1324.3|9
1650953730000|2022-04-26 06:15:30|1341.37|1324.27|1341.17|1324.07|1341.37|1324.27|1341.17|1324.07|10
1650953740000|2022-04-26 06:15:40|1341.15|1324.05|1341.04|1323.94|1341.27|1324.17|1341.04|1323.94|12
1650953750000|2022-04-26 06:15:50|1341.03|1323.93|1341.02|1323.92|1341.04|1323.94|1341.02|1323.92|3
1650953760000|2022-04-26 06:16:00|1341.03|1323.93|1341.06|1323.96|1341.06|1323.96|1341.03|1323.93|4
1650953770000|2022-04-26 06:16:10|1341.05|1323.95|1341.05|1323.95|1341.05|1323.95|1341.05|1323.95|1
1650953780000|2022-04-26 06:16:20|1341.07|1323.97|1341.13|1324.03|1341.18|1324.08|1341.07|1323.97|8
1650953790000|2022-04-26 06:16:30|1341.12|1324.02|1341.06|1323.96|1341.12|1324.02|1341.06|1323.96|3
1650953810000|2022-04-26 06:16:50|1340.95|1323.85|1341.02|1323.92|1341.02|1323.92|1340.93|1323.83|4
1650953820000|2022-04-26 06:17:00|1340.92|1323.82|1341.02|1323.92|1341.07|1323.97|1340.86|1323.76|5
1650953830000|2022-04-26 06:17:10|1341.04|1323.94|1341.52|1324.42|1341.52|1324.42|1341.04|1323.94|14
1650953840000|2022-04-26 06:17:20|1341.64|1324.54|1341.29|1324.19|1341.73|1324.63|1341.27|1324.17|10
1650953850000|2022-04-26 06:17:30|1341.26|1324.16|1341.03|1323.93|1341.26|1324.16|1341.03|1323.93|15
1650953860000|2022-04-26 06:17:40|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650953870000|2022-04-26 06:17:50|1341.06|1323.96|1341.12|1324.02|1341.12|1324.02|1341.05|1323.95|5
1650953880000|2022-04-26 06:18:00|1341.11|1324.01|1341.07|1323.97|1341.11|1324.01|1341.03|1323.93|5
1650953890000|2022-04-26 06:18:10|1341.08|1323.98|1341.07|1323.97|1341.16|1324.06|1341.05|1323.95|10
1650953900000|2022-04-26 06:18:20|1341.09|1323.99|1341.24|1324.14|1341.24|1324.14|1341.09|1323.99|6
1650953910000|2022-04-26 06:18:30|1341.23|1324.13|1341.21|1324.11|1341.23|1324.13|1341.21|1324.11|2
1650953930000|2022-04-26 06:18:50|1341.19|1324.09|1341.12|1324.02|1341.19|1324.09|1341.12|1324.02|6
1650953940000|2022-04-26 06:19:00|1341.1|1324|1341.14|1324.04|1341.14|1324.04|1341.08|1323.98|5
1650953950000|2022-04-26 06:19:10|1341.17|1324.07|1341.13|1324.03|1341.17|1324.07|1341.13|1324.03|3
1650953960000|2022-04-26 06:19:20|1341.18|1324.08|1341.19|1324.09|1341.19|1324.09|1341.18|1324.08|2
1650953980000|2022-04-26 06:19:40|1341.17|1324.07|1341.17|1324.07|1341.27|1324.17|1341.17|1324.07|7
1650954010000|2022-04-26 06:20:10|1341.21|1324.11|1341.09|1323.99|1341.21|1324.11|1341.09|1323.99|2
1650954030000|2022-04-26 06:20:30|1341.1|1324|1341.23|1324.13|1341.55|1324.45|1341.1|1324|9
1650954040000|2022-04-26 06:20:40|1341.21|1324.11|1341.1|1324|1341.23|1324.13|1341.1|1324|11
1650954050000|2022-04-26 06:20:50|1341.2|1324.1|1341.08|1323.98|1341.2|1324.1|1341.07|1323.97|8
1650954060000|2022-04-26 06:21:00|1341.06|1323.96|1341.07|1323.97|1341.07|1323.97|1341.05|1323.95|4
1650954070000|2022-04-26 06:21:10|1341.14|1324.04|1341.06|1323.96|1341.14|1324.04|1341.06|1323.96|5
1650954080000|2022-04-26 06:21:20|1341.07|1323.97|1341.06|1323.96|1341.07|1323.97|1341.06|1323.96|2
1650954090000|2022-04-26 06:21:30|1341.07|1323.97|1341.05|1323.95|1341.07|1323.97|1341.05|1323.95|6
1650954100000|2022-04-26 06:21:40|1340.98|1323.88|1341.05|1323.95|1341.05|1323.95|1340.98|1323.88|2
1650954120000|2022-04-26 06:22:00|1341.04|1323.94|1341.05|1323.95|1341.05|1323.95|1341.04|1323.94|2
1650954130000|2022-04-26 06:22:10|1341.07|1323.97|1341.06|1323.96|1341.07|1323.97|1341.06|1323.96|2
1650954140000|2022-04-26 06:22:20|1341.05|1323.95|1341.06|1323.96|1341.07|1323.97|1341.05|1323.95|3
1650954150000|2022-04-26 06:22:30|1341.05|1323.95|1341.05|1323.95|1341.05|1323.95|1341.05|1323.95|1
1650954160000|2022-04-26 06:22:40|1341.07|1323.97|1341.05|1323.95|1341.07|1323.97|1341.05|1323.95|5
1650954170000|2022-04-26 06:22:50|1341.07|1323.97|1340.41|1323.31|1341.07|1323.97|1340.41|1323.31|9
1650954180000|2022-04-26 06:23:00|1340.39|1323.29|1340.46|1323.36|1340.56|1323.46|1340.39|1323.29|11
1650954190000|2022-04-26 06:23:10|1340.35|1323.25|1340.11|1323.01|1340.4|1323.3|1340.11|1323.01|3
1650954200000|2022-04-26 06:23:20|1340.1|1323|1339.51|1322.41|1340.1|1323|1339.46|1322.36|18
1650954210000|2022-04-26 06:23:30|1339.52|1322.42|1339.56|1322.46|1339.8|1322.7|1339.36|1322.26|16
1650954220000|2022-04-26 06:23:40|1339.61|1322.51|1340.02|1322.92|1340.02|1322.92|1339.48|1322.38|19
1650954230000|2022-04-26 06:23:50|1340.05|1322.95|1339.98|1322.88|1340.14|1323.04|1339.98|1322.88|10
1650954240000|2022-04-26 06:24:00|1339.92|1322.82|1339.99|1322.89|1340|1322.9|1339.91|1322.81|5
1650954260000|2022-04-26 06:24:20|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1
1650954270000|2022-04-26 06:24:30|1340.09|1322.99|1340.07|1322.97|1340.09|1322.99|1340.07|1322.97|2
1650954280000|2022-04-26 06:24:40|1340.06|1322.96|1340.23|1323.13|1340.23|1323.13|1340.06|1322.96|14
1650954290000|2022-04-26 06:24:50|1340.22|1323.12|1340.29|1323.19|1340.32|1323.22|1340.22|1323.12|4
1650954300000|2022-04-26 06:25:00|1340.4|1323.3|1340.4|1323.3|1340.4|1323.3|1340.4|1323.3|1
1650954310000|2022-04-26 06:25:10|1340.48|1323.38|1340.01|1322.91|1340.48|1323.38|1340.01|1322.91|8
1650954320000|2022-04-26 06:25:20|1340.03|1322.93|1339.89|1322.79|1340.11|1323.01|1339.55|1322.45|21
1650954330000|2022-04-26 06:25:30|1339.88|1322.78|1339.88|1322.78|1339.98|1322.88|1339.88|1322.78|3
1650954340000|2022-04-26 06:25:40|1339.87|1322.77|1339.81|1322.71|1339.87|1322.77|1339.78|1322.68|10
1650954360000|2022-04-26 06:26:00|1339.83|1322.73|1339.98|1322.88|1339.98|1322.88|1339.83|1322.73|4
1650954370000|2022-04-26 06:26:10|1339.97|1322.87|1339.64|1322.54|1339.97|1322.87|1339.41|1322.31|17
1650954380000|2022-04-26 06:26:20|1339.66|1322.56|1339.4|1322.3|1339.66|1322.56|1339.4|1322.3|6
1650954390000|2022-04-26 06:26:30|1339.39|1322.29|1339.15|1322.05|1339.39|1322.29|1339.13|1322.03|11
1650954400000|2022-04-26 06:26:40|1339.13|1322.03|1339.08|1321.98|1339.15|1322.05|1338.61|1321.51|17
1650954410000|2022-04-26 06:26:50|1339.07|1321.97|1339.08|1321.98|1339.17|1322.07|1339.04|1321.94|19
1650954420000|2022-04-26 06:27:00|1339.12|1322.02|1339.08|1321.98|1339.12|1322.02|1339.08|1321.98|5
1650954430000|2022-04-26 06:27:10|1339.05|1321.95|1338.17|1321.07|1339.05|1321.95|1338.17|1321.07|18
1650954440000|2022-04-26 06:27:20|1338.16|1321.06|1338.19|1321.09|1338.42|1321.32|1338.16|1321.06|12
1650954450000|2022-04-26 06:27:30|1338.22|1321.12|1338.35|1321.25|1338.35|1321.25|1338.22|1321.12|15
1650954460000|2022-04-26 06:27:40|1338.34|1321.24|1338.42|1321.32|1338.42|1321.32|1338.32|1321.22|4
1650954470000|2022-04-26 06:27:50|1338.32|1321.22|1338.09|1320.99|1338.32|1321.22|1338.08|1320.98|6
1650954480000|2022-04-26 06:28:00|1338.08|1320.98|1338.19|1321.09|1338.2|1321.1|1338.08|1320.98|11
1650954490000|2022-04-26 06:28:10|1338.2|1321.1|1338.98|1321.88|1338.98|1321.88|1338.16|1321.06|18
1650954500000|2022-04-26 06:28:20|1338.97|1321.87|1338.94|1321.84|1338.97|1321.87|1338.94|1321.84|2
1650954520000|2022-04-26 06:28:40|1338.95|1321.85|1338.96|1321.86|1338.96|1321.86|1338.95|1321.85|6
1650954540000|2022-04-26 06:29:00|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1
1650954560000|2022-04-26 06:29:20|1339.03|1321.93|1339.02|1321.92|1339.03|1321.93|1339.02|1321.92|2
1650954570000|2022-04-26 06:29:30|1339.05|1321.95|1339.03|1321.93|1339.05|1321.95|1339.03|1321.93|2
1650954580000|2022-04-26 06:29:40|1339.04|1321.94|1339.07|1321.97|1339.07|1321.97|1338.64|1321.54|14
1650954590000|2022-04-26 06:29:50|1339.05|1321.95|1339.02|1321.92|1339.05|1321.95|1339.02|1321.92|3
1650954600000|2022-04-26 06:30:00|1339.03|1321.93|1339.1|1322|1339.23|1322.13|1339.03|1321.93|11
1650954610000|2022-04-26 06:30:10|1339.11|1322.01|1339.42|1322.32|1339.49|1322.39|1339.11|1322.01|20
1650954620000|2022-04-26 06:30:20|1339.96|1322.86|1340.13|1323.03|1340.21|1323.11|1339.92|1322.82|7
1650954630000|2022-04-26 06:30:30|1340.02|1322.92|1339.97|1322.87|1340.02|1322.92|1339.96|1322.86|7
1650954640000|2022-04-26 06:30:40|1340.03|1322.93|1340.04|1322.94|1340.04|1322.94|1340|1322.9|6
1650954650000|2022-04-26 06:30:50|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1340.05|1322.95|1
1650954660000|2022-04-26 06:31:00|1340.03|1322.93|1340.02|1322.92|1340.03|1322.93|1340.02|1322.92|2
1650954670000|2022-04-26 06:31:10|1340.16|1323.06|1339.98|1322.88|1340.16|1323.06|1339.98|1322.88|7
1650954680000|2022-04-26 06:31:20|1340.03|1322.93|1340.03|1322.93|1340.03|1322.93|1340.03|1322.93|1
1650954690000|2022-04-26 06:31:30|1340.01|1322.91|1340.01|1322.91|1340.01|1322.91|1340.01|1322.91|1
1650954700000|2022-04-26 06:31:40|1340.14|1323.04|1340.77|1323.67|1340.79|1323.69|1340.14|1323.04|10
1650954710000|2022-04-26 06:31:50|1340.76|1323.66|1339.98|1322.88|1340.76|1323.66|1339.98|1322.88|10
1650954720000|2022-04-26 06:32:00|1339.99|1322.89|1339.99|1322.89|1340.01|1322.91|1339.98|1322.88|8
1650954730000|2022-04-26 06:32:10|1339.98|1322.88|1340.03|1322.93|1340.05|1322.95|1339.97|1322.87|9
1650954740000|2022-04-26 06:32:20|1340.01|1322.91|1340.81|1323.71|1340.81|1323.71|1340.01|1322.91|10
1650954750000|2022-04-26 06:32:30|1340.7|1323.6|1340.7|1323.6|1340.7|1323.6|1340.7|1323.6|1
1650954780000|2022-04-26 06:33:00|1340.98|1323.88|1340.72|1323.62|1340.98|1323.88|1340.72|1323.62|2
1650954790000|2022-04-26 06:33:10|1340.9|1323.8|1340.01|1322.91|1340.91|1323.81|1340.01|1322.91|15
1650954800000|2022-04-26 06:33:20|1340.03|1322.93|1339.88|1322.78|1340.03|1322.93|1339.76|1322.66|7
1650954810000|2022-04-26 06:33:30|1339.87|1322.77|1339.85|1322.75|1339.88|1322.78|1339.81|1322.71|9
1650954820000|2022-04-26 06:33:40|1339.84|1322.74|1339.84|1322.74|1339.88|1322.78|1339.75|1322.65|8
1650954840000|2022-04-26 06:34:00|1339.99|1322.89|1339.97|1322.87|1340.05|1322.95|1339.86|1322.76|8
1650954850000|2022-04-26 06:34:10|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1
1650954880000|2022-04-26 06:34:40|1339.9|1322.8|1339.42|1322.32|1339.9|1322.8|1339.42|1322.32|7
1650954890000|2022-04-26 06:34:50|1339.32|1322.22|1339.35|1322.25|1339.37|1322.27|1339.32|1322.22|3
1650954900000|2022-04-26 06:35:00|1339.32|1322.22|1339.19|1322.09|1339.35|1322.25|1339.17|1322.07|10
1650954910000|2022-04-26 06:35:10|1339.23|1322.13|1339.34|1322.24|1339.34|1322.24|1339.23|1322.13|7
1650954920000|2022-04-26 06:35:20|1339.37|1322.27|1339.37|1322.27|1339.37|1322.27|1339.35|1322.25|3
1650954930000|2022-04-26 06:35:30|1339.36|1322.26|1339.55|1322.45|1339.55|1322.45|1339.36|1322.26|2
1650954940000|2022-04-26 06:35:40|1339.67|1322.57|1339.36|1322.26|1339.67|1322.57|1339.32|1322.22|8
1650954950000|2022-04-26 06:35:50|1339.34|1322.24|1339.56|1322.46|1339.56|1322.46|1339.34|1322.24|3
1650954960000|2022-04-26 06:36:00|1339.57|1322.47|1339.56|1322.46|1339.57|1322.47|1339.4|1322.3|6
1650954970000|2022-04-26 06:36:10|1339.8|1322.7|1339.8|1322.7|1339.8|1322.7|1339.8|1322.7|1
1650954980000|2022-04-26 06:36:20|1339.87|1322.77|1338.16|1321.06|1339.87|1322.77|1338.16|1321.06|25
1650954990000|2022-04-26 06:36:30|1338.07|1320.97|1338.08|1320.98|1338.08|1320.98|1338.04|1320.94|4
1650955000000|2022-04-26 06:36:40|1338.03|1320.93|1338.04|1320.94|1338.06|1320.96|1337.91|1320.81|15
1650955010000|2022-04-26 06:36:50|1338.05|1320.95|1337.89|1320.79|1338.1|1321|1337.87|1320.77|13
1650955020000|2022-04-26 06:37:00|1337.94|1320.84|1338.04|1320.94|1338.09|1320.99|1337.93|1320.83|27
1650955030000|2022-04-26 06:37:10|1338.03|1320.93|1338|1320.9|1338.04|1320.94|1337.99|1320.89|5
1650955040000|2022-04-26 06:37:20|1337.99|1320.89|1338.75|1321.65|1338.77|1321.67|1337.99|1320.89|14
1650955050000|2022-04-26 06:37:30|1338.77|1321.67|1339.03|1321.93|1339.03|1321.93|1338.53|1321.43|16
1650955060000|2022-04-26 06:37:40|1339.05|1321.95|1339|1321.9|1339.05|1321.95|1339|1321.9|10
1650955070000|2022-04-26 06:37:50|1339.04|1321.94|1339.05|1321.95|1339.12|1322.02|1338.99|1321.89|11
1650955080000|2022-04-26 06:38:00|1339.13|1322.03|1339.04|1321.94|1339.13|1322.03|1339|1321.9|7
1650955090000|2022-04-26 06:38:10|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1339.04|1321.94|3
1650955100000|2022-04-26 06:38:20|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1
1650955110000|2022-04-26 06:38:30|1339.06|1321.96|1339.01|1321.91|1339.06|1321.96|1339.01|1321.91|6
1650955120000|2022-04-26 06:38:40|1338.99|1321.89|1338.99|1321.89|1338.99|1321.89|1338.99|1321.89|1
1650955130000|2022-04-26 06:38:50|1338.98|1321.88|1339|1321.9|1339|1321.9|1338.97|1321.87|5
1650955140000|2022-04-26 06:39:00|1338.98|1321.88|1339.01|1321.91|1339.07|1321.97|1338.98|1321.88|4
1650955150000|2022-04-26 06:39:10|1339|1321.9|1338.29|1321.19|1339.02|1321.92|1338.18|1321.08|7
1650955160000|2022-04-26 06:39:20|1338.32|1321.22|1338.18|1321.08|1338.32|1321.22|1338.18|1321.08|2
1650955170000|2022-04-26 06:39:30|1338.28|1321.18|1338.28|1321.18|1338.28|1321.18|1338.28|1321.18|1
1650955180000|2022-04-26 06:39:40|1338.31|1321.21|1338.29|1321.19|1338.31|1321.21|1338.29|1321.19|3
1650955190000|2022-04-26 06:39:50|1338.31|1321.21|1338.58|1321.48|1338.61|1321.51|1338.25|1321.15|8
1650955200000|2022-04-26 06:40:00|1338.56|1321.46|1338.75|1321.65|1338.75|1321.65|1338.32|1321.22|20
1650955210000|2022-04-26 06:40:10|1338.76|1321.66|1338.76|1321.66|1338.76|1321.66|1338.76|1321.66|1
1650955230000|2022-04-26 06:40:30|1338.93|1321.83|1338.97|1321.87|1338.97|1321.87|1338.93|1321.83|2
1650955240000|2022-04-26 06:40:40|1339.02|1321.92|1339.19|1322.09|1339.19|1322.09|1339.01|1321.91|3
1650955250000|2022-04-26 06:40:50|1339.18|1322.08|1339.17|1322.07|1339.19|1322.09|1339.12|1322.02|11
1650955260000|2022-04-26 06:41:00|1339.06|1321.96|1338.95|1321.85|1339.06|1321.96|1338.94|1321.84|6
1650955270000|2022-04-26 06:41:10|1339|1321.9|1338.99|1321.89|1339|1321.9|1338.99|1321.89|2
1650955280000|2022-04-26 06:41:20|1339|1321.9|1338.98|1321.88|1339|1321.9|1338.98|1321.88|2
1650955290000|2022-04-26 06:41:30|1338.95|1321.85|1338.95|1321.85|1338.95|1321.85|1338.95|1321.85|1
1650955310000|2022-04-26 06:41:50|1338.96|1321.86|1338.96|1321.86|1338.96|1321.86|1338.96|1321.86|1
1650955320000|2022-04-26 06:42:00|1338.98|1321.88|1338.97|1321.87|1338.98|1321.88|1338.96|1321.86|3
1650955330000|2022-04-26 06:42:10|1338.98|1321.88|1339.02|1321.92|1339.02|1321.92|1338.98|1321.88|2
1650955340000|2022-04-26 06:42:20|1338.97|1321.87|1339.02|1321.92|1339.02|1321.92|1338.97|1321.87|4
1650955370000|2022-04-26 06:42:50|1339.05|1321.95|1339.08|1321.98|1339.09|1321.99|1339.05|1321.95|9
1650955380000|2022-04-26 06:43:00|1339.06|1321.96|1339.08|1321.98|1339.13|1322.03|1339.04|1321.94|18
1650955390000|2022-04-26 06:43:10|1339.14|1322.04|1339.09|1321.99|1339.19|1322.09|1339.08|1321.98|13
1650955400000|2022-04-26 06:43:20|1339.11|1322.01|1339.29|1322.19|1339.42|1322.32|1339.11|1322.01|15
1650955410000|2022-04-26 06:43:30|1339.32|1322.22|1339.97|1322.87|1339.97|1322.87|1339.11|1322.01|17
1650955420000|2022-04-26 06:43:40|1339.98|1322.88|1340.01|1322.91|1340.01|1322.91|1339.85|1322.75|8
1650955430000|2022-04-26 06:43:50|1339.98|1322.88|1340|1322.9|1340.01|1322.91|1339.96|1322.86|11
1650955440000|2022-04-26 06:44:00|1339.99|1322.89|1339.97|1322.87|1340|1322.9|1339.84|1322.74|8
1650955450000|2022-04-26 06:44:10|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1
1650955460000|2022-04-26 06:44:20|1339.93|1322.83|1339.94|1322.84|1339.94|1322.84|1339.93|1322.83|2
1650955470000|2022-04-26 06:44:30|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1
1650955500000|2022-04-26 06:45:00|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1
1650955520000|2022-04-26 06:45:20|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.93|1322.83|3
1650955530000|2022-04-26 06:45:30|1340|1322.9|1339.5|1322.4|1340.34|1323.24|1339.5|1322.4|22
1650955540000|2022-04-26 06:45:40|1339.58|1322.48|1339.25|1322.15|1339.62|1322.52|1339.25|1322.15|16
1650955550000|2022-04-26 06:45:50|1339.28|1322.18|1339.02|1321.92|1339.28|1322.18|1339.02|1321.92|2
1650955560000|2022-04-26 06:46:00|1339.04|1321.94|1339.07|1321.97|1339.07|1321.97|1338.9|1321.8|9
1650955570000|2022-04-26 06:46:10|1339.05|1321.95|1338.98|1321.88|1339.1|1322|1338.98|1321.88|6
1650955590000|2022-04-26 06:46:30|1338.94|1321.84|1339.02|1321.92|1339.04|1321.94|1338.94|1321.84|3
1650955600000|2022-04-26 06:46:40|1339.05|1321.95|1339.06|1321.96|1339.06|1321.96|1339.05|1321.95|2
1650955620000|2022-04-26 06:47:00|1339.04|1321.94|1339.11|1322.01|1339.11|1322.01|1338.98|1321.88|6
1650955630000|2022-04-26 06:47:10|1339.26|1322.16|1340.02|1322.92|1340.07|1322.97|1339.16|1322.06|13
1650955640000|2022-04-26 06:47:20|1340.01|1322.91|1339.28|1322.18|1340.13|1323.03|1339.28|1322.18|9
1650955650000|2022-04-26 06:47:30|1339.45|1322.35|1339.37|1322.27|1339.45|1322.35|1339.1|1322|17
1650955660000|2022-04-26 06:47:40|1339.35|1322.25|1339.11|1322.01|1339.35|1322.25|1339.1|1322|8
1650955670000|2022-04-26 06:47:50|1339.12|1322.02|1339.13|1322.03|1339.15|1322.05|1339.07|1321.97|10
1650955680000|2022-04-26 06:48:00|1339.14|1322.04|1339.08|1321.98|1339.14|1322.04|1339.08|1321.98|2
1650955690000|2022-04-26 06:48:10|1339.15|1322.05|1339.13|1322.03|1339.15|1322.05|1339.13|1322.03|3
1650955700000|2022-04-26 06:48:20|1339.03|1321.93|1339.07|1321.97|1339.11|1322.01|1339.03|1321.93|4
1650955720000|2022-04-26 06:48:40|1339.06|1321.96|1339.06|1321.96|1339.11|1322.01|1339.06|1321.96|6
1650955730000|2022-04-26 06:48:50|1339.04|1321.94|1339.06|1321.96|1339.06|1321.96|1339.04|1321.94|2
1650955740000|2022-04-26 06:49:00|1339.03|1321.93|1339.3|1322.2|1339.3|1322.2|1339.03|1321.93|16
1650955750000|2022-04-26 06:49:10|1339.31|1322.21|1339.74|1322.64|1339.79|1322.69|1339.31|1322.21|12
1650955760000|2022-04-26 06:49:20|1339.82|1322.72|1339.76|1322.66|1339.82|1322.72|1339.76|1322.66|3
1650955780000|2022-04-26 06:49:40|1339.79|1322.69|1340.03|1322.93|1340.03|1322.93|1339.79|1322.69|2
1650955790000|2022-04-26 06:49:50|1339.79|1322.69|1340.05|1322.95|1340.05|1322.95|1339.78|1322.68|6
1650955800000|2022-04-26 06:50:00|1340.04|1322.94|1340.06|1322.96|1340.06|1322.96|1339.94|1322.84|11
1650955810000|2022-04-26 06:50:10|1340.03|1322.93|1340.02|1322.92|1340.07|1322.97|1340.02|1322.92|4
1650955820000|2022-04-26 06:50:20|1340.03|1322.93|1340.07|1322.97|1340.08|1322.98|1340.02|1322.92|7
1650955830000|2022-04-26 06:50:30|1340.04|1322.94|1340.19|1323.09|1340.19|1323.09|1340.04|1322.94|15
1650955840000|2022-04-26 06:50:40|1340.1|1323|1340.6|1323.5|1340.64|1323.54|1339.99|1322.89|16
1650955850000|2022-04-26 06:50:50|1340.83|1323.73|1340.83|1323.73|1340.83|1323.73|1340.83|1323.73|1
1650955860000|2022-04-26 06:51:00|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1
1650955870000|2022-04-26 06:51:10|1341|1323.9|1339.69|1322.59|1341.03|1323.93|1339.65|1322.55|25
1650955880000|2022-04-26 06:51:20|1339.68|1322.58|1338.46|1321.36|1339.83|1322.73|1338.46|1321.36|17
1650955900000|2022-04-26 06:51:40|1338.48|1321.38|1338.88|1321.78|1338.88|1321.78|1338.48|1321.38|5
1650955910000|2022-04-26 06:51:50|1338.85|1321.75|1338.84|1321.74|1338.86|1321.76|1338.84|1321.74|3
1650955920000|2022-04-26 06:52:00|1338.59|1321.49|1338.48|1321.38|1338.59|1321.49|1338.48|1321.38|2
1650955930000|2022-04-26 06:52:10|1338.51|1321.41|1338.52|1321.42|1338.52|1321.42|1338.5|1321.4|4
1650955940000|2022-04-26 06:52:20|1338.55|1321.45|1338.6|1321.5|1338.6|1321.5|1338.55|1321.45|3
1650955950000|2022-04-26 06:52:30|1338.59|1321.49|1338.53|1321.43|1338.59|1321.49|1338.44|1321.34|6
1650955960000|2022-04-26 06:52:40|1338.73|1321.63|1338.43|1321.33|1338.73|1321.63|1338.34|1321.24|8
1650955970000|2022-04-26 06:52:50|1338.61|1321.51|1338.47|1321.37|1338.61|1321.51|1338.47|1321.37|4
1650955980000|2022-04-26 06:53:00|1338.51|1321.41|1338.73|1321.63|1338.73|1321.63|1338.41|1321.31|6
1650956000000|2022-04-26 06:53:20|1338.66|1321.56|1338.61|1321.51|1338.66|1321.56|1338.61|1321.51|2
1650956010000|2022-04-26 06:53:30|1338.39|1321.29|1338.21|1321.11|1338.39|1321.29|1338.19|1321.09|9
1650956020000|2022-04-26 06:53:40|1338.25|1321.15|1338.61|1321.51|1338.61|1321.51|1338.23|1321.13|6
1650956030000|2022-04-26 06:53:50|1338.6|1321.5|1338.61|1321.51|1338.61|1321.51|1338.55|1321.45|5
1650956040000|2022-04-26 06:54:00|1338.55|1321.45|1338.49|1321.39|1338.6|1321.5|1338.48|1321.38|4
1650956050000|2022-04-26 06:54:10|1338.5|1321.4|1338.51|1321.41|1338.51|1321.41|1338.5|1321.4|2
1650956060000|2022-04-26 06:54:20|1338.36|1321.26|1338.46|1321.36|1338.46|1321.36|1338.36|1321.26|6
1650956070000|2022-04-26 06:54:30|1338.47|1321.37|1338.59|1321.49|1338.67|1321.57|1338.47|1321.37|6
1650956080000|2022-04-26 06:54:40|1338.6|1321.5|1338.51|1321.41|1338.6|1321.5|1338.49|1321.39|3
1650956090000|2022-04-26 06:54:50|1338.53|1321.43|1338.51|1321.41|1338.53|1321.43|1338.51|1321.41|2
1650956100000|2022-04-26 06:55:00|1338.64|1321.54|1338.6|1321.5|1338.64|1321.54|1338.56|1321.46|8
1650956110000|2022-04-26 06:55:10|1338.59|1321.49|1339.01|1321.91|1339.1|1322|1338.43|1321.33|10
1650956120000|2022-04-26 06:55:20|1339.02|1321.92|1338.96|1321.86|1339.02|1321.92|1338.94|1321.84|7
1650956130000|2022-04-26 06:55:30|1339.05|1321.95|1339.01|1321.91|1339.05|1321.95|1339.01|1321.91|2
1650956140000|2022-04-26 06:55:40|1339.03|1321.93|1339.01|1321.91|1339.03|1321.93|1338.98|1321.88|6
1650956150000|2022-04-26 06:55:50|1339|1321.9|1338.96|1321.86|1339.03|1321.93|1338.96|1321.86|3
1650956160000|2022-04-26 06:56:00|1338.95|1321.85|1339.05|1321.95|1339.05|1321.95|1338.95|1321.85|5
1650956170000|2022-04-26 06:56:10|1339.02|1321.92|1339.04|1321.94|1339.04|1321.94|1339.02|1321.92|2
1650956180000|2022-04-26 06:56:20|1339.02|1321.92|1338.34|1321.24|1339.02|1321.92|1338.22|1321.12|11
1650956190000|2022-04-26 06:56:30|1338.33|1321.23|1338.34|1321.24|1338.35|1321.25|1338.22|1321.12|8
1650956200000|2022-04-26 06:56:40|1338.33|1321.23|1338.3|1321.2|1338.33|1321.23|1338.28|1321.18|6
1650956220000|2022-04-26 06:57:00|1338.31|1321.21|1338.33|1321.23|1338.35|1321.25|1338.3|1321.2|7
1650956230000|2022-04-26 06:57:10|1338.32|1321.22|1338.32|1321.22|1338.32|1321.22|1338.32|1321.22|1
1650956240000|2022-04-26 06:57:20|1338.33|1321.23|1338.13|1321.03|1338.35|1321.25|1338.13|1321.03|8
1650956250000|2022-04-26 06:57:30|1338.12|1321.02|1338.12|1321.02|1338.12|1321.02|1338.12|1321.02|1
1650956260000|2022-04-26 06:57:40|1338.11|1321.01|1338.13|1321.03|1338.13|1321.03|1338.11|1321.01|2
1650956270000|2022-04-26 06:57:50|1338.14|1321.04|1338.14|1321.04|1338.14|1321.04|1338.14|1321.04|1
1650956280000|2022-04-26 06:58:00|1338.03|1320.93|1338.03|1320.93|1338.03|1320.93|1338.03|1320.93|1
1650956290000|2022-04-26 06:58:10|1338.21|1321.11|1337.35|1320.25|1338.23|1321.13|1337.35|1320.25|8
1650956300000|2022-04-26 06:58:20|1337.36|1320.26|1337.34|1320.24|1337.51|1320.41|1337.34|1320.24|14
1650956310000|2022-04-26 06:58:30|1337.37|1320.27|1337.77|1320.67|1337.88|1320.78|1337.36|1320.26|15
1650956320000|2022-04-26 06:58:40|1337.72|1320.62|1337.26|1320.16|1337.77|1320.67|1337.26|1320.16|12
1650956330000|2022-04-26 06:58:50|1337.27|1320.17|1337.4|1320.3|1337.4|1320.3|1337.27|1320.17|6
1650956340000|2022-04-26 06:59:00|1337.39|1320.29|1337.23|1320.13|1337.39|1320.29|1337.23|1320.13|9
1650956350000|2022-04-26 06:59:10|1337.27|1320.17|1337.22|1320.12|1337.27|1320.17|1337.22|1320.12|6
1650956360000|2022-04-26 06:59:20|1337.21|1320.11|1337.22|1320.12|1337.22|1320.12|1337.21|1320.11|2
1650956370000|2022-04-26 06:59:30|1337.21|1320.11|1336.44|1319.34|1337.21|1320.11|1336.44|1319.34|22
1650956380000|2022-04-26 06:59:40|1336.41|1319.31|1336.95|1319.85|1336.96|1319.86|1336.31|1319.21|20
1650956390000|2022-04-26 06:59:50|1336.96|1319.86|1337.02|1319.92|1337.16|1320.06|1336.95|1319.85|10
1650956400000|2022-04-26 07:00:00|1337.13|1320.03|1337.07|1319.97|1337.49|1320.39|1337.02|1319.92|21
1650956410000|2022-04-26 07:00:10|1337.04|1319.94|1337.04|1319.94|1337.04|1319.94|1337.04|1319.94|1
1650956420000|2022-04-26 07:00:20|1337.22|1320.12|1337.8|1320.7|1337.8|1320.7|1337.22|1320.12|12
1650956430000|2022-04-26 07:00:30|1338|1320.9|1337.94|1320.84|1338.03|1320.93|1337.9|1320.8|7
1650956440000|2022-04-26 07:00:40|1337.83|1320.73|1337.85|1320.75|1338|1320.9|1337.3|1320.2|12
1650956450000|2022-04-26 07:00:50|1337.84|1320.74|1337.85|1320.75|1337.89|1320.79|1337.84|1320.74|3
1650956460000|2022-04-26 07:01:00|1337.84|1320.74|1337.09|1319.99|1337.84|1320.74|1337.07|1319.97|13
1650956470000|2022-04-26 07:01:10|1337.11|1320.01|1337.1|1320|1337.35|1320.25|1337.08|1319.98|10
1650956480000|2022-04-26 07:01:20|1337.11|1320.01|1337.8|1320.7|1337.89|1320.79|1337.1|1320|11
1650956490000|2022-04-26 07:01:30|1337.78|1320.68|1337.78|1320.68|1337.78|1320.68|1337.78|1320.68|1
1650956500000|2022-04-26 07:01:40|1337.73|1320.63|1337.92|1320.82|1337.92|1320.82|1337.73|1320.63|4
1650956520000|2022-04-26 07:02:00|1337.82|1320.72|1337.75|1320.65|1337.82|1320.72|1337.75|1320.65|2
1650956530000|2022-04-26 07:02:10|1337.68|1320.58|1337.7|1320.6|1337.7|1320.6|1337.62|1320.52|4
1650956540000|2022-04-26 07:02:20|1337.75|1320.65|1337.75|1320.65|1337.75|1320.65|1337.75|1320.65|1
1650956550000|2022-04-26 07:02:30|1337.8|1320.7|1337.8|1320.7|1337.8|1320.7|1337.8|1320.7|1
1650956560000|2022-04-26 07:02:40|1337.9|1320.8|1337.97|1320.87|1338.02|1320.92|1337.86|1320.76|11
1650956570000|2022-04-26 07:02:50|1337.91|1320.81|1337.8|1320.7|1337.91|1320.81|1337.8|1320.7|9
1650956580000|2022-04-26 07:03:00|1337.79|1320.69|1336.52|1319.42|1337.81|1320.71|1336.52|1319.42|16
1650956590000|2022-04-26 07:03:10|1336.5|1319.4|1336.74|1319.64|1336.76|1319.66|1336.5|1319.4|18
1650956600000|2022-04-26 07:03:20|1336.72|1319.62|1336.92|1319.82|1336.92|1319.82|1336.58|1319.48|9
1650956610000|2022-04-26 07:03:30|1337|1319.9|1337.54|1320.44|1337.54|1320.44|1336.93|1319.83|10
1650956620000|2022-04-26 07:03:40|1337.51|1320.41|1337.98|1320.88|1337.98|1320.88|1337.51|1320.41|11
1650956630000|2022-04-26 07:03:50|1337.99|1320.89|1337.98|1320.88|1337.99|1320.89|1337.67|1320.57|9
1650956640000|2022-04-26 07:04:00|1337.89|1320.79|1337.7|1320.6|1337.9|1320.8|1337.7|1320.6|4
1650956650000|2022-04-26 07:04:10|1337.99|1320.89|1338.71|1321.61|1338.73|1321.63|1337.98|1320.88|12
1650956670000|2022-04-26 07:04:30|1338.9|1321.8|1339.13|1322.03|1339.16|1322.06|1338.88|1321.78|13
1650956680000|2022-04-26 07:04:40|1339.14|1322.04|1339.1|1322|1339.14|1322.04|1339.09|1321.99|4
1650956690000|2022-04-26 07:04:50|1339.06|1321.96|1339.47|1322.37|1339.47|1322.37|1339.06|1321.96|8
1650956700000|2022-04-26 07:05:00|1339.46|1322.36|1339.44|1322.34|1339.5|1322.4|1339.4|1322.3|6
1650956710000|2022-04-26 07:05:10|1339.37|1322.27|1339.25|1322.15|1339.76|1322.66|1339.25|1322.15|16
1650956720000|2022-04-26 07:05:20|1339.3|1322.2|1339.28|1322.18|1339.3|1322.2|1339.28|1322.18|8
1650956730000|2022-04-26 07:05:30|1339.26|1322.16|1339.26|1322.16|1339.26|1322.16|1339.26|1322.16|1
1650956740000|2022-04-26 07:05:40|1339.21|1322.11|1339.16|1322.06|1339.21|1322.11|1339.16|1322.06|3
1650956750000|2022-04-26 07:05:50|1339.17|1322.07|1339.11|1322.01|1339.17|1322.07|1339.1|1322|3
1650956760000|2022-04-26 07:06:00|1339.13|1322.03|1338.45|1321.35|1339.13|1322.03|1338.41|1321.31|11
1650956770000|2022-04-26 07:06:10|1338.65|1321.55|1338.18|1321.08|1338.65|1321.55|1338.14|1321.04|11
1650956780000|2022-04-26 07:06:20|1338.17|1321.07|1337.32|1320.22|1338.18|1321.08|1337.3|1320.2|18
1650956790000|2022-04-26 07:06:30|1337.31|1320.21|1337.21|1320.11|1337.35|1320.25|1337.01|1319.91|19
1650956800000|2022-04-26 07:06:40|1337.2|1320.1|1335.62|1318.52|1337.2|1320.1|1335.31|1318.21|21
1650956810000|2022-04-26 07:06:50|1335.6|1318.5|1336.55|1319.45|1336.56|1319.46|1335.15|1318.05|24
1650956820000|2022-04-26 07:07:00|1337.04|1319.94|1337.37|1320.27|1337.56|1320.46|1337.04|1319.94|16
1650956830000|2022-04-26 07:07:10|1337.29|1320.19|1337.61|1320.51|1337.62|1320.52|1337.29|1320.19|5
1650956840000|2022-04-26 07:07:20|1337.66|1320.56|1338.06|1320.96|1338.34|1321.24|1337.66|1320.56|15
1650956850000|2022-04-26 07:07:30|1338|1320.9|1337.81|1320.71|1338.18|1321.08|1337.61|1320.51|13
1650956860000|2022-04-26 07:07:40|1338.05|1320.95|1337.81|1320.71|1338.05|1320.95|1337.81|1320.71|3
1650956870000|2022-04-26 07:07:50|1337.82|1320.72|1338.74|1321.64|1338.77|1321.67|1337.82|1320.72|14
1650956880000|2022-04-26 07:08:00|1338.73|1321.63|1338.2|1321.1|1338.79|1321.69|1338.19|1321.09|19
1650956890000|2022-04-26 07:08:10|1338.14|1321.04|1338.16|1321.06|1338.25|1321.15|1338.14|1321.04|8
1650956900000|2022-04-26 07:08:20|1338.34|1321.24|1338.67|1321.57|1339|1321.9|1338.34|1321.24|10
1650956910000|2022-04-26 07:08:30|1338.7|1321.6|1338.65|1321.55|1338.7|1321.6|1338.6|1321.5|11
1650956920000|2022-04-26 07:08:40|1338.6|1321.5|1339.37|1322.27|1339.37|1322.27|1338.6|1321.5|10
1650956930000|2022-04-26 07:08:50|1339.41|1322.31|1340.54|1323.44|1340.65|1323.55|1339.41|1322.31|13
1650956940000|2022-04-26 07:09:00|1340.63|1323.53|1340.63|1323.53|1340.63|1323.53|1340.63|1323.53|1
1650956950000|2022-04-26 07:09:10|1340.61|1323.51|1340.56|1323.46|1340.61|1323.51|1340.4|1323.3|7
1650956960000|2022-04-26 07:09:20|1340.29|1323.19|1339.93|1322.83|1340.3|1323.2|1339.93|1322.83|21
1650956970000|2022-04-26 07:09:30|1339.95|1322.85|1339.95|1322.85|1340.03|1322.93|1339.95|1322.85|6
1650956980000|2022-04-26 07:09:40|1339.93|1322.83|1340.05|1322.95|1340.06|1322.96|1339.93|1322.83|13
1650956990000|2022-04-26 07:09:50|1339.99|1322.89|1340.03|1322.93|1340.03|1322.93|1339.94|1322.84|7
1650957000000|2022-04-26 07:10:00|1339.99|1322.89|1340.01|1322.91|1340.01|1322.91|1339.98|1322.88|6
1650957010000|2022-04-26 07:10:10|1340.03|1322.93|1339.17|1322.07|1340.03|1322.93|1339.17|1322.07|14
1650957020000|2022-04-26 07:10:20|1339.26|1322.16|1339.89|1322.79|1339.9|1322.8|1339.26|1322.16|11
1650957030000|2022-04-26 07:10:30|1339.59|1322.49|1339.59|1322.49|1339.64|1322.54|1339.59|1322.49|3
1650957050000|2022-04-26 07:10:50|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1
1650957060000|2022-04-26 07:11:00|1339.73|1322.63|1339.79|1322.69|1339.79|1322.69|1339.09|1321.99|18
1650957070000|2022-04-26 07:11:10|1339.8|1322.7|1339.93|1322.83|1339.93|1322.83|1339.8|1322.7|4
1650957080000|2022-04-26 07:11:20|1339.95|1322.85|1339.97|1322.87|1339.97|1322.87|1339.91|1322.81|4
1650957090000|2022-04-26 07:11:30|1339.98|1322.88|1339.96|1322.86|1339.99|1322.89|1339.93|1322.83|5
1650957100000|2022-04-26 07:11:40|1339.99|1322.89|1340.27|1323.17|1340.27|1323.17|1339.93|1322.83|10
1650957110000|2022-04-26 07:11:50|1340.42|1323.32|1340.57|1323.47|1340.59|1323.49|1340.29|1323.19|11
1650957120000|2022-04-26 07:12:00|1340.8|1323.7|1341.89|1324.79|1341.89|1324.79|1340.78|1323.68|16
1650957130000|2022-04-26 07:12:10|1341.86|1324.76|1341.89|1324.79|1341.89|1324.79|1341.86|1324.76|4
1650957140000|2022-04-26 07:12:20|1342.02|1324.92|1342.71|1325.61|1342.78|1325.68|1342|1324.9|16
1650957150000|2022-04-26 07:12:30|1342.49|1325.39|1342.08|1324.98|1342.49|1325.39|1342.07|1324.97|7
1650957160000|2022-04-26 07:12:40|1342.22|1325.12|1342.68|1325.58|1342.69|1325.59|1342.2|1325.1|8
1650957170000|2022-04-26 07:12:50|1342.71|1325.61|1342.96|1325.86|1343.1|1326|1342.71|1325.61|24
1650957180000|2022-04-26 07:13:00|1342.99|1325.89|1342.85|1325.75|1343.04|1325.94|1342.85|1325.75|8
1650957190000|2022-04-26 07:13:10|1343.04|1325.94|1343.02|1325.92|1343.04|1325.94|1342.98|1325.88|4
1650957200000|2022-04-26 07:13:20|1343.03|1325.93|1343.08|1325.98|1343.08|1325.98|1342.99|1325.89|9
1650957210000|2022-04-26 07:13:30|1343.09|1325.99|1343.51|1326.41|1343.51|1326.41|1342.99|1325.89|22
1650957220000|2022-04-26 07:13:40|1343.77|1326.67|1343.96|1326.86|1343.96|1326.86|1343.77|1326.67|14
1650957230000|2022-04-26 07:13:50|1344|1326.9|1344.07|1326.97|1344.11|1327.01|1343.96|1326.86|7
1650957240000|2022-04-26 07:14:00|1344.08|1326.98|1343.5|1326.4|1344.09|1326.99|1343.5|1326.4|16
1650957250000|2022-04-26 07:14:10|1343.2|1326.1|1343.66|1326.56|1343.87|1326.77|1343.05|1325.95|24
1650957260000|2022-04-26 07:14:20|1343.69|1326.59|1343.08|1325.98|1343.92|1326.82|1343.08|1325.98|19
1650957280000|2022-04-26 07:14:40|1343.07|1325.97|1343.06|1325.96|1343.09|1325.99|1343.01|1325.91|11
1650957290000|2022-04-26 07:14:50|1343.07|1325.97|1343.02|1325.92|1343.07|1325.97|1342.99|1325.89|4
1650957300000|2022-04-26 07:15:00|1343.01|1325.91|1343.32|1326.22|1343.33|1326.23|1342.93|1325.83|16
1650957310000|2022-04-26 07:15:10|1343.37|1326.27|1343.26|1326.16|1343.82|1326.72|1343.21|1326.11|19
1650957320000|2022-04-26 07:15:20|1343.27|1326.17|1343.34|1326.24|1343.35|1326.25|1343.27|1326.17|6
1650957330000|2022-04-26 07:15:30|1343.35|1326.25|1343.11|1326.01|1343.35|1326.25|1343.1|1326|4
1650957340000|2022-04-26 07:15:40|1343.13|1326.03|1343.11|1326.01|1343.13|1326.03|1343.03|1325.93|9
1650957350000|2022-04-26 07:15:50|1343.13|1326.03|1343.05|1325.95|1343.3|1326.2|1343.05|1325.95|9
1650957360000|2022-04-26 07:16:00|1343.2|1326.1|1343.16|1326.06|1343.2|1326.1|1343.16|1326.06|4
1650957370000|2022-04-26 07:16:10|1343.12|1326.02|1343.12|1326.02|1343.19|1326.09|1342.99|1325.89|15
1650957380000|2022-04-26 07:16:20|1343.14|1326.04|1343.13|1326.03|1343.15|1326.05|1343.04|1325.94|9
1650957390000|2022-04-26 07:16:30|1343.08|1325.98|1343.08|1325.98|1343.09|1325.99|1343.08|1325.98|3
1650957400000|2022-04-26 07:16:40|1343.1|1326|1343.01|1325.91|1343.1|1326|1342.99|1325.89|6
1650957410000|2022-04-26 07:16:50|1342.95|1325.85|1342.99|1325.89|1342.99|1325.89|1342.74|1325.64|9
1650957420000|2022-04-26 07:17:00|1342.98|1325.88|1342.99|1325.89|1343.01|1325.91|1342.95|1325.85|4
1650957430000|2022-04-26 07:17:10|1342.98|1325.88|1343.04|1325.94|1343.04|1325.94|1342.98|1325.88|5
1650957440000|2022-04-26 07:17:20|1343.28|1326.18|1343.28|1326.18|1343.28|1326.18|1343.28|1326.18|1
1650957450000|2022-04-26 07:17:30|1343.9|1326.8|1343.85|1326.75|1343.9|1326.8|1343.7|1326.6|5
1650957460000|2022-04-26 07:17:40|1343.73|1326.63|1343.75|1326.65|1343.76|1326.66|1343.69|1326.59|10
1650957470000|2022-04-26 07:17:50|1343.76|1326.66|1344.11|1327.01|1344.11|1327.01|1343.76|1326.66|8
1650957480000|2022-04-26 07:18:00|1344.05|1326.95|1344.09|1326.99|1344.14|1327.04|1344.03|1326.93|9
1650957490000|2022-04-26 07:18:10|1344.12|1327.02|1344.11|1327.01|1344.14|1327.04|1344.08|1326.98|11
1650957500000|2022-04-26 07:18:20|1344.08|1326.98|1344.14|1327.04|1344.14|1327.04|1344.05|1326.95|13
1650957510000|2022-04-26 07:18:30|1344.15|1327.05|1344.17|1327.07|1344.17|1327.07|1344.08|1326.98|6
1650957520000|2022-04-26 07:18:40|1344.16|1327.06|1344.16|1327.06|1344.16|1327.06|1344.08|1326.98|7
1650957530000|2022-04-26 07:18:50|1344.17|1327.07|1344.06|1326.96|1344.17|1327.07|1344.03|1326.93|6
1650957540000|2022-04-26 07:19:00|1344.05|1326.95|1344.08|1326.98|1344.08|1326.98|1344.05|1326.95|2
1650957560000|2022-04-26 07:19:20|1344.06|1326.96|1344.06|1326.96|1344.06|1326.96|1343.95|1326.85|6
1650957570000|2022-04-26 07:19:30|1343.99|1326.89|1344.01|1326.91|1344.09|1326.99|1343.99|1326.89|7
1650957580000|2022-04-26 07:19:40|1343.96|1326.86|1343.97|1326.87|1344.1|1327|1343.93|1326.83|11
1650957590000|2022-04-26 07:19:50|1343.96|1326.86|1343.86|1326.76|1343.96|1326.86|1343.83|1326.73|7
1650957600000|2022-04-26 07:20:00|1343.83|1326.73|1343.37|1326.27|1343.94|1326.84|1343.37|1326.27|8
1650957610000|2022-04-26 07:20:10|1343.29|1326.19|1343.29|1326.19|1343.29|1326.19|1343.29|1326.19|1
1650957620000|2022-04-26 07:20:20|1343.3|1326.2|1343.21|1326.11|1343.3|1326.2|1343.21|1326.11|3
1650957630000|2022-04-26 07:20:30|1343.19|1326.09|1343.04|1325.94|1343.19|1326.09|1343.02|1325.92|9
1650957640000|2022-04-26 07:20:40|1343.03|1325.93|1343|1325.9|1343.07|1325.97|1343|1325.9|5
1650957650000|2022-04-26 07:20:50|1342.98|1325.88|1342.24|1325.14|1343|1325.9|1342.21|1325.11|20
1650957660000|2022-04-26 07:21:00|1342.25|1325.15|1342.15|1325.05|1342.32|1325.22|1342.15|1325.05|7
1650957670000|2022-04-26 07:21:10|1342.32|1325.22|1342.32|1325.22|1342.32|1325.22|1342.32|1325.22|1
1650957680000|2022-04-26 07:21:20|1342.28|1325.18|1342.22|1325.12|1342.28|1325.18|1342.2|1325.1|9
1650957690000|2022-04-26 07:21:30|1342.16|1325.06|1342.97|1325.87|1343.06|1325.96|1342.06|1324.96|17
1650957700000|2022-04-26 07:21:40|1342.98|1325.88|1342.98|1325.88|1342.99|1325.89|1342.96|1325.86|4
1650957710000|2022-04-26 07:21:50|1342.9|1325.8|1342.97|1325.87|1342.97|1325.87|1342.9|1325.8|4
1650957720000|2022-04-26 07:22:00|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1
1650957730000|2022-04-26 07:22:10|1342.89|1325.79|1342.95|1325.85|1342.95|1325.85|1342.89|1325.79|3
1650957740000|2022-04-26 07:22:20|1342.97|1325.87|1342.97|1325.87|1342.98|1325.88|1342.97|1325.87|3
1650957750000|2022-04-26 07:22:30|1342.83|1325.73|1342.17|1325.07|1342.98|1325.88|1342.07|1324.97|26
1650957760000|2022-04-26 07:22:40|1342.18|1325.08|1342.13|1325.03|1342.18|1325.08|1342.13|1325.03|4
1650957770000|2022-04-26 07:22:50|1342.08|1324.98|1342.27|1325.17|1342.27|1325.17|1342.06|1324.96|8
1650957780000|2022-04-26 07:23:00|1342.05|1324.95|1342.15|1325.05|1342.2|1325.1|1342.05|1324.95|7
1650957790000|2022-04-26 07:23:10|1342.19|1325.09|1342.15|1325.05|1342.23|1325.13|1342.15|1325.05|4
1650957800000|2022-04-26 07:23:20|1342.23|1325.13|1342.21|1325.11|1342.23|1325.13|1342.06|1324.96|7
1650957810000|2022-04-26 07:23:30|1342.23|1325.13|1342.16|1325.06|1342.29|1325.19|1342.15|1325.05|9
1650957820000|2022-04-26 07:23:40|1342.15|1325.05|1342.17|1325.07|1342.17|1325.07|1342.04|1324.94|10
1650957830000|2022-04-26 07:23:50|1342.15|1325.05|1342.15|1325.05|1342.15|1325.05|1342.15|1325.05|1
1650957840000|2022-04-26 07:24:00|1342.14|1325.04|1342.05|1324.95|1342.17|1325.07|1342.04|1324.94|9
1650957850000|2022-04-26 07:24:10|1342.07|1324.97|1342.23|1325.13|1342.23|1325.13|1342.07|1324.97|4
1650957860000|2022-04-26 07:24:20|1342.24|1325.14|1342.24|1325.14|1342.24|1325.14|1342.12|1325.02|7
1650957870000|2022-04-26 07:24:30|1342.2|1325.1|1342.2|1325.1|1342.2|1325.1|1342.2|1325.1|1
1650957880000|2022-04-26 07:24:40|1342.06|1324.96|1342.11|1325.01|1342.11|1325.01|1342.03|1324.93|7
1650957890000|2022-04-26 07:24:50|1342.1|1325|1342.83|1325.73|1342.92|1325.82|1342.04|1324.94|13
1650957900000|2022-04-26 07:25:00|1343.05|1325.95|1343.06|1325.96|1343.07|1325.97|1343.03|1325.93|6
1650957910000|2022-04-26 07:25:10|1343.05|1325.95|1343.06|1325.96|1343.06|1325.96|1343.05|1325.95|2
1650957920000|2022-04-26 07:25:20|1343.07|1325.97|1343.06|1325.96|1343.07|1325.97|1343.03|1325.93|6
1650957930000|2022-04-26 07:25:30|1343.04|1325.94|1342.89|1325.79|1343.06|1325.96|1342.89|1325.79|8
1650957940000|2022-04-26 07:25:40|1342.9|1325.8|1342.5|1325.4|1342.9|1325.8|1342.39|1325.29|9
1650957950000|2022-04-26 07:25:50|1342.4|1325.3|1342.39|1325.29|1342.4|1325.3|1342.39|1325.29|2
1650957960000|2022-04-26 07:26:00|1342.34|1325.24|1342.36|1325.26|1342.36|1325.26|1342.25|1325.15|7
1650957970000|2022-04-26 07:26:10|1342.35|1325.25|1342.35|1325.25|1342.35|1325.25|1342.35|1325.25|1
1650958020000|2022-04-26 07:27:00|1342|1324.9|1342|1324.9|1342|1324.9|1342|1324.9|1
1650958030000|2022-04-26 07:27:10|1342.05|1324.95|1342.05|1324.95|1342.05|1324.95|1341.96|1324.86|4
1650958040000|2022-04-26 07:27:20|1341.95|1324.85|1341.22|1324.12|1341.95|1324.85|1341.22|1324.12|8
1650958050000|2022-04-26 07:27:30|1341.21|1324.11|1341.24|1324.14|1341.24|1324.14|1341.21|1324.11|4
1650958060000|2022-04-26 07:27:40|1341.25|1324.15|1341.56|1324.46|1341.57|1324.47|1341.13|1324.03|8
1650958070000|2022-04-26 07:27:50|1341.57|1324.47|1341.82|1324.72|1341.82|1324.72|1341.26|1324.16|19
1650958080000|2022-04-26 07:28:00|1341.87|1324.77|1342.02|1324.92|1342.05|1324.95|1341.87|1324.77|6
1650958090000|2022-04-26 07:28:10|1342.03|1324.93|1342.12|1325.02|1342.12|1325.02|1342.03|1324.93|7
1650958100000|2022-04-26 07:28:20|1342.11|1325.01|1342.11|1325.01|1342.11|1325.01|1342.11|1325.01|1
1650958110000|2022-04-26 07:28:30|1342.12|1325.02|1342.11|1325.01|1342.12|1325.02|1342.11|1325.01|2
1650958130000|2022-04-26 07:28:50|1342.09|1324.99|1342.06|1324.96|1342.09|1324.99|1342.06|1324.96|2
1650958140000|2022-04-26 07:29:00|1341.99|1324.89|1341.99|1324.89|1341.99|1324.89|1341.65|1324.55|11
1650958150000|2022-04-26 07:29:10|1342|1324.9|1341.53|1324.43|1342.01|1324.91|1341.46|1324.36|11
1650958160000|2022-04-26 07:29:20|1341.55|1324.45|1341.28|1324.18|1341.61|1324.51|1341.27|1324.17|14
1650958170000|2022-04-26 07:29:30|1341.31|1324.21|1341.39|1324.29|1341.39|1324.29|1341.28|1324.18|12
1650958180000|2022-04-26 07:29:40|1341.4|1324.3|1341.77|1324.67|1341.82|1324.72|1341.38|1324.28|10
1650958190000|2022-04-26 07:29:50|1341.79|1324.69|1341.86|1324.76|1341.86|1324.76|1341.79|1324.69|4
1650958200000|2022-04-26 07:30:00|1341.74|1324.64|1341.19|1324.09|1341.84|1324.74|1341.15|1324.05|19
1650958210000|2022-04-26 07:30:10|1341.21|1324.11|1341.27|1324.17|1341.34|1324.24|1341.21|1324.11|6
1650958220000|2022-04-26 07:30:20|1341.54|1324.44|1341.8|1324.7|1341.82|1324.72|1341.53|1324.43|9
1650958230000|2022-04-26 07:30:30|1341.91|1324.81|1341.92|1324.82|1341.92|1324.82|1341.87|1324.77|8
1650958240000|2022-04-26 07:30:40|1342.03|1324.93|1341.93|1324.83|1342.03|1324.93|1341.92|1324.82|6
1650958250000|2022-04-26 07:30:50|1341.92|1324.82|1341.94|1324.84|1341.94|1324.84|1341.92|1324.82|4
1650958260000|2022-04-26 07:31:00|1341.99|1324.89|1342|1324.9|1342|1324.9|1341.94|1324.84|7
1650958270000|2022-04-26 07:31:10|1342.02|1324.92|1342.06|1324.96|1342.08|1324.98|1342.02|1324.92|10
1650958280000|2022-04-26 07:31:20|1342.07|1324.97|1342.02|1324.92|1342.07|1324.97|1342.01|1324.91|11
1650958290000|2022-04-26 07:31:30|1342.03|1324.93|1342|1324.9|1342.04|1324.94|1342|1324.9|5
1650958300000|2022-04-26 07:31:40|1341.98|1324.88|1341.91|1324.81|1342.01|1324.91|1341.91|1324.81|5
1650958310000|2022-04-26 07:31:50|1341.93|1324.83|1341.96|1324.86|1341.97|1324.87|1341.91|1324.81|7
1650958320000|2022-04-26 07:32:00|1341.99|1324.89|1341.97|1324.87|1341.99|1324.89|1341.89|1324.79|9
1650958330000|2022-04-26 07:32:10|1341.96|1324.86|1342.01|1324.91|1342.05|1324.95|1341.96|1324.86|13
1650958340000|2022-04-26 07:32:20|1342.02|1324.92|1342|1324.9|1342.02|1324.92|1341.99|1324.89|7
1650958350000|2022-04-26 07:32:30|1342.02|1324.92|1342.07|1324.97|1342.07|1324.97|1342|1324.9|10
1650958370000|2022-04-26 07:32:50|1342.08|1324.98|1342.05|1324.95|1342.08|1324.98|1342.02|1324.92|5
1650958380000|2022-04-26 07:33:00|1342.08|1324.98|1342.15|1325.05|1342.15|1325.05|1342.07|1324.97|10
1650958390000|2022-04-26 07:33:10|1342.13|1325.03|1342.13|1325.03|1342.13|1325.03|1342.11|1325.01|4
1650958400000|2022-04-26 07:33:20|1342.09|1324.99|1342.14|1325.04|1342.14|1325.04|1342.09|1324.99|4
1650958410000|2022-04-26 07:33:30|1342.2|1325.1|1342.2|1325.1|1342.2|1325.1|1342.2|1325.1|1
1650958420000|2022-04-26 07:33:40|1342.23|1325.13|1343.02|1325.92|1343.02|1325.92|1342.23|1325.13|7
1650958440000|2022-04-26 07:34:00|1343.14|1326.04|1343.14|1326.04|1343.14|1326.04|1343.13|1326.03|3
1650958450000|2022-04-26 07:34:10|1343.15|1326.05|1343.15|1326.05|1343.84|1326.74|1343.1|1326|18
1650958460000|2022-04-26 07:34:20|1343.51|1326.41|1343.86|1326.76|1343.9|1326.8|1343.42|1326.32|23
1650958470000|2022-04-26 07:34:30|1343.78|1326.68|1343.38|1326.28|1343.82|1326.72|1343.25|1326.15|21
1650958480000|2022-04-26 07:34:40|1343.08|1325.98|1343.07|1325.97|1343.16|1326.06|1343.05|1325.95|8
1650958490000|2022-04-26 07:34:50|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1343.15|1326.05|1
1650958500000|2022-04-26 07:35:00|1343.17|1326.07|1343.17|1326.07|1343.19|1326.09|1343.14|1326.04|8
1650958510000|2022-04-26 07:35:10|1343.18|1326.08|1343.18|1326.08|1343.19|1326.09|1343.12|1326.02|11
1650958520000|2022-04-26 07:35:20|1343.13|1326.03|1343.1|1326|1343.14|1326.04|1343.02|1325.92|9
1650958530000|2022-04-26 07:35:30|1343.03|1325.93|1343.34|1326.24|1343.34|1326.24|1343.03|1325.93|9
1650958540000|2022-04-26 07:35:40|1343.33|1326.23|1343.91|1326.81|1343.91|1326.81|1343.26|1326.16|17
1650958550000|2022-04-26 07:35:50|1343.88|1326.78|1343.72|1326.62|1343.96|1326.86|1343.54|1326.44|10
1650958560000|2022-04-26 07:36:00|1343.68|1326.58|1343.87|1326.77|1343.87|1326.77|1343.67|1326.57|3
1650958570000|2022-04-26 07:36:10|1343.85|1326.75|1343.94|1326.84|1344.01|1326.91|1343.79|1326.69|9
1650958580000|2022-04-26 07:36:20|1343.95|1326.85|1344.05|1326.95|1344.08|1326.98|1343.89|1326.79|9
1650958590000|2022-04-26 07:36:30|1344.02|1326.92|1344.02|1326.92|1344.02|1326.92|1344|1326.9|3
1650958600000|2022-04-26 07:36:40|1344.03|1326.93|1344.07|1326.97|1344.07|1326.97|1344.03|1326.93|4
1650958610000|2022-04-26 07:36:50|1344.14|1327.04|1344.54|1327.44|1344.95|1327.85|1344.09|1326.99|9
1650958620000|2022-04-26 07:37:00|1344.71|1327.61|1344.81|1327.71|1344.83|1327.73|1344.71|1327.61|11
1650958630000|2022-04-26 07:37:10|1344.96|1327.86|1345.04|1327.94|1345.04|1327.94|1344.94|1327.84|5
1650958640000|2022-04-26 07:37:20|1345.05|1327.95|1345.11|1328.01|1345.11|1328.01|1345.02|1327.92|6
1650958650000|2022-04-26 07:37:30|1345.12|1328.02|1345.11|1328.01|1345.12|1328.02|1345.11|1328.01|2
1650958660000|2022-04-26 07:37:40|1345.04|1327.94|1345.06|1327.96|1345.06|1327.96|1345.04|1327.94|2
1650958670000|2022-04-26 07:37:50|1345.05|1327.95|1344.84|1327.74|1345.05|1327.95|1344.68|1327.58|7
1650958680000|2022-04-26 07:38:00|1344.68|1327.58|1344.26|1327.16|1344.68|1327.58|1344.1|1327|14
1650958690000|2022-04-26 07:38:10|1344.11|1327.01|1344.71|1327.61|1344.71|1327.61|1344.11|1327.01|16
1650958700000|2022-04-26 07:38:20|1344.69|1327.59|1344.94|1327.84|1344.94|1327.84|1344.68|1327.58|11
1650958710000|2022-04-26 07:38:30|1344.91|1327.81|1344.95|1327.85|1344.95|1327.85|1344.91|1327.81|2
1650958720000|2022-04-26 07:38:40|1344.93|1327.83|1344.36|1327.26|1344.93|1327.83|1344.35|1327.25|10
1650958730000|2022-04-26 07:38:50|1344.35|1327.25|1345.05|1327.95|1345.05|1327.95|1344.24|1327.14|15
1650958740000|2022-04-26 07:39:00|1345.04|1327.94|1345.03|1327.93|1345.04|1327.94|1345.01|1327.91|4
1650958750000|2022-04-26 07:39:10|1345.04|1327.94|1345.04|1327.94|1345.04|1327.94|1345.04|1327.94|1
1650958760000|2022-04-26 07:39:20|1345.05|1327.95|1345|1327.9|1345.05|1327.95|1344.99|1327.89|5
1650958770000|2022-04-26 07:39:30|1345.02|1327.92|1344.99|1327.89|1345.03|1327.93|1344.99|1327.89|6
1650958780000|2022-04-26 07:39:40|1345.03|1327.93|1345.02|1327.92|1345.05|1327.95|1345.02|1327.92|4
1650958790000|2022-04-26 07:39:50|1345.05|1327.95|1345.05|1327.95|1345.05|1327.95|1345.03|1327.93|3
1650958800000|2022-04-26 07:40:00|1345.02|1327.92|1344.98|1327.88|1345.05|1327.95|1344.77|1327.67|16
1650958810000|2022-04-26 07:40:10|1344.99|1327.89|1344.96|1327.86|1344.99|1327.89|1344.95|1327.85|6
1650958820000|2022-04-26 07:40:20|1344.97|1327.87|1345|1327.9|1345.05|1327.95|1344.81|1327.71|5
1650958840000|2022-04-26 07:40:40|1344.97|1327.87|1344.66|1327.56|1344.97|1327.87|1344.34|1327.24|16
1650958850000|2022-04-26 07:40:50|1344.56|1327.46|1344.67|1327.57|1345|1327.9|1344.47|1327.37|6
1650958860000|2022-04-26 07:41:00|1344.96|1327.86|1344.83|1327.73|1344.96|1327.86|1344.58|1327.48|7
1650958870000|2022-04-26 07:41:10|1344.82|1327.72|1344.99|1327.89|1344.99|1327.89|1344.82|1327.72|5
1650958880000|2022-04-26 07:41:20|1345.08|1327.98|1345.07|1327.97|1345.08|1327.98|1345.06|1327.96|5
1650958890000|2022-04-26 07:41:30|1345.08|1327.98|1345.02|1327.92|1345.08|1327.98|1345.02|1327.92|6
1650958900000|2022-04-26 07:41:40|1344.97|1327.87|1345.04|1327.94|1345.04|1327.94|1344.91|1327.81|11
1650958910000|2022-04-26 07:41:50|1345.08|1327.98|1345.04|1327.94|1345.08|1327.98|1344.86|1327.76|10
1650958920000|2022-04-26 07:42:00|1345.03|1327.93|1345.04|1327.94|1345.06|1327.96|1345.02|1327.92|7
1650958930000|2022-04-26 07:42:10|1345.02|1327.92|1345.37|1328.27|1345.37|1328.27|1344.97|1327.87|11
1650958940000|2022-04-26 07:42:20|1345.34|1328.24|1345.14|1328.04|1345.38|1328.28|1345.12|1328.02|6
1650958950000|2022-04-26 07:42:30|1345.09|1327.99|1345.1|1328|1345.17|1328.07|1345.09|1327.99|9
1650958960000|2022-04-26 07:42:40|1345.13|1328.03|1345.1|1328|1345.14|1328.04|1345.1|1328|3
1650958970000|2022-04-26 07:42:50|1345.08|1327.98|1345.18|1328.08|1345.18|1328.08|1345.08|1327.98|3
1650958980000|2022-04-26 07:43:00|1345.16|1328.06|1345.42|1328.32|1345.42|1328.32|1345.16|1328.06|4
1650958990000|2022-04-26 07:43:10|1345.41|1328.31|1345.18|1328.08|1345.42|1328.32|1345.16|1328.06|9
1650959000000|2022-04-26 07:43:20|1345.1|1328|1345.04|1327.94|1345.1|1328|1345.03|1327.93|13
1650959010000|2022-04-26 07:43:30|1345.07|1327.97|1345.17|1328.07|1345.17|1328.07|1345.03|1327.93|13
1650959020000|2022-04-26 07:43:40|1345.07|1327.97|1345.16|1328.06|1345.17|1328.07|1345.07|1327.97|6
1650959030000|2022-04-26 07:43:50|1345.17|1328.07|1345.17|1328.07|1345.17|1328.07|1345.16|1328.06|3
1650959040000|2022-04-26 07:44:00|1345.16|1328.06|1345.09|1327.99|1345.23|1328.13|1344.99|1327.89|11
1650959050000|2022-04-26 07:44:10|1345.1|1328|1344.98|1327.88|1345.14|1328.04|1344.94|1327.84|10
1650959060000|2022-04-26 07:44:20|1345|1327.9|1344.96|1327.86|1345.02|1327.92|1344.89|1327.79|10
1650959070000|2022-04-26 07:44:30|1344.91|1327.81|1344.6|1327.5|1344.95|1327.85|1344.6|1327.5|4
1650959080000|2022-04-26 07:44:40|1344.53|1327.43|1344.12|1327.02|1344.53|1327.43|1344.05|1326.95|6
1650959090000|2022-04-26 07:44:50|1344.54|1327.44|1344.82|1327.72|1344.82|1327.72|1344.37|1327.27|14
1650959100000|2022-04-26 07:45:00|1344.59|1327.49|1344.28|1327.18|1344.74|1327.64|1344.28|1327.18|12
1650959110000|2022-04-26 07:45:10|1344.27|1327.17|1344.33|1327.23|1344.34|1327.24|1344.27|1327.17|7
1650959130000|2022-04-26 07:45:30|1344.38|1327.28|1344.9|1327.8|1344.9|1327.8|1344.27|1327.17|12
1650959140000|2022-04-26 07:45:40|1344.84|1327.74|1345.13|1328.03|1345.13|1328.03|1344.84|1327.74|7
1650959150000|2022-04-26 07:45:50|1345.17|1328.07|1345.15|1328.05|1345.21|1328.11|1345.15|1328.05|5
1650959160000|2022-04-26 07:46:00|1345.16|1328.06|1345.15|1328.05|1345.28|1328.18|1345.08|1327.98|8
1650959170000|2022-04-26 07:46:10|1345.2|1328.1|1345.16|1328.06|1345.22|1328.12|1345.14|1328.04|4
1650959180000|2022-04-26 07:46:20|1345.11|1328.01|1345.18|1328.08|1345.37|1328.27|1345.11|1328.01|12
1650959190000|2022-04-26 07:46:30|1345.19|1328.09|1345.27|1328.17|1345.27|1328.17|1345.19|1328.09|5
1650959200000|2022-04-26 07:46:40|1345.23|1328.13|1345.27|1328.17|1345.44|1328.34|1345.05|1327.95|13
1650959210000|2022-04-26 07:46:50|1345.26|1328.16|1345.22|1328.12|1345.26|1328.16|1345.21|1328.11|7
1650959220000|2022-04-26 07:47:00|1345.5|1328.4|1345.5|1328.4|1345.5|1328.4|1345.5|1328.4|1
1650959230000|2022-04-26 07:47:10|1345.33|1328.23|1345.78|1328.68|1345.82|1328.72|1345.33|1328.23|9
1650959240000|2022-04-26 07:47:20|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1
1650959260000|2022-04-26 07:47:40|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1345.99|1328.89|1
1650959290000|2022-04-26 07:48:10|1345.98|1328.88|1345.97|1328.87|1345.98|1328.88|1345.87|1328.77|6
1650959300000|2022-04-26 07:48:20|1345.9|1328.8|1345.95|1328.85|1345.95|1328.85|1345.9|1328.8|4
1650959310000|2022-04-26 07:48:30|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1
1650959320000|2022-04-26 07:48:40|1346.06|1328.96|1346.23|1329.13|1346.23|1329.13|1346.06|1328.96|2
1650959330000|2022-04-26 07:48:50|1346.06|1328.96|1346.04|1328.94|1346.14|1329.04|1346.04|1328.94|7
1650959340000|2022-04-26 07:49:00|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1346.01|1328.91|1
1650959350000|2022-04-26 07:49:10|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1346.02|1328.92|1
1650959360000|2022-04-26 07:49:20|1346.03|1328.93|1345.97|1328.87|1346.03|1328.93|1345.97|1328.87|5
1650959370000|2022-04-26 07:49:30|1346.04|1328.94|1346.07|1328.97|1346.08|1328.98|1346.04|1328.94|5
1650959380000|2022-04-26 07:49:40|1345.98|1328.88|1345.93|1328.83|1345.98|1328.88|1345.93|1328.83|3
1650959390000|2022-04-26 07:49:50|1345.98|1328.88|1346.06|1328.96|1346.06|1328.96|1345.98|1328.88|3
1650959400000|2022-04-26 07:50:00|1346.08|1328.98|1346.09|1328.99|1346.23|1329.13|1346.08|1328.98|10
1650959410000|2022-04-26 07:50:10|1346.05|1328.95|1346.06|1328.96|1346.07|1328.97|1346.05|1328.95|3
1650959420000|2022-04-26 07:50:20|1346.07|1328.97|1346.84|1329.74|1346.84|1329.74|1346.07|1328.97|15
1650959430000|2022-04-26 07:50:30|1346.82|1329.72|1346.84|1329.74|1346.84|1329.74|1346.82|1329.72|6
1650959440000|2022-04-26 07:50:40|1346.82|1329.72|1346.63|1329.53|1346.84|1329.74|1346.63|1329.53|10
1650959450000|2022-04-26 07:50:50|1346.66|1329.56|1346.66|1329.56|1346.9|1329.8|1346.63|1329.53|13
1650959460000|2022-04-26 07:51:00|1346.63|1329.53|1346.32|1329.22|1346.63|1329.53|1346.32|1329.22|12
1650959470000|2022-04-26 07:51:10|1346.17|1329.07|1346.43|1329.33|1346.43|1329.33|1346.17|1329.07|7
1650959480000|2022-04-26 07:51:20|1346.72|1329.62|1347.01|1329.91|1347.02|1329.92|1346.72|1329.62|17
1650959490000|2022-04-26 07:51:30|1347|1329.9|1346.99|1329.89|1347.01|1329.91|1346.99|1329.89|6
1650959500000|2022-04-26 07:51:40|1347|1329.9|1346.98|1329.88|1347|1329.9|1346.97|1329.87|4
1650959510000|2022-04-26 07:51:50|1346.99|1329.89|1346.95|1329.85|1346.99|1329.89|1346.92|1329.82|7
1650959520000|2022-04-26 07:52:00|1346.98|1329.88|1346.54|1329.44|1347.01|1329.91|1346.54|1329.44|16
1650959530000|2022-04-26 07:52:10|1346.55|1329.45|1346.57|1329.47|1346.57|1329.47|1346.55|1329.45|3
1650959540000|2022-04-26 07:52:20|1346.18|1329.08|1346.18|1329.08|1346.18|1329.08|1346.18|1329.08|1
1650959560000|2022-04-26 07:52:40|1346.2|1329.1|1346.31|1329.21|1346.32|1329.22|1346.2|1329.1|5
1650959570000|2022-04-26 07:52:50|1346.27|1329.17|1346.33|1329.23|1346.33|1329.23|1346.27|1329.17|5
1650959580000|2022-04-26 07:53:00|1346.21|1329.11|1346.21|1329.11|1346.21|1329.11|1346.14|1329.04|3
1650959590000|2022-04-26 07:53:10|1346.24|1329.14|1346.1|1329|1346.24|1329.14|1346.1|1329|2
1650959600000|2022-04-26 07:53:20|1346.13|1329.03|1346.17|1329.07|1346.19|1329.09|1346.1|1329|6
1650959610000|2022-04-26 07:53:30|1346.11|1329.01|1346.13|1329.03|1346.13|1329.03|1346.11|1329.01|3
1650959620000|2022-04-26 07:53:40|1346.08|1328.98|1346.21|1329.11|1346.21|1329.11|1346.08|1328.98|4
1650959630000|2022-04-26 07:53:50|1346.14|1329.04|1346.1|1329|1346.2|1329.1|1346.1|1329|4
1650959640000|2022-04-26 07:54:00|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1346.14|1329.04|1
1650959650000|2022-04-26 07:54:10|1346.17|1329.07|1346.11|1329.01|1346.17|1329.07|1346.11|1329.01|4
1650959660000|2022-04-26 07:54:20|1346.12|1329.02|1346.11|1329.01|1346.12|1329.02|1346.1|1329|4
1650959670000|2022-04-26 07:54:30|1346.12|1329.02|1346.14|1329.04|1346.14|1329.04|1346.12|1329.02|2
1650959690000|2022-04-26 07:54:50|1346.13|1329.03|1346.12|1329.02|1346.13|1329.03|1346.12|1329.02|2
1650959700000|2022-04-26 07:55:00|1346.05|1328.95|1345.7|1328.6|1346.08|1328.98|1345.68|1328.58|8
1650959710000|2022-04-26 07:55:10|1345.68|1328.58|1346.23|1329.13|1346.5|1329.4|1345.66|1328.56|22
1650959720000|2022-04-26 07:55:20|1346.21|1329.11|1346.15|1329.05|1346.21|1329.11|1346.15|1329.05|3
1650959730000|2022-04-26 07:55:30|1346.17|1329.07|1345.43|1328.33|1346.17|1329.07|1345.42|1328.32|14
1650959740000|2022-04-26 07:55:40|1345.69|1328.59|1345.36|1328.26|1345.69|1328.59|1345.35|1328.25|17
1650959750000|2022-04-26 07:55:50|1345.39|1328.29|1345.39|1328.29|1345.42|1328.32|1345.39|1328.29|3
1650959760000|2022-04-26 07:56:00|1345.42|1328.32|1345.5|1328.4|1345.69|1328.59|1345.42|1328.32|11
1650959770000|2022-04-26 07:56:10|1345.51|1328.41|1345.42|1328.32|1345.51|1328.41|1345.24|1328.14|13
1650959780000|2022-04-26 07:56:20|1345.41|1328.31|1345.31|1328.21|1345.41|1328.31|1345.31|1328.21|3
1650959790000|2022-04-26 07:56:30|1345.35|1328.25|1345.31|1328.21|1345.35|1328.25|1345.31|1328.21|3
1650959800000|2022-04-26 07:56:40|1345.34|1328.24|1345.34|1328.24|1345.34|1328.24|1345.34|1328.24|1
1650959810000|2022-04-26 07:56:50|1345.31|1328.21|1345.31|1328.21|1345.31|1328.21|1345.31|1328.21|1
1650959820000|2022-04-26 07:57:00|1345.34|1328.24|1345.18|1328.08|1345.36|1328.26|1345.18|1328.08|6
1650959840000|2022-04-26 07:57:20|1345.17|1328.07|1344.73|1327.63|1345.17|1328.07|1344.58|1327.48|12
1650959850000|2022-04-26 07:57:30|1344.83|1327.73|1344.63|1327.53|1344.83|1327.73|1344.63|1327.53|2
1650959860000|2022-04-26 07:57:40|1344.58|1327.48|1344.59|1327.49|1344.6|1327.5|1344.57|1327.47|4
1650959870000|2022-04-26 07:57:50|1344.61|1327.51|1344.56|1327.46|1344.61|1327.51|1344.56|1327.46|3
1650959880000|2022-04-26 07:58:00|1344.59|1327.49|1344.56|1327.46|1344.65|1327.55|1344.55|1327.45|4
1650959890000|2022-04-26 07:58:10|1344.48|1327.38|1344.65|1327.55|1344.65|1327.55|1344.42|1327.32|4
1650959900000|2022-04-26 07:58:20|1344.63|1327.53|1344.55|1327.45|1344.63|1327.53|1344.55|1327.45|3
1650959910000|2022-04-26 07:58:30|1344.46|1327.36|1343.96|1326.86|1344.56|1327.46|1343.96|1326.86|22
1650959920000|2022-04-26 07:58:40|1344.01|1326.91|1343.86|1326.76|1344.03|1326.93|1343.74|1326.64|6
1650959930000|2022-04-26 07:58:50|1343.99|1326.89|1343.28|1326.18|1343.99|1326.89|1343.23|1326.13|19
1650959940000|2022-04-26 07:59:00|1343.27|1326.17|1343.12|1326.02|1343.3|1326.2|1343.1|1326|13
1650959950000|2022-04-26 07:59:10|1343.11|1326.01|1343.11|1326.01|1343.11|1326.01|1343.11|1326.01|1
1650959960000|2022-04-26 07:59:20|1343.1|1326|1343.99|1326.89|1343.99|1326.89|1343.1|1326|9
1650959980000|2022-04-26 07:59:40|1344|1326.9|1343.99|1326.89|1344|1326.9|1343.99|1326.89|2
1650960000000|2022-04-26 08:00:00|1344.05|1326.95|1344.11|1327.01|1344.11|1327.01|1344.05|1326.95|4
1650960010000|2022-04-26 08:00:10|1344.07|1326.97|1344.07|1326.97|1344.07|1326.97|1344.07|1326.97|1
1650960020000|2022-04-26 08:00:20|1344.06|1326.96|1344.06|1326.96|1344.06|1326.96|1344.02|1326.92|3
1650960040000|2022-04-26 08:00:40|1344.03|1326.93|1344.09|1326.99|1344.09|1326.99|1344.03|1326.93|4
1650960050000|2022-04-26 08:00:50|1344.11|1327.01|1344.15|1327.05|1344.2|1327.1|1344.11|1327.01|6
1650960060000|2022-04-26 08:01:00|1344.16|1327.06|1344.77|1327.67|1344.77|1327.67|1344.16|1327.06|7
1650960070000|2022-04-26 08:01:10|1344.75|1327.65|1344.27|1327.17|1344.75|1327.65|1344.24|1327.14|14
1650960080000|2022-04-26 08:01:20|1344.3|1327.2|1344.26|1327.16|1344.32|1327.22|1344.25|1327.15|11
1650960090000|2022-04-26 08:01:30|1344.18|1327.08|1344.19|1327.09|1344.19|1327.09|1344.06|1326.96|10
1650960100000|2022-04-26 08:01:40|1344.11|1327.01|1344.02|1326.92|1344.11|1327.01|1344.02|1326.92|5
1650960110000|2022-04-26 08:01:50|1344.05|1326.95|1344.14|1327.04|1344.14|1327.04|1344.05|1326.95|2
1650960120000|2022-04-26 08:02:00|1344.17|1327.07|1344.19|1327.09|1344.19|1327.09|1344.17|1327.07|2
1650960130000|2022-04-26 08:02:10|1344.2|1327.1|1345.08|1327.98|1345.16|1328.06|1344.2|1327.1|11
1650960140000|2022-04-26 08:02:20|1345.05|1327.95|1345.88|1328.78|1345.88|1328.78|1345|1327.9|19
1650960150000|2022-04-26 08:02:30|1346.31|1329.21|1346.91|1329.81|1347.01|1329.91|1346.27|1329.17|23
1650960160000|2022-04-26 08:02:40|1346.92|1329.82|1346.91|1329.81|1346.92|1329.82|1346.9|1329.8|4
1650960170000|2022-04-26 08:02:50|1346.92|1329.82|1346.91|1329.81|1346.92|1329.82|1346.91|1329.81|4
1650960180000|2022-04-26 08:03:00|1346.92|1329.82|1346.97|1329.87|1346.97|1329.87|1346.92|1329.82|9
1650960190000|2022-04-26 08:03:10|1346.96|1329.86|1346.96|1329.86|1346.99|1329.89|1346.95|1329.85|7
1650960200000|2022-04-26 08:03:20|1346.97|1329.87|1347.04|1329.94|1347.04|1329.94|1346.8|1329.7|16
1650960220000|2022-04-26 08:03:40|1347.03|1329.93|1347.03|1329.93|1347.04|1329.94|1347.03|1329.93|3
1650960230000|2022-04-26 08:03:50|1347.01|1329.91|1347|1329.9|1347.03|1329.93|1347|1329.9|4
1650960240000|2022-04-26 08:04:00|1346.99|1329.89|1346.92|1329.82|1347.02|1329.92|1346.92|1329.82|9
1650960250000|2022-04-26 08:04:10|1346.91|1329.81|1346.24|1329.14|1346.92|1329.82|1346.24|1329.14|19
1650960260000|2022-04-26 08:04:20|1346.26|1329.16|1346.29|1329.19|1346.29|1329.19|1346.19|1329.09|7
1650960270000|2022-04-26 08:04:30|1346.25|1329.15|1346.72|1329.62|1346.73|1329.63|1346.14|1329.04|8
1650960280000|2022-04-26 08:04:40|1346.73|1329.63|1346.73|1329.63|1346.73|1329.63|1346.72|1329.62|3
1650960290000|2022-04-26 08:04:50|1346.72|1329.62|1346.88|1329.78|1346.88|1329.78|1346.72|1329.62|3
1650960300000|2022-04-26 08:05:00|1346.87|1329.77|1346.89|1329.79|1346.95|1329.85|1346.87|1329.77|4
1650960310000|2022-04-26 08:05:10|1346.91|1329.81|1346.97|1329.87|1346.97|1329.87|1346.9|1329.8|5
1650960320000|2022-04-26 08:05:20|1346.96|1329.86|1346.06|1328.96|1346.96|1329.86|1346.06|1328.96|14
1650960330000|2022-04-26 08:05:30|1346.09|1328.99|1346.07|1328.97|1346.24|1329.14|1346.05|1328.95|13
1650960340000|2022-04-26 08:05:40|1346.06|1328.96|1346.12|1329.02|1346.19|1329.09|1346.05|1328.95|7
1650960350000|2022-04-26 08:05:50|1346.21|1329.11|1346.35|1329.25|1346.42|1329.32|1346.17|1329.07|11
1650960360000|2022-04-26 08:06:00|1346.37|1329.27|1346.48|1329.38|1346.48|1329.38|1346.37|1329.27|3
1650960370000|2022-04-26 08:06:10|1346.49|1329.39|1346.58|1329.48|1346.6|1329.5|1346.45|1329.35|6
1650960380000|2022-04-26 08:06:20|1346.74|1329.64|1347.38|1330.28|1347.41|1330.31|1346.67|1329.57|10
1650960390000|2022-04-26 08:06:30|1347.34|1330.24|1347.26|1330.16|1347.34|1330.24|1347.26|1330.16|11
1650960400000|2022-04-26 08:06:40|1347.59|1330.49|1347|1329.9|1347.59|1330.49|1347|1329.9|8
1650960410000|2022-04-26 08:06:50|1347.03|1329.93|1347.02|1329.92|1347.03|1329.93|1347.02|1329.92|2
1650960420000|2022-04-26 08:07:00|1346.91|1329.81|1346.91|1329.81|1346.91|1329.81|1346.91|1329.81|1
1650960430000|2022-04-26 08:07:10|1346.9|1329.8|1346.96|1329.86|1346.96|1329.86|1346.78|1329.68|9
1650960440000|2022-04-26 08:07:20|1346.87|1329.77|1346.88|1329.78|1346.88|1329.78|1346.86|1329.76|7
1650960450000|2022-04-26 08:07:30|1346.97|1329.87|1346.97|1329.87|1346.97|1329.87|1346.96|1329.86|3
1650960460000|2022-04-26 08:07:40|1346.95|1329.85|1347.61|1330.51|1347.61|1330.51|1346.95|1329.85|5
1650960470000|2022-04-26 08:07:50|1347.73|1330.63|1347.63|1330.53|1347.73|1330.63|1347.63|1330.53|3
1650960480000|2022-04-26 08:08:00|1347.7|1330.6|1347.68|1330.58|1347.7|1330.6|1347.6|1330.5|3
1650960490000|2022-04-26 08:08:10|1347.72|1330.62|1347.77|1330.67|1347.77|1330.67|1347.64|1330.54|11
1650960500000|2022-04-26 08:08:20|1347.76|1330.66|1347.98|1330.88|1348|1330.9|1347.76|1330.66|12
1650960510000|2022-04-26 08:08:30|1348.57|1331.47|1348.86|1331.76|1348.91|1331.81|1348.14|1331.04|14
1650960520000|2022-04-26 08:08:40|1348.89|1331.79|1348.89|1331.79|1348.89|1331.79|1348.86|1331.76|3
1650960540000|2022-04-26 08:09:00|1348.94|1331.84|1348.96|1331.86|1348.96|1331.86|1348.89|1331.79|5
1650960550000|2022-04-26 08:09:10|1348.97|1331.87|1348.96|1331.86|1348.97|1331.87|1348.96|1331.86|2
1650960560000|2022-04-26 08:09:20|1348.97|1331.87|1348.96|1331.86|1348.97|1331.87|1348.96|1331.86|2
1650960570000|2022-04-26 08:09:30|1348.99|1331.89|1348.98|1331.88|1349.02|1331.92|1348.94|1331.84|6
1650960580000|2022-04-26 08:09:40|1348.99|1331.89|1348.99|1331.89|1348.99|1331.89|1348.99|1331.89|1
1650960590000|2022-04-26 08:09:50|1348.98|1331.88|1348.96|1331.86|1348.98|1331.88|1348.96|1331.86|4
1650960600000|2022-04-26 08:10:00|1348.94|1331.84|1348.34|1331.24|1348.95|1331.85|1348.34|1331.24|10
1650960610000|2022-04-26 08:10:10|1348.35|1331.25|1348.93|1331.83|1348.94|1331.84|1348.35|1331.25|11
1650960620000|2022-04-26 08:10:20|1348.97|1331.87|1348.97|1331.87|1348.97|1331.87|1348.97|1331.87|1
1650960630000|2022-04-26 08:10:30|1348.96|1331.86|1348.93|1331.83|1349.02|1331.92|1348.77|1331.67|5
1650960640000|2022-04-26 08:10:40|1348.96|1331.86|1348.94|1331.84|1348.96|1331.86|1348.94|1331.84|2
1650960650000|2022-04-26 08:10:50|1348.95|1331.85|1348.98|1331.88|1348.98|1331.88|1348.94|1331.84|3
1650960660000|2022-04-26 08:11:00|1348.99|1331.89|1349|1331.9|1349.01|1331.91|1348.99|1331.89|4
1650960670000|2022-04-26 08:11:10|1348.97|1331.87|1348.95|1331.85|1348.98|1331.88|1348.95|1331.85|5
1650960680000|2022-04-26 08:11:20|1348.92|1331.82|1348.92|1331.82|1348.92|1331.82|1348.9|1331.8|5
1650960690000|2022-04-26 08:11:30|1348.95|1331.85|1349.13|1332.03|1349.13|1332.03|1348.93|1331.83|4
1650960700000|2022-04-26 08:11:40|1349.18|1332.08|1349.82|1332.72|1349.82|1332.72|1349.18|1332.08|9
1650960710000|2022-04-26 08:11:50|1349.91|1332.81|1349.88|1332.78|1349.91|1332.81|1349.86|1332.76|6
1650960720000|2022-04-26 08:12:00|1350.01|1332.91|1349.4|1332.3|1350.01|1332.91|1349.4|1332.3|5
1650960730000|2022-04-26 08:12:10|1349.26|1332.16|1349.05|1331.95|1349.68|1332.58|1349.05|1331.95|13
1650960740000|2022-04-26 08:12:20|1349.06|1331.96|1349.08|1331.98|1349.08|1331.98|1349.06|1331.96|3
1650960750000|2022-04-26 08:12:30|1349.07|1331.97|1349.09|1331.99|1349.09|1331.99|1349.07|1331.97|5
1650960760000|2022-04-26 08:12:40|1349.08|1331.98|1349.02|1331.92|1349.14|1332.04|1349.01|1331.91|9
1650960770000|2022-04-26 08:12:50|1349.12|1332.02|1349.06|1331.96|1349.15|1332.05|1349.04|1331.94|12
1650960780000|2022-04-26 08:13:00|1349.07|1331.97|1349.05|1331.95|1349.08|1331.98|1349.04|1331.94|9
1650960790000|2022-04-26 08:13:10|1348.99|1331.89|1349.03|1331.93|1349.05|1331.95|1348.96|1331.86|10
1650960800000|2022-04-26 08:13:20|1348.96|1331.86|1349.08|1331.98|1349.08|1331.98|1348.96|1331.86|11
1650960810000|2022-04-26 08:13:30|1349.09|1331.99|1349.25|1332.15|1349.25|1332.15|1349.03|1331.93|11
1650960820000|2022-04-26 08:13:40|1349.34|1332.24|1349.23|1332.13|1349.34|1332.24|1349.2|1332.1|14
1650960830000|2022-04-26 08:13:50|1349.22|1332.12|1349.32|1332.22|1349.41|1332.31|1349.22|1332.12|8
1650960840000|2022-04-26 08:14:00|1349.31|1332.21|1349.2|1332.1|1349.39|1332.29|1349.18|1332.08|13
1650960850000|2022-04-26 08:14:10|1349.22|1332.12|1349.05|1331.95|1349.22|1332.12|1349.03|1331.93|14
1650960860000|2022-04-26 08:14:20|1349.06|1331.96|1349.02|1331.92|1349.06|1331.96|1349.02|1331.92|3
1650960870000|2022-04-26 08:14:30|1349.04|1331.94|1349.02|1331.92|1349.04|1331.94|1348.99|1331.89|6
1650960880000|2022-04-26 08:14:40|1349.11|1332.01|1348.98|1331.88|1349.11|1332.01|1348.98|1331.88|5
1650960890000|2022-04-26 08:14:50|1348.99|1331.89|1349.06|1331.96|1349.15|1332.05|1348.98|1331.88|11
1650960900000|2022-04-26 08:15:00|1349.05|1331.95|1348.21|1331.11|1349.05|1331.95|1348.21|1331.11|24
1650960910000|2022-04-26 08:15:10|1348.22|1331.12|1348.77|1331.67|1348.79|1331.69|1348.09|1330.99|13
1650960920000|2022-04-26 08:15:20|1348.78|1331.68|1348.94|1331.84|1348.94|1331.84|1348.77|1331.67|6
1650960930000|2022-04-26 08:15:30|1349.01|1331.91|1349.04|1331.94|1349.14|1332.04|1348.82|1331.72|12
1650960940000|2022-04-26 08:15:40|1349.02|1331.92|1349.1|1332|1349.18|1332.08|1348.99|1331.89|17
1650960950000|2022-04-26 08:15:50|1349.21|1332.11|1349.22|1332.12|1349.22|1332.12|1349.2|1332.1|8
1650960960000|2022-04-26 08:16:00|1349.23|1332.13|1349.1|1332|1349.23|1332.13|1349.08|1331.98|5
1650960970000|2022-04-26 08:16:10|1349.07|1331.97|1349|1331.9|1349.07|1331.97|1348.94|1331.84|6
1650960980000|2022-04-26 08:16:20|1349.04|1331.94|1349|1331.9|1349.04|1331.94|1349|1331.9|6
1650960990000|2022-04-26 08:16:30|1349.04|1331.94|1349|1331.9|1349.04|1331.94|1349|1331.9|3
1650961000000|2022-04-26 08:16:40|1349.02|1331.92|1349.06|1331.96|1349.09|1331.99|1349|1331.9|12
1650961010000|2022-04-26 08:16:50|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1349.09|1331.99|1
1650961020000|2022-04-26 08:17:00|1349.05|1331.95|1349.05|1331.95|1349.05|1331.95|1349.01|1331.91|3
1650961040000|2022-04-26 08:17:20|1349.08|1331.98|1349.07|1331.97|1349.08|1331.98|1349.07|1331.97|2
1650961050000|2022-04-26 08:17:30|1349.06|1331.96|1349.05|1331.95|1349.06|1331.96|1348.97|1331.87|8
1650961060000|2022-04-26 08:17:40|1349.04|1331.94|1349.05|1331.95|1349.05|1331.95|1349.04|1331.94|2
1650961070000|2022-04-26 08:17:50|1349.06|1331.96|1349.04|1331.94|1349.06|1331.96|1349.02|1331.92|4
1650961080000|2022-04-26 08:18:00|1349.02|1331.92|1349.04|1331.94|1349.04|1331.94|1349|1331.9|5
1650961090000|2022-04-26 08:18:10|1349.06|1331.96|1349.02|1331.92|1349.06|1331.96|1349.01|1331.91|5
1650961100000|2022-04-26 08:18:20|1349.01|1331.91|1349.03|1331.93|1349.03|1331.93|1349.01|1331.91|3
1650961110000|2022-04-26 08:18:30|1349.06|1331.96|1349.06|1331.96|1349.06|1331.96|1349.06|1331.96|1
1650961130000|2022-04-26 08:18:50|1349.05|1331.95|1348.99|1331.89|1349.05|1331.95|1348.97|1331.87|8
1650961140000|2022-04-26 08:19:00|1348.97|1331.87|1349.79|1332.69|1349.8|1332.7|1348.97|1331.87|22
1650961150000|2022-04-26 08:19:10|1349.8|1332.7|1349.71|1332.61|1349.86|1332.76|1349.7|1332.6|16
1650961160000|2022-04-26 08:19:20|1349.78|1332.68|1349.77|1332.67|1349.8|1332.7|1349.7|1332.6|15
1650961170000|2022-04-26 08:19:30|1349.98|1332.88|1349.98|1332.88|1349.99|1332.89|1349.96|1332.86|4
1650961180000|2022-04-26 08:19:40|1349.96|1332.86|1349.94|1332.84|1349.97|1332.87|1349.93|1332.83|5
1650961190000|2022-04-26 08:19:50|1349.93|1332.83|1349.93|1332.83|1349.93|1332.83|1349.85|1332.75|9
1650961200000|2022-04-26 08:20:00|1349.85|1332.75|1349.3|1332.2|1349.93|1332.83|1349.3|1332.2|11
1650961210000|2022-04-26 08:20:10|1349.31|1332.21|1349.69|1332.59|1349.84|1332.74|1349.31|1332.21|15
1650961220000|2022-04-26 08:20:20|1349.72|1332.62|1349.14|1332.04|1349.74|1332.64|1349.05|1331.95|17
1650961230000|2022-04-26 08:20:30|1349.13|1332.03|1349.39|1332.29|1349.39|1332.29|1349.03|1331.93|8
1650961240000|2022-04-26 08:20:40|1349.4|1332.3|1349.42|1332.32|1349.44|1332.34|1349.38|1332.28|8
1650961250000|2022-04-26 08:20:50|1349.41|1332.31|1349.41|1332.31|1349.41|1332.31|1349.41|1332.31|1
1650961260000|2022-04-26 08:21:00|1349.45|1332.35|1349.84|1332.74|1349.88|1332.78|1349.45|1332.35|12
1650961270000|2022-04-26 08:21:10|1349.85|1332.75|1349.94|1332.84|1349.97|1332.87|1349.85|1332.75|3
1650961280000|2022-04-26 08:21:20|1349.95|1332.85|1349.93|1332.83|1349.96|1332.86|1349.93|1332.83|3
1650961290000|2022-04-26 08:21:30|1349.91|1332.81|1349.99|1332.89|1349.99|1332.89|1349.91|1332.81|4
1650961300000|2022-04-26 08:21:40|1349.97|1332.87|1349.98|1332.88|1349.98|1332.88|1349.97|1332.87|2
1650961310000|2022-04-26 08:21:50|1349.99|1332.89|1350.01|1332.91|1350.02|1332.92|1349.98|1332.88|4
1650961320000|2022-04-26 08:22:00|1350.06|1332.96|1350.06|1332.96|1350.09|1332.99|1350.05|1332.95|8
1650961340000|2022-04-26 08:22:20|1350.02|1332.92|1349.94|1332.84|1350.08|1332.98|1349.94|1332.84|14
1650961350000|2022-04-26 08:22:30|1349.93|1332.83|1350.02|1332.92|1350.02|1332.92|1349.93|1332.83|7
1650961360000|2022-04-26 08:22:40|1350.04|1332.94|1350|1332.9|1350.04|1332.94|1350|1332.9|2
1650961370000|2022-04-26 08:22:50|1350.01|1332.91|1350.01|1332.91|1350.01|1332.91|1349.97|1332.87|4
1650961380000|2022-04-26 08:23:00|1350.02|1332.92|1350.04|1332.94|1350.12|1333.02|1350.01|1332.91|13
1650961390000|2022-04-26 08:23:10|1350.1|1333|1350.77|1333.67|1350.77|1333.67|1350.1|1333|13
1650961400000|2022-04-26 08:23:20|1350.79|1333.69|1354.02|1336.92|1354.14|1337.04|1350.7|1333.6|18
1650961410000|2022-04-26 08:23:30|1354.06|1336.96|1355.44|1338.34|1355.5|1338.4|1353.07|1335.97|28
1650961420000|2022-04-26 08:23:40|1355.48|1338.38|1353.92|1336.82|1355.61|1338.51|1353.79|1336.69|24
1650961430000|2022-04-26 08:23:50|1353.93|1336.83|1354.87|1337.77|1354.87|1337.77|1353.93|1336.83|17
1650961440000|2022-04-26 08:24:00|1354.92|1337.82|1355.04|1337.94|1355.05|1337.95|1354.92|1337.82|9
1650961450000|2022-04-26 08:24:10|1354.97|1337.87|1354.26|1337.16|1354.98|1337.88|1354.26|1337.16|13
1650961460000|2022-04-26 08:24:20|1354.3|1337.2|1354.13|1337.03|1354.3|1337.2|1354.09|1336.99|5
1650961470000|2022-04-26 08:24:30|1354.09|1336.99|1354.19|1337.09|1354.19|1337.09|1354.02|1336.92|4
1650961480000|2022-04-26 08:24:40|1354.21|1337.11|1354.18|1337.08|1354.27|1337.17|1354.16|1337.06|9
1650961490000|2022-04-26 08:24:50|1354.19|1337.09|1354.18|1337.08|1354.25|1337.15|1354.18|1337.08|6
1650961500000|2022-04-26 08:25:00|1354.16|1337.06|1353.52|1336.42|1354.16|1337.06|1353.52|1336.42|7
1650961510000|2022-04-26 08:25:10|1353.47|1336.37|1353.32|1336.22|1353.47|1336.37|1353.32|1336.22|2
1650961520000|2022-04-26 08:25:20|1353.47|1336.37|1353.44|1336.34|1353.52|1336.42|1353.35|1336.25|7
1650961530000|2022-04-26 08:25:30|1353.46|1336.36|1353.27|1336.17|1353.46|1336.36|1353.27|1336.17|14
1650961540000|2022-04-26 08:25:40|1353.28|1336.18|1353.02|1335.92|1353.28|1336.18|1352.86|1335.76|18
1650961550000|2022-04-26 08:25:50|1353.01|1335.91|1351.85|1334.75|1353.01|1335.91|1351.72|1334.62|22
1650961560000|2022-04-26 08:26:00|1351.5|1334.4|1351.36|1334.26|1351.58|1334.48|1351.19|1334.09|22
1650961570000|2022-04-26 08:26:10|1351.47|1334.37|1351.68|1334.58|1351.84|1334.74|1351.33|1334.23|9
1650961580000|2022-04-26 08:26:20|1351.33|1334.23|1351.34|1334.24|1351.68|1334.58|1351.29|1334.19|8
1650961590000|2022-04-26 08:26:30|1351.49|1334.39|1351.14|1334.04|1351.53|1334.43|1351.14|1334.04|16
1650961600000|2022-04-26 08:26:40|1351.13|1334.03|1351.07|1333.97|1351.13|1334.03|1351.07|1333.97|6
1650961610000|2022-04-26 08:26:50|1351.1|1334|1351.52|1334.42|1351.56|1334.46|1351.05|1333.95|9
1650961620000|2022-04-26 08:27:00|1351.37|1334.27|1351.17|1334.07|1351.37|1334.27|1351.07|1333.97|11
1650961630000|2022-04-26 08:27:10|1351.15|1334.05|1351.16|1334.06|1351.36|1334.26|1351.05|1333.95|21
1650961640000|2022-04-26 08:27:20|1351.18|1334.08|1351.06|1333.96|1351.3|1334.2|1350.69|1333.59|29
1650961650000|2022-04-26 08:27:30|1351.08|1333.98|1351.09|1333.99|1351.13|1334.03|1351.06|1333.96|12
1650961660000|2022-04-26 08:27:40|1351.06|1333.96|1351.04|1333.94|1351.06|1333.96|1351.04|1333.94|6
1650961680000|2022-04-26 08:28:00|1351.03|1333.93|1351.08|1333.98|1351.12|1334.02|1351.02|1333.92|6
1650961690000|2022-04-26 08:28:10|1351.07|1333.97|1350.84|1333.74|1351.11|1334.01|1350.66|1333.56|9
1650961700000|2022-04-26 08:28:20|1350.81|1333.71|1350.67|1333.57|1350.87|1333.77|1350.66|1333.56|8
1650961710000|2022-04-26 08:28:30|1350.58|1333.48|1350.48|1333.38|1350.58|1333.48|1350.47|1333.37|12
1650961720000|2022-04-26 08:28:40|1350.56|1333.46|1350.6|1333.5|1350.7|1333.6|1350.55|1333.45|9
1650961730000|2022-04-26 08:28:50|1350.57|1333.47|1350.39|1333.29|1350.65|1333.55|1350.38|1333.28|15
1650961740000|2022-04-26 08:29:00|1350.38|1333.28|1350.25|1333.15|1350.39|1333.29|1350.22|1333.12|7
1650961750000|2022-04-26 08:29:10|1350.19|1333.09|1350.19|1333.09|1350.19|1333.09|1350.12|1333.02|3
1650961760000|2022-04-26 08:29:20|1350.14|1333.04|1350.08|1332.98|1350.19|1333.09|1350.08|1332.98|7
1650961770000|2022-04-26 08:29:30|1350.12|1333.02|1349.14|1332.04|1350.12|1333.02|1349.12|1332.02|25
1650961780000|2022-04-26 08:29:40|1349.2|1332.1|1349.35|1332.25|1349.46|1332.36|1349.12|1332.02|18
1650961790000|2022-04-26 08:29:50|1349.33|1332.23|1349.35|1332.25|1349.41|1332.31|1349.33|1332.23|9
1650961800000|2022-04-26 08:30:00|1349.34|1332.24|1349.33|1332.23|1349.43|1332.33|1349.33|1332.23|14
1650961810000|2022-04-26 08:30:10|1349.35|1332.25|1349.27|1332.17|1349.35|1332.25|1349.06|1331.96|20
1650961820000|2022-04-26 08:30:20|1349.25|1332.15|1349.01|1331.91|1349.42|1332.32|1348.97|1331.87|26
1650961830000|2022-04-26 08:30:30|1348.99|1331.89|1348.96|1331.86|1349.09|1331.99|1348.96|1331.86|19
1650961840000|2022-04-26 08:30:40|1348.95|1331.85|1348.96|1331.86|1349.04|1331.94|1348.85|1331.75|12
1650961850000|2022-04-26 08:30:50|1348.95|1331.85|1348.53|1331.43|1349.01|1331.91|1348.53|1331.43|17
1650961860000|2022-04-26 08:31:00|1348.52|1331.42|1348.6|1331.5|1348.6|1331.5|1348.36|1331.26|19
1650961870000|2022-04-26 08:31:10|1348.58|1331.48|1347.9|1330.8|1348.6|1331.5|1347.9|1330.8|28
1650961880000|2022-04-26 08:31:20|1347.88|1330.78|1347.6|1330.5|1347.88|1330.78|1347.59|1330.49|19
1650961890000|2022-04-26 08:31:30|1347.55|1330.45|1347.31|1330.21|1347.61|1330.51|1346.72|1329.62|18
1650961900000|2022-04-26 08:31:40|1347.36|1330.26|1346.91|1329.81|1347.43|1330.33|1346.91|1329.81|20
1650961910000|2022-04-26 08:31:50|1346.9|1329.8|1346.62|1329.52|1346.9|1329.8|1346.27|1329.17|14
1650961920000|2022-04-26 08:32:00|1346.26|1329.16|1346.23|1329.13|1346.6|1329.5|1346.15|1329.05|23
1650961930000|2022-04-26 08:32:10|1346.33|1329.23|1346.39|1329.29|1346.46|1329.36|1346.13|1329.03|18
1650961940000|2022-04-26 08:32:20|1346.37|1329.27|1346.21|1329.11|1346.37|1329.27|1346.14|1329.04|21
1650961950000|2022-04-26 08:32:30|1346.18|1329.08|1346.49|1329.39|1346.51|1329.41|1346.05|1328.95|23
1650961960000|2022-04-26 08:32:40|1346.39|1329.29|1345.72|1328.62|1346.39|1329.29|1345.72|1328.62|16
1650961970000|2022-04-26 08:32:50|1345.74|1328.64|1344.99|1327.89|1345.74|1328.64|1344.99|1327.89|16
1650961980000|2022-04-26 08:33:00|1345.01|1327.91|1344.7|1327.6|1345.01|1327.91|1344.67|1327.57|10
1650961990000|2022-04-26 08:33:10|1344.69|1327.59|1344.49|1327.39|1344.71|1327.61|1344.46|1327.36|18
1650962000000|2022-04-26 08:33:20|1344.48|1327.38|1344.64|1327.54|1344.73|1327.63|1344.46|1327.36|22
1650962010000|2022-04-26 08:33:30|1344.65|1327.55|1345.17|1328.07|1345.17|1328.07|1344.56|1327.46|23
1650962020000|2022-04-26 08:33:40|1345.18|1328.08|1345.03|1327.93|1345.24|1328.14|1345.03|1327.93|20
1650962030000|2022-04-26 08:33:50|1345|1327.9|1345.03|1327.93|1345.06|1327.96|1344.87|1327.77|15
1650962040000|2022-04-26 08:34:00|1345.05|1327.95|1345.23|1328.13|1345.23|1328.13|1345.04|1327.94|15
1650962050000|2022-04-26 08:34:10|1345.29|1328.19|1345.39|1328.29|1345.56|1328.46|1345.27|1328.17|6
1650962060000|2022-04-26 08:34:20|1345.34|1328.24|1345.8|1328.7|1345.8|1328.7|1345.3|1328.2|12
1650962070000|2022-04-26 08:34:30|1345.77|1328.67|1345.79|1328.69|1345.81|1328.71|1345.77|1328.67|5
1650962080000|2022-04-26 08:34:40|1345.98|1328.88|1346.11|1329.01|1346.11|1329.01|1345.98|1328.88|14
1650962090000|2022-04-26 08:34:50|1346|1328.9|1346.01|1328.91|1346.14|1329.04|1346|1328.9|9
1650962100000|2022-04-26 08:35:00|1346|1328.9|1346.01|1328.91|1346.01|1328.91|1345.97|1328.87|4
1650962110000|2022-04-26 08:35:10|1346|1328.9|1346.05|1328.95|1346.05|1328.95|1345.97|1328.87|13
1650962120000|2022-04-26 08:35:20|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1346.08|1328.98|1
1650962130000|2022-04-26 08:35:30|1346.02|1328.92|1345.99|1328.89|1346.02|1328.92|1345.99|1328.89|3
1650962140000|2022-04-26 08:35:40|1345.97|1328.87|1345.95|1328.85|1345.97|1328.87|1345.95|1328.85|3
1650962150000|2022-04-26 08:35:50|1345.92|1328.82|1345.98|1328.88|1346.07|1328.97|1345.92|1328.82|13
1650962160000|2022-04-26 08:36:00|1345.96|1328.86|1345.47|1328.37|1345.96|1328.86|1345.47|1328.37|7
1650962170000|2022-04-26 08:36:10|1345.46|1328.36|1345.16|1328.06|1345.46|1328.36|1345.13|1328.03|6
1650962180000|2022-04-26 08:36:20|1345.41|1328.31|1345.17|1328.07|1345.41|1328.31|1345.17|1328.07|10
1650962190000|2022-04-26 08:36:30|1345.2|1328.1|1345.48|1328.38|1345.61|1328.51|1345.2|1328.1|9
1650962200000|2022-04-26 08:36:40|1345.47|1328.37|1345.16|1328.06|1345.56|1328.46|1345.16|1328.06|7
1650962210000|2022-04-26 08:36:50|1345.18|1328.08|1345.08|1327.98|1345.32|1328.22|1344.9|1327.8|18
1650962220000|2022-04-26 08:37:00|1344.74|1327.64|1344.56|1327.46|1344.81|1327.71|1344.56|1327.46|15
1650962230000|2022-04-26 08:37:10|1344.53|1327.43|1344.42|1327.32|1344.82|1327.72|1344.38|1327.28|18
1650962240000|2022-04-26 08:37:20|1344.73|1327.63|1344.47|1327.37|1344.73|1327.63|1344.29|1327.19|25
1650962250000|2022-04-26 08:37:30|1344.29|1327.19|1344.57|1327.47|1344.58|1327.48|1344.27|1327.17|20
1650962260000|2022-04-26 08:37:40|1344.55|1327.45|1344.67|1327.57|1344.71|1327.61|1344.48|1327.38|16
1650962270000|2022-04-26 08:37:50|1344.69|1327.59|1344.39|1327.29|1344.69|1327.59|1344.39|1327.29|4
1650962280000|2022-04-26 08:38:00|1344.37|1327.27|1344.28|1327.18|1344.37|1327.27|1344.28|1327.18|19
1650962290000|2022-04-26 08:38:10|1344.29|1327.19|1344.37|1327.27|1344.38|1327.28|1344.28|1327.18|12
1650962300000|2022-04-26 08:38:20|1344.35|1327.25|1344.3|1327.2|1344.35|1327.25|1344.23|1327.13|9
1650962310000|2022-04-26 08:38:30|1344.31|1327.21|1344.31|1327.21|1344.31|1327.21|1344.15|1327.05|22
1650962320000|2022-04-26 08:38:40|1344.3|1327.2|1344.35|1327.25|1344.35|1327.25|1344.29|1327.19|20
1650962330000|2022-04-26 08:38:50|1344.31|1327.21|1344.35|1327.25|1344.35|1327.25|1344.31|1327.21|7
1650962340000|2022-04-26 08:39:00|1344.36|1327.26|1344.33|1327.23|1344.36|1327.26|1344.32|1327.22|11
1650962350000|2022-04-26 08:39:10|1344.31|1327.21|1344.24|1327.14|1344.31|1327.21|1344.22|1327.12|10
1650962360000|2022-04-26 08:39:20|1344.23|1327.13|1344.3|1327.2|1344.32|1327.22|1344.23|1327.13|20
1650962370000|2022-04-26 08:39:30|1344.29|1327.19|1344.29|1327.19|1344.49|1327.39|1344.2|1327.1|22
1650962380000|2022-04-26 08:39:40|1344.31|1327.21|1344.36|1327.26|1344.36|1327.26|1344.29|1327.19|25
1650962390000|2022-04-26 08:39:50|1344.33|1327.23|1344.33|1327.23|1344.39|1327.29|1344.31|1327.21|16
1650962400000|2022-04-26 08:40:00|1344.34|1327.24|1344.34|1327.24|1344.4|1327.3|1344.31|1327.21|17
1650962410000|2022-04-26 08:40:10|1344.32|1327.22|1344.27|1327.17|1344.34|1327.24|1344.24|1327.14|23
1650962420000|2022-04-26 08:40:20|1344.26|1327.16|1344.27|1327.17|1344.27|1327.17|1344.26|1327.16|18
1650962430000|2022-04-26 08:40:30|1344.25|1327.15|1344.34|1327.24|1344.36|1327.26|1344.24|1327.14|13
1650962440000|2022-04-26 08:40:40|1344.24|1327.14|1344.21|1327.11|1344.24|1327.14|1344.15|1327.05|11
1650962450000|2022-04-26 08:40:50|1344.2|1327.1|1344.23|1327.13|1344.23|1327.13|1344.19|1327.09|20
1650962460000|2022-04-26 08:41:00|1344.22|1327.12|1344.23|1327.13|1344.24|1327.14|1344.19|1327.09|21
1650962470000|2022-04-26 08:41:10|1344.24|1327.14|1344.3|1327.2|1344.3|1327.2|1344.22|1327.12|4
1650962480000|2022-04-26 08:41:20|1344.28|1327.18|1344.32|1327.22|1344.35|1327.25|1344.28|1327.18|9
1650962490000|2022-04-26 08:41:30|1344.31|1327.21|1344.38|1327.28|1344.42|1327.32|1344.3|1327.2|14
1650962500000|2022-04-26 08:41:40|1344.37|1327.27|1344.45|1327.35|1344.51|1327.41|1344.34|1327.24|14
1650962510000|2022-04-26 08:41:50|1344.52|1327.42|1344.44|1327.34|1344.52|1327.42|1344.44|1327.34|4
1650962520000|2022-04-26 08:42:00|1344.5|1327.4|1344.58|1327.48|1344.59|1327.49|1344.46|1327.36|8
1650962530000|2022-04-26 08:42:10|1344.56|1327.46|1344.27|1327.17|1344.59|1327.49|1344.25|1327.15|12
1650962540000|2022-04-26 08:42:20|1344.25|1327.15|1344.25|1327.15|1344.25|1327.15|1344.25|1327.15|1
1650962550000|2022-04-26 08:42:30|1344.28|1327.18|1344.1|1327|1344.29|1327.19|1344.1|1327|3
1650962560000|2022-04-26 08:42:40|1344.17|1327.07|1344.1|1327|1344.17|1327.07|1344.1|1327|4
1650962570000|2022-04-26 08:42:50|1344.11|1327.01|1344.1|1327|1344.11|1327.01|1344.1|1327|2
1650962580000|2022-04-26 08:43:00|1344.18|1327.08|1344.37|1327.27|1344.37|1327.27|1344.18|1327.08|8
1650962590000|2022-04-26 08:43:10|1344.38|1327.28|1344.38|1327.28|1344.39|1327.29|1344.37|1327.27|4
1650962600000|2022-04-26 08:43:20|1344.37|1327.27|1344.38|1327.28|1344.39|1327.29|1344.37|1327.27|5
1650962610000|2022-04-26 08:43:30|1344.39|1327.29|1344.34|1327.24|1344.45|1327.35|1344.34|1327.24|12
1650962620000|2022-04-26 08:43:40|1344.35|1327.25|1344.33|1327.23|1344.41|1327.31|1344.1|1327|11
1650962630000|2022-04-26 08:43:50|1344.4|1327.3|1344.32|1327.22|1344.4|1327.3|1344.11|1327.01|15
1650962640000|2022-04-26 08:44:00|1344.39|1327.29|1344.41|1327.31|1344.49|1327.39|1344.38|1327.28|9
1650962650000|2022-04-26 08:44:10|1344.4|1327.3|1344.75|1327.65|1344.9|1327.8|1344.34|1327.24|14
1650962660000|2022-04-26 08:44:20|1344.76|1327.66|1344.76|1327.66|1344.76|1327.66|1344.76|1327.66|1
1650962680000|2022-04-26 08:44:40|1344.95|1327.85|1344.7|1327.6|1344.95|1327.85|1344.41|1327.31|9
1650962690000|2022-04-26 08:44:50|1344.67|1327.57|1344.32|1327.22|1344.73|1327.63|1344.28|1327.18|20
1650962700000|2022-04-26 08:45:00|1344.29|1327.19|1344.38|1327.28|1344.41|1327.31|1344.28|1327.18|16
1650962710000|2022-04-26 08:45:10|1344.39|1327.29|1344.35|1327.25|1344.5|1327.4|1344.35|1327.25|10
1650962720000|2022-04-26 08:45:20|1344.33|1327.23|1344.27|1327.17|1344.34|1327.24|1344.27|1327.17|4
1650962730000|2022-04-26 08:45:30|1344.21|1327.11|1344.27|1327.17|1344.28|1327.18|1344.21|1327.11|6
1650962740000|2022-04-26 08:45:40|1344.24|1327.14|1344.97|1327.87|1345.08|1327.98|1344.24|1327.14|14
1650962750000|2022-04-26 08:45:50|1344.96|1327.86|1344.96|1327.86|1345.06|1327.96|1344.93|1327.83|11
1650962760000|2022-04-26 08:46:00|1344.95|1327.85|1344.93|1327.83|1345.17|1328.07|1344.91|1327.81|13
1650962780000|2022-04-26 08:46:20|1344.98|1327.88|1345.22|1328.12|1345.29|1328.19|1344.98|1327.88|11
1650962790000|2022-04-26 08:46:30|1345.21|1328.11|1345.21|1328.11|1345.22|1328.12|1345.21|1328.11|3
1650962800000|2022-04-26 08:46:40|1345.14|1328.04|1345.18|1328.08|1345.19|1328.09|1345.04|1327.94|20
1650962810000|2022-04-26 08:46:50|1345.19|1328.09|1345.17|1328.07|1345.2|1328.1|1345.17|1328.07|6
1650962820000|2022-04-26 08:47:00|1345.19|1328.09|1345.14|1328.04|1345.19|1328.09|1345.14|1328.04|5
1650962830000|2022-04-26 08:47:10|1345.15|1328.05|1345.09|1327.99|1345.15|1328.05|1345.09|1327.99|4
1650962840000|2022-04-26 08:47:20|1344.93|1327.83|1344.54|1327.44|1344.93|1327.83|1344.54|1327.44|8
1650962850000|2022-04-26 08:47:30|1344.43|1327.33|1345|1327.9|1345|1327.9|1344.43|1327.33|15
1650962860000|2022-04-26 08:47:40|1344.99|1327.89|1345.16|1328.06|1345.16|1328.06|1344.99|1327.89|11
1650962870000|2022-04-26 08:47:50|1345.17|1328.07|1345.25|1328.15|1345.25|1328.15|1345.17|1328.07|4
1650962880000|2022-04-26 08:48:00|1345.16|1328.06|1345.16|1328.06|1345.16|1328.06|1345.16|1328.06|1
1650962890000|2022-04-26 08:48:10|1345.17|1328.07|1345.24|1328.14|1345.24|1328.14|1345.17|1328.07|6
1650962900000|2022-04-26 08:48:20|1345.26|1328.16|1345.26|1328.16|1345.26|1328.16|1345.26|1328.16|1
1650962910000|2022-04-26 08:48:30|1345.28|1328.18|1345.9|1328.8|1345.9|1328.8|1345.28|1328.18|9
1650962920000|2022-04-26 08:48:40|1345.88|1328.78|1345.88|1328.78|1345.88|1328.78|1345.88|1328.78|1
1650962930000|2022-04-26 08:48:50|1345.9|1328.8|1346.07|1328.97|1346.07|1328.97|1345.89|1328.79|14
1650962940000|2022-04-26 08:49:00|1346.05|1328.95|1345.98|1328.88|1346.05|1328.95|1345.98|1328.88|2
1650962950000|2022-04-26 08:49:10|1345.95|1328.85|1345.46|1328.36|1345.95|1328.85|1345.41|1328.31|9
1650962960000|2022-04-26 08:49:20|1345.48|1328.38|1345.15|1328.05|1345.56|1328.46|1345.15|1328.05|9
1650962970000|2022-04-26 08:49:30|1345.17|1328.07|1344.69|1327.59|1345.17|1328.07|1344.69|1327.59|9
1650962980000|2022-04-26 08:49:40|1344.68|1327.58|1344.85|1327.75|1344.89|1327.79|1344.17|1327.07|26
1650962990000|2022-04-26 08:49:50|1344.84|1327.74|1344.52|1327.42|1344.84|1327.74|1344.52|1327.42|15
1650963000000|2022-04-26 08:50:00|1344.54|1327.44|1344.52|1327.42|1344.6|1327.5|1344.15|1327.05|19
1650963010000|2022-04-26 08:50:10|1344.5|1327.4|1344.36|1327.26|1344.5|1327.4|1344.11|1327.01|21
1650963020000|2022-04-26 08:50:20|1344.35|1327.25|1344.09|1326.99|1344.36|1327.26|1344.07|1326.97|19
1650963030000|2022-04-26 08:50:30|1344.32|1327.22|1344.03|1326.93|1344.32|1327.22|1344.03|1326.93|7
1650963040000|2022-04-26 08:50:40|1343.97|1326.87|1344.28|1327.18|1344.29|1327.19|1343.78|1326.68|12
1650963050000|2022-04-26 08:50:50|1344.36|1327.26|1344.8|1327.7|1344.8|1327.7|1344.29|1327.19|14
1650963060000|2022-04-26 08:51:00|1344.79|1327.69|1344.8|1327.7|1344.8|1327.7|1344.79|1327.69|2
1650963070000|2022-04-26 08:51:10|1344.78|1327.68|1344.78|1327.68|1344.78|1327.68|1344.78|1327.68|1
1650963080000|2022-04-26 08:51:20|1344.79|1327.69|1344.79|1327.69|1344.79|1327.69|1344.79|1327.69|1
1650963090000|2022-04-26 08:51:30|1344.76|1327.66|1344|1326.9|1344.76|1327.66|1344|1326.9|20
1650963100000|2022-04-26 08:51:40|1344.1|1327|1344.01|1326.91|1344.1|1327|1344.01|1326.91|3
1650963110000|2022-04-26 08:51:50|1344.07|1326.97|1344.29|1327.19|1344.29|1327.19|1344.01|1326.91|7
1650963120000|2022-04-26 08:52:00|1344.33|1327.23|1344.33|1327.23|1344.33|1327.23|1344.33|1327.23|1
1650963130000|2022-04-26 08:52:10|1344.31|1327.21|1344.37|1327.27|1344.37|1327.27|1344.3|1327.2|4
1650963140000|2022-04-26 08:52:20|1344.38|1327.28|1345.02|1327.92|1345.13|1328.03|1344.38|1327.28|11
1650963150000|2022-04-26 08:52:30|1345.09|1327.99|1345.21|1328.11|1345.24|1328.14|1345.09|1327.99|9
1650963160000|2022-04-26 08:52:40|1345.15|1328.05|1345.04|1327.94|1345.15|1328.05|1345.01|1327.91|12
1650963170000|2022-04-26 08:52:50|1345.02|1327.92|1345.03|1327.93|1345.04|1327.94|1345.02|1327.92|3
1650963190000|2022-04-26 08:53:10|1345.06|1327.96|1345.03|1327.93|1345.06|1327.96|1345.03|1327.93|4
1650963200000|2022-04-26 08:53:20|1345.05|1327.95|1345.08|1327.98|1345.08|1327.98|1345.05|1327.95|3
1650963210000|2022-04-26 08:53:30|1344.98|1327.88|1345.01|1327.91|1345.05|1327.95|1344.98|1327.88|4
1650963220000|2022-04-26 08:53:40|1344.99|1327.89|1344.99|1327.89|1344.99|1327.89|1344.99|1327.89|1
1650963230000|2022-04-26 08:53:50|1345.03|1327.93|1344.99|1327.89|1345.13|1328.03|1344.97|1327.87|8
1650963240000|2022-04-26 08:54:00|1344.98|1327.88|1345.05|1327.95|1345.16|1328.06|1344.98|1327.88|11
1650963250000|2022-04-26 08:54:10|1345.06|1327.96|1345.07|1327.97|1345.11|1328.01|1345.04|1327.94|11
1650963260000|2022-04-26 08:54:20|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1
1650963280000|2022-04-26 08:54:40|1345.01|1327.91|1345.02|1327.92|1345.02|1327.92|1345.01|1327.91|2
1650963290000|2022-04-26 08:54:50|1344.99|1327.89|1344.92|1327.82|1344.99|1327.89|1344.91|1327.81|5
1650963300000|2022-04-26 08:55:00|1344.91|1327.81|1344.51|1327.41|1344.92|1327.82|1344.51|1327.41|9
1650963310000|2022-04-26 08:55:10|1344.48|1327.38|1344.54|1327.44|1344.58|1327.48|1344.48|1327.38|8
1650963320000|2022-04-26 08:55:20|1344.53|1327.43|1345.09|1327.99|1345.12|1328.02|1344.38|1327.28|12
1650963330000|2022-04-26 08:55:30|1345.11|1328.01|1345.04|1327.94|1345.11|1328.01|1345.04|1327.94|8
1650963340000|2022-04-26 08:55:40|1345.1|1328|1345.06|1327.96|1345.1|1328|1345.01|1327.91|5
1650963350000|2022-04-26 08:55:50|1345.07|1327.97|1345.09|1327.99|1345.09|1327.99|1345.07|1327.97|3
1650963360000|2022-04-26 08:56:00|1345.05|1327.95|1344.98|1327.88|1345.05|1327.95|1344.98|1327.88|3
1650963370000|2022-04-26 08:56:10|1344.96|1327.86|1344.98|1327.88|1345.01|1327.91|1344.8|1327.7|4
1650963380000|2022-04-26 08:56:20|1345.03|1327.93|1344.98|1327.88|1345.03|1327.93|1344.98|1327.88|2
1650963390000|2022-04-26 08:56:30|1345.03|1327.93|1345.03|1327.93|1345.07|1327.97|1345.03|1327.93|3
1650963400000|2022-04-26 08:56:40|1344.95|1327.85|1344.95|1327.85|1344.95|1327.85|1344.93|1327.83|3
1650963410000|2022-04-26 08:56:50|1344.93|1327.83|1344.93|1327.83|1344.93|1327.83|1344.93|1327.83|1
1650963420000|2022-04-26 08:57:00|1345.02|1327.92|1344.59|1327.49|1345.02|1327.92|1344.59|1327.49|12
1650963430000|2022-04-26 08:57:10|1344.56|1327.46|1344.4|1327.3|1344.65|1327.55|1344.4|1327.3|11
1650963440000|2022-04-26 08:57:20|1344.45|1327.35|1344.44|1327.34|1344.45|1327.35|1344.41|1327.31|7
1650963450000|2022-04-26 08:57:30|1344.49|1327.39|1344.94|1327.84|1344.94|1327.84|1344.47|1327.37|11
1650963460000|2022-04-26 08:57:40|1344.96|1327.86|1345.05|1327.95|1345.06|1327.96|1344.96|1327.86|4
1650963470000|2022-04-26 08:57:50|1345.03|1327.93|1344.98|1327.88|1345.03|1327.93|1344.98|1327.88|6
1650963480000|2022-04-26 08:58:00|1344.99|1327.89|1345.07|1327.97|1345.07|1327.97|1344.89|1327.79|7
1650963490000|2022-04-26 08:58:10|1345.01|1327.91|1345.01|1327.91|1345.01|1327.91|1345.01|1327.91|1
1650963500000|2022-04-26 08:58:20|1344.99|1327.89|1344.99|1327.89|1345.02|1327.92|1344.96|1327.86|7
1650963510000|2022-04-26 08:58:30|1345.01|1327.91|1345.01|1327.91|1345.01|1327.91|1344.99|1327.89|5
1650963530000|2022-04-26 08:58:50|1344.99|1327.89|1344.99|1327.89|1344.99|1327.89|1344.99|1327.89|1
1650963540000|2022-04-26 08:59:00|1345|1327.9|1345|1327.9|1345|1327.9|1345|1327.9|1
1650963550000|2022-04-26 08:59:10|1345.04|1327.94|1345.07|1327.97|1345.13|1328.03|1345.01|1327.91|17
1650963560000|2022-04-26 08:59:20|1345.09|1327.99|1345.06|1327.96|1345.11|1328.01|1345.03|1327.93|23
1650963570000|2022-04-26 08:59:30|1345.05|1327.95|1345.26|1328.16|1345.26|1328.16|1345.05|1327.95|3
1650963580000|2022-04-26 08:59:40|1345.18|1328.08|1345.14|1328.04|1345.43|1328.33|1345.14|1328.04|4
1650963590000|2022-04-26 08:59:50|1345.22|1328.12|1345.27|1328.17|1345.33|1328.23|1345.19|1328.09|7
1650963600000|2022-04-26 09:00:00|1345.25|1328.15|1345.03|1327.93|1345.77|1328.67|1345.03|1327.93|17
1650963610000|2022-04-26 09:00:10|1344.99|1327.89|1344.79|1327.69|1344.99|1327.89|1344.75|1327.65|4
1650963620000|2022-04-26 09:00:20|1344.78|1327.68|1344.75|1327.65|1344.78|1327.68|1344.66|1327.56|5
1650963630000|2022-04-26 09:00:30|1344.72|1327.62|1344.79|1327.69|1344.8|1327.7|1344.58|1327.48|10
1650963640000|2022-04-26 09:00:40|1344.69|1327.59|1344.71|1327.61|1344.71|1327.61|1344.66|1327.56|3
1650963650000|2022-04-26 09:00:50|1344.79|1327.69|1344.71|1327.61|1344.79|1327.69|1344.71|1327.61|2
1650963660000|2022-04-26 09:01:00|1344.63|1327.53|1344.6|1327.5|1344.65|1327.55|1344.6|1327.5|7
1650963670000|2022-04-26 09:01:10|1344.48|1327.38|1344.6|1327.5|1344.6|1327.5|1344.44|1327.34|6
1650963680000|2022-04-26 09:01:20|1344.58|1327.48|1344.58|1327.48|1344.58|1327.48|1344.58|1327.48|1
1650963690000|2022-04-26 09:01:30|1344.6|1327.5|1344.66|1327.56|1344.75|1327.65|1344.6|1327.5|4
1650963700000|2022-04-26 09:01:40|1344.58|1327.48|1344.6|1327.5|1344.65|1327.55|1344.58|1327.48|4
1650963710000|2022-04-26 09:01:50|1344.57|1327.47|1344.38|1327.28|1344.62|1327.52|1344.25|1327.15|11
1650963720000|2022-04-26 09:02:00|1344.35|1327.25|1344.32|1327.22|1344.35|1327.25|1344.32|1327.22|4
1650963730000|2022-04-26 09:02:10|1344.43|1327.33|1344.52|1327.42|1344.52|1327.42|1344.24|1327.14|7
1650963740000|2022-04-26 09:02:20|1344.6|1327.5|1344.57|1327.47|1344.6|1327.5|1344.57|1327.47|4
1650963760000|2022-04-26 09:02:40|1344.55|1327.45|1344.76|1327.66|1344.76|1327.66|1344.55|1327.45|4
1650963770000|2022-04-26 09:02:50|1344.78|1327.68|1344.92|1327.82|1344.95|1327.85|1344.76|1327.66|10
1650963780000|2022-04-26 09:03:00|1344.91|1327.81|1344.89|1327.79|1344.91|1327.81|1344.89|1327.79|2
1650963790000|2022-04-26 09:03:10|1344.91|1327.81|1344.9|1327.8|1344.91|1327.81|1344.9|1327.8|2
1650963800000|2022-04-26 09:03:20|1344.88|1327.78|1344.94|1327.84|1344.94|1327.84|1344.88|1327.78|3
1650963810000|2022-04-26 09:03:30|1344.88|1327.78|1345.05|1327.95|1345.07|1327.97|1344.88|1327.78|6
1650963820000|2022-04-26 09:03:40|1345.07|1327.97|1345.08|1327.98|1345.08|1327.98|1345.03|1327.93|4
1650963830000|2022-04-26 09:03:50|1345.09|1327.99|1345.05|1327.95|1345.13|1328.03|1345.01|1327.91|13
1650963840000|2022-04-26 09:04:00|1345.07|1327.97|1345.18|1328.08|1345.18|1328.08|1345.01|1327.91|21
1650963850000|2022-04-26 09:04:10|1345.17|1328.07|1346.04|1328.94|1346.07|1328.97|1345.17|1328.07|15
1650963870000|2022-04-26 09:04:30|1346.03|1328.93|1345.65|1328.55|1346.05|1328.95|1345.65|1328.55|7
1650963880000|2022-04-26 09:04:40|1345.71|1328.61|1345.72|1328.62|1345.74|1328.64|1345.62|1328.52|9
1650963890000|2022-04-26 09:04:50|1345.64|1328.54|1345.68|1328.58|1345.69|1328.59|1345.64|1328.54|3
1650963900000|2022-04-26 09:05:00|1345.74|1328.64|1345.34|1328.24|1345.74|1328.64|1345.33|1328.23|11
1650963910000|2022-04-26 09:05:10|1345.42|1328.32|1345.08|1327.98|1345.42|1328.32|1345.08|1327.98|7
1650963920000|2022-04-26 09:05:20|1345.04|1327.94|1345.11|1328.01|1345.11|1328.01|1345.04|1327.94|4
1650963930000|2022-04-26 09:05:30|1345.1|1328|1344.75|1327.65|1345.1|1328|1344.75|1327.65|11
1650963940000|2022-04-26 09:05:40|1344.86|1327.76|1344.75|1327.65|1344.98|1327.88|1344.75|1327.65|7
1650963960000|2022-04-26 09:06:00|1344.61|1327.51|1344.5|1327.4|1344.61|1327.51|1344.4|1327.3|4
1650963970000|2022-04-26 09:06:10|1344.55|1327.45|1344.55|1327.45|1344.55|1327.45|1344.55|1327.45|1
1650963990000|2022-04-26 09:06:30|1344.41|1327.31|1344.53|1327.43|1344.53|1327.43|1344.41|1327.31|7
1650964000000|2022-04-26 09:06:40|1344.55|1327.45|1344.19|1327.09|1344.6|1327.5|1344.19|1327.09|12
1650964020000|2022-04-26 09:07:00|1344.36|1327.26|1344.12|1327.02|1344.49|1327.39|1344.12|1327.02|5
1650964030000|2022-04-26 09:07:10|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1
1650964040000|2022-04-26 09:07:20|1344.12|1327.02|1343.87|1326.77|1344.12|1327.02|1343.87|1326.77|2
1650964060000|2022-04-26 09:07:40|1343.84|1326.74|1344.1|1327|1344.1|1327|1343.84|1326.74|3
1650964070000|2022-04-26 09:07:50|1344.49|1327.39|1344.49|1327.39|1344.49|1327.39|1344.45|1327.35|3
1650964080000|2022-04-26 09:08:00|1344.38|1327.28|1344.38|1327.28|1344.38|1327.28|1344.38|1327.28|1
1650964090000|2022-04-26 09:08:10|1344.44|1327.34|1344.4|1327.3|1344.45|1327.35|1344.24|1327.14|8
1650964100000|2022-04-26 09:08:20|1344.36|1327.26|1344.36|1327.26|1344.36|1327.26|1344.36|1327.26|1
1650964120000|2022-04-26 09:08:40|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1
1650964130000|2022-04-26 09:08:50|1344.45|1327.35|1344.22|1327.12|1344.45|1327.35|1344.22|1327.12|2
1650964140000|2022-04-26 09:09:00|1344.19|1327.09|1344.19|1327.09|1344.19|1327.09|1344.19|1327.09|1
1650964150000|2022-04-26 09:09:10|1344.26|1327.16|1344.26|1327.16|1344.26|1327.16|1344.26|1327.16|1
1650964160000|2022-04-26 09:09:20|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1344.29|1327.19|1
1650964170000|2022-04-26 09:09:30|1344.21|1327.11|1344.74|1327.64|1344.91|1327.81|1344.21|1327.11|12
1650964180000|2022-04-26 09:09:40|1344.91|1327.81|1344.89|1327.79|1344.91|1327.81|1344.82|1327.72|4
1650964200000|2022-04-26 09:10:00|1344.93|1327.83|1344.93|1327.83|1344.93|1327.83|1344.93|1327.83|1
1650964220000|2022-04-26 09:10:20|1344.95|1327.85|1344.95|1327.85|1344.95|1327.85|1344.95|1327.85|1
1650964230000|2022-04-26 09:10:30|1344.92|1327.82|1345.13|1328.03|1345.22|1328.12|1344.87|1327.77|20
1650964240000|2022-04-26 09:10:40|1345.14|1328.04|1345.05|1327.95|1345.21|1328.11|1345.05|1327.95|20
1650964250000|2022-04-26 09:10:50|1345.06|1327.96|1345.06|1327.96|1345.14|1328.04|1345.03|1327.93|10
1650964260000|2022-04-26 09:11:00|1345.07|1327.97|1345.62|1328.52|1345.62|1328.52|1345.03|1327.93|18
1650964270000|2022-04-26 09:11:10|1345.59|1328.49|1345.62|1328.52|1345.62|1328.52|1345.59|1328.49|4
1650964280000|2022-04-26 09:11:20|1345.59|1328.49|1345.62|1328.52|1345.62|1328.52|1345.59|1328.49|4
1650964290000|2022-04-26 09:11:30|1345.81|1328.71|1345.81|1328.71|1345.81|1328.71|1345.81|1328.71|1
1650964300000|2022-04-26 09:11:40|1345.82|1328.72|1345.82|1328.72|1345.82|1328.72|1345.82|1328.72|1
1650964310000|2022-04-26 09:11:50|1345.76|1328.66|1346.02|1328.92|1346.02|1328.92|1345.65|1328.55|15
1650964320000|2022-04-26 09:12:00|1346.01|1328.91|1345.19|1328.09|1346.01|1328.91|1345.17|1328.07|15
1650964330000|2022-04-26 09:12:10|1345.17|1328.07|1345.2|1328.1|1345.21|1328.11|1345.16|1328.06|7
1650964340000|2022-04-26 09:12:20|1345.34|1328.24|1345.2|1328.1|1345.34|1328.24|1345.2|1328.1|3
1650964350000|2022-04-26 09:12:30|1345.18|1328.08|1345.11|1328.01|1345.18|1328.08|1345.11|1328.01|4
1650964360000|2022-04-26 09:12:40|1345.13|1328.03|1345.04|1327.94|1345.14|1328.04|1345.04|1327.94|4
1650964370000|2022-04-26 09:12:50|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1345.06|1327.96|1
1650964390000|2022-04-26 09:13:10|1345.04|1327.94|1345.03|1327.93|1345.06|1327.96|1345.03|1327.93|4
1650964400000|2022-04-26 09:13:20|1345.05|1327.95|1345.07|1327.97|1345.07|1327.97|1345.03|1327.93|4
1650964420000|2022-04-26 09:13:40|1345.1|1328|1345.27|1328.17|1345.27|1328.17|1345.04|1327.94|11
1650964430000|2022-04-26 09:13:50|1345.39|1328.29|1345.38|1328.28|1345.47|1328.37|1345.27|1328.17|9
1650964440000|2022-04-26 09:14:00|1345.34|1328.24|1345.34|1328.24|1345.35|1328.25|1345.29|1328.19|11
1650964450000|2022-04-26 09:14:10|1345.2|1328.1|1345.41|1328.31|1345.53|1328.43|1345.2|1328.1|21
1650964460000|2022-04-26 09:14:20|1345.43|1328.33|1345.28|1328.18|1345.55|1328.45|1345.28|1328.18|22
1650964470000|2022-04-26 09:14:30|1345.31|1328.21|1345.5|1328.4|1345.55|1328.45|1345.31|1328.21|12
1650964480000|2022-04-26 09:14:40|1345.49|1328.39|1345.42|1328.32|1345.49|1328.39|1345.29|1328.19|5
1650964490000|2022-04-26 09:14:50|1345.4|1328.3|1345.38|1328.28|1345.48|1328.38|1345.33|1328.23|6
1650964500000|2022-04-26 09:15:00|1345.36|1328.26|1345.11|1328.01|1345.36|1328.26|1345.09|1327.99|8
1650964510000|2022-04-26 09:15:10|1345.1|1328|1345.1|1328|1345.16|1328.06|1345.08|1327.98|5
1650964520000|2022-04-26 09:15:20|1345.16|1328.06|1345.1|1328|1345.16|1328.06|1345.07|1327.97|6
1650964530000|2022-04-26 09:15:30|1345.08|1327.98|1344.72|1327.62|1345.08|1327.98|1344.72|1327.62|7
1650964540000|2022-04-26 09:15:40|1344.65|1327.55|1344.45|1327.35|1344.65|1327.55|1344.45|1327.35|8
1650964550000|2022-04-26 09:15:50|1344.58|1327.48|1344.45|1327.35|1344.58|1327.48|1344.15|1327.05|6
1650964560000|2022-04-26 09:16:00|1344.48|1327.38|1344.45|1327.35|1344.48|1327.38|1344.45|1327.35|2
1650964570000|2022-04-26 09:16:10|1344.44|1327.34|1344.42|1327.32|1344.44|1327.34|1344.42|1327.32|2
1650964580000|2022-04-26 09:16:20|1344.22|1327.12|1344.24|1327.14|1344.32|1327.22|1344.22|1327.12|4
1650964590000|2022-04-26 09:16:30|1344.31|1327.21|1344.6|1327.5|1344.64|1327.54|1344.24|1327.14|9
1650964600000|2022-04-26 09:16:40|1344.59|1327.49|1344.4|1327.3|1344.63|1327.53|1344.4|1327.3|12
1650964610000|2022-04-26 09:16:50|1344.53|1327.43|1344.42|1327.32|1344.53|1327.43|1344.42|1327.32|5
1650964620000|2022-04-26 09:17:00|1344.44|1327.34|1344.39|1327.29|1344.6|1327.5|1344.39|1327.29|11
1650964630000|2022-04-26 09:17:10|1344.55|1327.45|1344.34|1327.24|1344.63|1327.53|1344.33|1327.23|11
1650964640000|2022-04-26 09:17:20|1344.6|1327.5|1344.55|1327.45|1344.72|1327.62|1344.44|1327.34|15
1650964650000|2022-04-26 09:17:30|1344.52|1327.42|1344.45|1327.35|1344.52|1327.42|1344.43|1327.33|4
1650964660000|2022-04-26 09:17:40|1344.67|1327.57|1344.65|1327.55|1344.67|1327.57|1344.54|1327.44|11
1650964670000|2022-04-26 09:17:50|1344.68|1327.58|1344.68|1327.58|1344.68|1327.58|1344.68|1327.58|1
1650964680000|2022-04-26 09:18:00|1344.65|1327.55|1344.63|1327.53|1344.68|1327.58|1344.63|1327.53|8
1650964690000|2022-04-26 09:18:10|1344.64|1327.54|1343.01|1325.91|1344.64|1327.54|1343.01|1325.91|17
1650964700000|2022-04-26 09:18:20|1342.99|1325.89|1343.03|1325.93|1343.04|1325.94|1342.88|1325.78|5
1650964710000|2022-04-26 09:18:30|1343.14|1326.04|1343.07|1325.97|1343.14|1326.04|1343.03|1325.93|10
1650964720000|2022-04-26 09:18:40|1342.88|1325.78|1342.88|1325.78|1342.88|1325.78|1342.88|1325.78|1
1650964740000|2022-04-26 09:19:00|1342.42|1325.32|1342.67|1325.57|1342.67|1325.57|1342.42|1325.32|2
1650964750000|2022-04-26 09:19:10|1342.29|1325.19|1342.16|1325.06|1342.29|1325.19|1342.16|1325.06|3
1650964760000|2022-04-26 09:19:20|1342.19|1325.09|1342.65|1325.55|1342.65|1325.55|1342.19|1325.09|5
1650964770000|2022-04-26 09:19:30|1342.6|1325.5|1342.96|1325.86|1342.96|1325.86|1342.6|1325.5|2
1650964780000|2022-04-26 09:19:40|1342.77|1325.67|1343.42|1326.32|1343.42|1326.32|1342.62|1325.52|16
1650964790000|2022-04-26 09:19:50|1343.44|1326.34|1343.63|1326.53|1343.63|1326.53|1343.44|1326.34|6
1650964800000|2022-04-26 09:20:00|1343.49|1326.39|1343.35|1326.25|1343.53|1326.43|1343.28|1326.18|17
1650964810000|2022-04-26 09:20:10|1343.28|1326.18|1343.2|1326.1|1343.28|1326.18|1343.2|1326.1|3
1650964830000|2022-04-26 09:20:30|1343.19|1326.09|1342.97|1325.87|1343.19|1326.09|1342.87|1325.77|12
1650964840000|2022-04-26 09:20:40|1343|1325.9|1342.76|1325.66|1343.02|1325.92|1342.73|1325.63|4
1650964850000|2022-04-26 09:20:50|1342.73|1325.63|1342.68|1325.58|1342.73|1325.63|1342.68|1325.58|2
1650964860000|2022-04-26 09:21:00|1342.67|1325.57|1342.5|1325.4|1342.67|1325.57|1342.43|1325.33|6
1650964880000|2022-04-26 09:21:20|1342.38|1325.28|1342.15|1325.05|1342.38|1325.28|1342.15|1325.05|3
1650964890000|2022-04-26 09:21:30|1341.67|1324.57|1341.33|1324.23|1341.72|1324.62|1340.89|1323.79|32
1650964900000|2022-04-26 09:21:40|1341.36|1324.26|1341.47|1324.37|1341.49|1324.39|1341.31|1324.21|21
1650964910000|2022-04-26 09:21:50|1341.3|1324.2|1341.21|1324.11|1341.7|1324.6|1341.19|1324.09|19
1650964920000|2022-04-26 09:22:00|1341.68|1324.58|1341.63|1324.53|1341.68|1324.58|1341.51|1324.41|6
1650964930000|2022-04-26 09:22:10|1341.62|1324.52|1341.94|1324.84|1341.96|1324.86|1341.62|1324.52|6
1650964940000|2022-04-26 09:22:20|1341.96|1324.86|1341.96|1324.86|1341.96|1324.86|1341.96|1324.86|1
1650964950000|2022-04-26 09:22:30|1342.06|1324.96|1342.11|1325.01|1342.11|1325.01|1342|1324.9|4
1650964960000|2022-04-26 09:22:40|1342.1|1325|1342.26|1325.16|1342.26|1325.16|1342.06|1324.96|20
1650964970000|2022-04-26 09:22:50|1342.23|1325.13|1342.27|1325.17|1342.27|1325.17|1342.23|1325.13|2
1650964980000|2022-04-26 09:23:00|1342.28|1325.18|1342.29|1325.19|1342.29|1325.19|1342.28|1325.18|2
1650965000000|2022-04-26 09:23:20|1342.14|1325.04|1342.2|1325.1|1342.27|1325.17|1342.14|1325.04|9
1650965010000|2022-04-26 09:23:30|1342.22|1325.12|1342.23|1325.13|1342.23|1325.13|1342.08|1324.98|9
1650965020000|2022-04-26 09:23:40|1342.24|1325.14|1342.16|1325.06|1342.28|1325.18|1342.08|1324.98|13
1650965030000|2022-04-26 09:23:50|1342.17|1325.07|1342.01|1324.91|1342.26|1325.16|1342.01|1324.91|14
1650965040000|2022-04-26 09:24:00|1342.04|1324.94|1342.05|1324.95|1342.38|1325.28|1342|1324.9|12
1650965050000|2022-04-26 09:24:10|1342.23|1325.13|1342.23|1325.13|1342.23|1325.13|1342.23|1325.13|1
1650965070000|2022-04-26 09:24:30|1342.09|1324.99|1342|1324.9|1342.17|1325.07|1341.97|1324.87|8
1650965080000|2022-04-26 09:24:40|1342.01|1324.91|1342.01|1324.91|1342.01|1324.91|1342.01|1324.91|1
1650965090000|2022-04-26 09:24:50|1341.66|1324.56|1341.67|1324.57|1341.72|1324.62|1341.63|1324.53|5
1650965100000|2022-04-26 09:25:00|1341.64|1324.54|1342.02|1324.92|1342.02|1324.92|1341.46|1324.36|6
1650965110000|2022-04-26 09:25:10|1342.06|1324.96|1342|1324.9|1342.06|1324.96|1342|1324.9|4
1650965120000|2022-04-26 09:25:20|1341.98|1324.88|1342.01|1324.91|1342.01|1324.91|1341.98|1324.88|2
1650965130000|2022-04-26 09:25:30|1341.98|1324.88|1341.29|1324.19|1341.98|1324.88|1341.29|1324.19|16
1650965140000|2022-04-26 09:25:40|1341.46|1324.36|1341.5|1324.4|1341.5|1324.4|1341.46|1324.36|2
1650965160000|2022-04-26 09:26:00|1341.48|1324.38|1341.48|1324.38|1341.48|1324.38|1341.48|1324.38|1
1650965170000|2022-04-26 09:26:10|1341.5|1324.4|1341.76|1324.66|1341.76|1324.66|1341.5|1324.4|4
1650965180000|2022-04-26 09:26:20|1341.46|1324.36|1342.1|1325|1342.1|1325|1341.44|1324.34|8
1650965200000|2022-04-26 09:26:40|1342.22|1325.12|1342.22|1325.12|1342.22|1325.12|1342.22|1325.12|1
1650965210000|2022-04-26 09:26:50|1342.33|1325.23|1342.03|1324.93|1342.33|1325.23|1342.03|1324.93|7
1650965220000|2022-04-26 09:27:00|1341.99|1324.89|1342.12|1325.02|1342.12|1325.02|1341.99|1324.89|4
1650965230000|2022-04-26 09:27:10|1342.1|1325|1342.02|1324.92|1342.12|1325.02|1342.02|1324.92|5
1650965240000|2022-04-26 09:27:20|1342.03|1324.93|1342.3|1325.2|1342.31|1325.21|1342.03|1324.93|5
1650965250000|2022-04-26 09:27:30|1342.21|1325.11|1342.33|1325.23|1342.33|1325.23|1342.05|1324.95|15
1650965260000|2022-04-26 09:27:40|1342.31|1325.21|1342.24|1325.14|1342.31|1325.21|1342.2|1325.1|6
1650965270000|2022-04-26 09:27:50|1342.21|1325.11|1342.27|1325.17|1342.27|1325.17|1342.15|1325.05|6
1650965280000|2022-04-26 09:28:00|1342.25|1325.15|1342.28|1325.18|1342.28|1325.18|1342.19|1325.09|9
1650965290000|2022-04-26 09:28:10|1342.3|1325.2|1342.3|1325.2|1342.46|1325.36|1342.26|1325.16|8
1650965300000|2022-04-26 09:28:20|1342.2|1325.1|1342.25|1325.15|1342.29|1325.19|1342.2|1325.1|7
1650965310000|2022-04-26 09:28:30|1342.23|1325.13|1342.11|1325.01|1342.23|1325.13|1342.06|1324.96|6
1650965320000|2022-04-26 09:28:40|1342.02|1324.92|1342|1324.9|1342.05|1324.95|1341.99|1324.89|5
1650965330000|2022-04-26 09:28:50|1341.96|1324.86|1341.96|1324.86|1341.96|1324.86|1341.96|1324.86|1
1650965340000|2022-04-26 09:29:00|1342.01|1324.91|1342.03|1324.93|1342.04|1324.94|1342.01|1324.91|4
1650965390000|2022-04-26 09:29:50|1342.01|1324.91|1342.02|1324.92|1342.02|1324.92|1342.01|1324.91|2
1650965400000|2022-04-26 09:30:00|1342.05|1324.95|1342.09|1324.99|1342.12|1325.02|1342.05|1324.95|6
1650965420000|2022-04-26 09:30:20|1341.99|1324.89|1342.06|1324.96|1342.17|1325.07|1341.99|1324.89|6
1650965430000|2022-04-26 09:30:30|1342.11|1325.01|1342.11|1325.01|1342.11|1325.01|1342.11|1325.01|1
1650965440000|2022-04-26 09:30:40|1342.19|1325.09|1342.09|1324.99|1342.19|1325.09|1342.09|1324.99|4
1650965450000|2022-04-26 09:30:50|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650965460000|2022-04-26 09:31:00|1342.09|1324.99|1342.08|1324.98|1342.09|1324.99|1342.08|1324.98|2
1650965470000|2022-04-26 09:31:10|1342.11|1325.01|1342.16|1325.06|1342.16|1325.06|1342.11|1325.01|3
1650965480000|2022-04-26 09:31:20|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650965490000|2022-04-26 09:31:30|1342.07|1324.97|1342.09|1324.99|1342.09|1324.99|1342.07|1324.97|2
1650965500000|2022-04-26 09:31:40|1342.18|1325.08|1342.55|1325.45|1342.56|1325.46|1342.1|1325|11
1650965510000|2022-04-26 09:31:50|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1
1650965520000|2022-04-26 09:32:00|1342.93|1325.83|1342.93|1325.83|1342.93|1325.83|1342.93|1325.83|1
1650965530000|2022-04-26 09:32:10|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1342.92|1325.82|1
1650965550000|2022-04-26 09:32:30|1342.96|1325.86|1342.96|1325.86|1342.96|1325.86|1342.96|1325.86|1
1650965560000|2022-04-26 09:32:40|1342.97|1325.87|1342.99|1325.89|1343.02|1325.92|1342.92|1325.82|14
1650965570000|2022-04-26 09:32:50|1342.97|1325.87|1343.19|1326.09|1343.57|1326.47|1342.97|1325.87|17
1650965580000|2022-04-26 09:33:00|1343.15|1326.05|1343.23|1326.13|1343.24|1326.14|1343.12|1326.02|21
1650965590000|2022-04-26 09:33:10|1343.24|1326.14|1343.09|1325.99|1343.28|1326.18|1343.08|1325.98|19
1650965600000|2022-04-26 09:33:20|1343.11|1326.01|1343.11|1326.01|1343.11|1326.01|1343.11|1326.01|1
1650965620000|2022-04-26 09:33:40|1343.09|1325.99|1343.09|1325.99|1343.09|1325.99|1343.08|1325.98|3
1650965630000|2022-04-26 09:33:50|1343.1|1326|1343.19|1326.09|1343.19|1326.09|1343.09|1325.99|4
1650965640000|2022-04-26 09:34:00|1343.18|1326.08|1343.13|1326.03|1343.18|1326.08|1343.13|1326.03|5
1650965650000|2022-04-26 09:34:10|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1343.06|1325.96|1
1650965660000|2022-04-26 09:34:20|1343.07|1325.97|1343.07|1325.97|1343.07|1325.97|1343.02|1325.92|3
1650965680000|2022-04-26 09:34:40|1343.03|1325.93|1343.03|1325.93|1343.03|1325.93|1343.03|1325.93|1
1650965690000|2022-04-26 09:34:50|1343.06|1325.96|1342.98|1325.88|1343.06|1325.96|1342.98|1325.88|4
1650965700000|2022-04-26 09:35:00|1343|1325.9|1343.03|1325.93|1343.03|1325.93|1343|1325.9|2
1650965710000|2022-04-26 09:35:10|1343.02|1325.92|1343.01|1325.91|1343.02|1325.92|1343.01|1325.91|2
1650965720000|2022-04-26 09:35:20|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1343.04|1325.94|1
1650965730000|2022-04-26 09:35:30|1343.05|1325.95|1342.48|1325.38|1343.09|1325.99|1342.45|1325.35|12
1650965740000|2022-04-26 09:35:40|1342.49|1325.39|1342.52|1325.42|1342.52|1325.42|1342.49|1325.39|2
1650965750000|2022-04-26 09:35:50|1342.48|1325.38|1342.91|1325.81|1342.95|1325.85|1342.48|1325.38|8
1650965760000|2022-04-26 09:36:00|1342.88|1325.78|1342.88|1325.78|1342.88|1325.78|1342.88|1325.78|1
1650965770000|2022-04-26 09:36:10|1342.85|1325.75|1343.04|1325.94|1343.04|1325.94|1342.84|1325.74|5
1650965780000|2022-04-26 09:36:20|1343.02|1325.92|1343.04|1325.94|1343.04|1325.94|1343.02|1325.92|2
1650965790000|2022-04-26 09:36:30|1343.02|1325.92|1343.02|1325.92|1343.02|1325.92|1343.02|1325.92|1
1650965800000|2022-04-26 09:36:40|1342.92|1325.82|1343.06|1325.96|1343.06|1325.96|1342.92|1325.82|4
1650965810000|2022-04-26 09:36:50|1343.11|1326.01|1343.23|1326.13|1343.3|1326.2|1343.08|1325.98|9
1650965820000|2022-04-26 09:37:00|1343.24|1326.14|1343.08|1325.98|1343.28|1326.18|1343.02|1325.92|14
1650965850000|2022-04-26 09:37:30|1343.07|1325.97|1343.07|1325.97|1343.08|1325.98|1343.07|1325.97|3
1650965860000|2022-04-26 09:37:40|1343.09|1325.99|1342.95|1325.85|1343.09|1325.99|1342.95|1325.85|4
1650965870000|2022-04-26 09:37:50|1342.93|1325.83|1342.72|1325.62|1342.94|1325.84|1342.72|1325.62|9
1650965880000|2022-04-26 09:38:00|1342.71|1325.61|1342.77|1325.67|1342.77|1325.67|1342.71|1325.61|3
1650965890000|2022-04-26 09:38:10|1342.83|1325.73|1342.83|1325.73|1342.88|1325.78|1342.78|1325.68|9
1650965900000|2022-04-26 09:38:20|1342.82|1325.72|1343.07|1325.97|1343.07|1325.97|1342.81|1325.71|5
1650965910000|2022-04-26 09:38:30|1342.98|1325.88|1342.98|1325.88|1343.1|1326|1342.94|1325.84|7
1650965920000|2022-04-26 09:38:40|1342.92|1325.82|1342.95|1325.85|1342.95|1325.85|1342.92|1325.82|2
1650965930000|2022-04-26 09:38:50|1342.94|1325.84|1342.98|1325.88|1342.98|1325.88|1342.94|1325.84|2
1650965940000|2022-04-26 09:39:00|1342.94|1325.84|1342.9|1325.8|1342.94|1325.84|1342.9|1325.8|3
1650965950000|2022-04-26 09:39:10|1342.92|1325.82|1342.64|1325.54|1342.92|1325.82|1342.64|1325.54|5
1650965960000|2022-04-26 09:39:20|1342.44|1325.34|1342.5|1325.4|1342.7|1325.6|1342.23|1325.13|16
1650965970000|2022-04-26 09:39:30|1342.46|1325.36|1342.15|1325.05|1342.46|1325.36|1342.15|1325.05|5
1650965980000|2022-04-26 09:39:40|1342.18|1325.08|1342.27|1325.17|1342.27|1325.17|1342.18|1325.08|2
1650965990000|2022-04-26 09:39:50|1342.23|1325.13|1342.09|1324.99|1342.23|1325.13|1342.09|1324.99|6
1650966000000|2022-04-26 09:40:00|1342.18|1325.08|1341.97|1324.87|1342.21|1325.11|1341.97|1324.87|13
1650966010000|2022-04-26 09:40:10|1341.96|1324.86|1341.88|1324.78|1341.98|1324.88|1341.88|1324.78|7
1650966020000|2022-04-26 09:40:20|1341.92|1324.82|1341.88|1324.78|1341.98|1324.88|1341.88|1324.78|7
1650966030000|2022-04-26 09:40:30|1341.87|1324.77|1341.62|1324.52|1341.87|1324.77|1341.62|1324.52|3
1650966040000|2022-04-26 09:40:40|1341.59|1324.49|1341.34|1324.24|1341.61|1324.51|1341.15|1324.05|26
1650966050000|2022-04-26 09:40:50|1341.32|1324.22|1341.16|1324.06|1341.32|1324.22|1341.15|1324.05|17
1650966060000|2022-04-26 09:41:00|1341.15|1324.05|1341.08|1323.98|1341.17|1324.07|1341.07|1323.97|11
1650966070000|2022-04-26 09:41:10|1341.07|1323.97|1341.02|1323.92|1341.12|1324.02|1341.02|1323.92|15
1650966080000|2022-04-26 09:41:20|1341.01|1323.91|1341.04|1323.94|1341.04|1323.94|1341.01|1323.91|4
1650966090000|2022-04-26 09:41:30|1341.03|1323.93|1341|1323.9|1341.03|1323.93|1341|1323.9|5
1650966110000|2022-04-26 09:41:50|1340.92|1323.82|1340.92|1323.82|1340.92|1323.82|1340.92|1323.82|1
1650966120000|2022-04-26 09:42:00|1340.91|1323.81|1340.52|1323.42|1340.91|1323.81|1340.44|1323.34|23
1650966130000|2022-04-26 09:42:10|1340.44|1323.34|1340.33|1323.23|1340.52|1323.42|1340.3|1323.2|22
1650966140000|2022-04-26 09:42:20|1340.3|1323.2|1340.3|1323.2|1340.31|1323.21|1340.3|1323.2|3
1650966150000|2022-04-26 09:42:30|1340.23|1323.13|1338.99|1321.89|1340.24|1323.14|1338.96|1321.86|17
1650966160000|2022-04-26 09:42:40|1338.96|1321.86|1339.05|1321.95|1339.3|1322.2|1338.28|1321.18|25
1650966170000|2022-04-26 09:42:50|1339.1|1322|1339.07|1321.97|1339.23|1322.13|1338.97|1321.87|25
1650966180000|2022-04-26 09:43:00|1339.06|1321.96|1338.51|1321.41|1339.06|1321.96|1338.51|1321.41|8
1650966190000|2022-04-26 09:43:10|1338.42|1321.32|1338.01|1320.91|1338.49|1321.39|1338.01|1320.91|20
1650966200000|2022-04-26 09:43:20|1337.93|1320.83|1337.28|1320.18|1337.93|1320.83|1337.28|1320.18|11
1650966210000|2022-04-26 09:43:30|1337.3|1320.2|1337.26|1320.16|1337.3|1320.2|1337.07|1319.97|20
1650966220000|2022-04-26 09:43:40|1337.28|1320.18|1337.14|1320.04|1337.28|1320.18|1337.11|1320.01|22
1650966230000|2022-04-26 09:43:50|1337.19|1320.09|1337.77|1320.67|1337.77|1320.67|1337.13|1320.03|17
1650966240000|2022-04-26 09:44:00|1337.75|1320.65|1337.69|1320.59|1337.88|1320.78|1337.69|1320.59|5
1650966250000|2022-04-26 09:44:10|1337.75|1320.65|1337.41|1320.31|1337.75|1320.65|1337.41|1320.31|6
1650966260000|2022-04-26 09:44:20|1337.35|1320.25|1337.13|1320.03|1337.35|1320.25|1337.13|1320.03|16
1650966270000|2022-04-26 09:44:30|1337.2|1320.1|1337.25|1320.15|1337.25|1320.15|1337.2|1320.1|2
1650966280000|2022-04-26 09:44:40|1337.24|1320.14|1337.25|1320.15|1337.28|1320.18|1337.24|1320.14|4
1650966290000|2022-04-26 09:44:50|1337.24|1320.14|1337.17|1320.07|1337.25|1320.15|1337.15|1320.05|8
1650966300000|2022-04-26 09:45:00|1337.19|1320.09|1336.85|1319.75|1337.21|1320.11|1336.79|1319.69|19
1650966310000|2022-04-26 09:45:10|1336.83|1319.73|1336.04|1318.94|1336.87|1319.77|1335.94|1318.84|11
1650966320000|2022-04-26 09:45:20|1335.91|1318.81|1335.84|1318.74|1335.91|1318.81|1335.3|1318.2|23
1650966330000|2022-04-26 09:45:30|1335.82|1318.72|1335.32|1318.22|1335.94|1318.84|1335.32|1318.22|12
1650966340000|2022-04-26 09:45:40|1335.31|1318.21|1335.26|1318.16|1335.33|1318.23|1335.19|1318.09|16
1650966350000|2022-04-26 09:45:50|1335.25|1318.15|1335.18|1318.08|1335.25|1318.15|1335.11|1318.01|13
1650966360000|2022-04-26 09:46:00|1335.21|1318.11|1335.15|1318.05|1335.21|1318.11|1335.11|1318.01|10
1650966370000|2022-04-26 09:46:10|1335.14|1318.04|1335.93|1318.83|1335.93|1318.83|1335.11|1318.01|22
1650966380000|2022-04-26 09:46:20|1335.92|1318.82|1336.71|1319.61|1336.75|1319.65|1335.92|1318.82|13
1650966390000|2022-04-26 09:46:30|1336.72|1319.62|1336.13|1319.03|1336.76|1319.66|1336.12|1319.02|8
1650966400000|2022-04-26 09:46:40|1336|1318.9|1335.22|1318.12|1336|1318.9|1335.22|1318.12|18
1650966410000|2022-04-26 09:46:50|1335.23|1318.13|1335.18|1318.08|1335.43|1318.33|1335.13|1318.03|18
1650966420000|2022-04-26 09:47:00|1335.17|1318.07|1335.28|1318.18|1335.28|1318.18|1335.12|1318.02|25
1650966430000|2022-04-26 09:47:10|1335.26|1318.16|1335.67|1318.57|1335.68|1318.58|1335.17|1318.07|15
1650966440000|2022-04-26 09:47:20|1335.64|1318.54|1336.11|1319.01|1336.12|1319.02|1335.64|1318.54|9
1650966450000|2022-04-26 09:47:30|1336.07|1318.97|1336.95|1319.85|1336.95|1319.85|1336.06|1318.96|17
1650966460000|2022-04-26 09:47:40|1337.02|1319.92|1336.94|1319.84|1337.02|1319.92|1336.94|1319.84|11
1650966470000|2022-04-26 09:47:50|1336.99|1319.89|1336.98|1319.88|1336.99|1319.89|1336.98|1319.88|2
1650966480000|2022-04-26 09:48:00|1337.04|1319.94|1338|1320.9|1338|1320.9|1336.97|1319.87|16
1650966490000|2022-04-26 09:48:10|1338.05|1320.95|1338|1320.9|1338.08|1320.98|1338|1320.9|5
1650966500000|2022-04-26 09:48:20|1338.01|1320.91|1338.06|1320.96|1338.06|1320.96|1338.01|1320.91|2
1650966510000|2022-04-26 09:48:30|1338.05|1320.95|1338.73|1321.63|1338.73|1321.63|1338.05|1320.95|16
1650966520000|2022-04-26 09:48:40|1338.76|1321.66|1339.1|1322|1339.1|1322|1338.75|1321.65|5
1650966530000|2022-04-26 09:48:50|1339.09|1321.99|1339|1321.9|1339.13|1322.03|1338.99|1321.89|17
1650966540000|2022-04-26 09:49:00|1339.01|1321.91|1339.02|1321.92|1339.04|1321.94|1338.96|1321.86|9
1650966550000|2022-04-26 09:49:10|1338.94|1321.84|1338.99|1321.89|1339.01|1321.91|1338.86|1321.76|17
1650966560000|2022-04-26 09:49:20|1339.02|1321.92|1339.02|1321.92|1339.03|1321.93|1338.98|1321.88|11
1650966570000|2022-04-26 09:49:30|1338.96|1321.86|1338.14|1321.04|1339.01|1321.91|1338.04|1320.94|18
1650966580000|2022-04-26 09:49:40|1338.15|1321.05|1338.18|1321.08|1338.18|1321.08|1338.14|1321.04|4
1650966590000|2022-04-26 09:49:50|1338.19|1321.09|1338.08|1320.98|1338.24|1321.14|1338.08|1320.98|12
1650966600000|2022-04-26 09:50:00|1338.1|1321|1338.94|1321.84|1338.97|1321.87|1338.1|1321|16
1650966610000|2022-04-26 09:50:10|1338.95|1321.85|1338.84|1321.74|1338.95|1321.85|1338.84|1321.74|4
1650966620000|2022-04-26 09:50:20|1338.82|1321.72|1338.86|1321.76|1338.95|1321.85|1338.78|1321.68|13
1650966630000|2022-04-26 09:50:30|1338.88|1321.78|1338.93|1321.83|1338.93|1321.83|1338.88|1321.78|2
1650966640000|2022-04-26 09:50:40|1338.97|1321.87|1338.9|1321.8|1338.99|1321.89|1338.9|1321.8|5
1650966650000|2022-04-26 09:50:50|1338.91|1321.81|1338.92|1321.82|1338.99|1321.89|1338.91|1321.81|5
1650966660000|2022-04-26 09:51:00|1338.94|1321.84|1338.45|1321.35|1339|1321.9|1338.45|1321.35|6
1650966670000|2022-04-26 09:51:10|1338.44|1321.34|1339.02|1321.92|1339.07|1321.97|1338.09|1320.99|29
1650966680000|2022-04-26 09:51:20|1339.01|1321.91|1339.52|1322.42|1339.92|1322.82|1339|1321.9|14
1650966690000|2022-04-26 09:51:30|1339.26|1322.16|1339.16|1322.06|1339.37|1322.27|1339.15|1322.05|17
1650966700000|2022-04-26 09:51:40|1339.22|1322.12|1339.22|1322.12|1339.29|1322.19|1339.16|1322.06|14
1650966710000|2022-04-26 09:51:50|1339.17|1322.07|1339.16|1322.06|1339.37|1322.27|1339.08|1321.98|11
1650966720000|2022-04-26 09:52:00|1339.27|1322.17|1339.84|1322.74|1339.85|1322.75|1339.09|1321.99|11
1650966730000|2022-04-26 09:52:10|1339.8|1322.7|1339.93|1322.83|1339.93|1322.83|1339.8|1322.7|4
1650966740000|2022-04-26 09:52:20|1339.86|1322.76|1340.14|1323.04|1340.14|1323.04|1339.86|1322.76|11
1650966750000|2022-04-26 09:52:30|1340.19|1323.09|1340.03|1322.93|1340.22|1323.12|1339.94|1322.84|20
1650966760000|2022-04-26 09:52:40|1340.1|1323|1339.97|1322.87|1340.1|1323|1339.87|1322.77|9
1650966770000|2022-04-26 09:52:50|1339.95|1322.85|1339.97|1322.87|1339.97|1322.87|1339.95|1322.85|2
1650966780000|2022-04-26 09:53:00|1340|1322.9|1340|1322.9|1340|1322.9|1339.92|1322.82|3
1650966790000|2022-04-26 09:53:10|1340.03|1322.93|1339.95|1322.85|1340.03|1322.93|1339.94|1322.84|6
1650966800000|2022-04-26 09:53:20|1339.96|1322.86|1339.97|1322.87|1339.97|1322.87|1339.96|1322.86|2
1650966810000|2022-04-26 09:53:30|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1339.96|1322.86|1
1650966830000|2022-04-26 09:53:50|1339.97|1322.87|1339.97|1322.87|1339.97|1322.87|1339.97|1322.87|1
1650966850000|2022-04-26 09:54:10|1339.92|1322.82|1339.92|1322.82|1339.92|1322.82|1339.92|1322.82|1
1650966860000|2022-04-26 09:54:20|1339.91|1322.81|1339.92|1322.82|1339.92|1322.82|1339.91|1322.81|2
1650966870000|2022-04-26 09:54:30|1339.93|1322.83|1339.94|1322.84|1339.94|1322.84|1339.92|1322.82|4
1650966880000|2022-04-26 09:54:40|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1
1650966890000|2022-04-26 09:54:50|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1
1650966900000|2022-04-26 09:55:00|1339.9|1322.8|1339.91|1322.81|1339.96|1322.86|1339.9|1322.8|9
1650966910000|2022-04-26 09:55:10|1339.92|1322.82|1339.92|1322.82|1339.92|1322.82|1339.91|1322.81|3
1650966920000|2022-04-26 09:55:20|1339.91|1322.81|1339.92|1322.82|1339.92|1322.82|1339.91|1322.81|2
1650966940000|2022-04-26 09:55:40|1340.09|1322.99|1339.93|1322.83|1340.09|1322.99|1339.93|1322.83|3
1650966960000|2022-04-26 09:56:00|1340|1322.9|1340.03|1322.93|1340.03|1322.93|1340|1322.9|2
1650966970000|2022-04-26 09:56:10|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1
1650966980000|2022-04-26 09:56:20|1339.94|1322.84|1339.97|1322.87|1339.97|1322.87|1339.94|1322.84|4
1650966990000|2022-04-26 09:56:30|1339.95|1322.85|1339.93|1322.83|1339.98|1322.88|1339.9|1322.8|13
1650967000000|2022-04-26 09:56:40|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1339.94|1322.84|1
1650967010000|2022-04-26 09:56:50|1339.92|1322.82|1339.9|1322.8|1339.92|1322.82|1339.88|1322.78|3
1650967020000|2022-04-26 09:57:00|1339.92|1322.82|1340.01|1322.91|1340.01|1322.91|1339.91|1322.81|3
1650967030000|2022-04-26 09:57:10|1339.69|1322.59|1341.12|1324.02|1341.12|1324.02|1339.69|1322.59|23
1650967040000|2022-04-26 09:57:20|1341.09|1323.99|1341.14|1324.04|1341.32|1324.22|1340.97|1323.87|19
1650967050000|2022-04-26 09:57:30|1340.94|1323.84|1340.41|1323.31|1340.99|1323.89|1340.33|1323.23|17
1650967060000|2022-04-26 09:57:40|1340.47|1323.37|1341.01|1323.91|1341.03|1323.93|1340.45|1323.35|13
1650967070000|2022-04-26 09:57:50|1341|1323.9|1340.77|1323.67|1341|1323.9|1340.77|1323.67|6
1650967080000|2022-04-26 09:58:00|1340.82|1323.72|1341|1323.9|1341|1323.9|1340.82|1323.72|5
1650967100000|2022-04-26 09:58:20|1340.98|1323.88|1340.94|1323.84|1340.98|1323.88|1340.93|1323.83|4
1650967110000|2022-04-26 09:58:30|1340.95|1323.85|1340.57|1323.47|1340.95|1323.85|1340.25|1323.15|20
1650967120000|2022-04-26 09:58:40|1340.46|1323.36|1340.8|1323.7|1340.92|1323.82|1340.46|1323.36|19
1650967130000|2022-04-26 09:58:50|1340.77|1323.67|1340.13|1323.03|1340.78|1323.68|1340.11|1323.01|13
1650967140000|2022-04-26 09:59:00|1340.11|1323.01|1340.07|1322.97|1340.11|1323.01|1340.07|1322.97|3
1650967150000|2022-04-26 09:59:10|1340.09|1322.99|1340.04|1322.94|1340.09|1322.99|1339.95|1322.85|11
1650967170000|2022-04-26 09:59:30|1340.06|1322.96|1340.1|1323|1340.1|1323|1340.05|1322.95|10
1650967180000|2022-04-26 09:59:40|1340.06|1322.96|1340.23|1323.13|1340.46|1323.36|1340.06|1322.96|27
1650967190000|2022-04-26 09:59:50|1340.24|1323.14|1340.23|1323.13|1340.24|1323.14|1340.21|1323.11|4
1650967200000|2022-04-26 10:00:00|1340.22|1323.12|1340.1|1323|1340.23|1323.13|1340.07|1322.97|13
1650967210000|2022-04-26 10:00:10|1340.12|1323.02|1340.06|1322.96|1340.12|1323.02|1340.02|1322.92|11
1650967220000|2022-04-26 10:00:20|1340.07|1322.97|1340.31|1323.21|1340.31|1323.21|1340.07|1322.97|10
1650967230000|2022-04-26 10:00:30|1340.24|1323.14|1340.24|1323.14|1340.28|1323.18|1340.24|1323.14|7
1650967250000|2022-04-26 10:00:50|1340.28|1323.18|1340.63|1323.53|1340.69|1323.59|1340.26|1323.16|8
1650967260000|2022-04-26 10:01:00|1340.62|1323.52|1340.92|1323.82|1340.92|1323.82|1340.62|1323.52|6
1650967270000|2022-04-26 10:01:10|1340.87|1323.77|1340.89|1323.79|1340.89|1323.79|1340.87|1323.77|2
1650967280000|2022-04-26 10:01:20|1340.94|1323.84|1340.92|1323.82|1340.94|1323.84|1340.92|1323.82|4
1650967290000|2022-04-26 10:01:30|1340.94|1323.84|1340.94|1323.84|1340.94|1323.84|1340.94|1323.84|1
1650967300000|2022-04-26 10:01:40|1341|1323.9|1341.06|1323.96|1341.07|1323.97|1340.93|1323.83|10
1650967310000|2022-04-26 10:01:50|1341.05|1323.95|1341.27|1324.17|1341.41|1324.31|1341.04|1323.94|12
1650967320000|2022-04-26 10:02:00|1341.12|1324.02|1340.93|1323.83|1341.15|1324.05|1340.92|1323.82|13
1650967330000|2022-04-26 10:02:10|1341.05|1323.95|1341.3|1324.2|1341.32|1324.22|1340.93|1323.83|7
1650967340000|2022-04-26 10:02:20|1341.32|1324.22|1341.27|1324.17|1341.32|1324.22|1341.2|1324.1|8
1650967350000|2022-04-26 10:02:30|1341.29|1324.19|1341.36|1324.26|1341.53|1324.43|1341.19|1324.09|14
1650967360000|2022-04-26 10:02:40|1341.67|1324.57|1341.67|1324.57|1341.67|1324.57|1341.67|1324.57|1
1650967380000|2022-04-26 10:03:00|1341.4|1324.3|1341.03|1323.93|1341.44|1324.34|1340.97|1323.87|14
1650967390000|2022-04-26 10:03:10|1341.04|1323.94|1341.07|1323.97|1341.17|1324.07|1341.04|1323.94|14
1650967400000|2022-04-26 10:03:20|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1
1650967410000|2022-04-26 10:03:30|1341.09|1323.99|1341.07|1323.97|1341.1|1324|1341.03|1323.93|7
1650967420000|2022-04-26 10:03:40|1341.05|1323.95|1340.92|1323.82|1341.08|1323.98|1340.92|1323.82|6
1650967430000|2022-04-26 10:03:50|1340.91|1323.81|1340.9|1323.8|1340.92|1323.82|1340.9|1323.8|6
1650967440000|2022-04-26 10:04:00|1340.83|1323.73|1340.84|1323.74|1340.88|1323.78|1340.8|1323.7|8
1650967450000|2022-04-26 10:04:10|1340.92|1323.82|1340.84|1323.74|1340.92|1323.82|1340.84|1323.74|4
1650967460000|2022-04-26 10:04:20|1340.87|1323.77|1340.96|1323.86|1340.96|1323.86|1340.86|1323.76|10
1650967470000|2022-04-26 10:04:30|1340.86|1323.76|1340.8|1323.7|1340.96|1323.86|1340.8|1323.7|5
1650967480000|2022-04-26 10:04:40|1340.79|1323.69|1340.96|1323.86|1340.96|1323.86|1340.77|1323.67|8
1650967490000|2022-04-26 10:04:50|1340.83|1323.73|1340.82|1323.72|1340.88|1323.78|1340.81|1323.71|6
1650967500000|2022-04-26 10:05:00|1340.84|1323.74|1340.84|1323.74|1340.87|1323.77|1340.84|1323.74|3
1650967510000|2022-04-26 10:05:10|1340.78|1323.68|1340.84|1323.74|1340.92|1323.82|1340.77|1323.67|8
1650967520000|2022-04-26 10:05:20|1340.81|1323.71|1340.79|1323.69|1340.84|1323.74|1340.78|1323.68|5
1650967530000|2022-04-26 10:05:30|1340.8|1323.7|1340.78|1323.68|1340.84|1323.74|1340.77|1323.67|13
1650967540000|2022-04-26 10:05:40|1340.8|1323.7|1340.29|1323.19|1340.81|1323.71|1340.16|1323.06|12
1650967550000|2022-04-26 10:05:50|1340.19|1323.09|1340.07|1322.97|1340.25|1323.15|1340.07|1322.97|10
1650967560000|2022-04-26 10:06:00|1340.08|1322.98|1340.15|1323.05|1340.19|1323.09|1340.08|1322.98|8
1650967570000|2022-04-26 10:06:10|1340.16|1323.06|1340.07|1322.97|1340.22|1323.12|1340.07|1322.97|12
1650967580000|2022-04-26 10:06:20|1340.08|1322.98|1340.08|1322.98|1340.26|1323.16|1340.07|1322.97|13
1650967590000|2022-04-26 10:06:30|1340.11|1323.01|1340.26|1323.16|1340.37|1323.27|1340.11|1323.01|7
1650967600000|2022-04-26 10:06:40|1340.23|1323.13|1340.17|1323.07|1340.23|1323.13|1340.12|1323.02|9
1650967610000|2022-04-26 10:06:50|1340.08|1322.98|1340.09|1322.99|1340.09|1322.99|1340.04|1322.94|8
1650967620000|2022-04-26 10:07:00|1340.07|1322.97|1340.06|1322.96|1340.09|1322.99|1340.05|1322.95|6
1650967640000|2022-04-26 10:07:20|1340.04|1322.94|1339.95|1322.85|1340.05|1322.95|1339.86|1322.76|6
1650967650000|2022-04-26 10:07:30|1339.73|1322.63|1339.34|1322.24|1339.86|1322.76|1339.34|1322.24|21
1650967660000|2022-04-26 10:07:40|1339.33|1322.23|1339.33|1322.23|1339.33|1322.23|1339.33|1322.23|1
1650967670000|2022-04-26 10:07:50|1339.19|1322.09|1339.08|1321.98|1339.19|1322.09|1339.07|1321.97|7
1650967680000|2022-04-26 10:08:00|1339.11|1322.01|1338.79|1321.69|1339.11|1322.01|1338.75|1321.65|11
1650967690000|2022-04-26 10:08:10|1338.8|1321.7|1338.75|1321.65|1338.8|1321.7|1338.75|1321.65|4
1650967700000|2022-04-26 10:08:20|1338.8|1321.7|1339.06|1321.96|1339.06|1321.96|1338.8|1321.7|6
1650967710000|2022-04-26 10:08:30|1339.04|1321.94|1339.21|1322.11|1339.21|1322.11|1339.04|1321.94|9
1650967720000|2022-04-26 10:08:40|1339.23|1322.13|1339.38|1322.28|1339.39|1322.29|1339.18|1322.08|6
1650967730000|2022-04-26 10:08:50|1339.3|1322.2|1339.4|1322.3|1339.59|1322.49|1339.28|1322.18|14
1650967740000|2022-04-26 10:09:00|1339.41|1322.31|1339.42|1322.32|1339.54|1322.44|1339.39|1322.29|6
1650967750000|2022-04-26 10:09:10|1339.44|1322.34|1339.42|1322.32|1339.44|1322.34|1339.42|1322.32|2
1650967760000|2022-04-26 10:09:20|1339.46|1322.36|1339.14|1322.04|1339.56|1322.46|1339.14|1322.04|6
1650967770000|2022-04-26 10:09:30|1339.19|1322.09|1339.79|1322.69|1339.79|1322.69|1339.19|1322.09|12
1650967780000|2022-04-26 10:09:40|1339.78|1322.68|1339.74|1322.64|1339.78|1322.68|1339.51|1322.41|14
1650967790000|2022-04-26 10:09:50|1339.73|1322.63|1339.74|1322.64|1339.74|1322.64|1339.72|1322.62|6
1650967800000|2022-04-26 10:10:00|1339.73|1322.63|1339.8|1322.7|1339.88|1322.78|1339.69|1322.59|9
1650967810000|2022-04-26 10:10:10|1339.98|1322.88|1339.73|1322.63|1339.98|1322.88|1339.71|1322.61|7
1650967820000|2022-04-26 10:10:20|1339.74|1322.64|1339.81|1322.71|1339.83|1322.73|1339.73|1322.63|10
1650967830000|2022-04-26 10:10:30|1339.67|1322.57|1339.4|1322.3|1339.67|1322.57|1339.39|1322.29|13
1650967840000|2022-04-26 10:10:40|1339.23|1322.13|1339.18|1322.08|1339.37|1322.27|1339.18|1322.08|10
1650967850000|2022-04-26 10:10:50|1339.21|1322.11|1338.8|1321.7|1339.22|1322.12|1338.52|1321.42|20
1650967860000|2022-04-26 10:11:00|1338.52|1321.42|1337.78|1320.68|1338.68|1321.58|1337.78|1320.68|14
1650967870000|2022-04-26 10:11:10|1337.83|1320.73|1337.24|1320.14|1337.84|1320.74|1336.96|1319.86|26
1650967880000|2022-04-26 10:11:20|1337.23|1320.13|1337.28|1320.18|1337.28|1320.18|1337.19|1320.09|7
1650967890000|2022-04-26 10:11:30|1337.23|1320.13|1337.91|1320.81|1338.03|1320.93|1337.23|1320.13|12
1650967900000|2022-04-26 10:11:40|1337.83|1320.73|1337.84|1320.74|1338.01|1320.91|1337.67|1320.57|7
1650967910000|2022-04-26 10:11:50|1337.74|1320.64|1337.72|1320.62|1337.84|1320.74|1337.29|1320.19|19
1650967920000|2022-04-26 10:12:00|1337.76|1320.66|1338.17|1321.07|1338.22|1321.12|1337.76|1320.66|13
1650967930000|2022-04-26 10:12:10|1338.21|1321.11|1338.19|1321.09|1338.24|1321.14|1338.16|1321.06|11
1650967940000|2022-04-26 10:12:20|1338.17|1321.07|1339|1321.9|1339.02|1321.92|1338.17|1321.07|23
1650967950000|2022-04-26 10:12:30|1338.99|1321.89|1339.05|1321.95|1339.14|1322.04|1338.96|1321.86|16
1650967960000|2022-04-26 10:12:40|1339.06|1321.96|1339.09|1321.99|1339.09|1321.99|1339.05|1321.95|3
1650967970000|2022-04-26 10:12:50|1339.16|1322.06|1339.16|1322.06|1339.25|1322.15|1339.05|1321.95|12
1650967980000|2022-04-26 10:13:00|1339.19|1322.09|1339.23|1322.13|1339.29|1322.19|1339.02|1321.92|13
1650967990000|2022-04-26 10:13:10|1339.27|1322.17|1339.85|1322.75|1339.85|1322.75|1339.05|1321.95|22
1650968000000|2022-04-26 10:13:20|1340.26|1323.16|1340.26|1323.16|1340.26|1323.16|1340.26|1323.16|1
1650968010000|2022-04-26 10:13:30|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650968020000|2022-04-26 10:13:40|1340.87|1323.77|1340.18|1323.08|1341.01|1323.91|1340.11|1323.01|20
1650968030000|2022-04-26 10:13:50|1340.16|1323.06|1339.58|1322.48|1340.16|1323.06|1339.38|1322.28|25
1650968040000|2022-04-26 10:14:00|1339.07|1321.97|1339.04|1321.94|1339.23|1322.13|1338.86|1321.76|14
1650968050000|2022-04-26 10:14:10|1339.1|1322|1339.03|1321.93|1339.23|1322.13|1339.03|1321.93|9
1650968070000|2022-04-26 10:14:30|1339.05|1321.95|1339.04|1321.94|1339.05|1321.95|1339.04|1321.94|2
1650968080000|2022-04-26 10:14:40|1339.05|1321.95|1339.04|1321.94|1339.05|1321.95|1339.04|1321.94|2
1650968100000|2022-04-26 10:15:00|1339.03|1321.93|1338.95|1321.85|1339.03|1321.93|1338.95|1321.85|7
1650968110000|2022-04-26 10:15:10|1338.98|1321.88|1338.96|1321.86|1339|1321.9|1338.96|1321.86|4
1650968120000|2022-04-26 10:15:20|1339.08|1321.98|1339.08|1321.98|1339.08|1321.98|1339.02|1321.92|6
1650968130000|2022-04-26 10:15:30|1339.07|1321.97|1339.07|1321.97|1339.07|1321.97|1339.07|1321.97|1
1650968140000|2022-04-26 10:15:40|1339.04|1321.94|1339.02|1321.92|1339.07|1321.97|1338.82|1321.72|8
1650968150000|2022-04-26 10:15:50|1339.04|1321.94|1339.06|1321.96|1339.06|1321.96|1339.04|1321.94|2
1650968160000|2022-04-26 10:16:00|1339.05|1321.95|1339.02|1321.92|1339.05|1321.95|1339.02|1321.92|2
1650968170000|2022-04-26 10:16:10|1339|1321.9|1338.85|1321.75|1339|1321.9|1338.85|1321.75|2
1650968180000|2022-04-26 10:16:20|1338.86|1321.76|1338.66|1321.56|1338.98|1321.88|1338.65|1321.55|9
1650968190000|2022-04-26 10:16:30|1338.54|1321.44|1338.6|1321.5|1338.6|1321.5|1338.54|1321.44|6
1650968200000|2022-04-26 10:16:40|1338.61|1321.51|1338.58|1321.48|1338.66|1321.56|1338.55|1321.45|9
1650968220000|2022-04-26 10:17:00|1338.67|1321.57|1338.36|1321.26|1338.67|1321.57|1338.36|1321.26|9
1650968230000|2022-04-26 10:17:10|1338.39|1321.29|1338.41|1321.31|1338.45|1321.35|1338.38|1321.28|7
1650968240000|2022-04-26 10:17:20|1338.35|1321.25|1338.4|1321.3|1338.4|1321.3|1338.34|1321.24|3
1650968250000|2022-04-26 10:17:30|1338.07|1320.97|1337.77|1320.67|1338.07|1320.97|1337.56|1320.46|8
1650968260000|2022-04-26 10:17:40|1337.82|1320.72|1337.37|1320.27|1337.82|1320.72|1337.34|1320.24|16
1650968270000|2022-04-26 10:17:50|1337.36|1320.26|1337.24|1320.14|1337.38|1320.28|1337.11|1320.01|8
1650968280000|2022-04-26 10:18:00|1337.38|1320.28|1337.38|1320.28|1337.38|1320.28|1337.38|1320.28|1
1650968290000|2022-04-26 10:18:10|1337.45|1320.35|1337.4|1320.3|1337.45|1320.35|1337.4|1320.3|2
1650968300000|2022-04-26 10:18:20|1337.2|1320.1|1337.21|1320.11|1337.21|1320.11|1337.2|1320.1|4
1650968310000|2022-04-26 10:18:30|1337.22|1320.12|1337.13|1320.03|1337.25|1320.15|1337.05|1319.95|11
1650968320000|2022-04-26 10:18:40|1337.15|1320.05|1337.1|1320|1337.16|1320.06|1337.09|1319.99|5
1650968330000|2022-04-26 10:18:50|1337.12|1320.02|1337.12|1320.02|1337.17|1320.07|1337.05|1319.95|6
1650968340000|2022-04-26 10:19:00|1337.15|1320.05|1337.15|1320.05|1337.15|1320.05|1337.15|1320.05|1
1650968350000|2022-04-26 10:19:10|1337.18|1320.08|1336.48|1319.38|1337.18|1320.08|1336.48|1319.38|12
1650968360000|2022-04-26 10:19:20|1336.47|1319.37|1336.74|1319.64|1336.74|1319.64|1336.47|1319.37|2
1650968370000|2022-04-26 10:19:30|1336.81|1319.71|1336.81|1319.71|1336.81|1319.71|1336.81|1319.71|1
1650968380000|2022-04-26 10:19:40|1336.58|1319.48|1336.9|1319.8|1336.96|1319.86|1336.58|1319.48|10
1650968390000|2022-04-26 10:19:50|1336.91|1319.81|1336.91|1319.81|1336.91|1319.81|1336.91|1319.81|1
1650968400000|2022-04-26 10:20:00|1337.01|1319.91|1337.19|1320.09|1337.62|1320.52|1337.01|1319.91|10
1650968410000|2022-04-26 10:20:10|1337.21|1320.11|1337.21|1320.11|1337.21|1320.11|1337.21|1320.11|1
1650968420000|2022-04-26 10:20:20|1337.22|1320.12|1337.91|1320.81|1337.91|1320.81|1337.12|1320.02|17
1650968430000|2022-04-26 10:20:30|1338.02|1320.92|1338.71|1321.61|1338.81|1321.71|1338.02|1320.92|19
1650968440000|2022-04-26 10:20:40|1339.05|1321.95|1338.91|1321.81|1339.06|1321.96|1338.8|1321.7|15
1650968460000|2022-04-26 10:21:00|1338.79|1321.69|1338.86|1321.76|1338.93|1321.83|1338.79|1321.69|7
1650968480000|2022-04-26 10:21:20|1338.65|1321.55|1338.65|1321.55|1338.75|1321.65|1338.65|1321.55|3
1650968490000|2022-04-26 10:21:30|1338.69|1321.59|1338.86|1321.76|1338.87|1321.77|1338.69|1321.59|5
1650968500000|2022-04-26 10:21:40|1338.89|1321.79|1338.87|1321.77|1338.89|1321.79|1338.74|1321.64|6
1650968510000|2022-04-26 10:21:50|1338.86|1321.76|1338.16|1321.06|1338.86|1321.76|1338.14|1321.04|14
1650968520000|2022-04-26 10:22:00|1338.37|1321.27|1338.32|1321.22|1338.37|1321.27|1338.04|1320.94|15
1650968530000|2022-04-26 10:22:10|1338.35|1321.25|1338.23|1321.13|1338.35|1321.25|1338.16|1321.06|5
1650968540000|2022-04-26 10:22:20|1338.21|1321.11|1338.21|1321.11|1338.21|1321.11|1338.19|1321.09|4
1650968550000|2022-04-26 10:22:30|1338.38|1321.28|1338.38|1321.28|1338.38|1321.28|1338.38|1321.28|1
1650968560000|2022-04-26 10:22:40|1338.2|1321.1|1338.68|1321.58|1338.68|1321.58|1338.2|1321.1|4
1650968570000|2022-04-26 10:22:50|1338.77|1321.67|1338.77|1321.67|1338.79|1321.69|1338.77|1321.67|3
1650968580000|2022-04-26 10:23:00|1338.71|1321.61|1338.71|1321.61|1338.74|1321.64|1338.71|1321.61|4
1650968600000|2022-04-26 10:23:20|1338.73|1321.63|1338.79|1321.69|1338.79|1321.69|1338.71|1321.61|5
1650968610000|2022-04-26 10:23:30|1339.03|1321.93|1339.09|1321.99|1339.09|1321.99|1339.03|1321.93|2
1650968620000|2022-04-26 10:23:40|1339.03|1321.93|1339.61|1322.51|1339.78|1322.68|1339.03|1321.93|15
1650968630000|2022-04-26 10:23:50|1339.57|1322.47|1339.74|1322.64|1339.74|1322.64|1339.57|1322.47|8
1650968640000|2022-04-26 10:24:00|1339.57|1322.47|1339.72|1322.62|1339.77|1322.67|1339.57|1322.47|5
1650968650000|2022-04-26 10:24:10|1339.78|1322.68|1340.03|1322.93|1340.15|1323.05|1339.78|1322.68|11
1650968660000|2022-04-26 10:24:20|1340.09|1322.99|1339.95|1322.85|1340.15|1323.05|1339.87|1322.77|10
1650968670000|2022-04-26 10:24:30|1339.96|1322.86|1339.9|1322.8|1339.96|1322.86|1339.85|1322.75|7
1650968680000|2022-04-26 10:24:40|1339.88|1322.78|1339.89|1322.79|1339.89|1322.79|1339.85|1322.75|3
1650968690000|2022-04-26 10:24:50|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1339.93|1322.83|1
1650968700000|2022-04-26 10:25:00|1339.84|1322.74|1339.83|1322.73|1339.84|1322.74|1339.83|1322.73|2
1650968710000|2022-04-26 10:25:10|1339.8|1322.7|1339.92|1322.82|1340.05|1322.95|1339.8|1322.7|6
1650968720000|2022-04-26 10:25:20|1340.05|1322.95|1340.77|1323.67|1340.77|1323.67|1340.05|1322.95|10
1650968730000|2022-04-26 10:25:30|1340.11|1323.01|1340.75|1323.65|1340.89|1323.79|1340.11|1323.01|5
1650968740000|2022-04-26 10:25:40|1340.82|1323.72|1340.82|1323.72|1340.82|1323.72|1340.82|1323.72|1
1650968750000|2022-04-26 10:25:50|1340.69|1323.59|1340.82|1323.72|1340.94|1323.84|1340.69|1323.59|6
1650968760000|2022-04-26 10:26:00|1340.8|1323.7|1340.8|1323.7|1340.8|1323.7|1340.8|1323.7|1
1650968770000|2022-04-26 10:26:10|1340.93|1323.83|1340.8|1323.7|1340.93|1323.83|1340.8|1323.7|2
1650968780000|2022-04-26 10:26:20|1340.79|1323.69|1340.93|1323.83|1340.93|1323.83|1340.78|1323.68|5
1650968790000|2022-04-26 10:26:30|1341|1323.9|1340.96|1323.86|1341.05|1323.95|1340.96|1323.86|4
1650968810000|2022-04-26 10:26:50|1340.9|1323.8|1340.92|1323.82|1340.92|1323.82|1340.9|1323.8|2
1650968820000|2022-04-26 10:27:00|1340.88|1323.78|1340.75|1323.65|1340.89|1323.79|1340.72|1323.62|13
1650968830000|2022-04-26 10:27:10|1340.76|1323.66|1340.93|1323.83|1340.93|1323.83|1340.74|1323.64|9
1650968840000|2022-04-26 10:27:20|1340.84|1323.74|1340.76|1323.66|1340.84|1323.74|1340.76|1323.66|2
1650968850000|2022-04-26 10:27:30|1340.85|1323.75|1341.83|1324.73|1341.83|1324.73|1340.85|1323.75|13
1650968860000|2022-04-26 10:27:40|1341.57|1324.47|1341.7|1324.6|1341.7|1324.6|1341.52|1324.42|7
1650968870000|2022-04-26 10:27:50|1341.68|1324.58|1341.65|1324.55|1341.84|1324.74|1341.65|1324.55|8
1650968880000|2022-04-26 10:28:00|1341.68|1324.58|1341.67|1324.57|1341.68|1324.58|1341.67|1324.57|2
1650968890000|2022-04-26 10:28:10|1341.65|1324.55|1341.77|1324.67|1341.81|1324.71|1341.64|1324.54|10
1650968900000|2022-04-26 10:28:20|1341.75|1324.65|1341.78|1324.68|1341.89|1324.79|1341.75|1324.65|12
1650968910000|2022-04-26 10:28:30|1341.82|1324.72|1341.21|1324.11|1341.82|1324.72|1341.21|1324.11|7
1650968920000|2022-04-26 10:28:40|1341.19|1324.09|1341.14|1324.04|1341.19|1324.09|1341.04|1323.94|10
1650968930000|2022-04-26 10:28:50|1341.2|1324.1|1341.14|1324.04|1341.24|1324.14|1341.14|1324.04|5
1650968940000|2022-04-26 10:29:00|1341.13|1324.03|1341.09|1323.99|1341.13|1324.03|1341.09|1323.99|3
1650968950000|2022-04-26 10:29:10|1341.07|1323.97|1341.1|1324|1341.21|1324.11|1341.07|1323.97|10
1650968960000|2022-04-26 10:29:20|1341.03|1323.93|1341.05|1323.95|1341.05|1323.95|1341.02|1323.92|4
1650968980000|2022-04-26 10:29:40|1341.13|1324.03|1341.1|1324|1341.13|1324.03|1341.08|1323.98|9
1650968990000|2022-04-26 10:29:50|1341.12|1324.02|1341.08|1323.98|1341.12|1324.02|1341.08|1323.98|2
1650969000000|2022-04-26 10:30:00|1341.07|1323.97|1341.07|1323.97|1341.07|1323.97|1341.07|1323.97|1
1650969010000|2022-04-26 10:30:10|1341.1|1324|1341.09|1323.99|1341.1|1324|1341.09|1323.99|2
1650969020000|2022-04-26 10:30:20|1341.1|1324|1341.2|1324.1|1341.3|1324.2|1341.1|1324|13
1650969030000|2022-04-26 10:30:30|1341.17|1324.07|1341.35|1324.25|1341.35|1324.25|1341.02|1323.92|13
1650969040000|2022-04-26 10:30:40|1341.2|1324.1|1341.07|1323.97|1341.2|1324.1|1341.05|1323.95|7
1650969050000|2022-04-26 10:30:50|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1
1650969060000|2022-04-26 10:31:00|1341.07|1323.97|1341.04|1323.94|1341.07|1323.97|1341.03|1323.93|3
1650969070000|2022-04-26 10:31:10|1341.17|1324.07|1341.03|1323.93|1341.17|1324.07|1341.03|1323.93|4
1650969080000|2022-04-26 10:31:20|1341.02|1323.92|1341.1|1324|1341.1|1324|1341.02|1323.92|2
1650969090000|2022-04-26 10:31:30|1341.14|1324.04|1341.37|1324.27|1341.39|1324.29|1341.14|1324.04|13
1650969100000|2022-04-26 10:31:40|1341.36|1324.26|1341.36|1324.26|1341.38|1324.28|1341.3|1324.2|8
1650969110000|2022-04-26 10:31:50|1341.35|1324.25|1341.35|1324.25|1341.35|1324.25|1341.35|1324.25|1
1650969120000|2022-04-26 10:32:00|1341.23|1324.13|1341.38|1324.28|1341.38|1324.28|1341.17|1324.07|7
1650969130000|2022-04-26 10:32:10|1341.37|1324.27|1341.08|1323.98|1341.37|1324.27|1341.08|1323.98|8
1650969140000|2022-04-26 10:32:20|1341.07|1323.97|1341.06|1323.96|1341.12|1324.02|1341.06|1323.96|6
1650969150000|2022-04-26 10:32:30|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1
1650969160000|2022-04-26 10:32:40|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1341.08|1323.98|1
1650969170000|2022-04-26 10:32:50|1341.07|1323.97|1341.01|1323.91|1341.07|1323.97|1341|1323.9|3
1650969180000|2022-04-26 10:33:00|1341|1323.9|1341|1323.9|1341|1323.9|1341|1323.9|1
1650969200000|2022-04-26 10:33:20|1341.03|1323.93|1341.03|1323.93|1341.03|1323.93|1341.03|1323.93|1
1650969210000|2022-04-26 10:33:30|1341.05|1323.95|1341.02|1323.92|1341.05|1323.95|1341.02|1323.92|2
1650969230000|2022-04-26 10:33:50|1341.03|1323.93|1341.09|1323.99|1341.09|1323.99|1341.03|1323.93|5
1650969240000|2022-04-26 10:34:00|1341.04|1323.94|1341.14|1324.04|1341.15|1324.05|1341.04|1323.94|12
1650969250000|2022-04-26 10:34:10|1341.15|1324.05|1341.06|1323.96|1341.15|1324.05|1341.04|1323.94|7
1650969260000|2022-04-26 10:34:20|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650969270000|2022-04-26 10:34:30|1341|1323.9|1341.03|1323.93|1341.03|1323.93|1341|1323.9|3
1650969280000|2022-04-26 10:34:40|1341.02|1323.92|1340.98|1323.88|1341.03|1323.93|1340.98|1323.88|5
1650969290000|2022-04-26 10:34:50|1340.95|1323.85|1340.96|1323.86|1340.98|1323.88|1340.95|1323.85|3
1650969300000|2022-04-26 10:35:00|1340.93|1323.83|1341.03|1323.93|1341.04|1323.94|1340.93|1323.83|6
1650969310000|2022-04-26 10:35:10|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650969320000|2022-04-26 10:35:20|1341.01|1323.91|1341.01|1323.91|1341.02|1323.92|1341.01|1323.91|5
1650969330000|2022-04-26 10:35:30|1341.03|1323.93|1341.03|1323.93|1341.04|1323.94|1341.01|1323.91|4
1650969340000|2022-04-26 10:35:40|1341.02|1323.92|1340.99|1323.89|1341.04|1323.94|1340.99|1323.89|3
1650969350000|2022-04-26 10:35:50|1340.98|1323.88|1341.81|1324.71|1341.81|1324.71|1340.97|1323.87|14
1650969360000|2022-04-26 10:36:00|1341.75|1324.65|1341.16|1324.06|1341.89|1324.79|1341.15|1324.05|12
1650969370000|2022-04-26 10:36:10|1341.15|1324.05|1341.13|1324.03|1341.25|1324.15|1341.08|1323.98|8
1650969380000|2022-04-26 10:36:20|1341.11|1324.01|1341.12|1324.02|1341.13|1324.03|1341.11|1324.01|4
1650969390000|2022-04-26 10:36:30|1341.13|1324.03|1341.12|1324.02|1341.13|1324.03|1341.12|1324.02|2
1650969400000|2022-04-26 10:36:40|1341.13|1324.03|1341.13|1324.03|1341.13|1324.03|1341.13|1324.03|1
1650969410000|2022-04-26 10:36:50|1341.07|1323.97|1341.07|1323.97|1341.08|1323.98|1341.03|1323.93|7
1650969420000|2022-04-26 10:37:00|1341.08|1323.98|1341.02|1323.92|1341.08|1323.98|1341.01|1323.91|12
1650969430000|2022-04-26 10:37:10|1341.05|1323.95|1341.01|1323.91|1341.05|1323.95|1341.01|1323.91|4
1650969440000|2022-04-26 10:37:20|1340.96|1323.86|1340.99|1323.89|1341.1|1324|1340.96|1323.86|7
1650969450000|2022-04-26 10:37:30|1341.03|1323.93|1340.27|1323.17|1341.03|1323.93|1340.27|1323.17|9
1650969460000|2022-04-26 10:37:40|1340.22|1323.12|1340.46|1323.36|1340.46|1323.36|1340.22|1323.12|7
1650969470000|2022-04-26 10:37:50|1340.59|1323.49|1340.59|1323.49|1340.59|1323.49|1340.59|1323.49|1
1650969480000|2022-04-26 10:38:00|1340.67|1323.57|1340.92|1323.82|1340.92|1323.82|1340.57|1323.47|6
1650969490000|2022-04-26 10:38:10|1340.93|1323.83|1340.9|1323.8|1340.93|1323.83|1340.9|1323.8|4
1650969500000|2022-04-26 10:38:20|1340.89|1323.79|1340.92|1323.82|1340.92|1323.82|1340.89|1323.79|3
1650969510000|2022-04-26 10:38:30|1340.91|1323.81|1340.92|1323.82|1340.93|1323.83|1340.91|1323.81|4
1650969520000|2022-04-26 10:38:40|1340.9|1323.8|1340.9|1323.8|1340.9|1323.8|1340.9|1323.8|1
1650969540000|2022-04-26 10:39:00|1340.89|1323.79|1340.94|1323.84|1341.05|1323.95|1340.89|1323.79|4
1650969560000|2022-04-26 10:39:20|1340.95|1323.85|1340.98|1323.88|1340.98|1323.88|1340.95|1323.85|2
1650969580000|2022-04-26 10:39:40|1340.96|1323.86|1340.98|1323.88|1340.98|1323.88|1340.96|1323.86|2
1650969600000|2022-04-26 10:40:00|1340.97|1323.87|1340.94|1323.84|1341.02|1323.92|1340.32|1323.22|16
1650969610000|2022-04-26 10:40:10|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1
1650969630000|2022-04-26 10:40:30|1341.03|1323.93|1340.23|1323.13|1341.03|1323.93|1340.16|1323.06|8
1650969660000|2022-04-26 10:41:00|1340.14|1323.04|1340.04|1322.94|1340.14|1323.04|1340.04|1322.94|8
1650969670000|2022-04-26 10:41:10|1340.16|1323.06|1340.09|1322.99|1340.17|1323.07|1340.09|1322.99|6
1650969680000|2022-04-26 10:41:20|1340.08|1322.98|1340.11|1323.01|1340.17|1323.07|1340.08|1322.98|4
1650969690000|2022-04-26 10:41:30|1340.15|1323.05|1340.37|1323.27|1340.45|1323.35|1340.15|1323.05|8
1650969700000|2022-04-26 10:41:40|1340.38|1323.28|1340.93|1323.83|1340.93|1323.83|1340.38|1323.28|16
1650969720000|2022-04-26 10:42:00|1340.99|1323.89|1341.01|1323.91|1341.01|1323.91|1340.97|1323.87|3
1650969730000|2022-04-26 10:42:10|1341.14|1324.04|1341.17|1324.07|1341.19|1324.09|1341.03|1323.93|19
1650969740000|2022-04-26 10:42:20|1341.22|1324.12|1341.12|1324.02|1341.22|1324.12|1341.1|1324|7
1650969750000|2022-04-26 10:42:30|1341.11|1324.01|1341.11|1324.01|1341.11|1324.01|1341.11|1324.01|1
1650969760000|2022-04-26 10:42:40|1341.13|1324.03|1341.1|1324|1341.13|1324.03|1341.07|1323.97|6
1650969770000|2022-04-26 10:42:50|1341.11|1324.01|1341.11|1324.01|1341.11|1324.01|1341.11|1324.01|1
1650969780000|2022-04-26 10:43:00|1341.13|1324.03|1341.03|1323.93|1341.13|1324.03|1341.02|1323.92|6
1650969790000|2022-04-26 10:43:10|1341.11|1324.01|1341.03|1323.93|1341.11|1324.01|1341.03|1323.93|8
1650969800000|2022-04-26 10:43:20|1341.11|1324.01|1341.03|1323.93|1341.11|1324.01|1341.03|1323.93|6
1650969820000|2022-04-26 10:43:40|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650969830000|2022-04-26 10:43:50|1341.1|1324|1341.02|1323.92|1341.1|1324|1341.02|1323.92|2
1650969840000|2022-04-26 10:44:00|1341.1|1324|1341.02|1323.92|1341.1|1324|1341.02|1323.92|4
1650969850000|2022-04-26 10:44:10|1341.1|1324|1341.03|1323.93|1341.1|1324|1341|1323.9|8
1650969860000|2022-04-26 10:44:20|1341.04|1323.94|1340.98|1323.88|1341.04|1323.94|1340.98|1323.88|2
1650969870000|2022-04-26 10:44:30|1340.95|1323.85|1340.17|1323.07|1340.95|1323.85|1340.17|1323.07|13
1650969880000|2022-04-26 10:44:40|1340.16|1323.06|1340.09|1322.99|1340.19|1323.09|1340.08|1322.98|18
1650969890000|2022-04-26 10:44:50|1340.12|1323.02|1340.01|1322.91|1340.12|1323.02|1339.98|1322.88|16
1650969900000|2022-04-26 10:45:00|1340.02|1322.92|1340.01|1322.91|1340.1|1323|1340|1322.9|9
1650969910000|2022-04-26 10:45:10|1340.1|1323|1340.08|1322.98|1340.12|1323.02|1340.05|1322.95|13
1650969920000|2022-04-26 10:45:20|1340.12|1323.02|1340.06|1322.96|1340.12|1323.02|1340.03|1322.93|14
1650969930000|2022-04-26 10:45:30|1340.04|1322.94|1340.05|1322.95|1340.05|1322.95|1340.04|1322.94|2
1650969940000|2022-04-26 10:45:40|1340.04|1322.94|1340.03|1322.93|1340.04|1322.94|1340.03|1322.93|4
1650969950000|2022-04-26 10:45:50|1340.02|1322.92|1340.03|1322.93|1340.08|1322.98|1340.02|1322.92|8
1650969960000|2022-04-26 10:46:00|1340.04|1322.94|1340.03|1322.93|1340.05|1322.95|1340.01|1322.91|10
1650969970000|2022-04-26 10:46:10|1340.01|1322.91|1340.01|1322.91|1340.01|1322.91|1340.01|1322.91|1
1650969990000|2022-04-26 10:46:30|1340|1322.9|1340.01|1322.91|1340.01|1322.91|1340|1322.9|6
1650970000000|2022-04-26 10:46:40|1340.03|1322.93|1340.01|1322.91|1340.03|1322.93|1340|1322.9|6
1650970010000|2022-04-26 10:46:50|1340|1322.9|1340.04|1322.94|1340.04|1322.94|1339.87|1322.77|4
1650970020000|2022-04-26 10:47:00|1340.05|1322.95|1339.36|1322.26|1340.06|1322.96|1339.36|1322.26|15
1650970030000|2022-04-26 10:47:10|1339.38|1322.28|1339.29|1322.19|1339.38|1322.28|1339.18|1322.08|7
1650970040000|2022-04-26 10:47:20|1339.28|1322.18|1339.12|1322.02|1339.28|1322.18|1339.11|1322.01|7
1650970050000|2022-04-26 10:47:30|1339.11|1322.01|1339.11|1322.01|1339.13|1322.03|1339.11|1322.01|7
1650970060000|2022-04-26 10:47:40|1339.18|1322.08|1339.18|1322.08|1339.19|1322.09|1339.18|1322.08|7
1650970080000|2022-04-26 10:48:00|1339.17|1322.07|1339.15|1322.05|1339.2|1322.1|1339.15|1322.05|4
1650970100000|2022-04-26 10:48:20|1339.16|1322.06|1339.19|1322.09|1339.24|1322.14|1339.15|1322.05|9
1650970110000|2022-04-26 10:48:30|1339.2|1322.1|1339.19|1322.09|1339.2|1322.1|1339.19|1322.09|4
1650970120000|2022-04-26 10:48:40|1339.12|1322.02|1339.12|1322.02|1339.13|1322.03|1339.12|1322.02|3
1650970130000|2022-04-26 10:48:50|1339.13|1322.03|1339.12|1322.02|1339.14|1322.04|1339.12|1322.02|4
1650970140000|2022-04-26 10:49:00|1339.2|1322.1|1339.2|1322.1|1339.26|1322.16|1339.2|1322.1|6
1650970150000|2022-04-26 10:49:10|1339.22|1322.12|1339.2|1322.1|1339.22|1322.12|1339.19|1322.09|9
1650970160000|2022-04-26 10:49:20|1339.23|1322.13|1339.2|1322.1|1339.23|1322.13|1339.2|1322.1|3
1650970170000|2022-04-26 10:49:30|1339.15|1322.05|1339.14|1322.04|1339.15|1322.05|1339.12|1322.02|4
1650970180000|2022-04-26 10:49:40|1339.1|1322|1339.09|1321.99|1339.12|1322.02|1339.09|1321.99|4
1650970190000|2022-04-26 10:49:50|1339.13|1322.03|1338.67|1321.57|1339.13|1322.03|1338.61|1321.51|13
1650970200000|2022-04-26 10:50:00|1338.68|1321.58|1338.45|1321.35|1338.68|1321.58|1338.42|1321.32|7
1650970210000|2022-04-26 10:50:10|1338.48|1321.38|1338.49|1321.39|1338.68|1321.58|1338.44|1321.34|5
1650970220000|2022-04-26 10:50:20|1338.96|1321.86|1338.96|1321.86|1338.96|1321.86|1338.96|1321.86|1
1650970230000|2022-04-26 10:50:30|1338.94|1321.84|1338.81|1321.71|1338.94|1321.84|1338.8|1321.7|6
1650970240000|2022-04-26 10:50:40|1338.83|1321.73|1338.98|1321.88|1338.99|1321.89|1338.8|1321.7|4
1650970250000|2022-04-26 10:50:50|1338.99|1321.89|1338.99|1321.89|1338.99|1321.89|1338.99|1321.89|1
1650970260000|2022-04-26 10:51:00|1338.97|1321.87|1338.57|1321.47|1338.99|1321.89|1338.54|1321.44|11
1650970270000|2022-04-26 10:51:10|1338.58|1321.48|1338.97|1321.87|1338.97|1321.87|1338.58|1321.48|13
1650970280000|2022-04-26 10:51:20|1339.01|1321.91|1339.05|1321.95|1339.05|1321.95|1339|1321.9|5
1650970290000|2022-04-26 10:51:30|1339.04|1321.94|1339.08|1321.98|1339.08|1321.98|1339|1321.9|5
1650970300000|2022-04-26 10:51:40|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1
1650970310000|2022-04-26 10:51:50|1339.02|1321.92|1339.1|1322|1339.1|1322|1339.02|1321.92|4
1650970320000|2022-04-26 10:52:00|1339.12|1322.02|1339.13|1322.03|1339.13|1322.03|1339.12|1322.02|2
1650970340000|2022-04-26 10:52:20|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1339.04|1321.94|1
1650970360000|2022-04-26 10:52:40|1339.15|1322.05|1339.01|1321.91|1339.15|1322.05|1338.99|1321.89|7
1650970370000|2022-04-26 10:52:50|1339.07|1321.97|1339.07|1321.97|1339.09|1321.99|1339.06|1321.96|6
1650970380000|2022-04-26 10:53:00|1339.03|1321.93|1339.07|1321.97|1339.08|1321.98|1339.03|1321.93|5
1650970390000|2022-04-26 10:53:10|1339.08|1321.98|1339.06|1321.96|1339.09|1321.99|1339.06|1321.96|3
1650970400000|2022-04-26 10:53:20|1339.07|1321.97|1339.3|1322.2|1339.3|1322.2|1339.07|1321.97|11
1650970410000|2022-04-26 10:53:30|1339.21|1322.11|1339.25|1322.15|1339.3|1322.2|1339.19|1322.09|9
1650970420000|2022-04-26 10:53:40|1339.19|1322.09|1339.3|1322.2|1339.3|1322.2|1339.19|1322.09|7
1650970430000|2022-04-26 10:53:50|1339.21|1322.11|1339.13|1322.03|1339.3|1322.2|1339.13|1322.03|10
1650970440000|2022-04-26 10:54:00|1339.14|1322.04|1339.2|1322.1|1339.23|1322.13|1339.14|1322.04|8
1650970450000|2022-04-26 10:54:10|1339.15|1322.05|1339.41|1322.31|1339.41|1322.31|1339.13|1322.03|7
1650970460000|2022-04-26 10:54:20|1339.45|1322.35|1339.67|1322.57|1339.67|1322.57|1339.45|1322.35|3
1650970470000|2022-04-26 10:54:30|1339.66|1322.56|1339.76|1322.66|1339.76|1322.66|1339.52|1322.42|14
1650970480000|2022-04-26 10:54:40|1339.61|1322.51|1339.16|1322.06|1340.02|1322.92|1339.16|1322.06|16
1650970490000|2022-04-26 10:54:50|1339.14|1322.04|1339.12|1322.02|1339.21|1322.11|1339.11|1322.01|5
1650970500000|2022-04-26 10:55:00|1339.13|1322.03|1339.19|1322.09|1339.42|1322.32|1339.1|1322|11
1650970510000|2022-04-26 10:55:10|1339.22|1322.12|1339.09|1321.99|1339.32|1322.22|1339.09|1321.99|7
1650970520000|2022-04-26 10:55:20|1339.14|1322.04|1339.09|1321.99|1339.15|1322.05|1339.07|1321.97|5
1650970530000|2022-04-26 10:55:30|1339.19|1322.09|1339.19|1322.09|1339.19|1322.09|1339.17|1322.07|6
1650970540000|2022-04-26 10:55:40|1339.2|1322.1|1339.2|1322.1|1339.42|1322.32|1339.12|1322.02|7
1650970550000|2022-04-26 10:55:50|1339.42|1322.32|1339.26|1322.16|1339.42|1322.32|1339.12|1322.02|15
1650970560000|2022-04-26 10:56:00|1339.42|1322.32|1339.41|1322.31|1339.42|1322.32|1339.06|1321.96|14
1650970570000|2022-04-26 10:56:10|1339.47|1322.37|1339.47|1322.37|1339.47|1322.37|1339.47|1322.37|1
1650970580000|2022-04-26 10:56:20|1339.94|1322.84|1339.79|1322.69|1339.94|1322.84|1339.79|1322.69|2
1650970590000|2022-04-26 10:56:30|1339.84|1322.74|1339.98|1322.88|1340|1322.9|1339.73|1322.63|5
1650970620000|2022-04-26 10:57:00|1340.05|1322.95|1340.16|1323.06|1340.49|1323.39|1340.05|1322.95|12
1650970630000|2022-04-26 10:57:10|1340.14|1323.04|1340.13|1323.03|1340.14|1323.04|1340.13|1323.03|2
1650970640000|2022-04-26 10:57:20|1340.09|1322.99|1340.13|1323.03|1340.27|1323.17|1340.09|1322.99|6
1650970650000|2022-04-26 10:57:30|1340.14|1323.04|1340.14|1323.04|1340.14|1323.04|1340.14|1323.04|1
1650970660000|2022-04-26 10:57:40|1340.04|1322.94|1340.04|1322.94|1340.04|1322.94|1340.04|1322.94|1
1650970680000|2022-04-26 10:58:00|1340.02|1322.92|1340.02|1322.92|1340.02|1322.92|1340.02|1322.92|1
1650970690000|2022-04-26 10:58:10|1339.99|1322.89|1340|1322.9|1340.07|1322.97|1339.97|1322.87|7
1650970700000|2022-04-26 10:58:20|1340.01|1322.91|1339.87|1322.77|1340.02|1322.92|1339.66|1322.56|13
1650970710000|2022-04-26 10:58:30|1339.79|1322.69|1339.36|1322.26|1339.79|1322.69|1339.35|1322.25|5
1650970740000|2022-04-26 10:59:00|1339.23|1322.13|1339.04|1321.94|1339.23|1322.13|1339.04|1321.94|5
1650970750000|2022-04-26 10:59:10|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1
1650970760000|2022-04-26 10:59:20|1339.18|1322.08|1339.18|1322.08|1339.18|1322.08|1339.18|1322.08|1
1650970770000|2022-04-26 10:59:30|1339.11|1322.01|1339.11|1322.01|1339.11|1322.01|1339.11|1322.01|1
1650970780000|2022-04-26 10:59:40|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1339.05|1321.95|1
1650970790000|2022-04-26 10:59:50|1339.17|1322.07|1339.27|1322.17|1339.27|1322.17|1339.15|1322.05|4
1650970800000|2022-04-26 11:00:00|1339.3|1322.2|1339.08|1321.98|1339.53|1322.43|1339.08|1321.98|16
1650970810000|2022-04-26 11:00:10|1339.04|1321.94|1339.6|1322.5|1339.65|1322.55|1339.04|1321.94|18
1650970820000|2022-04-26 11:00:20|1339.77|1322.67|1339.6|1322.5|1339.77|1322.67|1339.6|1322.5|2
1650970840000|2022-04-26 11:00:40|1339.52|1322.42|1339.59|1322.49|1339.59|1322.49|1339.52|1322.42|3
1650970860000|2022-04-26 11:01:00|1339.64|1322.54|1339.64|1322.54|1339.64|1322.54|1339.64|1322.54|1
1650970870000|2022-04-26 11:01:10|1339.92|1322.82|1339.91|1322.81|1339.92|1322.82|1339.53|1322.43|10
1650970880000|2022-04-26 11:01:20|1339.9|1322.8|1340|1322.9|1340|1322.9|1339.85|1322.75|6
1650970890000|2022-04-26 11:01:30|1340.01|1322.91|1339.99|1322.89|1340.02|1322.92|1339.99|1322.89|4
1650970900000|2022-04-26 11:01:40|1339.98|1322.88|1340.02|1322.92|1340.02|1322.92|1339.96|1322.86|15
1650970910000|2022-04-26 11:01:50|1340.01|1322.91|1340|1322.9|1340.02|1322.92|1339.96|1322.86|11
1650970920000|2022-04-26 11:02:00|1340.01|1322.91|1339.99|1322.89|1340.04|1322.94|1339.96|1322.86|10
1650970930000|2022-04-26 11:02:10|1340|1322.9|1339.81|1322.71|1340|1322.9|1339.81|1322.71|5
1650970940000|2022-04-26 11:02:20|1339.79|1322.69|1339.79|1322.69|1339.79|1322.69|1339.79|1322.69|1
1650970950000|2022-04-26 11:02:30|1339.77|1322.67|1339.77|1322.67|1339.8|1322.7|1339.2|1322.1|19
1650970960000|2022-04-26 11:02:40|1339.78|1322.68|1339.64|1322.54|1339.78|1322.68|1339.64|1322.54|5
1650970970000|2022-04-26 11:02:50|1339.6|1322.5|1339.74|1322.64|1339.74|1322.64|1339.6|1322.5|7
1650970980000|2022-04-26 11:03:00|1339.61|1322.51|1339.61|1322.51|1339.61|1322.51|1339.61|1322.51|1
1650970990000|2022-04-26 11:03:10|1339.63|1322.53|1339.69|1322.59|1339.69|1322.59|1339.63|1322.53|4
1650971010000|2022-04-26 11:03:30|1339.8|1322.7|1339.66|1322.56|1339.92|1322.82|1339.59|1322.49|16
1650971020000|2022-04-26 11:03:40|1339.72|1322.62|1339.3|1322.2|1339.83|1322.73|1339.3|1322.2|5
1650971030000|2022-04-26 11:03:50|1339.31|1322.21|1339.33|1322.23|1339.33|1322.23|1339.31|1322.21|3
1650971040000|2022-04-26 11:04:00|1339.63|1322.53|1339.49|1322.39|1339.63|1322.53|1339.41|1322.31|8
1650971050000|2022-04-26 11:04:10|1339.44|1322.34|1339.51|1322.41|1339.51|1322.41|1339.44|1322.34|2
1650971070000|2022-04-26 11:04:30|1339.44|1322.34|1339.06|1321.96|1339.52|1322.42|1339.06|1321.96|5
1650971080000|2022-04-26 11:04:40|1339.09|1321.99|1339.09|1321.99|1339.09|1321.99|1338.88|1321.78|14
1650971090000|2022-04-26 11:04:50|1339.1|1322|1339.02|1321.92|1339.1|1322|1338.97|1321.87|5
1650971100000|2022-04-26 11:05:00|1338.99|1321.89|1339.02|1321.92|1339.05|1321.95|1338.98|1321.88|7
1650971110000|2022-04-26 11:05:10|1338.97|1321.87|1338.96|1321.86|1338.97|1321.87|1338.95|1321.85|6
1650971120000|2022-04-26 11:05:20|1338.95|1321.85|1339.02|1321.92|1339.03|1321.93|1338.79|1321.69|18
1650971130000|2022-04-26 11:05:30|1338.8|1321.7|1338.65|1321.55|1339.03|1321.93|1338.65|1321.55|14
1650971140000|2022-04-26 11:05:40|1338.63|1321.53|1338.47|1321.37|1338.63|1321.53|1338.38|1321.28|14
1650971150000|2022-04-26 11:05:50|1338.43|1321.33|1338.46|1321.36|1338.46|1321.36|1338.43|1321.33|2
1650971160000|2022-04-26 11:06:00|1338.42|1321.32|1338.89|1321.79|1338.94|1321.84|1338.32|1321.22|12
1650971170000|2022-04-26 11:06:10|1338.87|1321.77|1338.77|1321.67|1338.87|1321.77|1338.77|1321.67|3
1650971180000|2022-04-26 11:06:20|1338.83|1321.73|1338.98|1321.88|1339.11|1322.01|1338.83|1321.73|13
1650971190000|2022-04-26 11:06:30|1338.99|1321.89|1338.87|1321.77|1339|1321.9|1338.87|1321.77|4
1650971200000|2022-04-26 11:06:40|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1338.97|1321.87|1
1650971210000|2022-04-26 11:06:50|1338.96|1321.86|1338.95|1321.85|1338.96|1321.86|1338.95|1321.85|2
1650971220000|2022-04-26 11:07:00|1338.83|1321.73|1338.83|1321.73|1338.83|1321.73|1338.83|1321.73|1
1650971230000|2022-04-26 11:07:10|1338.89|1321.79|1338.94|1321.84|1338.94|1321.84|1338.89|1321.79|2
1650971240000|2022-04-26 11:07:20|1338.91|1321.81|1338.89|1321.79|1338.91|1321.81|1338.89|1321.79|2
1650971250000|2022-04-26 11:07:30|1338.81|1321.71|1338.89|1321.79|1338.89|1321.79|1338.81|1321.71|2
1650971260000|2022-04-26 11:07:40|1338.8|1321.7|1338.89|1321.79|1338.89|1321.79|1338.8|1321.7|2
1650971270000|2022-04-26 11:07:50|1338.88|1321.78|1338.1|1321|1338.95|1321.85|1338.03|1320.93|13
1650971280000|2022-04-26 11:08:00|1338.01|1320.91|1337.36|1320.26|1338.01|1320.91|1337.36|1320.26|8
1650971290000|2022-04-26 11:08:10|1337.35|1320.25|1336.93|1319.83|1337.35|1320.25|1336.71|1319.61|13
1650971300000|2022-04-26 11:08:20|1336.94|1319.84|1337.21|1320.11|1337.24|1320.14|1336.94|1319.84|9
1650971310000|2022-04-26 11:08:30|1337.26|1320.16|1337.03|1319.93|1337.26|1320.16|1337.03|1319.93|11
1650971320000|2022-04-26 11:08:40|1336.95|1319.85|1336.93|1319.83|1337.02|1319.92|1336.82|1319.72|10
1650971330000|2022-04-26 11:08:50|1336.92|1319.82|1336.83|1319.73|1336.92|1319.82|1336.82|1319.72|7
1650971340000|2022-04-26 11:09:00|1336.81|1319.71|1336.92|1319.82|1336.92|1319.82|1336.81|1319.71|2
1650971350000|2022-04-26 11:09:10|1336.91|1319.81|1335.17|1318.07|1336.91|1319.81|1335.17|1318.07|25
1650971360000|2022-04-26 11:09:20|1335.12|1318.02|1332.53|1315.43|1335.17|1318.07|1332.52|1315.42|35
1650971370000|2022-04-26 11:09:30|1332.84|1315.74|1332.93|1315.83|1332.95|1315.85|1332.28|1315.18|22
1650971380000|2022-04-26 11:09:40|1332.98|1315.88|1332.02|1314.92|1332.98|1315.88|1331.93|1314.83|11
1650971390000|2022-04-26 11:09:50|1331.94|1314.84|1332.12|1315.02|1332.14|1315.04|1331.94|1314.84|3
1650971400000|2022-04-26 11:10:00|1332.11|1315.01|1331.98|1314.88|1332.11|1315.01|1331.05|1313.95|21
1650971410000|2022-04-26 11:10:10|1331.99|1314.89|1331.42|1314.32|1332.47|1315.37|1331.42|1314.32|16
1650971420000|2022-04-26 11:10:20|1331.41|1314.31|1331.61|1314.51|1331.65|1314.55|1331.21|1314.11|9
1650971430000|2022-04-26 11:10:30|1331.6|1314.5|1332.19|1315.09|1332.19|1315.09|1331.54|1314.44|18
1650971440000|2022-04-26 11:10:40|1332.12|1315.02|1332.35|1315.25|1332.35|1315.25|1332.08|1314.98|11
1650971450000|2022-04-26 11:10:50|1332.36|1315.26|1332.41|1315.31|1332.41|1315.31|1332.36|1315.26|2
1650971460000|2022-04-26 11:11:00|1332.63|1315.53|1332.78|1315.68|1332.82|1315.72|1332.51|1315.41|9
1650971470000|2022-04-26 11:11:10|1332.69|1315.59|1332.94|1315.84|1332.94|1315.84|1332.69|1315.59|11
1650971480000|2022-04-26 11:11:20|1332.96|1315.86|1335.26|1318.16|1335.31|1318.21|1332.96|1315.86|29
1650971490000|2022-04-26 11:11:30|1335.28|1318.18|1335.98|1318.88|1335.98|1318.88|1335.05|1317.95|16
1650971500000|2022-04-26 11:11:40|1336|1318.9|1335.79|1318.69|1336|1318.9|1335.75|1318.65|7
1650971510000|2022-04-26 11:11:50|1335.76|1318.66|1335.78|1318.68|1335.82|1318.72|1335.76|1318.66|6
1650971520000|2022-04-26 11:12:00|1335.75|1318.65|1336.71|1319.61|1336.82|1319.72|1335.75|1318.65|20
1650971530000|2022-04-26 11:12:10|1336.63|1319.53|1336.84|1319.74|1336.99|1319.89|1336.52|1319.42|17
1650971540000|2022-04-26 11:12:20|1336.86|1319.76|1338.06|1320.96|1338.21|1321.11|1336.86|1319.76|22
1650971550000|2022-04-26 11:12:30|1338.19|1321.09|1338.74|1321.64|1338.74|1321.64|1338.19|1321.09|5
1650971560000|2022-04-26 11:12:40|1338.69|1321.59|1338.85|1321.75|1338.85|1321.75|1338.6|1321.5|3
1650971570000|2022-04-26 11:12:50|1338.84|1321.74|1338.13|1321.03|1338.84|1321.74|1338.13|1321.03|12
1650971580000|2022-04-26 11:13:00|1338.11|1321.01|1338.11|1321.01|1338.11|1321.01|1338.11|1321.01|1
1650971590000|2022-04-26 11:13:10|1338.1|1321|1338.02|1320.92|1338.1|1321|1338.01|1320.91|6
1650971600000|2022-04-26 11:13:20|1338.03|1320.93|1338.17|1321.07|1338.27|1321.17|1338.01|1320.91|9
1650971610000|2022-04-26 11:13:30|1338.18|1321.08|1338.95|1321.85|1338.95|1321.85|1338.18|1321.08|7
1650971620000|2022-04-26 11:13:40|1338.88|1321.78|1339.77|1322.67|1340.22|1323.12|1338.88|1321.78|33
1650971630000|2022-04-26 11:13:50|1339.78|1322.68|1339.94|1322.84|1339.98|1322.88|1339.76|1322.66|16
1650971640000|2022-04-26 11:14:00|1339.87|1322.77|1339.94|1322.84|1339.94|1322.84|1339.87|1322.77|5
1650971650000|2022-04-26 11:14:10|1339.88|1322.78|1340.04|1322.94|1340.04|1322.94|1339.87|1322.77|11
1650971660000|2022-04-26 11:14:20|1340.11|1323.01|1340.48|1323.38|1340.48|1323.38|1340.04|1322.94|7
1650971670000|2022-04-26 11:14:30|1340.45|1323.35|1340.59|1323.49|1340.76|1323.66|1340.27|1323.17|23
1650971680000|2022-04-26 11:14:40|1340.6|1323.5|1340.71|1323.61|1340.71|1323.61|1340.6|1323.5|4
1650971690000|2022-04-26 11:14:50|1340.59|1323.49|1340.03|1322.93|1340.59|1323.49|1339.95|1322.85|27
1650971700000|2022-04-26 11:15:00|1340.05|1322.95|1339.78|1322.68|1340.05|1322.95|1339.78|1322.68|5
1650971710000|2022-04-26 11:15:10|1339.82|1322.72|1339.82|1322.72|1339.82|1322.72|1339.82|1322.72|1
1650971720000|2022-04-26 11:15:20|1339.81|1322.71|1339.34|1322.24|1339.81|1322.71|1339.34|1322.24|6
1650971730000|2022-04-26 11:15:30|1339.32|1322.22|1338.98|1321.88|1339.32|1322.22|1338.98|1321.88|14
1650971740000|2022-04-26 11:15:40|1338.99|1321.89|1339.41|1322.31|1339.95|1322.85|1338.99|1321.89|18
1650971750000|2022-04-26 11:15:50|1339.44|1322.34|1339.56|1322.46|1339.56|1322.46|1339.42|1322.32|6
1650971760000|2022-04-26 11:16:00|1339.58|1322.48|1339.74|1322.64|1339.74|1322.64|1339.58|1322.48|7
1650971770000|2022-04-26 11:16:10|1339.73|1322.63|1339.84|1322.74|1339.84|1322.74|1339.73|1322.63|7
1650971780000|2022-04-26 11:16:20|1339.85|1322.75|1339.81|1322.71|1340.12|1323.02|1339.81|1322.71|11
1650971790000|2022-04-26 11:16:30|1339.83|1322.73|1339.68|1322.58|1339.83|1322.73|1339.64|1322.54|10
1650971800000|2022-04-26 11:16:40|1339.94|1322.84|1339.96|1322.86|1339.96|1322.86|1339.9|1322.8|11
1650971810000|2022-04-26 11:16:50|1339.94|1322.84|1339.8|1322.7|1339.95|1322.85|1339.76|1322.66|15
1650971820000|2022-04-26 11:17:00|1339.83|1322.73|1339.92|1322.82|1339.98|1322.88|1339.83|1322.73|6
1650971830000|2022-04-26 11:17:10|1339.94|1322.84|1339.87|1322.77|1339.94|1322.84|1339.87|1322.77|2
1650971840000|2022-04-26 11:17:20|1339.91|1322.81|1339.92|1322.82|1339.92|1322.82|1339.91|1322.81|2
1650971850000|2022-04-26 11:17:30|1339.9|1322.8|1339.8|1322.7|1339.98|1322.88|1339.45|1322.35|20
1650971860000|2022-04-26 11:17:40|1339.81|1322.71|1339.91|1322.81|1339.93|1322.83|1339.81|1322.71|5
1650971870000|2022-04-26 11:17:50|1339.92|1322.82|1339.86|1322.76|1339.92|1322.82|1339.85|1322.75|6
1650971880000|2022-04-26 11:18:00|1339.87|1322.77|1339.99|1322.89|1339.99|1322.89|1339.86|1322.76|6
1650971890000|2022-04-26 11:18:10|1339.98|1322.88|1339.95|1322.85|1339.99|1322.89|1339.67|1322.57|21
1650971900000|2022-04-26 11:18:20|1339.96|1322.86|1340.05|1322.95|1340.09|1322.99|1339.96|1322.86|8
1650971920000|2022-04-26 11:18:40|1340.06|1322.96|1340.02|1322.92|1340.09|1322.99|1340.02|1322.92|3
1650971930000|2022-04-26 11:18:50|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1
1650971940000|2022-04-26 11:19:00|1340.02|1322.92|1340.2|1323.1|1340.2|1323.1|1340.02|1322.92|9
1650971950000|2022-04-26 11:19:10|1340.24|1323.14|1340.59|1323.49|1340.61|1323.51|1340.11|1323.01|19
1650971960000|2022-04-26 11:19:20|1340.61|1323.51|1341.32|1324.22|1341.32|1324.22|1340.61|1323.51|13
1650971970000|2022-04-26 11:19:30|1341.21|1324.11|1340.91|1323.81|1341.21|1324.11|1340.88|1323.78|13
1650971980000|2022-04-26 11:19:40|1340.89|1323.79|1340.91|1323.81|1340.91|1323.81|1340.89|1323.79|2
1650971990000|2022-04-26 11:19:50|1340.93|1323.83|1340.93|1323.83|1340.93|1323.83|1340.93|1323.83|1
1650972000000|2022-04-26 11:20:00|1341.06|1323.96|1341.72|1324.62|1341.78|1324.68|1341.06|1323.96|13
1650972010000|2022-04-26 11:20:10|1341.6|1324.5|1341.71|1324.61|1341.71|1324.61|1341.59|1324.49|4
1650972030000|2022-04-26 11:20:30|1341.75|1324.65|1341.82|1324.72|1341.82|1324.72|1341.75|1324.65|2
1650972040000|2022-04-26 11:20:40|1341.83|1324.73|1341.82|1324.72|1341.83|1324.73|1341.82|1324.72|2
1650972060000|2022-04-26 11:21:00|1341.83|1324.73|1341.83|1324.73|1341.83|1324.73|1341.83|1324.73|1
1650972070000|2022-04-26 11:21:10|1341.95|1324.85|1341.83|1324.73|1341.95|1324.85|1341.83|1324.73|2
1650972120000|2022-04-26 11:22:00|1341.82|1324.72|1341.88|1324.78|1341.97|1324.87|1341.81|1324.71|10
1650972130000|2022-04-26 11:22:10|1341.87|1324.77|1341.88|1324.78|1341.88|1324.78|1341.87|1324.77|2
1650972160000|2022-04-26 11:22:40|1341.82|1324.72|1341.82|1324.72|1341.82|1324.72|1341.82|1324.72|1
1650972180000|2022-04-26 11:23:00|1341.8|1324.7|1341.8|1324.7|1341.8|1324.7|1341.8|1324.7|1
1650972190000|2022-04-26 11:23:10|1341.87|1324.77|1341.87|1324.77|1341.87|1324.77|1341.87|1324.77|1
1650972200000|2022-04-26 11:23:20|1341.86|1324.76|1342.62|1325.52|1342.63|1325.53|1341.86|1324.76|9
1650972210000|2022-04-26 11:23:30|1342.63|1325.53|1342.85|1325.75|1342.91|1325.81|1342.63|1325.53|10
1650972220000|2022-04-26 11:23:40|1342.86|1325.76|1343.18|1326.08|1343.18|1326.08|1342.85|1325.75|9
1650972230000|2022-04-26 11:23:50|1343.37|1326.27|1343.53|1326.43|1343.79|1326.69|1343.37|1326.27|12
1650972240000|2022-04-26 11:24:00|1343.52|1326.42|1343.24|1326.14|1343.69|1326.59|1343.19|1326.09|13
1650972250000|2022-04-26 11:24:10|1343.25|1326.15|1343.07|1325.97|1343.26|1326.16|1343.06|1325.96|7
1650972260000|2022-04-26 11:24:20|1343.01|1325.91|1343.02|1325.92|1343.1|1326|1343.01|1325.91|7
1650972270000|2022-04-26 11:24:30|1342.96|1325.86|1342.95|1325.85|1342.99|1325.89|1342.84|1325.74|10
1650972280000|2022-04-26 11:24:40|1342.94|1325.84|1342.88|1325.78|1342.96|1325.86|1342.88|1325.78|10
1650972290000|2022-04-26 11:24:50|1342.87|1325.77|1342.55|1325.45|1342.91|1325.81|1342.39|1325.29|13
1650972300000|2022-04-26 11:25:00|1342.42|1325.32|1342.27|1325.17|1342.53|1325.43|1342.27|1325.17|8
1650972310000|2022-04-26 11:25:10|1342.26|1325.16|1342.27|1325.17|1342.27|1325.17|1342.26|1325.16|2
1650972320000|2022-04-26 11:25:20|1342.43|1325.33|1342.06|1324.96|1342.43|1325.33|1342.06|1324.96|2
1650972330000|2022-04-26 11:25:30|1342.07|1324.97|1342.12|1325.02|1342.13|1325.03|1342.07|1324.97|3
1650972340000|2022-04-26 11:25:40|1342.1|1325|1342.17|1325.07|1342.17|1325.07|1342.09|1324.99|6
1650972350000|2022-04-26 11:25:50|1342.16|1325.06|1342.12|1325.02|1342.16|1325.06|1342.12|1325.02|3
1650972360000|2022-04-26 11:26:00|1342.16|1325.06|1342.18|1325.08|1342.28|1325.18|1342.16|1325.06|7
1650972370000|2022-04-26 11:26:10|1342.38|1325.28|1342.38|1325.28|1342.38|1325.28|1342.38|1325.28|1
1650972380000|2022-04-26 11:26:20|1342.23|1325.13|1342.14|1325.04|1342.38|1325.28|1342.14|1325.04|5
1650972390000|2022-04-26 11:26:30|1342.17|1325.07|1342.14|1325.04|1342.22|1325.12|1342.14|1325.04|6
1650972400000|2022-04-26 11:26:40|1342.13|1325.03|1342.09|1324.99|1342.16|1325.06|1342.09|1324.99|8
1650972410000|2022-04-26 11:26:50|1342.17|1325.07|1342.1|1325|1342.17|1325.07|1342.1|1325|2
1650972420000|2022-04-26 11:27:00|1342.09|1324.99|1342.06|1324.96|1342.11|1325.01|1342.04|1324.94|6
1650972430000|2022-04-26 11:27:10|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1342.03|1324.93|1
1650972440000|2022-04-26 11:27:20|1342.05|1324.95|1342.05|1324.95|1342.05|1324.95|1342.05|1324.95|1
1650972450000|2022-04-26 11:27:30|1342.04|1324.94|1342.04|1324.94|1342.05|1324.95|1342.04|1324.94|3
1650972460000|2022-04-26 11:27:40|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1
1650972480000|2022-04-26 11:28:00|1342.07|1324.97|1342.03|1324.93|1342.07|1324.97|1342.03|1324.93|4
1650972490000|2022-04-26 11:28:10|1342.04|1324.94|1342.07|1324.97|1342.07|1324.97|1342.04|1324.94|3
1650972500000|2022-04-26 11:28:20|1342.05|1324.95|1342.04|1324.94|1342.05|1324.95|1342.03|1324.93|3
1650972510000|2022-04-26 11:28:30|1342.05|1324.95|1342.07|1324.97|1342.07|1324.97|1342.05|1324.95|2
1650972520000|2022-04-26 11:28:40|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650972530000|2022-04-26 11:28:50|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1342.06|1324.96|1
1650972540000|2022-04-26 11:29:00|1342.08|1324.98|1342.45|1325.35|1342.45|1325.35|1342.03|1324.93|8
1650972550000|2022-04-26 11:29:10|1342.49|1325.39|1342.49|1325.39|1342.49|1325.39|1342.49|1325.39|1
1650972600000|2022-04-26 11:30:00|1342.66|1325.56|1342.79|1325.69|1342.8|1325.7|1342.66|1325.56|6
1650972610000|2022-04-26 11:30:10|1342.77|1325.67|1342.14|1325.04|1342.77|1325.67|1342.03|1324.93|10
1650972620000|2022-04-26 11:30:20|1342.11|1325.01|1342.11|1325.01|1342.11|1325.01|1342.11|1325.01|1
1650972630000|2022-04-26 11:30:30|1342.09|1324.99|1342.09|1324.99|1342.09|1324.99|1342.09|1324.99|1
1650972640000|2022-04-26 11:30:40|1342|1324.9|1342.05|1324.95|1342.05|1324.95|1342|1324.9|9
1650972650000|2022-04-26 11:30:50|1342.04|1324.94|1341.92|1324.82|1342.04|1324.94|1341.92|1324.82|4
1650972660000|2022-04-26 11:31:00|1341.95|1324.85|1341.45|1324.35|1341.95|1324.85|1341.45|1324.35|10
1650972670000|2022-04-26 11:31:10|1341.43|1324.33|1341.38|1324.28|1341.84|1324.74|1341.38|1324.28|14
1650972680000|2022-04-26 11:31:20|1341.87|1324.77|1341.54|1324.44|1341.87|1324.77|1341.37|1324.27|22
1650972690000|2022-04-26 11:31:30|1341.52|1324.42|1341.41|1324.31|1341.53|1324.43|1341.41|1324.31|6
1650972700000|2022-04-26 11:31:40|1341.09|1323.99|1341.15|1324.05|1341.46|1324.36|1341.08|1323.98|12
1650972710000|2022-04-26 11:31:50|1341.17|1324.07|1341.14|1324.04|1341.17|1324.07|1341.14|1324.04|2
1650972720000|2022-04-26 11:32:00|1341.18|1324.08|1341.14|1324.04|1341.18|1324.08|1341.12|1324.02|4
1650972730000|2022-04-26 11:32:10|1341.11|1324.01|1341.28|1324.18|1341.5|1324.4|1341.11|1324.01|7
1650972740000|2022-04-26 11:32:20|1341.39|1324.29|1341.25|1324.15|1341.39|1324.29|1341.25|1324.15|2
1650972750000|2022-04-26 11:32:30|1341.53|1324.43|1341.86|1324.76|1341.86|1324.76|1341.53|1324.43|8
1650972760000|2022-04-26 11:32:40|1341.82|1324.72|1341.59|1324.49|1341.85|1324.75|1341.46|1324.36|8
1650972770000|2022-04-26 11:32:50|1341.68|1324.58|1341.75|1324.65|1341.75|1324.65|1341.52|1324.42|6
1650972780000|2022-04-26 11:33:00|1341.69|1324.59|1341.66|1324.56|1341.71|1324.61|1341.58|1324.48|5
1650972790000|2022-04-26 11:33:10|1341.58|1324.48|1341.66|1324.56|1341.66|1324.56|1341.58|1324.48|7
1650972800000|2022-04-26 11:33:20|1341.72|1324.62|1341.82|1324.72|1341.94|1324.84|1341.64|1324.54|8
1650972810000|2022-04-26 11:33:30|1341.81|1324.71|1341.2|1324.1|1341.81|1324.71|1341.13|1324.03|11
1650972820000|2022-04-26 11:33:40|1341.29|1324.19|1341.23|1324.13|1341.29|1324.19|1341.23|1324.13|4
1650972840000|2022-04-26 11:34:00|1341.24|1324.14|1341.72|1324.62|1341.72|1324.62|1341.24|1324.14|3
1650972860000|2022-04-26 11:34:20|1341.71|1324.61|1341.71|1324.61|1341.71|1324.61|1341.71|1324.61|1
1650972870000|2022-04-26 11:34:30|1341.73|1324.63|1341.74|1324.64|1341.8|1324.7|1341.73|1324.63|3
1650972890000|2022-04-26 11:34:50|1341.8|1324.7|1341.8|1324.7|1341.8|1324.7|1341.8|1324.7|1
1650972900000|2022-04-26 11:35:00|1341.73|1324.63|1341.77|1324.67|1341.77|1324.67|1341.69|1324.59|6
1650972910000|2022-04-26 11:35:10|1341.8|1324.7|1341.8|1324.7|1341.8|1324.7|1341.8|1324.7|1
1650972920000|2022-04-26 11:35:20|1341.93|1324.83|1341.75|1324.65|1341.93|1324.83|1341.75|1324.65|3
1650972930000|2022-04-26 11:35:30|1341.81|1324.71|1342.07|1324.97|1342.07|1324.97|1341.81|1324.71|3
1650972940000|2022-04-26 11:35:40|1342.06|1324.96|1341.91|1324.81|1342.06|1324.96|1341.91|1324.81|9
1650972950000|2022-04-26 11:35:50|1341.95|1324.85|1341.96|1324.86|1341.96|1324.86|1341.93|1324.83|4
1650972960000|2022-04-26 11:36:00|1341.95|1324.85|1341.93|1324.83|1341.95|1324.85|1341.92|1324.82|3
1650972970000|2022-04-26 11:36:10|1341.91|1324.81|1341.93|1324.83|1341.93|1324.83|1341.91|1324.81|4
1650972980000|2022-04-26 11:36:20|1341.9|1324.8|1341.9|1324.8|1341.92|1324.82|1341.9|1324.8|4
1650972990000|2022-04-26 11:36:30|1341.92|1324.82|1341.92|1324.82|1341.92|1324.82|1341.92|1324.82|1
1650973000000|2022-04-26 11:36:40|1341.76|1324.66|1341.76|1324.66|1341.76|1324.66|1341.76|1324.66|1
1650973010000|2022-04-26 11:36:50|1341.75|1324.65|1341.05|1323.95|1341.75|1324.65|1341.01|1323.91|14
1650973020000|2022-04-26 11:37:00|1341.04|1323.94|1341.2|1324.1|1341.31|1324.21|1341.04|1323.94|10
1650973030000|2022-04-26 11:37:10|1341.18|1324.08|1341.32|1324.22|1341.33|1324.23|1341.18|1324.08|5
1650973040000|2022-04-26 11:37:20|1341.31|1324.21|1341.06|1323.96|1341.31|1324.21|1341.04|1323.94|5
1650973050000|2022-04-26 11:37:30|1341.12|1324.02|1341.04|1323.94|1341.12|1324.02|1341.01|1323.91|10
1650973060000|2022-04-26 11:37:40|1341.01|1323.91|1341.01|1323.91|1341.01|1323.91|1341.01|1323.91|1
1650973080000|2022-04-26 11:38:00|1340.92|1323.82|1340.73|1323.63|1340.96|1323.86|1340.35|1323.25|7
1650973090000|2022-04-26 11:38:10|1340.66|1323.56|1340.73|1323.63|1340.73|1323.63|1340.66|1323.56|2
1650973110000|2022-04-26 11:38:30|1340.67|1323.57|1340.65|1323.55|1340.67|1323.57|1340.65|1323.55|2
1650973120000|2022-04-26 11:38:40|1340.67|1323.57|1340.88|1323.78|1340.89|1323.79|1340.67|1323.57|7
1650973130000|2022-04-26 11:38:50|1340.87|1323.77|1340.88|1323.78|1340.88|1323.78|1340.87|1323.77|2
1650973140000|2022-04-26 11:39:00|1341.02|1323.92|1340.95|1323.85|1341.02|1323.92|1340.95|1323.85|3
1650973150000|2022-04-26 11:39:10|1340.99|1323.89|1341.11|1324.01|1341.11|1324.01|1340.97|1323.87|8
1650973160000|2022-04-26 11:39:20|1341.1|1324|1341.1|1324|1341.1|1324|1341.08|1323.98|3
1650973170000|2022-04-26 11:39:30|1341.12|1324.02|1340.99|1323.89|1341.12|1324.02|1340.99|1323.89|4
1650973210000|2022-04-26 11:40:10|1340.95|1323.85|1340.95|1323.85|1340.95|1323.85|1340.95|1323.85|1
1650973220000|2022-04-26 11:40:20|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1340.88|1323.78|1
1650973230000|2022-04-26 11:40:30|1341.04|1323.94|1341.04|1323.94|1341.04|1323.94|1340.81|1323.71|4
1650973240000|2022-04-26 11:40:40|1340.94|1323.84|1340.94|1323.84|1340.94|1323.84|1340.94|1323.84|1
1650973250000|2022-04-26 11:40:50|1340.79|1323.69|1341.04|1323.94|1341.04|1323.94|1340.65|1323.55|5
1650973260000|2022-04-26 11:41:00|1340.92|1323.82|1340.97|1323.87|1340.97|1323.87|1340.92|1323.82|2
1650973280000|2022-04-26 11:41:20|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1341.02|1323.92|1
1650973300000|2022-04-26 11:41:40|1341.04|1323.94|1340.53|1323.43|1341.04|1323.94|1340.53|1323.43|6
1650973310000|2022-04-26 11:41:50|1340.52|1323.42|1340.07|1322.97|1340.52|1323.42|1339.96|1322.86|12
1650973320000|2022-04-26 11:42:00|1340.02|1322.92|1339.84|1322.74|1340.14|1323.04|1339.8|1322.7|13
1650973330000|2022-04-26 11:42:10|1339.82|1322.72|1339.77|1322.67|1339.84|1322.74|1339.77|1322.67|12
1650973340000|2022-04-26 11:42:20|1339.78|1322.68|1339.75|1322.65|1339.85|1322.75|1339.75|1322.65|11
1650973350000|2022-04-26 11:42:30|1339.77|1322.67|1339.77|1322.67|1339.8|1322.7|1339.75|1322.65|12
1650973360000|2022-04-26 11:42:40|1339.81|1322.71|1339.82|1322.72|1339.83|1322.73|1339.81|1322.71|3
1650973370000|2022-04-26 11:42:50|1339.84|1322.74|1339.84|1322.74|1340|1322.9|1339.84|1322.74|15
1650973380000|2022-04-26 11:43:00|1339.8|1322.7|1339.9|1322.8|1339.9|1322.8|1339.8|1322.7|5
1650973390000|2022-04-26 11:43:10|1339.87|1322.77|1340.01|1322.91|1340.04|1322.94|1339.87|1322.77|5
1650973400000|2022-04-26 11:43:20|1340.04|1322.94|1340.11|1323.01|1340.3|1323.2|1339.96|1322.86|14
1650973410000|2022-04-26 11:43:30|1340.09|1322.99|1340.97|1323.87|1341|1323.9|1340.02|1322.92|13
1650973420000|2022-04-26 11:43:40|1340.94|1323.84|1340.94|1323.84|1340.94|1323.84|1340.94|1323.84|1
1650973440000|2022-04-26 11:44:00|1340.95|1323.85|1341.12|1324.02|1341.12|1324.02|1340.95|1323.85|5
1650973450000|2022-04-26 11:44:10|1341.19|1324.09|1341.17|1324.07|1341.19|1324.09|1341.17|1324.07|2
1650973460000|2022-04-26 11:44:20|1341.18|1324.08|1341.15|1324.05|1341.18|1324.08|1341.15|1324.05|2
1650973470000|2022-04-26 11:44:30|1341.25|1324.15|1341.99|1324.89|1342.02|1324.92|1341.25|1324.15|16
1650973480000|2022-04-26 11:44:40|1341.92|1324.82|1341.9|1324.8|1342|1324.9|1341.87|1324.77|9
1650973490000|2022-04-26 11:44:50|1341.96|1324.86|1341.99|1324.89|1342|1324.9|1341.9|1324.8|6
1650973500000|2022-04-26 11:45:00|1341.96|1324.86|1341.93|1324.83|1341.96|1324.86|1341.84|1324.74|4
1650973510000|2022-04-26 11:45:10|1341.97|1324.87|1341.22|1324.12|1341.97|1324.87|1341.19|1324.09|6
1650973530000|2022-04-26 11:45:30|1341.3|1324.2|1341.18|1324.08|1341.31|1324.21|1341.18|1324.08|3
1650973540000|2022-04-26 11:45:40|1341.05|1323.95|1341.04|1323.94|1341.1|1324|1341.04|1323.94|6
1650973550000|2022-04-26 11:45:50|1341.05|1323.95|1342.81|1325.71|1342.87|1325.77|1341.01|1323.91|18
1650973560000|2022-04-26 11:46:00|1343.04|1325.94|1343.06|1325.96|1343.06|1325.96|1342.99|1325.89|3
1650973570000|2022-04-26 11:46:10|1342.85|1325.75|1342.84|1325.74|1342.85|1325.75|1342.84|1325.74|2
1650973580000|2022-04-26 11:46:20|1342.85|1325.75|1342.83|1325.73|1342.85|1325.75|1342.83|1325.73|2
1650973590000|2022-04-26 11:46:30|1342.8|1325.7|1342.87|1325.77|1342.87|1325.77|1342.8|1325.7|2
1650973600000|2022-04-26 11:46:40|1342.82|1325.72|1342.88|1325.78|1342.88|1325.78|1342.82|1325.72|2
1650973610000|2022-04-26 11:46:50|1342.77|1325.67|1342.45|1325.35|1342.93|1325.83|1342.45|1325.35|9
1650973620000|2022-04-26 11:47:00|1342.27|1325.17|1342.36|1325.26|1342.49|1325.39|1342.27|1325.17|5
1650973630000|2022-04-26 11:47:10|1342.35|1325.25|1342.35|1325.25|1342.35|1325.25|1342.35|1325.25|1
1650973640000|2022-04-26 11:47:20|1342.31|1325.21|1342.31|1325.21|1342.31|1325.21|1342.31|1325.21|1
1650973650000|2022-04-26 11:47:30|1342.35|1325.25|1342.11|1325.01|1342.35|1325.25|1342.11|1325.01|6
1650973660000|2022-04-26 11:47:40|1342|1324.9|1342|1324.9|1342|1324.9|1342|1324.9|1
1650973670000|2022-04-26 11:47:50|1342.05|1324.95|1341.95|1324.85|1342.05|1324.95|1341.95|1324.85|3
1650973680000|2022-04-26 11:48:00|1342|1324.9|1342|1324.9|1342|1324.9|1341.95|1324.85|5
1650973690000|2022-04-26 11:48:10|1341.98|1324.88|1341.92|1324.82|1341.98|1324.88|1341.85|1324.75|3
1650973700000|2022-04-26 11:48:20|1341.86|1324.76|1341.86|1324.76|1341.86|1324.76|1341.86|1324.76|1
1650973720000|2022-04-26 11:48:40|1341.88|1324.78|1341.89|1324.79|1341.89|1324.79|1341.88|1324.78|2
1650973730000|2022-04-26 11:48:50|1341.92|1324.82|1342.04|1324.94|1342.04|1324.94|1341.92|1324.82|3
1650973740000|2022-04-26 11:49:00|1342.07|1324.97|1342.07|1324.97|1342.07|1324.97|1342.07|1324.97|1
1650973750000|2022-04-26 11:49:10|1342.08|1324.98|1342.07|1324.97|1342.1|1325|1341.99|1324.89|6
1650973760000|2022-04-26 11:49:20|1342.03|1324.93|1342.03|1324.93|1342.06|1324.96|1342.03|1324.93|3
1650973770000|2022-04-26 11:49:30|1342.02|1324.92|1342.06|1324.96|1342.06|1324.96|1342.02|1324.92|3
1650973790000|2022-04-26 11:49:50|1342.03|1324.93|1342.05|1324.95|1342.05|1324.95|1342.03|1324.93|3
1650973800000|2022-04-26 11:50:00|1341.95|1324.85|1341.34|1324.24|1341.95|1324.85|1341.34|1324.24|7
1650973810000|2022-04-26 11:50:10|1341.36|1324.26|1341.86|1324.76|1341.86|1324.76|1341.36|1324.26|9
1650973820000|2022-04-26 11:50:20|1342.05|1324.95|1342.08|1324.98|1342.08|1324.98|1342.05|1324.95|2
1650973830000|2022-04-26 11:50:30|1342.11|1325.01|1342.04|1324.94|1342.11|1325.01|1342.04|1324.94|3
1650973840000|2022-04-26 11:50:40|1342.11|1325.01|1342.07|1324.97|1342.15|1325.05|1342.07|1324.97|4
1650973850000|2022-04-26 11:50:50|1342.06|1324.96|1342.07|1324.97|1342.07|1324.97|1341.99|1324.89|10
1650973870000|2022-04-26 11:51:10|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1342.08|1324.98|1
1650973880000|2022-04-26 11:51:20|1342.04|1324.94|1341.94|1324.84|1342.14|1325.04|1341.94|1324.84|5
1650973890000|2022-04-26 11:51:30|1341.93|1324.83|1341.97|1324.87|1341.97|1324.87|1341.89|1324.79|10
1650973900000|2022-04-26 11:51:40|1342.17|1325.07|1342.12|1325.02|1342.17|1325.07|1342.06|1324.96|3
1650973910000|2022-04-26 11:51:50|1342.19|1325.09|1342.07|1324.97|1342.19|1325.09|1342.07|1324.97|3
1650973920000|2022-04-26 11:52:00|1341.94|1324.84|1341.94|1324.84|1341.94|1324.84|1341.94|1324.84|1
1650973930000|2022-04-26 11:52:10|1341.93|1324.83|1341.98|1324.88|1341.98|1324.88|1341.79|1324.69|3
1650973940000|2022-04-26 11:52:20|1342.01|1324.91|1341.84|1324.74|1342.06|1324.96|1341.84|1324.74|4
1650973950000|2022-04-26 11:52:30|1341.97|1324.87|1342.12|1325.02|1342.16|1325.06|1341.97|1324.87|4
1650973960000|2022-04-26 11:52:40|1342.07|1324.97|1342.04|1324.94|1342.07|1324.97|1342.04|1324.94|2
1650973970000|2022-04-26 11:52:50|1342.09|1324.99|1341.94|1324.84|1342.09|1324.99|1341.94|1324.84|3
1650973980000|2022-04-26 11:53:00|1342.06|1324.96|1342.05|1324.95|1342.12|1325.02|1342.04|1324.94|5
1650973990000|2022-04-26 11:53:10|1341.54|1324.44|1341.05|1323.95|1342.05|1324.95|1341.05|1323.95|7
1650974000000|2022-04-26 11:53:20|1341.09|1323.99|1341.04|1323.94|1341.09|1323.99|1341.02|1323.92|6
1650974010000|2022-04-26 11:53:30|1341.05|1323.95|1341.03|1323.93|1341.14|1324.04|1341.02|1323.92|11
1650974020000|2022-04-26 11:53:40|1341.11|1324.01|1341.2|1324.1|1341.33|1324.23|1341.11|1324.01|9
1650974030000|2022-04-26 11:53:50|1341.19|1324.09|1341.16|1324.06|1341.21|1324.11|1341.16|1324.06|10
1650974040000|2022-04-26 11:54:00|1341.03|1323.93|1341.05|1323.95|1341.05|1323.95|1341.03|1323.93|2
1650974050000|2022-04-26 11:54:10|1341.03|1323.93|1341.03|1323.93|1341.14|1324.04|1340.99|1323.89|8
1650974060000|2022-04-26 11:54:20|1341|1323.9|1341|1323.9|1341|1323.9|1341|1323.9|1
1650974070000|2022-04-26 11:54:30|1340.99|1323.89|1340.54|1323.44|1340.99|1323.89|1340.44|1323.34|11
1650974080000|2022-04-26 11:54:40|1340.05|1322.95|1340.19|1323.09|1340.21|1323.11|1340.02|1322.92|9
1650974090000|2022-04-26 11:54:50|1340.06|1322.96|1339.74|1322.64|1340.06|1322.96|1339.74|1322.64|6
1650974100000|2022-04-26 11:55:00|1339.6|1322.5|1339.6|1322.5|1339.6|1322.5|1339.6|1322.5|1
1650974110000|2022-04-26 11:55:10|1339.59|1322.49|1339.97|1322.87|1340.01|1322.91|1339.59|1322.49|10
1650974120000|2022-04-26 11:55:20|1340.14|1323.04|1340.02|1322.92|1340.23|1323.13|1340.02|1322.92|12
1650974130000|2022-04-26 11:55:30|1340|1322.9|1340|1322.9|1340.02|1322.92|1340|1322.9|3
1650974140000|2022-04-26 11:55:40|1340.02|1322.92|1340|1322.9|1340.02|1322.92|1340|1322.9|2
1650974160000|2022-04-26 11:56:00|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1339.98|1322.88|1
1650974170000|2022-04-26 11:56:10|1339.97|1322.87|1339.97|1322.87|1339.97|1322.87|1339.97|1322.87|1
1650974180000|2022-04-26 11:56:20|1339.98|1322.88|1340.41|1323.31|1340.68|1323.58|1339.98|1322.88|16
1650974190000|2022-04-26 11:56:30|1340.73|1323.63|1340.89|1323.79|1340.89|1323.79|1340.69|1323.59|5
1650974220000|2022-04-26 11:57:00|1341|1323.9|1340.93|1323.83|1341|1323.9|1340.93|1323.83|2
1650974240000|2022-04-26 11:57:20|1340.89|1323.79|1340.95|1323.85|1340.95|1323.85|1340.89|1323.79|4
1650974260000|2022-04-26 11:57:40|1340.99|1323.89|1340.99|1323.89|1340.99|1323.89|1340.99|1323.89|1
1650974270000|2022-04-26 11:57:50|1341.05|1323.95|1340.94|1323.84|1341.05|1323.95|1340.94|1323.84|5
1650974290000|2022-04-26 11:58:10|1340.97|1323.87|1340.97|1323.87|1340.97|1323.87|1340.97|1323.87|1
1650974310000|2022-04-26 11:58:30|1341.02|1323.92|1340.96|1323.86|1341.02|1323.92|1340.86|1323.76|8
1650974320000|2022-04-26 11:58:40|1340.8|1323.7|1341.03|1323.93|1341.03|1323.93|1340.8|1323.7|2
1650974330000|2022-04-26 11:58:50|1341.06|1323.96|1340.85|1323.75|1341.06|1323.96|1340.84|1323.74|4
1650974340000|2022-04-26 11:59:00|1340.88|1323.78|1340.9|1323.8|1340.9|1323.8|1340.88|1323.78|2
1650974350000|2022-04-26 11:59:10|1340.93|1323.83|1340.92|1323.82|1340.96|1323.86|1340.92|1323.82|4
1650974360000|2022-04-26 11:59:20|1340.96|1323.86|1340.96|1323.86|1340.96|1323.86|1340.92|1323.82|5
1650974370000|2022-04-26 11:59:30|1340.97|1323.87|1341.05|1323.95|1341.05|1323.95|1340.97|1323.87|2
1650974380000|2022-04-26 11:59:40|1341.14|1324.04|1341.12|1324.02|1341.14|1324.04|1341.12|1324.02|2
1650974390000|2022-04-26 11:59:50|1341.11|1324.01|1341.03|1323.93|1341.11|1324.01|1341.03|1323.93|4
1650974400000|2022-04-26 12:00:00|1341.05|1323.95|1341.11|1324.01|1341.12|1324.02|1341.03|1323.93|6
1650974410000|2022-04-26 12:00:10|1341.1|1324|1341.08|1323.98|1341.1|1324|1341.04|1323.94|7
1650974420000|2022-04-26 12:00:20|1341.1|1324|1341.17|1324.07|1341.17|1324.07|1341.07|1323.97|9
1650974430000|2022-04-26 12:00:30|1341.16|1324.06|1341.22|1324.12|1341.25|1324.15|1341.13|1324.03|7
1650974440000|2022-04-26 12:00:40|1341.13|1324.03|1341.13|1324.03|1341.13|1324.03|1341.13|1324.03|1
1650974450000|2022-04-26 12:00:50|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1341.09|1323.99|1
1650974460000|2022-04-26 12:01:00|1341.08|1323.98|1341.25|1324.15|1341.25|1324.15|1341.08|1323.98|5
1650974470000|2022-04-26 12:01:10|1341.15|1324.05|1341.3|1324.2|1341.3|1324.2|1341.15|1324.05|4
1650974480000|2022-04-26 12:01:20|1341.43|1324.33|1341.59|1324.49|1341.59|1324.49|1341.43|1324.33|2
1650974490000|2022-04-26 12:01:30|1341.85|1324.75|1341.75|1324.65|1341.85|1324.75|1341.75|1324.65|2
1650974500000|2022-04-26 12:01:40|1341.7|1324.6|1340.75|1323.65|1341.74|1324.64|1340.75|1323.65|9
1650974510000|2022-04-26 12:01:50|1340.76|1323.66|1340.99|1323.89|1341.05|1323.95|1340.76|1323.66|4
1650974520000|2022-04-26 12:02:00|1340.94|1323.84|1340.96|1323.86|1340.96|1323.86|1340.92|1323.82|5
1650974530000|2022-04-26 12:02:10|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1341.06|1323.96|1
1650974540000|2022-04-26 12:02:20|1341.07|1323.97|1341.13|1324.03|1341.13|1324.03|1341.04|1323.94|4
1650974550000|2022-04-26 12:02:30|1341.12|1324.02|1341.19|1324.09|1341.19|1324.09|1341.04|1323.94|13
1650974560000|2022-04-26 12:02:40|1341.22|1324.12|1341.13|1324.03|1341.23|1324.13|1341.09|1323.99|4
1650974570000|2022-04-26 12:02:50|1341.14|1324.04|1341.14|1324.04|1341.22|1324.12|1341.09|1323.99|12
1650974580000|2022-04-26 12:03:00|1341.11|1324.01|1341.1|1324|1341.19|1324.09|1341.03|1323.93|11
1650974590000|2022-04-26 12:03:10|1341.08|1323.98|1340.49|1323.39|1341.08|1323.98|1340.42|1323.32|9
1650974600000|2022-04-26 12:03:20|1340.5|1323.4|1340.56|1323.46|1340.56|1323.46|1340.22|1323.12|4
1650974610000|2022-04-26 12:03:30|1340.66|1323.56|1340.88|1323.78|1340.88|1323.78|1340.29|1323.19|10
1650974620000|2022-04-26 12:03:40|1340.9|1323.8|1341.05|1323.95|1341.2|1324.1|1340.9|1323.8|19
1650974630000|2022-04-26 12:03:50|1340.88|1323.78|1341.05|1323.95|1341.09|1323.99|1340.88|1323.78|7
1650974640000|2022-04-26 12:04:00|1341.09|1323.99|1341.03|1323.93|1341.09|1323.99|1340.88|1323.78|10
1650974650000|2022-04-26 12:04:10|1341.19|1324.09|1341.25|1324.15|1341.4|1324.3|1341.15|1324.05|12
1650974660000|2022-04-26 12:04:20|1341.17|1324.07|1341.46|1324.36|1341.46|1324.36|1341.17|1324.07|7
1650974670000|2022-04-26 12:04:30|1341.45|1324.35|1341.34|1324.24|1341.45|1324.35|1341.22|1324.12|6
1650974680000|2022-04-26 12:04:40|1341.38|1324.28|1341.11|1324.01|1341.46|1324.36|1341.11|1324.01|4
1650974690000|2022-04-26 12:04:50|1341.06|1323.96|1340.83|1323.73|1341.18|1324.08|1340.68|1323.58|14
1650974700000|2022-04-26 12:05:00|1340.81|1323.71|1340.4|1323.3|1340.81|1323.71|1340.34|1323.24|5
1650974710000|2022-04-26 12:05:10|1340.39|1323.29|1340.08|1322.98|1340.39|1323.29|1340.08|1322.98|4
1650974720000|2022-04-26 12:05:20|1339.99|1322.89|1339.28|1322.18|1339.99|1322.89|1339.28|1322.18|7
1650974730000|2022-04-26 12:05:30|1339.25|1322.15|1339.21|1322.11|1339.25|1322.15|1339.21|1322.11|2
1650974750000|2022-04-26 12:05:50|1339.37|1322.27|1339.39|1322.29|1339.39|1322.29|1339.37|1322.27|2
1650974760000|2022-04-26 12:06:00|1339.4|1322.3|1339.54|1322.44|1339.54|1322.44|1339.4|1322.3|2
1650974770000|2022-04-26 12:06:10|1339.55|1322.45|1340.1|1323|1340.1|1323|1339.55|1322.45|10
1650974780000|2022-04-26 12:06:20|1340.11|1323.01|1340.07|1322.97|1340.11|1323.01|1340.07|1322.97|2
1650974790000|2022-04-26 12:06:30|1339.89|1322.79|1340.16|1323.06|1340.16|1323.06|1339.89|1322.79|11
1650974800000|2022-04-26 12:06:40|1340.18|1323.08|1340.87|1323.77|1340.87|1323.77|1340.18|1323.08|12
1650974810000|2022-04-26 12:06:50|1340.9|1323.8|1342.06|1324.96|1342.07|1324.97|1340.9|1323.8|18
1650974820000|2022-04-26 12:07:00|1341.99|1324.89|1342.09|1324.99|1342.09|1324.99|1341.95|1324.85|5
1650974830000|2022-04-26 12:07:10|1342.1|1325|1342.85|1325.75|1342.85|1325.75|1342.06|1324.96|13
1650974860000|2022-04-26 12:07:40|1342.64|1325.54|1342.76|1325.66|1342.79|1325.69|1342.64|1325.54|7
1650974870000|2022-04-26 12:07:50|1342.79|1325.69|1342.81|1325.71|1343.05|1325.95|1342.67|1325.57|8
1650974880000|2022-04-26 12:08:00|1342.65|1325.55|1342.75|1325.65|1342.75|1325.65|1342.65|1325.55|2
1650974890000|2022-04-26 12:08:10|1342.77|1325.67|1343.05|1325.95|1343.05|1325.95|1342.77|1325.67|6
1650974900000|2022-04-26 12:08:20|1343.31|1326.21|1343.69|1326.59|1343.69|1326.59|1343.31|1326.21|11
1650974910000|2022-04-26 12:08:30|1343.7|1326.6|1343.68|1326.58|1343.7|1326.6|1343.68|1326.58|2
1650974920000|2022-04-26 12:08:40|1343.77|1326.67|1343.77|1326.67|1343.77|1326.67|1343.77|1326.67|1
1650974930000|2022-04-26 12:08:50|1343.75|1326.65|1343.75|1326.65|1343.75|1326.65|1343.75|1326.65|1
1650974940000|2022-04-26 12:09:00|1343.74|1326.64|1343.95|1326.85|1343.95|1326.85|1343.74|1326.64|7
1650974950000|2022-04-26 12:09:10|1343.94|1326.84|1343.94|1326.84|1343.94|1326.84|1343.94|1326.84|1
1650974960000|2022-04-26 12:09:20|1343.95|1326.85|1344.28|1327.18|1344.28|1327.18|1343.95|1326.85|10
1650974970000|2022-04-26 12:09:30|1344.26|1327.16|1344.8|1327.7|1344.8|1327.7|1344.26|1327.16|5
1650974980000|2022-04-26 12:09:40|1344.81|1327.71|1345.17|1328.07|1345.17|1328.07|1344.81|1327.71|15
1650974990000|2022-04-26 12:09:50|1345.16|1328.06|1345.11|1328.01|1345.17|1328.07|1345.07|1327.97|13
1650975000000|2022-04-26 12:10:00|1345.26|1328.16|1345.07|1327.97|1345.26|1328.16|1345.01|1327.91|18
1650975010000|2022-04-26 12:10:10|1345.02|1327.92|1344.35|1327.25|1345.07|1327.97|1344.35|1327.25|13
1650975020000|2022-04-26 12:10:20|1344.36|1327.26|1344.35|1327.25|1344.36|1327.26|1344.35|1327.25|2
1650975030000|2022-04-26 12:10:30|1344.36|1327.26|1344.49|1327.39|1344.51|1327.41|1344.36|1327.26|5
1650975040000|2022-04-26 12:10:40|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1344.5|1327.4|1
1650975050000|2022-04-26 12:10:50|1344.47|1327.37|1344.47|1327.37|1344.63|1327.53|1344.44|1327.34|5
1650975060000|2022-04-26 12:11:00|1344.64|1327.54|1344.58|1327.48|1344.64|1327.54|1344.57|1327.47|3
1650975070000|2022-04-26 12:11:10|1344.29|1327.19|1344.29|1327.19|1344.58|1327.48|1344.25|1327.15|13
1650975080000|2022-04-26 12:11:20|1344.3|1327.2|1344.35|1327.25|1344.35|1327.25|1344.22|1327.12|9
1650975090000|2022-04-26 12:11:30|1344.34|1327.24|1344.34|1327.24|1344.42|1327.32|1344.24|1327.14|12
1650975100000|2022-04-26 12:11:40|1344.33|1327.23|1344.8|1327.7|1344.82|1327.72|1344.22|1327.12|17
1650975110000|2022-04-26 12:11:50|1344.75|1327.65|1344.94|1327.84|1345.03|1327.93|1344.75|1327.65|5
1650975120000|2022-04-26 12:12:00|1344.96|1327.86|1344.58|1327.48|1344.96|1327.86|1344.4|1327.3|11
1650975130000|2022-04-26 12:12:10|1344.43|1327.33|1344.51|1327.41|1344.62|1327.52|1344.43|1327.33|11
1650975140000|2022-04-26 12:12:20|1344.48|1327.38|1344.6|1327.5|1344.6|1327.5|1344.48|1327.38|5
1650975150000|2022-04-26 12:12:30|1344.42|1327.32|1344.56|1327.46|1344.56|1327.46|1344.42|1327.32|2
1650975160000|2022-04-26 12:12:40|1344.3|1327.2|1344.28|1327.18|1344.55|1327.45|1344.24|1327.14|12
1650975170000|2022-04-26 12:12:50|1344.25|1327.15|1344.29|1327.19|1344.31|1327.21|1344.22|1327.12|6
1650975180000|2022-04-26 12:13:00|1344.27|1327.17|1344.28|1327.18|1344.29|1327.19|1344.27|1327.17|4
1650975190000|2022-04-26 12:13:10|1344.31|1327.21|1344.18|1327.08|1344.35|1327.25|1344.18|1327.08|8
1650975200000|2022-04-26 12:13:20|1344.16|1327.06|1344.09|1326.99|1344.16|1327.06|1344.09|1326.99|2
1650975210000|2022-04-26 12:13:30|1344.18|1327.08|1344.13|1327.03|1344.18|1327.08|1344.13|1327.03|4
1650975220000|2022-04-26 12:13:40|1344.17|1327.07|1343.97|1326.87|1344.21|1327.11|1343.9|1326.8|10
1650975230000|2022-04-26 12:13:50|1343.96|1326.86|1344.04|1326.94|1344.09|1326.99|1343.96|1326.86|9
1650975240000|2022-04-26 12:14:00|1344.01|1326.91|1344.01|1326.91|1344.09|1326.99|1344|1326.9|9
1650975250000|2022-04-26 12:14:10|1344.06|1326.96|1344.07|1326.97|1344.15|1327.05|1344.05|1326.95|9
1650975260000|2022-04-26 12:14:20|1344.11|1327.01|1344.05|1326.95|1344.11|1327.01|1343.92|1326.82|15
1650975270000|2022-04-26 12:14:30|1344.06|1326.96|1344.06|1326.96|1344.08|1326.98|1344.06|1326.96|4
1650975280000|2022-04-26 12:14:40|1344.05|1326.95|1344.01|1326.91|1344.08|1326.98|1344.01|1326.91|9
1650975290000|2022-04-26 12:14:50|1344|1326.9|1344.04|1326.94|1344.07|1326.97|1344|1326.9|9
1650975300000|2022-04-26 12:15:00|1344.01|1326.91|1343.24|1326.14|1344.04|1326.94|1343.24|1326.14|11
1650975310000|2022-04-26 12:15:10|1343.12|1326.02|1343.87|1326.77|1343.87|1326.77|1343.09|1325.99|11
1650975320000|2022-04-26 12:15:20|1343.85|1326.75|1343.95|1326.85|1343.95|1326.85|1343.85|1326.75|6
1650975330000|2022-04-26 12:15:30|1343.87|1326.77|1344.11|1327.01|1344.11|1327.01|1343.86|1326.76|7
1650975350000|2022-04-26 12:15:50|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1344.05|1326.95|1
1650975360000|2022-04-26 12:16:00|1343.92|1326.82|1343.88|1326.78|1343.92|1326.82|1343.87|1326.77|3
1650975370000|2022-04-26 12:16:10|1343.86|1326.76|1343.41|1326.31|1343.86|1326.76|1343.23|1326.13|12
1650975380000|2022-04-26 12:16:20|1343.4|1326.3|1343.33|1326.23|1343.42|1326.32|1343.33|1326.23|6
1650975390000|2022-04-26 12:16:30|1343.18|1326.08|1343.15|1326.05|1343.19|1326.09|1343.1|1326|5
1650975400000|2022-04-26 12:16:40|1343.01|1325.91|1343.01|1325.91|1343.07|1325.97|1343.01|1325.91|3
1650975410000|2022-04-26 12:16:50|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1343.05|1325.95|1
1650975420000|2022-04-26 12:17:00|1343.04|1325.94|1342.59|1325.49|1343.04|1325.94|1342.51|1325.41|16
1650975430000|2022-04-26 12:17:10|1342.12|1325.02|1342.53|1325.43|1342.69|1325.59|1342.12|1325.02|14
1650975440000|2022-04-26 12:17:20|1342.52|1325.42|1342.52|1325.42|1342.55|1325.45|1342.51|1325.41|7
1650975450000|2022-04-26 12:17:30|1342.51|1325.41|1342.24|1325.14|1342.51|1325.41|1342.19|1325.09|6
1650975460000|2022-04-26 12:17:40|1342.22|1325.12|1341.97|1324.87|1342.24|1325.14|1341.97|1324.87|8
1650975470000|2022-04-26 12:17:50|1341.96|1324.86|1341.99|1324.89|1342.14|1325.04|1341.95|1324.85|11
1650975480000|2022-04-26 12:18:00|1341.97|1324.87|1342.34|1325.24|1342.75|1325.65|1341.97|1324.87|9
1650975490000|2022-04-26 12:18:10|1342.14|1325.04|1342.34|1325.24|1342.34|1325.24|1342.14|1325.04|8
1650975500000|2022-04-26 12:18:20|1342.35|1325.25|1342.15|1325.05|1342.37|1325.27|1342.05|1324.95|6
1650975510000|2022-04-26 12:18:30|1342.35|1325.25|1341.97|1324.87|1342.45|1325.35|1341.97|1324.87|9
1650975520000|2022-04-26 12:18:40|1342.05|1324.95|1341.98|1324.88|1342.05|1324.95|1341.98|1324.88|6
1650975530000|2022-04-26 12:18:50|1342.01|1324.91|1342.31|1325.21|1342.31|1325.21|1342.01|1324.91|7
1650975540000|2022-04-26 12:19:00|1342.4|1325.3|1342.4|1325.3|1342.4|1325.3|1342.4|1325.3|1
1650975550000|2022-04-26 12:19:10|1342.43|1325.33|1342.43|1325.33|1342.43|1325.33|1342.43|1325.33|1
1650975560000|2022-04-26 12:19:20|1342.4|1325.3|1342.4|1325.3|1342.4|1325.3|1342.4|1325.3|1
1650975570000|2022-04-26 12:19:30|1342.37|1325.27|1342.93|1325.83|1343.13|1326.03|1342.34|1325.24|10
1650975580000|2022-04-26 12:19:40|1342.86|1325.76|1342.43|1325.33|1342.91|1325.81|1342.14|1325.04|8
1650975590000|2022-04-26 12:19:50|1342.14|1325.04|1342.09|1324.99|1342.14|1325.04|1342.09|1324.99|5
1650975600000|2022-04-26 12:20:00|1342.14|1325.04|1342.06|1324.96|1342.14|1325.04|1342.06|1324.96|3
1650975610000|2022-04-26 12:20:10|1342.11|1325.01|1342.13|1325.03|1342.13|1325.03|1342.02|1324.92|3
1650975620000|2022-04-26 12:20:20|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1342.12|1325.02|1
1650975630000|2022-04-26 12:20:30|1342.07|1324.97|1341.92|1324.82|1342.07|1324.97|1341.91|1324.81|7
1650975640000|2022-04-26 12:20:40|1341.94|1324.84|1341.94|1324.84|1341.94|1324.84|1341.94|1324.84|1
1650975650000|2022-04-26 12:20:50|1342.02|1324.92|1342.02|1324.92|1342.02|1324.92|1341.92|1324.82|7
1650975660000|2022-04-26 12:21:00|1342|1324.9|1342.03|1324.93|1342.29|1325.19|1341.93|1324.83|12
1650975670000|2022-04-26 12:21:10|1342.14|1325.04|1342.14|1325.04|1342.14|1325.04|1342.14|1325.04|1
1650975680000|2022-04-26 12:21:20|1342.03|1324.93|1341.97|1324.87|1342.03|1324.93|1341.94|1324.84|3
1650975690000|2022-04-26 12:21:30|1341.94|1324.84|1341.99|1324.89|1341.99|1324.89|1341.94|1324.84|2
1650975700000|2022-04-26 12:21:40|1341.89|1324.79|1341.18|1324.08|1341.89|1324.79|1341.16|1324.06|8
1650975710000|2022-04-26 12:21:50|1341.15|1324.05|1341.02|1323.92|1341.17|1324.07|1341.01|1323.91|13
1650975720000|2022-04-26 12:22:00|1341.08|1323.98|1341.1|1324|1341.1|1324|1341.07|1323.97|3
1650975730000|2022-04-26 12:22:10|1341.15|1324.05|1341.24|1324.14|1341.24|1324.14|1341.13|1324.03|7
1650975740000|2022-04-26 12:22:20|1341.42|1324.32|1341.42|1324.32|1341.42|1324.32|1341.4|1324.3|3
1650975750000|2022-04-26 12:22:30|1341.87|1324.77|1341.56|1324.46|1341.87|1324.77|1341.56|1324.46|2
1650975760000|2022-04-26 12:22:40|1341.71|1324.61|1341.8|1324.7|1341.95|1324.85|1341.71|1324.61|6
1650975770000|2022-04-26 12:22:50|1341.95|1324.85|1341.95|1324.85|1341.95|1324.85|1341.95|1324.85|1
1650975780000|2022-04-26 12:23:00|1341.94|1324.84|1341.91|1324.81|1341.94|1324.84|1341.91|1324.81|2
1650975790000|2022-04-26 12:23:10|1341.93|1324.83|1341.97|1324.87|1342.01|1324.91|1341.93|1324.83|3
1650975800000|2022-04-26 12:23:20|1341.98|1324.88|1340.9|1323.8|1342|1324.9|1340.9|1323.8|9
1650975810000|2022-04-26 12:23:30|1341.01|1323.91|1340.95|1323.85|1341.05|1323.95|1340.78|1323.68|12
1650975820000|2022-04-26 12:23:40|1341.21|1324.11|1341.29|1324.19|1341.29|1324.19|1341.21|1324.11|6
1650975830000|2022-04-26 12:23:50|1341.28|1324.18|1341.23|1324.13|1341.28|1324.18|1341.23|1324.13|3
1650975840000|2022-04-26 12:24:00|1341.31|1324.21|1341.03|1323.93|1341.31|1324.21|1341.03|1323.93|2
1650975850000|2022-04-26 12:24:10|1341.35|1324.25|1341.28|1324.18|1341.6|1324.5|1341.07|1323.97|6
1650975860000|2022-04-26 12:24:20|1341.34|1324.24|1341.08|1323.98|1341.34|1324.24|1341.08|1323.98|2
1650975870000|2022-04-26 12:24:30|1341.2|1324.1|1341.19|1324.09|1341.2|1324.1|1340.88|1323.78|8
1650975880000|2022-04-26 12:24:40|1341.22|1324.12|1341.1|1324|1341.22|1324.12|1341.05|1323.95|3
1650975890000|2022-04-26 12:24:50|1341.3|1324.2|1341.14|1324.04|1341.3|1324.2|1341.14|1324.04|8
1650975900000|2022-04-26 12:25:00|1341.13|1324.03|1341|1323.9|1341.13|1324.03|1341|1323.9|6
1650975910000|2022-04-26 12:25:10|1340.94|1323.84|1340.2|1323.1|1340.94|1323.84|1340.2|1323.1|12
1650975920000|2022-04-26 12:25:20|1340.22|1323.12|1340.25|1323.15|1340.31|1323.21|1340.07|1322.97|11
1650975930000|2022-04-26 12:25:30|1340.24|1323.14|1340.23|1323.13|1340.29|1323.19|1340.21|1323.11|6
1650975940000|2022-04-26 12:25:40|1340.29|1323.19|1340.79|1323.69|1340.79|1323.69|1340.29|1323.19|4
1650975950000|2022-04-26 12:25:50|1340.76|1323.66|1341.05|1323.95|1341.05|1323.95|1340.66|1323.56|4
1650975960000|2022-04-26 12:26:00|1340.97|1323.87|1340.97|1323.87|1340.97|1323.87|1340.97|1323.87|1
1650975970000|2022-04-26 12:26:10|1341|1323.9|1341|1323.9|1341|1323.9|1341|1323.9|1
1650975980000|2022-04-26 12:26:20|1340.98|1323.88|1340.92|1323.82|1340.98|1323.88|1340.92|1323.82|2
1650975990000|2022-04-26 12:26:30|1341.02|1323.92|1341.69|1324.59|1341.69|1324.59|1340.92|1323.82|12
1650976000000|2022-04-26 12:26:40|1341.86|1324.76|1342.71|1325.61|1342.71|1325.61|1341.81|1324.71|18
1650976010000|2022-04-26 12:26:50|1342.69|1325.59|1342.72|1325.62|1342.76|1325.66|1342.69|1325.59|4
1650976020000|2022-04-26 12:27:00|1342.64|1325.54|1342.31|1325.21|1342.64|1325.54|1342.25|1325.15|7
1650976030000|2022-04-26 12:27:10|1342.3|1325.2|1342.3|1325.2|1342.31|1325.21|1342.29|1325.19|8
1650976040000|2022-04-26 12:27:20|1342.11|1325.01|1342.27|1325.17|1342.7|1325.6|1342.03|1324.93|11
1650976050000|2022-04-26 12:27:30|1342.5|1325.4|1342.27|1325.17|1342.5|1325.4|1342.21|1325.11|11
1650976060000|2022-04-26 12:27:40|1342.26|1325.16|1342.26|1325.16|1342.26|1325.16|1342.21|1325.11|4
1650976070000|2022-04-26 12:27:50|1342.22|1325.12|1342.22|1325.12|1342.22|1325.12|1342.22|1325.12|1
1650976080000|2022-04-26 12:28:00|1342.24|1325.14|1342.25|1325.15|1342.25|1325.15|1342.24|1325.14|2
1650976090000|2022-04-26 12:28:10|1342.23|1325.13|1342.56|1325.46|1342.8|1325.7|1342.08|1324.98|10
1650976100000|2022-04-26 12:28:20|1342.74|1325.64|1342.83|1325.73|1342.87|1325.77|1342.48|1325.38|6
1650976110000|2022-04-26 12:28:30|1342.78|1325.68|1342.35|1325.25|1342.8|1325.7|1342.25|1325.15|9
1650976120000|2022-04-26 12:28:40|1342.38|1325.28|1342.55|1325.45|1342.55|1325.45|1342.26|1325.16|8
1650976130000|2022-04-26 12:28:50|1342.41|1325.31|1342.28|1325.18|1342.48|1325.38|1342.27|1325.17|5
1650976140000|2022-04-26 12:29:00|1342.09|1324.99|1342.09|1324.99|1342.16|1325.06|1342.06|1324.96|5
1650976150000|2022-04-26 12:29:10|1342.08|1324.98|1342.34|1325.24|1342.34|1325.24|1342.08|1324.98|7
1650976160000|2022-04-26 12:29:20|1342.27|1325.17|1342.28|1325.18|1342.31|1325.21|1342.27|1325.17|7
1650976170000|2022-04-26 12:29:30|1342.3|1325.2|1342.13|1325.03|1342.3|1325.2|1342.13|1325.03|6
1650976180000|2022-04-26 12:29:40|1342.12|1325.02|1342.12|1325.02|1342.15|1325.05|1342.03|1324.93|4
1650976190000|2022-04-26 12:29:50|1342.13|1325.03|1342.18|1325.08|1342.18|1325.08|1342.13|1325.03|4
1650976200000|2022-04-26 12:30:00|1342.21|1325.11|1342.56|1325.46|1342.56|1325.46|1342.21|1325.11|3
1650976210000|2022-04-26 12:30:10|1342.67|1325.57|1342.55|1325.45|1342.67|1325.57|1342.55|1325.45|2
1650976220000|2022-04-26 12:30:20|1342.56|1325.46|1342.41|1325.31|1342.56|1325.46|1342.24|1325.14|13
1650976230000|2022-04-26 12:30:30|1342.34|1325.24|1342.6|1325.5|1342.6|1325.5|1342.32|1325.22|10
1650976240000|2022-04-26 12:30:40|1342.57|1325.47|1342.57|1325.47|1342.57|1325.47|1342.57|1325.47|1
1650976250000|2022-04-26 12:30:50|1342.64|1325.54|1342.64|1325.54|1342.64|1325.54|1342.64|1325.54|1
1650976260000|2022-04-26 12:31:00|1342.52|1325.42|1342.77|1325.67|1342.9|1325.8|1342.52|1325.42|3
1650976270000|2022-04-26 12:31:10|1342.7|1325.6|1342.7|1325.6|1342.7|1325.6|1342.7|1325.6|1
1650976280000|2022-04-26 12:31:20|1342.73|1325.63|1342.73|1325.63|1342.73|1325.63|1342.73|1325.63|1
1650976290000|2022-04-26 12:31:30|1342.9|1325.8|1343.24|1326.14|1343.32|1326.22|1342.73|1325.63|9
1650976300000|2022-04-26 12:31:40|1343.5|1326.4|1343.88|1326.78|1343.88|1326.78|1343.5|1326.4|13
1650976310000|2022-04-26 12:31:50|1343.91|1326.81|1344.1|1327|1344.1|1327|1343.91|1326.81|6
1650976320000|2022-04-26 12:32:00|1344.06|1326.96|1344.07|1326.97|1344.1|1327|1344.04|1326.94|10
1650976330000|2022-04-26 12:32:10|1344.08|1326.98|1344.01|1326.91|1344.08|1326.98|1344.01|1326.91|3
1650976340000|2022-04-26 12:32:20|1344.02|1326.92|1344.05|1326.95|1344.06|1326.96|1343.98|1326.88|8
1650976350000|2022-04-26 12:32:30|1344.01|1326.91|1344.06|1326.96|1344.06|1326.96|1343.97|1326.87|9
1650976360000|2022-04-26 12:32:40|1344.05|1326.95|1343.98|1326.88|1344.05|1326.95|1343.98|1326.88|2
1650976370000|2022-04-26 12:32:50|1343.95|1326.85|1343.84|1326.74|1343.96|1326.86|1343.82|1326.72|5
1650976380000|2022-04-26 12:33:00|1343.86|1326.76|1344.01|1326.91|1344.01|1326.91|1343.86|1326.76|2
1650976390000|2022-04-26 12:33:10|1343.99|1326.89|1343.99|1326.89|1343.99|1326.89|1343.97|1326.87|3
1650976400000|2022-04-26 12:33:20|1343.9|1326.8|1344.09|1326.99|1344.09|1326.99|1343.9|1326.8|7
1650976410000|2022-04-26 12:33:30|1344.07|1326.97|1344.11|1327.01|1344.22|1327.12|1344.04|1326.94|11
1650976420000|2022-04-26 12:33:40|1344.06|1326.96|1343.98|1326.88|1344.19|1327.09|1343.98|1326.88|8
1650976430000|2022-04-26 12:33:50|1344.09|1326.99|1344.68|1327.58|1344.68|1327.58|1344|1326.9|6
1650976440000|2022-04-26 12:34:00|1344.34|1327.24|1344.28|1327.18|1344.68|1327.58|1344.28|1327.18|7
1650976450000|2022-04-26 12:34:10|1344.24|1327.14|1344.31|1327.21|1344.36|1327.26|1344.24|1327.14|4
1650976460000|2022-04-26 12:34:20|1344.51|1327.41|1344.96|1327.86|1345.04|1327.94|1344.31|1327.21|8
1650976470000|2022-04-26 12:34:30|1344.97|1327.87|1345.66|1328.56|1345.66|1328.56|1344.97|1327.87|17
1650976480000|2022-04-26 12:34:40|1345.63|1328.53|1345.56|1328.46|1345.63|1328.53|1345.54|1328.44|3
1650976490000|2022-04-26 12:34:50|1345.59|1328.49|1346.18|1329.08|1346.19|1329.09|1345.58|1328.48|12
1650976500000|2022-04-26 12:35:00|1346.2|1329.1|1346.04|1328.94|1346.2|1329.1|1346.02|1328.92|9
1650976510000|2022-04-26 12:35:10|1345.99|1328.89|1345.95|1328.85|1345.99|1328.89|1345.86|1328.76|8
1650976520000|2022-04-26 12:35:20|1346.04|1328.94|1346.04|1328.94|1346.04|1328.94|1345.95|1328.85|5
1650976530000|2022-04-26 12:35:30|1346.03|1328.93|1345.98|1328.88|1346.03|1328.93|1345.98|1328.88|2
1650976540000|2022-04-26 12:35:40|1345.97|1328.87|1345.93|1328.83|1345.98|1328.88|1345.89|1328.79|9
1650976550000|2022-04-26 12:35:50|1345.9|1328.8|1345.98|1328.88|1346.1|1329|1345.9|1328.8|15
1650976560000|2022-04-26 12:36:00|1346.1|1329|1346.02|1328.92|1346.12|1329.02|1346.02|1328.92|18
1650976570000|2022-04-26 12:36:10|1345.98|1328.88|1346.01|1328.91|1346.01|1328.91|1345.98|1328.88|4
1650976580000|2022-04-26 12:36:20|1346.02|1328.92|1346.03|1328.93|1346.03|1328.93|1345.98|1328.88|5
1650976590000|2022-04-26 12:36:30|1346.06|1328.96|1345.98|1328.88|1346.1|1329|1345.98|1328.88|4
1650976600000|2022-04-26 12:36:40|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1346.05|1328.95|1
1650976610000|2022-04-26 12:36:50|1346|1328.9|1346.04|1328.94|1346.04|1328.94|1345.99|1328.89|11
1650976620000|2022-04-26 12:37:00|1346.01|1328.91|1346.05|1328.95|1346.11|1329.01|1346.01|1328.91|10
1650976630000|2022-04-26 12:37:10|1346.08|1328.98|1346.11|1329.01|1346.11|1329.01|1346.04|1328.94|15
1650976640000|2022-04-26 12:37:20|1346.08|1328.98|1346.09|1328.99|1346.13|1329.03|1346.08|1328.98|4
1650976650000|2022-04-26 12:37:30|1346.04|1328.94|1345.99|1328.89|1346.09|1328.99|1345.98|1328.88|8
1650976660000|2022-04-26 12:37:40|1346.01|1328.91|1345.18|1328.08|1346.06|1328.96|1345.18|1328.08|13
1650976670000|2022-04-26 12:37:50|1345.15|1328.05|1345.03|1327.93|1345.15|1328.05|1345.02|1327.92|7
1650976680000|2022-04-26 12:38:00|1345.02|1327.92|1345.06|1327.96|1345.07|1327.97|1345.01|1327.91|4
1650976690000|2022-04-26 12:38:10|1344.98|1327.88|1344.96|1327.86|1344.98|1327.88|1344.96|1327.86|2
1650976700000|2022-04-26 12:38:20|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1345.03|1327.93|1
1650976730000|2022-04-26 12:38:50|1344.97|1327.87|1344.08|1326.98|1344.98|1327.88|1344.06|1326.96|23
1650976740000|2022-04-26 12:39:00|1344.06|1326.96|1344|1326.9|1344.21|1327.11|1343.87|1326.77|20
1650976750000|2022-04-26 12:39:10|1343.81|1326.71|1343.8|1326.7|1343.81|1326.71|1343.8|1326.7|2
1650976760000|2022-04-26 12:39:20|1343.84|1326.74|1343.96|1326.86|1344|1326.9|1343.84|1326.74|10
1650976770000|2022-04-26 12:39:30|1343.95|1326.85|1343.8|1326.7|1343.95|1326.85|1343.8|1326.7|5
1650976780000|2022-04-26 12:39:40|1343.79|1326.69|1343.96|1326.86|1343.96|1326.86|1343.79|1326.69|6
1650976790000|2022-04-26 12:39:50|1343.94|1326.84|1343.87|1326.77|1343.94|1326.84|1343.83|1326.73|4
1650976800000|2022-04-26 12:40:00|1343.86|1326.76|1343.33|1326.23|1343.87|1326.77|1343.02|1325.92|18
1650976810000|2022-04-26 12:40:10|1343.29|1326.19|1342.5|1325.4|1343.29|1326.19|1342.43|1325.33|13
1650976820000|2022-04-26 12:40:20|1342.48|1325.38|1342.39|1325.29|1342.48|1325.38|1342.23|1325.13|12
1650976830000|2022-04-26 12:40:30|1342.4|1325.3|1342.49|1325.39|1342.49|1325.39|1342.4|1325.3|3
1650976840000|2022-04-26 12:40:40|1342.52|1325.42|1342.15|1325.05|1342.52|1325.42|1342.02|1324.92|9
1650976850000|2022-04-26 12:40:50|1342.13|1325.03|1342.14|1325.04|1342.25|1325.15|1342.06|1324.96|11
1650976860000|2022-04-26 12:41:00|1342.7|1325.6|1342.61|1325.51|1342.7|1325.6|1342.48|1325.38|9
1650976870000|2022-04-26 12:41:10|1342.56|1325.46|1342.08|1324.98|1342.66|1325.56|1342.05|1324.95|15
1650976880000|2022-04-26 12:41:20|1342.09|1324.99|1342.09|1324.99|1342.1|1325|1342.03|1324.93|12
1650976890000|2022-04-26 12:41:30|1342.6|1325.5|1342.1|1325|1342.72|1325.62|1342.08|1324.98|25
1650976900000|2022-04-26 12:41:40|1342.12|1325.02|1341.75|1324.65|1342.14|1325.04|1341.7|1324.6|17
1650976910000|2022-04-26 12:41:50|1341.42|1324.32|1341.16|1324.06|1341.42|1324.32|1341.04|1323.94|5
1650976920000|2022-04-26 12:42:00|1341.18|1324.08|1340.67|1323.57|1341.18|1324.08|1340.58|1323.48|12
1650976930000|2022-04-26 12:42:10|1340.66|1323.56|1340.76|1323.66|1340.76|1323.66|1340.57|1323.47|4
1650976940000|2022-04-26 12:42:20|1340.5|1323.4|1340.37|1323.27|1340.5|1323.4|1340.37|1323.27|3
1650976950000|2022-04-26 12:42:30|1340.39|1323.29|1338.73|1321.63|1340.49|1323.39|1338.64|1321.54|23
1650976960000|2022-04-26 12:42:40|1338.66|1321.56|1338.22|1321.12|1338.97|1321.87|1337.96|1320.86|18
1650976970000|2022-04-26 12:42:50|1338.25|1321.15|1338.44|1321.34|1338.44|1321.34|1337.99|1320.89|16
1650976980000|2022-04-26 12:43:00|1338.43|1321.33|1338.06|1320.96|1338.51|1321.41|1338.05|1320.95|11
1650976990000|2022-04-26 12:43:10|1338.05|1320.95|1338.07|1320.97|1338.07|1320.97|1338.04|1320.94|3
1650977010000|2022-04-26 12:43:30|1338.06|1320.96|1338.06|1320.96|1338.06|1320.96|1338.06|1320.96|1
1650977020000|2022-04-26 12:43:40|1338.09|1320.99|1338.2|1321.1|1338.2|1321.1|1338.02|1320.92|11
1650977030000|2022-04-26 12:43:50|1338.21|1321.11|1338.13|1321.03|1338.21|1321.11|1338.13|1321.03|8
1650977040000|2022-04-26 12:44:00|1338.2|1321.1|1338.63|1321.53|1338.69|1321.59|1338.2|1321.1|10
1650977050000|2022-04-26 12:44:10|1338.67|1321.57|1338.56|1321.46|1338.94|1321.84|1338.48|1321.38|14
1650977060000|2022-04-26 12:44:20|1338.57|1321.47|1338.93|1321.83|1339.05|1321.95|1338.37|1321.27|11
1650977070000|2022-04-26 12:44:30|1338.72|1321.62|1338.48|1321.38|1338.8|1321.7|1338.48|1321.38|11
1650977080000|2022-04-26 12:44:40|1338.32|1321.22|1338.06|1320.96|1338.32|1321.22|1338.06|1320.96|8
1650977090000|2022-04-26 12:44:50|1338.08|1320.98|1338|1320.9|1338.47|1321.37|1338|1320.9|13
1650977100000|2022-04-26 12:45:00|1337.99|1320.89|1337.91|1320.81|1338.13|1321.03|1337.83|1320.73|9
1650977110000|2022-04-26 12:45:10|1337.95|1320.85|1337.11|1320.01|1337.95|1320.85|1337.07|1319.97|22
1650977120000|2022-04-26 12:45:20|1336.62|1319.52|1336.01|1318.91|1336.62|1319.52|1335.62|1318.52|28
1650977130000|2022-04-26 12:45:30|1336.06|1318.96|1334.1|1317|1336.06|1318.96|1333.96|1316.86|22
1650977140000|2022-04-26 12:45:40|1334.24|1317.14|1334.3|1317.2|1334.3|1317.2|1333.93|1316.83|17
1650977150000|2022-04-26 12:45:50|1334.58|1317.48|1333.8|1316.7|1334.83|1317.73|1333.32|1316.22|29
1650977160000|2022-04-26 12:46:00|1334|1316.9|1333.88|1316.78|1334.17|1317.07|1333.88|1316.78|16
1650977170000|2022-04-26 12:46:10|1333.89|1316.79|1333.78|1316.68|1333.93|1316.83|1333.78|1316.68|10
1650977180000|2022-04-26 12:46:20|1334.01|1316.91|1333.84|1316.74|1334.01|1316.91|1333.84|1316.74|7
1650977190000|2022-04-26 12:46:30|1333.86|1316.76|1333.21|1316.11|1333.97|1316.87|1333.21|1316.11|14
1650977200000|2022-04-26 12:46:40|1333.2|1316.1|1333.13|1316.03|1333.2|1316.1|1332.58|1315.48|19
1650977210000|2022-04-26 12:46:50|1333.05|1315.95|1333.22|1316.12|1333.24|1316.14|1333.04|1315.94|23
1650977220000|2022-04-26 12:47:00|1333.3|1316.2|1334.14|1317.04|1334.23|1317.13|1333.26|1316.16|28
1650977230000|2022-04-26 12:47:10|1334.15|1317.05|1335.03|1317.93|1335.03|1317.93|1334.12|1317.02|15
1650977240000|2022-04-26 12:47:20|1335.2|1318.1|1335.91|1318.81|1336.01|1318.91|1335.05|1317.95|20
1650977250000|2022-04-26 12:47:30|1335.87|1318.77|1335.92|1318.82|1335.97|1318.87|1335.87|1318.77|9
1650977260000|2022-04-26 12:47:40|1335.89|1318.79|1335.91|1318.81|1335.93|1318.83|1335.61|1318.51|28
1650977270000|2022-04-26 12:47:50|1335.92|1318.82|1335.99|1318.89|1336.05|1318.95|1335.82|1318.72|12
1650977280000|2022-04-26 12:48:00|1336|1318.9|1336.06|1318.96|1336.12|1319.02|1336|1318.9|10
1650977290000|2022-04-26 12:48:10|1336.04|1318.94|1336.05|1318.95|1336.2|1319.1|1336.01|1318.91|19
1650977300000|2022-04-26 12:48:20|1336.01|1318.91|1336.01|1318.91|1336.01|1318.91|1336.01|1318.91|1
1650977310000|2022-04-26 12:48:30|1336.08|1318.98|1336.03|1318.93|1336.08|1318.98|1335.99|1318.89|3
1650977320000|2022-04-26 12:48:40|1336.05|1318.95|1335.55|1318.45|1336.19|1319.09|1335.46|1318.36|10
1650977330000|2022-04-26 12:48:50|1335.68|1318.58|1335.47|1318.37|1335.68|1318.58|1335.25|1318.15|8
1650977340000|2022-04-26 12:49:00|1335.45|1318.35|1335.49|1318.39|1335.49|1318.39|1335.45|1318.35|11
1650977350000|2022-04-26 12:49:10|1335.37|1318.27|1335.48|1318.38|1335.48|1318.38|1335.37|1318.27|5
1650977360000|2022-04-26 12:49:20|1335.37|1318.27|1335.17|1318.07|1335.47|1318.37|1335.17|1318.07|15
1650977370000|2022-04-26 12:49:30|1335.16|1318.06|1335.04|1317.94|1335.3|1318.2|1334.99|1317.89|16
1650977380000|2022-04-26 12:49:40|1335.01|1317.91|1335.17|1318.07|1335.42|1318.32|1335.01|1317.91|14
1650977390000|2022-04-26 12:49:50|1335.05|1317.95|1335.02|1317.92|1335.15|1318.05|1335|1317.9|7
1650977400000|2022-04-26 12:50:00|1335.01|1317.91|1335.12|1318.02|1335.19|1318.09|1334.37|1317.27|27
1650977410000|2022-04-26 12:50:10|1335.24|1318.14|1334.9|1317.8|1335.24|1318.14|1334.9|1317.8|7
1650977420000|2022-04-26 12:50:20|1334.91|1317.81|1334.94|1317.84|1334.94|1317.84|1334.82|1317.72|6
1650977430000|2022-04-26 12:50:30|1334.93|1317.83|1334.93|1317.83|1334.93|1317.83|1334.93|1317.83|1
1650977440000|2022-04-26 12:50:40|1334.85|1317.75|1334.91|1317.81|1334.95|1317.85|1334.85|1317.75|8
1650977450000|2022-04-26 12:50:50|1334.89|1317.79|1334.16|1317.06|1334.93|1317.83|1334.16|1317.06|21
1650977460000|2022-04-26 12:51:00|1334.05|1316.95|1333.96|1316.86|1334.14|1317.04|1333.96|1316.86|5
1650977470000|2022-04-26 12:51:10|1334.01|1316.91|1333.15|1316.05|1334.01|1316.91|1333.14|1316.04|16
1650977480000|2022-04-26 12:51:20|1333.09|1315.99|1332.98|1315.88|1333.15|1316.05|1332.71|1315.61|9
1650977490000|2022-04-26 12:51:30|1332.86|1315.76|1332.39|1315.29|1332.86|1315.76|1332.34|1315.24|13
1650977500000|2022-04-26 12:51:40|1332.2|1315.1|1331.26|1314.16|1332.42|1315.32|1331.26|1314.16|12
1650977510000|2022-04-26 12:51:50|1331.24|1314.14|1331.89|1314.79|1331.89|1314.79|1331.2|1314.1|28
1650977520000|2022-04-26 12:52:00|1331.6|1314.5|1331.31|1314.21|1331.84|1314.74|1331.31|1314.21|16
1650977530000|2022-04-26 12:52:10|1331.32|1314.22|1331.84|1314.74|1331.88|1314.78|1331.29|1314.19|26
1650977540000|2022-04-26 12:52:20|1331.88|1314.78|1331.99|1314.89|1332.02|1314.92|1331.86|1314.76|13
1650977550000|2022-04-26 12:52:30|1331.82|1314.72|1331.25|1314.15|1331.91|1314.81|1331.22|1314.12|19
1650977560000|2022-04-26 12:52:40|1331.23|1314.13|1331.07|1313.97|1331.52|1314.42|1331.04|1313.94|20
1650977570000|2022-04-26 12:52:50|1331.09|1313.99|1330.52|1313.42|1331.13|1314.03|1330.52|1313.42|11
1650977580000|2022-04-26 12:53:00|1330.46|1313.36|1326.89|1309.79|1330.53|1313.43|1326.62|1309.52|31
1650977590000|2022-04-26 12:53:10|1326.39|1309.29|1327.8|1310.7|1327.8|1310.7|1326.37|1309.27|25
1650977600000|2022-04-26 12:53:20|1327.64|1310.54|1327.64|1310.54|1327.95|1310.85|1327.64|1310.54|16
1650977610000|2022-04-26 12:53:30|1327.82|1310.72|1327.81|1310.71|1327.91|1310.81|1327.7|1310.6|16
1650977620000|2022-04-26 12:53:40|1327.75|1310.65|1327.77|1310.67|1327.77|1310.67|1327.66|1310.56|9
1650977630000|2022-04-26 12:53:50|1327.81|1310.71|1327.91|1310.81|1327.91|1310.81|1327.81|1310.71|6
1650977640000|2022-04-26 12:54:00|1328|1310.9|1328.38|1311.28|1328.38|1311.28|1328|1310.9|6
1650977650000|2022-04-26 12:54:10|1328.51|1311.41|1330.07|1312.97|1330.11|1313.01|1328.51|1311.41|16
1650977660000|2022-04-26 12:54:20|1330.06|1312.96|1330.1|1313|1330.1|1313|1330.06|1312.96|8
1650977670000|2022-04-26 12:54:30|1330.11|1313.01|1330.08|1312.98|1330.11|1313.01|1330.06|1312.96|11
1650977680000|2022-04-26 12:54:40|1330.07|1312.97|1330.01|1312.91|1330.2|1313.1|1329.95|1312.85|25
1650977690000|2022-04-26 12:54:50|1330|1312.9|1329.99|1312.89|1330.11|1313.01|1329.97|1312.87|12
1650977700000|2022-04-26 12:55:00|1330.04|1312.94|1330.03|1312.93|1330.06|1312.96|1330.03|1312.93|5
1650977710000|2022-04-26 12:55:10|1330.02|1312.92|1330.14|1313.04|1330.14|1313.04|1329.76|1312.66|17
1650977720000|2022-04-26 12:55:20|1330.13|1313.03|1330.84|1313.74|1331.01|1313.91|1330.11|1313.01|14
1650977730000|2022-04-26 12:55:30|1330.85|1313.75|1331.29|1314.19|1331.59|1314.49|1330.85|1313.75|13
1650977740000|2022-04-26 12:55:40|1331.31|1314.21|1330.98|1313.88|1331.31|1314.21|1330.98|1313.88|7
1650977750000|2022-04-26 12:55:50|1330.99|1313.89|1330.75|1313.65|1331.23|1314.13|1330.75|1313.65|15
1650977760000|2022-04-26 12:56:00|1330.66|1313.56|1330.7|1313.6|1330.7|1313.6|1330.66|1313.56|2
1650977770000|2022-04-26 12:56:10|1330.76|1313.66|1331.01|1313.91|1331.11|1314.01|1330.76|1313.66|10
1650977780000|2022-04-26 12:56:20|1331.04|1313.94|1331.69|1314.59|1331.89|1314.79|1331.01|1313.91|16
1650977790000|2022-04-26 12:56:30|1331.74|1314.64|1331.99|1314.89|1331.99|1314.89|1331.7|1314.6|9
1650977800000|2022-04-26 12:56:40|1331.98|1314.88|1331.33|1314.23|1331.98|1314.88|1331.08|1313.98|14
1650977810000|2022-04-26 12:56:50|1331.32|1314.22|1331.15|1314.05|1331.32|1314.22|1331.15|1314.05|4
1650977820000|2022-04-26 12:57:00|1331.08|1313.98|1331.13|1314.03|1331.32|1314.22|1331.07|1313.97|8
1650977830000|2022-04-26 12:57:10|1331.1|1314|1331.13|1314.03|1331.15|1314.05|1331.1|1314|6
1650977840000|2022-04-26 12:57:20|1331.17|1314.07|1331.15|1314.05|1331.17|1314.07|1331.15|1314.05|4
1650977850000|2022-04-26 12:57:30|1331.16|1314.06|1330.6|1313.5|1331.16|1314.06|1330.6|1313.5|4
1650977860000|2022-04-26 12:57:40|1330.65|1313.55|1330.69|1313.59|1330.69|1313.59|1330.65|1313.55|2
1650977870000|2022-04-26 12:57:50|1330.55|1313.45|1330.55|1313.45|1330.55|1313.45|1330.55|1313.45|1
1650977880000|2022-04-26 12:58:00|1330.52|1313.42|1330.52|1313.42|1330.52|1313.42|1330.52|1313.42|1
1650977890000|2022-04-26 12:58:10|1330.81|1313.71|1331.05|1313.95|1331.09|1313.99|1330.81|1313.71|14
1650977900000|2022-04-26 12:58:20|1331.01|1313.91|1330.36|1313.26|1331.01|1313.91|1330.36|1313.26|15
1650977910000|2022-04-26 12:58:30|1330.52|1313.42|1330.52|1313.42|1330.52|1313.42|1330.52|1313.42|1
1650977920000|2022-04-26 12:58:40|1330.36|1313.26|1330.37|1313.27|1330.37|1313.27|1330.36|1313.26|2
1650977940000|2022-04-26 12:59:00|1330.31|1313.21|1329.63|1312.53|1330.36|1313.26|1329.52|1312.42|15
1650977950000|2022-04-26 12:59:10|1329.66|1312.56|1330.04|1312.94|1330.14|1313.04|1329.66|1312.56|10
1650977960000|2022-04-26 12:59:20|1330.1|1313|1330.1|1313|1330.24|1313.14|1329.96|1312.86|11
1650977970000|2022-04-26 12:59:30|1329.99|1312.89|1330.09|1312.99|1330.12|1313.02|1329.99|1312.89|5
1650977980000|2022-04-26 12:59:40|1330.24|1313.14|1330.24|1313.14|1330.24|1313.14|1330.02|1312.92|5
1650977990000|2022-04-26 12:59:50|1330.2|1313.1|1330.24|1313.14|1330.24|1313.14|1330.16|1313.06|5
1650978000000|2022-04-26 13:00:00|1330.18|1313.08|1329.98|1312.88|1330.22|1313.12|1329.97|1312.87|10
1650978010000|2022-04-26 13:00:10|1329.97|1312.87|1329.46|1312.36|1330.1|1313|1329.46|1312.36|10
1650978020000|2022-04-26 13:00:20|1329.56|1312.46|1329.56|1312.46|1329.56|1312.46|1329.56|1312.46|1
1650978040000|2022-04-26 13:00:40|1329.63|1312.53|1329.24|1312.14|1329.63|1312.53|1328.74|1311.64|12
1650978050000|2022-04-26 13:00:50|1328.61|1311.51|1328.15|1311.05|1328.61|1311.51|1327.74|1310.64|21
1650978060000|2022-04-26 13:01:00|1328.25|1311.15|1328.87|1311.77|1329.02|1311.92|1328.22|1311.12|21
1650978070000|2022-04-26 13:01:10|1328.92|1311.82|1329|1311.9|1329.07|1311.97|1328.91|1311.81|12
1650978080000|2022-04-26 13:01:20|1329.05|1311.95|1329.97|1312.87|1330|1312.9|1329.02|1311.92|12
1650978090000|2022-04-26 13:01:30|1329.76|1312.66|1329.76|1312.66|1329.76|1312.66|1329.76|1312.66|1
1650978100000|2022-04-26 13:01:40|1329.79|1312.69|1329.86|1312.76|1329.97|1312.87|1329.67|1312.57|5
1650978110000|2022-04-26 13:01:50|1329.75|1312.65|1329.76|1312.66|1329.9|1312.8|1329.75|1312.65|9
1650978120000|2022-04-26 13:02:00|1329.82|1312.72|1329.98|1312.88|1330.06|1312.96|1329.71|1312.61|18
1650978130000|2022-04-26 13:02:10|1330|1312.9|1329.43|1312.33|1330.05|1312.95|1329.43|1312.33|16
1650978140000|2022-04-26 13:02:20|1329.44|1312.34|1330.02|1312.92|1330.06|1312.96|1329.44|1312.34|18
1650978150000|2022-04-26 13:02:30|1330.01|1312.91|1330.13|1313.03|1330.13|1313.03|1330.01|1312.91|3
1650978160000|2022-04-26 13:02:40|1330.14|1313.04|1330.44|1313.34|1330.58|1313.48|1330.11|1313.01|10
1650978170000|2022-04-26 13:02:50|1330.49|1313.39|1330.8|1313.7|1330.87|1313.77|1330.49|1313.39|3
1650978180000|2022-04-26 13:03:00|1330.81|1313.71|1330.87|1313.77|1330.89|1313.79|1330.7|1313.6|13
1650978190000|2022-04-26 13:03:10|1330.82|1313.72|1330.75|1313.65|1330.82|1313.72|1330.75|1313.65|3
1650978200000|2022-04-26 13:03:20|1330.8|1313.7|1330.83|1313.73|1330.87|1313.77|1330.8|1313.7|5
1650978210000|2022-04-26 13:03:30|1330.82|1313.72|1330.86|1313.76|1330.97|1313.87|1330.82|1313.72|7
1650978220000|2022-04-26 13:03:40|1330.83|1313.73|1330.81|1313.71|1330.83|1313.73|1330.8|1313.7|4
1650978230000|2022-04-26 13:03:50|1330.82|1313.72|1330.87|1313.77|1330.87|1313.77|1330.76|1313.66|6
1650978240000|2022-04-26 13:04:00|1331.1|1314|1330.95|1313.85|1331.1|1314|1330.89|1313.79|5
1650978250000|2022-04-26 13:04:10|1330.97|1313.87|1330.93|1313.83|1330.97|1313.87|1330.93|1313.83|3
1650978260000|2022-04-26 13:04:20|1331.01|1313.91|1331.01|1313.91|1331.01|1313.91|1331.01|1313.91|1
1650978270000|2022-04-26 13:04:30|1331.15|1314.05|1331.22|1314.12|1331.71|1314.61|1331.15|1314.05|9
1650978280000|2022-04-26 13:04:40|1331.97|1314.87|1331.97|1314.87|1331.97|1314.87|1331.97|1314.87|1
1650978290000|2022-04-26 13:04:50|1331.89|1314.79|1331.89|1314.79|1331.89|1314.79|1331.89|1314.79|1
1650978300000|2022-04-26 13:05:00|1331.98|1314.88|1332.02|1314.92|1332.02|1314.92|1331.84|1314.74|5
1650978310000|2022-04-26 13:05:10|1332|1314.9|1331.86|1314.76|1332|1314.9|1331.85|1314.75|3
1650978320000|2022-04-26 13:05:20|1331.88|1314.78|1331.9|1314.8|1331.9|1314.8|1331.88|1314.78|3
1650978330000|2022-04-26 13:05:30|1331.93|1314.83|1331.44|1314.34|1331.93|1314.83|1331.37|1314.27|17
1650978340000|2022-04-26 13:05:40|1331.31|1314.21|1331.66|1314.56|1331.69|1314.59|1331.31|1314.21|5
1650978360000|2022-04-26 13:06:00|1331.74|1314.64|1331.74|1314.64|1331.74|1314.64|1331.74|1314.64|1
1650978370000|2022-04-26 13:06:10|1331.75|1314.65|1332.58|1315.48|1332.68|1315.58|1331.71|1314.61|16
1650978380000|2022-04-26 13:06:20|1333.07|1315.97|1332.91|1315.81|1333.07|1315.97|1332.85|1315.75|9
1650978390000|2022-04-26 13:06:30|1332.84|1315.74|1333.24|1316.14|1333.32|1316.22|1332.84|1315.74|8
1650978400000|2022-04-26 13:06:40|1333.23|1316.13|1332.98|1315.88|1333.24|1316.14|1332.97|1315.87|10
1650978410000|2022-04-26 13:06:50|1332.97|1315.87|1332.87|1315.77|1333|1315.9|1332.87|1315.77|6
1650978420000|2022-04-26 13:07:00|1332.86|1315.76|1332.85|1315.75|1332.87|1315.77|1332.85|1315.75|4
1650978430000|2022-04-26 13:07:10|1332.83|1315.73|1332.36|1315.26|1332.83|1315.73|1332.36|1315.26|10
1650978440000|2022-04-26 13:07:20|1332.2|1315.1|1332.2|1315.1|1332.2|1315.1|1332.2|1315.1|1
1650978460000|2022-04-26 13:07:40|1332.48|1315.38|1332.48|1315.38|1332.48|1315.38|1332.48|1315.38|1
1650978490000|2022-04-26 13:08:10|1332.52|1315.42|1332.96|1315.86|1332.96|1315.86|1332.45|1315.35|8
1650978500000|2022-04-26 13:08:20|1333.08|1315.98|1333|1315.9|1333.08|1315.98|1333|1315.9|4
1650978510000|2022-04-26 13:08:30|1332.98|1315.88|1332.56|1315.46|1333.02|1315.92|1332.49|1315.39|19
1650978520000|2022-04-26 13:08:40|1332.57|1315.47|1332.62|1315.52|1332.62|1315.52|1332.57|1315.47|4
1650978530000|2022-04-26 13:08:50|1332.61|1315.51|1332.79|1315.69|1332.79|1315.69|1332.61|1315.51|3
1650978540000|2022-04-26 13:09:00|1332.81|1315.71|1332.87|1315.77|1332.87|1315.77|1332.81|1315.71|2
1650978550000|2022-04-26 13:09:10|1332.9|1315.8|1332.9|1315.8|1332.9|1315.8|1332.86|1315.76|4
1650978560000|2022-04-26 13:09:20|1332.89|1315.79|1332.98|1315.88|1332.98|1315.88|1332.89|1315.79|7
1650978570000|2022-04-26 13:09:30|1332.92|1315.82|1333.05|1315.95|1333.05|1315.95|1332.91|1315.81|6
1650978580000|2022-04-26 13:09:40|1333.01|1315.91|1332.91|1315.81|1333.05|1315.95|1332.87|1315.77|8
1650978590000|2022-04-26 13:09:50|1332.87|1315.77|1332.82|1315.72|1332.87|1315.77|1332.82|1315.72|5
1650978600000|2022-04-26 13:10:00|1332.83|1315.73|1332.75|1315.65|1332.86|1315.76|1332.75|1315.65|5
1650978610000|2022-04-26 13:10:10|1332.77|1315.67|1332.97|1315.87|1332.97|1315.87|1332.77|1315.67|2
1650978620000|2022-04-26 13:10:20|1333|1315.9|1332.95|1315.85|1333|1315.9|1332.86|1315.76|8
1650978630000|2022-04-26 13:10:30|1332.94|1315.84|1332.87|1315.77|1332.98|1315.88|1332.85|1315.75|9
1650978640000|2022-04-26 13:10:40|1332.76|1315.66|1332.13|1315.03|1332.97|1315.87|1332.13|1315.03|13
1650978650000|2022-04-26 13:10:50|1332.12|1315.02|1331.11|1314.01|1332.17|1315.07|1331.04|1313.94|22
1650978660000|2022-04-26 13:11:00|1331.1|1314|1330.11|1313.01|1331.1|1314|1330.03|1312.93|16
1650978670000|2022-04-26 13:11:10|1330.03|1312.93|1329.52|1312.42|1330.2|1313.1|1329.35|1312.25|21
1650978680000|2022-04-26 13:11:20|1329.42|1312.32|1329.81|1312.71|1329.95|1312.85|1329.42|1312.32|12
1650978690000|2022-04-26 13:11:30|1329.82|1312.72|1329.99|1312.89|1330.04|1312.94|1329.81|1312.71|14
1650978700000|2022-04-26 13:11:40|1330.01|1312.91|1330.09|1312.99|1330.35|1313.25|1330|1312.9|15
1650978710000|2022-04-26 13:11:50|1330.1|1313|1330.12|1313.02|1330.12|1313.02|1330.08|1312.98|7
1650978720000|2022-04-26 13:12:00|1330.06|1312.96|1329.1|1312|1330.08|1312.98|1329.1|1312|12
1650978730000|2022-04-26 13:12:10|1329.04|1311.94|1329.02|1311.92|1329.04|1311.94|1329.02|1311.92|2
1650978740000|2022-04-26 13:12:20|1328.99|1311.89|1329.02|1311.92|1329.02|1311.92|1328.99|1311.89|2
1650978750000|2022-04-26 13:12:30|1328.93|1311.83|1329.08|1311.98|1329.08|1311.98|1328.93|1311.83|2
1650978760000|2022-04-26 13:12:40|1329|1311.9|1329.1|1312|1329.1|1312|1329|1311.9|7
1650978770000|2022-04-26 13:12:50|1329.08|1311.98|1329.01|1311.91|1329.09|1311.99|1329.01|1311.91|4
1650978780000|2022-04-26 13:13:00|1329.02|1311.92|1329.01|1311.91|1329.02|1311.92|1328.99|1311.89|7
1650978800000|2022-04-26 13:13:20|1329.03|1311.93|1329.05|1311.95|1329.05|1311.95|1329.01|1311.91|5
1650978810000|2022-04-26 13:13:30|1329.03|1311.93|1329.11|1312.01|1329.16|1312.06|1329.01|1311.91|4
1650978820000|2022-04-26 13:13:40|1329.06|1311.96|1329|1311.9|1329.06|1311.96|1329|1311.9|2
1650978830000|2022-04-26 13:13:50|1328.9|1311.8|1329.14|1312.04|1329.14|1312.04|1328.9|1311.8|8
1650978840000|2022-04-26 13:14:00|1329.13|1312.03|1329.97|1312.87|1329.97|1312.87|1329|1311.9|14
1650978850000|2022-04-26 13:14:10|1330|1312.9|1330.92|1313.82|1330.92|1313.82|1329.91|1312.81|17
1650978860000|2022-04-26 13:14:20|1330.98|1313.88|1330.87|1313.77|1330.98|1313.88|1330.87|1313.77|2
1650978870000|2022-04-26 13:14:30|1330.86|1313.76|1330.82|1313.72|1330.97|1313.87|1330.8|1313.7|6
1650978880000|2022-04-26 13:14:40|1330.84|1313.74|1330.83|1313.73|1330.84|1313.74|1330.83|1313.73|4
1650978890000|2022-04-26 13:14:50|1330.8|1313.7|1330.78|1313.68|1330.86|1313.76|1330.78|1313.68|8
1650978900000|2022-04-26 13:15:00|1330.74|1313.64|1330.44|1313.34|1330.75|1313.65|1330.07|1312.97|17
1650978910000|2022-04-26 13:15:10|1330.45|1313.35|1330.49|1313.39|1330.6|1313.5|1330.39|1313.29|11
1650978920000|2022-04-26 13:15:20|1330.53|1313.43|1330.67|1313.57|1330.89|1313.79|1330.53|1313.43|7
1650978930000|2022-04-26 13:15:30|1330.89|1313.79|1330.89|1313.79|1331.03|1313.93|1330.87|1313.77|9
1650978940000|2022-04-26 13:15:40|1330.81|1313.71|1330.03|1312.93|1330.86|1313.76|1330.02|1312.92|13
1650978950000|2022-04-26 13:15:50|1329.87|1312.77|1330.04|1312.94|1330.04|1312.94|1329.86|1312.76|7
1650978960000|2022-04-26 13:16:00|1330.06|1312.96|1330.57|1313.47|1330.57|1313.47|1330.06|1312.96|12
1650978970000|2022-04-26 13:16:10|1330.61|1313.51|1330.57|1313.47|1330.61|1313.51|1330.57|1313.47|2
1650978980000|2022-04-26 13:16:20|1330.61|1313.51|1330.69|1313.59|1330.73|1313.63|1330.61|1313.51|3
1650978990000|2022-04-26 13:16:30|1330.64|1313.54|1330.64|1313.54|1330.64|1313.54|1330.64|1313.54|1
1650979000000|2022-04-26 13:16:40|1330.62|1313.52|1330.04|1312.94|1330.66|1313.56|1330.04|1312.94|7
1650979010000|2022-04-26 13:16:50|1330.06|1312.96|1330.05|1312.95|1330.06|1312.96|1330.05|1312.95|4
1650979020000|2022-04-26 13:17:00|1330.03|1312.93|1330.03|1312.93|1330.03|1312.93|1330.01|1312.91|3
1650979030000|2022-04-26 13:17:10|1330.01|1312.91|1330.06|1312.96|1330.06|1312.96|1330|1312.9|5
1650979040000|2022-04-26 13:17:20|1330.09|1312.99|1330.01|1312.91|1330.09|1312.99|1330.01|1312.91|6
1650979050000|2022-04-26 13:17:30|1330.03|1312.93|1329.75|1312.65|1330.04|1312.94|1329.75|1312.65|6
1650979060000|2022-04-26 13:17:40|1329.74|1312.64|1329.22|1312.12|1329.74|1312.64|1329.22|1312.12|7
1650979070000|2022-04-26 13:17:50|1329.05|1311.95|1329.06|1311.96|1329.21|1312.11|1329.02|1311.92|6
1650979080000|2022-04-26 13:18:00|1329.05|1311.95|1328.21|1311.11|1329.11|1312.01|1328.18|1311.08|14
1650979090000|2022-04-26 13:18:10|1328.22|1311.12|1328.02|1310.92|1328.24|1311.14|1328.02|1310.92|6
1650979100000|2022-04-26 13:18:20|1328.38|1311.28|1328.53|1311.43|1328.62|1311.52|1328.16|1311.06|17
1650979110000|2022-04-26 13:18:30|1328.58|1311.48|1328.41|1311.31|1328.68|1311.58|1328.37|1311.27|17
1650979120000|2022-04-26 13:18:40|1328.35|1311.25|1328.09|1310.99|1328.35|1311.25|1327.99|1310.89|10
1650979140000|2022-04-26 13:19:00|1328.18|1311.08|1328.09|1310.99|1328.25|1311.15|1328.03|1310.93|7
1650979150000|2022-04-26 13:19:10|1328.11|1311.01|1327.93|1310.83|1328.11|1311.01|1327.92|1310.82|13
1650979160000|2022-04-26 13:19:20|1327.94|1310.84|1327.93|1310.83|1327.94|1310.84|1327.92|1310.82|4
1650979170000|2022-04-26 13:19:30|1327.95|1310.85|1327.94|1310.84|1327.97|1310.87|1327.65|1310.55|10
1650979180000|2022-04-26 13:19:40|1327.89|1310.79|1327.05|1309.95|1327.89|1310.79|1327.05|1309.95|12
1650979190000|2022-04-26 13:19:50|1327.09|1309.99|1326.19|1309.09|1327.09|1309.99|1326.19|1309.09|18
1650979200000|2022-04-26 13:20:00|1326.32|1309.22|1327.07|1309.97|1327.09|1309.99|1326.32|1309.22|13
1650979210000|2022-04-26 13:20:10|1327.08|1309.98|1327.31|1310.21|1327.31|1310.21|1327.08|1309.98|13
1650979220000|2022-04-26 13:20:20|1327.3|1310.2|1327.59|1310.49|1327.82|1310.72|1327.29|1310.19|20
1650979230000|2022-04-26 13:20:30|1327.56|1310.46|1327.59|1310.49|1327.83|1310.73|1327.56|1310.46|11
1650979240000|2022-04-26 13:20:40|1327.58|1310.48|1327.15|1310.05|1327.58|1310.48|1326.74|1309.64|19
1650979250000|2022-04-26 13:20:50|1327.03|1309.93|1325.86|1308.76|1327.03|1309.93|1325.86|1308.76|16
1650979260000|2022-04-26 13:21:00|1325.84|1308.74|1323.37|1306.27|1325.89|1308.79|1323.37|1306.27|28
1650979270000|2022-04-26 13:21:10|1323.19|1306.09|1322.58|1305.48|1323.56|1306.46|1321.48|1304.38|28
1650979280000|2022-04-26 13:21:20|1322.55|1305.45|1321.83|1304.73|1322.55|1305.45|1321.83|1304.73|8
1650979290000|2022-04-26 13:21:30|1321.86|1304.76|1323.18|1306.08|1323.24|1306.14|1321.75|1304.65|26
1650979300000|2022-04-26 13:21:40|1323.19|1306.09|1323.12|1306.02|1324.02|1306.92|1323.12|1306.02|9
1650979310000|2022-04-26 13:21:50|1323.13|1306.03|1323.06|1305.96|1323.13|1306.03|1323.06|1305.96|4
1650979320000|2022-04-26 13:22:00|1323.04|1305.94|1322.88|1305.78|1323.1|1306|1322.74|1305.64|5
1650979330000|2022-04-26 13:22:10|1323.06|1305.96|1322.38|1305.28|1323.06|1305.96|1321.95|1304.85|9
1650979340000|2022-04-26 13:22:20|1322.02|1304.92|1322|1304.9|1322.07|1304.97|1321.31|1304.21|23
1650979350000|2022-04-26 13:22:30|1322.05|1304.95|1322.16|1305.06|1322.3|1305.2|1322.05|1304.95|18
1650979360000|2022-04-26 13:22:40|1322.15|1305.05|1322.22|1305.12|1322.22|1305.12|1322.01|1304.91|11
1650979370000|2022-04-26 13:22:50|1322.28|1305.18|1322.06|1304.96|1322.28|1305.18|1322.05|1304.95|13
1650979380000|2022-04-26 13:23:00|1322|1304.9|1322.2|1305.1|1322.2|1305.1|1321.99|1304.89|9
1650979390000|2022-04-26 13:23:10|1322.18|1305.08|1322.09|1304.99|1322.18|1305.08|1321.75|1304.65|19
1650979400000|2022-04-26 13:23:20|1322.13|1305.03|1322.31|1305.21|1322.92|1305.82|1322.13|1305.03|22
1650979410000|2022-04-26 13:23:30|1322.33|1305.23|1322.42|1305.32|1322.42|1305.32|1322.11|1305.01|20
1650979420000|2022-04-26 13:23:40|1322.31|1305.21|1322.05|1304.95|1322.31|1305.21|1322.05|1304.95|7
1650979430000|2022-04-26 13:23:50|1321.98|1304.88|1321.39|1304.29|1322|1304.9|1321.39|1304.29|21
1650979440000|2022-04-26 13:24:00|1321.38|1304.28|1321.25|1304.15|1321.41|1304.31|1321.25|1304.15|5
1650979450000|2022-04-26 13:24:10|1321.28|1304.18|1321.19|1304.09|1321.28|1304.18|1320.94|1303.84|10
1650979460000|2022-04-26 13:24:20|1321.27|1304.17|1321.82|1304.72|1321.82|1304.72|1321.25|1304.15|21
1650979470000|2022-04-26 13:24:30|1321.81|1304.71|1321.26|1304.16|1321.82|1304.72|1321.25|1304.15|22
1650979480000|2022-04-26 13:24:40|1321.11|1304.01|1321.15|1304.05|1321.16|1304.06|1321.02|1303.92|11
1650979490000|2022-04-26 13:24:50|1321.49|1304.39|1322.05|1304.95|1322.09|1304.99|1321.49|1304.39|11
1650979500000|2022-04-26 13:25:00|1322.06|1304.96|1322.12|1305.02|1322.16|1305.06|1321.88|1304.78|15
1650979510000|2022-04-26 13:25:10|1322.18|1305.08|1323.15|1306.05|1323.15|1306.05|1322.18|1305.08|16
1650979520000|2022-04-26 13:25:20|1323.14|1306.04|1323.15|1306.05|1323.15|1306.05|1323.01|1305.91|5
1650979530000|2022-04-26 13:25:30|1323.01|1305.91|1323.83|1306.73|1323.9|1306.8|1323.01|1305.91|16
1650979540000|2022-04-26 13:25:40|1323.79|1306.69|1323.65|1306.55|1323.8|1306.7|1323.65|1306.55|5
1650979550000|2022-04-26 13:25:50|1323.75|1306.65|1323.68|1306.58|1323.78|1306.68|1323.66|1306.56|8
1650979560000|2022-04-26 13:26:00|1323.5|1306.4|1322.86|1305.76|1323.5|1306.4|1322.77|1305.67|15
1650979570000|2022-04-26 13:26:10|1322.9|1305.8|1323.12|1306.02|1323.12|1306.02|1322.9|1305.8|11
1650979580000|2022-04-26 13:26:20|1323.15|1306.05|1323.12|1306.02|1323.15|1306.05|1323.05|1305.95|8
1650979590000|2022-04-26 13:26:30|1323.11|1306.01|1322.2|1305.1|1323.11|1306.01|1322.2|1305.1|9
1650979600000|2022-04-26 13:26:40|1322.24|1305.14|1322.19|1305.09|1322.24|1305.14|1322.19|1305.09|2
1650979610000|2022-04-26 13:26:50|1322.14|1305.04|1322.21|1305.11|1322.21|1305.11|1322.14|1305.04|2
1650979620000|2022-04-26 13:27:00|1322.32|1305.22|1322.41|1305.31|1322.41|1305.31|1322.22|1305.12|6
1650979630000|2022-04-26 13:27:10|1322.42|1305.32|1322.83|1305.73|1322.92|1305.82|1322.42|1305.32|12
1650979640000|2022-04-26 13:27:20|1322.8|1305.7|1323|1305.9|1323|1305.9|1322.8|1305.7|3
1650979650000|2022-04-26 13:27:30|1322.83|1305.73|1322.35|1305.25|1322.83|1305.73|1322.35|1305.25|9
1650979660000|2022-04-26 13:27:40|1322.3|1305.2|1321.82|1304.72|1322.48|1305.38|1321.82|1304.72|21
1650979670000|2022-04-26 13:27:50|1321.78|1304.68|1322.04|1304.94|1322.04|1304.94|1321.63|1304.53|16
1650979680000|2022-04-26 13:28:00|1322.03|1304.93|1322.72|1305.62|1322.73|1305.63|1322.03|1304.93|11
1650979690000|2022-04-26 13:28:10|1322.73|1305.63|1322.27|1305.17|1322.74|1305.64|1322.17|1305.07|17
1650979700000|2022-04-26 13:28:20|1322.35|1305.25|1323.99|1306.89|1323.99|1306.89|1322.35|1305.25|19
1650979710000|2022-04-26 13:28:30|1323.98|1306.88|1324.55|1307.45|1324.55|1307.45|1323.98|1306.88|7
1650979720000|2022-04-26 13:28:40|1324.22|1307.12|1324.66|1307.56|1324.79|1307.69|1324.22|1307.12|6
1650979730000|2022-04-26 13:28:50|1324.73|1307.63|1325.7|1308.6|1325.7|1308.6|1324.73|1307.63|11
1650979740000|2022-04-26 13:29:00|1325.65|1308.55|1325.48|1308.38|1325.71|1308.61|1325.32|1308.22|14
1650979750000|2022-04-26 13:29:10|1325.4|1308.3|1324.99|1307.89|1325.4|1308.3|1324.77|1307.67|17
1650979760000|2022-04-26 13:29:20|1324.98|1307.88|1325.6|1308.5|1325.6|1308.5|1324.97|1307.87|17
1650979770000|2022-04-26 13:29:30|1325.69|1308.59|1325.44|1308.34|1325.99|1308.89|1325.44|1308.34|11
1650979780000|2022-04-26 13:29:40|1325.4|1308.3|1324.72|1307.62|1325.4|1308.3|1324.55|1307.45|18
1650979790000|2022-04-26 13:29:50|1324.51|1307.41|1324.25|1307.15|1324.51|1307.41|1324.25|1307.15|9
1650979800000|2022-04-26 13:30:00|1324.37|1307.27|1324.79|1307.69|1324.79|1307.69|1324.29|1307.19|16
1650979810000|2022-04-26 13:30:10|1324.93|1307.83|1325.66|1308.56|1325.95|1308.85|1324.93|1307.83|17
1650979820000|2022-04-26 13:30:20|1325.85|1308.75|1324.07|1306.97|1325.85|1308.75|1324.07|1306.97|21
1650979830000|2022-04-26 13:30:30|1324.25|1307.15|1323.16|1306.06|1324.25|1307.15|1323.03|1305.93|19
1650979840000|2022-04-26 13:30:40|1323.44|1306.34|1323.07|1305.97|1324.05|1306.95|1323.07|1305.97|19
1650979850000|2022-04-26 13:30:50|1323.05|1305.95|1323.97|1306.87|1323.99|1306.89|1323.05|1305.95|7
1650979860000|2022-04-26 13:31:00|1323.96|1306.86|1323.56|1306.46|1323.96|1306.86|1323.39|1306.29|15
1650979870000|2022-04-26 13:31:10|1323.5|1306.4|1323.21|1306.11|1323.55|1306.45|1323.21|1306.11|18
1650979880000|2022-04-26 13:31:20|1323.08|1305.98|1323.08|1305.98|1323.08|1305.98|1323.08|1305.98|1
1650979890000|2022-04-26 13:31:30|1322.97|1305.87|1322.21|1305.11|1322.97|1305.87|1322.21|1305.11|18
1650979900000|2022-04-26 13:31:40|1322.22|1305.12|1322.13|1305.03|1322.32|1305.22|1321.97|1304.87|19
1650979910000|2022-04-26 13:31:50|1322.36|1305.26|1322.8|1305.7|1322.8|1305.7|1322.03|1304.93|17
1650979920000|2022-04-26 13:32:00|1322.66|1305.56|1321.69|1304.59|1322.66|1305.56|1321.57|1304.47|24
1650979930000|2022-04-26 13:32:10|1321.79|1304.69|1322.06|1304.96|1322.12|1305.02|1321.79|1304.69|19
1650979940000|2022-04-26 13:32:20|1322.07|1304.97|1321.75|1304.65|1322.07|1304.97|1321.36|1304.26|20
1650979950000|2022-04-26 13:32:30|1321.47|1304.37|1321.2|1304.1|1321.47|1304.37|1321.06|1303.96|20
1650979960000|2022-04-26 13:32:40|1321.19|1304.09|1321.14|1304.04|1321.35|1304.25|1321.14|1304.04|15
1650979970000|2022-04-26 13:32:50|1321.12|1304.02|1321.27|1304.17|1321.51|1304.41|1321.08|1303.98|18
1650979980000|2022-04-26 13:33:00|1321.2|1304.1|1320.02|1302.92|1321.25|1304.15|1319.95|1302.85|20
1650979990000|2022-04-26 13:33:10|1320.03|1302.93|1320.03|1302.93|1320.04|1302.94|1319.82|1302.72|14
1650980000000|2022-04-26 13:33:20|1320.02|1302.92|1320.02|1302.92|1320.03|1302.93|1319.82|1302.72|14
1650980010000|2022-04-26 13:33:30|1319.98|1302.88|1320.05|1302.95|1320.05|1302.95|1319.98|1302.88|14
1650980020000|2022-04-26 13:33:40|1320.07|1302.97|1321.02|1303.92|1321.02|1303.92|1320.07|1302.97|10
1650980030000|2022-04-26 13:33:50|1320.97|1303.87|1320.94|1303.84|1321.01|1303.91|1320.89|1303.79|10
1650980040000|2022-04-26 13:34:00|1321.07|1303.97|1320.71|1303.61|1321.07|1303.97|1320.71|1303.61|10
1650980050000|2022-04-26 13:34:10|1320.73|1303.63|1321.13|1304.03|1321.13|1304.03|1320.36|1303.26|9
1650980060000|2022-04-26 13:34:20|1321.12|1304.02|1320.06|1302.96|1321.12|1304.02|1319.87|1302.77|14
1650980070000|2022-04-26 13:34:30|1320.05|1302.95|1320.14|1303.04|1320.21|1303.11|1320.05|1302.95|8
1650980080000|2022-04-26 13:34:40|1320.15|1303.05|1320.16|1303.06|1320.26|1303.16|1320.12|1303.02|12
1650980090000|2022-04-26 13:34:50|1320.11|1303.01|1320.12|1303.02|1320.18|1303.08|1320.07|1302.97|10
1650980100000|2022-04-26 13:35:00|1320.09|1302.99|1319.87|1302.77|1320.09|1302.99|1319.85|1302.75|11
1650980110000|2022-04-26 13:35:10|1320|1302.9|1320.17|1303.07|1320.46|1303.36|1319.99|1302.89|22
1650980120000|2022-04-26 13:35:20|1320.19|1303.09|1320.08|1302.98|1320.2|1303.1|1320.06|1302.96|17
1650980130000|2022-04-26 13:35:30|1319.91|1302.81|1321.02|1303.92|1321.02|1303.92|1319.87|1302.77|14
1650980140000|2022-04-26 13:35:40|1320.96|1303.86|1320.13|1303.03|1321.06|1303.96|1320.02|1302.92|13
1650980150000|2022-04-26 13:35:50|1320.08|1302.98|1319.88|1302.78|1320.1|1303|1319.88|1302.78|15
1650980160000|2022-04-26 13:36:00|1319.55|1302.45|1319.06|1301.96|1319.87|1302.77|1319.06|1301.96|13
1650980170000|2022-04-26 13:36:10|1319.19|1302.09|1318.31|1301.21|1319.19|1302.09|1318.31|1301.21|16
1650980180000|2022-04-26 13:36:20|1318.3|1301.2|1319.05|1301.95|1319.05|1301.95|1318.23|1301.13|13
1650980190000|2022-04-26 13:36:30|1319.02|1301.92|1318.87|1301.77|1319.05|1301.95|1318.83|1301.73|12
1650980200000|2022-04-26 13:36:40|1318.86|1301.76|1318.79|1301.69|1318.86|1301.76|1318.79|1301.69|2
1650980210000|2022-04-26 13:36:50|1318.86|1301.76|1319.04|1301.94|1319.05|1301.95|1318.75|1301.65|8
1650980220000|2022-04-26 13:37:00|1319.01|1301.91|1318.91|1301.81|1319.08|1301.98|1318.36|1301.26|17
1650980230000|2022-04-26 13:37:10|1318.96|1301.86|1319.06|1301.96|1319.06|1301.96|1318.96|1301.86|10
1650980240000|2022-04-26 13:37:20|1319.05|1301.95|1319.1|1302|1319.1|1302|1319.02|1301.92|7
1650980250000|2022-04-26 13:37:30|1319.08|1301.98|1318.05|1300.95|1319.08|1301.98|1318.05|1300.95|10
1650980260000|2022-04-26 13:37:40|1318.17|1301.07|1317.7|1300.6|1318.26|1301.16|1317.7|1300.6|13
1650980270000|2022-04-26 13:37:50|1317.52|1300.42|1317.16|1300.06|1317.64|1300.54|1317.16|1300.06|15
1650980280000|2022-04-26 13:38:00|1317.07|1299.97|1317.16|1300.06|1317.27|1300.17|1317.05|1299.95|12
1650980290000|2022-04-26 13:38:10|1317.18|1300.08|1317.94|1300.84|1318.06|1300.96|1317.18|1300.08|16
1650980300000|2022-04-26 13:38:20|1317.96|1300.86|1318.07|1300.97|1318.14|1301.04|1317.96|1300.86|8
1650980310000|2022-04-26 13:38:30|1318.02|1300.92|1318.13|1301.03|1318.13|1301.03|1318.02|1300.92|4
1650980320000|2022-04-26 13:38:40|1318.12|1301.02|1318.33|1301.23|1318.36|1301.26|1318.08|1300.98|13
1650980330000|2022-04-26 13:38:50|1318.9|1301.8|1320.43|1303.33|1320.5|1303.4|1318.84|1301.74|17
1650980340000|2022-04-26 13:39:00|1320.6|1303.5|1320.95|1303.85|1321.23|1304.13|1320.6|1303.5|13
1650980350000|2022-04-26 13:39:10|1320.96|1303.86|1320.08|1302.98|1320.98|1303.88|1320.08|1302.98|20
1650980360000|2022-04-26 13:39:20|1320.1|1303|1319.31|1302.21|1320.1|1303|1319.31|1302.21|10
1650980370000|2022-04-26 13:39:30|1319.06|1301.96|1319.06|1301.96|1319.27|1302.17|1319.05|1301.95|8
1650980380000|2022-04-26 13:39:40|1319.18|1302.08|1318.45|1301.35|1319.19|1302.09|1318.25|1301.15|9
1650980390000|2022-04-26 13:39:50|1318.31|1301.21|1318.08|1300.98|1318.31|1301.21|1318.06|1300.96|13
1650980400000|2022-04-26 13:40:00|1318.17|1301.07|1317.94|1300.84|1318.17|1301.07|1317.7|1300.6|22
1650980410000|2022-04-26 13:40:10|1318.03|1300.93|1317.73|1300.63|1318.03|1300.93|1317.62|1300.52|18
1650980420000|2022-04-26 13:40:20|1318.13|1301.03|1319.15|1302.05|1319.15|1302.05|1318.05|1300.95|12
1650980430000|2022-04-26 13:40:30|1319.36|1302.26|1319.04|1301.94|1319.7|1302.6|1318.95|1301.85|18
1650980440000|2022-04-26 13:40:40|1319.02|1301.92|1318.15|1301.05|1319.27|1302.17|1318.15|1301.05|18
1650980450000|2022-04-26 13:40:50|1317.95|1300.85|1317.81|1300.71|1318.13|1301.03|1317.71|1300.61|16
1650980460000|2022-04-26 13:41:00|1317.64|1300.54|1317.95|1300.85|1318.05|1300.95|1317.45|1300.35|22
1650980470000|2022-04-26 13:41:10|1317.76|1300.66|1318.07|1300.97|1318.16|1301.06|1317.27|1300.17|20
1650980480000|2022-04-26 13:41:20|1318.06|1300.96|1318.15|1301.05|1318.16|1301.06|1318.03|1300.93|9
1650980490000|2022-04-26 13:41:30|1318.06|1300.96|1318.22|1301.12|1318.23|1301.13|1318.06|1300.96|18
1650980500000|2022-04-26 13:41:40|1318.21|1301.11|1318.36|1301.26|1318.36|1301.26|1318.21|1301.11|7
1650980510000|2022-04-26 13:41:50|1318.35|1301.25|1318.3|1301.2|1318.35|1301.25|1318.3|1301.2|5
1650980520000|2022-04-26 13:42:00|1318.28|1301.18|1318.28|1301.18|1318.28|1301.18|1318.27|1301.17|3
1650980530000|2022-04-26 13:42:10|1318.31|1301.21|1318.17|1301.07|1318.31|1301.21|1318.17|1301.07|7
1650980540000|2022-04-26 13:42:20|1317.95|1300.85|1318.11|1301.01|1318.11|1301.01|1317.95|1300.85|12
1650980550000|2022-04-26 13:42:30|1318.1|1301|1317.62|1300.52|1318.1|1301|1317.53|1300.43|9
1650980560000|2022-04-26 13:42:40|1317.66|1300.56|1317.82|1300.72|1317.97|1300.87|1317.63|1300.53|14
1650980570000|2022-04-26 13:42:50|1317.83|1300.73|1317.86|1300.76|1317.9|1300.8|1317.83|1300.73|6
1650980580000|2022-04-26 13:43:00|1317.9|1300.8|1318.12|1301.02|1318.13|1301.03|1317.9|1300.8|13
1650980590000|2022-04-26 13:43:10|1318.1|1301|1318.1|1301|1318.19|1301.09|1318.08|1300.98|13
1650980600000|2022-04-26 13:43:20|1318.13|1301.03|1318.06|1300.96|1318.14|1301.04|1318.06|1300.96|6
1650980610000|2022-04-26 13:43:30|1318.18|1301.08|1318.12|1301.02|1318.18|1301.08|1318.12|1301.02|9
1650980620000|2022-04-26 13:43:40|1318.11|1301.01|1318.97|1301.87|1318.97|1301.87|1318.11|1301.01|10
1650980630000|2022-04-26 13:43:50|1318.96|1301.86|1318.94|1301.84|1319.01|1301.91|1318.56|1301.46|15
1650980640000|2022-04-26 13:44:00|1318.9|1301.8|1319.01|1301.91|1319.04|1301.94|1318.9|1301.8|4
1650980650000|2022-04-26 13:44:10|1319.15|1302.05|1319.64|1302.54|1319.64|1302.54|1319.06|1301.96|11
1650980660000|2022-04-26 13:44:20|1319.75|1302.65|1319.42|1302.32|1319.92|1302.82|1319.42|1302.32|14
1650980670000|2022-04-26 13:44:30|1319.23|1302.13|1319.09|1301.99|1319.23|1302.13|1319.09|1301.99|2
1650980680000|2022-04-26 13:44:40|1319.07|1301.97|1319.11|1302.01|1319.11|1302.01|1319.07|1301.97|3
1650980690000|2022-04-26 13:44:50|1319.15|1302.05|1319.09|1301.99|1319.15|1302.05|1319.09|1301.99|4
1650980700000|2022-04-26 13:45:00|1319.03|1301.93|1318.81|1301.71|1319.11|1302.01|1318.23|1301.13|14
1650980710000|2022-04-26 13:45:10|1318.85|1301.75|1319.57|1302.47|1319.57|1302.47|1318.82|1301.72|14
1650980720000|2022-04-26 13:45:20|1319.55|1302.45|1319.6|1302.5|1319.6|1302.5|1319.22|1302.12|12
1650980740000|2022-04-26 13:45:40|1319.65|1302.55|1320.35|1303.25|1320.54|1303.44|1319.65|1302.55|9
1650980750000|2022-04-26 13:45:50|1320.39|1303.29|1320.13|1303.03|1320.62|1303.52|1320.13|1303.03|13
1650980760000|2022-04-26 13:46:00|1320.08|1302.98|1319.99|1302.89|1320.08|1302.98|1319.99|1302.89|6
1650980770000|2022-04-26 13:46:10|1320.12|1303.02|1320.13|1303.03|1320.14|1303.04|1320.12|1303.02|3
1650980780000|2022-04-26 13:46:20|1320|1302.9|1318.6|1301.5|1320|1302.9|1318.27|1301.17|24
1650980790000|2022-04-26 13:46:30|1318.79|1301.69|1318.74|1301.64|1318.87|1301.77|1318.66|1301.56|8
1650980800000|2022-04-26 13:46:40|1318.71|1301.61|1318.99|1301.89|1319|1301.9|1318.28|1301.18|15
1650980810000|2022-04-26 13:46:50|1318.97|1301.87|1319.1|1302|1319.1|1302|1318.88|1301.78|5
1650980820000|2022-04-26 13:47:00|1319.09|1301.99|1319.12|1302.02|1319.13|1302.03|1319.09|1301.99|9
1650980830000|2022-04-26 13:47:10|1319.13|1302.03|1319.18|1302.08|1319.32|1302.22|1319.05|1301.95|17
1650980840000|2022-04-26 13:47:20|1319.23|1302.13|1319.2|1302.1|1319.38|1302.28|1319.04|1301.94|15
1650980850000|2022-04-26 13:47:30|1319.16|1302.06|1319.29|1302.19|1319.35|1302.25|1319.16|1302.06|14
1650980860000|2022-04-26 13:47:40|1319.26|1302.16|1319.25|1302.15|1319.28|1302.18|1319.1|1302|13
1650980870000|2022-04-26 13:47:50|1319.24|1302.14|1319.85|1302.75|1320.04|1302.94|1319.22|1302.12|13
1650980880000|2022-04-26 13:48:00|1319.92|1302.82|1320.64|1303.54|1320.69|1303.59|1319.92|1302.82|18
1650980890000|2022-04-26 13:48:10|1320.82|1303.72|1321.34|1304.24|1321.34|1304.24|1320.82|1303.72|11
1650980900000|2022-04-26 13:48:20|1321.38|1304.28|1321.99|1304.89|1321.99|1304.89|1321.1|1304|19
1650980910000|2022-04-26 13:48:30|1321.87|1304.77|1321.99|1304.89|1321.99|1304.89|1321.78|1304.68|5
1650980920000|2022-04-26 13:48:40|1322.01|1304.91|1321.99|1304.89|1322.1|1305|1321.99|1304.89|8
1650980940000|2022-04-26 13:49:00|1321.97|1304.87|1322.66|1305.56|1322.66|1305.56|1321.97|1304.87|12
1650980950000|2022-04-26 13:49:10|1322.61|1305.51|1323.05|1305.95|1323.11|1306.01|1322.48|1305.38|11
1650980960000|2022-04-26 13:49:20|1323.11|1306.01|1322.2|1305.1|1323.11|1306.01|1322.11|1305.01|16
1650980970000|2022-04-26 13:49:30|1322.06|1304.96|1321.59|1304.49|1322.08|1304.98|1321.59|1304.49|11
1650980980000|2022-04-26 13:49:40|1321.71|1304.61|1320.16|1303.06|1321.71|1304.61|1320.16|1303.06|23
1650980990000|2022-04-26 13:49:50|1320.17|1303.07|1319.07|1301.97|1320.17|1303.07|1319.02|1301.92|22
1650981000000|2022-04-26 13:50:00|1319.06|1301.96|1319.11|1302.01|1319.11|1302.01|1319.03|1301.93|11
1650981010000|2022-04-26 13:50:10|1319.05|1301.95|1319.07|1301.97|1319.11|1302.01|1319.05|1301.95|12
1650981020000|2022-04-26 13:50:20|1319.08|1301.98|1319.7|1302.6|1319.76|1302.66|1319.08|1301.98|13
1650981030000|2022-04-26 13:50:30|1319.71|1302.61|1319.17|1302.07|1319.77|1302.67|1319.12|1302.02|15
1650981040000|2022-04-26 13:50:40|1319.16|1302.06|1317.9|1300.8|1319.16|1302.06|1317.75|1300.65|19
1650981050000|2022-04-26 13:50:50|1317.91|1300.81|1317.62|1300.52|1317.91|1300.81|1317.27|1300.17|17
1650981060000|2022-04-26 13:51:00|1317.61|1300.51|1318|1300.9|1318|1300.9|1317.43|1300.33|22
1650981070000|2022-04-26 13:51:10|1318.03|1300.93|1318.04|1300.94|1318.05|1300.95|1317.79|1300.69|13
1650981080000|2022-04-26 13:51:20|1318.03|1300.93|1318.13|1301.03|1318.58|1301.48|1317.96|1300.86|20
1650981090000|2022-04-26 13:51:30|1318.08|1300.98|1317.93|1300.83|1318.08|1300.98|1317.93|1300.83|10
1650981100000|2022-04-26 13:51:40|1317.94|1300.84|1317.9|1300.8|1318|1300.9|1317.9|1300.8|14
1650981110000|2022-04-26 13:51:50|1317.89|1300.79|1317.97|1300.87|1317.97|1300.87|1317.78|1300.68|15
1650981120000|2022-04-26 13:52:00|1317.98|1300.88|1318.55|1301.45|1318.77|1301.67|1317.96|1300.86|17
1650981130000|2022-04-26 13:52:10|1318.81|1301.71|1318.93|1301.83|1318.94|1301.84|1318.81|1301.71|5
1650981140000|2022-04-26 13:52:20|1318.92|1301.82|1318.94|1301.84|1318.94|1301.84|1318.89|1301.79|10
1650981150000|2022-04-26 13:52:30|1318.93|1301.83|1318.96|1301.86|1318.96|1301.86|1318.92|1301.82|4
1650981160000|2022-04-26 13:52:40|1318.93|1301.83|1318.18|1301.08|1318.93|1301.83|1318.18|1301.08|15
1650981170000|2022-04-26 13:52:50|1318.23|1301.13|1318.09|1300.99|1318.45|1301.35|1318.09|1300.99|21
1650981180000|2022-04-26 13:53:00|1318.21|1301.11|1318.16|1301.06|1318.21|1301.11|1318.13|1301.03|5
1650981200000|2022-04-26 13:53:20|1318.07|1300.97|1317.97|1300.87|1318.07|1300.97|1317.97|1300.87|5
1650981210000|2022-04-26 13:53:30|1317.98|1300.88|1318.03|1300.93|1318.13|1301.03|1317.98|1300.88|10
1650981220000|2022-04-26 13:53:40|1318.04|1300.94|1317.79|1300.69|1318.04|1300.94|1317.78|1300.68|12
1650981230000|2022-04-26 13:53:50|1317.83|1300.73|1317.95|1300.85|1317.97|1300.87|1317.83|1300.73|9
1650981240000|2022-04-26 13:54:00|1317.88|1300.78|1317.88|1300.78|1317.88|1300.78|1317.88|1300.78|1
1650981250000|2022-04-26 13:54:10|1317.89|1300.79|1317.98|1300.88|1318|1300.9|1317.89|1300.79|7
1650981260000|2022-04-26 13:54:20|1317.99|1300.89|1317.98|1300.88|1318.04|1300.94|1317.98|1300.88|9
1650981270000|2022-04-26 13:54:30|1317.96|1300.86|1318.02|1300.92|1318.02|1300.92|1317.92|1300.82|13
1650981280000|2022-04-26 13:54:40|1317.98|1300.88|1317.43|1300.33|1317.98|1300.88|1317.43|1300.33|8
1650981290000|2022-04-26 13:54:50|1317.41|1300.31|1317.41|1300.31|1317.58|1300.48|1317.41|1300.31|7
1650981300000|2022-04-26 13:55:00|1317.42|1300.32|1317.89|1300.79|1317.89|1300.79|1317.37|1300.27|16
1650981310000|2022-04-26 13:55:10|1317.87|1300.77|1317.87|1300.77|1317.95|1300.85|1317.76|1300.66|20
1650981320000|2022-04-26 13:55:20|1317.84|1300.74|1317.81|1300.71|1317.84|1300.74|1317.81|1300.71|2
1650981330000|2022-04-26 13:55:30|1317.79|1300.69|1317.88|1300.78|1317.88|1300.78|1317.79|1300.69|4
1650981340000|2022-04-26 13:55:40|1317.84|1300.74|1317.57|1300.47|1317.88|1300.78|1317.55|1300.45|15
1650981350000|2022-04-26 13:55:50|1317.58|1300.48|1317.03|1299.93|1317.59|1300.49|1317.03|1299.93|11
1650981360000|2022-04-26 13:56:00|1317.04|1299.94|1317.06|1299.96|1317.11|1300.01|1317|1299.9|9
1650981370000|2022-04-26 13:56:10|1317.04|1299.94|1316.21|1299.11|1317.04|1299.94|1316.2|1299.1|21
1650981380000|2022-04-26 13:56:20|1316.19|1299.09|1316.06|1298.96|1316.2|1299.1|1316.06|1298.96|18
1650981390000|2022-04-26 13:56:30|1316.09|1298.99|1316.07|1298.97|1316.1|1299|1316.06|1298.96|4
1650981400000|2022-04-26 13:56:40|1316.08|1298.98|1315.56|1298.46|1316.08|1298.98|1315.56|1298.46|20
1650981410000|2022-04-26 13:56:50|1315.51|1298.41|1315.87|1298.77|1315.91|1298.81|1315.45|1298.35|16
1650981420000|2022-04-26 13:57:00|1316.07|1298.97|1315.78|1298.68|1316.1|1299|1315.77|1298.67|14
1650981430000|2022-04-26 13:57:10|1315.76|1298.66|1315.16|1298.06|1315.93|1298.83|1315.1|1298|11
1650981440000|2022-04-26 13:57:20|1315.15|1298.05|1315.04|1297.94|1315.21|1298.11|1315.04|1297.94|13
1650981450000|2022-04-26 13:57:30|1315.02|1297.92|1314.86|1297.76|1315.03|1297.93|1314.86|1297.76|9
1650981460000|2022-04-26 13:57:40|1314.57|1297.47|1314.74|1297.64|1314.82|1297.72|1314.55|1297.45|20
1650981470000|2022-04-26 13:57:50|1314.73|1297.63|1314.48|1297.38|1314.81|1297.71|1314.47|1297.37|9
1650981480000|2022-04-26 13:58:00|1314.36|1297.26|1313.73|1296.63|1314.36|1297.26|1313.69|1296.59|23
1650981490000|2022-04-26 13:58:10|1313.66|1296.56|1313.38|1296.28|1313.66|1296.56|1313.38|1296.28|2
1650981500000|2022-04-26 13:58:20|1313.19|1296.09|1313.97|1296.87|1313.97|1296.87|1313.05|1295.95|16
1650981510000|2022-04-26 13:58:30|1314.01|1296.91|1313.43|1296.33|1314.09|1296.99|1313.3|1296.2|16
1650981520000|2022-04-26 13:58:40|1313.55|1296.45|1313.49|1296.39|1313.55|1296.45|1313.24|1296.14|14
1650981530000|2022-04-26 13:58:50|1313.36|1296.26|1313.46|1296.36|1313.46|1296.36|1313.22|1296.12|8
1650981540000|2022-04-26 13:59:00|1313.47|1296.37|1313.47|1296.37|1313.59|1296.49|1313.47|1296.37|9
1650981550000|2022-04-26 13:59:10|1313.5|1296.4|1313.66|1296.56|1313.86|1296.76|1313.42|1296.32|13
1650981560000|2022-04-26 13:59:20|1313.98|1296.88|1313.99|1296.89|1314.03|1296.93|1313.95|1296.85|4
1650981570000|2022-04-26 13:59:30|1313.98|1296.88|1313.31|1296.21|1313.98|1296.88|1313.2|1296.1|16
1650981580000|2022-04-26 13:59:40|1313.11|1296.01|1312.96|1295.86|1313.2|1296.1|1312.48|1295.38|13
1650981590000|2022-04-26 13:59:50|1312.89|1295.79|1313.09|1295.99|1313.09|1295.99|1312.89|1295.79|10
1650981600000|2022-04-26 14:00:00|1313.12|1296.02|1312.5|1295.4|1313.12|1296.02|1312.36|1295.26|21
1650981610000|2022-04-26 14:00:10|1312.49|1295.39|1312.08|1294.98|1312.53|1295.43|1312.08|1294.98|15
1650981620000|2022-04-26 14:00:20|1312.2|1295.1|1312.55|1295.45|1313.06|1295.96|1312.13|1295.03|18
1650981630000|2022-04-26 14:00:30|1312.33|1295.23|1312|1294.9|1312.67|1295.57|1311.37|1294.27|24
1650981640000|2022-04-26 14:00:40|1312.03|1294.93|1311.39|1294.29|1312.11|1295.01|1311.39|1294.29|12
1650981650000|2022-04-26 14:00:50|1311.38|1294.28|1311.28|1294.18|1311.38|1294.28|1311.28|1294.18|5
1650981660000|2022-04-26 14:01:00|1311.45|1294.35|1311.45|1294.35|1311.58|1294.48|1311.45|1294.35|4
1650981670000|2022-04-26 14:01:10|1311.19|1294.09|1311.26|1294.16|1311.26|1294.16|1311.19|1294.09|4
1650981680000|2022-04-26 14:01:20|1311.47|1294.37|1311.67|1294.57|1311.67|1294.57|1311.29|1294.19|4
1650981690000|2022-04-26 14:01:30|1311.5|1294.4|1311.06|1293.96|1311.5|1294.4|1311.06|1293.96|9
1650981700000|2022-04-26 14:01:40|1311.05|1293.95|1310.47|1293.37|1311.05|1293.95|1310.47|1293.37|11
1650981710000|2022-04-26 14:01:50|1310.45|1293.35|1309.31|1292.21|1310.59|1293.49|1309.31|1292.21|21
1650981720000|2022-04-26 14:02:00|1309.23|1292.13|1308.26|1291.16|1309.25|1292.15|1308.23|1291.13|19
1650981730000|2022-04-26 14:02:10|1308.18|1291.08|1307.34|1290.24|1308.18|1291.08|1307.28|1290.18|24
1650981740000|2022-04-26 14:02:20|1307.41|1290.31|1306.29|1289.19|1307.41|1290.31|1306.18|1289.08|24
1650981750000|2022-04-26 14:02:30|1306.19|1289.09|1308.55|1291.45|1308.55|1291.45|1306.16|1289.06|22
1650981760000|2022-04-26 14:02:40|1308.57|1291.47|1309.07|1291.97|1309.07|1291.97|1308.2|1291.1|23
1650981770000|2022-04-26 14:02:50|1309.08|1291.98|1309.67|1292.57|1309.67|1292.57|1308.08|1290.98|23
1650981780000|2022-04-26 14:03:00|1309.68|1292.58|1309.5|1292.4|1309.76|1292.66|1309.12|1292.02|20
1650981790000|2022-04-26 14:03:10|1309.66|1292.56|1309.08|1291.98|1310.71|1293.61|1309.08|1291.98|18
1650981800000|2022-04-26 14:03:20|1309.07|1291.97|1308.32|1291.22|1309.27|1292.17|1308.27|1291.17|24
1650981810000|2022-04-26 14:03:30|1308.28|1291.18|1308.92|1291.82|1308.92|1291.82|1308.28|1291.18|18
1650981820000|2022-04-26 14:03:40|1308.91|1291.81|1308.99|1291.89|1309|1291.9|1308.91|1291.81|5
1650981830000|2022-04-26 14:03:50|1309|1291.9|1309.03|1291.93|1309.03|1291.93|1308.8|1291.7|11
1650981840000|2022-04-26 14:04:00|1309.05|1291.95|1309.11|1292.01|1309.11|1292.01|1308.95|1291.85|14
1650981850000|2022-04-26 14:04:10|1309.12|1292.02|1310.03|1292.93|1310.06|1292.96|1309.1|1292|14
1650981860000|2022-04-26 14:04:20|1310.06|1292.96|1310.7|1293.6|1310.84|1293.74|1310.04|1292.94|18
1650981870000|2022-04-26 14:04:30|1310.78|1293.68|1311.88|1294.78|1311.99|1294.89|1310.78|1293.68|18
1650981880000|2022-04-26 14:04:40|1311.89|1294.79|1311.03|1293.93|1312.05|1294.95|1311.03|1293.93|20
1650981890000|2022-04-26 14:04:50|1311.33|1294.23|1312.04|1294.94|1312.04|1294.94|1311.19|1294.09|14
1650981900000|2022-04-26 14:05:00|1312.03|1294.93|1311.99|1294.89|1312.04|1294.94|1311.28|1294.18|14
1650981910000|2022-04-26 14:05:10|1311.94|1294.84|1311.98|1294.88|1311.98|1294.88|1311.94|1294.84|4
1650981920000|2022-04-26 14:05:20|1311.99|1294.89|1312.71|1295.61|1312.94|1295.84|1311.96|1294.86|18
1650981930000|2022-04-26 14:05:30|1312.87|1295.77|1313.62|1296.52|1313.63|1296.53|1312.87|1295.77|18
1650981940000|2022-04-26 14:05:40|1313.59|1296.49|1313.23|1296.13|1313.59|1296.49|1313.15|1296.05|6
1650981950000|2022-04-26 14:05:50|1313.1|1296|1312.73|1295.63|1313.1|1296|1312.67|1295.57|18
1650981960000|2022-04-26 14:06:00|1312.75|1295.65|1313.97|1296.87|1313.97|1296.87|1312.75|1295.65|21
1650981970000|2022-04-26 14:06:10|1314|1296.9|1314.1|1297|1314.1|1297|1313.95|1296.85|10
1650981980000|2022-04-26 14:06:20|1314.05|1296.95|1310.97|1293.87|1314.05|1296.95|1310.97|1293.87|20
1650981990000|2022-04-26 14:06:30|1310.76|1293.66|1309.13|1292.03|1311.08|1293.98|1309.13|1292.03|22
1650982000000|2022-04-26 14:06:40|1309.01|1291.91|1308.74|1291.64|1309.01|1291.91|1307.57|1290.47|18
1650982010000|2022-04-26 14:06:50|1308.95|1291.85|1310.87|1293.77|1310.87|1293.77|1308.78|1291.68|24
1650982020000|2022-04-26 14:07:00|1311.01|1293.91|1311.76|1294.66|1312.79|1295.69|1310.99|1293.89|15
1650982030000|2022-04-26 14:07:10|1311.85|1294.75|1311.66|1294.56|1312.06|1294.96|1311.66|1294.56|12
1650982040000|2022-04-26 14:07:20|1311.73|1294.63|1311.3|1294.2|1311.73|1294.63|1311.03|1293.93|9
1650982050000|2022-04-26 14:07:30|1311.26|1294.16|1311.33|1294.23|1311.39|1294.29|1311.05|1293.95|17
1650982060000|2022-04-26 14:07:40|1311.52|1294.42|1312.97|1295.87|1312.98|1295.88|1311.52|1294.42|17
1650982070000|2022-04-26 14:07:50|1312.96|1295.86|1312.51|1295.41|1312.96|1295.86|1312.51|1295.41|11
1650982080000|2022-04-26 14:08:00|1312.35|1295.25|1312.66|1295.56|1312.66|1295.56|1312.24|1295.14|9
1650982090000|2022-04-26 14:08:10|1312.18|1295.08|1312.43|1295.33|1312.43|1295.33|1311.82|1294.72|17
1650982100000|2022-04-26 14:08:20|1312.32|1295.22|1312.34|1295.24|1312.66|1295.56|1312.25|1295.15|8
1650982110000|2022-04-26 14:08:30|1312.29|1295.19|1310.57|1293.47|1312.29|1295.19|1310.57|1293.47|20
1650982120000|2022-04-26 14:08:40|1310.53|1293.43|1310.96|1293.86|1310.96|1293.86|1310.11|1293.01|16
1650982130000|2022-04-26 14:08:50|1310.53|1293.43|1310.22|1293.12|1310.79|1293.69|1310.01|1292.91|20
1650982140000|2022-04-26 14:09:00|1310.38|1293.28|1310.31|1293.21|1310.58|1293.48|1310.15|1293.05|15
1650982150000|2022-04-26 14:09:10|1310.56|1293.46|1310.48|1293.38|1310.56|1293.46|1310.44|1293.34|14
1650982160000|2022-04-26 14:09:20|1310.47|1293.37|1310.26|1293.16|1310.47|1293.37|1310.03|1292.93|16
1650982170000|2022-04-26 14:09:30|1310.25|1293.15|1311.74|1294.64|1311.74|1294.64|1310.13|1293.03|20
1650982180000|2022-04-26 14:09:40|1311.84|1294.74|1312.59|1295.49|1312.59|1295.49|1311.81|1294.71|18
1650982190000|2022-04-26 14:09:50|1312.64|1295.54|1311.99|1294.89|1312.64|1295.54|1311.97|1294.87|14
1650982200000|2022-04-26 14:10:00|1312.02|1294.92|1312.14|1295.04|1312.18|1295.08|1311.92|1294.82|10
1650982210000|2022-04-26 14:10:10|1312.3|1295.2|1312.36|1295.26|1312.44|1295.34|1312.25|1295.15|13
1650982220000|2022-04-26 14:10:20|1312.43|1295.33|1312.2|1295.1|1312.43|1295.33|1312.19|1295.09|15
1650982230000|2022-04-26 14:10:30|1312.23|1295.13|1312.03|1294.93|1312.32|1295.22|1312.01|1294.91|15
1650982240000|2022-04-26 14:10:40|1312.04|1294.94|1312.19|1295.09|1312.21|1295.11|1311.96|1294.86|10
1650982250000|2022-04-26 14:10:50|1312.04|1294.94|1311.89|1294.79|1312.1|1295|1311.89|1294.79|16
1650982260000|2022-04-26 14:11:00|1311.97|1294.87|1311.87|1294.77|1311.97|1294.87|1311.87|1294.77|5
1650982270000|2022-04-26 14:11:10|1311.88|1294.78|1311.93|1294.83|1311.93|1294.83|1311.83|1294.73|3
1650982280000|2022-04-26 14:11:20|1311.73|1294.63|1311.66|1294.56|1311.73|1294.63|1311.53|1294.43|5
1650982290000|2022-04-26 14:11:30|1311.64|1294.54|1311.25|1294.15|1311.85|1294.75|1311.17|1294.07|16
1650982300000|2022-04-26 14:11:40|1311.15|1294.05|1311.5|1294.4|1311.5|1294.4|1310.24|1293.14|28
1650982310000|2022-04-26 14:11:50|1311.51|1294.41|1311.62|1294.52|1311.64|1294.54|1311.35|1294.25|14
1650982320000|2022-04-26 14:12:00|1311.48|1294.38|1311.05|1293.95|1311.48|1294.38|1311.05|1293.95|20
1650982330000|2022-04-26 14:12:10|1310.99|1293.89|1310.37|1293.27|1310.99|1293.89|1310.33|1293.23|21
1650982340000|2022-04-26 14:12:20|1310.38|1293.28|1310.26|1293.16|1310.42|1293.32|1310.26|1293.16|8
1650982350000|2022-04-26 14:12:30|1310.25|1293.15|1309.16|1292.06|1310.3|1293.2|1309.16|1292.06|22
1650982360000|2022-04-26 14:12:40|1309.15|1292.05|1309.41|1292.31|1309.74|1292.64|1309.13|1292.03|13
1650982370000|2022-04-26 14:12:50|1309.49|1292.39|1309.87|1292.77|1310.11|1293.01|1309.31|1292.21|20
1650982380000|2022-04-26 14:13:00|1309.85|1292.75|1309.04|1291.94|1309.85|1292.75|1309.04|1291.94|10
1650982390000|2022-04-26 14:13:10|1309.03|1291.93|1309.01|1291.91|1309.11|1292.01|1309.01|1291.91|11
1650982400000|2022-04-26 14:13:20|1309|1291.9|1308.46|1291.36|1309.01|1291.91|1308.39|1291.29|12
1650982410000|2022-04-26 14:13:30|1308.43|1291.33|1308.65|1291.55|1309.05|1291.95|1308.2|1291.1|20
1650982420000|2022-04-26 14:13:40|1308.55|1291.45|1308.54|1291.44|1308.63|1291.53|1308.21|1291.11|22
1650982430000|2022-04-26 14:13:50|1308.28|1291.18|1308.93|1291.83|1308.97|1291.87|1308.26|1291.16|20
1650982440000|2022-04-26 14:14:00|1308.99|1291.89|1308.23|1291.13|1308.99|1291.89|1308.23|1291.13|17
1650982450000|2022-04-26 14:14:10|1308.46|1291.36|1308.85|1291.75|1308.86|1291.76|1308.27|1291.17|19
1650982460000|2022-04-26 14:14:20|1308.84|1291.74|1309.11|1292.01|1309.11|1292.01|1308.83|1291.73|13
1650982470000|2022-04-26 14:14:30|1309.4|1292.3|1309.18|1292.08|1309.53|1292.43|1309.02|1291.92|19
1650982480000|2022-04-26 14:14:40|1309.57|1292.47|1309.76|1292.66|1309.93|1292.83|1309.46|1292.36|18
1650982490000|2022-04-26 14:14:50|1309.84|1292.74|1310.5|1293.4|1310.5|1293.4|1309.76|1292.66|19
1650982500000|2022-04-26 14:15:00|1310.71|1293.61|1309.97|1292.87|1310.71|1293.61|1309.83|1292.73|16
1650982510000|2022-04-26 14:15:10|1309.94|1292.84|1309.84|1292.74|1310.12|1293.02|1309.84|1292.74|14
1650982520000|2022-04-26 14:15:20|1309.3|1292.2|1309.46|1292.36|1309.52|1292.42|1309.26|1292.16|5
1650982530000|2022-04-26 14:15:30|1309.41|1292.31|1308.26|1291.16|1309.41|1292.31|1308.08|1290.98|19
1650982540000|2022-04-26 14:15:40|1308.25|1291.15|1309.05|1291.95|1309.17|1292.07|1308.15|1291.05|25
1650982550000|2022-04-26 14:15:50|1309.03|1291.93|1309.25|1292.15|1309.25|1292.15|1308.86|1291.76|13
1650982560000|2022-04-26 14:16:00|1309.3|1292.2|1309.15|1292.05|1309.92|1292.82|1308.97|1291.87|18
1650982570000|2022-04-26 14:16:10|1309.13|1292.03|1309.04|1291.94|1309.13|1292.03|1308.96|1291.86|8
1650982580000|2022-04-26 14:16:20|1309.11|1292.01|1308.26|1291.16|1309.11|1292.01|1308.26|1291.16|12
1650982590000|2022-04-26 14:16:30|1308.14|1291.04|1307.08|1289.98|1308.14|1291.04|1307.08|1289.98|23
1650982600000|2022-04-26 14:16:40|1307.01|1289.91|1306.9|1289.8|1307.02|1289.92|1306.52|1289.42|21
1650982610000|2022-04-26 14:16:50|1306.8|1289.7|1305.62|1288.52|1306.82|1289.72|1305.62|1288.52|9
1650982620000|2022-04-26 14:17:00|1305.75|1288.65|1305.79|1288.69|1305.86|1288.76|1305.23|1288.13|11
1650982630000|2022-04-26 14:17:10|1306.01|1288.91|1305.03|1287.93|1306.01|1288.91|1305.03|1287.93|11
1650982640000|2022-04-26 14:17:20|1305.21|1288.11|1304.65|1287.55|1305.28|1288.18|1304.35|1287.25|12
1650982650000|2022-04-26 14:17:30|1304.26|1287.16|1305.02|1287.92|1305.08|1287.98|1304.18|1287.08|19
1650982660000|2022-04-26 14:17:40|1304.79|1287.69|1304.07|1286.97|1304.79|1287.69|1304.07|1286.97|8
1650982670000|2022-04-26 14:17:50|1304.16|1287.06|1304.14|1287.04|1304.16|1287.06|1303.93|1286.83|12
1650982680000|2022-04-26 14:18:00|1303.99|1286.89|1303.61|1286.51|1304.08|1286.98|1303.32|1286.22|18
1650982690000|2022-04-26 14:18:10|1303.55|1286.45|1303.71|1286.61|1303.71|1286.61|1303.21|1286.11|18
1650982700000|2022-04-26 14:18:20|1303.63|1286.53|1303.47|1286.37|1303.67|1286.57|1303.29|1286.19|19
1650982710000|2022-04-26 14:18:30|1303.52|1286.42|1303.77|1286.67|1303.83|1286.73|1303.41|1286.31|20
1650982720000|2022-04-26 14:18:40|1303.8|1286.7|1303.12|1286.02|1303.86|1286.76|1303.12|1286.02|16
1650982730000|2022-04-26 14:18:50|1303.19|1286.09|1300.36|1283.26|1303.19|1286.09|1300.36|1283.26|26
1650982740000|2022-04-26 14:19:00|1300.35|1283.25|1301.88|1284.78|1301.99|1284.89|1300.35|1283.25|23
1650982750000|2022-04-26 14:19:10|1301.89|1284.79|1301.62|1284.52|1302.16|1285.06|1301.21|1284.11|18
1650982760000|2022-04-26 14:19:20|1301.61|1284.51|1301.57|1284.47|1301.61|1284.51|1301.09|1283.99|20
1650982770000|2022-04-26 14:19:30|1301.59|1284.49|1301.68|1284.58|1301.78|1284.68|1301.59|1284.49|14
1650982780000|2022-04-26 14:19:40|1301.75|1284.65|1302.35|1285.25|1302.75|1285.65|1301.66|1284.56|26
1650982790000|2022-04-26 14:19:50|1302.19|1285.09|1301.9|1284.8|1302.19|1285.09|1301.81|1284.71|18
1650982800000|2022-04-26 14:20:00|1301.87|1284.77|1302.21|1285.11|1302.21|1285.11|1301.28|1284.18|18
1650982810000|2022-04-26 14:20:10|1302.51|1285.41|1302.14|1285.04|1302.82|1285.72|1302.12|1285.02|19
1650982820000|2022-04-26 14:20:20|1302.13|1285.03|1302.74|1285.64|1302.75|1285.65|1302.13|1285.03|17
1650982830000|2022-04-26 14:20:30|1302.9|1285.8|1303.88|1286.78|1303.99|1286.89|1302.9|1285.8|24
1650982840000|2022-04-26 14:20:40|1303.83|1286.73|1303.45|1286.35|1303.91|1286.81|1303.35|1286.25|17
1650982850000|2022-04-26 14:20:50|1303.42|1286.32|1303.67|1286.57|1303.68|1286.58|1303.42|1286.32|10
1650982860000|2022-04-26 14:21:00|1303.73|1286.63|1303.71|1286.61|1303.73|1286.63|1303.66|1286.56|5
1650982870000|2022-04-26 14:21:10|1303.8|1286.7|1304.05|1286.95|1304.48|1287.38|1303.76|1286.66|17
1650982880000|2022-04-26 14:21:20|1304.09|1286.99|1304.01|1286.91|1304.1|1287|1303.99|1286.89|10
1650982890000|2022-04-26 14:21:30|1304|1286.9|1301.7|1284.6|1304.01|1286.91|1301.7|1284.6|25
1650982900000|2022-04-26 14:21:40|1301.6|1284.5|1300.11|1283.01|1302.82|1285.72|1300.11|1283.01|18
1650982910000|2022-04-26 14:21:50|1300.1|1283|1299.52|1282.42|1300.11|1283.01|1298.72|1281.62|21
1650982920000|2022-04-26 14:22:00|1299.51|1282.41|1301.69|1284.59|1301.94|1284.84|1299.48|1282.38|22
1650982930000|2022-04-26 14:22:10|1301.65|1284.55|1301.2|1284.1|1301.65|1284.55|1301.09|1283.99|11
1650982940000|2022-04-26 14:22:20|1301.67|1284.57|1301.75|1284.65|1301.78|1284.68|1301.2|1284.1|7
1650982950000|2022-04-26 14:22:30|1301.07|1283.97|1301.62|1284.52|1301.68|1284.58|1301.03|1283.93|17
1650982960000|2022-04-26 14:22:40|1301.66|1284.56|1302.17|1285.07|1302.41|1285.31|1301.66|1284.56|12
1650982970000|2022-04-26 14:22:50|1302.19|1285.09|1302.96|1285.86|1303.28|1286.18|1302.19|1285.09|15
1650982980000|2022-04-26 14:23:00|1302.92|1285.82|1303.55|1286.45|1303.55|1286.45|1302.85|1285.75|17
1650982990000|2022-04-26 14:23:10|1303.57|1286.47|1303.93|1286.83|1304.01|1286.91|1303.57|1286.47|19
1650983000000|2022-04-26 14:23:20|1303.92|1286.82|1304.56|1287.46|1304.56|1287.46|1303.92|1286.82|11
1650983010000|2022-04-26 14:23:30|1304.43|1287.33|1305|1287.9|1305|1287.9|1304.43|1287.33|12
1650983020000|2022-04-26 14:23:40|1304.99|1287.89|1304.17|1287.07|1304.99|1287.89|1304.17|1287.07|15
1650983030000|2022-04-26 14:23:50|1304.47|1287.37|1304.78|1287.68|1304.92|1287.82|1304.42|1287.32|12
1650983040000|2022-04-26 14:24:00|1304.76|1287.66|1304.65|1287.55|1304.96|1287.86|1304.35|1287.25|21
1650983050000|2022-04-26 14:24:10|1304.71|1287.61|1305.07|1287.97|1305.12|1288.02|1304.71|1287.61|13
1650983060000|2022-04-26 14:24:20|1305.04|1287.94|1302.54|1285.44|1305.04|1287.94|1302.43|1285.33|21
1650983070000|2022-04-26 14:24:30|1302.57|1285.47|1302.47|1285.37|1302.78|1285.68|1302.13|1285.03|18
1650983080000|2022-04-26 14:24:40|1302.37|1285.27|1302.47|1285.37|1302.85|1285.75|1302.03|1284.93|24
1650983090000|2022-04-26 14:24:50|1302.5|1285.4|1302.24|1285.14|1302.54|1285.44|1302.18|1285.08|18
1650983100000|2022-04-26 14:25:00|1302.17|1285.07|1302.78|1285.68|1302.81|1285.71|1302.17|1285.07|23
1650983110000|2022-04-26 14:25:10|1302.8|1285.7|1302.13|1285.03|1302.8|1285.7|1302.13|1285.03|16
1650983120000|2022-04-26 14:25:20|1302.12|1285.02|1302.19|1285.09|1302.79|1285.69|1302.12|1285.02|20
1650983130000|2022-04-26 14:25:30|1302.15|1285.05|1302.41|1285.31|1302.48|1285.38|1302.15|1285.05|15
1650983140000|2022-04-26 14:25:40|1302.36|1285.26|1302.77|1285.67|1302.97|1285.87|1302.36|1285.26|11
1650983150000|2022-04-26 14:25:50|1302.3|1285.2|1302.46|1285.36|1302.54|1285.44|1302.19|1285.09|9
1650983160000|2022-04-26 14:26:00|1302.33|1285.23|1302.03|1284.93|1302.36|1285.26|1302.02|1284.92|15
1650983170000|2022-04-26 14:26:10|1302.05|1284.95|1302.05|1284.95|1302.13|1285.03|1301.92|1284.82|15
1650983180000|2022-04-26 14:26:20|1302.09|1284.99|1302.06|1284.96|1302.09|1284.99|1302.04|1284.94|4
1650983190000|2022-04-26 14:26:30|1302.04|1284.94|1302|1284.9|1302.05|1284.95|1302|1284.9|4
1650983200000|2022-04-26 14:26:40|1301.9|1284.8|1301.12|1284.02|1301.9|1284.8|1301.08|1283.98|12
1650983210000|2022-04-26 14:26:50|1301.18|1284.08|1301.2|1284.1|1301.22|1284.12|1301.18|1284.08|5
1650983220000|2022-04-26 14:27:00|1301.19|1284.09|1301.04|1283.94|1301.22|1284.12|1301.04|1283.94|5
1650983230000|2022-04-26 14:27:10|1301.11|1284.01|1300.32|1283.22|1301.11|1284.01|1300.32|1283.22|8
1650983240000|2022-04-26 14:27:20|1300.34|1283.24|1301.63|1284.53|1301.63|1284.53|1300.34|1283.24|21
1650983250000|2022-04-26 14:27:30|1301.68|1284.58|1302.29|1285.19|1302.59|1285.49|1301.68|1284.58|16
1650983260000|2022-04-26 14:27:40|1302.1|1285|1302.39|1285.29|1302.67|1285.57|1302.1|1285|14
1650983270000|2022-04-26 14:27:50|1302.46|1285.36|1302.9|1285.8|1303.04|1285.94|1302.39|1285.29|19
1650983280000|2022-04-26 14:28:00|1302.91|1285.81|1303.51|1286.41|1303.51|1286.41|1302.91|1285.81|13
1650983290000|2022-04-26 14:28:10|1303.5|1286.4|1303.85|1286.75|1303.91|1286.81|1303.5|1286.4|15
1650983300000|2022-04-26 14:28:20|1304|1286.9|1303.96|1286.86|1304|1286.9|1303.76|1286.66|9
1650983310000|2022-04-26 14:28:30|1303.99|1286.89|1303.59|1286.49|1304.06|1286.96|1303.59|1286.49|16
1650983320000|2022-04-26 14:28:40|1303.43|1286.33|1303.1|1286|1303.67|1286.57|1303.08|1285.98|17
1650983330000|2022-04-26 14:28:50|1303.08|1285.98|1303.87|1286.77|1304|1286.9|1303.08|1285.98|14
1650983340000|2022-04-26 14:29:00|1303.7|1286.6|1303.08|1285.98|1303.75|1286.65|1303.08|1285.98|13
1650983350000|2022-04-26 14:29:10|1303.1|1286|1303.35|1286.25|1303.38|1286.28|1303.03|1285.93|14
1650983360000|2022-04-26 14:29:20|1303.38|1286.28|1303.67|1286.57|1303.81|1286.71|1303.38|1286.28|10
1650983370000|2022-04-26 14:29:30|1303.81|1286.71|1303.73|1286.63|1303.83|1286.73|1303.73|1286.63|8
1650983380000|2022-04-26 14:29:40|1303.69|1286.59|1303.62|1286.52|1303.73|1286.63|1303.54|1286.44|10
1650983390000|2022-04-26 14:29:50|1303.8|1286.7|1304.4|1287.3|1304.4|1287.3|1303.77|1286.67|12
1650983400000|2022-04-26 14:30:00|1304.41|1287.31|1304.24|1287.14|1304.62|1287.52|1304.24|1287.14|13
1650983410000|2022-04-26 14:30:10|1304.2|1287.1|1303.16|1286.06|1304.2|1287.1|1303.16|1286.06|19
1650983420000|2022-04-26 14:30:20|1303.44|1286.34|1303.08|1285.98|1303.97|1286.87|1303.08|1285.98|22
1650983430000|2022-04-26 14:30:30|1303.12|1286.02|1302.88|1285.78|1303.12|1286.02|1302.26|1285.16|18
1650983440000|2022-04-26 14:30:40|1302.96|1285.86|1302.2|1285.1|1303.02|1285.92|1302.2|1285.1|13
1650983450000|2022-04-26 14:30:50|1302.21|1285.11|1302.87|1285.77|1302.87|1285.77|1302.16|1285.06|15
1650983460000|2022-04-26 14:31:00|1302.88|1285.78|1302.8|1285.7|1302.94|1285.84|1302.67|1285.57|18
1650983470000|2022-04-26 14:31:10|1302.82|1285.72|1302.46|1285.36|1302.96|1285.86|1302.3|1285.2|14
1650983480000|2022-04-26 14:31:20|1302.43|1285.33|1303.01|1285.91|1303.01|1285.91|1302.43|1285.33|6
1650983490000|2022-04-26 14:31:30|1302.98|1285.88|1303.88|1286.78|1303.9|1286.8|1302.97|1285.87|16
1650983500000|2022-04-26 14:31:40|1303.87|1286.77|1303.9|1286.8|1303.94|1286.84|1303.87|1286.77|11
1650983510000|2022-04-26 14:31:50|1303.89|1286.79|1303.93|1286.83|1304.02|1286.92|1303.83|1286.73|11
1650983520000|2022-04-26 14:32:00|1303.94|1286.84|1303.92|1286.82|1304.03|1286.93|1303.89|1286.79|12
1650983530000|2022-04-26 14:32:10|1303.93|1286.83|1303.95|1286.85|1304.14|1287.04|1303.83|1286.73|14
1650983540000|2022-04-26 14:32:20|1303.94|1286.84|1304.08|1286.98|1304.08|1286.98|1303.91|1286.81|4
1650983550000|2022-04-26 14:32:30|1304.07|1286.97|1303.96|1286.86|1304.21|1287.11|1303.9|1286.8|20
1650983560000|2022-04-26 14:32:40|1303.95|1286.85|1304.02|1286.92|1304.02|1286.92|1303.83|1286.73|5
1650983570000|2022-04-26 14:32:50|1304.11|1287.01|1304.74|1287.64|1304.94|1287.84|1304.08|1286.98|17
1650983580000|2022-04-26 14:33:00|1304.66|1287.56|1304.16|1287.06|1304.67|1287.57|1304.14|1287.04|23
1650983590000|2022-04-26 14:33:10|1304.13|1287.03|1303.32|1286.22|1304.18|1287.08|1303.28|1286.18|17
1650983610000|2022-04-26 14:33:30|1303.33|1286.23|1302.92|1285.82|1303.33|1286.23|1302.92|1285.82|13
1650983620000|2022-04-26 14:33:40|1302.94|1285.84|1303.09|1285.99|1303.09|1285.99|1302.92|1285.82|9
1650983630000|2022-04-26 14:33:50|1303.1|1286|1302.92|1285.82|1303.1|1286|1302.58|1285.48|12
1650983640000|2022-04-26 14:34:00|1302.36|1285.26|1301.44|1284.34|1302.51|1285.41|1301.35|1284.25|14
1650983650000|2022-04-26 14:34:10|1301.36|1284.26|1300.97|1283.87|1301.95|1284.85|1300.97|1283.87|24
1650983660000|2022-04-26 14:34:20|1301.06|1283.96|1301.07|1283.97|1301.28|1284.18|1301.01|1283.91|17
1650983670000|2022-04-26 14:34:30|1301.17|1284.07|1301.05|1283.95|1301.2|1284.1|1301.05|1283.95|13
1650983680000|2022-04-26 14:34:40|1301.08|1283.98|1301.54|1284.44|1301.54|1284.44|1301.07|1283.97|11
1650983690000|2022-04-26 14:34:50|1301.52|1284.42|1301.2|1284.1|1301.52|1284.42|1301.05|1283.95|19
1650983700000|2022-04-26 14:35:00|1301.19|1284.09|1300.96|1283.86|1301.19|1284.09|1300.88|1283.78|16
1650983710000|2022-04-26 14:35:10|1300.98|1283.88|1301.63|1284.53|1301.64|1284.54|1300.9|1283.8|21
1650983720000|2022-04-26 14:35:20|1301.71|1284.61|1302.3|1285.2|1302.33|1285.23|1301.71|1284.61|18
1650983730000|2022-04-26 14:35:30|1302.33|1285.23|1302.05|1284.95|1302.33|1285.23|1302.04|1284.94|12
1650983740000|2022-04-26 14:35:40|1302.03|1284.93|1301.98|1284.88|1302.03|1284.93|1301.98|1284.88|3
1650983750000|2022-04-26 14:35:50|1302.01|1284.91|1301.2|1284.1|1302.01|1284.91|1301.14|1284.04|13
1650983760000|2022-04-26 14:36:00|1301.17|1284.07|1301.14|1284.04|1301.17|1284.07|1301.11|1284.01|7
1650983770000|2022-04-26 14:36:10|1301.13|1284.03|1301.76|1284.66|1301.86|1284.76|1300.91|1283.81|15
1650983780000|2022-04-26 14:36:20|1301.49|1284.39|1301.95|1284.85|1301.98|1284.88|1301.49|1284.39|9
1650983790000|2022-04-26 14:36:30|1301.98|1284.88|1301.77|1284.67|1301.98|1284.88|1301.77|1284.67|8
1650983800000|2022-04-26 14:36:40|1301.78|1284.68|1301.09|1283.99|1302.05|1284.95|1301.01|1283.91|14
1650983810000|2022-04-26 14:36:50|1301.19|1284.09|1301.18|1284.08|1301.92|1284.82|1301.15|1284.05|19
1650983820000|2022-04-26 14:37:00|1301.16|1284.06|1301.64|1284.54|1301.64|1284.54|1301.12|1284.02|21
1650983830000|2022-04-26 14:37:10|1301.74|1284.64|1301.09|1283.99|1301.81|1284.71|1301.09|1283.99|16
1650983840000|2022-04-26 14:37:20|1301.07|1283.97|1301.26|1284.16|1301.26|1284.16|1301.03|1283.93|11
1650983850000|2022-04-26 14:37:30|1301.39|1284.29|1301.26|1284.16|1301.39|1284.29|1301.26|1284.16|7
1650983860000|2022-04-26 14:37:40|1301.27|1284.17|1301.33|1284.23|1301.36|1284.26|1301.27|1284.17|5
1650983870000|2022-04-26 14:37:50|1301.34|1284.24|1301.73|1284.63|1301.91|1284.81|1301.31|1284.21|13
1650983880000|2022-04-26 14:38:00|1301.75|1284.65|1301.76|1284.66|1301.79|1284.69|1301.48|1284.38|17
1650983890000|2022-04-26 14:38:10|1301.79|1284.69|1302.64|1285.54|1302.64|1285.54|1301.74|1284.64|12
1650983900000|2022-04-26 14:38:20|1302.63|1285.53|1302.69|1285.59|1302.72|1285.62|1302.59|1285.49|14
1650983910000|2022-04-26 14:38:30|1302.68|1285.58|1301.09|1283.99|1302.68|1285.58|1301.09|1283.99|24
1650983920000|2022-04-26 14:38:40|1301.03|1283.93|1299.02|1281.92|1301.06|1283.96|1299.02|1281.92|18
1650983930000|2022-04-26 14:38:50|1299.03|1281.93|1298.97|1281.87|1299.06|1281.96|1298.97|1281.87|7
1650983940000|2022-04-26 14:39:00|1299.02|1281.92|1298.23|1281.13|1299.22|1282.12|1298.23|1281.13|13
1650983950000|2022-04-26 14:39:10|1297.99|1280.89|1297.71|1280.61|1298.23|1281.13|1297.63|1280.53|18
1650983960000|2022-04-26 14:39:20|1297.83|1280.73|1299.55|1282.45|1299.55|1282.45|1297.83|1280.73|17
1650983970000|2022-04-26 14:39:30|1299.06|1281.96|1298.98|1281.88|1299.13|1282.03|1298.93|1281.83|19
1650983980000|2022-04-26 14:39:40|1298.84|1281.74|1298.32|1281.22|1298.98|1281.88|1298.24|1281.14|16
1650983990000|2022-04-26 14:39:50|1298.43|1281.33|1298.42|1281.32|1298.49|1281.39|1298.12|1281.02|17
1650984000000|2022-04-26 14:40:00|1298.53|1281.43|1299.36|1282.26|1299.44|1282.34|1298.53|1281.43|16
1650984010000|2022-04-26 14:40:10|1299.35|1282.25|1299.15|1282.05|1299.35|1282.25|1299.06|1281.96|19
1650984020000|2022-04-26 14:40:20|1299.16|1282.06|1299.36|1282.26|1299.39|1282.29|1299.15|1282.05|16
1650984030000|2022-04-26 14:40:30|1299.42|1282.32|1299.7|1282.6|1300.09|1282.99|1299.42|1282.32|19
1650984040000|2022-04-26 14:40:40|1299.54|1282.44|1299.17|1282.07|1299.54|1282.44|1299.08|1281.98|19
1650984050000|2022-04-26 14:40:50|1299.13|1282.03|1299.07|1281.97|1299.13|1282.03|1299.05|1281.95|10
1650984060000|2022-04-26 14:41:00|1299.17|1282.07|1299.08|1281.98|1299.31|1282.21|1299.08|1281.98|7
1650984070000|2022-04-26 14:41:10|1299.07|1281.97|1298.42|1281.32|1299.08|1281.98|1298.38|1281.28|22
1650984080000|2022-04-26 14:41:20|1298.26|1281.16|1298.22|1281.12|1298.56|1281.46|1298.22|1281.12|16
1650984090000|2022-04-26 14:41:30|1298.14|1281.04|1297.75|1280.65|1298.17|1281.07|1297.63|1280.53|20
1650984100000|2022-04-26 14:41:40|1297.77|1280.67|1297.14|1280.04|1298.21|1281.11|1297.14|1280.04|19
1650984110000|2022-04-26 14:41:50|1297.13|1280.03|1296.47|1279.37|1297.13|1280.03|1296.22|1279.12|16
1650984120000|2022-04-26 14:42:00|1296.48|1279.38|1296.4|1279.3|1296.65|1279.55|1296.27|1279.17|22
1650984130000|2022-04-26 14:42:10|1296.39|1279.29|1296.43|1279.33|1296.51|1279.41|1296.18|1279.08|13
1650984140000|2022-04-26 14:42:20|1296.39|1279.29|1296.09|1278.99|1296.43|1279.33|1295.43|1278.33|26
1650984150000|2022-04-26 14:42:30|1296.42|1279.32|1296.41|1279.31|1296.46|1279.36|1296.04|1278.94|25
1650984160000|2022-04-26 14:42:40|1296.4|1279.3|1296.31|1279.21|1296.41|1279.31|1296.09|1278.99|18
1650984170000|2022-04-26 14:42:50|1296.34|1279.24|1297.05|1279.95|1297.47|1280.37|1296.26|1279.16|19
1650984180000|2022-04-26 14:43:00|1297.15|1280.05|1298.18|1281.08|1298.77|1281.67|1297.15|1280.05|16
1650984190000|2022-04-26 14:43:10|1298.14|1281.04|1297.16|1280.06|1298.14|1281.04|1297.16|1280.06|23
1650984200000|2022-04-26 14:43:20|1297.18|1280.08|1298.1|1281|1298.1|1281|1297.18|1280.08|24
1650984210000|2022-04-26 14:43:30|1298.09|1280.99|1298.04|1280.94|1298.11|1281.01|1297.68|1280.58|16
1650984220000|2022-04-26 14:43:40|1298.17|1281.07|1298.08|1280.98|1298.17|1281.07|1298.02|1280.92|7
1650984230000|2022-04-26 14:43:50|1298.06|1280.96|1298.12|1281.02|1298.17|1281.07|1298.05|1280.95|10
1650984240000|2022-04-26 14:44:00|1298.13|1281.03|1298.02|1280.92|1298.16|1281.06|1298.02|1280.92|13
1650984250000|2022-04-26 14:44:10|1298.01|1280.91|1297.07|1279.97|1298.01|1280.91|1297.05|1279.95|23
1650984260000|2022-04-26 14:44:20|1296.85|1279.75|1296.22|1279.12|1296.85|1279.75|1296.16|1279.06|26
1650984270000|2022-04-26 14:44:30|1296.12|1279.02|1296.13|1279.03|1296.13|1279.03|1295.87|1278.77|13
1650984280000|2022-04-26 14:44:40|1296.15|1279.05|1296.44|1279.34|1296.44|1279.34|1296.15|1279.05|17
1650984290000|2022-04-26 14:44:50|1296.42|1279.32|1296.16|1279.06|1296.42|1279.32|1296.11|1279.01|11
1650984300000|2022-04-26 14:45:00|1296.18|1279.08|1296.27|1279.17|1296.48|1279.38|1296.08|1278.98|22
1650984310000|2022-04-26 14:45:10|1296.3|1279.2|1297.11|1280.01|1297.33|1280.23|1296.3|1279.2|15
1650984320000|2022-04-26 14:45:20|1297.15|1280.05|1298.18|1281.08|1298.18|1281.08|1297.15|1280.05|17
1650984330000|2022-04-26 14:45:30|1298.15|1281.05|1298.75|1281.65|1298.8|1281.7|1298.12|1281.02|22
1650984340000|2022-04-26 14:45:40|1298.71|1281.61|1298.58|1281.48|1298.93|1281.83|1298.58|1281.48|10
1650984350000|2022-04-26 14:45:50|1298.69|1281.59|1298.72|1281.62|1298.74|1281.64|1298.11|1281.01|23
1650984360000|2022-04-26 14:46:00|1299.01|1281.91|1298.73|1281.63|1299.02|1281.92|1298.73|1281.63|9
1650984370000|2022-04-26 14:46:10|1298.7|1281.6|1298.83|1281.73|1298.88|1281.78|1298.7|1281.6|10
1650984380000|2022-04-26 14:46:20|1298.8|1281.7|1299.53|1282.43|1299.54|1282.44|1298.8|1281.7|21
1650984390000|2022-04-26 14:46:30|1299.52|1282.42|1299.12|1282.02|1299.52|1282.42|1299.12|1282.02|22
1650984400000|2022-04-26 14:46:40|1299.07|1281.97|1298.05|1280.95|1299.08|1281.98|1298.05|1280.95|22
1650984410000|2022-04-26 14:46:50|1298.1|1281|1298.95|1281.85|1298.99|1281.89|1298.08|1280.98|18
1650984420000|2022-04-26 14:47:00|1299.05|1281.95|1298.16|1281.06|1299.05|1281.95|1298.16|1281.06|16
1650984430000|2022-04-26 14:47:10|1298.14|1281.04|1297.8|1280.7|1298.14|1281.04|1297.67|1280.57|16
1650984440000|2022-04-26 14:47:20|1297.79|1280.69|1298.04|1280.94|1298.04|1280.94|1297.63|1280.53|15
1650984450000|2022-04-26 14:47:30|1298|1280.9|1297.3|1280.2|1298|1280.9|1297.19|1280.09|17
1650984460000|2022-04-26 14:47:40|1297.26|1280.16|1297.04|1279.94|1297.26|1280.16|1297.04|1279.94|7
1650984470000|2022-04-26 14:47:50|1297.02|1279.92|1296.97|1279.87|1297.03|1279.93|1296.79|1279.69|13
1650984480000|2022-04-26 14:48:00|1296.87|1279.77|1296.72|1279.62|1296.87|1279.77|1296.72|1279.62|8
1650984490000|2022-04-26 14:48:10|1296.65|1279.55|1297.08|1279.98|1297.08|1279.98|1296.64|1279.54|19
1650984500000|2022-04-26 14:48:20|1297.17|1280.07|1297.06|1279.96|1297.17|1280.07|1297.05|1279.95|24
1650984510000|2022-04-26 14:48:30|1297.1|1280|1297.08|1279.98|1297.12|1280.02|1297.06|1279.96|14
1650984520000|2022-04-26 14:48:40|1297.07|1279.97|1296.99|1279.89|1297.36|1280.26|1296.8|1279.7|22
1650984530000|2022-04-26 14:48:50|1297.33|1280.23|1297.69|1280.59|1298.2|1281.1|1297.29|1280.19|24
1650984540000|2022-04-26 14:49:00|1297.77|1280.67|1298.04|1280.94|1298.24|1281.14|1297.77|1280.67|18
1650984550000|2022-04-26 14:49:10|1298.06|1280.96|1298.01|1280.91|1298.08|1280.98|1297.96|1280.86|17
1650984560000|2022-04-26 14:49:20|1297.95|1280.85|1297.99|1280.89|1298.06|1280.96|1297.86|1280.76|19
1650984570000|2022-04-26 14:49:30|1298|1280.9|1297.22|1280.12|1298.04|1280.94|1297.22|1280.12|12
1650984580000|2022-04-26 14:49:40|1297.11|1280.01|1297.12|1280.02|1297.38|1280.28|1297.11|1280.01|12
1650984590000|2022-04-26 14:49:50|1297.11|1280.01|1297.05|1279.95|1297.16|1280.06|1297.04|1279.94|18
1650984600000|2022-04-26 14:50:00|1297.04|1279.94|1297.05|1279.95|1297.35|1280.25|1297.04|1279.94|8
1650984610000|2022-04-26 14:50:10|1297.09|1279.99|1296.84|1279.74|1297.09|1279.99|1296.57|1279.47|18
1650984620000|2022-04-26 14:50:20|1296.87|1279.77|1297.02|1279.92|1297.02|1279.92|1296.87|1279.77|5
1650984630000|2022-04-26 14:50:30|1297|1279.9|1296.95|1279.85|1297|1279.9|1296.42|1279.32|11
1650984640000|2022-04-26 14:50:40|1296.96|1279.86|1296.37|1279.27|1296.98|1279.88|1296.37|1279.27|4
1650984650000|2022-04-26 14:50:50|1296.32|1279.22|1296.17|1279.07|1296.42|1279.32|1296.17|1279.07|19
1650984660000|2022-04-26 14:51:00|1296.16|1279.06|1296.18|1279.08|1296.18|1279.08|1296.16|1279.06|5
1650984670000|2022-04-26 14:51:10|1296.17|1279.07|1295.99|1278.89|1296.17|1279.07|1295.92|1278.82|15
1650984680000|2022-04-26 14:51:20|1295.92|1278.82|1295.18|1278.08|1295.93|1278.83|1295.18|1278.08|9
1650984690000|2022-04-26 14:51:30|1295.17|1278.07|1295.17|1278.07|1295.17|1278.07|1295.17|1278.07|1
1650984700000|2022-04-26 14:51:40|1295.33|1278.23|1294.89|1277.79|1295.34|1278.24|1294.89|1277.79|6
1650984710000|2022-04-26 14:51:50|1294.73|1277.63|1294.45|1277.35|1294.92|1277.82|1294.45|1277.35|21
1650984720000|2022-04-26 14:52:00|1294.44|1277.34|1295.03|1277.93|1295.04|1277.94|1294.43|1277.33|16
1650984730000|2022-04-26 14:52:10|1295.02|1277.92|1295.05|1277.95|1295.17|1278.07|1295.02|1277.92|6
1650984740000|2022-04-26 14:52:20|1295.06|1277.96|1295.96|1278.86|1296.05|1278.95|1295.06|1277.96|17
1650984750000|2022-04-26 14:52:30|1295.95|1278.85|1295.06|1277.96|1295.95|1278.85|1295.04|1277.94|18
1650984760000|2022-04-26 14:52:40|1295.07|1277.97|1295.11|1278.01|1295.15|1278.05|1295.05|1277.95|11
1650984770000|2022-04-26 14:52:50|1295.12|1278.02|1295.21|1278.11|1295.23|1278.13|1295.03|1277.93|19
1650984780000|2022-04-26 14:53:00|1295.07|1277.97|1295.23|1278.13|1295.3|1278.2|1295.07|1277.97|20
1650984790000|2022-04-26 14:53:10|1295.21|1278.11|1296.23|1279.13|1296.23|1279.13|1295.2|1278.1|19
1650984800000|2022-04-26 14:53:20|1295.96|1278.86|1296.18|1279.08|1296.25|1279.15|1295.96|1278.86|20
1650984810000|2022-04-26 14:53:30|1296.15|1279.05|1295.25|1278.15|1296.15|1279.05|1295.25|1278.15|22
1650984820000|2022-04-26 14:53:40|1295.24|1278.14|1294.88|1277.78|1295.29|1278.19|1294.88|1277.78|17
1650984830000|2022-04-26 14:53:50|1294.9|1277.8|1294.27|1277.17|1295.01|1277.91|1294.27|1277.17|17
1650984840000|2022-04-26 14:54:00|1294.22|1277.12|1293.76|1276.66|1294.22|1277.12|1293.74|1276.64|9
1650984850000|2022-04-26 14:54:10|1293.63|1276.53|1292.94|1275.84|1293.63|1276.53|1292.85|1275.75|18
1650984860000|2022-04-26 14:54:20|1292.73|1275.63|1292.75|1275.65|1293.69|1276.59|1292.05|1274.95|27
1650984870000|2022-04-26 14:54:30|1292.67|1275.57|1292.66|1275.56|1292.67|1275.57|1292.54|1275.44|13
1650984880000|2022-04-26 14:54:40|1292.68|1275.58|1293.1|1276|1293.96|1276.86|1292.68|1275.58|25
1650984890000|2022-04-26 14:54:50|1293.05|1275.95|1293.03|1275.93|1293.05|1275.95|1293.03|1275.93|2
1650984900000|2022-04-26 14:55:00|1293.01|1275.91|1293.02|1275.92|1293.04|1275.94|1292.76|1275.66|12
1650984910000|2022-04-26 14:55:10|1293.05|1275.95|1291.43|1274.33|1293.05|1275.95|1291.43|1274.33|20
1650984920000|2022-04-26 14:55:20|1291.28|1274.18|1292.08|1274.98|1292.08|1274.98|1291.23|1274.13|17
1650984930000|2022-04-26 14:55:30|1292.36|1275.26|1291.42|1274.32|1292.38|1275.28|1291.29|1274.19|21
1650984940000|2022-04-26 14:55:40|1291.41|1274.31|1291.91|1274.81|1291.96|1274.86|1291.29|1274.19|18
1650984950000|2022-04-26 14:55:50|1291.84|1274.74|1291.32|1274.22|1291.98|1274.88|1291.19|1274.09|22
1650984960000|2022-04-26 14:56:00|1291.38|1274.28|1291.21|1274.11|1291.38|1274.28|1290.49|1273.39|21
1650984970000|2022-04-26 14:56:10|1291.25|1274.15|1292.69|1275.59|1292.69|1275.59|1291.19|1274.09|25
1650984980000|2022-04-26 14:56:20|1292.8|1275.7|1292.46|1275.36|1292.8|1275.7|1292.06|1274.96|27
1650984990000|2022-04-26 14:56:30|1292.45|1275.35|1292.66|1275.56|1292.84|1275.74|1292.27|1275.17|16
1650985000000|2022-04-26 14:56:40|1292.71|1275.61|1293.45|1276.35|1293.45|1276.35|1292.71|1275.61|18
1650985010000|2022-04-26 14:56:50|1293.47|1276.37|1293.02|1275.92|1293.47|1276.37|1293.01|1275.91|20
1650985020000|2022-04-26 14:57:00|1293.03|1275.93|1292.62|1275.52|1293.03|1275.93|1292.33|1275.23|22
1650985030000|2022-04-26 14:57:10|1292.6|1275.5|1293.42|1276.32|1293.5|1276.4|1292.54|1275.44|15
1650985040000|2022-04-26 14:57:20|1293.43|1276.33|1293.96|1276.86|1294.65|1277.55|1293.34|1276.24|26
1650985050000|2022-04-26 14:57:30|1293.97|1276.87|1294.14|1277.04|1294.15|1277.05|1293.92|1276.82|19
1650985060000|2022-04-26 14:57:40|1294.11|1277.01|1293.96|1276.86|1294.93|1277.83|1293.95|1276.85|30
1650985070000|2022-04-26 14:57:50|1293.87|1276.77|1293.92|1276.82|1294|1276.9|1293.79|1276.69|14
1650985080000|2022-04-26 14:58:00|1294|1276.9|1293.35|1276.25|1294.15|1277.05|1293.3|1276.2|12
1650985090000|2022-04-26 14:58:10|1293.3|1276.2|1293.53|1276.43|1293.63|1276.53|1293.3|1276.2|17
1650985100000|2022-04-26 14:58:20|1293.8|1276.7|1293.11|1276.01|1293.95|1276.85|1293.11|1276.01|19
1650985110000|2022-04-26 14:58:30|1293.09|1275.99|1292.19|1275.09|1293.09|1275.99|1292.19|1275.09|17
1650985120000|2022-04-26 14:58:40|1292.18|1275.08|1292.58|1275.48|1292.67|1275.57|1292.05|1274.95|24
1650985130000|2022-04-26 14:58:50|1292.57|1275.47|1292.39|1275.29|1292.91|1275.81|1292.05|1274.95|19
1650985140000|2022-04-26 14:59:00|1292.44|1275.34|1292.01|1274.91|1292.44|1275.34|1292|1274.9|14
1650985150000|2022-04-26 14:59:10|1291.94|1274.84|1291.85|1274.75|1291.98|1274.88|1291.73|1274.63|19
1650985160000|2022-04-26 14:59:20|1291.83|1274.73|1291.98|1274.88|1292.05|1274.95|1291.74|1274.64|11
1650985170000|2022-04-26 14:59:30|1292|1274.9|1291.99|1274.89|1292.11|1275.01|1291.97|1274.87|11
1650985180000|2022-04-26 14:59:40|1292.01|1274.91|1291.62|1274.52|1292.11|1275.01|1291.23|1274.13|22
1650985190000|2022-04-26 14:59:50|1291.65|1274.55|1292.19|1275.09|1292.2|1275.1|1291.64|1274.54|18
1650985200000|2022-04-26 15:00:00|1292.14|1275.04|1291.04|1273.94|1292.14|1275.04|1291.04|1273.94|23
1650985210000|2022-04-26 15:00:10|1290.98|1273.88|1290.6|1273.5|1291.08|1273.98|1290.51|1273.41|20
1650985220000|2022-04-26 15:00:20|1290.21|1273.11|1290.05|1272.95|1290.42|1273.32|1289.72|1272.62|30
1650985230000|2022-04-26 15:00:30|1290.07|1272.97|1290.66|1273.56|1290.66|1273.56|1290.04|1272.94|19
1650985240000|2022-04-26 15:00:40|1290.67|1273.57|1290.35|1273.25|1290.67|1273.57|1290.3|1273.2|15
1650985250000|2022-04-26 15:00:50|1290.36|1273.26|1290.72|1273.62|1291.05|1273.95|1290.36|1273.26|18
1650985260000|2022-04-26 15:01:00|1290.83|1273.73|1290.32|1273.22|1290.83|1273.73|1290.12|1273.02|26
1650985270000|2022-04-26 15:01:10|1290.37|1273.27|1289.91|1272.81|1290.37|1273.27|1289.83|1272.73|14
1650985280000|2022-04-26 15:01:20|1289.84|1272.74|1288.66|1271.56|1289.87|1272.77|1288.66|1271.56|14
1650985290000|2022-04-26 15:01:30|1288.71|1271.61|1287.4|1270.3|1288.71|1271.61|1287.4|1270.3|16
1650985300000|2022-04-26 15:01:40|1287.37|1270.27|1286.93|1269.83|1287.37|1270.27|1286.31|1269.21|22
1650985310000|2022-04-26 15:01:50|1287.04|1269.94|1287.02|1269.92|1287.05|1269.95|1286.16|1269.06|28
1650985320000|2022-04-26 15:02:00|1287|1269.9|1286.36|1269.26|1287.08|1269.98|1286.27|1269.17|18
1650985330000|2022-04-26 15:02:10|1286.38|1269.28|1286.13|1269.03|1286.42|1269.32|1286.02|1268.92|17
1650985340000|2022-04-26 15:02:20|1286.12|1269.02|1287.69|1270.59|1288.11|1271.01|1286.11|1269.01|24
1650985350000|2022-04-26 15:02:30|1287.66|1270.56|1287.52|1270.42|1287.81|1270.71|1287.31|1270.21|20
1650985360000|2022-04-26 15:02:40|1287.53|1270.43|1287.06|1269.96|1287.64|1270.54|1287.06|1269.96|19
1650985370000|2022-04-26 15:02:50|1287.17|1270.07|1287.3|1270.2|1287.4|1270.3|1287.16|1270.06|18
1650985380000|2022-04-26 15:03:00|1287.23|1270.13|1288.32|1271.22|1288.65|1271.55|1287.23|1270.13|26
1650985390000|2022-04-26 15:03:10|1288.26|1271.16|1288.69|1271.59|1289.02|1271.92|1287.54|1270.44|34
1650985400000|2022-04-26 15:03:20|1288.7|1271.6|1289.14|1272.04|1289.14|1272.04|1288.64|1271.54|15
1650985410000|2022-04-26 15:03:30|1289.09|1271.99|1289.13|1272.03|1289.67|1272.57|1288.92|1271.82|24
1650985420000|2022-04-26 15:03:40|1289.22|1272.12|1289.59|1272.49|1289.71|1272.61|1289.1|1272|17
1650985430000|2022-04-26 15:03:50|1289.58|1272.48|1289.85|1272.75|1289.91|1272.81|1289.29|1272.19|21
1650985440000|2022-04-26 15:04:00|1289.84|1272.74|1289.59|1272.49|1290.16|1273.06|1289.59|1272.49|21
1650985450000|2022-04-26 15:04:10|1289.43|1272.33|1289.3|1272.2|1289.73|1272.63|1289.16|1272.06|17
1650985460000|2022-04-26 15:04:20|1289.19|1272.09|1289.3|1272.2|1289.3|1272.2|1289.16|1272.06|13
1650985470000|2022-04-26 15:04:30|1289.28|1272.18|1288.41|1271.31|1289.28|1272.18|1288.41|1271.31|27
1650985480000|2022-04-26 15:04:40|1288.44|1271.34|1288.2|1271.1|1288.44|1271.34|1288.14|1271.04|15
1650985490000|2022-04-26 15:04:50|1288.18|1271.08|1288.08|1270.98|1288.18|1271.08|1288.03|1270.93|11
1650985500000|2022-04-26 15:05:00|1288.07|1270.97|1288.17|1271.07|1288.22|1271.12|1288|1270.9|14
1650985510000|2022-04-26 15:05:10|1288.11|1271.01|1286.18|1269.08|1288.11|1271.01|1286.18|1269.08|27
1650985520000|2022-04-26 15:05:20|1286.17|1269.07|1285.6|1268.5|1286.25|1269.15|1285.6|1268.5|21
1650985530000|2022-04-26 15:05:30|1285.59|1268.49|1284.83|1267.73|1285.71|1268.61|1284.22|1267.12|27
1650985540000|2022-04-26 15:05:40|1284.5|1267.4|1283.68|1266.58|1284.5|1267.4|1283.38|1266.28|12
1650985550000|2022-04-26 15:05:50|1283.55|1266.45|1283.46|1266.36|1283.55|1266.45|1282.8|1265.7|22
1650985560000|2022-04-26 15:06:00|1283.55|1266.45|1283.55|1266.45|1283.59|1266.49|1283.53|1266.43|7
1650985570000|2022-04-26 15:06:10|1283.5|1266.4|1284.46|1267.36|1284.46|1267.36|1283.47|1266.37|30
1650985580000|2022-04-26 15:06:20|1284.45|1267.35|1284.18|1267.08|1284.47|1267.37|1284.14|1267.04|14
1650985590000|2022-04-26 15:06:30|1284.17|1267.07|1284.86|1267.76|1284.86|1267.76|1284.17|1267.07|21
1650985600000|2022-04-26 15:06:40|1285.01|1267.91|1285.7|1268.6|1285.7|1268.6|1285.01|1267.91|5
1650985610000|2022-04-26 15:06:50|1285.68|1268.58|1285.55|1268.45|1285.68|1268.58|1285.04|1267.94|11
1650985620000|2022-04-26 15:07:00|1285.59|1268.49|1286.29|1269.19|1286.29|1269.19|1285.57|1268.47|16
1650985630000|2022-04-26 15:07:10|1286.96|1269.86|1287.86|1270.76|1288.02|1270.92|1286.75|1269.65|29
1650985640000|2022-04-26 15:07:20|1287.88|1270.78|1287.06|1269.96|1287.88|1270.78|1287.04|1269.94|26
1650985650000|2022-04-26 15:07:30|1287.08|1269.98|1287.06|1269.96|1287.21|1270.11|1287|1269.9|21
1650985660000|2022-04-26 15:07:40|1287.04|1269.94|1287.89|1270.79|1287.92|1270.82|1287.02|1269.92|17
1650985670000|2022-04-26 15:07:50|1287.87|1270.77|1288.22|1271.12|1288.52|1271.42|1287.62|1270.52|21
1650985680000|2022-04-26 15:08:00|1288.28|1271.18|1289.53|1272.43|1289.53|1272.43|1288.01|1270.91|28
1650985690000|2022-04-26 15:08:10|1289.9|1272.8|1289.94|1272.84|1290.06|1272.96|1289.8|1272.7|24
1650985700000|2022-04-26 15:08:20|1289.95|1272.85|1290.04|1272.94|1290.04|1272.94|1289.89|1272.79|15
1650985710000|2022-04-26 15:08:30|1290.03|1272.93|1290.36|1273.26|1290.49|1273.39|1290|1272.9|18
1650985720000|2022-04-26 15:08:40|1290.34|1273.24|1289.95|1272.85|1290.34|1273.24|1289.94|1272.84|14
1650985730000|2022-04-26 15:08:50|1289.98|1272.88|1290.13|1273.03|1290.13|1273.03|1289.98|1272.88|10
1650985740000|2022-04-26 15:09:00|1290.11|1273.01|1290.11|1273.01|1290.16|1273.06|1290|1272.9|13
1650985750000|2022-04-26 15:09:10|1290.17|1273.07|1290.47|1273.37|1290.51|1273.41|1290.17|1273.07|11
1650985760000|2022-04-26 15:09:20|1290.46|1273.36|1290.74|1273.64|1291.49|1274.39|1290.37|1273.27|11
1650985770000|2022-04-26 15:09:30|1290.88|1273.78|1291.13|1274.03|1291.29|1274.19|1290.88|1273.78|6
1650985780000|2022-04-26 15:09:40|1291.12|1274.02|1291.44|1274.34|1291.49|1274.39|1291.12|1274.02|7
1650985790000|2022-04-26 15:09:50|1291.37|1274.27|1292.05|1274.95|1292.11|1275.01|1291.37|1274.27|7
1650985800000|2022-04-26 15:10:00|1292.06|1274.96|1292.23|1275.13|1292.23|1275.13|1291.65|1274.55|23
1650985810000|2022-04-26 15:10:10|1292.24|1275.14|1293.02|1275.92|1293.14|1276.04|1292.2|1275.1|17
1650985820000|2022-04-26 15:10:20|1293.48|1276.38|1293.5|1276.4|1294.02|1276.92|1293.48|1276.38|20
1650985830000|2022-04-26 15:10:30|1293.52|1276.42|1293.91|1276.81|1294.03|1276.93|1293.36|1276.26|18
1650985840000|2022-04-26 15:10:40|1293.86|1276.76|1294.12|1277.02|1294.14|1277.04|1293.85|1276.75|11
1650985850000|2022-04-26 15:10:50|1294.11|1277.01|1294.59|1277.49|1294.59|1277.49|1294.04|1276.94|24
1650985860000|2022-04-26 15:11:00|1294.62|1277.52|1294.11|1277.01|1294.62|1277.52|1294.06|1276.96|17
1650985870000|2022-04-26 15:11:10|1294.13|1277.03|1293.12|1276.02|1294.13|1277.03|1293.12|1276.02|20
1650985880000|2022-04-26 15:11:20|1293.11|1276.01|1293.03|1275.93|1293.11|1276.01|1292.32|1275.22|22
1650985890000|2022-04-26 15:11:30|1293.04|1275.94|1294|1276.9|1294|1276.9|1292.86|1275.76|26
1650985900000|2022-04-26 15:11:40|1293.86|1276.76|1293.76|1276.66|1293.86|1276.76|1293.42|1276.32|8
1650985910000|2022-04-26 15:11:50|1293.84|1276.74|1293.47|1276.37|1293.84|1276.74|1293.42|1276.32|14
1650985920000|2022-04-26 15:12:00|1293.42|1276.32|1293.51|1276.41|1293.59|1276.49|1293.42|1276.32|11
1650985930000|2022-04-26 15:12:10|1293.7|1276.6|1293.01|1275.91|1293.7|1276.6|1292.95|1275.85|24
1650985940000|2022-04-26 15:12:20|1293.05|1275.95|1293.61|1276.51|1293.77|1276.67|1293.05|1275.95|24
1650985950000|2022-04-26 15:12:30|1293.5|1276.4|1293.25|1276.15|1293.6|1276.5|1293.23|1276.13|11
1650985960000|2022-04-26 15:12:40|1293.23|1276.13|1293.15|1276.05|1293.27|1276.17|1293.1|1276|10
1650985970000|2022-04-26 15:12:50|1293.14|1276.04|1293.09|1275.99|1293.14|1276.04|1293.05|1275.95|7
1650985980000|2022-04-26 15:13:00|1293.14|1276.04|1293.78|1276.68|1293.78|1276.68|1293.14|1276.04|20
1650985990000|2022-04-26 15:13:10|1293.83|1276.73|1293.15|1276.05|1293.83|1276.73|1293.15|1276.05|9
1650986000000|2022-04-26 15:13:20|1293.24|1276.14|1293.08|1275.98|1293.38|1276.28|1293.08|1275.98|11
1650986010000|2022-04-26 15:13:30|1293.36|1276.26|1293.36|1276.26|1293.36|1276.26|1293|1275.9|23
1650986020000|2022-04-26 15:13:40|1293.32|1276.22|1293.74|1276.64|1293.95|1276.85|1293.03|1275.93|23
1650986030000|2022-04-26 15:13:50|1293.85|1276.75|1293.9|1276.8|1294.05|1276.95|1293.84|1276.74|8
1650986040000|2022-04-26 15:14:00|1293.92|1276.82|1293.61|1276.51|1293.92|1276.82|1293.61|1276.51|11
1650986050000|2022-04-26 15:14:10|1293.58|1276.48|1293.4|1276.3|1293.58|1276.48|1293.25|1276.15|18
1650986060000|2022-04-26 15:14:20|1293.6|1276.5|1293.55|1276.45|1293.68|1276.58|1293.43|1276.33|13
1650986070000|2022-04-26 15:14:30|1293.59|1276.49|1293.62|1276.52|1293.7|1276.6|1293.08|1275.98|21
1650986080000|2022-04-26 15:14:40|1293.69|1276.59|1293.97|1276.87|1293.97|1276.87|1293.45|1276.35|20
1650986090000|2022-04-26 15:14:50|1293.96|1276.86|1293.89|1276.79|1293.98|1276.88|1293.84|1276.74|16
1650986100000|2022-04-26 15:15:00|1294.02|1276.92|1293.32|1276.22|1294.02|1276.92|1293.1|1276|24
1650986110000|2022-04-26 15:15:10|1293.33|1276.23|1292.96|1275.86|1293.37|1276.27|1292.95|1275.85|17
1650986120000|2022-04-26 15:15:20|1292.98|1275.88|1292.83|1275.73|1293.27|1276.17|1292.83|1275.73|17
1650986130000|2022-04-26 15:15:30|1292.81|1275.71|1292.57|1275.47|1292.94|1275.84|1292.57|1275.47|9
1650986140000|2022-04-26 15:15:40|1293.16|1276.06|1292.05|1274.95|1293.16|1276.06|1292.05|1274.95|21
1650986150000|2022-04-26 15:15:50|1292.04|1274.94|1291|1273.9|1292.04|1274.94|1291|1273.9|26
1650986160000|2022-04-26 15:16:00|1291.03|1273.93|1290.09|1272.99|1291.22|1274.12|1290.09|1272.99|24
1650986170000|2022-04-26 15:16:10|1290.08|1272.98|1289.89|1272.79|1290.08|1272.98|1289.53|1272.43|18
1650986180000|2022-04-26 15:16:20|1289.88|1272.78|1290.27|1273.17|1290.28|1273.18|1289.49|1272.39|15
1650986190000|2022-04-26 15:16:30|1290.24|1273.14|1291.04|1273.94|1291.04|1273.94|1290.24|1273.14|15
1650986200000|2022-04-26 15:16:40|1291.02|1273.92|1291.49|1274.39|1291.49|1274.39|1290.98|1273.88|24
1650986210000|2022-04-26 15:16:50|1291.5|1274.4|1291.48|1274.38|1291.76|1274.66|1291.1|1274|11
1650986220000|2022-04-26 15:17:00|1291.43|1274.33|1291.23|1274.13|1292.13|1275.03|1291.11|1274.01|21
1650986230000|2022-04-26 15:17:10|1291.24|1274.14|1291.04|1273.94|1291.29|1274.19|1291.03|1273.93|18
1650986240000|2022-04-26 15:17:20|1291.11|1274.01|1291.08|1273.98|1291.15|1274.05|1291.02|1273.92|19
1650986250000|2022-04-26 15:17:30|1291.07|1273.97|1291.06|1273.96|1291.08|1273.98|1291.06|1273.96|5
1650986260000|2022-04-26 15:17:40|1291.04|1273.94|1291.09|1273.99|1291.09|1273.99|1290.99|1273.89|13
1650986270000|2022-04-26 15:17:50|1291.08|1273.98|1291.05|1273.95|1291.08|1273.98|1290.43|1273.33|20
1650986280000|2022-04-26 15:18:00|1291.02|1273.92|1290.92|1273.82|1291.08|1273.98|1290.92|1273.82|12
1650986290000|2022-04-26 15:18:10|1290.94|1273.84|1290.38|1273.28|1291.1|1274|1290.38|1273.28|14
1650986300000|2022-04-26 15:18:20|1290.37|1273.27|1290.03|1272.93|1290.48|1273.38|1290.03|1272.93|27
1650986310000|2022-04-26 15:18:30|1290.17|1273.07|1290.05|1272.95|1290.17|1273.07|1289.9|1272.8|20
1650986320000|2022-04-26 15:18:40|1290.08|1272.98|1290.06|1272.96|1290.2|1273.1|1289.91|1272.81|16
1650986330000|2022-04-26 15:18:50|1290.11|1273.01|1290.05|1272.95|1290.11|1273.01|1290.01|1272.91|9
1650986340000|2022-04-26 15:19:00|1290.18|1273.08|1289.43|1272.33|1290.18|1273.08|1289.43|1272.33|18
1650986350000|2022-04-26 15:19:10|1289.31|1272.21|1289.15|1272.05|1289.31|1272.21|1289.15|1272.05|10
1650986360000|2022-04-26 15:19:20|1289.07|1271.97|1289.06|1271.96|1289.1|1272|1289.03|1271.93|9
1650986370000|2022-04-26 15:19:30|1289.04|1271.94|1288.98|1271.88|1289.29|1272.19|1288.98|1271.88|24
1650986380000|2022-04-26 15:19:40|1288.94|1271.84|1288.07|1270.97|1289|1271.9|1287.89|1270.79|27
1650986390000|2022-04-26 15:19:50|1288.1|1271|1288.11|1271.01|1288.11|1271.01|1287.92|1270.82|16
1650986400000|2022-04-26 15:20:00|1288.19|1271.09|1288.03|1270.93|1288.26|1271.16|1287.91|1270.81|16
1650986410000|2022-04-26 15:20:10|1288.08|1270.98|1288.11|1271.01|1288.17|1271.07|1287.95|1270.85|18
1650986420000|2022-04-26 15:20:20|1288.1|1271|1288.37|1271.27|1288.37|1271.27|1288.1|1271|5
1650986430000|2022-04-26 15:20:30|1288.4|1271.3|1289.05|1271.95|1289.49|1272.39|1288.36|1271.26|20
1650986440000|2022-04-26 15:20:40|1289.02|1271.92|1288.09|1270.99|1289.14|1272.04|1288.09|1270.99|21
1650986450000|2022-04-26 15:20:50|1288.1|1271|1288.68|1271.58|1288.97|1271.87|1288.03|1270.93|23
1650986460000|2022-04-26 15:21:00|1288.7|1271.6|1287.86|1270.76|1288.88|1271.78|1287.86|1270.76|24
1650986470000|2022-04-26 15:21:10|1287.8|1270.7|1287.86|1270.76|1287.92|1270.82|1287.4|1270.3|25
1650986480000|2022-04-26 15:21:20|1287.85|1270.75|1287.91|1270.81|1288.02|1270.92|1287.68|1270.58|13
1650986490000|2022-04-26 15:21:30|1287.88|1270.78|1287.14|1270.04|1288.05|1270.95|1287.14|1270.04|24
1650986500000|2022-04-26 15:21:40|1287.34|1270.24|1286.64|1269.54|1287.34|1270.24|1286.59|1269.49|15
1650986510000|2022-04-26 15:21:50|1286.62|1269.52|1288.07|1270.97|1288.08|1270.98|1286.62|1269.52|20
1650986520000|2022-04-26 15:22:00|1288.04|1270.94|1287.14|1270.04|1288.1|1271|1287.14|1270.04|20
1650986530000|2022-04-26 15:22:10|1287.39|1270.29|1289.29|1272.19|1289.29|1272.19|1287.39|1270.29|30
1650986540000|2022-04-26 15:22:20|1289.32|1272.22|1290.87|1273.77|1290.89|1273.79|1289.32|1272.22|24
1650986550000|2022-04-26 15:22:30|1290.89|1273.79|1290.97|1273.87|1291.11|1274.01|1290.79|1273.69|22
1650986560000|2022-04-26 15:22:40|1290.96|1273.86|1290.76|1273.66|1290.99|1273.89|1290.69|1273.59|10
1650986570000|2022-04-26 15:22:50|1290.84|1273.74|1291.62|1274.52|1291.62|1274.52|1290.75|1273.65|20
1650986580000|2022-04-26 15:23:00|1291.63|1274.53|1292.21|1275.11|1293.05|1275.95|1291.63|1274.53|25
1650986590000|2022-04-26 15:23:10|1292.22|1275.12|1292.13|1275.03|1292.24|1275.14|1291.98|1274.88|22
1650986600000|2022-04-26 15:23:20|1292.05|1274.95|1292.62|1275.52|1292.94|1275.84|1292.03|1274.93|25
1650986610000|2022-04-26 15:23:30|1292.61|1275.51|1291.36|1274.26|1292.61|1275.51|1291.21|1274.11|30
1650986620000|2022-04-26 15:23:40|1291.31|1274.21|1290.25|1273.15|1291.53|1274.43|1290.24|1273.14|22
1650986630000|2022-04-26 15:23:50|1290.32|1273.22|1290.18|1273.08|1290.34|1273.24|1290.09|1272.99|18
1650986640000|2022-04-26 15:24:00|1290.09|1272.99|1289.99|1272.89|1290.12|1273.02|1289.96|1272.86|9
1650986650000|2022-04-26 15:24:10|1290.02|1272.92|1290.92|1273.82|1290.93|1273.83|1289.97|1272.87|19
1650986660000|2022-04-26 15:24:20|1290.97|1273.87|1291.01|1273.91|1291.01|1273.91|1290.97|1273.87|2
1650986670000|2022-04-26 15:24:30|1291|1273.9|1290.36|1273.26|1291.06|1273.96|1290.36|1273.26|7
1650986680000|2022-04-26 15:24:40|1290.35|1273.25|1290.92|1273.82|1291.07|1273.97|1290.35|1273.25|23
1650986690000|2022-04-26 15:24:50|1290.94|1273.84|1290.99|1273.89|1291.02|1273.92|1290.68|1273.58|11
1650986700000|2022-04-26 15:25:00|1291.02|1273.92|1291.13|1274.03|1291.78|1274.68|1290.96|1273.86|25
1650986710000|2022-04-26 15:25:10|1291.14|1274.04|1290.89|1273.79|1291.14|1274.04|1290.89|1273.79|9
1650986720000|2022-04-26 15:25:20|1290.91|1273.81|1290.91|1273.81|1290.92|1273.82|1290.9|1273.8|5
1650986730000|2022-04-26 15:25:30|1290.92|1273.82|1290.92|1273.82|1290.94|1273.84|1290.9|1273.8|14
1650986740000|2022-04-26 15:25:40|1290.91|1273.81|1291.1|1274|1291.1|1274|1290.91|1273.81|8
1650986750000|2022-04-26 15:25:50|1291.09|1273.99|1291.68|1274.58|1291.68|1274.58|1291.09|1273.99|12
1650986760000|2022-04-26 15:26:00|1291.83|1274.73|1291.96|1274.86|1292.39|1275.29|1291.83|1274.73|13
1650986770000|2022-04-26 15:26:10|1291.91|1274.81|1291.88|1274.78|1291.98|1274.88|1291.87|1274.77|8
1650986780000|2022-04-26 15:26:20|1291.89|1274.79|1292.11|1275.01|1292.13|1275.03|1291.89|1274.79|10
1650986790000|2022-04-26 15:26:30|1292.12|1275.02|1292.1|1275|1292.12|1275.02|1292.09|1274.99|11
1650986800000|2022-04-26 15:26:40|1292.02|1274.92|1291.35|1274.25|1292.02|1274.92|1291.23|1274.13|16
1650986810000|2022-04-26 15:26:50|1291.33|1274.23|1291.36|1274.26|1291.47|1274.37|1291.33|1274.23|5
1650986820000|2022-04-26 15:27:00|1291.37|1274.27|1290.88|1273.78|1291.39|1274.29|1290.88|1273.78|10
1650986830000|2022-04-26 15:27:10|1290.91|1273.81|1291.64|1274.54|1291.64|1274.54|1290.91|1273.81|17
1650986840000|2022-04-26 15:27:20|1291.63|1274.53|1291.72|1274.62|1291.72|1274.62|1291.62|1274.52|8
1650986850000|2022-04-26 15:27:30|1291.75|1274.65|1292.15|1275.05|1292.17|1275.07|1291.67|1274.57|10
1650986860000|2022-04-26 15:27:40|1292.06|1274.96|1291.94|1274.84|1292.06|1274.96|1291.94|1274.84|13
1650986870000|2022-04-26 15:27:50|1292.07|1274.97|1292.06|1274.96|1292.31|1275.21|1291.97|1274.87|12
1650986880000|2022-04-26 15:28:00|1292.04|1274.94|1291.99|1274.89|1292.2|1275.1|1291.99|1274.89|11
1650986890000|2022-04-26 15:28:10|1291.96|1274.86|1292.18|1275.08|1292.21|1275.11|1291.96|1274.86|15
1650986900000|2022-04-26 15:28:20|1292.12|1275.02|1292.05|1274.95|1292.13|1275.03|1292.04|1274.94|8
1650986910000|2022-04-26 15:28:30|1292.04|1274.94|1291.34|1274.24|1292.04|1274.94|1291.34|1274.24|14
1650986920000|2022-04-26 15:28:40|1291.31|1274.21|1291.51|1274.41|1291.93|1274.83|1291.28|1274.18|24
1650986930000|2022-04-26 15:28:50|1291.4|1274.3|1290.18|1273.08|1291.4|1274.3|1290.18|1273.08|22
1650986940000|2022-04-26 15:29:00|1290.23|1273.13|1289.89|1272.79|1290.23|1273.13|1289.83|1272.73|20
1650986950000|2022-04-26 15:29:10|1289.86|1272.76|1289.17|1272.07|1289.9|1272.8|1289.17|1272.07|13
1650986960000|2022-04-26 15:29:20|1289.19|1272.09|1288.7|1271.6|1289.29|1272.19|1288.66|1271.56|16
1650986970000|2022-04-26 15:29:30|1288.69|1271.59|1289.12|1272.02|1289.16|1272.06|1288.54|1271.44|28
1650986980000|2022-04-26 15:29:40|1289.11|1272.01|1289.29|1272.19|1289.38|1272.28|1289.01|1271.91|20
1650986990000|2022-04-26 15:29:50|1289.28|1272.18|1289.25|1272.15|1289.28|1272.18|1289.23|1272.13|9
1650987000000|2022-04-26 15:30:00|1289.28|1272.18|1289.41|1272.31|1289.41|1272.31|1289.27|1272.17|7
1650987010000|2022-04-26 15:30:10|1289.38|1272.28|1288.09|1270.99|1289.45|1272.35|1288.09|1270.99|29
1650987020000|2022-04-26 15:30:20|1288.07|1270.97|1287.95|1270.85|1288.5|1271.4|1287.95|1270.85|24
1650987030000|2022-04-26 15:30:30|1287.96|1270.86|1287.88|1270.78|1288.09|1270.99|1287.68|1270.58|21
1650987040000|2022-04-26 15:30:40|1287.91|1270.81|1287.36|1270.26|1287.91|1270.81|1287.32|1270.22|29
1650987050000|2022-04-26 15:30:50|1287.21|1270.11|1287.25|1270.15|1287.59|1270.49|1287.15|1270.05|27
1650987060000|2022-04-26 15:31:00|1287.23|1270.13|1287.22|1270.12|1287.38|1270.28|1286.98|1269.88|27
1650987070000|2022-04-26 15:31:10|1287.21|1270.11|1287.53|1270.43|1287.53|1270.43|1287|1269.9|20
1650987080000|2022-04-26 15:31:20|1287.5|1270.4|1288.49|1271.39|1288.55|1271.45|1287.5|1270.4|17
1650987090000|2022-04-26 15:31:30|1288.51|1271.41|1288.61|1271.51|1288.86|1271.76|1288.51|1271.41|19
1650987100000|2022-04-26 15:31:40|1288.63|1271.53|1288.95|1271.85|1288.95|1271.85|1288.63|1271.53|9
1650987110000|2022-04-26 15:31:50|1288.97|1271.87|1290.35|1273.25|1290.41|1273.31|1288.96|1271.86|18
1650987120000|2022-04-26 15:32:00|1290.34|1273.24|1290.83|1273.73|1290.83|1273.73|1290.28|1273.18|16
1650987130000|2022-04-26 15:32:10|1290.77|1273.67|1290.68|1273.58|1290.77|1273.67|1290.68|1273.58|5
1650987140000|2022-04-26 15:32:20|1290.7|1273.6|1290.26|1273.16|1290.75|1273.65|1290.2|1273.1|14
1650987150000|2022-04-26 15:32:30|1290.25|1273.15|1289.17|1272.07|1290.25|1273.15|1289.16|1272.06|16
1650987160000|2022-04-26 15:32:40|1289.47|1272.37|1288.5|1271.4|1289.51|1272.41|1288.5|1271.4|21
1650987170000|2022-04-26 15:32:50|1288.4|1271.3|1287.59|1270.49|1288.4|1271.3|1287.55|1270.45|25
1650987180000|2022-04-26 15:33:00|1287.57|1270.47|1287.43|1270.33|1287.58|1270.48|1287.26|1270.16|15
1650987190000|2022-04-26 15:33:10|1287.44|1270.34|1287.9|1270.8|1287.92|1270.82|1287.37|1270.27|13
1650987200000|2022-04-26 15:33:20|1287.89|1270.79|1287.86|1270.76|1287.89|1270.79|1287.85|1270.75|5
1650987210000|2022-04-26 15:33:30|1287.84|1270.74|1287.89|1270.79|1287.92|1270.82|1287.16|1270.06|21
1650987220000|2022-04-26 15:33:40|1287.88|1270.78|1288.3|1271.2|1288.3|1271.2|1287.88|1270.78|16
1650987230000|2022-04-26 15:33:50|1288.27|1271.17|1289.8|1272.7|1289.85|1272.75|1288.27|1271.17|22
1650987240000|2022-04-26 15:34:00|1289.86|1272.76|1290.16|1273.06|1290.21|1273.11|1289.75|1272.65|22
1650987250000|2022-04-26 15:34:10|1290.17|1273.07|1289.98|1272.88|1290.65|1273.55|1289.98|1272.88|25
1650987260000|2022-04-26 15:34:20|1289.96|1272.86|1289.98|1272.88|1290|1272.9|1289.93|1272.83|17
1650987270000|2022-04-26 15:34:30|1289.99|1272.89|1288.68|1271.58|1289.99|1272.89|1288.19|1271.09|28
1650987280000|2022-04-26 15:34:40|1288.86|1271.76|1288.33|1271.23|1289|1271.9|1288.33|1271.23|23
1650987290000|2022-04-26 15:34:50|1288.34|1271.24|1288.16|1271.06|1288.41|1271.31|1287.72|1270.62|19
1650987300000|2022-04-26 15:35:00|1288.13|1271.03|1287.36|1270.26|1288.13|1271.03|1287.36|1270.26|9
1650987310000|2022-04-26 15:35:10|1287.39|1270.29|1287.03|1269.93|1287.43|1270.33|1286.78|1269.68|24
1650987320000|2022-04-26 15:35:20|1286.99|1269.89|1286.3|1269.2|1286.99|1269.89|1286.29|1269.19|14
1650987330000|2022-04-26 15:35:30|1286.27|1269.17|1285.29|1268.19|1286.29|1269.19|1285.29|1268.19|23
1650987340000|2022-04-26 15:35:40|1285.36|1268.26|1284.35|1267.25|1285.38|1268.28|1284.31|1267.21|31
1650987350000|2022-04-26 15:35:50|1284.38|1267.28|1283.96|1266.86|1284.38|1267.28|1283.92|1266.82|20
1650987360000|2022-04-26 15:36:00|1283.95|1266.85|1284.93|1267.83|1284.95|1267.85|1283.95|1266.85|25
1650987370000|2022-04-26 15:36:10|1284.88|1267.78|1284.86|1267.76|1285.44|1268.34|1284.79|1267.69|25
1650987380000|2022-04-26 15:36:20|1284.83|1267.73|1284.74|1267.64|1284.86|1267.76|1284.74|1267.64|10
1650987390000|2022-04-26 15:36:30|1284.77|1267.67|1285.19|1268.09|1285.2|1268.1|1284.77|1267.67|14
1650987400000|2022-04-26 15:36:40|1285.2|1268.1|1284.98|1267.88|1285.2|1268.1|1284.81|1267.71|22
1650987410000|2022-04-26 15:36:50|1285|1267.9|1285.43|1268.33|1285.51|1268.41|1284.97|1267.87|13
1650987420000|2022-04-26 15:37:00|1285.56|1268.46|1285.68|1268.58|1285.7|1268.6|1285.51|1268.41|9
1650987430000|2022-04-26 15:37:10|1285.69|1268.59|1285.53|1268.43|1285.71|1268.61|1285.48|1268.38|11
1650987440000|2022-04-26 15:37:20|1285.5|1268.4|1285.53|1268.43|1285.55|1268.45|1285.43|1268.33|10
1650987450000|2022-04-26 15:37:30|1285.5|1268.4|1285.25|1268.15|1285.55|1268.45|1285.17|1268.07|12
1650987460000|2022-04-26 15:37:40|1285.24|1268.14|1284.56|1267.46|1285.24|1268.14|1284.38|1267.28|29
1650987470000|2022-04-26 15:37:50|1284.51|1267.41|1285.49|1268.39|1285.59|1268.49|1284.44|1267.34|20
1650987480000|2022-04-26 15:38:00|1285.84|1268.74|1286.04|1268.94|1286.12|1269.02|1285.61|1268.51|16
1650987490000|2022-04-26 15:38:10|1285.96|1268.86|1285.97|1268.87|1285.97|1268.87|1285.96|1268.86|2
1650987500000|2022-04-26 15:38:20|1286|1268.9|1286.14|1269.04|1286.16|1269.06|1285.93|1268.83|23
1650987510000|2022-04-26 15:38:30|1286.07|1268.97|1285.95|1268.85|1286.15|1269.05|1285.91|1268.81|12
1650987520000|2022-04-26 15:38:40|1286.05|1268.95|1286.83|1269.73|1286.85|1269.75|1285.99|1268.89|18
1650987530000|2022-04-26 15:38:50|1286.87|1269.77|1287.56|1270.46|1287.56|1270.46|1286.87|1269.77|16
1650987540000|2022-04-26 15:39:00|1287.54|1270.44|1287|1269.9|1287.89|1270.79|1286.85|1269.75|20
1650987550000|2022-04-26 15:39:10|1287.02|1269.92|1287.02|1269.92|1287.08|1269.98|1287.01|1269.91|9
1650987560000|2022-04-26 15:39:20|1287.04|1269.94|1287.04|1269.94|1287.04|1269.94|1287.04|1269.94|1
1650987570000|2022-04-26 15:39:30|1287.02|1269.92|1287.03|1269.93|1287.1|1270|1287.02|1269.92|9
1650987580000|2022-04-26 15:39:40|1286.96|1269.86|1286.93|1269.83|1287.01|1269.91|1286.93|1269.83|9
1650987590000|2022-04-26 15:39:50|1286.95|1269.85|1286.44|1269.34|1286.95|1269.85|1286.24|1269.14|17
1650987600000|2022-04-26 15:40:00|1286.42|1269.32|1286.02|1268.92|1286.42|1269.32|1286.02|1268.92|12
1650987610000|2022-04-26 15:40:10|1285.98|1268.88|1285.11|1268.01|1286.03|1268.93|1284.82|1267.72|17
1650987620000|2022-04-26 15:40:20|1285.05|1267.95|1285.02|1267.92|1285.1|1268|1285|1267.9|12
1650987630000|2022-04-26 15:40:30|1285|1267.9|1285.11|1268.01|1285.12|1268.02|1285|1267.9|14
1650987640000|2022-04-26 15:40:40|1285.13|1268.03|1284.98|1267.88|1285.41|1268.31|1284.97|1267.87|22
1650987650000|2022-04-26 15:40:50|1284.92|1267.82|1284.89|1267.79|1285.1|1268|1284.49|1267.39|23
1650987660000|2022-04-26 15:41:00|1284.84|1267.74|1284.7|1267.6|1285.05|1267.95|1284.48|1267.38|27
1650987670000|2022-04-26 15:41:10|1284.67|1267.57|1283.22|1266.12|1284.67|1267.57|1283.22|1266.12|28
1650987680000|2022-04-26 15:41:20|1283.21|1266.11|1281.89|1264.79|1283.21|1266.11|1281.89|1264.79|30
1650987690000|2022-04-26 15:41:30|1281.87|1264.77|1280.85|1263.75|1281.87|1264.77|1280.61|1263.51|28
1650987700000|2022-04-26 15:41:40|1280.84|1263.74|1280.19|1263.09|1281.31|1264.21|1280.19|1263.09|22
1650987710000|2022-04-26 15:41:50|1280.2|1263.1|1280.17|1263.07|1280.27|1263.17|1280.05|1262.95|23
1650987720000|2022-04-26 15:42:00|1280.1|1263|1279.05|1261.95|1280.1|1263|1279.05|1261.95|29
1650987730000|2022-04-26 15:42:10|1279.07|1261.97|1279.27|1262.17|1280.17|1263.07|1279.04|1261.94|32
1650987740000|2022-04-26 15:42:20|1279.24|1262.14|1279.45|1262.35|1279.7|1262.6|1279.15|1262.05|30
1650987750000|2022-04-26 15:42:30|1279.33|1262.23|1280.41|1263.31|1281.01|1263.91|1279.16|1262.06|33
1650987760000|2022-04-26 15:42:40|1280.27|1263.17|1280.23|1263.13|1280.29|1263.19|1280.11|1263.01|28
1650987770000|2022-04-26 15:42:50|1280.21|1263.11|1279.94|1262.84|1280.27|1263.17|1279.88|1262.78|23
1650987780000|2022-04-26 15:43:00|1279.69|1262.59|1279.74|1262.64|1279.94|1262.84|1279.63|1262.53|27
1650987790000|2022-04-26 15:43:10|1279.83|1262.73|1279.94|1262.84|1279.95|1262.85|1279.33|1262.23|26
1650987800000|2022-04-26 15:43:20|1279.95|1262.85|1280.2|1263.1|1280.35|1263.25|1279.94|1262.84|24
1650987810000|2022-04-26 15:43:30|1280.68|1263.58|1280.76|1263.66|1280.79|1263.69|1280.55|1263.45|19
1650987820000|2022-04-26 15:43:40|1280.66|1263.56|1280.71|1263.61|1280.94|1263.84|1280.57|1263.47|16
1650987830000|2022-04-26 15:43:50|1280.82|1263.72|1281.01|1263.91|1281.01|1263.91|1280.1|1263|24
1650987840000|2022-04-26 15:44:00|1281.03|1263.93|1280.25|1263.15|1281.04|1263.94|1280.25|1263.15|19
1650987850000|2022-04-26 15:44:10|1280.26|1263.16|1280.96|1263.86|1280.96|1263.86|1280.23|1263.13|24
1650987860000|2022-04-26 15:44:20|1280.84|1263.74|1282.06|1264.96|1282.06|1264.96|1280.84|1263.74|25
1650987870000|2022-04-26 15:44:30|1282.12|1265.02|1282.84|1265.74|1282.84|1265.74|1282.09|1264.99|20
1650987880000|2022-04-26 15:44:40|1282.89|1265.79|1283.08|1265.98|1283.12|1266.02|1282.67|1265.57|28
1650987890000|2022-04-26 15:44:50|1283.07|1265.97|1282.07|1264.97|1283.07|1265.97|1282|1264.9|22
1650987900000|2022-04-26 15:45:00|1282.24|1265.14|1281.04|1263.94|1282.24|1265.14|1280.93|1263.83|30
1650987910000|2022-04-26 15:45:10|1281.1|1264|1280.48|1263.38|1281.1|1264|1280.09|1262.99|29
1650987920000|2022-04-26 15:45:20|1280.43|1263.33|1280.71|1263.61|1280.88|1263.78|1280.19|1263.09|22
1650987930000|2022-04-26 15:45:30|1280.65|1263.55|1280.14|1263.04|1280.81|1263.71|1280.14|1263.04|13
1650987940000|2022-04-26 15:45:40|1280.16|1263.06|1281.04|1263.94|1281.04|1263.94|1280.16|1263.06|21
1650987950000|2022-04-26 15:45:50|1281.06|1263.96|1280.43|1263.33|1281.06|1263.96|1280.38|1263.28|17
1650987960000|2022-04-26 15:46:00|1280.41|1263.31|1280.74|1263.64|1280.98|1263.88|1280.35|1263.25|25
1650987970000|2022-04-26 15:46:10|1280.8|1263.7|1280.78|1263.68|1280.8|1263.7|1280.75|1263.65|6
1650987980000|2022-04-26 15:46:20|1280.82|1263.72|1280.94|1263.84|1280.98|1263.88|1280.82|1263.72|7
1650987990000|2022-04-26 15:46:30|1280.97|1263.87|1281.86|1264.76|1281.92|1264.82|1280.97|1263.87|16
1650988000000|2022-04-26 15:46:40|1281.89|1264.79|1282.06|1264.96|1282.17|1265.07|1281.89|1264.79|28
1650988010000|2022-04-26 15:46:50|1282.07|1264.97|1282.09|1264.99|1282.2|1265.1|1282.06|1264.96|17
1650988020000|2022-04-26 15:47:00|1282.08|1264.98|1282.35|1265.25|1282.68|1265.58|1282.05|1264.95|16
1650988030000|2022-04-26 15:47:10|1282.42|1265.32|1282.68|1265.58|1282.71|1265.61|1282.42|1265.32|9
1650988040000|2022-04-26 15:47:20|1282.65|1265.55|1282.29|1265.19|1282.65|1265.55|1282.29|1265.19|5
1650988050000|2022-04-26 15:47:30|1282.3|1265.2|1282.26|1265.16|1282.3|1265.2|1282.11|1265.01|14
1650988060000|2022-04-26 15:47:40|1282.25|1265.15|1282.78|1265.68|1282.78|1265.68|1282.25|1265.15|9
1650988070000|2022-04-26 15:47:50|1282.76|1265.66|1282.68|1265.58|1282.78|1265.68|1282.68|1265.58|9
1650988080000|2022-04-26 15:48:00|1282.66|1265.56|1282.41|1265.31|1282.66|1265.56|1282.31|1265.21|16
1650988090000|2022-04-26 15:48:10|1282.36|1265.26|1282.35|1265.25|1282.4|1265.3|1282.19|1265.09|20
1650988100000|2022-04-26 15:48:20|1282.47|1265.37|1282.02|1264.92|1282.47|1265.37|1282.02|1264.92|19
1650988110000|2022-04-26 15:48:30|1282.03|1264.93|1282.71|1265.61|1282.74|1265.64|1282.03|1264.93|23
1650988120000|2022-04-26 15:48:40|1282.68|1265.58|1282.06|1264.96|1282.68|1265.58|1282.06|1264.96|13
1650988130000|2022-04-26 15:48:50|1282.01|1264.91|1281.69|1264.59|1282.03|1264.93|1281.69|1264.59|8
1650988140000|2022-04-26 15:49:00|1281.42|1264.32|1281.1|1264|1281.42|1264.32|1281.07|1263.97|13
1650988150000|2022-04-26 15:49:10|1281.13|1264.03|1281.15|1264.05|1281.22|1264.12|1281.09|1263.99|16
1650988160000|2022-04-26 15:49:20|1281.23|1264.13|1281.1|1264|1281.3|1264.2|1281.08|1263.98|15
1650988170000|2022-04-26 15:49:30|1281.16|1264.06|1281.08|1263.98|1281.16|1264.06|1281.07|1263.97|6
1650988180000|2022-04-26 15:49:40|1281.09|1263.99|1281.09|1263.99|1281.12|1264.02|1281.07|1263.97|9
1650988190000|2022-04-26 15:49:50|1281.07|1263.97|1281|1263.9|1281.1|1264|1280.99|1263.89|11
1650988200000|2022-04-26 15:50:00|1280.99|1263.89|1281.63|1264.53|1281.63|1264.53|1280.99|1263.89|19
1650988210000|2022-04-26 15:50:10|1281.48|1264.38|1281.67|1264.57|1281.7|1264.6|1281.4|1264.3|17
1650988220000|2022-04-26 15:50:20|1281.79|1264.69|1281.78|1264.68|1281.83|1264.73|1281.78|1264.68|7
1650988230000|2022-04-26 15:50:30|1281.88|1264.78|1281.89|1264.79|1281.95|1264.85|1281.88|1264.78|5
1650988240000|2022-04-26 15:50:40|1281.9|1264.8|1281.97|1264.87|1281.97|1264.87|1281.9|1264.8|3
1650988250000|2022-04-26 15:50:50|1281.96|1264.86|1281.89|1264.79|1281.96|1264.86|1281.89|1264.79|8
1650988260000|2022-04-26 15:51:00|1281.91|1264.81|1281.89|1264.79|1281.95|1264.85|1281.89|1264.79|9
1650988270000|2022-04-26 15:51:10|1281.95|1264.85|1281.76|1264.66|1281.95|1264.85|1281.76|1264.66|14
1650988280000|2022-04-26 15:51:20|1281.74|1264.64|1281.86|1264.76|1281.88|1264.78|1281.74|1264.64|6
1650988290000|2022-04-26 15:51:30|1281.83|1264.73|1282.69|1265.59|1282.69|1265.59|1281.83|1264.73|20
1650988300000|2022-04-26 15:51:40|1282.68|1265.58|1282.69|1265.59|1282.69|1265.59|1282.68|1265.58|2
1650988310000|2022-04-26 15:51:50|1282.72|1265.62|1282.71|1265.61|1282.72|1265.62|1282.69|1265.59|3
1650988320000|2022-04-26 15:52:00|1282.73|1265.63|1282.59|1265.49|1282.75|1265.65|1282.54|1265.44|12
1650988330000|2022-04-26 15:52:10|1282.64|1265.54|1282.11|1265.01|1282.64|1265.54|1282.08|1264.98|15
1650988340000|2022-04-26 15:52:20|1282.13|1265.03|1282.12|1265.02|1282.13|1265.03|1282.12|1265.02|2
1650988350000|2022-04-26 15:52:30|1282.14|1265.04|1282.09|1264.99|1282.15|1265.05|1282.09|1264.99|7
1650988360000|2022-04-26 15:52:40|1282.1|1265|1281.26|1264.16|1282.11|1265.01|1281.26|1264.16|15
1650988370000|2022-04-26 15:52:50|1281.24|1264.14|1281.13|1264.03|1281.24|1264.14|1281.12|1264.02|8
1650988380000|2022-04-26 15:53:00|1281.15|1264.05|1280.04|1262.94|1281.21|1264.11|1279.99|1262.89|13
1650988390000|2022-04-26 15:53:10|1280.03|1262.93|1280.44|1263.34|1280.85|1263.75|1280.03|1262.93|20
1650988400000|2022-04-26 15:53:20|1280.43|1263.33|1280.34|1263.24|1280.67|1263.57|1280.16|1263.06|20
1650988410000|2022-04-26 15:53:30|1280.4|1263.3|1280.17|1263.07|1280.67|1263.57|1280.1|1263|23
1650988420000|2022-04-26 15:53:40|1280.13|1263.03|1279.98|1262.88|1280.19|1263.09|1279.98|1262.88|10
1650988430000|2022-04-26 15:53:50|1280.01|1262.91|1280.02|1262.92|1280.31|1263.21|1280.01|1262.91|13
1650988440000|2022-04-26 15:54:00|1280.03|1262.93|1279.94|1262.84|1280.03|1262.93|1279.94|1262.84|6
1650988450000|2022-04-26 15:54:10|1279.95|1262.85|1280.44|1263.34|1280.44|1263.34|1279.95|1262.85|12
1650988460000|2022-04-26 15:54:20|1280.54|1263.44|1280.75|1263.65|1280.76|1263.66|1280.54|1263.44|9
1650988470000|2022-04-26 15:54:30|1280.74|1263.64|1280.11|1263.01|1280.74|1263.64|1280.09|1262.99|24
1650988480000|2022-04-26 15:54:40|1280.02|1262.92|1279.88|1262.78|1280.07|1262.97|1279.88|1262.78|7
1650988490000|2022-04-26 15:54:50|1279.57|1262.47|1279.46|1262.36|1279.59|1262.49|1279.23|1262.13|13
1650988500000|2022-04-26 15:55:00|1279.41|1262.31|1279.84|1262.74|1279.93|1262.83|1279.41|1262.31|17
1650988510000|2022-04-26 15:55:10|1279.81|1262.71|1279.72|1262.62|1279.81|1262.71|1279.58|1262.48|18
1650988520000|2022-04-26 15:55:20|1279.7|1262.6|1279.35|1262.25|1279.7|1262.6|1279.18|1262.08|19
1650988530000|2022-04-26 15:55:30|1279.82|1262.72|1279.71|1262.61|1279.98|1262.88|1279.67|1262.57|16
1650988540000|2022-04-26 15:55:40|1279.37|1262.27|1278.61|1261.51|1279.61|1262.51|1278.53|1261.43|27
1650988550000|2022-04-26 15:55:50|1278.6|1261.5|1275.84|1258.74|1278.64|1261.54|1275.81|1258.71|31
1650988560000|2022-04-26 15:56:00|1275.97|1258.87|1277.25|1260.15|1277.49|1260.39|1275.97|1258.87|31
1650988570000|2022-04-26 15:56:10|1277.24|1260.14|1277.08|1259.98|1277.24|1260.14|1277.02|1259.92|12
1650988580000|2022-04-26 15:56:20|1277.17|1260.07|1277.7|1260.6|1278.09|1260.99|1277.15|1260.05|24
1650988590000|2022-04-26 15:56:30|1278.01|1260.91|1277.45|1260.35|1278.01|1260.91|1277.23|1260.13|22
1650988600000|2022-04-26 15:56:40|1277.44|1260.34|1277.86|1260.76|1277.86|1260.76|1277.31|1260.21|23
1650988610000|2022-04-26 15:56:50|1277.88|1260.78|1277.8|1260.7|1277.95|1260.85|1277.8|1260.7|12
1650988620000|2022-04-26 15:57:00|1277.61|1260.51|1276.83|1259.73|1277.61|1260.51|1276.78|1259.68|28
1650988630000|2022-04-26 15:57:10|1276.82|1259.72|1274.44|1257.34|1277|1259.9|1274.44|1257.34|31
1650988640000|2022-04-26 15:57:20|1274.32|1257.22|1274.36|1257.26|1274.93|1257.83|1273.78|1256.68|38
1650988650000|2022-04-26 15:57:30|1274.25|1257.15|1274.21|1257.11|1274.28|1257.18|1274.03|1256.93|23
1650988660000|2022-04-26 15:57:40|1274.18|1257.08|1274.86|1257.76|1274.86|1257.76|1274.17|1257.07|13
1650988670000|2022-04-26 15:57:50|1274.85|1257.75|1274.08|1256.98|1274.89|1257.79|1274.08|1256.98|21
1650988680000|2022-04-26 15:58:00|1274.07|1256.97|1274.08|1256.98|1274.11|1257.01|1273.54|1256.44|20
1650988690000|2022-04-26 15:58:10|1274.1|1257|1274.08|1256.98|1274.27|1257.17|1274.02|1256.92|22
1650988700000|2022-04-26 15:58:20|1274.09|1256.99|1273.19|1256.09|1274.14|1257.04|1272.59|1255.49|26
1650988710000|2022-04-26 15:58:30|1273.2|1256.1|1273.26|1256.16|1273.27|1256.17|1272.76|1255.66|22
1650988720000|2022-04-26 15:58:40|1273|1255.9|1272.54|1255.44|1273|1255.9|1272.39|1255.29|26
1650988730000|2022-04-26 15:58:50|1272.67|1255.57|1272.62|1255.52|1273.34|1256.24|1272.57|1255.47|25
1650988740000|2022-04-26 15:59:00|1272.74|1255.64|1273.69|1256.59|1273.69|1256.59|1272.74|1255.64|20
1650988750000|2022-04-26 15:59:10|1273.72|1256.62|1273.09|1255.99|1273.85|1256.75|1272.77|1255.67|30
1650988760000|2022-04-26 15:59:20|1273.07|1255.97|1273.85|1256.75|1273.85|1256.75|1273.07|1255.97|19
1650988770000|2022-04-26 15:59:30|1273.88|1256.78|1274.09|1256.99|1274.46|1257.36|1273.63|1256.53|27
1650988780000|2022-04-26 15:59:40|1273.9|1256.8|1274.16|1257.06|1274.43|1257.33|1273.9|1256.8|16
1650988790000|2022-04-26 15:59:50|1274.18|1257.08|1273.97|1256.87|1274.7|1257.6|1273.96|1256.86|33
1650988800000|2022-04-26 16:00:00|1273.98|1256.88|1273.94|1256.84|1274.04|1256.94|1273.72|1256.62|22
1650988810000|2022-04-26 16:00:10|1273.92|1256.82|1273.89|1256.79|1274.08|1256.98|1273.87|1256.77|11
1650988820000|2022-04-26 16:00:20|1273.91|1256.81|1274.12|1257.02|1274.78|1257.68|1273.91|1256.81|24
1650988830000|2022-04-26 16:00:30|1274.16|1257.06|1274.01|1256.91|1274.16|1257.06|1273.55|1256.45|27
1650988840000|2022-04-26 16:00:40|1274.02|1256.92|1274.87|1257.77|1274.95|1257.85|1274.02|1256.92|14
1650988850000|2022-04-26 16:00:50|1274.83|1257.73|1277.84|1260.74|1277.84|1260.74|1274.83|1257.73|36
1650988860000|2022-04-26 16:01:00|1277.97|1260.87|1277.84|1260.74|1278.03|1260.93|1277.84|1260.74|26
1650988870000|2022-04-26 16:01:10|1277.83|1260.73|1278.12|1261.02|1278.47|1261.37|1277.83|1260.73|25
1650988880000|2022-04-26 16:01:20|1278.13|1261.03|1278.14|1261.04|1278.16|1261.06|1278.11|1261.01|19
1650988890000|2022-04-26 16:01:30|1278.13|1261.03|1277.55|1260.45|1278.21|1261.11|1277.52|1260.42|28
1650988900000|2022-04-26 16:01:40|1277.63|1260.53|1277.61|1260.51|1277.79|1260.69|1277.04|1259.94|21
1650988910000|2022-04-26 16:01:50|1277.58|1260.48|1277.19|1260.09|1277.88|1260.78|1277.19|1260.09|20
1650988920000|2022-04-26 16:02:00|1277.18|1260.08|1276.08|1258.98|1277.18|1260.08|1276.03|1258.93|26
1650988930000|2022-04-26 16:02:10|1276.07|1258.97|1275.04|1257.94|1276.07|1258.97|1274.87|1257.77|28
1650988940000|2022-04-26 16:02:20|1275.03|1257.93|1271.6|1254.5|1275.05|1257.95|1271.6|1254.5|34
1650988950000|2022-04-26 16:02:30|1271.77|1254.67|1271.77|1254.67|1271.81|1254.71|1270.97|1253.87|27
1650988960000|2022-04-26 16:02:40|1271.36|1254.26|1271.87|1254.77|1271.87|1254.77|1271.17|1254.07|30
1650988970000|2022-04-26 16:02:50|1271.89|1254.79|1270.82|1253.72|1271.89|1254.79|1270.57|1253.47|25
1650988980000|2022-04-26 16:03:00|1270.54|1253.44|1270.03|1252.93|1271.29|1254.19|1269.89|1252.79|28
1650988990000|2022-04-26 16:03:10|1269.76|1252.66|1268.85|1251.75|1269.76|1252.66|1268.64|1251.54|30
1650989000000|2022-04-26 16:03:20|1268.91|1251.81|1268.28|1251.18|1269.45|1252.35|1267.9|1250.8|31
1650989010000|2022-04-26 16:03:30|1268.24|1251.14|1266.96|1249.86|1268.24|1251.14|1266.95|1249.85|26
1650989020000|2022-04-26 16:03:40|1267.05|1249.95|1270.31|1253.21|1270.31|1253.21|1267.04|1249.94|31
1650989030000|2022-04-26 16:03:50|1270.12|1253.02|1273.03|1255.93|1273.03|1255.93|1270.1|1253|37
1650989040000|2022-04-26 16:04:00|1272.31|1255.21|1273.45|1256.35|1273.72|1256.62|1272.31|1255.21|26
1650989050000|2022-04-26 16:04:10|1273.39|1256.29|1272.22|1255.12|1273.43|1256.33|1272.04|1254.94|30
1650989060000|2022-04-26 16:04:20|1272.23|1255.13|1273.33|1256.23|1273.37|1256.27|1272.13|1255.03|26
1650989070000|2022-04-26 16:04:30|1273.58|1256.48|1274.77|1257.67|1274.78|1257.68|1273.58|1256.48|29
1650989080000|2022-04-26 16:04:40|1274.74|1257.64|1275.21|1258.11|1275.21|1258.11|1274.22|1257.12|28
1650989090000|2022-04-26 16:04:50|1275.49|1258.39|1275.18|1258.08|1275.49|1258.39|1274.88|1257.78|27
1650989100000|2022-04-26 16:05:00|1275.2|1258.1|1275.08|1257.98|1275.51|1258.41|1275.08|1257.98|25
1650989110000|2022-04-26 16:05:10|1275.04|1257.94|1275.5|1258.4|1275.5|1258.4|1274.76|1257.66|20
1650989120000|2022-04-26 16:05:20|1275.38|1258.28|1275.39|1258.29|1275.42|1258.32|1275.3|1258.2|12
1650989130000|2022-04-26 16:05:30|1275.66|1258.56|1276.66|1259.56|1276.66|1259.56|1275.66|1258.56|18
1650989140000|2022-04-26 16:05:40|1276.68|1259.58|1277.12|1260.02|1277.62|1260.52|1276.68|1259.58|24
1650989150000|2022-04-26 16:05:50|1277.14|1260.04|1277.57|1260.47|1277.66|1260.56|1276.91|1259.81|25
1650989160000|2022-04-26 16:06:00|1277.65|1260.55|1277.76|1260.66|1277.76|1260.66|1277.22|1260.12|20
1650989170000|2022-04-26 16:06:10|1277.78|1260.68|1277.69|1260.59|1278.03|1260.93|1277.38|1260.28|21
1650989180000|2022-04-26 16:06:20|1277.67|1260.57|1277.03|1259.93|1277.67|1260.57|1276.95|1259.85|24
1650989190000|2022-04-26 16:06:30|1277.07|1259.97|1277.53|1260.43|1277.53|1260.43|1277.07|1259.97|28
1650989200000|2022-04-26 16:06:40|1277.5|1260.4|1277.57|1260.47|1277.64|1260.54|1277.15|1260.05|28
1650989210000|2022-04-26 16:06:50|1277.56|1260.46|1277.64|1260.54|1277.87|1260.77|1277.55|1260.45|19
1650989220000|2022-04-26 16:07:00|1277.75|1260.65|1277.99|1260.89|1278|1260.9|1277.75|1260.65|10
1650989230000|2022-04-26 16:07:10|1277.93|1260.83|1277.33|1260.23|1277.93|1260.83|1277.21|1260.11|31
1650989240000|2022-04-26 16:07:20|1277.32|1260.22|1278.49|1261.39|1278.49|1261.39|1277.27|1260.17|31
1650989250000|2022-04-26 16:07:30|1278.51|1261.41|1278.9|1261.8|1278.96|1261.86|1278.47|1261.37|21
1650989260000|2022-04-26 16:07:40|1278.89|1261.79|1278.89|1261.79|1278.9|1261.8|1278.74|1261.64|19
1650989270000|2022-04-26 16:07:50|1278.93|1261.83|1279.19|1262.09|1279.19|1262.09|1278.93|1261.83|13
1650989280000|2022-04-26 16:08:00|1279.2|1262.1|1281.53|1264.43|1281.53|1264.43|1279.2|1262.1|31
1650989290000|2022-04-26 16:08:10|1281.57|1264.47|1280.97|1263.87|1281.89|1264.79|1280.97|1263.87|32
1650989300000|2022-04-26 16:08:20|1281.05|1263.95|1281.69|1264.59|1281.86|1264.76|1281.05|1263.95|29
1650989310000|2022-04-26 16:08:30|1281.71|1264.61|1280.96|1263.86|1281.83|1264.73|1280.95|1263.85|22
1650989320000|2022-04-26 16:08:40|1280.93|1263.83|1281.14|1264.04|1281.16|1264.06|1280.93|1263.83|9
1650989330000|2022-04-26 16:08:50|1281.12|1264.02|1281.87|1264.77|1282.47|1265.37|1281.05|1263.95|25
1650989340000|2022-04-26 16:09:00|1281.89|1264.79|1282.01|1264.91|1282.01|1264.91|1281.67|1264.57|11
1650989350000|2022-04-26 16:09:10|1281.74|1264.64|1281.08|1263.98|1281.85|1264.75|1281.07|1263.97|20
1650989360000|2022-04-26 16:09:20|1281.41|1264.31|1282.1|1265|1282.1|1265|1281.41|1264.31|24
1650989370000|2022-04-26 16:09:30|1282.11|1265.01|1282.9|1265.8|1283.23|1266.13|1282.11|1265.01|17
1650989380000|2022-04-26 16:09:40|1282.93|1265.83|1284.82|1267.72|1284.84|1267.74|1282.93|1265.83|18
1650989390000|2022-04-26 16:09:50|1284.75|1267.65|1286.65|1269.55|1286.65|1269.55|1284.75|1267.65|29
1650989400000|2022-04-26 16:10:00|1286.67|1269.57|1286.46|1269.36|1286.78|1269.68|1286.11|1269.01|32
1650989410000|2022-04-26 16:10:10|1286.48|1269.38|1286.01|1268.91|1286.76|1269.66|1285.98|1268.88|23
1650989420000|2022-04-26 16:10:20|1286|1268.9|1285.94|1268.84|1286.13|1269.03|1285.93|1268.83|17
1650989430000|2022-04-26 16:10:30|1285.92|1268.82|1285.71|1268.61|1285.96|1268.86|1285.68|1268.58|25
1650989440000|2022-04-26 16:10:40|1285.72|1268.62|1285.36|1268.26|1285.72|1268.62|1285.36|1268.26|6
1650989450000|2022-04-26 16:10:50|1285.52|1268.42|1284.27|1267.17|1285.52|1268.42|1284.27|1267.17|15
1650989460000|2022-04-26 16:11:00|1284.21|1267.11|1283.18|1266.08|1284.21|1267.11|1283.07|1265.97|26
1650989470000|2022-04-26 16:11:10|1283.24|1266.14|1284.58|1267.48|1284.68|1267.58|1283.24|1266.14|35
1650989480000|2022-04-26 16:11:20|1284.66|1267.56|1284.9|1267.8|1284.93|1267.83|1284.63|1267.53|15
1650989490000|2022-04-26 16:11:30|1284.91|1267.81|1285.59|1268.49|1285.61|1268.51|1284.91|1267.81|17
1650989500000|2022-04-26 16:11:40|1285.6|1268.5|1285.61|1268.51|1285.65|1268.55|1285.6|1268.5|5
1650989510000|2022-04-26 16:11:50|1285.62|1268.52|1285.77|1268.67|1285.82|1268.72|1285.22|1268.12|21
1650989520000|2022-04-26 16:12:00|1285.75|1268.65|1284.99|1267.89|1285.75|1268.65|1284.76|1267.66|26
1650989530000|2022-04-26 16:12:10|1285|1267.9|1284.95|1267.85|1285.01|1267.91|1284.93|1267.83|14
1650989540000|2022-04-26 16:12:20|1284.96|1267.86|1284.77|1267.67|1284.97|1267.87|1284.67|1267.57|21
1650989550000|2022-04-26 16:12:30|1284.78|1267.68|1284.67|1267.57|1284.78|1267.68|1284.51|1267.41|22
1650989560000|2022-04-26 16:12:40|1284.66|1267.56|1284.6|1267.5|1284.87|1267.77|1284.38|1267.28|22
1650989570000|2022-04-26 16:12:50|1284.76|1267.66|1284.5|1267.4|1284.76|1267.66|1284.45|1267.35|14
1650989580000|2022-04-26 16:13:00|1284.49|1267.39|1284.09|1266.99|1284.49|1267.39|1284.07|1266.97|28
1650989590000|2022-04-26 16:13:10|1284.11|1267.01|1283.09|1265.99|1284.14|1267.04|1283.09|1265.99|24
1650989600000|2022-04-26 16:13:20|1283.12|1266.02|1283.14|1266.04|1283.15|1266.05|1283.02|1265.92|14
1650989610000|2022-04-26 16:13:30|1283.11|1266.01|1284.03|1266.93|1284.03|1266.93|1283.11|1266.01|29
1650989620000|2022-04-26 16:13:40|1284.02|1266.92|1284.12|1267.02|1284.86|1267.76|1284.02|1266.92|26
1650989630000|2022-04-26 16:13:50|1283.94|1266.84|1284.97|1267.87|1284.97|1267.87|1283.94|1266.84|25
1650989640000|2022-04-26 16:14:00|1284.94|1267.84|1284.05|1266.95|1285|1267.9|1284.03|1266.93|23
1650989650000|2022-04-26 16:14:10|1284.04|1266.94|1283.04|1265.94|1284.04|1266.94|1282.98|1265.88|27
1650989660000|2022-04-26 16:14:20|1283|1265.9|1283.67|1266.57|1283.79|1266.69|1282.87|1265.77|33
1650989670000|2022-04-26 16:14:30|1283.45|1266.35|1283.47|1266.37|1283.82|1266.72|1283.45|1266.35|14
1650989680000|2022-04-26 16:14:40|1283.1|1266|1283.05|1265.95|1283.23|1266.13|1283.05|1265.95|18
1650989690000|2022-04-26 16:14:50|1283.06|1265.96|1283.04|1265.94|1283.06|1265.96|1282.84|1265.74|11
1650989700000|2022-04-26 16:15:00|1283.03|1265.93|1282.1|1265|1283.08|1265.98|1282.1|1265|27
1650989710000|2022-04-26 16:15:10|1282.09|1264.99|1282.1|1265|1282.2|1265.1|1282.04|1264.94|21
1650989720000|2022-04-26 16:15:20|1282.08|1264.98|1281.41|1264.31|1282.21|1265.11|1281.35|1264.25|27
1650989730000|2022-04-26 16:15:30|1281.39|1264.29|1281.07|1263.97|1281.51|1264.41|1281.04|1263.94|21
1650989740000|2022-04-26 16:15:40|1281|1263.9|1281.13|1264.03|1281.32|1264.22|1281|1263.9|21
1650989750000|2022-04-26 16:15:50|1281.08|1263.98|1281.01|1263.91|1281.16|1264.06|1280.98|1263.88|16
1650989760000|2022-04-26 16:16:00|1280.99|1263.89|1280|1262.9|1281.05|1263.95|1279.93|1262.83|13
1650989770000|2022-04-26 16:16:10|1279.47|1262.37|1279.87|1262.77|1279.9|1262.8|1279.08|1261.98|30
1650989780000|2022-04-26 16:16:20|1279.66|1262.56|1279.69|1262.59|1279.69|1262.59|1279.63|1262.53|10
1650989790000|2022-04-26 16:16:30|1279.81|1262.71|1281.39|1264.29|1281.39|1264.29|1279.81|1262.71|25
1650989800000|2022-04-26 16:16:40|1281.41|1264.31|1282.21|1265.11|1282.21|1265.11|1281.41|1264.31|18
1650989810000|2022-04-26 16:16:50|1282.14|1265.04|1281.9|1264.8|1282.14|1265.04|1281.88|1264.78|8
1650989820000|2022-04-26 16:17:00|1281.91|1264.81|1279.96|1262.86|1281.94|1264.84|1279.96|1262.86|30
1650989830000|2022-04-26 16:17:10|1279.98|1262.88|1279.98|1262.88|1280.14|1263.04|1279.97|1262.87|19
1650989840000|2022-04-26 16:17:20|1279.99|1262.89|1278.38|1261.28|1279.99|1262.89|1278.33|1261.23|22
1650989850000|2022-04-26 16:17:30|1278.33|1261.23|1277.95|1260.85|1278.33|1261.23|1277.85|1260.75|22
1650989860000|2022-04-26 16:17:40|1277.96|1260.86|1277.97|1260.87|1277.99|1260.89|1277.91|1260.81|13
1650989870000|2022-04-26 16:17:50|1277.95|1260.85|1278.08|1260.98|1278.15|1261.05|1277.93|1260.83|16
1650989880000|2022-04-26 16:18:00|1277.96|1260.86|1277.93|1260.83|1277.98|1260.88|1277.89|1260.79|16
1650989890000|2022-04-26 16:18:10|1277.97|1260.87|1278.07|1260.97|1278.09|1260.99|1277.97|1260.87|9
1650989900000|2022-04-26 16:18:20|1278.08|1260.98|1278|1260.9|1278.14|1261.04|1278|1260.9|17
1650989910000|2022-04-26 16:18:30|1277.98|1260.88|1277.85|1260.75|1277.98|1260.88|1277.81|1260.71|13
1650989920000|2022-04-26 16:18:40|1277.77|1260.67|1277.63|1260.53|1277.77|1260.67|1277.55|1260.45|14
1650989930000|2022-04-26 16:18:50|1277.62|1260.52|1277.27|1260.17|1277.62|1260.52|1277.26|1260.16|21
1650989940000|2022-04-26 16:19:00|1277.28|1260.18|1277.19|1260.09|1277.66|1260.56|1277.09|1259.99|24
1650989950000|2022-04-26 16:19:10|1277.17|1260.07|1277.12|1260.02|1277.22|1260.12|1277.05|1259.95|21
1650989960000|2022-04-26 16:19:20|1277.08|1259.98|1277.12|1260.02|1277.18|1260.08|1276.98|1259.88|23
1650989970000|2022-04-26 16:19:30|1277.11|1260.01|1277.54|1260.44|1277.54|1260.44|1277.08|1259.98|6
1650989980000|2022-04-26 16:19:40|1277.92|1260.82|1277.88|1260.78|1277.92|1260.82|1277.31|1260.21|13
1650989990000|2022-04-26 16:19:50|1277.87|1260.77|1278.6|1261.5|1278.6|1261.5|1277.86|1260.76|11
1650990000000|2022-04-26 16:20:00|1278.61|1261.51|1279.58|1262.48|1279.61|1262.51|1278.61|1261.51|29
1650990010000|2022-04-26 16:20:10|1279.96|1262.86|1281.79|1264.69|1281.79|1264.69|1279.89|1262.79|32
1650990020000|2022-04-26 16:20:20|1281.87|1264.77|1282.08|1264.98|1282.29|1265.19|1281.87|1264.77|21
1650990030000|2022-04-26 16:20:30|1282.09|1264.99|1282.03|1264.93|1282.17|1265.07|1281.85|1264.75|21
1650990040000|2022-04-26 16:20:40|1282.05|1264.95|1283.38|1266.28|1283.38|1266.28|1282.05|1264.95|20
1650990050000|2022-04-26 16:20:50|1283.39|1266.29|1283.93|1266.83|1283.93|1266.83|1283.39|1266.29|9
1650990060000|2022-04-26 16:21:00|1283.91|1266.81|1283.11|1266.01|1283.93|1266.83|1283.09|1265.99|25
1650990070000|2022-04-26 16:21:10|1282.93|1265.83|1282.23|1265.13|1283.22|1266.12|1282.06|1264.96|15
1650990080000|2022-04-26 16:21:20|1282.21|1265.11|1282.19|1265.09|1282.21|1265.11|1282|1264.9|6
1650990090000|2022-04-26 16:21:30|1282.16|1265.06|1281.99|1264.89|1282.19|1265.09|1281.98|1264.88|13
1650990100000|2022-04-26 16:21:40|1282|1264.9|1281.76|1264.66|1282.03|1264.93|1281.24|1264.14|27
1650990110000|2022-04-26 16:21:50|1281.86|1264.76|1281.73|1264.63|1282.05|1264.95|1281.69|1264.59|19
1650990120000|2022-04-26 16:22:00|1281.71|1264.61|1281.36|1264.26|1281.71|1264.61|1281.11|1264.01|18
1650990130000|2022-04-26 16:22:10|1281.32|1264.22|1281.05|1263.95|1281.32|1264.22|1281.02|1263.92|10
1650990140000|2022-04-26 16:22:20|1280.98|1263.88|1280.98|1263.88|1280.98|1263.88|1280.97|1263.87|3
1650990150000|2022-04-26 16:22:30|1280.97|1263.87|1281.87|1264.77|1281.95|1264.85|1280.97|1263.87|19
1650990160000|2022-04-26 16:22:40|1281.95|1264.85|1282.62|1265.52|1282.8|1265.7|1281.95|1264.85|22
1650990170000|2022-04-26 16:22:50|1282.65|1265.55|1282.65|1265.55|1282.84|1265.74|1282.52|1265.42|15
1650990180000|2022-04-26 16:23:00|1282.79|1265.69|1283.12|1266.02|1283.18|1266.08|1282.46|1265.36|24
1650990190000|2022-04-26 16:23:10|1283.07|1265.97|1283.05|1265.95|1283.14|1266.04|1283.03|1265.93|15
1650990200000|2022-04-26 16:23:20|1283.07|1265.97|1283.08|1265.98|1283.14|1266.04|1283.07|1265.97|19
1650990210000|2022-04-26 16:23:30|1283.1|1266|1283.54|1266.44|1283.54|1266.44|1283.01|1265.91|19
1650990220000|2022-04-26 16:23:40|1283.59|1266.49|1283.83|1266.73|1283.98|1266.88|1283.24|1266.14|25
1650990230000|2022-04-26 16:23:50|1283.81|1266.71|1285.16|1268.06|1285.16|1268.06|1283.72|1266.62|31
1650990240000|2022-04-26 16:24:00|1285.2|1268.1|1284.78|1267.68|1285.31|1268.21|1284.65|1267.55|22
1650990250000|2022-04-26 16:24:10|1284.8|1267.7|1285.05|1267.95|1285.19|1268.09|1284.64|1267.54|21
1650990260000|2022-04-26 16:24:20|1285.14|1268.04|1285.04|1267.94|1285.29|1268.19|1285.03|1267.93|21
1650990270000|2022-04-26 16:24:30|1285.05|1267.95|1284.99|1267.89|1285.05|1267.95|1284.99|1267.89|7
1650990280000|2022-04-26 16:24:40|1285.02|1267.92|1284.62|1267.52|1285.08|1267.98|1284.62|1267.52|12
1650990290000|2022-04-26 16:24:50|1284.74|1267.64|1284.9|1267.8|1284.91|1267.81|1284.74|1267.64|18
1650990300000|2022-04-26 16:25:00|1284.86|1267.76|1285.96|1268.86|1286.1|1269|1284.83|1267.73|22
1650990310000|2022-04-26 16:25:10|1285.97|1268.87|1285.13|1268.03|1286.01|1268.91|1285.13|1268.03|10
1650990320000|2022-04-26 16:25:20|1285.14|1268.04|1285.21|1268.11|1285.21|1268.11|1284.99|1267.89|12
1650990330000|2022-04-26 16:25:30|1285.19|1268.09|1285.81|1268.71|1285.81|1268.71|1285.17|1268.07|19
1650990340000|2022-04-26 16:25:40|1285.97|1268.87|1286.04|1268.94|1286.12|1269.02|1285.78|1268.68|10
1650990350000|2022-04-26 16:25:50|1286.1|1269|1286.9|1269.8|1286.95|1269.85|1285.74|1268.64|24
1650990360000|2022-04-26 16:26:00|1286.88|1269.78|1285.29|1268.19|1287|1269.9|1285.29|1268.19|26
1650990370000|2022-04-26 16:26:10|1285.37|1268.27|1284|1266.9|1285.37|1268.27|1284|1266.9|30
1650990380000|2022-04-26 16:26:20|1284.29|1267.19|1284.49|1267.39|1284.68|1267.58|1284.01|1266.91|20
1650990390000|2022-04-26 16:26:30|1284.64|1267.54|1284.85|1267.75|1284.86|1267.76|1284.64|1267.54|6
1650990400000|2022-04-26 16:26:40|1284.78|1267.68|1284.32|1267.22|1284.78|1267.68|1284.22|1267.12|5
1650990410000|2022-04-26 16:26:50|1284.33|1267.23|1284.83|1267.73|1284.89|1267.79|1284.3|1267.2|8
1650990420000|2022-04-26 16:27:00|1284.72|1267.62|1284.98|1267.88|1285.08|1267.98|1284.72|1267.62|15
1650990430000|2022-04-26 16:27:10|1285.03|1267.93|1285.28|1268.18|1285.84|1268.74|1284.97|1267.87|24
1650990440000|2022-04-26 16:27:20|1285.25|1268.15|1285.2|1268.1|1285.54|1268.44|1285.04|1267.94|17
1650990450000|2022-04-26 16:27:30|1285.18|1268.08|1285.06|1267.96|1285.18|1268.08|1285.06|1267.96|4
1650990470000|2022-04-26 16:27:50|1285.08|1267.98|1285.07|1267.97|1285.17|1268.07|1285.05|1267.95|11
1650990480000|2022-04-26 16:28:00|1285.06|1267.96|1284.99|1267.89|1285.09|1267.99|1284.97|1267.87|14
1650990490000|2022-04-26 16:28:10|1284.98|1267.88|1284.98|1267.88|1285|1267.9|1284.95|1267.85|6
1650990500000|2022-04-26 16:28:20|1284.99|1267.89|1285.93|1268.83|1286.03|1268.93|1284.84|1267.74|27
1650990510000|2022-04-26 16:28:30|1286.02|1268.92|1286.02|1268.92|1286.03|1268.93|1285.79|1268.69|16
1650990520000|2022-04-26 16:28:40|1286.03|1268.93|1286.05|1268.95|1286.1|1269|1285.94|1268.84|9
1650990530000|2022-04-26 16:28:50|1286.06|1268.96|1286.13|1269.03|1286.13|1269.03|1286.05|1268.95|16
1650990540000|2022-04-26 16:29:00|1286.11|1269.01|1286.09|1268.99|1286.12|1269.02|1286.06|1268.96|21
1650990550000|2022-04-26 16:29:10|1286.11|1269.01|1286.13|1269.03|1286.28|1269.18|1286.05|1268.95|17
1650990560000|2022-04-26 16:29:20|1286.16|1269.06|1285.93|1268.83|1286.16|1269.06|1285.15|1268.05|25
1650990570000|2022-04-26 16:29:30|1285.88|1268.78|1285.12|1268.02|1285.93|1268.83|1285.12|1268.02|17
1650990580000|2022-04-26 16:29:40|1285.13|1268.03|1285.17|1268.07|1285.23|1268.13|1285.1|1268|8
1650990590000|2022-04-26 16:29:50|1285.11|1268.01|1285.22|1268.12|1285.25|1268.15|1285.11|1268.01|11
1650990600000|2022-04-26 16:30:00|1285.19|1268.09|1285.19|1268.09|1285.2|1268.1|1285.11|1268.01|10
1650990610000|2022-04-26 16:30:10|1285.18|1268.08|1285.22|1268.12|1285.45|1268.35|1285.18|1268.08|16
1650990620000|2022-04-26 16:30:20|1285.31|1268.21|1285.39|1268.29|1285.6|1268.5|1285.22|1268.12|10
1650990630000|2022-04-26 16:30:30|1285.46|1268.36|1285.07|1267.97|1285.46|1268.36|1285.07|1267.97|13
1650990640000|2022-04-26 16:30:40|1285.08|1267.98|1284.02|1266.92|1285.08|1267.98|1284.01|1266.91|19
1650990650000|2022-04-26 16:30:50|1284.03|1266.93|1283.38|1266.28|1284.04|1266.94|1283.35|1266.25|19
1650990660000|2022-04-26 16:31:00|1283.39|1266.29|1283.05|1265.95|1283.59|1266.49|1283.05|1265.95|24
1650990670000|2022-04-26 16:31:10|1283.03|1265.93|1283.12|1266.02|1283.17|1266.07|1282.99|1265.89|10
1650990680000|2022-04-26 16:31:20|1283.13|1266.03|1282.86|1265.76|1283.16|1266.06|1282.84|1265.74|12
1650990690000|2022-04-26 16:31:30|1282.87|1265.77|1282.38|1265.28|1282.93|1265.83|1282.38|1265.28|12
1650990700000|2022-04-26 16:31:40|1282.35|1265.25|1281.81|1264.71|1282.35|1265.25|1281.81|1264.71|21
1650990710000|2022-04-26 16:31:50|1281.77|1264.67|1280.06|1262.96|1281.78|1264.68|1280.06|1262.96|31
1650990720000|2022-04-26 16:32:00|1280.08|1262.98|1280.1|1263|1280.31|1263.21|1280.07|1262.97|23
1650990730000|2022-04-26 16:32:10|1280.08|1262.98|1281.13|1264.03|1281.14|1264.04|1280.08|1262.98|24
1650990740000|2022-04-26 16:32:20|1281.14|1264.04|1282.07|1264.97|1282.13|1265.03|1280.96|1263.86|30
1650990750000|2022-04-26 16:32:30|1282.09|1264.99|1281.9|1264.8|1282.13|1265.03|1281.76|1264.66|13
1650990760000|2022-04-26 16:32:40|1281.85|1264.75|1281.13|1264.03|1281.85|1264.75|1281.1|1264|14
1650990770000|2022-04-26 16:32:50|1281.29|1264.19|1282.05|1264.95|1282.08|1264.98|1281.28|1264.18|23
1650990780000|2022-04-26 16:33:00|1282.02|1264.92|1282.04|1264.94|1282.04|1264.94|1281.97|1264.87|11
1650990790000|2022-04-26 16:33:10|1282.06|1264.96|1281.91|1264.81|1282.06|1264.96|1281.89|1264.79|13
1650990800000|2022-04-26 16:33:20|1281.92|1264.82|1280.26|1263.16|1281.92|1264.82|1280.26|1263.16|22
1650990810000|2022-04-26 16:33:30|1280.36|1263.26|1280.98|1263.88|1281.15|1264.05|1280.36|1263.26|20
1650990820000|2022-04-26 16:33:40|1280.96|1263.86|1280.77|1263.67|1280.96|1263.86|1280.41|1263.31|21
1650990830000|2022-04-26 16:33:50|1280.78|1263.68|1280.96|1263.86|1281.01|1263.91|1280.78|1263.68|20
1650990840000|2022-04-26 16:34:00|1280.97|1263.87|1281.7|1264.6|1281.72|1264.62|1280.92|1263.82|21
1650990850000|2022-04-26 16:34:10|1281.46|1264.36|1281.95|1264.85|1281.95|1264.85|1281.46|1264.36|13
1650990860000|2022-04-26 16:34:20|1281.98|1264.88|1281.88|1264.78|1282.03|1264.93|1281.88|1264.78|10
1650990870000|2022-04-26 16:34:30|1281.96|1264.86|1281.79|1264.69|1281.96|1264.86|1281.79|1264.69|10
1650990880000|2022-04-26 16:34:40|1281.78|1264.68|1281.03|1263.93|1281.86|1264.76|1281.02|1263.92|17
1650990890000|2022-04-26 16:34:50|1281.02|1263.92|1280.27|1263.17|1281.02|1263.92|1280.12|1263.02|24
1650990900000|2022-04-26 16:35:00|1280.2|1263.1|1281.04|1263.94|1281.04|1263.94|1280.2|1263.1|19
1650990910000|2022-04-26 16:35:10|1281.03|1263.93|1280.96|1263.86|1281.03|1263.93|1280.9|1263.8|15
1650990920000|2022-04-26 16:35:20|1280.97|1263.87|1281.08|1263.98|1281.29|1264.19|1280.97|1263.87|16
1650990930000|2022-04-26 16:35:30|1281.1|1264|1281.71|1264.61|1281.77|1264.67|1281.03|1263.93|21
1650990940000|2022-04-26 16:35:40|1281.72|1264.62|1281.94|1264.84|1282.04|1264.94|1281.62|1264.52|16
1650990950000|2022-04-26 16:35:50|1281.81|1264.71|1281.87|1264.77|1281.87|1264.77|1281.81|1264.71|2
1650990960000|2022-04-26 16:36:00|1281.95|1264.85|1281.88|1264.78|1282.04|1264.94|1281.88|1264.78|10
1650990970000|2022-04-26 16:36:10|1281.94|1264.84|1281.89|1264.79|1281.96|1264.86|1281.82|1264.72|12
1650990980000|2022-04-26 16:36:20|1281.9|1264.8|1281.77|1264.67|1282.02|1264.92|1281.76|1264.66|8
1650990990000|2022-04-26 16:36:30|1281.8|1264.7|1281.16|1264.06|1281.85|1264.75|1281.16|1264.06|17
1650991000000|2022-04-26 16:36:40|1281.19|1264.09|1280.96|1263.86|1281.21|1264.11|1280.96|1263.86|8
1650991010000|2022-04-26 16:36:50|1280.98|1263.88|1280.91|1263.81|1280.98|1263.88|1280.8|1263.7|12
1650991020000|2022-04-26 16:37:00|1280.81|1263.71|1279.85|1262.75|1280.81|1263.71|1279.85|1262.75|20
1650991030000|2022-04-26 16:37:10|1279.91|1262.81|1279.06|1261.96|1279.91|1262.81|1279.03|1261.93|17
1650991040000|2022-04-26 16:37:20|1279.25|1262.15|1278.89|1261.79|1279.6|1262.5|1278.89|1261.79|24
1650991050000|2022-04-26 16:37:30|1278.88|1261.78|1278.01|1260.91|1278.88|1261.78|1277.79|1260.69|26
1650991060000|2022-04-26 16:37:40|1278|1260.9|1277.31|1260.21|1278.04|1260.94|1277.31|1260.21|25
1650991070000|2022-04-26 16:37:50|1277.18|1260.08|1277.18|1260.08|1277.72|1260.62|1277.08|1259.98|32
1650991080000|2022-04-26 16:38:00|1277.22|1260.12|1277.14|1260.04|1277.26|1260.16|1277.11|1260.01|22
1650991090000|2022-04-26 16:38:10|1277.13|1260.03|1277.11|1260.01|1277.23|1260.13|1277.03|1259.93|22
1650991100000|2022-04-26 16:38:20|1277.09|1259.99|1277.06|1259.96|1277.1|1260|1277.01|1259.91|11
1650991110000|2022-04-26 16:38:30|1277.07|1259.97|1278.6|1261.5|1278.68|1261.58|1277.07|1259.97|34
1650991120000|2022-04-26 16:38:40|1278.67|1261.57|1278.84|1261.74|1278.87|1261.77|1278.64|1261.54|18
1650991130000|2022-04-26 16:38:50|1278.69|1261.59|1278.94|1261.84|1279.01|1261.91|1278.68|1261.58|17
1650991140000|2022-04-26 16:39:00|1278.88|1261.78|1278.93|1261.83|1278.93|1261.83|1278.35|1261.25|25
1650991150000|2022-04-26 16:39:10|1278.92|1261.82|1278.72|1261.62|1278.92|1261.82|1278.24|1261.14|23
1650991160000|2022-04-26 16:39:20|1278.73|1261.63|1278.03|1260.93|1278.73|1261.63|1278.02|1260.92|20
1650991170000|2022-04-26 16:39:30|1278.02|1260.92|1278.01|1260.91|1278.23|1261.13|1278|1260.9|8
1650991180000|2022-04-26 16:39:40|1277.99|1260.89|1278.1|1261|1278.49|1261.39|1277.99|1260.89|12
1650991190000|2022-04-26 16:39:50|1278.15|1261.05|1278.12|1261.02|1278.15|1261.05|1278.06|1260.96|9
1650991200000|2022-04-26 16:40:00|1278.14|1261.04|1278.09|1260.99|1278.64|1261.54|1278.09|1260.99|22
1650991210000|2022-04-26 16:40:10|1278.12|1261.02|1277.76|1260.66|1278.12|1261.02|1277.76|1260.66|23
1650991220000|2022-04-26 16:40:20|1277.83|1260.73|1278.09|1260.99|1278.15|1261.05|1277.83|1260.73|11
1650991230000|2022-04-26 16:40:30|1278.05|1260.95|1278.69|1261.59|1278.69|1261.59|1277.91|1260.81|13
1650991240000|2022-04-26 16:40:40|1278.63|1261.53|1278.33|1261.23|1278.63|1261.53|1278.31|1261.21|13
1650991250000|2022-04-26 16:40:50|1278.34|1261.24|1278.61|1261.51|1278.64|1261.54|1278.34|1261.24|10
1650991260000|2022-04-26 16:41:00|1278.58|1261.48|1279.36|1262.26|1279.36|1262.26|1278.58|1261.48|28
1650991270000|2022-04-26 16:41:10|1279.32|1262.22|1278.98|1261.88|1279.62|1262.52|1278.98|1261.88|13
1650991280000|2022-04-26 16:41:20|1279.13|1262.03|1279.31|1262.21|1279.41|1262.31|1278.95|1261.85|18
1650991290000|2022-04-26 16:41:30|1279.28|1262.18|1279.77|1262.67|1279.77|1262.67|1279.28|1262.18|17
1650991300000|2022-04-26 16:41:40|1279.74|1262.64|1279.92|1262.82|1279.93|1262.83|1279.56|1262.46|16
1650991310000|2022-04-26 16:41:50|1279.91|1262.81|1280.83|1263.73|1280.84|1263.74|1279.91|1262.81|17
1650991320000|2022-04-26 16:42:00|1280.79|1263.69|1281.41|1264.31|1281.41|1264.31|1280.46|1263.36|24
1650991330000|2022-04-26 16:42:10|1281.4|1264.3|1281.46|1264.36|1281.55|1264.45|1281.4|1264.3|19
1650991340000|2022-04-26 16:42:20|1281.43|1264.33|1281.56|1264.46|1281.92|1264.82|1281.43|1264.33|8
1650991350000|2022-04-26 16:42:30|1281.39|1264.29|1281.12|1264.02|1281.56|1264.46|1281|1263.9|20
1650991360000|2022-04-26 16:42:40|1281.05|1263.95|1281.02|1263.92|1281.16|1264.06|1280.99|1263.89|12
1650991370000|2022-04-26 16:42:50|1281.05|1263.95|1281.02|1263.92|1281.21|1264.11|1280.87|1263.77|16
1650991380000|2022-04-26 16:43:00|1281.11|1264.01|1281.06|1263.96|1281.19|1264.09|1280.99|1263.89|23
1650991390000|2022-04-26 16:43:10|1281.05|1263.95|1281.03|1263.93|1281.09|1263.99|1281.02|1263.92|13
1650991400000|2022-04-26 16:43:20|1281.04|1263.94|1281.41|1264.31|1281.41|1264.31|1281.02|1263.92|14
1650991410000|2022-04-26 16:43:30|1281.38|1264.28|1281.03|1263.93|1281.38|1264.28|1281.03|1263.93|12
1650991420000|2022-04-26 16:43:40|1281.04|1263.94|1281.2|1264.1|1281.25|1264.15|1281.01|1263.91|18
1650991430000|2022-04-26 16:43:50|1281.23|1264.13|1281.32|1264.22|1281.32|1264.22|1281.22|1264.12|16
1650991440000|2022-04-26 16:44:00|1281.28|1264.18|1281.25|1264.15|1281.32|1264.22|1281.18|1264.08|19
1650991450000|2022-04-26 16:44:10|1281.26|1264.16|1281.06|1263.96|1281.26|1264.16|1280.96|1263.86|24
1650991460000|2022-04-26 16:44:20|1281.07|1263.97|1280.5|1263.4|1281.07|1263.97|1280.5|1263.4|15
1650991470000|2022-04-26 16:44:30|1280.51|1263.41|1280.3|1263.2|1280.68|1263.58|1280.28|1263.18|12
1650991480000|2022-04-26 16:44:40|1280.29|1263.19|1280.99|1263.89|1280.99|1263.89|1280.1|1263|22
1650991490000|2022-04-26 16:44:50|1280.92|1263.82|1281.23|1264.13|1281.24|1264.14|1280.86|1263.76|14
1650991500000|2022-04-26 16:45:00|1281.18|1264.08|1281.6|1264.5|1281.65|1264.55|1281.17|1264.07|13
1650991510000|2022-04-26 16:45:10|1281.5|1264.4|1281.25|1264.15|1281.51|1264.41|1281.21|1264.11|21
1650991520000|2022-04-26 16:45:20|1281.27|1264.17|1281.06|1263.96|1281.27|1264.17|1281.06|1263.96|21
1650991530000|2022-04-26 16:45:30|1281.07|1263.97|1281.08|1263.98|1281.09|1263.99|1280.99|1263.89|15
1650991540000|2022-04-26 16:45:40|1281.07|1263.97|1281.15|1264.05|1281.2|1264.1|1281.05|1263.95|21
1650991550000|2022-04-26 16:45:50|1281.12|1264.02|1281.56|1264.46|1281.56|1264.46|1281.11|1264.01|8
1650991560000|2022-04-26 16:46:00|1281.55|1264.45|1281.88|1264.78|1281.89|1264.79|1281.55|1264.45|6
1650991570000|2022-04-26 16:46:10|1281.61|1264.51|1281.42|1264.32|1281.66|1264.56|1281.42|1264.32|14
1650991580000|2022-04-26 16:46:20|1281.66|1264.56|1281.69|1264.59|1281.69|1264.59|1281.36|1264.26|15
1650991590000|2022-04-26 16:46:30|1281.68|1264.58|1282.1|1265|1282.34|1265.24|1281.68|1264.58|17
1650991600000|2022-04-26 16:46:40|1282.08|1264.98|1282.08|1264.98|1282.15|1265.05|1282.06|1264.96|9
1650991610000|2022-04-26 16:46:50|1282.15|1265.05|1281.73|1264.63|1282.15|1265.05|1281.65|1264.55|11
1650991620000|2022-04-26 16:47:00|1281.28|1264.18|1280.93|1263.83|1281.32|1264.22|1280.93|1263.83|24
1650991630000|2022-04-26 16:47:10|1280.36|1263.26|1279.43|1262.33|1280.36|1263.26|1279.43|1262.33|21
1650991640000|2022-04-26 16:47:20|1279.68|1262.58|1279.01|1261.91|1279.68|1262.58|1279.01|1261.91|15
1650991650000|2022-04-26 16:47:30|1278.86|1261.76|1278.68|1261.58|1278.86|1261.76|1278.34|1261.24|11
1650991660000|2022-04-26 16:47:40|1278.65|1261.55|1278.67|1261.57|1279.05|1261.95|1278.47|1261.37|20
1650991670000|2022-04-26 16:47:50|1278.53|1261.43|1279.22|1262.12|1279.22|1262.12|1278.5|1261.4|23
1650991680000|2022-04-26 16:48:00|1279.24|1262.14|1279.88|1262.78|1279.98|1262.88|1279.24|1262.14|21
1650991690000|2022-04-26 16:48:10|1279.93|1262.83|1280.27|1263.17|1280.29|1263.19|1279.93|1262.83|9
1650991700000|2022-04-26 16:48:20|1280.19|1263.09|1280.64|1263.54|1280.81|1263.71|1280.19|1263.09|14
1650991710000|2022-04-26 16:48:30|1280.56|1263.46|1280.04|1262.94|1280.69|1263.59|1280.04|1262.94|11
1650991720000|2022-04-26 16:48:40|1280.03|1262.93|1280.62|1263.52|1280.74|1263.64|1279.95|1262.85|20
1650991730000|2022-04-26 16:48:50|1280.66|1263.56|1280.61|1263.51|1280.92|1263.82|1280.56|1263.46|12
1650991740000|2022-04-26 16:49:00|1280.62|1263.52|1280.97|1263.87|1281.01|1263.91|1280.56|1263.46|14
1650991750000|2022-04-26 16:49:10|1280.91|1263.81|1280.57|1263.47|1280.91|1263.81|1280.46|1263.36|11
1650991760000|2022-04-26 16:49:20|1280.59|1263.49|1280.33|1263.23|1280.85|1263.75|1280.2|1263.1|16
1650991770000|2022-04-26 16:49:30|1280.26|1263.16|1280.63|1263.53|1280.63|1263.53|1280.23|1263.13|12
1650991780000|2022-04-26 16:49:40|1280.77|1263.67|1281.27|1264.17|1281.27|1264.17|1280.68|1263.58|10
1650991790000|2022-04-26 16:49:50|1281.33|1264.23|1281.52|1264.42|1281.71|1264.61|1281.07|1263.97|14
1650991800000|2022-04-26 16:50:00|1281.55|1264.45|1282.28|1265.18|1282.38|1265.28|1281.54|1264.44|16
1650991820000|2022-04-26 16:50:20|1282.39|1265.29|1282.02|1264.92|1282.49|1265.39|1282.01|1264.91|13
1650991830000|2022-04-26 16:50:30|1282.07|1264.97|1281.79|1264.69|1282.3|1265.2|1281.65|1264.55|14
1650991840000|2022-04-26 16:50:40|1281.94|1264.84|1281.74|1264.64|1281.94|1264.84|1281.64|1264.54|6
1650991850000|2022-04-26 16:50:50|1281.77|1264.67|1282.01|1264.91|1282.01|1264.91|1281.77|1264.67|10
1650991860000|2022-04-26 16:51:00|1281.97|1264.87|1281.9|1264.8|1281.97|1264.87|1281.83|1264.73|10
1650991870000|2022-04-26 16:51:10|1281.89|1264.79|1281.86|1264.76|1281.97|1264.87|1281.8|1264.7|14
1650991880000|2022-04-26 16:51:20|1281.85|1264.75|1281.83|1264.73|1281.99|1264.89|1281.76|1264.66|17
1650991890000|2022-04-26 16:51:30|1281.78|1264.68|1283.25|1266.15|1283.25|1266.15|1281.76|1264.66|24
1650991900000|2022-04-26 16:51:40|1283.34|1266.24|1284.02|1266.92|1284.02|1266.92|1283.08|1265.98|19
1650991910000|2022-04-26 16:51:50|1283.9|1266.8|1283.77|1266.67|1284.02|1266.92|1283.61|1266.51|13
1650991920000|2022-04-26 16:52:00|1283.86|1266.76|1284.14|1267.04|1284.37|1267.27|1283.7|1266.6|12
1650991930000|2022-04-26 16:52:10|1283.99|1266.89|1283.87|1266.77|1283.99|1266.89|1283.84|1266.74|5
1650991940000|2022-04-26 16:52:20|1283.82|1266.72|1283.8|1266.7|1283.82|1266.72|1283.8|1266.7|2
1650991950000|2022-04-26 16:52:30|1283.92|1266.82|1283.96|1266.86|1283.96|1266.86|1283.45|1266.35|5
1650991960000|2022-04-26 16:52:40|1284.01|1266.91|1283.75|1266.65|1284.01|1266.91|1283.21|1266.11|8
1650991970000|2022-04-26 16:52:50|1283.76|1266.66|1283.67|1266.57|1283.81|1266.71|1283.18|1266.08|11
1650991980000|2022-04-26 16:53:00|1283.68|1266.58|1283.78|1266.68|1283.93|1266.83|1283.68|1266.58|12
1650991990000|2022-04-26 16:53:10|1283.66|1266.56|1283.12|1266.02|1283.83|1266.73|1283.12|1266.02|7
1650992000000|2022-04-26 16:53:20|1283.02|1265.92|1283.05|1265.95|1283.05|1265.95|1283|1265.9|5
1650992010000|2022-04-26 16:53:30|1282.98|1265.88|1282.71|1265.61|1282.98|1265.88|1282.22|1265.12|18
1650992020000|2022-04-26 16:53:40|1282.88|1265.78|1282.57|1265.47|1282.88|1265.78|1281.97|1264.87|23
1650992030000|2022-04-26 16:53:50|1282.6|1265.5|1282.93|1265.83|1282.93|1265.83|1282.53|1265.43|12
1650992040000|2022-04-26 16:54:00|1282.95|1265.85|1282.83|1265.73|1283.1|1266|1282.77|1265.67|8
1650992050000|2022-04-26 16:54:10|1282.85|1265.75|1283.01|1265.91|1283.18|1266.08|1282.78|1265.68|10
1650992060000|2022-04-26 16:54:20|1283.03|1265.93|1283.99|1266.89|1284.13|1267.03|1283.01|1265.91|19
1650992070000|2022-04-26 16:54:30|1283.96|1266.86|1283.93|1266.83|1283.99|1266.89|1283.93|1266.83|6
1650992080000|2022-04-26 16:54:40|1283.92|1266.82|1283.99|1266.89|1283.99|1266.89|1283.92|1266.82|4
1650992090000|2022-04-26 16:54:50|1284|1266.9|1283.99|1266.89|1284.09|1266.99|1283.98|1266.88|7
1650992100000|2022-04-26 16:55:00|1284.1|1267|1284.45|1267.35|1284.77|1267.67|1284.1|1267|16
1650992110000|2022-04-26 16:55:10|1284.42|1267.32|1284.05|1266.95|1284.42|1267.32|1284|1266.9|7
1650992120000|2022-04-26 16:55:20|1284.04|1266.94|1284.05|1266.95|1284.1|1267|1284.04|1266.94|6
1650992130000|2022-04-26 16:55:30|1284|1266.9|1284.03|1266.93|1284.03|1266.93|1283.94|1266.84|8
1650992140000|2022-04-26 16:55:40|1284.02|1266.92|1283.97|1266.87|1284.02|1266.92|1283.9|1266.8|13
1650992150000|2022-04-26 16:55:50|1284.03|1266.93|1284.6|1267.5|1284.6|1267.5|1283.92|1266.82|18
1650992160000|2022-04-26 16:56:00|1284.71|1267.61|1284.27|1267.17|1284.71|1267.61|1284.09|1266.99|14
1650992170000|2022-04-26 16:56:10|1284.1|1267|1283.17|1266.07|1284.1|1267|1283.13|1266.03|15
1650992180000|2022-04-26 16:56:20|1283.21|1266.11|1282.81|1265.71|1283.21|1266.11|1282.65|1265.55|15
1650992190000|2022-04-26 16:56:30|1283.09|1265.99|1282.72|1265.62|1283.09|1265.99|1282.72|1265.62|11
1650992200000|2022-04-26 16:56:40|1283.01|1265.91|1283.01|1265.91|1283.13|1266.03|1282.23|1265.13|22
1650992210000|2022-04-26 16:56:50|1282.98|1265.88|1284.01|1266.91|1284.05|1266.95|1282.98|1265.88|15
1650992220000|2022-04-26 16:57:00|1283.93|1266.83|1284.01|1266.91|1284.01|1266.91|1283.25|1266.15|16
1650992230000|2022-04-26 16:57:10|1283.8|1266.7|1284.03|1266.93|1284.03|1266.93|1283.8|1266.7|12
1650992240000|2022-04-26 16:57:20|1283.94|1266.84|1284.01|1266.91|1284.01|1266.91|1283.83|1266.73|5
1650992250000|2022-04-26 16:57:30|1283.96|1266.86|1283.98|1266.88|1283.98|1266.88|1283.94|1266.84|5
1650992260000|2022-04-26 16:57:40|1284|1266.9|1285.08|1267.98|1285.08|1267.98|1283.95|1266.85|15
1650992270000|2022-04-26 16:57:50|1285.11|1268.01|1285.91|1268.81|1285.91|1268.81|1285.11|1268.01|19
1650992280000|2022-04-26 16:58:00|1285.95|1268.85|1286.55|1269.45|1286.83|1269.73|1285.95|1268.85|27
1650992290000|2022-04-26 16:58:10|1286.54|1269.44|1287|1269.9|1287|1269.9|1286.28|1269.18|15
1650992300000|2022-04-26 16:58:20|1286.99|1269.89|1286.04|1268.94|1287.01|1269.91|1286.04|1268.94|14
1650992310000|2022-04-26 16:58:30|1286.1|1269|1286.04|1268.94|1286.12|1269.02|1285.91|1268.81|15
1650992320000|2022-04-26 16:58:40|1286.09|1268.99|1285.97|1268.87|1286.17|1269.07|1285.97|1268.87|19
1650992330000|2022-04-26 16:58:50|1285.96|1268.86|1285.39|1268.29|1286.01|1268.91|1285.17|1268.07|17
1650992340000|2022-04-26 16:59:00|1285.38|1268.28|1285.11|1268.01|1285.38|1268.28|1285.11|1268.01|9
1650992350000|2022-04-26 16:59:10|1285.13|1268.03|1285.39|1268.29|1285.98|1268.88|1285.13|1268.03|19
1650992360000|2022-04-26 16:59:20|1285.27|1268.17|1285.21|1268.11|1285.27|1268.17|1285.12|1268.02|14
1650992370000|2022-04-26 16:59:30|1285.27|1268.17|1285.74|1268.64|1285.96|1268.86|1285.27|1268.17|22
1650992380000|2022-04-26 16:59:40|1285.77|1268.67|1285.9|1268.8|1285.96|1268.86|1285.77|1268.67|17
1650992390000|2022-04-26 16:59:50|1285.96|1268.86|1286.02|1268.92|1286.03|1268.93|1285.93|1268.83|8
1650992400000|2022-04-26 17:00:00|1286.11|1269.01|1286.14|1269.04|1286.49|1269.39|1286.07|1268.97|17
1650992410000|2022-04-26 17:00:10|1286.13|1269.03|1285.31|1268.21|1286.14|1269.04|1285.25|1268.15|27
1650992420000|2022-04-26 17:00:20|1285.43|1268.33|1285.26|1268.16|1285.43|1268.33|1285.14|1268.04|8
1650992430000|2022-04-26 17:00:30|1285.24|1268.14|1285.06|1267.96|1285.24|1268.14|1284.88|1267.78|12
1650992440000|2022-04-26 17:00:40|1285.07|1267.97|1285.09|1267.99|1285.09|1267.99|1285.06|1267.96|5
1650992450000|2022-04-26 17:00:50|1285.07|1267.97|1285.08|1267.98|1285.19|1268.09|1285.04|1267.94|16
1650992460000|2022-04-26 17:01:00|1285.09|1267.99|1284.64|1267.54|1285.18|1268.08|1284.64|1267.54|20
1650992470000|2022-04-26 17:01:10|1284.85|1267.75|1284.49|1267.39|1284.85|1267.75|1284.49|1267.39|7
1650992480000|2022-04-26 17:01:20|1284.48|1267.38|1283.42|1266.32|1284.48|1267.38|1283.41|1266.31|17
1650992490000|2022-04-26 17:01:30|1283.41|1266.31|1283.11|1266.01|1283.42|1266.32|1282.95|1265.85|13
1650992500000|2022-04-26 17:01:40|1283.2|1266.1|1282.54|1265.44|1283.2|1266.1|1282.49|1265.39|19
1650992510000|2022-04-26 17:01:50|1282.56|1265.46|1282.24|1265.14|1282.56|1265.46|1282.19|1265.09|6
1650992520000|2022-04-26 17:02:00|1282.23|1265.13|1281.88|1264.78|1282.44|1265.34|1281.88|1264.78|24
1650992530000|2022-04-26 17:02:10|1281.71|1264.61|1281.93|1264.83|1282|1264.9|1281.71|1264.61|14
1650992540000|2022-04-26 17:02:20|1281.94|1264.84|1281.81|1264.71|1282|1264.9|1281.44|1264.34|24
1650992550000|2022-04-26 17:02:30|1281.84|1264.74|1282|1264.9|1282.03|1264.93|1281.84|1264.74|16
1650992560000|2022-04-26 17:02:40|1281.99|1264.89|1281.25|1264.15|1282.04|1264.94|1281.25|1264.15|16
1650992570000|2022-04-26 17:02:50|1281.34|1264.24|1281.83|1264.73|1281.9|1264.8|1281.28|1264.18|24
1650992580000|2022-04-26 17:03:00|1281.85|1264.75|1282|1264.9|1282.01|1264.91|1281.84|1264.74|11
1650992590000|2022-04-26 17:03:10|1281.99|1264.89|1281.83|1264.73|1282.02|1264.92|1281.79|1264.69|17
1650992600000|2022-04-26 17:03:20|1281.84|1264.74|1282.03|1264.93|1282.12|1265.02|1281.84|1264.74|17
1650992610000|2022-04-26 17:03:30|1282.1|1265|1282.04|1264.94|1282.13|1265.03|1281.8|1264.7|12
1650992620000|2022-04-26 17:03:40|1282.03|1264.93|1281.94|1264.84|1282.05|1264.95|1281.41|1264.31|18
1650992630000|2022-04-26 17:03:50|1281.93|1264.83|1281.77|1264.67|1281.94|1264.84|1281.35|1264.25|20
1650992640000|2022-04-26 17:04:00|1281.76|1264.66|1281.45|1264.35|1281.78|1264.68|1281.32|1264.22|11
1650992650000|2022-04-26 17:04:10|1281.49|1264.39|1281.11|1264.01|1281.49|1264.39|1281.1|1264|15
1650992660000|2022-04-26 17:04:20|1281.17|1264.07|1281.33|1264.23|1281.71|1264.61|1281.17|1264.07|16
1650992670000|2022-04-26 17:04:30|1281.31|1264.21|1281.54|1264.44|1281.75|1264.65|1281.31|1264.21|29
1650992680000|2022-04-26 17:04:40|1281.59|1264.49|1281.2|1264.1|1281.84|1264.74|1281.16|1264.06|19
1650992690000|2022-04-26 17:04:50|1281.19|1264.09|1281.76|1264.66|1281.76|1264.66|1281.11|1264.01|17
1650992700000|2022-04-26 17:05:00|1281.77|1264.67|1281.85|1264.75|1281.87|1264.77|1281.62|1264.52|22
1650992710000|2022-04-26 17:05:10|1281.87|1264.77|1281.9|1264.8|1281.93|1264.83|1281.77|1264.67|18
1650992720000|2022-04-26 17:05:20|1281.89|1264.79|1281.76|1264.66|1282.03|1264.93|1281.76|1264.66|21
1650992730000|2022-04-26 17:05:30|1281.77|1264.67|1281.91|1264.81|1281.92|1264.82|1281.75|1264.65|18
1650992740000|2022-04-26 17:05:40|1281.87|1264.77|1281.78|1264.68|1281.97|1264.87|1281.75|1264.65|10
1650992750000|2022-04-26 17:05:50|1282|1264.9|1281.92|1264.82|1282|1264.9|1281.55|1264.45|18
1650992760000|2022-04-26 17:06:00|1281.9|1264.8|1281.95|1264.85|1281.96|1264.86|1281.86|1264.76|12
1650992770000|2022-04-26 17:06:10|1281.94|1264.84|1281.15|1264.05|1282.01|1264.91|1281.15|1264.05|14
1650992780000|2022-04-26 17:06:20|1281.14|1264.04|1281.08|1263.98|1281.25|1264.15|1281.08|1263.98|11
1650992790000|2022-04-26 17:06:30|1281.13|1264.03|1280.96|1263.86|1281.13|1264.03|1280.65|1263.55|18
1650992800000|2022-04-26 17:06:40|1281|1263.9|1280.15|1263.05|1281|1263.9|1280.15|1263.05|18
1650992810000|2022-04-26 17:06:50|1280.16|1263.06|1279.08|1261.98|1280.17|1263.07|1279.08|1261.98|20
1650992820000|2022-04-26 17:07:00|1279.09|1261.99|1279.12|1262.02|1279.27|1262.17|1279.07|1261.97|20
1650992830000|2022-04-26 17:07:10|1279.11|1262.01|1279.09|1261.99|1279.15|1262.05|1279.05|1261.95|17
1650992840000|2022-04-26 17:07:20|1279.14|1262.04|1279.76|1262.66|1279.76|1262.66|1279.09|1261.99|20
1650992850000|2022-04-26 17:07:30|1279.79|1262.69|1280.02|1262.92|1280.04|1262.94|1279.79|1262.69|14
1650992860000|2022-04-26 17:07:40|1280.01|1262.91|1280|1262.9|1280.07|1262.97|1279.95|1262.85|10
1650992870000|2022-04-26 17:07:50|1279.99|1262.89|1280|1262.9|1280.04|1262.94|1279.99|1262.89|7
1650992880000|2022-04-26 17:08:00|1279.98|1262.88|1280.03|1262.93|1280.05|1262.95|1279.98|1262.88|12
1650992890000|2022-04-26 17:08:10|1280.01|1262.91|1279.7|1262.6|1280.02|1262.92|1279.67|1262.57|12
1650992900000|2022-04-26 17:08:20|1279.73|1262.63|1279.33|1262.23|1279.73|1262.63|1279.33|1262.23|16
1650992910000|2022-04-26 17:08:30|1279.23|1262.13|1279.55|1262.45|1279.55|1262.45|1279.23|1262.13|20
1650992920000|2022-04-26 17:08:40|1279.57|1262.47|1279.97|1262.87|1280.07|1262.97|1279.55|1262.45|21
1650992930000|2022-04-26 17:08:50|1279.73|1262.63|1279.37|1262.27|1280.05|1262.95|1279.37|1262.27|18
1650992940000|2022-04-26 17:09:00|1279.36|1262.26|1279.3|1262.2|1279.52|1262.42|1279.23|1262.13|24
1650992950000|2022-04-26 17:09:10|1279.32|1262.22|1279.38|1262.28|1279.64|1262.54|1279.25|1262.15|24
1650992960000|2022-04-26 17:09:20|1279.34|1262.24|1279.39|1262.29|1279.53|1262.43|1279.27|1262.17|21
1650992970000|2022-04-26 17:09:30|1279.37|1262.27|1279.44|1262.34|1279.44|1262.34|1279.23|1262.13|14
1650992980000|2022-04-26 17:09:40|1279.5|1262.4|1279.47|1262.37|1279.5|1262.4|1279.25|1262.15|22
1650992990000|2022-04-26 17:09:50|1279.44|1262.34|1279.28|1262.18|1279.48|1262.38|1279.24|1262.14|14
1650993000000|2022-04-26 17:10:00|1279.26|1262.16|1278.23|1261.13|1279.27|1262.17|1278.23|1261.13|12
1650993010000|2022-04-26 17:10:10|1278.25|1261.15|1278.44|1261.34|1278.46|1261.36|1278.24|1261.14|12
1650993020000|2022-04-26 17:10:20|1278.43|1261.33|1278.37|1261.27|1278.48|1261.38|1278.36|1261.26|15
1650993030000|2022-04-26 17:10:30|1278.36|1261.26|1278.37|1261.27|1278.37|1261.27|1278.36|1261.26|4
1650993040000|2022-04-26 17:10:40|1278.36|1261.26|1277.26|1260.16|1278.36|1261.26|1277.15|1260.05|24
1650993050000|2022-04-26 17:10:50|1277.25|1260.15|1276.81|1259.71|1277.31|1260.21|1276.81|1259.71|24
1650993060000|2022-04-26 17:11:00|1276.79|1259.69|1277.12|1260.02|1277.23|1260.13|1276.74|1259.64|24
1650993070000|2022-04-26 17:11:10|1277.11|1260.01|1277.08|1259.98|1277.11|1260.01|1277.08|1259.98|5
1650993080000|2022-04-26 17:11:20|1277.09|1259.99|1277.07|1259.97|1277.12|1260.02|1277.06|1259.96|10
1650993090000|2022-04-26 17:11:30|1277.12|1260.02|1276.99|1259.89|1277.12|1260.02|1276.99|1259.89|6
1650993100000|2022-04-26 17:11:40|1277.08|1259.98|1277.5|1260.4|1277.5|1260.4|1277.06|1259.96|11
1650993110000|2022-04-26 17:11:50|1277.58|1260.48|1278.05|1260.95|1278.07|1260.97|1277.58|1260.48|8
1650993120000|2022-04-26 17:12:00|1278.02|1260.92|1277.95|1260.85|1278.03|1260.93|1277.89|1260.79|9
1650993130000|2022-04-26 17:12:10|1277.91|1260.81|1277.97|1260.87|1277.99|1260.89|1277.88|1260.78|15
1650993140000|2022-04-26 17:12:20|1278.02|1260.92|1278.05|1260.95|1278.05|1260.95|1278.01|1260.91|7
1650993150000|2022-04-26 17:12:30|1278.06|1260.96|1278.05|1260.95|1278.07|1260.97|1277.91|1260.81|9
1650993160000|2022-04-26 17:12:40|1278.06|1260.96|1278.83|1261.73|1278.83|1261.73|1278.06|1260.96|13
1650993170000|2022-04-26 17:12:50|1278.9|1261.8|1278.89|1261.79|1278.9|1261.8|1278.89|1261.79|2
1650993180000|2022-04-26 17:13:00|1278.99|1261.89|1279.69|1262.59|1279.69|1262.59|1278.93|1261.83|14
1650993190000|2022-04-26 17:13:10|1279.66|1262.56|1279.48|1262.38|1279.93|1262.83|1279.42|1262.32|19
1650993200000|2022-04-26 17:13:20|1279.8|1262.7|1279.58|1262.48|1279.85|1262.75|1279.4|1262.3|9
1650993210000|2022-04-26 17:13:30|1279.57|1262.47|1278.34|1261.24|1279.57|1262.47|1278.32|1261.22|20
1650993220000|2022-04-26 17:13:40|1278.35|1261.25|1278.1|1261|1278.35|1261.25|1278.1|1261|12
1650993230000|2022-04-26 17:13:50|1277.45|1260.35|1277.44|1260.34|1277.45|1260.35|1277.44|1260.34|4
1650993240000|2022-04-26 17:14:00|1277.31|1260.21|1276.76|1259.66|1277.4|1260.3|1276.76|1259.66|9
1650993250000|2022-04-26 17:14:10|1276.2|1259.1|1276.01|1258.91|1276.3|1259.2|1275.97|1258.87|21
1650993260000|2022-04-26 17:14:20|1275.83|1258.73|1274.6|1257.5|1275.86|1258.76|1274.38|1257.28|33
1650993270000|2022-04-26 17:14:30|1275.04|1257.94|1275.16|1258.06|1275.16|1258.06|1274.98|1257.88|19
1650993280000|2022-04-26 17:14:40|1275.15|1258.05|1275.3|1258.2|1275.38|1258.28|1274.88|1257.78|24
1650993290000|2022-04-26 17:14:50|1275.32|1258.22|1275.24|1258.14|1275.4|1258.3|1275.21|1258.11|7
1650993300000|2022-04-26 17:15:00|1275.29|1258.19|1276.87|1259.77|1277|1259.9|1275.13|1258.03|26
1650993310000|2022-04-26 17:15:10|1276.83|1259.73|1276.28|1259.18|1277.07|1259.97|1276.09|1258.99|25
1650993320000|2022-04-26 17:15:20|1276.32|1259.22|1277.28|1260.18|1277.28|1260.18|1276.32|1259.22|12
1650993330000|2022-04-26 17:15:30|1277.63|1260.53|1278.06|1260.96|1278.73|1261.63|1277.56|1260.46|25
1650993340000|2022-04-26 17:15:40|1278.1|1261|1277.54|1260.44|1278.1|1261|1277.54|1260.44|21
1650993350000|2022-04-26 17:15:50|1277.23|1260.13|1277.21|1260.11|1277.23|1260.13|1277.18|1260.08|5
1650993360000|2022-04-26 17:16:00|1277.18|1260.08|1276.87|1259.77|1277.22|1260.12|1276.53|1259.43|19
1650993370000|2022-04-26 17:16:10|1276.9|1259.8|1275.71|1258.61|1276.9|1259.8|1275.71|1258.61|23
1650993380000|2022-04-26 17:16:20|1275.7|1258.6|1275.13|1258.03|1275.71|1258.61|1275.13|1258.03|12
1650993390000|2022-04-26 17:16:30|1275.11|1258.01|1274.06|1256.96|1275.11|1258.01|1273.61|1256.51|24
1650993400000|2022-04-26 17:16:40|1274.05|1256.95|1273.41|1256.31|1274.05|1256.95|1273.3|1256.2|27
1650993410000|2022-04-26 17:16:50|1273.4|1256.3|1273.54|1256.44|1273.54|1256.44|1273.21|1256.11|18
1650993420000|2022-04-26 17:17:00|1273.53|1256.43|1274.11|1257.01|1274.18|1257.08|1273.53|1256.43|18
1650993430000|2022-04-26 17:17:10|1273.84|1256.74|1274.09|1256.99|1274.21|1257.11|1273.84|1256.74|20
1650993440000|2022-04-26 17:17:20|1274.08|1256.98|1274.77|1257.67|1274.77|1257.67|1274.06|1256.96|21
1650993450000|2022-04-26 17:17:30|1274.78|1257.68|1275.03|1257.93|1275.55|1258.45|1274.78|1257.68|19
1650993460000|2022-04-26 17:17:40|1275.08|1257.98|1275.18|1258.08|1275.64|1258.54|1275.07|1257.97|25
1650993470000|2022-04-26 17:17:50|1275.26|1258.16|1275.27|1258.17|1275.37|1258.27|1275.04|1257.94|25
1650993480000|2022-04-26 17:18:00|1275.26|1258.16|1274.69|1257.59|1275.26|1258.16|1274.65|1257.55|18
1650993490000|2022-04-26 17:18:10|1274.72|1257.62|1275.14|1258.04|1275.21|1258.11|1274.72|1257.62|15
1650993500000|2022-04-26 17:18:20|1275.13|1258.03|1275.17|1258.07|1275.68|1258.58|1275.09|1257.99|20
1650993510000|2022-04-26 17:18:30|1275.15|1258.05|1275|1257.9|1275.16|1258.06|1274.93|1257.83|17
1650993520000|2022-04-26 17:18:40|1275.02|1257.92|1275.08|1257.98|1275.13|1258.03|1275|1257.9|11
1650993530000|2022-04-26 17:18:50|1275.09|1257.99|1275.05|1257.95|1275.09|1257.99|1275|1257.9|13
1650993540000|2022-04-26 17:19:00|1275.04|1257.94|1275.05|1257.95|1275.1|1258|1275.04|1257.94|8
1650993550000|2022-04-26 17:19:10|1275.04|1257.94|1274.52|1257.42|1275.04|1257.94|1274.52|1257.42|20
1650993560000|2022-04-26 17:19:20|1274.5|1257.4|1274.11|1257.01|1274.5|1257.4|1274.11|1257.01|10
1650993570000|2022-04-26 17:19:30|1274.15|1257.05|1275.71|1258.61|1275.73|1258.63|1274.15|1257.05|25
1650993580000|2022-04-26 17:19:40|1275.81|1258.71|1275.82|1258.72|1275.87|1258.77|1275.56|1258.46|14
1650993590000|2022-04-26 17:19:50|1275.85|1258.75|1275.77|1258.67|1275.85|1258.75|1275.57|1258.47|12
1650993600000|2022-04-26 17:20:00|1275.52|1258.42|1276.16|1259.06|1276.21|1259.11|1275.52|1258.42|22
1650993610000|2022-04-26 17:20:10|1276.14|1259.04|1276.21|1259.11|1276.27|1259.17|1276.09|1258.99|20
1650993620000|2022-04-26 17:20:20|1276.2|1259.1|1276.15|1259.05|1276.25|1259.15|1276.1|1259|20
1650993630000|2022-04-26 17:20:30|1276.13|1259.03|1276.04|1258.94|1276.19|1259.09|1276.04|1258.94|5
1650993640000|2022-04-26 17:20:40|1276.09|1258.99|1276.63|1259.53|1276.81|1259.71|1276.04|1258.94|17
1650993650000|2022-04-26 17:20:50|1276.67|1259.57|1277.07|1259.97|1277.07|1259.97|1276.66|1259.56|5
1650993660000|2022-04-26 17:21:00|1277|1259.9|1276.2|1259.1|1277.06|1259.96|1276.2|1259.1|16
1650993670000|2022-04-26 17:21:10|1276.22|1259.12|1276.09|1258.99|1276.26|1259.16|1276.09|1258.99|10
1650993680000|2022-04-26 17:21:20|1276.11|1259.01|1274.94|1257.84|1276.11|1259.01|1274.94|1257.84|24
1650993690000|2022-04-26 17:21:30|1274.91|1257.81|1273.43|1256.33|1274.91|1257.81|1273.43|1256.33|30
1650993700000|2022-04-26 17:21:40|1273.42|1256.32|1271.15|1254.05|1273.42|1256.32|1270.94|1253.84|29
1650993710000|2022-04-26 17:21:50|1271.14|1254.04|1270.64|1253.54|1271.14|1254.04|1270.6|1253.5|30
1650993720000|2022-04-26 17:22:00|1270.61|1253.51|1271.09|1253.99|1271.22|1254.12|1270.57|1253.47|27
1650993730000|2022-04-26 17:22:10|1271.1|1254|1271.05|1253.95|1271.12|1254.02|1271.01|1253.91|14
1650993740000|2022-04-26 17:22:20|1271.1|1254|1272.76|1255.66|1272.76|1255.66|1271.09|1253.99|18
1650993750000|2022-04-26 17:22:30|1272.61|1255.51|1274.82|1257.72|1274.83|1257.73|1272.61|1255.51|28
1650993760000|2022-04-26 17:22:40|1274.83|1257.73|1273.48|1256.38|1274.83|1257.73|1273.44|1256.34|30
1650993770000|2022-04-26 17:22:50|1273.45|1256.35|1274.06|1256.96|1274.09|1256.99|1273.33|1256.23|19
1650993780000|2022-04-26 17:23:00|1274.1|1257|1273.29|1256.19|1274.1|1257|1273.29|1256.19|14
1650993790000|2022-04-26 17:23:10|1273.28|1256.18|1272.2|1255.1|1273.51|1256.41|1272.2|1255.1|29
1650993800000|2022-04-26 17:23:20|1272.13|1255.03|1271.71|1254.61|1272.13|1255.03|1271.34|1254.24|26
1650993810000|2022-04-26 17:23:30|1271.88|1254.78|1272.49|1255.39|1272.49|1255.39|1271.41|1254.31|26
1650993820000|2022-04-26 17:23:40|1272.66|1255.56|1272.33|1255.23|1272.77|1255.67|1272.25|1255.15|22
1650993830000|2022-04-26 17:23:50|1272.22|1255.12|1272.39|1255.29|1272.43|1255.33|1272.17|1255.07|17
1650993840000|2022-04-26 17:24:00|1272.38|1255.28|1272.1|1255|1272.4|1255.3|1272.1|1255|16
1650993850000|2022-04-26 17:24:10|1272.12|1255.02|1272.03|1254.93|1272.32|1255.22|1272.02|1254.92|13
1650993860000|2022-04-26 17:24:20|1272.05|1254.95|1271.96|1254.86|1272.1|1255|1271.59|1254.49|26
1650993870000|2022-04-26 17:24:30|1271.94|1254.84|1271.91|1254.81|1271.94|1254.84|1271.38|1254.28|21
1650993880000|2022-04-26 17:24:40|1271.97|1254.87|1272.93|1255.83|1272.93|1255.83|1271.96|1254.86|25
1650993890000|2022-04-26 17:24:50|1272.96|1255.86|1272.11|1255.01|1272.97|1255.87|1272.11|1255.01|14
1650993900000|2022-04-26 17:25:00|1272.14|1255.04|1272.95|1255.85|1272.96|1255.86|1272.09|1254.99|26
1650993910000|2022-04-26 17:25:10|1272.98|1255.88|1273.58|1256.48|1273.58|1256.48|1272.98|1255.88|16
1650993920000|2022-04-26 17:25:20|1273.91|1256.81|1274.51|1257.41|1274.51|1257.41|1273.91|1256.81|14
1650993930000|2022-04-26 17:25:30|1274.58|1257.48|1274.54|1257.44|1274.58|1257.48|1273.95|1256.85|16
1650993940000|2022-04-26 17:25:40|1274.44|1257.34|1273.83|1256.73|1274.44|1257.34|1273.83|1256.73|14
1650993950000|2022-04-26 17:25:50|1273.8|1256.7|1273.28|1256.18|1273.8|1256.7|1273.11|1256.01|17
1650993960000|2022-04-26 17:26:00|1273.21|1256.11|1273.71|1256.61|1273.84|1256.74|1273.16|1256.06|16
1650993970000|2022-04-26 17:26:10|1273.99|1256.89|1274|1256.9|1274.05|1256.95|1273.97|1256.87|9
1650993980000|2022-04-26 17:26:20|1274.01|1256.91|1274.03|1256.93|1274.03|1256.93|1274.01|1256.91|3
1650993990000|2022-04-26 17:26:30|1274.56|1257.46|1274.95|1257.85|1274.97|1257.87|1274.56|1257.46|10
1650994000000|2022-04-26 17:26:40|1274.96|1257.86|1275.36|1258.26|1275.43|1258.33|1274.96|1257.86|18
1650994010000|2022-04-26 17:26:50|1275.04|1257.94|1275.66|1258.56|1275.66|1258.56|1274.94|1257.84|23
1650994020000|2022-04-26 17:27:00|1275.67|1258.57|1275.79|1258.69|1275.83|1258.73|1275.11|1258.01|15
1650994030000|2022-04-26 17:27:10|1275.74|1258.64|1275.73|1258.63|1275.74|1258.64|1275.28|1258.18|28
1650994040000|2022-04-26 17:27:20|1275.74|1258.64|1275.89|1258.79|1276.17|1259.07|1275.74|1258.64|11
1650994050000|2022-04-26 17:27:30|1275.88|1258.78|1275.86|1258.76|1275.89|1258.79|1275.86|1258.76|8
1650994060000|2022-04-26 17:27:40|1275.92|1258.82|1275.87|1258.77|1275.92|1258.82|1275.83|1258.73|23
1650994070000|2022-04-26 17:27:50|1275.86|1258.76|1275.31|1258.21|1275.88|1258.78|1275.29|1258.19|14
1650994080000|2022-04-26 17:28:00|1275.3|1258.2|1275.11|1258.01|1275.3|1258.2|1275.07|1257.97|10
1650994090000|2022-04-26 17:28:10|1275.01|1257.91|1275.73|1258.63|1275.76|1258.66|1274.96|1257.86|21
1650994100000|2022-04-26 17:28:20|1275.74|1258.64|1277.09|1259.99|1277.15|1260.05|1275.74|1258.64|29
1650994110000|2022-04-26 17:28:30|1276.92|1259.82|1277.11|1260.01|1277.68|1260.58|1276.92|1259.82|21
1650994120000|2022-04-26 17:28:40|1277.08|1259.98|1276.87|1259.77|1277.68|1260.58|1276.78|1259.68|25
1650994130000|2022-04-26 17:28:50|1276.93|1259.83|1276.97|1259.87|1277.05|1259.95|1276.86|1259.76|23
1650994140000|2022-04-26 17:29:00|1276.93|1259.83|1276.97|1259.87|1276.97|1259.87|1276.37|1259.27|27
1650994150000|2022-04-26 17:29:10|1277.01|1259.91|1276.94|1259.84|1277.02|1259.92|1276.84|1259.74|8
1650994160000|2022-04-26 17:29:20|1276.96|1259.86|1276.98|1259.88|1277.03|1259.93|1276.96|1259.86|9
1650994170000|2022-04-26 17:29:30|1276.97|1259.87|1277.33|1260.23|1277.38|1260.28|1276.97|1259.87|14
1650994180000|2022-04-26 17:29:40|1277.29|1260.19|1277.47|1260.37|1277.49|1260.39|1277.25|1260.15|20
1650994190000|2022-04-26 17:29:50|1277.7|1260.6|1278.04|1260.94|1278.07|1260.97|1277.7|1260.6|14
1650994200000|2022-04-26 17:30:00|1278.03|1260.93|1277.76|1260.66|1278.03|1260.93|1277.04|1259.94|22
1650994210000|2022-04-26 17:30:10|1277.81|1260.71|1277.74|1260.64|1277.81|1260.71|1277.26|1260.16|23
1650994220000|2022-04-26 17:30:20|1277.72|1260.62|1277.97|1260.87|1278.07|1260.97|1277.72|1260.62|19
1650994230000|2022-04-26 17:30:30|1277.96|1260.86|1277.98|1260.88|1277.98|1260.88|1277.94|1260.84|8
1650994240000|2022-04-26 17:30:40|1277.96|1260.86|1277.97|1260.87|1277.99|1260.89|1277.94|1260.84|12
1650994250000|2022-04-26 17:30:50|1277.99|1260.89|1278.01|1260.91|1278.05|1260.95|1277.97|1260.87|8
1650994260000|2022-04-26 17:31:00|1277.9|1260.8|1278.07|1260.97|1278.07|1260.97|1277.9|1260.8|9
1650994270000|2022-04-26 17:31:10|1278.08|1260.98|1277.96|1260.86|1278.08|1260.98|1277.96|1260.86|3
1650994280000|2022-04-26 17:31:20|1278.02|1260.92|1278.82|1261.72|1278.91|1261.81|1278.02|1260.92|14
1650994290000|2022-04-26 17:31:30|1278.74|1261.64|1278.96|1261.86|1279.21|1262.11|1278.74|1261.64|23
1650994300000|2022-04-26 17:31:40|1279.01|1261.91|1278.04|1260.94|1279.05|1261.95|1278.02|1260.92|22
1650994310000|2022-04-26 17:31:50|1278.03|1260.93|1276.71|1259.61|1278.04|1260.94|1276.71|1259.61|31
1650994320000|2022-04-26 17:32:00|1276.88|1259.78|1275.4|1258.3|1276.98|1259.88|1275.31|1258.21|32
1650994330000|2022-04-26 17:32:10|1275.45|1258.35|1274.35|1257.25|1275.45|1258.35|1274.09|1256.99|15
1650994340000|2022-04-26 17:32:20|1274.34|1257.24|1274.19|1257.09|1275.05|1257.95|1274.15|1257.05|27
1650994350000|2022-04-26 17:32:30|1274.18|1257.08|1274.71|1257.61|1275.14|1258.04|1274.02|1256.92|21
1650994360000|2022-04-26 17:32:40|1274.82|1257.72|1274.28|1257.18|1274.82|1257.72|1273.93|1256.83|26
1650994370000|2022-04-26 17:32:50|1274.32|1257.22|1274.89|1257.79|1274.92|1257.82|1274.32|1257.22|16
1650994380000|2022-04-26 17:33:00|1274.85|1257.75|1275.01|1257.91|1275.02|1257.92|1274.81|1257.71|16
1650994390000|2022-04-26 17:33:10|1274.97|1257.87|1275.6|1258.5|1275.6|1258.5|1274.97|1257.87|29
1650994400000|2022-04-26 17:33:20|1275.64|1258.54|1277.5|1260.4|1277.58|1260.48|1275.6|1258.5|23
1650994410000|2022-04-26 17:33:30|1277.14|1260.04|1277.9|1260.8|1277.9|1260.8|1277.02|1259.92|19
1650994420000|2022-04-26 17:33:40|1277.96|1260.86|1277.54|1260.44|1277.96|1260.86|1277.32|1260.22|11
1650994430000|2022-04-26 17:33:50|1277.31|1260.21|1277.06|1259.96|1277.33|1260.23|1277|1259.9|15
1650994440000|2022-04-26 17:34:00|1277.15|1260.05|1277.63|1260.53|1277.96|1260.86|1277.06|1259.96|25
1650994450000|2022-04-26 17:34:10|1277.6|1260.5|1277.18|1260.08|1277.75|1260.65|1277.11|1260.01|31
1650994460000|2022-04-26 17:34:20|1277.17|1260.07|1277.35|1260.25|1277.41|1260.31|1277.09|1259.99|12
1650994470000|2022-04-26 17:34:30|1277.34|1260.24|1277.23|1260.13|1277.35|1260.25|1277.15|1260.05|21
1650994480000|2022-04-26 17:34:40|1277.33|1260.23|1277.34|1260.24|1277.7|1260.6|1277.27|1260.17|26
1650994490000|2022-04-26 17:34:50|1277.33|1260.23|1277.15|1260.05|1277.36|1260.26|1277.15|1260.05|8
1650994500000|2022-04-26 17:35:00|1277.22|1260.12|1276.18|1259.08|1277.22|1260.12|1276.18|1259.08|23
1650994510000|2022-04-26 17:35:10|1276.12|1259.02|1276.05|1258.95|1276.22|1259.12|1275.95|1258.85|19
1650994520000|2022-04-26 17:35:20|1276.04|1258.94|1276.1|1259|1276.11|1259.01|1276.03|1258.93|9
1650994530000|2022-04-26 17:35:30|1276.09|1258.99|1276.1|1259|1276.12|1259.02|1276.03|1258.93|9
1650994540000|2022-04-26 17:35:40|1276.09|1258.99|1275.86|1258.76|1276.11|1259.01|1275.86|1258.76|12
1650994550000|2022-04-26 17:35:50|1275.88|1258.78|1276.01|1258.91|1276.02|1258.92|1275.86|1258.76|16
1650994560000|2022-04-26 17:36:00|1275.99|1258.89|1275.92|1258.82|1275.99|1258.89|1275.88|1258.78|14
1650994570000|2022-04-26 17:36:10|1275.91|1258.81|1275.76|1258.66|1276.04|1258.94|1275.76|1258.66|14
1650994580000|2022-04-26 17:36:20|1275.3|1258.2|1275.33|1258.23|1275.48|1258.38|1275.13|1258.03|13
1650994590000|2022-04-26 17:36:30|1275.32|1258.22|1275.78|1258.68|1275.91|1258.81|1275.3|1258.2|17
1650994600000|2022-04-26 17:36:40|1275.81|1258.71|1275.92|1258.82|1275.93|1258.83|1275.81|1258.71|17
1650994610000|2022-04-26 17:36:50|1275.93|1258.83|1276.16|1259.06|1276.26|1259.16|1275.92|1258.82|9
1650994620000|2022-04-26 17:37:00|1276.12|1259.02|1276.25|1259.15|1276.39|1259.29|1276.11|1259.01|15
1650994630000|2022-04-26 17:37:10|1276.35|1259.25|1276.73|1259.63|1276.99|1259.89|1276.35|1259.25|15
1650994640000|2022-04-26 17:37:20|1276.98|1259.88|1277.02|1259.92|1277.02|1259.92|1276.87|1259.77|14
1650994650000|2022-04-26 17:37:30|1277.04|1259.94|1277.07|1259.97|1277.08|1259.98|1277.04|1259.94|6
1650994660000|2022-04-26 17:37:40|1277.08|1259.98|1278.05|1260.95|1278.05|1260.95|1277.08|1259.98|17
1650994670000|2022-04-26 17:37:50|1278.23|1261.13|1278.94|1261.84|1278.94|1261.84|1278.23|1261.13|20
1650994680000|2022-04-26 17:38:00|1278.95|1261.85|1279.02|1261.92|1279.02|1261.92|1278.89|1261.79|9
1650994690000|2022-04-26 17:38:10|1278.98|1261.88|1278.92|1261.82|1278.98|1261.88|1278.86|1261.76|13
1650994700000|2022-04-26 17:38:20|1278.91|1261.81|1278.17|1261.07|1278.94|1261.84|1278.17|1261.07|10
1650994710000|2022-04-26 17:38:30|1278.28|1261.18|1277.29|1260.19|1278.29|1261.19|1277.29|1260.19|14
1650994720000|2022-04-26 17:38:40|1277.28|1260.18|1276.52|1259.42|1277.29|1260.19|1276.52|1259.42|16
1650994730000|2022-04-26 17:38:50|1276.45|1259.35|1276.77|1259.67|1276.77|1259.67|1276.45|1259.35|6
1650994740000|2022-04-26 17:39:00|1276.82|1259.72|1276.87|1259.77|1277.07|1259.97|1276.7|1259.6|14
1650994750000|2022-04-26 17:39:10|1276.77|1259.67|1277.21|1260.11|1277.28|1260.18|1276.41|1259.31|22
1650994760000|2022-04-26 17:39:20|1277.22|1260.12|1277.84|1260.74|1277.94|1260.84|1277.22|1260.12|12
1650994770000|2022-04-26 17:39:30|1277.68|1260.58|1277.79|1260.69|1277.85|1260.75|1277.54|1260.44|18
1650994780000|2022-04-26 17:39:40|1277.8|1260.7|1278.39|1261.29|1278.39|1261.29|1277.8|1260.7|18
1650994790000|2022-04-26 17:39:50|1278.5|1261.4|1278.15|1261.05|1278.56|1261.46|1277.97|1260.87|19
1650994800000|2022-04-26 17:40:00|1278.08|1260.98|1278.13|1261.03|1278.16|1261.06|1278.03|1260.93|16
1650994810000|2022-04-26 17:40:10|1278.15|1261.05|1278.94|1261.84|1278.94|1261.84|1278.15|1261.05|12
1650994820000|2022-04-26 17:40:20|1278.59|1261.49|1278.95|1261.85|1278.95|1261.85|1278.47|1261.37|12
1650994830000|2022-04-26 17:40:30|1278.99|1261.89|1278.99|1261.89|1278.99|1261.89|1278.99|1261.89|1
1650994840000|2022-04-26 17:40:40|1279|1261.9|1279.07|1261.97|1279.22|1262.12|1279|1261.9|12
1650994850000|2022-04-26 17:40:50|1279.06|1261.96|1279.59|1262.49|1279.86|1262.76|1279|1261.9|23
1650994860000|2022-04-26 17:41:00|1279.56|1262.46|1279.15|1262.05|1279.56|1262.46|1279.06|1261.96|19
1650994870000|2022-04-26 17:41:10|1279.17|1262.07|1279.77|1262.67|1279.77|1262.67|1279.11|1262.01|27
1650994880000|2022-04-26 17:41:20|1279.76|1262.66|1280.69|1263.59|1280.69|1263.59|1279.76|1262.66|11
1650994890000|2022-04-26 17:41:30|1280.7|1263.6|1280.31|1263.21|1280.7|1263.6|1280.31|1263.21|2
1650994900000|2022-04-26 17:41:40|1280.35|1263.25|1280.81|1263.71|1280.81|1263.71|1280.35|1263.25|3
1650994910000|2022-04-26 17:41:50|1280.8|1263.7|1280.03|1262.93|1280.81|1263.71|1280.03|1262.93|16
1650994920000|2022-04-26 17:42:00|1280.28|1263.18|1280.25|1263.15|1280.5|1263.4|1280.1|1263|11
1650994930000|2022-04-26 17:42:10|1280.61|1263.51|1280.11|1263.01|1280.61|1263.51|1279.94|1262.84|10
1650994940000|2022-04-26 17:42:20|1280.09|1262.99|1280.39|1263.29|1280.55|1263.45|1279.77|1262.67|18
1650994950000|2022-04-26 17:42:30|1280.4|1263.3|1280.73|1263.63|1280.89|1263.79|1280.34|1263.24|11
1650994960000|2022-04-26 17:42:40|1280.7|1263.6|1281.11|1264.01|1281.11|1264.01|1280.67|1263.57|12
1650994970000|2022-04-26 17:42:50|1281.48|1264.38|1280.87|1263.77|1281.48|1264.38|1280.87|1263.77|11
1650994980000|2022-04-26 17:43:00|1280.97|1263.87|1281.06|1263.96|1281.06|1263.96|1280.95|1263.85|7
1650994990000|2022-04-26 17:43:10|1281.02|1263.92|1281.52|1264.42|1281.75|1264.65|1281.01|1263.91|10
1650995000000|2022-04-26 17:43:20|1281.11|1264.01|1281.09|1263.99|1281.78|1264.68|1281.08|1263.98|20
1650995010000|2022-04-26 17:43:30|1281.1|1264|1281.08|1263.98|1281.15|1264.05|1280.89|1263.79|16
1650995020000|2022-04-26 17:43:40|1280.99|1263.89|1280.93|1263.83|1281.19|1264.09|1280.93|1263.83|10
1650995030000|2022-04-26 17:43:50|1281.02|1263.92|1280.82|1263.72|1281.02|1263.92|1280.39|1263.29|14
1650995040000|2022-04-26 17:44:00|1280.83|1263.73|1280.94|1263.84|1280.97|1263.87|1280.83|1263.73|20
1650995050000|2022-04-26 17:44:10|1280.92|1263.82|1280.9|1263.8|1281.03|1263.93|1280.87|1263.77|20
1650995060000|2022-04-26 17:44:20|1280.86|1263.76|1280.87|1263.77|1280.95|1263.85|1280.86|1263.76|14
1650995070000|2022-04-26 17:44:30|1280.89|1263.79|1280.95|1263.85|1281.15|1264.05|1280.87|1263.77|14
1650995080000|2022-04-26 17:44:40|1280.94|1263.84|1280.83|1263.73|1281.03|1263.93|1280.83|1263.73|9
1650995090000|2022-04-26 17:44:50|1280.67|1263.57|1280.74|1263.64|1280.76|1263.66|1280.67|1263.57|10
1650995100000|2022-04-26 17:45:00|1280.77|1263.67|1280.77|1263.67|1281.01|1263.91|1280.77|1263.67|24
1650995110000|2022-04-26 17:45:10|1280.78|1263.68|1280.3|1263.2|1281|1263.9|1280.28|1263.18|12
1650995120000|2022-04-26 17:45:20|1280.29|1263.19|1280.64|1263.54|1280.66|1263.56|1280.13|1263.03|15
1650995130000|2022-04-26 17:45:30|1280.63|1263.53|1280.26|1263.16|1280.63|1263.53|1280.21|1263.11|10
1650995140000|2022-04-26 17:45:40|1280.64|1263.54|1280.67|1263.57|1280.93|1263.83|1280.59|1263.49|15
1650995150000|2022-04-26 17:45:50|1280.66|1263.56|1280.87|1263.77|1280.87|1263.77|1280.17|1263.07|17
1650995160000|2022-04-26 17:46:00|1280.88|1263.78|1281.01|1263.91|1281.02|1263.92|1280.74|1263.64|22
1650995170000|2022-04-26 17:46:10|1281.04|1263.94|1281.05|1263.95|1281.07|1263.97|1281.04|1263.94|4
1650995180000|2022-04-26 17:46:20|1280.99|1263.89|1280.37|1263.27|1281.06|1263.96|1280.25|1263.15|20
1650995190000|2022-04-26 17:46:30|1280.2|1263.1|1279.23|1262.13|1280.2|1263.1|1279.23|1262.13|19
1650995200000|2022-04-26 17:46:40|1279.76|1262.66|1278.33|1261.23|1279.76|1262.66|1278.33|1261.23|16
1650995210000|2022-04-26 17:46:50|1278.31|1261.21|1278.25|1261.15|1278.31|1261.21|1277.65|1260.55|18
1650995220000|2022-04-26 17:47:00|1278.22|1261.12|1278.22|1261.12|1278.22|1261.12|1278.22|1261.12|1
1650995230000|2022-04-26 17:47:10|1277.31|1260.21|1277.93|1260.83|1278.08|1260.98|1277.31|1260.21|19
1650995240000|2022-04-26 17:47:20|1277.91|1260.81|1277.99|1260.89|1278.11|1261.01|1277.77|1260.67|17
1650995250000|2022-04-26 17:47:30|1278.01|1260.91|1278.11|1261.01|1278.11|1261.01|1278.01|1260.91|5
1650995260000|2022-04-26 17:47:40|1278.1|1261|1278.19|1261.09|1278.19|1261.09|1278.1|1261|5
1650995270000|2022-04-26 17:47:50|1278.2|1261.1|1278.14|1261.04|1278.2|1261.1|1277.99|1260.89|7
1650995280000|2022-04-26 17:48:00|1278.15|1261.05|1278.23|1261.13|1278.23|1261.13|1278.1|1261|8
1650995290000|2022-04-26 17:48:10|1278.09|1260.99|1278.2|1261.1|1278.2|1261.1|1278.09|1260.99|9
1650995300000|2022-04-26 17:48:20|1278.19|1261.09|1278.31|1261.21|1278.31|1261.21|1278.1|1261|11
1650995310000|2022-04-26 17:48:30|1278.34|1261.24|1277.89|1260.79|1278.34|1261.24|1277.46|1260.36|25
1650995320000|2022-04-26 17:48:40|1277.88|1260.78|1277.94|1260.84|1278.07|1260.97|1277.88|1260.78|18
1650995330000|2022-04-26 17:48:50|1278.01|1260.91|1278.01|1260.91|1278.12|1261.02|1277.96|1260.86|16
1650995340000|2022-04-26 17:49:00|1278.05|1260.95|1277.15|1260.05|1278.05|1260.95|1277.15|1260.05|20
1650995350000|2022-04-26 17:49:10|1277.16|1260.06|1277.17|1260.07|1277.2|1260.1|1277.16|1260.06|8
1650995360000|2022-04-26 17:49:20|1277.2|1260.1|1277.12|1260.02|1277.2|1260.1|1277.12|1260.02|3
1650995380000|2022-04-26 17:49:40|1277.3|1260.2|1277.15|1260.05|1277.3|1260.2|1277.15|1260.05|3
1650995390000|2022-04-26 17:49:50|1277.19|1260.09|1277.95|1260.85|1277.95|1260.85|1277.08|1259.98|11
1650995400000|2022-04-26 17:50:00|1277.96|1260.86|1277.94|1260.84|1278.04|1260.94|1277.72|1260.62|23
1650995410000|2022-04-26 17:50:10|1277.57|1260.47|1277.56|1260.46|1277.66|1260.56|1277.56|1260.46|3
1650995430000|2022-04-26 17:50:30|1277.57|1260.47|1277.18|1260.08|1277.58|1260.48|1277.18|1260.08|5
1650995440000|2022-04-26 17:50:40|1277.2|1260.1|1277.13|1260.03|1277.23|1260.13|1277.05|1259.95|8
1650995450000|2022-04-26 17:50:50|1277.23|1260.13|1277.13|1260.03|1277.23|1260.13|1277.13|1260.03|2
1650995460000|2022-04-26 17:51:00|1277.15|1260.05|1277.17|1260.07|1277.26|1260.16|1277.15|1260.05|10
1650995470000|2022-04-26 17:51:10|1277.24|1260.14|1277.14|1260.04|1277.31|1260.21|1277.14|1260.04|9
1650995480000|2022-04-26 17:51:20|1277.22|1260.12|1277.12|1260.02|1277.22|1260.12|1277.12|1260.02|3
1650995490000|2022-04-26 17:51:30|1277.14|1260.04|1277.54|1260.44|1277.55|1260.45|1277.14|1260.04|10
1650995500000|2022-04-26 17:51:40|1277.43|1260.33|1277.2|1260.1|1277.43|1260.33|1277.19|1260.09|4
1650995510000|2022-04-26 17:51:50|1277.07|1259.97|1277.07|1259.97|1277.07|1259.97|1277.05|1259.95|3
1650995520000|2022-04-26 17:52:00|1277.15|1260.05|1277.04|1259.94|1277.15|1260.05|1277.01|1259.91|10
1650995530000|2022-04-26 17:52:10|1277.06|1259.96|1276.46|1259.36|1277.11|1260.01|1276.45|1259.35|11
1650995540000|2022-04-26 17:52:20|1276.48|1259.38|1275.84|1258.74|1276.48|1259.38|1275.5|1258.4|28
1650995550000|2022-04-26 17:52:30|1275.93|1258.83|1275.97|1258.87|1276.04|1258.94|1275.54|1258.44|26
1650995560000|2022-04-26 17:52:40|1276.05|1258.95|1276.55|1259.45|1276.59|1259.49|1276.04|1258.94|24
1650995570000|2022-04-26 17:52:50|1276.73|1259.63|1277.03|1259.93|1277.09|1259.99|1276.73|1259.63|15
1650995580000|2022-04-26 17:53:00|1277.1|1260|1277.61|1260.51|1277.61|1260.51|1277.06|1259.96|17
1650995590000|2022-04-26 17:53:10|1277.62|1260.52|1278.28|1261.18|1278.28|1261.18|1277.62|1260.52|16
1650995600000|2022-04-26 17:53:20|1278.29|1261.19|1278.67|1261.57|1278.67|1261.57|1278.28|1261.18|5
1650995610000|2022-04-26 17:53:30|1279.09|1261.99|1279.47|1262.37|1279.67|1262.57|1278.96|1261.86|15
1650995620000|2022-04-26 17:53:40|1279.52|1262.42|1279.67|1262.57|1279.72|1262.62|1279.28|1262.18|15
1650995630000|2022-04-26 17:53:50|1279.65|1262.55|1279.33|1262.23|1279.65|1262.55|1279.32|1262.22|9
1650995650000|2022-04-26 17:54:10|1279.34|1262.24|1279.82|1262.72|1279.82|1262.72|1279.3|1262.2|14
1650995660000|2022-04-26 17:54:20|1279.76|1262.66|1279.2|1262.1|1279.82|1262.72|1279.2|1262.1|12
1650995670000|2022-04-26 17:54:30|1279.22|1262.12|1279.13|1262.03|1279.23|1262.13|1279.1|1262|5
1650995680000|2022-04-26 17:54:40|1279.12|1262.02|1279.12|1262.02|1279.12|1262.02|1279.12|1262.02|1
1650995690000|2022-04-26 17:54:50|1279.14|1262.04|1278.82|1261.72|1279.14|1262.04|1278.82|1261.72|9
1650995700000|2022-04-26 17:55:00|1278.86|1261.76|1278.68|1261.58|1278.86|1261.76|1278.66|1261.56|8
1650995710000|2022-04-26 17:55:10|1278.67|1261.57|1277.98|1260.88|1278.69|1261.59|1277.93|1260.83|17
1650995720000|2022-04-26 17:55:20|1277.91|1260.81|1278|1260.9|1278|1260.9|1277.81|1260.71|19
1650995730000|2022-04-26 17:55:30|1278.01|1260.91|1277.88|1260.78|1278.01|1260.91|1277.88|1260.78|10
1650995740000|2022-04-26 17:55:40|1277.87|1260.77|1277.95|1260.85|1277.96|1260.86|1277.87|1260.77|7
1650995750000|2022-04-26 17:55:50|1277.93|1260.83|1279.09|1261.99|1279.13|1262.03|1277.93|1260.83|27
1650995760000|2022-04-26 17:56:00|1279.03|1261.93|1278.9|1261.8|1279.06|1261.96|1278.86|1261.76|6
1650995770000|2022-04-26 17:56:10|1278.93|1261.83|1278.92|1261.82|1279.32|1262.22|1278.88|1261.78|16
1650995780000|2022-04-26 17:56:20|1278.89|1261.79|1279.88|1262.78|1279.88|1262.78|1278.89|1261.79|21
1650995790000|2022-04-26 17:56:30|1279.9|1262.8|1279.65|1262.55|1280.1|1263|1279.64|1262.54|16
1650995800000|2022-04-26 17:56:40|1279.66|1262.56|1279.82|1262.72|1280.04|1262.94|1279.66|1262.56|11
1650995810000|2022-04-26 17:56:50|1279.86|1262.76|1279.93|1262.83|1279.93|1262.83|1279.86|1262.76|3
1650995820000|2022-04-26 17:57:00|1279.99|1262.89|1280.76|1263.66|1280.76|1263.66|1279.99|1262.89|11
1650995830000|2022-04-26 17:57:10|1280.78|1263.68|1281.11|1264.01|1281.11|1264.01|1280.78|1263.68|11
1650995840000|2022-04-26 17:57:20|1281.34|1264.24|1281.01|1263.91|1281.34|1264.24|1280.62|1263.52|15
1650995850000|2022-04-26 17:57:30|1281|1263.9|1281.01|1263.91|1281.03|1263.93|1281|1263.9|9
1650995860000|2022-04-26 17:57:40|1281.02|1263.92|1280.92|1263.82|1281.02|1263.92|1280.82|1263.72|10
1650995870000|2022-04-26 17:57:50|1280.99|1263.89|1281|1263.9|1281.02|1263.92|1280.99|1263.89|8
1650995880000|2022-04-26 17:58:00|1281.03|1263.93|1281.03|1263.93|1281.05|1263.95|1281.03|1263.93|5
1650995890000|2022-04-26 17:58:10|1281|1263.9|1280.94|1263.84|1281.02|1263.92|1280.94|1263.84|5
1650995900000|2022-04-26 17:58:20|1280.95|1263.85|1280.97|1263.87|1281.04|1263.94|1280.93|1263.83|11
1650995910000|2022-04-26 17:58:30|1281|1263.9|1280.93|1263.83|1281|1263.9|1280.89|1263.79|9
1650995920000|2022-04-26 17:58:40|1280.97|1263.87|1280.16|1263.06|1280.97|1263.87|1280.13|1263.03|14
1650995930000|2022-04-26 17:58:50|1280.15|1263.05|1279.99|1262.89|1280.24|1263.14|1279.99|1262.89|16
1650995940000|2022-04-26 17:59:00|1279.98|1262.88|1280.04|1262.94|1280.04|1262.94|1279.86|1262.76|20
1650995950000|2022-04-26 17:59:10|1280|1262.9|1279.99|1262.89|1280.05|1262.95|1279.89|1262.79|10
1650995960000|2022-04-26 17:59:20|1280.01|1262.91|1280.05|1262.95|1280.07|1262.97|1279.9|1262.8|19
1650995970000|2022-04-26 17:59:30|1280.06|1262.96|1280.05|1262.95|1280.06|1262.96|1279.97|1262.87|14
1650995980000|2022-04-26 17:59:40|1280.03|1262.93|1280.14|1263.04|1280.21|1263.11|1280.02|1262.92|10
1650995990000|2022-04-26 17:59:50|1280.25|1263.15|1280.8|1263.7|1280.8|1263.7|1280.23|1263.13|15
1650996000000|2022-04-26 18:00:00|1280.53|1263.43|1280.71|1263.61|1280.94|1263.84|1280.53|1263.43|11
1650996010000|2022-04-26 18:00:10|1280.72|1263.62|1280.51|1263.41|1280.76|1263.66|1280.51|1263.41|10
1650996020000|2022-04-26 18:00:20|1280.49|1263.39|1279.35|1262.25|1280.53|1263.43|1279.32|1262.22|24
1650996030000|2022-04-26 18:00:30|1279.36|1262.26|1278.93|1261.83|1279.36|1262.26|1278.92|1261.82|20
1650996040000|2022-04-26 18:00:40|1278.97|1261.87|1279.06|1261.96|1279.16|1262.06|1278.41|1261.31|20
1650996050000|2022-04-26 18:00:50|1279.16|1262.06|1280.01|1262.91|1280.04|1262.94|1279.11|1262.01|22
1650996060000|2022-04-26 18:01:00|1280.03|1262.93|1279.89|1262.79|1280.03|1262.93|1279.81|1262.71|16
1650996070000|2022-04-26 18:01:10|1279.91|1262.81|1279.45|1262.35|1279.91|1262.81|1279.45|1262.35|8
1650996080000|2022-04-26 18:01:20|1279.42|1262.32|1278.87|1261.77|1279.42|1262.32|1278.86|1261.76|22
1650996090000|2022-04-26 18:01:30|1278.88|1261.78|1277.66|1260.56|1279.08|1261.98|1277.66|1260.56|24
1650996100000|2022-04-26 18:01:40|1277.74|1260.64|1277.4|1260.3|1277.96|1260.86|1277.37|1260.27|25
1650996110000|2022-04-26 18:01:50|1277.37|1260.27|1276.19|1259.09|1277.37|1260.27|1276.19|1259.09|17
1650996120000|2022-04-26 18:02:00|1276.2|1259.1|1275.46|1258.36|1276.24|1259.14|1275.38|1258.28|30
1650996130000|2022-04-26 18:02:10|1275.54|1258.44|1275.06|1257.96|1275.79|1258.69|1275.06|1257.96|21
1650996140000|2022-04-26 18:02:20|1275.08|1257.98|1275.1|1258|1275.13|1258.03|1275.01|1257.91|15
1650996150000|2022-04-26 18:02:30|1275.12|1258.02|1275.07|1257.97|1275.12|1258.02|1275.02|1257.92|16
1650996160000|2022-04-26 18:02:40|1275.06|1257.96|1275.25|1258.15|1275.25|1258.15|1275.03|1257.93|13
1650996170000|2022-04-26 18:02:50|1275.16|1258.06|1275.19|1258.09|1275.27|1258.17|1275.15|1258.05|10
1650996180000|2022-04-26 18:03:00|1275.23|1258.13|1276.03|1258.93|1276.06|1258.96|1275.23|1258.13|22
1650996190000|2022-04-26 18:03:10|1275.96|1258.86|1275.45|1258.35|1276|1258.9|1275.25|1258.15|23
1650996200000|2022-04-26 18:03:20|1275.44|1258.34|1275.19|1258.09|1275.9|1258.8|1275.16|1258.06|18
1650996210000|2022-04-26 18:03:30|1275.18|1258.08|1275.03|1257.93|1275.22|1258.12|1274.83|1257.73|21
1650996220000|2022-04-26 18:03:40|1275.05|1257.95|1274.26|1257.16|1275.08|1257.98|1274.23|1257.13|19
1650996230000|2022-04-26 18:03:50|1274.36|1257.26|1274.02|1256.92|1274.37|1257.27|1273.72|1256.62|17
1650996240000|2022-04-26 18:04:00|1274.04|1256.94|1273.95|1256.85|1274.17|1257.07|1273.95|1256.85|13
1650996250000|2022-04-26 18:04:10|1273.99|1256.89|1274.01|1256.91|1274.06|1256.96|1273.88|1256.78|20
1650996260000|2022-04-26 18:04:20|1274.07|1256.97|1275.04|1257.94|1275.07|1257.97|1274.04|1256.94|27
1650996270000|2022-04-26 18:04:30|1274.99|1257.89|1274.97|1257.87|1275.1|1258|1274.97|1257.87|18
1650996280000|2022-04-26 18:04:40|1274.91|1257.81|1274.05|1256.95|1275.01|1257.91|1273.98|1256.88|20
1650996290000|2022-04-26 18:04:50|1273.93|1256.83|1273.99|1256.89|1274.05|1256.95|1273.74|1256.64|23
1650996300000|2022-04-26 18:05:00|1274.04|1256.94|1274.19|1257.09|1274.38|1257.28|1274.04|1256.94|21
1650996310000|2022-04-26 18:05:10|1274.16|1257.06|1274.88|1257.78|1274.98|1257.88|1274.16|1257.06|17
1650996320000|2022-04-26 18:05:20|1274.79|1257.69|1274.97|1257.87|1275.19|1258.09|1274.69|1257.59|22
1650996330000|2022-04-26 18:05:30|1274.96|1257.86|1274.84|1257.74|1275.09|1257.99|1274.8|1257.7|21
1650996340000|2022-04-26 18:05:40|1274.88|1257.78|1273.31|1256.21|1274.97|1257.87|1273.31|1256.21|24
1650996350000|2022-04-26 18:05:50|1273.27|1256.17|1273.02|1255.92|1273.27|1256.17|1272.71|1255.61|30
1650996360000|2022-04-26 18:06:00|1273.01|1255.91|1273.05|1255.95|1273.06|1255.96|1272.66|1255.56|20
1650996370000|2022-04-26 18:06:10|1273.03|1255.93|1272.23|1255.13|1273.06|1255.96|1272.18|1255.08|21
1650996380000|2022-04-26 18:06:20|1272.22|1255.12|1271.85|1254.75|1272.22|1255.12|1271.85|1254.75|22
1650996390000|2022-04-26 18:06:30|1271.91|1254.81|1271.8|1254.7|1271.98|1254.88|1271.38|1254.28|15
1650996400000|2022-04-26 18:06:40|1271.79|1254.69|1271.4|1254.3|1271.79|1254.69|1271.38|1254.28|13
1650996410000|2022-04-26 18:06:50|1271.32|1254.22|1271.86|1254.76|1271.86|1254.76|1271.27|1254.17|16
1650996420000|2022-04-26 18:07:00|1271.82|1254.72|1272.76|1255.66|1272.79|1255.69|1271.82|1254.72|19
1650996430000|2022-04-26 18:07:10|1272.78|1255.68|1272.81|1255.71|1272.81|1255.71|1272.59|1255.49|17
1650996440000|2022-04-26 18:07:20|1272.83|1255.73|1272.97|1255.87|1273.1|1256|1272.81|1255.71|17
1650996450000|2022-04-26 18:07:30|1272.96|1255.86|1272.2|1255.1|1272.96|1255.86|1272.01|1254.91|27
1650996460000|2022-04-26 18:07:40|1272.18|1255.08|1272.93|1255.83|1272.96|1255.86|1272.16|1255.06|19
1650996470000|2022-04-26 18:07:50|1272.95|1255.85|1272.95|1255.85|1272.95|1255.85|1272.95|1255.85|1
1650996480000|2022-04-26 18:08:00|1273.02|1255.92|1273.49|1256.39|1273.6|1256.5|1273.02|1255.92|12
1650996490000|2022-04-26 18:08:10|1273.5|1256.4|1273.99|1256.89|1274.21|1257.11|1273.5|1256.4|12
1650996500000|2022-04-26 18:08:20|1274.02|1256.92|1274.84|1257.74|1274.87|1257.77|1274.02|1256.92|14
1650996510000|2022-04-26 18:08:30|1274.87|1257.77|1274.83|1257.73|1275.05|1257.95|1274.83|1257.73|14
1650996520000|2022-04-26 18:08:40|1274.72|1257.62|1275.12|1258.02|1275.12|1258.02|1274.72|1257.62|12
1650996530000|2022-04-26 18:08:50|1275.11|1258.01|1274.16|1257.06|1275.11|1258.01|1274.16|1257.06|17
1650996540000|2022-04-26 18:09:00|1274.18|1257.08|1274.99|1257.89|1275.05|1257.95|1274.17|1257.07|23
1650996550000|2022-04-26 18:09:10|1275|1257.9|1275.62|1258.52|1275.92|1258.82|1274.99|1257.89|29
1650996560000|2022-04-26 18:09:20|1275.61|1258.51|1275.25|1258.15|1275.92|1258.82|1275.11|1258.01|18
1650996570000|2022-04-26 18:09:30|1275.17|1258.07|1274.9|1257.8|1275.17|1258.07|1274.9|1257.8|6
1650996580000|2022-04-26 18:09:40|1274.85|1257.75|1274.39|1257.29|1274.94|1257.84|1274.37|1257.27|20
1650996590000|2022-04-26 18:09:50|1274.37|1257.27|1274.39|1257.29|1274.39|1257.29|1274.24|1257.14|8
1650996600000|2022-04-26 18:10:00|1274.37|1257.27|1274.41|1257.31|1274.55|1257.45|1274.36|1257.26|15
1650996610000|2022-04-26 18:10:10|1274.39|1257.29|1274.31|1257.21|1274.54|1257.44|1274.27|1257.17|21
1650996620000|2022-04-26 18:10:20|1274.22|1257.12|1274.25|1257.15|1274.31|1257.21|1274.19|1257.09|21
1650996630000|2022-04-26 18:10:30|1274.23|1257.13|1274.67|1257.57|1274.87|1257.77|1274.21|1257.11|18
1650996640000|2022-04-26 18:10:40|1274.66|1257.56|1274.98|1257.88|1274.98|1257.88|1274.45|1257.35|17
1650996650000|2022-04-26 18:10:50|1275.03|1257.93|1275.81|1258.71|1276.05|1258.95|1275.03|1257.93|23
1650996660000|2022-04-26 18:11:00|1275.9|1258.8|1275.98|1258.88|1276.12|1259.02|1275.87|1258.77|14
1650996670000|2022-04-26 18:11:10|1275.99|1258.89|1275.99|1258.89|1276.03|1258.93|1275.88|1258.78|19
1650996680000|2022-04-26 18:11:20|1276|1258.9|1276.56|1259.46|1276.92|1259.82|1275.9|1258.8|23
1650996690000|2022-04-26 18:11:30|1276.65|1259.55|1277.65|1260.55|1277.79|1260.69|1276.65|1259.55|20
1650996700000|2022-04-26 18:11:40|1277.38|1260.28|1277.03|1259.93|1277.38|1260.28|1276.84|1259.74|23
1650996710000|2022-04-26 18:11:50|1276.92|1259.82|1276.9|1259.8|1277.07|1259.97|1276.88|1259.78|17
1650996720000|2022-04-26 18:12:00|1276.89|1259.79|1276.88|1259.78|1276.91|1259.81|1276.77|1259.67|20
1650996730000|2022-04-26 18:12:10|1276.93|1259.83|1276.31|1259.21|1276.93|1259.83|1276.28|1259.18|14
1650996740000|2022-04-26 18:12:20|1276.34|1259.24|1276.75|1259.65|1276.87|1259.77|1276.34|1259.24|12
1650996750000|2022-04-26 18:12:30|1276.74|1259.64|1276.42|1259.32|1276.74|1259.64|1276.14|1259.04|15
1650996760000|2022-04-26 18:12:40|1276.41|1259.31|1276.14|1259.04|1276.45|1259.35|1276.14|1259.04|14
1650996770000|2022-04-26 18:12:50|1276.15|1259.05|1276.11|1259.01|1276.16|1259.06|1276.09|1258.99|12
1650996780000|2022-04-26 18:13:00|1276.12|1259.02|1276.19|1259.09|1276.29|1259.19|1276.08|1258.98|15
1650996790000|2022-04-26 18:13:10|1276.12|1259.02|1276.58|1259.48|1276.83|1259.73|1276.12|1259.02|31
1650996800000|2022-04-26 18:13:20|1276.83|1259.73|1276.92|1259.82|1276.92|1259.82|1276.83|1259.73|6
1650996830000|2022-04-26 18:13:50|1276.94|1259.84|1276.94|1259.84|1276.94|1259.84|1276.94|1259.84|1
1650996840000|2022-04-26 18:14:00|1276.77|1259.67|1276.24|1259.14|1276.98|1259.88|1276.18|1259.08|17
1650996850000|2022-04-26 18:14:10|1276.35|1259.25|1277.01|1259.91|1277.01|1259.91|1276.35|1259.25|10
1650996860000|2022-04-26 18:14:20|1277.03|1259.93|1277.01|1259.91|1277.03|1259.93|1277.01|1259.91|2
1650996870000|2022-04-26 18:14:30|1277.04|1259.94|1277.04|1259.94|1277.07|1259.97|1276.91|1259.81|11
1650996880000|2022-04-26 18:14:40|1277.06|1259.96|1277.59|1260.49|1277.59|1260.49|1277.06|1259.96|15
1650996890000|2022-04-26 18:14:50|1277.92|1260.82|1278.21|1261.11|1278.32|1261.22|1277.92|1260.82|13
1650996900000|2022-04-26 18:15:00|1278.06|1260.96|1277.27|1260.17|1278.07|1260.97|1277.23|1260.13|20
1650996910000|2022-04-26 18:15:10|1277.26|1260.16|1277.72|1260.62|1277.72|1260.62|1277.11|1260.01|19
1650996920000|2022-04-26 18:15:20|1277.66|1260.56|1277.62|1260.52|1278.75|1261.65|1277.46|1260.36|26
1650996930000|2022-04-26 18:15:30|1277.47|1260.37|1278.65|1261.55|1278.76|1261.66|1277.32|1260.22|29
1650996940000|2022-04-26 18:15:40|1278.64|1261.54|1278.87|1261.77|1278.97|1261.87|1278.64|1261.54|20
1650996950000|2022-04-26 18:15:50|1279.07|1261.97|1278.89|1261.79|1279.07|1261.97|1278.45|1261.35|22
1650996960000|2022-04-26 18:16:00|1278.87|1261.77|1278.9|1261.8|1279.07|1261.97|1278.86|1261.76|17
1650996970000|2022-04-26 18:16:10|1278.91|1261.81|1278.1|1261|1278.97|1261.87|1278.09|1260.99|24
1650996980000|2022-04-26 18:16:20|1278.08|1260.98|1277.46|1260.36|1278.08|1260.98|1277.45|1260.35|18
1650996990000|2022-04-26 18:16:30|1277.45|1260.35|1277|1259.9|1277.48|1260.38|1276.96|1259.86|21
1650997000000|2022-04-26 18:16:40|1276.99|1259.89|1276.99|1259.89|1277|1259.9|1276.95|1259.85|10
1650997010000|2022-04-26 18:16:50|1277|1259.9|1277.07|1259.97|1277.07|1259.97|1276.98|1259.88|15
1650997020000|2022-04-26 18:17:00|1277.05|1259.95|1276.47|1259.37|1277.07|1259.97|1276.47|1259.37|16
1650997030000|2022-04-26 18:17:10|1276.35|1259.25|1275.31|1258.21|1276.41|1259.31|1275.28|1258.18|18
1650997040000|2022-04-26 18:17:20|1275.28|1258.18|1275.05|1257.95|1275.31|1258.21|1275.04|1257.94|16
1650997050000|2022-04-26 18:17:30|1275.09|1257.99|1275.11|1258.01|1275.14|1258.04|1274.84|1257.74|20
1650997060000|2022-04-26 18:17:40|1275.1|1258|1275.16|1258.06|1275.17|1258.07|1275.1|1258|8
1650997070000|2022-04-26 18:17:50|1275.14|1258.04|1275.91|1258.81|1275.91|1258.81|1275.14|1258.04|13
1650997080000|2022-04-26 18:18:00|1275.9|1258.8|1276.12|1259.02|1276.12|1259.02|1275.85|1258.75|18
1650997090000|2022-04-26 18:18:10|1276.2|1259.1|1276.13|1259.03|1276.2|1259.1|1276.13|1259.03|5
1650997100000|2022-04-26 18:18:20|1276.12|1259.02|1275.95|1258.85|1276.13|1259.03|1275.89|1258.79|16
1650997110000|2022-04-26 18:18:30|1276.02|1258.92|1276.04|1258.94|1276.09|1258.99|1276|1258.9|12
1650997120000|2022-04-26 18:18:40|1276.03|1258.93|1276.14|1259.04|1276.16|1259.06|1276.03|1258.93|9
1650997130000|2022-04-26 18:18:50|1276.13|1259.03|1276.14|1259.04|1276.27|1259.17|1276.13|1259.03|10
1650997140000|2022-04-26 18:19:00|1276.3|1259.2|1276.81|1259.71|1276.81|1259.71|1276.26|1259.16|16
1650997150000|2022-04-26 18:19:10|1276.84|1259.74|1277.04|1259.94|1277.04|1259.94|1276.51|1259.41|20
1650997160000|2022-04-26 18:19:20|1276.59|1259.49|1276.46|1259.36|1276.85|1259.75|1276.45|1259.35|14
1650997170000|2022-04-26 18:19:30|1276.98|1259.88|1276.94|1259.84|1277.05|1259.95|1276.83|1259.73|11
1650997180000|2022-04-26 18:19:40|1276.96|1259.86|1276.81|1259.71|1277.05|1259.95|1276.67|1259.57|18
1650997190000|2022-04-26 18:19:50|1276.8|1259.7|1276.03|1258.93|1277.05|1259.95|1276.03|1258.93|17
1650997200000|2022-04-26 18:20:00|1276.05|1258.95|1275.43|1258.33|1276.19|1259.09|1275.43|1258.33|24
1650997210000|2022-04-26 18:20:10|1275.49|1258.39|1275.31|1258.21|1275.51|1258.41|1275.24|1258.14|20
1650997220000|2022-04-26 18:20:20|1275.32|1258.22|1275.29|1258.19|1275.34|1258.24|1275.23|1258.13|7
1650997230000|2022-04-26 18:20:30|1275.31|1258.21|1275.25|1258.15|1275.31|1258.21|1275.15|1258.05|7
1650997240000|2022-04-26 18:20:40|1275.22|1258.12|1275.3|1258.2|1275.3|1258.2|1275.21|1258.11|5
1650997250000|2022-04-26 18:20:50|1275.35|1258.25|1275.98|1258.88|1275.98|1258.88|1275.34|1258.24|14
1650997260000|2022-04-26 18:21:00|1276.33|1259.23|1276.24|1259.14|1276.4|1259.3|1276.13|1259.03|13
1650997270000|2022-04-26 18:21:10|1276.3|1259.2|1276.38|1259.28|1276.42|1259.32|1276.3|1259.2|13
1650997280000|2022-04-26 18:21:20|1276.32|1259.22|1277.02|1259.92|1277.03|1259.93|1276.27|1259.17|20
1650997290000|2022-04-26 18:21:30|1277.03|1259.93|1277.22|1260.12|1277.59|1260.49|1277.03|1259.93|22
1650997300000|2022-04-26 18:21:40|1277.23|1260.13|1277.52|1260.42|1277.52|1260.42|1277.18|1260.08|4
1650997310000|2022-04-26 18:21:50|1277.54|1260.44|1277.49|1260.39|1277.86|1260.76|1277.49|1260.39|18
1650997320000|2022-04-26 18:22:00|1277.5|1260.4|1277.35|1260.25|1277.5|1260.4|1277.3|1260.2|5
1650997330000|2022-04-26 18:22:10|1277.24|1260.14|1276.57|1259.47|1277.24|1260.14|1276.48|1259.38|15
1650997340000|2022-04-26 18:22:20|1276.56|1259.46|1276.36|1259.26|1276.59|1259.49|1276.36|1259.26|9
1650997350000|2022-04-26 18:22:30|1276.37|1259.27|1275.85|1258.75|1276.39|1259.29|1275.85|1258.75|20
1650997360000|2022-04-26 18:22:40|1275.84|1258.74|1275.11|1258.01|1275.9|1258.8|1275.07|1257.97|17
1650997370000|2022-04-26 18:22:50|1275.17|1258.07|1274.18|1257.08|1275.17|1258.07|1274.16|1257.06|17
1650997380000|2022-04-26 18:23:00|1274.16|1257.06|1274.19|1257.09|1274.27|1257.17|1274.16|1257.06|11
1650997390000|2022-04-26 18:23:10|1274.18|1257.08|1274.38|1257.28|1274.45|1257.35|1274.16|1257.06|15
1650997400000|2022-04-26 18:23:20|1274.39|1257.29|1274.46|1257.36|1274.52|1257.42|1274.39|1257.29|10
1650997410000|2022-04-26 18:23:30|1274.48|1257.38|1274.33|1257.23|1274.48|1257.38|1274.33|1257.23|3
1650997420000|2022-04-26 18:23:40|1274.27|1257.17|1274.66|1257.56|1274.71|1257.61|1274.27|1257.17|10
1650997430000|2022-04-26 18:23:50|1274.71|1257.61|1275.02|1257.92|1275.11|1258.01|1274.68|1257.58|12
1650997440000|2022-04-26 18:24:00|1275.11|1258.01|1274.96|1257.86|1275.23|1258.13|1274.93|1257.83|17
1650997450000|2022-04-26 18:24:10|1274.97|1257.87|1275.06|1257.96|1275.09|1257.99|1274.97|1257.87|9
1650997460000|2022-04-26 18:24:20|1274.63|1257.53|1274.41|1257.31|1275.06|1257.96|1274.41|1257.31|21
1650997470000|2022-04-26 18:24:30|1274.31|1257.21|1274.25|1257.15|1274.31|1257.21|1274.25|1257.15|11
1650997480000|2022-04-26 18:24:40|1274.26|1257.16|1274.08|1256.98|1274.26|1257.16|1274.07|1256.97|11
1650997490000|2022-04-26 18:24:50|1274.07|1256.97|1274.22|1257.12|1274.22|1257.12|1274.06|1256.96|15
1650997500000|2022-04-26 18:25:00|1274.23|1257.13|1274.31|1257.21|1274.87|1257.77|1274.23|1257.13|26
1650997510000|2022-04-26 18:25:10|1274.23|1257.13|1274.22|1257.12|1274.23|1257.13|1274.21|1257.11|3
1650997520000|2022-04-26 18:25:20|1274.18|1257.08|1274.39|1257.29|1274.39|1257.29|1274.17|1257.07|7
1650997530000|2022-04-26 18:25:30|1274.43|1257.33|1275.05|1257.95|1275.05|1257.95|1274.4|1257.3|6
1650997540000|2022-04-26 18:25:40|1275.03|1257.93|1274.91|1257.81|1275.03|1257.93|1274.51|1257.41|12
1650997550000|2022-04-26 18:25:50|1274.82|1257.72|1274.9|1257.8|1274.9|1257.8|1274.82|1257.72|5
1650997560000|2022-04-26 18:26:00|1274.68|1257.58|1274.44|1257.34|1274.78|1257.68|1274.44|1257.34|25
1650997570000|2022-04-26 18:26:10|1274.43|1257.33|1274.38|1257.28|1274.44|1257.34|1274.34|1257.24|6
1650997580000|2022-04-26 18:26:20|1274.4|1257.3|1274.9|1257.8|1274.9|1257.8|1274.4|1257.3|12
1650997600000|2022-04-26 18:26:40|1274.89|1257.79|1274.77|1257.67|1274.91|1257.81|1274.76|1257.66|14
1650997610000|2022-04-26 18:26:50|1274.74|1257.64|1274.83|1257.73|1274.83|1257.73|1274.57|1257.47|16
1650997620000|2022-04-26 18:27:00|1274.51|1257.41|1274.67|1257.57|1274.83|1257.73|1274.51|1257.41|16
1650997630000|2022-04-26 18:27:10|1274.65|1257.55|1274.94|1257.84|1274.94|1257.84|1274.33|1257.23|20
1650997640000|2022-04-26 18:27:20|1274.78|1257.68|1274.84|1257.74|1274.84|1257.74|1274.78|1257.68|2
1650997650000|2022-04-26 18:27:30|1275.04|1257.94|1274.88|1257.78|1275.05|1257.95|1274.88|1257.78|3
1650997660000|2022-04-26 18:27:40|1275.05|1257.95|1275.08|1257.98|1275.08|1257.98|1275.05|1257.95|9
1650997670000|2022-04-26 18:27:50|1275.06|1257.96|1275.08|1257.98|1275.08|1257.98|1275.06|1257.96|6
1650997680000|2022-04-26 18:28:00|1275.07|1257.97|1274.97|1257.87|1275.07|1257.97|1274.89|1257.79|4
1650997690000|2022-04-26 18:28:10|1274.96|1257.86|1274.92|1257.82|1274.97|1257.87|1274.9|1257.8|7
1650997700000|2022-04-26 18:28:20|1274.9|1257.8|1275.24|1258.14|1275.47|1258.37|1274.9|1257.8|14
1650997710000|2022-04-26 18:28:30|1275.15|1258.05|1275.03|1257.93|1275.27|1258.17|1275.03|1257.93|20
1650997720000|2022-04-26 18:28:40|1275.07|1257.97|1275.32|1258.22|1275.32|1258.22|1275.07|1257.97|10
1650997730000|2022-04-26 18:28:50|1275.19|1258.09|1276.08|1258.98|1276.08|1258.98|1275.19|1258.09|14
1650997740000|2022-04-26 18:29:00|1276.24|1259.14|1276.51|1259.41|1276.61|1259.51|1276.24|1259.14|11
1650997750000|2022-04-26 18:29:10|1276.44|1259.34|1276.18|1259.08|1276.57|1259.47|1276.18|1259.08|8
1650997760000|2022-04-26 18:29:20|1276.78|1259.68|1276.92|1259.82|1277.05|1259.95|1276.65|1259.55|21
1650997770000|2022-04-26 18:29:30|1276.94|1259.84|1276.99|1259.89|1276.99|1259.89|1276.94|1259.84|9
1650997780000|2022-04-26 18:29:40|1276.98|1259.88|1276.74|1259.64|1277|1259.9|1276.7|1259.6|14
1650997790000|2022-04-26 18:29:50|1276.63|1259.53|1276.38|1259.28|1276.63|1259.53|1276.32|1259.22|15
1650997800000|2022-04-26 18:30:00|1276.3|1259.2|1276.05|1258.95|1276.3|1259.2|1275.97|1258.87|17
1650997810000|2022-04-26 18:30:10|1276.09|1258.99|1276.05|1258.95|1276.09|1258.99|1276.05|1258.95|2
1650997820000|2022-04-26 18:30:20|1276.16|1259.06|1276.81|1259.71|1276.91|1259.81|1276.09|1258.99|21
1650997830000|2022-04-26 18:30:30|1276.82|1259.72|1277|1259.9|1277.01|1259.91|1276.82|1259.72|10
1650997840000|2022-04-26 18:30:40|1277.05|1259.95|1277.01|1259.91|1277.05|1259.95|1276.74|1259.64|14
1650997850000|2022-04-26 18:30:50|1277.04|1259.94|1277.03|1259.93|1277.04|1259.94|1277.03|1259.93|4
1650997860000|2022-04-26 18:31:00|1277.01|1259.91|1276.93|1259.83|1277.01|1259.91|1276.93|1259.83|5
1650997870000|2022-04-26 18:31:10|1276.9|1259.8|1277.03|1259.93|1277.03|1259.93|1276.89|1259.79|17
1650997880000|2022-04-26 18:31:20|1277.01|1259.91|1276.98|1259.88|1277.02|1259.92|1276.91|1259.81|7
1650997890000|2022-04-26 18:31:30|1276.99|1259.89|1276.31|1259.21|1276.99|1259.89|1276.29|1259.19|18
1650997900000|2022-04-26 18:31:40|1276.28|1259.18|1276.12|1259.02|1276.45|1259.35|1276.08|1258.98|20
1650997910000|2022-04-26 18:31:50|1276.15|1259.05|1276.12|1259.02|1276.15|1259.05|1276.12|1259.02|6
1650997920000|2022-04-26 18:32:00|1276.13|1259.03|1276.11|1259.01|1276.13|1259.03|1276.09|1258.99|6
1650997930000|2022-04-26 18:32:10|1276.12|1259.02|1275.63|1258.53|1276.16|1259.06|1275.63|1258.53|18
1650997940000|2022-04-26 18:32:20|1275.62|1258.52|1275.4|1258.3|1275.62|1258.52|1275.39|1258.29|15
1650997950000|2022-04-26 18:32:30|1275.3|1258.2|1274.69|1257.59|1275.3|1258.2|1274.47|1257.37|15
1650997960000|2022-04-26 18:32:40|1274.29|1257.19|1274.59|1257.49|1274.9|1257.8|1274.29|1257.19|15
1650997970000|2022-04-26 18:32:50|1274.63|1257.53|1275.13|1258.03|1275.13|1258.03|1274.63|1257.53|20
1650997980000|2022-04-26 18:33:00|1275.14|1258.04|1275.99|1258.89|1276.01|1258.91|1275.14|1258.04|17
1650997990000|2022-04-26 18:33:10|1276|1258.9|1276.58|1259.48|1276.6|1259.5|1276|1258.9|13
1650998000000|2022-04-26 18:33:20|1276.55|1259.45|1276.06|1258.96|1276.55|1259.45|1276.04|1258.94|18
1650998010000|2022-04-26 18:33:30|1276.05|1258.95|1275.22|1258.12|1276.05|1258.95|1275.22|1258.12|22
1650998020000|2022-04-26 18:33:40|1275.12|1258.02|1274.09|1256.99|1275.12|1258.02|1274.09|1256.99|24
1650998030000|2022-04-26 18:33:50|1274.08|1256.98|1274.12|1257.02|1274.32|1257.22|1274.04|1256.94|16
1650998040000|2022-04-26 18:34:00|1274.13|1257.03|1274.21|1257.11|1274.25|1257.15|1273.99|1256.89|16
1650998050000|2022-04-26 18:34:10|1274.2|1257.1|1274.25|1257.15|1274.29|1257.19|1274.18|1257.08|8
1650998060000|2022-04-26 18:34:20|1274.26|1257.16|1274.4|1257.3|1274.4|1257.3|1274.26|1257.16|4
1650998070000|2022-04-26 18:34:30|1274.09|1256.99|1274.2|1257.1|1274.55|1257.45|1274.09|1256.99|10
1650998080000|2022-04-26 18:34:40|1274.33|1257.23|1275.35|1258.25|1275.35|1258.25|1274.32|1257.22|19
1650998090000|2022-04-26 18:34:50|1275.38|1258.28|1275.78|1258.68|1275.8|1258.7|1275.38|1258.28|13
1650998100000|2022-04-26 18:35:00|1275.94|1258.84|1275.96|1258.86|1276.34|1259.24|1275.93|1258.83|13
1650998110000|2022-04-26 18:35:10|1275.98|1258.88|1276.35|1259.25|1276.38|1259.28|1275.98|1258.88|9
1650998120000|2022-04-26 18:35:20|1276.38|1259.28|1276.19|1259.09|1276.38|1259.28|1276.19|1259.09|3
1650998130000|2022-04-26 18:35:30|1276.27|1259.17|1276.95|1259.85|1276.95|1259.85|1276.27|1259.17|2
1650998140000|2022-04-26 18:35:40|1277.03|1259.93|1276.98|1259.88|1277.03|1259.93|1276.88|1259.78|7
1650998150000|2022-04-26 18:35:50|1276.95|1259.85|1277.15|1260.05|1277.29|1260.19|1276.95|1259.85|15
1650998160000|2022-04-26 18:36:00|1277.09|1259.99|1276.48|1259.38|1277.13|1260.03|1276.38|1259.28|21
1650998170000|2022-04-26 18:36:10|1276.45|1259.35|1276.53|1259.43|1276.53|1259.43|1276.27|1259.17|13
1650998180000|2022-04-26 18:36:20|1276.47|1259.37|1276.86|1259.76|1276.88|1259.78|1276.47|1259.37|11
1650998190000|2022-04-26 18:36:30|1276.61|1259.51|1276.29|1259.19|1276.61|1259.51|1276.21|1259.11|18
1650998200000|2022-04-26 18:36:40|1276.28|1259.18|1276.09|1258.99|1276.28|1259.18|1276.05|1258.95|17
1650998210000|2022-04-26 18:36:50|1276.13|1259.03|1276.08|1258.98|1276.19|1259.09|1276.08|1258.98|8
1650998220000|2022-04-26 18:37:00|1276.09|1258.99|1276.05|1258.95|1276.3|1259.2|1275.27|1258.17|26
1650998230000|2022-04-26 18:37:10|1276.08|1258.98|1276.08|1258.98|1276.17|1259.07|1275.98|1258.88|14
1650998240000|2022-04-26 18:37:20|1276.07|1258.97|1276.14|1259.04|1276.54|1259.44|1276.07|1258.97|18
1650998250000|2022-04-26 18:37:30|1276.12|1259.02|1276.15|1259.05|1276.16|1259.06|1276.03|1258.93|11
1650998260000|2022-04-26 18:37:40|1276.12|1259.02|1276.03|1258.93|1276.15|1259.05|1276|1258.9|13
1650998270000|2022-04-26 18:37:50|1276.04|1258.94|1275.97|1258.87|1276.04|1258.94|1275.93|1258.83|5
1650998280000|2022-04-26 18:38:00|1275.99|1258.89|1276|1258.9|1276.07|1258.97|1275.79|1258.69|21
1650998290000|2022-04-26 18:38:10|1275.99|1258.89|1275.36|1258.26|1275.99|1258.89|1275.26|1258.16|17
1650998300000|2022-04-26 18:38:20|1275.37|1258.27|1275.16|1258.06|1275.39|1258.29|1275.12|1258.02|19
1650998310000|2022-04-26 18:38:30|1275.15|1258.05|1275.12|1258.02|1275.15|1258.05|1275.11|1258.01|4
1650998320000|2022-04-26 18:38:40|1275.11|1258.01|1275.02|1257.92|1275.14|1258.04|1274.61|1257.51|15
1650998330000|2022-04-26 18:38:50|1274.6|1257.5|1275.05|1257.95|1275.13|1258.03|1274.6|1257.5|17
1650998340000|2022-04-26 18:39:00|1275.02|1257.92|1275.07|1257.97|1275.09|1257.99|1275|1257.9|17
1650998350000|2022-04-26 18:39:10|1275.09|1257.99|1275.17|1258.07|1275.17|1258.07|1275.05|1257.95|9
1650998360000|2022-04-26 18:39:20|1275.11|1258.01|1275.09|1257.99|1275.12|1258.02|1275.09|1257.99|5
1650998370000|2022-04-26 18:39:30|1275.11|1258.01|1275.09|1257.99|1275.11|1258.01|1275|1257.9|6
1650998380000|2022-04-26 18:39:40|1275.1|1258|1275.06|1257.96|1275.14|1258.04|1275.06|1257.96|8
1650998390000|2022-04-26 18:39:50|1275.07|1257.97|1275.04|1257.94|1275.08|1257.98|1274.99|1257.89|8
1650998400000|2022-04-26 18:40:00|1275.02|1257.92|1274.2|1257.1|1275.02|1257.92|1274.2|1257.1|18
1650998420000|2022-04-26 18:40:20|1274.17|1257.07|1274.17|1257.07|1274.17|1257.07|1274.17|1257.07|1
1650998430000|2022-04-26 18:40:30|1274.12|1257.02|1273.99|1256.89|1274.13|1257.03|1273.92|1256.82|12
1650998440000|2022-04-26 18:40:40|1273.96|1256.86|1274.04|1256.94|1274.05|1256.95|1273.96|1256.86|6
1650998450000|2022-04-26 18:40:50|1274.16|1257.06|1273.87|1256.77|1274.16|1257.06|1273.87|1256.77|14
1650998460000|2022-04-26 18:41:00|1273.85|1256.75|1273.81|1256.71|1273.98|1256.88|1273.65|1256.55|23
1650998470000|2022-04-26 18:41:10|1273.77|1256.67|1273.81|1256.71|1273.81|1256.71|1273.24|1256.14|16
1650998480000|2022-04-26 18:41:20|1273.82|1256.72|1273.41|1256.31|1273.82|1256.72|1273.41|1256.31|20
1650998490000|2022-04-26 18:41:30|1273.43|1256.33|1273.42|1256.32|1273.43|1256.33|1273.31|1256.21|5
1650998500000|2022-04-26 18:41:40|1273.4|1256.3|1273.17|1256.07|1273.4|1256.3|1273.17|1256.07|10
1650998510000|2022-04-26 18:41:50|1273.18|1256.08|1273.36|1256.26|1273.37|1256.27|1273.17|1256.07|11
1650998520000|2022-04-26 18:42:00|1273.35|1256.25|1273.06|1255.96|1273.35|1256.25|1273.06|1255.96|13
1650998530000|2022-04-26 18:42:10|1273.08|1255.98|1272.84|1255.74|1273.11|1256.01|1272.84|1255.74|21
1650998540000|2022-04-26 18:42:20|1272.85|1255.75|1272.66|1255.56|1272.87|1255.77|1272.66|1255.56|13
1650998550000|2022-04-26 18:42:30|1272.65|1255.55|1272.65|1255.55|1272.65|1255.55|1272.65|1255.55|1
1650998560000|2022-04-26 18:42:40|1272.73|1255.63|1272.84|1255.74|1272.84|1255.74|1272.72|1255.62|10
1650998570000|2022-04-26 18:42:50|1272.85|1255.75|1272.96|1255.86|1272.96|1255.86|1272.8|1255.7|13
1650998580000|2022-04-26 18:43:00|1272.95|1255.85|1272.91|1255.81|1272.95|1255.85|1272.87|1255.77|10
1650998590000|2022-04-26 18:43:10|1272.92|1255.82|1273|1255.9|1273|1255.9|1272.83|1255.73|14
1650998600000|2022-04-26 18:43:20|1273.02|1255.92|1273.06|1255.96|1273.08|1255.98|1273|1255.9|10
1650998610000|2022-04-26 18:43:30|1273.04|1255.94|1273.06|1255.96|1273.11|1256.01|1273.04|1255.94|7
1650998620000|2022-04-26 18:43:40|1273.05|1255.95|1273.01|1255.91|1273.06|1255.96|1272.87|1255.77|8
1650998630000|2022-04-26 18:43:50|1273.03|1255.93|1273.02|1255.92|1273.03|1255.93|1272.99|1255.89|4
1650998640000|2022-04-26 18:44:00|1272.97|1255.87|1273.07|1255.97|1273.09|1255.99|1272.97|1255.87|10
1650998650000|2022-04-26 18:44:10|1273.09|1255.99|1273.07|1255.97|1273.09|1255.99|1272.9|1255.8|10
1650998660000|2022-04-26 18:44:20|1273.06|1255.96|1272.85|1255.75|1273.06|1255.96|1272.85|1255.75|6
1650998670000|2022-04-26 18:44:30|1272.83|1255.73|1272.9|1255.8|1272.97|1255.87|1272.82|1255.72|9
1650998680000|2022-04-26 18:44:40|1272.91|1255.81|1272.89|1255.79|1273.01|1255.91|1272.72|1255.62|14
1650998690000|2022-04-26 18:44:50|1272.69|1255.59|1272.85|1255.75|1272.89|1255.79|1272.69|1255.59|3
1650998700000|2022-04-26 18:45:00|1272.9|1255.8|1272.66|1255.56|1272.9|1255.8|1272.32|1255.22|19
1650998710000|2022-04-26 18:45:10|1272.65|1255.55|1272.5|1255.4|1272.65|1255.55|1272.44|1255.34|10
1650998720000|2022-04-26 18:45:20|1272.51|1255.41|1272.62|1255.52|1272.62|1255.52|1272.5|1255.4|6
1650998730000|2022-04-26 18:45:30|1272.66|1255.56|1272.61|1255.51|1272.67|1255.57|1272.61|1255.51|4
1650998740000|2022-04-26 18:45:40|1272.66|1255.56|1272.98|1255.88|1273.06|1255.96|1272.66|1255.56|15
1650998750000|2022-04-26 18:45:50|1272.9|1255.8|1273|1255.9|1273|1255.9|1272.83|1255.73|19
1650998760000|2022-04-26 18:46:00|1273.03|1255.93|1273.03|1255.93|1273.05|1255.95|1272.97|1255.87|11
1650998770000|2022-04-26 18:46:10|1273.05|1255.95|1273.03|1255.93|1273.05|1255.95|1272.97|1255.87|10
1650998780000|2022-04-26 18:46:20|1272.97|1255.87|1273.08|1255.98|1273.08|1255.98|1272.97|1255.87|8
1650998790000|2022-04-26 18:46:30|1273.1|1256|1273.49|1256.39|1273.6|1256.5|1273.1|1256|15
1650998800000|2022-04-26 18:46:40|1273.44|1256.34|1273.54|1256.44|1273.54|1256.44|1273.4|1256.3|5
1650998810000|2022-04-26 18:46:50|1273.7|1256.6|1273.11|1256.01|1273.7|1256.6|1273.03|1255.93|15
1650998820000|2022-04-26 18:47:00|1273.18|1256.08|1273.17|1256.07|1273.19|1256.09|1273.17|1256.07|3
1650998840000|2022-04-26 18:47:20|1273.16|1256.06|1273.14|1256.04|1273.16|1256.06|1273.13|1256.03|3
1650998850000|2022-04-26 18:47:30|1273.16|1256.06|1273.16|1256.06|1273.16|1256.06|1273.16|1256.06|1
1650998860000|2022-04-26 18:47:40|1273.14|1256.04|1273.76|1256.66|1273.76|1256.66|1273.14|1256.04|14
1650998870000|2022-04-26 18:47:50|1273.77|1256.67|1273.52|1256.42|1273.77|1256.67|1273.49|1256.39|16
1650998880000|2022-04-26 18:48:00|1273.57|1256.47|1273.57|1256.47|1273.72|1256.62|1273.43|1256.33|18
1650998890000|2022-04-26 18:48:10|1273.59|1256.49|1273.7|1256.6|1273.72|1256.62|1273.59|1256.49|7
1650998900000|2022-04-26 18:48:20|1273.71|1256.61|1273.69|1256.59|1273.73|1256.63|1273.49|1256.39|10
1650998910000|2022-04-26 18:48:30|1273.73|1256.63|1274.01|1256.91|1274.02|1256.92|1273.73|1256.63|16
1650998920000|2022-04-26 18:48:40|1274.02|1256.92|1274.02|1256.92|1274.06|1256.96|1274.01|1256.91|5
1650998930000|2022-04-26 18:48:50|1274.01|1256.91|1273.97|1256.87|1274.01|1256.91|1273.83|1256.73|12
1650998940000|2022-04-26 18:49:00|1273.99|1256.89|1274.06|1256.96|1274.06|1256.96|1273.72|1256.62|19
1650998950000|2022-04-26 18:49:10|1274.04|1256.94|1273.89|1256.79|1274.05|1256.95|1273.84|1256.74|10
1650998960000|2022-04-26 18:49:20|1273.88|1256.78|1273.85|1256.75|1273.96|1256.86|1273.83|1256.73|9
1650998970000|2022-04-26 18:49:30|1273.86|1256.76|1273.79|1256.69|1273.99|1256.89|1273.79|1256.69|13
1650998980000|2022-04-26 18:49:40|1273.82|1256.72|1274.01|1256.91|1274.04|1256.94|1273.76|1256.66|15
1650998990000|2022-04-26 18:49:50|1274|1256.9|1273.79|1256.69|1274.02|1256.92|1273.73|1256.63|10
1650999000000|2022-04-26 18:50:00|1273.81|1256.71|1273.76|1256.66|1273.9|1256.8|1273.64|1256.54|19
1650999010000|2022-04-26 18:50:10|1273.68|1256.58|1273.89|1256.79|1273.93|1256.83|1273.68|1256.58|16
1650999020000|2022-04-26 18:50:20|1273.91|1256.81|1273.97|1256.87|1274|1256.9|1273.8|1256.7|14
1650999030000|2022-04-26 18:50:30|1274.01|1256.91|1274.76|1257.66|1274.76|1257.66|1274.01|1256.91|11
1650999040000|2022-04-26 18:50:40|1274.61|1257.51|1274.23|1257.13|1274.68|1257.58|1274.2|1257.1|12
1650999050000|2022-04-26 18:50:50|1274.24|1257.14|1274.14|1257.04|1274.26|1257.16|1274.14|1257.04|6
1650999060000|2022-04-26 18:51:00|1274.58|1257.48|1274.44|1257.34|1274.68|1257.58|1274.4|1257.3|17
1650999070000|2022-04-26 18:51:10|1274.45|1257.35|1274.77|1257.67|1274.77|1257.67|1274.44|1257.34|10
1650999080000|2022-04-26 18:51:20|1274.76|1257.66|1275.14|1258.04|1275.14|1258.04|1274.54|1257.44|16
1650999090000|2022-04-26 18:51:30|1275.13|1258.03|1275.07|1257.97|1275.13|1258.03|1274.73|1257.63|8
1650999100000|2022-04-26 18:51:40|1275.12|1258.02|1274.88|1257.78|1275.12|1258.02|1274.35|1257.25|17
1650999110000|2022-04-26 18:51:50|1274.85|1257.75|1274.98|1257.88|1274.98|1257.88|1274.33|1257.23|14
1650999120000|2022-04-26 18:52:00|1274.97|1257.87|1274.97|1257.87|1274.99|1257.89|1274.56|1257.46|14
1650999130000|2022-04-26 18:52:10|1274.98|1257.88|1275.68|1258.58|1275.7|1258.6|1274.98|1257.88|7
1650999140000|2022-04-26 18:52:20|1275.28|1258.18|1275.25|1258.15|1275.54|1258.44|1275.07|1257.97|23
1650999150000|2022-04-26 18:52:30|1275.27|1258.17|1275.23|1258.13|1275.83|1258.73|1275.23|1258.13|19
1650999160000|2022-04-26 18:52:40|1275.25|1258.15|1275.36|1258.26|1275.42|1258.32|1275.16|1258.06|6
1650999170000|2022-04-26 18:52:50|1275.26|1258.16|1275.22|1258.12|1275.26|1258.16|1275.22|1258.12|2
1650999180000|2022-04-26 18:53:00|1275.23|1258.13|1275.23|1258.13|1275.24|1258.14|1275.2|1258.1|7
1650999190000|2022-04-26 18:53:10|1275.22|1258.12|1275.24|1258.14|1275.25|1258.15|1275.16|1258.06|10
1650999200000|2022-04-26 18:53:20|1275.26|1258.16|1275.24|1258.14|1275.27|1258.17|1275.24|1258.14|6
1650999210000|2022-04-26 18:53:30|1275.22|1258.12|1275.22|1258.12|1275.25|1258.15|1275.2|1258.1|6
1650999220000|2022-04-26 18:53:40|1275.23|1258.13|1275.39|1258.29|1275.42|1258.32|1275.23|1258.13|4
1650999230000|2022-04-26 18:53:50|1275.41|1258.31|1275.86|1258.76|1275.9|1258.8|1275.41|1258.31|10
1650999240000|2022-04-26 18:54:00|1276.02|1258.92|1275.9|1258.8|1276.02|1258.92|1275.89|1258.79|5
1650999250000|2022-04-26 18:54:10|1275.91|1258.81|1275.58|1258.48|1275.91|1258.81|1275.58|1258.48|5
1650999260000|2022-04-26 18:54:20|1275.56|1258.46|1275.34|1258.24|1275.71|1258.61|1275.19|1258.09|12
1650999270000|2022-04-26 18:54:30|1275.39|1258.29|1275.56|1258.46|1275.56|1258.46|1275.16|1258.06|10
1650999280000|2022-04-26 18:54:40|1275.44|1258.34|1275.18|1258.08|1275.49|1258.39|1275.18|1258.08|6
1650999290000|2022-04-26 18:54:50|1275.24|1258.14|1275.23|1258.13|1275.24|1258.14|1275.15|1258.05|10
1650999300000|2022-04-26 18:55:00|1275.22|1258.12|1275.15|1258.05|1275.22|1258.12|1275.15|1258.05|3
1650999320000|2022-04-26 18:55:20|1275.17|1258.07|1275.57|1258.47|1275.57|1258.47|1275.17|1258.07|15
1650999330000|2022-04-26 18:55:30|1275.58|1258.48|1276.04|1258.94|1276.17|1259.07|1275.58|1258.48|6
1650999340000|2022-04-26 18:55:40|1276.14|1259.04|1277.11|1260.01|1277.11|1260.01|1276.14|1259.04|12
1650999350000|2022-04-26 18:55:50|1277.14|1260.04|1277.49|1260.39|1277.68|1260.58|1277.14|1260.04|18
1650999360000|2022-04-26 18:56:00|1277.53|1260.43|1277.08|1259.98|1277.87|1260.77|1276.99|1259.89|16
1650999370000|2022-04-26 18:56:10|1277.1|1260|1277.12|1260.02|1277.18|1260.08|1277.05|1259.95|7
1650999380000|2022-04-26 18:56:20|1277.16|1260.06|1277.68|1260.58|1277.93|1260.83|1277.16|1260.06|23
1650999390000|2022-04-26 18:56:30|1277.6|1260.5|1277.8|1260.7|1277.95|1260.85|1277.38|1260.28|24
1650999400000|2022-04-26 18:56:40|1277.83|1260.73|1278.04|1260.94|1278.05|1260.95|1277.62|1260.52|23
1650999410000|2022-04-26 18:56:50|1277.83|1260.73|1278.07|1260.97|1278.07|1260.97|1277.83|1260.73|13
1650999420000|2022-04-26 18:57:00|1278.1|1261|1278.04|1260.94|1278.1|1261|1277.9|1260.8|8
1650999430000|2022-04-26 18:57:10|1277.93|1260.83|1278.03|1260.93|1278.06|1260.96|1277.93|1260.83|14
1650999440000|2022-04-26 18:57:20|1278.05|1260.95|1278.05|1260.95|1278.06|1260.96|1278.05|1260.95|3
1650999450000|2022-04-26 18:57:30|1277.92|1260.82|1278.08|1260.98|1278.14|1261.04|1277.8|1260.7|25
1650999460000|2022-04-26 18:57:40|1278.1|1261|1278.11|1261.01|1278.11|1261.01|1277.69|1260.59|19
1650999470000|2022-04-26 18:57:50|1278.22|1261.12|1278.38|1261.28|1278.39|1261.29|1278.02|1260.92|16
1650999480000|2022-04-26 18:58:00|1278.34|1261.24|1278.6|1261.5|1278.99|1261.89|1278.17|1261.07|24
1650999490000|2022-04-26 18:58:10|1278.7|1261.6|1279.29|1262.19|1279.29|1262.19|1278.1|1261|21
1650999500000|2022-04-26 18:58:20|1279.34|1262.24|1279.22|1262.12|1279.93|1262.83|1279.2|1262.1|21
1650999510000|2022-04-26 18:58:30|1279.23|1262.13|1279.27|1262.17|1279.59|1262.49|1279.23|1262.13|10
1650999520000|2022-04-26 18:58:40|1279.24|1262.14|1279.16|1262.06|1279.24|1262.14|1279.16|1262.06|4
1650999530000|2022-04-26 18:58:50|1279.19|1262.09|1279.15|1262.05|1279.2|1262.1|1279.12|1262.02|6
1650999540000|2022-04-26 18:59:00|1279.12|1262.02|1279.15|1262.05|1279.19|1262.09|1279.12|1262.02|7
1650999550000|2022-04-26 18:59:10|1279.17|1262.07|1279.19|1262.09|1279.19|1262.09|1279.1|1262|13
1650999560000|2022-04-26 18:59:20|1279.15|1262.05|1279.19|1262.09|1279.19|1262.09|1279.15|1262.05|4
1650999570000|2022-04-26 18:59:30|1279.1|1262|1279.08|1261.98|1279.13|1262.03|1279.08|1261.98|6
1650999580000|2022-04-26 18:59:40|1279.07|1261.97|1278.9|1261.8|1279.1|1262|1278.9|1261.8|16
1650999590000|2022-04-26 18:59:50|1278.91|1261.81|1278.95|1261.85|1278.96|1261.86|1278.89|1261.79|9
1650999600000|2022-04-26 19:00:00|1278.96|1261.86|1279.17|1262.07|1279.22|1262.12|1278.94|1261.84|22
1650999610000|2022-04-26 19:00:10|1279.16|1262.06|1278.96|1261.86|1279.21|1262.11|1278.91|1261.81|20
1650999620000|2022-04-26 19:00:20|1278.95|1261.85|1279.02|1261.92|1279.04|1261.94|1278.91|1261.81|23
1650999630000|2022-04-26 19:00:30|1279.01|1261.91|1279|1261.9|1279.08|1261.98|1278.98|1261.88|17
1650999640000|2022-04-26 19:00:40|1279.07|1261.97|1279.07|1261.97|1279.09|1261.99|1278.99|1261.89|13
1650999650000|2022-04-26 19:00:50|1279.03|1261.93|1279.17|1262.07|1279.17|1262.07|1279.03|1261.93|5
1650999660000|2022-04-26 19:01:00|1279.16|1262.06|1279.02|1261.92|1279.16|1262.06|1278.93|1261.83|20
1650999670000|2022-04-26 19:01:10|1279.03|1261.93|1278.98|1261.88|1279.03|1261.93|1278.98|1261.88|4
1650999680000|2022-04-26 19:01:20|1278.88|1261.78|1278.12|1261.02|1278.89|1261.79|1278.11|1261.01|18
1650999690000|2022-04-26 19:01:30|1278.03|1260.93|1277.21|1260.11|1278.08|1260.98|1277.21|1260.11|16
1650999700000|2022-04-26 19:01:40|1277.2|1260.1|1277.19|1260.09|1277.26|1260.16|1277.09|1259.99|16
1650999710000|2022-04-26 19:01:50|1277.24|1260.14|1276.85|1259.75|1277.46|1260.36|1276.85|1259.75|24
1650999720000|2022-04-26 19:02:00|1276.84|1259.74|1276.08|1258.98|1276.95|1259.85|1276.06|1258.96|22
1650999730000|2022-04-26 19:02:10|1276.16|1259.06|1276.03|1258.93|1276.16|1259.06|1276.03|1258.93|9
1650999740000|2022-04-26 19:02:20|1276.05|1258.95|1276.1|1259|1276.1|1259|1276.03|1258.93|7
1650999750000|2022-04-26 19:02:30|1276.09|1258.99|1276.1|1259|1276.1|1259|1276.09|1258.99|4
1650999760000|2022-04-26 19:02:40|1276.07|1258.97|1276.1|1259|1276.1|1259|1276.07|1258.97|8
1650999770000|2022-04-26 19:02:50|1276.18|1259.08|1277.05|1259.95|1277.07|1259.97|1276.18|1259.08|15
1650999780000|2022-04-26 19:03:00|1277.06|1259.96|1277.03|1259.93|1277.08|1259.98|1277.03|1259.93|7
1650999790000|2022-04-26 19:03:10|1276.75|1259.65|1277.03|1259.93|1277.03|1259.93|1276.75|1259.65|11
1650999800000|2022-04-26 19:03:20|1277.02|1259.92|1276.98|1259.88|1277.02|1259.92|1276.98|1259.88|4
1650999810000|2022-04-26 19:03:30|1277.11|1260.01|1277.11|1260.01|1277.11|1260.01|1277.1|1260|3
1650999820000|2022-04-26 19:03:40|1277.16|1260.06|1277.05|1259.95|1277.16|1260.06|1277.03|1259.93|8
1650999830000|2022-04-26 19:03:50|1276.9|1259.8|1276.39|1259.29|1277.03|1259.93|1276.39|1259.29|19
1650999840000|2022-04-26 19:04:00|1276.38|1259.28|1275.81|1258.71|1276.38|1259.28|1275.66|1258.56|15
1650999850000|2022-04-26 19:04:10|1275.69|1258.59|1275.54|1258.44|1275.69|1258.59|1275.46|1258.36|4
1650999860000|2022-04-26 19:04:20|1275.53|1258.43|1275.75|1258.65|1275.75|1258.65|1275.47|1258.37|5
1650999870000|2022-04-26 19:04:30|1275.7|1258.6|1275.53|1258.43|1275.7|1258.6|1275.53|1258.43|2
1650999880000|2022-04-26 19:04:40|1275.54|1258.44|1275.23|1258.13|1275.7|1258.6|1275.21|1258.11|5
1650999890000|2022-04-26 19:04:50|1275.21|1258.11|1275.14|1258.04|1275.28|1258.18|1275.11|1258.01|10
1650999900000|2022-04-26 19:05:00|1275.11|1258.01|1275.91|1258.81|1275.91|1258.81|1275.11|1258.01|21
1650999910000|2022-04-26 19:05:10|1275.89|1258.79|1276.04|1258.94|1276.04|1258.94|1275.89|1258.79|5
1650999920000|2022-04-26 19:05:20|1276.05|1258.95|1275.27|1258.17|1276.05|1258.95|1275.17|1258.07|19
1650999930000|2022-04-26 19:05:30|1275.24|1258.14|1275.21|1258.11|1275.24|1258.14|1275.21|1258.11|2
1650999940000|2022-04-26 19:05:40|1275.05|1257.95|1275.05|1257.95|1275.07|1257.97|1275.05|1257.95|4
1650999950000|2022-04-26 19:05:50|1275.08|1257.98|1275.06|1257.96|1275.08|1257.98|1275.05|1257.95|5
1650999960000|2022-04-26 19:06:00|1275.07|1257.97|1274.94|1257.84|1275.07|1257.97|1274.92|1257.82|8
1650999970000|2022-04-26 19:06:10|1274.95|1257.85|1274.95|1257.85|1274.95|1257.85|1274.95|1257.85|1
1650999980000|2022-04-26 19:06:20|1274.94|1257.84|1274.34|1257.24|1274.99|1257.89|1274.3|1257.2|19
1650999990000|2022-04-26 19:06:30|1274.22|1257.12|1274.1|1257|1274.22|1257.12|1274.07|1256.97|8
1651000000000|2022-04-26 19:06:40|1274.16|1257.06|1274.5|1257.4|1274.5|1257.4|1274.12|1257.02|11
1651000010000|2022-04-26 19:06:50|1274.49|1257.39|1275.1|1258|1275.14|1258.04|1274.4|1257.3|17
1651000020000|2022-04-26 19:07:00|1275.12|1258.02|1275.26|1258.16|1275.26|1258.16|1275.1|1258|7
1651000030000|2022-04-26 19:07:10|1275.28|1258.18|1275.2|1258.1|1275.43|1258.33|1275.12|1258.02|20
1651000040000|2022-04-26 19:07:20|1275.18|1258.08|1276.05|1258.95|1276.09|1258.99|1275.18|1258.08|27
1651000050000|2022-04-26 19:07:30|1276.09|1258.99|1275.96|1258.86|1276.09|1258.99|1275.88|1258.78|12
1651000060000|2022-04-26 19:07:40|1275.97|1258.87|1275.97|1258.87|1275.97|1258.87|1275.97|1258.87|1
1651000070000|2022-04-26 19:07:50|1276.01|1258.91|1276.03|1258.93|1276.13|1259.03|1276.01|1258.91|7
1651000080000|2022-04-26 19:08:00|1276.06|1258.96|1276.7|1259.6|1276.79|1259.69|1276.03|1258.93|15
1651000090000|2022-04-26 19:08:10|1276.71|1259.61|1277.14|1260.04|1277.15|1260.05|1276.71|1259.61|10
1651000100000|2022-04-26 19:08:20|1277.16|1260.06|1277.07|1259.97|1277.16|1260.06|1277.07|1259.97|5
1651000110000|2022-04-26 19:08:30|1277.14|1260.04|1277.14|1260.04|1277.14|1260.04|1277.14|1260.04|1
1651000130000|2022-04-26 19:08:50|1277.04|1259.94|1277.04|1259.94|1277.04|1259.94|1277.04|1259.94|1
1651000140000|2022-04-26 19:09:00|1277.05|1259.95|1277.05|1259.95|1277.05|1259.95|1277.05|1259.95|1
1651000150000|2022-04-26 19:09:10|1277.21|1260.11|1278.4|1261.3|1278.4|1261.3|1277.18|1260.08|15
1651000160000|2022-04-26 19:09:20|1278.42|1261.32|1278.78|1261.68|1279.09|1261.99|1278.42|1261.32|24
1651000170000|2022-04-26 19:09:30|1278.86|1261.76|1278.92|1261.82|1278.94|1261.84|1278.86|1261.76|9
1651000180000|2022-04-26 19:09:40|1279.18|1262.08|1279.18|1262.08|1279.21|1262.11|1279.09|1261.99|7
1651000190000|2022-04-26 19:09:50|1279.08|1261.98|1279.05|1261.95|1279.66|1262.56|1279.05|1261.95|19
1651000200000|2022-04-26 19:10:00|1278.89|1261.79|1278.65|1261.55|1279.16|1262.06|1278.65|1261.55|22
1651000210000|2022-04-26 19:10:10|1278.64|1261.54|1278.94|1261.84|1279.08|1261.98|1278.64|1261.54|17
1651000220000|2022-04-26 19:10:20|1278.93|1261.83|1279.09|1261.99|1279.09|1261.99|1278.92|1261.82|14
1651000230000|2022-04-26 19:10:30|1279.11|1262.01|1278.85|1261.75|1279.11|1262.01|1278.8|1261.7|6
1651000240000|2022-04-26 19:10:40|1278.92|1261.82|1278.87|1261.77|1279.15|1262.05|1278.87|1261.77|12
1651000250000|2022-04-26 19:10:50|1278.89|1261.79|1279.65|1262.55|1279.95|1262.85|1278.89|1261.79|22
1651000260000|2022-04-26 19:11:00|1279.67|1262.57|1278.83|1261.73|1279.7|1262.6|1278.83|1261.73|23
1651000270000|2022-04-26 19:11:10|1278.9|1261.8|1278.83|1261.73|1278.9|1261.8|1278.83|1261.73|5
1651000280000|2022-04-26 19:11:20|1278.85|1261.75|1278.89|1261.79|1278.98|1261.88|1278.85|1261.75|18
1651000290000|2022-04-26 19:11:30|1278.88|1261.78|1279.09|1261.99|1279.13|1262.03|1278.88|1261.78|13
1651000300000|2022-04-26 19:11:40|1279.11|1262.01|1279.39|1262.29|1279.39|1262.29|1278.87|1261.77|21
1651000310000|2022-04-26 19:11:50|1279.47|1262.37|1279.53|1262.43|1279.65|1262.55|1279.47|1262.37|13
1651000320000|2022-04-26 19:12:00|1279.66|1262.56|1279.7|1262.6|1279.74|1262.64|1279.49|1262.39|12
1651000330000|2022-04-26 19:12:10|1279.67|1262.57|1278.82|1261.72|1279.75|1262.65|1278.82|1261.72|25
1651000340000|2022-04-26 19:12:20|1278.85|1261.75|1278.9|1261.8|1278.92|1261.82|1278.84|1261.74|9
1651000350000|2022-04-26 19:12:30|1278.93|1261.83|1278.91|1261.81|1278.93|1261.83|1278.85|1261.75|5
1651000360000|2022-04-26 19:12:40|1278.69|1261.59|1278.38|1261.28|1278.81|1261.71|1278.38|1261.28|8
1651000370000|2022-04-26 19:12:50|1278.41|1261.31|1277.92|1260.82|1278.41|1261.31|1277.92|1260.82|13
1651000380000|2022-04-26 19:13:00|1277.93|1260.83|1277.55|1260.45|1277.98|1260.88|1277.52|1260.42|11
1651000390000|2022-04-26 19:13:10|1277.53|1260.43|1276.39|1259.29|1277.53|1260.43|1276.39|1259.29|17
1651000400000|2022-04-26 19:13:20|1276.38|1259.28|1276.21|1259.11|1276.4|1259.3|1276.18|1259.08|13
1651000420000|2022-04-26 19:13:40|1276.19|1259.09|1277.02|1259.92|1277.02|1259.92|1276.19|1259.09|9
1651000430000|2022-04-26 19:13:50|1276.97|1259.87|1277|1259.9|1277.16|1260.06|1276.85|1259.75|20
1651000440000|2022-04-26 19:14:00|1276.73|1259.63|1276.16|1259.06|1276.73|1259.63|1276.01|1258.91|20
1651000450000|2022-04-26 19:14:10|1276.17|1259.07|1276.68|1259.58|1276.68|1259.58|1276.11|1259.01|6
1651000460000|2022-04-26 19:14:20|1276.69|1259.59|1276.04|1258.94|1276.79|1259.69|1276.04|1258.94|17
1651000470000|2022-04-26 19:14:30|1276.05|1258.95|1276.85|1259.75|1276.87|1259.77|1276.05|1258.95|15
1651000480000|2022-04-26 19:14:40|1276.89|1259.79|1276.23|1259.13|1276.89|1259.79|1276.23|1259.13|10
1651000490000|2022-04-26 19:14:50|1276.26|1259.16|1276.21|1259.11|1276.26|1259.16|1276.18|1259.08|10
1651000500000|2022-04-26 19:15:00|1276.2|1259.1|1276.14|1259.04|1276.2|1259.1|1276.14|1259.04|3
1651000510000|2022-04-26 19:15:10|1276.13|1259.03|1276.34|1259.24|1276.34|1259.24|1276.09|1258.99|17
1651000520000|2022-04-26 19:15:20|1276.33|1259.23|1276.24|1259.14|1276.33|1259.23|1276.24|1259.14|5
1651000530000|2022-04-26 19:15:30|1276.18|1259.08|1276.27|1259.17|1276.27|1259.17|1276.18|1259.08|4
1651000540000|2022-04-26 19:15:40|1276.21|1259.11|1275.42|1258.32|1276.22|1259.12|1275.42|1258.32|15
1651000550000|2022-04-26 19:15:50|1275.36|1258.26|1274.63|1257.53|1275.43|1258.33|1274.63|1257.53|13
1651000560000|2022-04-26 19:16:00|1274.71|1257.61|1274.63|1257.53|1274.71|1257.61|1274.4|1257.3|12
1651000570000|2022-04-26 19:16:10|1274.6|1257.5|1273.68|1256.58|1274.6|1257.5|1273.68|1256.58|15
1651000580000|2022-04-26 19:16:20|1273.59|1256.49|1272.38|1255.28|1273.61|1256.51|1272.38|1255.28|19
1651000590000|2022-04-26 19:16:30|1272.04|1254.94|1271.47|1254.37|1272.04|1254.94|1271.46|1254.36|17
1651000600000|2022-04-26 19:16:40|1271.46|1254.36|1271.56|1254.46|1271.56|1254.46|1271.45|1254.35|6
1651000610000|2022-04-26 19:16:50|1271.55|1254.45|1271.08|1253.98|1271.55|1254.45|1271.04|1253.94|7
1651000620000|2022-04-26 19:17:00|1271.05|1253.95|1271.13|1254.03|1271.13|1254.03|1271.03|1253.93|14
1651000630000|2022-04-26 19:17:10|1271.12|1254.02|1271.07|1253.97|1271.14|1254.04|1271.03|1253.93|9
1651000640000|2022-04-26 19:17:20|1271.06|1253.96|1270.98|1253.88|1271.1|1254|1270.98|1253.88|14
1651000650000|2022-04-26 19:17:30|1270.99|1253.89|1269.98|1252.88|1270.99|1253.89|1269.88|1252.78|21
1651000660000|2022-04-26 19:17:40|1269.99|1252.89|1269.8|1252.7|1269.99|1252.89|1269.62|1252.52|27
1651000670000|2022-04-26 19:17:50|1269.72|1252.62|1267.21|1250.11|1269.72|1252.62|1267.21|1250.11|28
1651000680000|2022-04-26 19:18:00|1267.02|1249.92|1265.95|1248.85|1267.18|1250.08|1265.71|1248.61|27
1651000690000|2022-04-26 19:18:10|1266.01|1248.91|1266.1|1249|1266.31|1249.21|1265.57|1248.47|15
1651000700000|2022-04-26 19:18:20|1265.99|1248.89|1266.28|1249.18|1266.29|1249.19|1265.97|1248.87|11
1651000710000|2022-04-26 19:18:30|1266.27|1249.17|1267.05|1249.95|1267.05|1249.95|1266.11|1249.01|17
1651000720000|2022-04-26 19:18:40|1266.57|1249.47|1267.05|1249.95|1267.07|1249.97|1266.57|1249.47|14
1651000730000|2022-04-26 19:18:50|1267.06|1249.96|1266.99|1249.89|1267.06|1249.96|1266.75|1249.65|22
1651000740000|2022-04-26 19:19:00|1267|1249.9|1267.43|1250.33|1267.43|1250.33|1267|1249.9|14
1651000760000|2022-04-26 19:19:20|1267.45|1250.35|1267.89|1250.79|1267.91|1250.81|1267.2|1250.1|5
1651000770000|2022-04-26 19:19:30|1268.01|1250.91|1267.16|1250.06|1268.01|1250.91|1267.16|1250.06|18
1651000780000|2022-04-26 19:19:40|1267.15|1250.05|1267.2|1250.1|1267.2|1250.1|1267|1249.9|14
1651000790000|2022-04-26 19:19:50|1267.21|1250.11|1267.24|1250.14|1267.24|1250.14|1267.21|1250.11|4
1651000800000|2022-04-26 19:20:00|1267.19|1250.09|1267|1249.9|1267.21|1250.11|1267|1249.9|10
1651000810000|2022-04-26 19:20:10|1267.01|1249.91|1267.5|1250.4|1267.96|1250.86|1267|1249.9|24
1651000820000|2022-04-26 19:20:20|1267.96|1250.86|1267.88|1250.78|1267.96|1250.86|1267.49|1250.39|20
1651000830000|2022-04-26 19:20:30|1267.86|1250.76|1268.87|1251.77|1269|1251.9|1267.82|1250.72|23
1651000840000|2022-04-26 19:20:40|1268.93|1251.83|1269.02|1251.92|1269.02|1251.92|1268.77|1251.67|26
1651000850000|2022-04-26 19:20:50|1269|1251.9|1269.04|1251.94|1269.17|1252.07|1268.99|1251.89|16
1651000860000|2022-04-26 19:21:00|1269.09|1251.99|1269.02|1251.92|1269.09|1251.99|1269.02|1251.92|3
1651000870000|2022-04-26 19:21:10|1269.04|1251.94|1269.95|1252.85|1269.97|1252.87|1269.04|1251.94|20
1651000880000|2022-04-26 19:21:20|1269.88|1252.78|1270|1252.9|1270.04|1252.94|1269.71|1252.61|24
1651000890000|2022-04-26 19:21:30|1270.03|1252.93|1269.96|1252.86|1270.03|1252.93|1269.86|1252.76|14
1651000900000|2022-04-26 19:21:40|1269.97|1252.87|1270.06|1252.96|1270.08|1252.98|1269.95|1252.85|20
1651000910000|2022-04-26 19:21:50|1270.05|1252.95|1270.06|1252.96|1270.15|1253.05|1269.8|1252.7|16
1651000920000|2022-04-26 19:22:00|1269.93|1252.83|1269.91|1252.81|1270.06|1252.96|1269.86|1252.76|20
1651000930000|2022-04-26 19:22:10|1269.94|1252.84|1269.14|1252.04|1269.94|1252.84|1269.05|1251.95|23
1651000940000|2022-04-26 19:22:20|1269.26|1252.16|1269.7|1252.6|1269.8|1252.7|1269.26|1252.16|12
1651000950000|2022-04-26 19:22:30|1269.62|1252.52|1269.99|1252.89|1269.99|1252.89|1269.56|1252.46|7
1651000960000|2022-04-26 19:22:40|1269.77|1252.67|1269.91|1252.81|1269.99|1252.89|1269.76|1252.66|14
1651000970000|2022-04-26 19:22:50|1269.94|1252.84|1270.09|1252.99|1270.11|1253.01|1269.94|1252.84|10
1651000980000|2022-04-26 19:23:00|1270.1|1253|1269.37|1252.27|1270.1|1253|1269.37|1252.27|19
1651000990000|2022-04-26 19:23:10|1269.43|1252.33|1269.01|1251.91|1269.43|1252.33|1269.01|1251.91|20
1651001000000|2022-04-26 19:23:20|1269.08|1251.98|1268.32|1251.22|1269.08|1251.98|1268.3|1251.2|18
1651001010000|2022-04-26 19:23:30|1268.33|1251.23|1268.46|1251.36|1268.47|1251.37|1268.3|1251.2|14
1651001020000|2022-04-26 19:23:40|1268.27|1251.17|1268.27|1251.17|1268.73|1251.63|1268.27|1251.17|8
1651001030000|2022-04-26 19:23:50|1268.3|1251.2|1268.38|1251.28|1268.55|1251.45|1268.3|1251.2|12
1651001040000|2022-04-26 19:24:00|1268.36|1251.26|1268.84|1251.74|1268.86|1251.76|1268.25|1251.15|15
1651001050000|2022-04-26 19:24:10|1268.87|1251.77|1268.95|1251.85|1269|1251.9|1268.76|1251.66|17
1651001060000|2022-04-26 19:24:20|1268.98|1251.88|1269.06|1251.96|1269.06|1251.96|1268.98|1251.88|17
1651001070000|2022-04-26 19:24:30|1269.05|1251.95|1269.05|1251.95|1269.08|1251.98|1269.04|1251.94|14
1651001080000|2022-04-26 19:24:40|1269.06|1251.96|1268.75|1251.65|1269.06|1251.96|1268.45|1251.35|19
1651001090000|2022-04-26 19:24:50|1268.73|1251.63|1268.97|1251.87|1268.98|1251.88|1268.73|1251.63|12
1651001100000|2022-04-26 19:25:00|1268.99|1251.89|1268.9|1251.8|1269.07|1251.97|1268.87|1251.77|14
1651001110000|2022-04-26 19:25:10|1268.89|1251.79|1268.99|1251.89|1269|1251.9|1268.79|1251.69|20
1651001120000|2022-04-26 19:25:20|1269|1251.9|1268.94|1251.84|1269.06|1251.96|1268.9|1251.8|11
1651001130000|2022-04-26 19:25:30|1268.95|1251.85|1267.21|1250.11|1268.96|1251.86|1267.21|1250.11|23
1651001140000|2022-04-26 19:25:40|1267.23|1250.13|1267.41|1250.31|1267.42|1250.32|1267.21|1250.11|7
1651001150000|2022-04-26 19:25:50|1267.4|1250.3|1266.42|1249.32|1267.4|1250.3|1266.1|1249|14
1651001160000|2022-04-26 19:26:00|1266.44|1249.34|1266.71|1249.61|1266.94|1249.84|1266.42|1249.32|17
1651001170000|2022-04-26 19:26:10|1266.73|1249.63|1266.24|1249.14|1266.74|1249.64|1266.17|1249.07|25
1651001180000|2022-04-26 19:26:20|1266.18|1249.08|1265.56|1248.46|1266.18|1249.08|1265.53|1248.43|18
1651001190000|2022-04-26 19:26:30|1265.58|1248.48|1266.12|1249.02|1266.14|1249.04|1265.58|1248.48|21
1651001200000|2022-04-26 19:26:40|1266.11|1249.01|1265.95|1248.85|1266.14|1249.04|1265.95|1248.85|10
1651001210000|2022-04-26 19:26:50|1265.94|1248.84|1265.69|1248.59|1265.94|1248.84|1265.42|1248.32|20
1651001220000|2022-04-26 19:27:00|1265.48|1248.38|1265.24|1248.14|1265.48|1248.38|1265.23|1248.13|12
1651001230000|2022-04-26 19:27:10|1265.22|1248.12|1265.22|1248.12|1265.25|1248.15|1265.22|1248.12|4
1651001240000|2022-04-26 19:27:20|1265.15|1248.05|1264.14|1247.04|1265.15|1248.05|1264.08|1246.98|21
1651001250000|2022-04-26 19:27:30|1264.2|1247.1|1263.95|1246.85|1264.2|1247.1|1263.39|1246.29|27
1651001260000|2022-04-26 19:27:40|1263.94|1246.84|1264.19|1247.09|1264.39|1247.29|1263.91|1246.81|10
1651001270000|2022-04-26 19:27:50|1264.23|1247.13|1264.3|1247.2|1264.42|1247.32|1264.09|1246.99|18
1651001280000|2022-04-26 19:28:00|1264.18|1247.08|1264.19|1247.09|1264.2|1247.1|1264.05|1246.95|14
1651001290000|2022-04-26 19:28:10|1264.2|1247.1|1264.13|1247.03|1264.29|1247.19|1264.06|1246.96|15
1651001300000|2022-04-26 19:28:20|1264.16|1247.06|1263.61|1246.51|1264.36|1247.26|1263.61|1246.51|10
1651001310000|2022-04-26 19:28:30|1263.49|1246.39|1263.3|1246.2|1263.65|1246.55|1263.3|1246.2|9
1651001320000|2022-04-26 19:28:40|1263.4|1246.3|1263.1|1246|1263.71|1246.61|1263.1|1246|11
1651001330000|2022-04-26 19:28:50|1263.24|1246.14|1263.73|1246.63|1263.73|1246.63|1263.24|1246.14|10
1651001340000|2022-04-26 19:29:00|1263.8|1246.7|1264.95|1247.85|1264.98|1247.88|1263.8|1246.7|14
1651001350000|2022-04-26 19:29:10|1265.02|1247.92|1265.02|1247.92|1265.35|1248.25|1264.94|1247.84|19
1651001360000|2022-04-26 19:29:20|1265.08|1247.98|1265.01|1247.91|1265.16|1248.06|1264.84|1247.74|22
1651001370000|2022-04-26 19:29:30|1265.06|1247.96|1264.14|1247.04|1265.06|1247.96|1264.14|1247.04|10
1651001380000|2022-04-26 19:29:40|1264.13|1247.03|1264.13|1247.03|1264.13|1247.03|1264.13|1247.03|1
1651001390000|2022-04-26 19:29:50|1264.11|1247.01|1264.08|1246.98|1264.12|1247.02|1264.08|1246.98|5
1651001400000|2022-04-26 19:30:00|1264.12|1247.02|1264.06|1246.96|1264.2|1247.1|1264.06|1246.96|13
1651001410000|2022-04-26 19:30:10|1264.1|1247|1264.97|1247.87|1265|1247.9|1264.09|1246.99|21
1651001420000|2022-04-26 19:30:20|1264.96|1247.86|1264.7|1247.6|1264.97|1247.87|1264.42|1247.32|13
1651001430000|2022-04-26 19:30:30|1264.74|1247.64|1265.19|1248.09|1265.19|1248.09|1264.7|1247.6|19
1651001440000|2022-04-26 19:30:40|1265.07|1247.97|1265.14|1248.04|1265.39|1248.29|1265.05|1247.95|8
1651001450000|2022-04-26 19:30:50|1265.13|1248.03|1264.81|1247.71|1265.13|1248.03|1264.76|1247.66|12
1651001460000|2022-04-26 19:31:00|1264.82|1247.72|1264.63|1247.53|1264.82|1247.72|1264.51|1247.41|11
1651001470000|2022-04-26 19:31:10|1264.7|1247.6|1265.1|1248|1265.1|1248|1264.63|1247.53|10
1651001480000|2022-04-26 19:31:20|1265.11|1248.01|1265.09|1247.99|1265.11|1248.01|1264.91|1247.81|14
1651001490000|2022-04-26 19:31:30|1265.11|1248.01|1265.05|1247.95|1265.11|1248.01|1265.05|1247.95|11
1651001500000|2022-04-26 19:31:40|1265.04|1247.94|1264.49|1247.39|1265.09|1247.99|1264.46|1247.36|12
1651001510000|2022-04-26 19:31:50|1264.48|1247.38|1264.25|1247.15|1264.48|1247.38|1264.23|1247.13|16
1651001520000|2022-04-26 19:32:00|1264.26|1247.16|1264.07|1246.97|1264.28|1247.18|1264.07|1246.97|13
1651001530000|2022-04-26 19:32:10|1264.03|1246.93|1263.36|1246.26|1264.03|1246.93|1263.36|1246.26|11
1651001540000|2022-04-26 19:32:20|1263.33|1246.23|1262.36|1245.26|1263.33|1246.23|1262.36|1245.26|17
1651001550000|2022-04-26 19:32:30|1262.34|1245.24|1262.05|1244.95|1262.38|1245.28|1262.02|1244.92|14
1651001560000|2022-04-26 19:32:40|1262|1244.9|1260.8|1243.7|1262|1244.9|1260.78|1243.68|30
1651001570000|2022-04-26 19:32:50|1260.79|1243.69|1259.72|1242.62|1260.93|1243.83|1259.72|1242.62|21
1651001580000|2022-04-26 19:33:00|1259.63|1242.53|1257.96|1240.86|1259.63|1242.53|1257.8|1240.7|22
1651001590000|2022-04-26 19:33:10|1257.97|1240.87|1256.86|1239.76|1258.37|1241.27|1256.71|1239.61|18
1651001600000|2022-04-26 19:33:20|1256.17|1239.07|1256.28|1239.18|1257.13|1240.03|1256.17|1239.07|31
1651001610000|2022-04-26 19:33:30|1256.79|1239.69|1256.22|1239.12|1256.81|1239.71|1256.11|1239.01|24
1651001620000|2022-04-26 19:33:40|1256.2|1239.1|1255.69|1238.59|1256.2|1239.1|1255.66|1238.56|21
1651001630000|2022-04-26 19:33:50|1255.7|1238.6|1255.34|1238.24|1255.78|1238.68|1255.34|1238.24|18
1651001640000|2022-04-26 19:34:00|1255.24|1238.14|1251.57|1234.47|1255.24|1238.14|1251.17|1234.07|32
1651001650000|2022-04-26 19:34:10|1251.75|1234.65|1250.59|1233.49|1252.03|1234.93|1250.59|1233.49|24
1651001660000|2022-04-26 19:34:20|1250.14|1233.04|1250.81|1233.71|1251.1|1234|1249.94|1232.84|34
1651001670000|2022-04-26 19:34:30|1250.8|1233.7|1250.99|1233.89|1251.11|1234.01|1250.4|1233.3|30
1651001680000|2022-04-26 19:34:40|1251.01|1233.91|1253.24|1236.14|1253.24|1236.14|1251.01|1233.91|23
1651001690000|2022-04-26 19:34:50|1253.2|1236.1|1252.39|1235.29|1254.22|1237.12|1252.39|1235.29|27
1651001700000|2022-04-26 19:35:00|1252.33|1235.23|1248|1230.9|1252.61|1235.51|1247.4|1230.3|36
1651001710000|2022-04-26 19:35:10|1248.1|1231|1249.95|1232.85|1250.23|1233.13|1248.02|1230.92|29
1651001720000|2022-04-26 19:35:20|1249.93|1232.83|1249.78|1232.68|1250.02|1232.92|1249.41|1232.31|13
1651001730000|2022-04-26 19:35:30|1249.82|1232.72|1249.51|1232.41|1250.23|1233.13|1249.51|1232.41|21
1651001740000|2022-04-26 19:35:40|1249.6|1232.5|1250|1232.9|1250.02|1232.92|1249.49|1232.39|21
1651001750000|2022-04-26 19:35:50|1250.08|1232.98|1250.96|1233.86|1251.17|1234.07|1249.99|1232.89|25
1651001760000|2022-04-26 19:36:00|1250.97|1233.87|1251.12|1234.02|1251.13|1234.03|1250.67|1233.57|21
1651001770000|2022-04-26 19:36:10|1251.13|1234.03|1249.64|1232.54|1251.17|1234.07|1249.61|1232.51|20
1651001780000|2022-04-26 19:36:20|1249.61|1232.51|1250.08|1232.98|1250.13|1233.03|1249.37|1232.27|24
1651001790000|2022-04-26 19:36:30|1249.96|1232.86|1250.99|1233.89|1250.99|1233.89|1249.57|1232.47|29
1651001800000|2022-04-26 19:36:40|1250.96|1233.86|1251.46|1234.36|1252.04|1234.94|1250.95|1233.85|26
1651001810000|2022-04-26 19:36:50|1251.9|1234.8|1253.7|1236.6|1253.76|1236.66|1251.9|1234.8|31
1651001820000|2022-04-26 19:37:00|1253.72|1236.62|1254.82|1237.72|1254.82|1237.72|1253.72|1236.62|30
1651001830000|2022-04-26 19:37:10|1254.8|1237.7|1255.24|1238.14|1255.46|1238.36|1254.63|1237.53|21
1651001840000|2022-04-26 19:37:20|1254.99|1237.89|1255.38|1238.28|1255.7|1238.6|1254.95|1237.85|22
1651001850000|2022-04-26 19:37:30|1255.31|1238.21|1257.7|1240.6|1257.7|1240.6|1255.21|1238.11|30
1651001860000|2022-04-26 19:37:40|1257.71|1240.61|1257.43|1240.33|1258.83|1241.73|1257.43|1240.33|25
1651001870000|2022-04-26 19:37:50|1257.35|1240.25|1257.08|1239.98|1257.51|1240.41|1256.9|1239.8|30
1651001880000|2022-04-26 19:38:00|1257.18|1240.08|1258.02|1240.92|1258.06|1240.96|1257.18|1240.08|28
1651001890000|2022-04-26 19:38:10|1258.03|1240.93|1258.16|1241.06|1258.23|1241.13|1257.93|1240.83|21
1651001900000|2022-04-26 19:38:20|1258.14|1241.04|1257.65|1240.55|1258.16|1241.06|1257.39|1240.29|21
1651001910000|2022-04-26 19:38:30|1257.67|1240.57|1258.4|1241.3|1258.74|1241.64|1257.66|1240.56|31
1651001920000|2022-04-26 19:38:40|1258.37|1241.27|1257.6|1240.5|1258.37|1241.27|1257.47|1240.37|26
1651001930000|2022-04-26 19:38:50|1257.61|1240.51|1257.51|1240.41|1257.96|1240.86|1257.13|1240.03|19
1651001940000|2022-04-26 19:39:00|1257.6|1240.5|1257.08|1239.98|1257.92|1240.82|1257.08|1239.98|29
1651001950000|2022-04-26 19:39:10|1257.06|1239.96|1257.14|1240.04|1257.44|1240.34|1257.06|1239.96|16
1651001960000|2022-04-26 19:39:20|1257.45|1240.35|1257.05|1239.95|1257.46|1240.36|1257.05|1239.95|18
1651001970000|2022-04-26 19:39:30|1257.04|1239.94|1258.06|1240.96|1258.06|1240.96|1257.04|1239.94|24
1651001980000|2022-04-26 19:39:40|1258.04|1240.94|1258.5|1241.4|1258.5|1241.4|1257.96|1240.86|20
1651001990000|2022-04-26 19:39:50|1258.57|1241.47|1258.95|1241.85|1258.97|1241.87|1258.57|1241.47|15
1651002000000|2022-04-26 19:40:00|1258.97|1241.87|1260|1242.9|1260|1242.9|1258.97|1241.87|17
1651002010000|2022-04-26 19:40:10|1260.01|1242.91|1260.97|1243.87|1261.19|1244.09|1260.01|1242.91|26
1651002020000|2022-04-26 19:40:20|1260.93|1243.83|1259.53|1242.43|1260.95|1243.85|1259.34|1242.24|24
1651002030000|2022-04-26 19:40:30|1259.6|1242.5|1259.6|1242.5|1259.6|1242.5|1259.52|1242.42|8
1651002040000|2022-04-26 19:40:40|1259.56|1242.46|1259.04|1241.94|1259.58|1242.48|1259.04|1241.94|16
1651002050000|2022-04-26 19:40:50|1259.02|1241.92|1258.42|1241.32|1259.26|1242.16|1258.42|1241.32|21
1651002060000|2022-04-26 19:41:00|1258.43|1241.33|1257.95|1240.85|1258.71|1241.61|1257.37|1240.27|22
1651002070000|2022-04-26 19:41:10|1257.93|1240.83|1257.76|1240.66|1258.31|1241.21|1257.64|1240.54|24
1651002080000|2022-04-26 19:41:20|1257.64|1240.54|1254.82|1237.72|1257.69|1240.59|1254.82|1237.72|34
1651002090000|2022-04-26 19:41:30|1254.56|1237.46|1255.03|1237.93|1255.03|1237.93|1253.64|1236.54|27
1651002100000|2022-04-26 19:41:40|1255.02|1237.92|1255.01|1237.91|1255.14|1238.04|1254.55|1237.45|13
1651002110000|2022-04-26 19:41:50|1255.03|1237.93|1255.16|1238.06|1255.17|1238.07|1255.01|1237.91|14
1651002120000|2022-04-26 19:42:00|1254.87|1237.77|1256.6|1239.5|1256.6|1239.5|1254.87|1237.77|25
1651002130000|2022-04-26 19:42:10|1256.61|1239.51|1256.46|1239.36|1256.83|1239.73|1256.16|1239.06|16
1651002140000|2022-04-26 19:42:20|1256.48|1239.38|1257.27|1240.17|1257.38|1240.28|1256.21|1239.11|13
1651002150000|2022-04-26 19:42:30|1257.44|1240.34|1258.95|1241.85|1258.95|1241.85|1257.44|1240.34|21
1651002160000|2022-04-26 19:42:40|1258.96|1241.86|1259.05|1241.95|1259.8|1242.7|1258.95|1241.85|29
1651002170000|2022-04-26 19:42:50|1259.03|1241.93|1259.12|1242.02|1259.15|1242.05|1258.97|1241.87|16
1651002180000|2022-04-26 19:43:00|1259.1|1242|1258.98|1241.88|1259.23|1242.13|1258.34|1241.24|28
1651002190000|2022-04-26 19:43:10|1259.1|1242|1258.31|1241.21|1259.1|1242|1258.31|1241.21|23
1651002200000|2022-04-26 19:43:20|1258.28|1241.18|1258.65|1241.55|1258.82|1241.72|1258.28|1241.18|14
1651002210000|2022-04-26 19:43:30|1258.66|1241.56|1258.35|1241.25|1258.66|1241.56|1258.35|1241.25|10
1651002220000|2022-04-26 19:43:40|1258.32|1241.22|1257.56|1240.46|1258.37|1241.27|1257.51|1240.41|20
1651002230000|2022-04-26 19:43:50|1257.5|1240.4|1257.88|1240.78|1257.99|1240.89|1257.18|1240.08|20
1651002240000|2022-04-26 19:44:00|1257.86|1240.76|1259.01|1241.91|1259.01|1241.91|1257.62|1240.52|31
1651002250000|2022-04-26 19:44:10|1258.99|1241.89|1259.08|1241.98|1259.33|1242.23|1258.98|1241.88|24
1651002260000|2022-04-26 19:44:20|1259.1|1242|1259.31|1242.21|1259.67|1242.57|1259.03|1241.93|18
1651002270000|2022-04-26 19:44:30|1259.16|1242.06|1260.02|1242.92|1260.02|1242.92|1259.16|1242.06|13
1651002280000|2022-04-26 19:44:40|1260.05|1242.95|1260.02|1242.92|1260.11|1243.01|1260|1242.9|12
1651002290000|2022-04-26 19:44:50|1260.03|1242.93|1259.91|1242.81|1260.03|1242.93|1259.77|1242.67|19
1651002300000|2022-04-26 19:45:00|1259.97|1242.87|1260.87|1243.77|1260.91|1243.81|1259.63|1242.53|28
1651002310000|2022-04-26 19:45:10|1260.93|1243.83|1260.44|1243.34|1260.94|1243.84|1260.23|1243.13|23
1651002320000|2022-04-26 19:45:20|1260.28|1243.18|1260.1|1243|1260.35|1243.25|1260.06|1242.96|24
1651002330000|2022-04-26 19:45:30|1260.03|1242.93|1259.28|1242.18|1260.03|1242.93|1259.22|1242.12|26
1651002340000|2022-04-26 19:45:40|1259.26|1242.16|1259.02|1241.92|1259.26|1242.16|1259.02|1241.92|12
1651002350000|2022-04-26 19:45:50|1259.19|1242.09|1258.79|1241.69|1259.24|1242.14|1258.55|1241.45|15
1651002360000|2022-04-26 19:46:00|1258.8|1241.7|1258.49|1241.39|1258.8|1241.7|1258.47|1241.37|17
1651002370000|2022-04-26 19:46:10|1258.48|1241.38|1258.2|1241.1|1258.97|1241.87|1258.15|1241.05|31
1651002380000|2022-04-26 19:46:20|1258.18|1241.08|1257.71|1240.61|1258.28|1241.18|1257.71|1240.61|19
1651002390000|2022-04-26 19:46:30|1257.77|1240.67|1257.6|1240.5|1257.88|1240.78|1257.17|1240.07|19
1651002400000|2022-04-26 19:46:40|1257.62|1240.52|1258.18|1241.08|1258.22|1241.12|1257.62|1240.52|15
1651002410000|2022-04-26 19:46:50|1258.23|1241.13|1258.71|1241.61|1258.71|1241.61|1258.06|1240.96|21
1651002420000|2022-04-26 19:47:00|1258.75|1241.65|1258.98|1241.88|1259.05|1241.95|1258.75|1241.65|11
1651002430000|2022-04-26 19:47:10|1259.11|1242.01|1259.09|1241.99|1259.32|1242.22|1259.05|1241.95|17
1651002440000|2022-04-26 19:47:20|1259.1|1242|1259.18|1242.08|1259.24|1242.14|1259.1|1242|20
1651002450000|2022-04-26 19:47:30|1259.16|1242.06|1259.05|1241.95|1259.16|1242.06|1259.03|1241.93|16
1651002460000|2022-04-26 19:47:40|1259.1|1242|1259.11|1242.01|1259.11|1242.01|1259.06|1241.96|10
1651002470000|2022-04-26 19:47:50|1259.1|1242|1259.1|1242|1259.24|1242.14|1259.09|1241.99|13
1651002480000|2022-04-26 19:48:00|1259.09|1241.99|1258.63|1241.53|1259.1|1242|1258.63|1241.53|18
1651002490000|2022-04-26 19:48:10|1258.62|1241.52|1258.29|1241.19|1258.74|1241.64|1258.29|1241.19|12
1651002500000|2022-04-26 19:48:20|1258.31|1241.21|1258.38|1241.28|1258.54|1241.44|1258.31|1241.21|7
1651002510000|2022-04-26 19:48:30|1258.79|1241.69|1258.64|1241.54|1258.79|1241.69|1258.35|1241.25|8
1651002520000|2022-04-26 19:48:40|1258.79|1241.69|1258.98|1241.88|1259.03|1241.93|1258.79|1241.69|9
1651002530000|2022-04-26 19:48:50|1259|1241.9|1259.21|1242.11|1259.36|1242.26|1259|1241.9|17
1651002540000|2022-04-26 19:49:00|1259.23|1242.13|1260.17|1243.07|1260.17|1243.07|1259.2|1242.1|31
1651002550000|2022-04-26 19:49:10|1260.12|1243.02|1259.48|1242.38|1260.2|1243.1|1259.28|1242.18|30
1651002560000|2022-04-26 19:49:20|1259.5|1242.4|1259.64|1242.54|1259.93|1242.83|1259.5|1242.4|22
1651002570000|2022-04-26 19:49:30|1259.72|1242.62|1259.67|1242.57|1260.01|1242.91|1259.67|1242.57|9
1651002580000|2022-04-26 19:49:40|1259.68|1242.58|1259.94|1242.84|1259.94|1242.84|1259.66|1242.56|15
1651002590000|2022-04-26 19:49:50|1259.95|1242.85|1259.79|1242.69|1259.99|1242.89|1259.79|1242.69|8
1651002600000|2022-04-26 19:50:00|1259.75|1242.65|1258.76|1241.66|1259.75|1242.65|1258.4|1241.3|27
1651002610000|2022-04-26 19:50:10|1258.78|1241.68|1258.85|1241.75|1258.98|1241.88|1258.77|1241.67|11
1651002620000|2022-04-26 19:50:20|1258.83|1241.73|1259.66|1242.56|1259.68|1242.58|1258.83|1241.73|13
1651002630000|2022-04-26 19:50:30|1259.64|1242.54|1261.18|1244.08|1261.18|1244.08|1259.64|1242.54|18
1651002640000|2022-04-26 19:50:40|1260.94|1243.84|1262.03|1244.93|1262.03|1244.93|1260.94|1243.84|22
1651002650000|2022-04-26 19:50:50|1261.96|1244.86|1262.05|1244.95|1262.05|1244.95|1261.96|1244.86|9
1651002660000|2022-04-26 19:51:00|1262.12|1245.02|1263.14|1246.04|1263.16|1246.06|1262.12|1245.02|18
1651002670000|2022-04-26 19:51:10|1262.97|1245.87|1263.65|1246.55|1264.08|1246.98|1262.97|1245.87|23
1651002680000|2022-04-26 19:51:20|1263.63|1246.53|1260.96|1243.86|1263.63|1246.53|1260.96|1243.86|34
1651002690000|2022-04-26 19:51:30|1260.95|1243.85|1259.8|1242.7|1260.95|1243.85|1259.58|1242.48|25
1651002700000|2022-04-26 19:51:40|1259.75|1242.65|1259.51|1242.41|1259.85|1242.75|1258.85|1241.75|32
1651002710000|2022-04-26 19:51:50|1259.49|1242.39|1260.89|1243.79|1260.89|1243.79|1259.47|1242.37|29
1651002720000|2022-04-26 19:52:00|1260.92|1243.82|1260.35|1243.25|1261.08|1243.98|1260.35|1243.25|21
1651002730000|2022-04-26 19:52:10|1260.29|1243.19|1260.21|1243.11|1260.31|1243.21|1260.16|1243.06|10
1651002740000|2022-04-26 19:52:20|1260.19|1243.09|1259.32|1242.22|1260.19|1243.09|1259.29|1242.19|17
1651002750000|2022-04-26 19:52:30|1259.65|1242.55|1259.97|1242.87|1260.16|1243.06|1259.65|1242.55|16
1651002760000|2022-04-26 19:52:40|1260.18|1243.08|1260.38|1243.28|1260.56|1243.46|1260.18|1243.08|22
1651002770000|2022-04-26 19:52:50|1260.42|1243.32|1260.83|1243.73|1260.98|1243.88|1260.32|1243.22|26
1651002780000|2022-04-26 19:53:00|1260.89|1243.79|1260.84|1243.74|1260.93|1243.83|1260.27|1243.17|19
1651002790000|2022-04-26 19:53:10|1260.75|1243.65|1260.34|1243.24|1260.89|1243.79|1260.22|1243.12|26
1651002800000|2022-04-26 19:53:20|1260.35|1243.25|1260.47|1243.37|1260.47|1243.37|1260.2|1243.1|9
1651002810000|2022-04-26 19:53:30|1260.46|1243.36|1259.73|1242.63|1260.46|1243.36|1259.62|1242.52|18
1651002820000|2022-04-26 19:53:40|1259.72|1242.62|1259.84|1242.74|1259.84|1242.74|1259.51|1242.41|9
1651002830000|2022-04-26 19:53:50|1259.53|1242.43|1259.95|1242.85|1260.07|1242.97|1259.53|1242.43|22
1651002840000|2022-04-26 19:54:00|1259.8|1242.7|1260.01|1242.91|1260.03|1242.93|1259.8|1242.7|24
1651002850000|2022-04-26 19:54:10|1260.03|1242.93|1260.04|1242.94|1260.07|1242.97|1259.96|1242.86|23
1651002860000|2022-04-26 19:54:20|1260.05|1242.95|1261.08|1243.98|1261.08|1243.98|1260.05|1242.95|23
1651002870000|2022-04-26 19:54:30|1261.07|1243.97|1261.06|1243.96|1261.07|1243.97|1261.03|1243.93|5
1651002880000|2022-04-26 19:54:40|1260.96|1243.86|1259.85|1242.75|1260.99|1243.89|1259.62|1242.52|29
1651002890000|2022-04-26 19:54:50|1259.84|1242.74|1259.91|1242.81|1259.97|1242.87|1259.17|1242.07|29
1651002900000|2022-04-26 19:55:00|1259.68|1242.58|1260.27|1243.17|1260.27|1243.17|1259.22|1242.12|27
1651002910000|2022-04-26 19:55:10|1260.31|1243.21|1261.42|1244.32|1262.11|1245.01|1260.31|1243.21|37
1651002920000|2022-04-26 19:55:20|1261.4|1244.3|1261.34|1244.24|1261.96|1244.86|1261.16|1244.06|30
1651002930000|2022-04-26 19:55:30|1261.37|1244.27|1260.59|1243.49|1261.37|1244.27|1260.57|1243.47|17
1651002940000|2022-04-26 19:55:40|1260.61|1243.51|1260.99|1243.89|1261.01|1243.91|1260.38|1243.28|15
1651002950000|2022-04-26 19:55:50|1261.02|1243.92|1261.01|1243.91|1261.02|1243.92|1260.95|1243.85|10
1651002960000|2022-04-26 19:56:00|1261.07|1243.97|1261.05|1243.95|1261.14|1244.04|1261.05|1243.95|7
1651002970000|2022-04-26 19:56:10|1261.07|1243.97|1261.1|1244|1261.33|1244.23|1261.04|1243.94|18
1651002980000|2022-04-26 19:56:20|1261.11|1244.01|1260.18|1243.08|1261.11|1244.01|1260.15|1243.05|20
1651002990000|2022-04-26 19:56:30|1260.15|1243.05|1260.11|1243.01|1260.17|1243.07|1260.1|1243|6
1651003000000|2022-04-26 19:56:40|1260.08|1242.98|1259.32|1242.22|1260.08|1242.98|1259.32|1242.22|14
1651003010000|2022-04-26 19:56:50|1259.31|1242.21|1259.15|1242.05|1259.35|1242.25|1259.14|1242.04|11
1651003020000|2022-04-26 19:57:00|1259.16|1242.06|1259.67|1242.57|1259.92|1242.82|1259.13|1242.03|21
1651003030000|2022-04-26 19:57:10|1259.68|1242.58|1260.39|1243.29|1260.57|1243.47|1259.66|1242.56|24
1651003050000|2022-04-26 19:57:30|1260.34|1243.24|1261.96|1244.86|1261.96|1244.86|1260.34|1243.24|20
1651003060000|2022-04-26 19:57:40|1261.94|1244.84|1261.32|1244.22|1262.1|1245|1261.28|1244.18|20
1651003070000|2022-04-26 19:57:50|1261.29|1244.19|1261.08|1243.98|1261.29|1244.19|1261.07|1243.97|11
1651003080000|2022-04-26 19:58:00|1261.05|1243.95|1259.83|1242.73|1261.05|1243.95|1259.83|1242.73|30
1651003090000|2022-04-26 19:58:10|1259.77|1242.67|1260|1242.9|1260.05|1242.95|1259.27|1242.17|25
1651003100000|2022-04-26 19:58:20|1259.96|1242.86|1260.75|1243.65|1260.79|1243.69|1259.96|1242.86|25
1651003110000|2022-04-26 19:58:30|1260.78|1243.68|1261.08|1243.98|1261.11|1244.01|1260.78|1243.68|10
1651003120000|2022-04-26 19:58:40|1261.12|1244.02|1261.09|1243.99|1261.12|1244.02|1261.07|1243.97|8
1651003130000|2022-04-26 19:58:50|1261.03|1243.93|1261.04|1243.94|1261.05|1243.95|1261.03|1243.93|4
1651003140000|2022-04-26 19:59:00|1261.02|1243.92|1260.36|1243.26|1261.02|1243.92|1260.36|1243.26|18
1651003150000|2022-04-26 19:59:10|1260.23|1243.13|1260.05|1242.95|1260.26|1243.16|1260.05|1242.95|9
1651003160000|2022-04-26 19:59:20|1260.06|1242.96|1259.89|1242.79|1260.06|1242.96|1259.31|1242.21|16
1651003170000|2022-04-26 19:59:30|1260.01|1242.91|1259.67|1242.57|1260.02|1242.92|1259.63|1242.53|12
1651003180000|2022-04-26 19:59:40|1259.7|1242.6|1259.46|1242.36|1259.98|1242.88|1259.46|1242.36|17
1651003190000|2022-04-26 19:59:50|1259.41|1242.31|1259.89|1242.79|1259.99|1242.89|1259.37|1242.27|13
1651003200000|2022-04-26 20:00:00|1259.9|1242.8|1260.92|1243.82|1260.92|1243.82|1259.9|1242.8|21
1651003210000|2022-04-26 20:00:10|1260.97|1243.87|1259.12|1242.02|1260.97|1243.87|1259.12|1242.02|28
1651003220000|2022-04-26 20:00:20|1259.11|1242.01|1258.04|1240.94|1259.12|1242.02|1257.98|1240.88|25
1651003230000|2022-04-26 20:00:30|1258.05|1240.95|1258.04|1240.94|1258.1|1241|1257.95|1240.85|19
1651003240000|2022-04-26 20:00:40|1258.06|1240.96|1258.17|1241.07|1258.18|1241.08|1258.06|1240.96|7
1651003250000|2022-04-26 20:00:50|1258.11|1241.01|1258.88|1241.78|1258.88|1241.78|1258.11|1241.01|11
1651003260000|2022-04-26 20:01:00|1258.89|1241.79|1258.98|1241.88|1258.98|1241.88|1258.89|1241.79|6
1651003270000|2022-04-26 20:01:10|1258.99|1241.89|1258.21|1241.11|1259.87|1242.77|1258.19|1241.09|33
1651003280000|2022-04-26 20:01:20|1258.22|1241.12|1256.68|1239.58|1258.6|1241.5|1256.68|1239.58|32
1651003290000|2022-04-26 20:01:30|1256.57|1239.47|1256.05|1238.95|1256.57|1239.47|1255.24|1238.14|29
1651003300000|2022-04-26 20:01:40|1256.14|1239.04|1258.46|1241.36|1258.46|1241.36|1255.74|1238.64|33
1651003310000|2022-04-26 20:01:50|1258.34|1241.24|1260.1|1243|1260.99|1243.89|1258.34|1241.24|31
1651003320000|2022-04-26 20:02:00|1260.12|1243.02|1260.72|1243.62|1260.99|1243.89|1260.03|1242.93|31
1651003330000|2022-04-26 20:02:10|1261.32|1244.22|1263.44|1246.34|1263.88|1246.78|1261.32|1244.22|22
1651003340000|2022-04-26 20:02:20|1263.41|1246.31|1262.34|1245.24|1263.41|1246.31|1262.29|1245.19|22
1651003350000|2022-04-26 20:02:30|1262.35|1245.25|1262.85|1245.75|1262.85|1245.75|1261.58|1244.48|27
1651003360000|2022-04-26 20:02:40|1262.87|1245.77|1262.19|1245.09|1263.03|1245.93|1262.19|1245.09|29
1651003370000|2022-04-26 20:02:50|1262.17|1245.07|1262.02|1244.92|1262.17|1245.07|1261.52|1244.42|20
1651003380000|2022-04-26 20:03:00|1262.04|1244.94|1259.11|1242.01|1262.04|1244.94|1259.11|1242.01|33
1651003390000|2022-04-26 20:03:10|1259.1|1242|1257.16|1240.06|1259.1|1242|1256.96|1239.86|29
1651003400000|2022-04-26 20:03:20|1257.15|1240.05|1257.09|1239.99|1257.15|1240.05|1256.84|1239.74|19
1651003410000|2022-04-26 20:03:30|1256.97|1239.87|1256.32|1239.22|1257.81|1240.71|1256.25|1239.15|29
1651003420000|2022-04-26 20:03:40|1256.23|1239.13|1255.89|1238.79|1257.26|1240.16|1255.54|1238.44|33
1651003430000|2022-04-26 20:03:50|1256.17|1239.07|1255.99|1238.89|1256.17|1239.07|1255.85|1238.75|17
1651003440000|2022-04-26 20:04:00|1256.18|1239.08|1256.61|1239.51|1257.15|1240.05|1256.18|1239.08|19
1651003450000|2022-04-26 20:04:10|1256.55|1239.45|1255.54|1238.44|1257.09|1239.99|1255.54|1238.44|27
1651003460000|2022-04-26 20:04:20|1255.43|1238.33|1256.92|1239.82|1256.92|1239.82|1255.41|1238.31|22
1651003470000|2022-04-26 20:04:30|1256.83|1239.73|1256.51|1239.41|1256.84|1239.74|1256.18|1239.08|31
1651003480000|2022-04-26 20:04:40|1256.6|1239.5|1256.77|1239.67|1256.87|1239.77|1256.18|1239.08|32
1651003490000|2022-04-26 20:04:50|1256.89|1239.79|1257.24|1240.14|1257.35|1240.25|1256.82|1239.72|24
1651003500000|2022-04-26 20:05:00|1257.23|1240.13|1257.09|1239.99|1257.77|1240.67|1257.07|1239.97|21
1651003510000|2022-04-26 20:05:10|1257.1|1240|1256.47|1239.37|1257.1|1240|1256.12|1239.02|19
1651003520000|2022-04-26 20:05:20|1256.42|1239.32|1256.49|1239.39|1257.09|1239.99|1256.11|1239.01|32
1651003530000|2022-04-26 20:05:30|1256.4|1239.3|1256.24|1239.14|1257|1239.9|1256.19|1239.09|32
1651003540000|2022-04-26 20:05:40|1256.23|1239.13|1255.97|1238.87|1256.6|1239.5|1255.96|1238.86|28
1651003550000|2022-04-26 20:05:50|1256.06|1238.96|1255.02|1237.92|1256.1|1239|1255.02|1237.92|17
1651003560000|2022-04-26 20:06:00|1255.05|1237.95|1255.12|1238.02|1255.35|1238.25|1255|1237.9|23
1651003570000|2022-04-26 20:06:10|1255.11|1238.01|1254.3|1237.2|1255.11|1238.01|1254.3|1237.2|19
1651003580000|2022-04-26 20:06:20|1254.2|1237.1|1255.03|1237.93|1255.16|1238.06|1254.18|1237.08|18
1651003590000|2022-04-26 20:06:30|1255.02|1237.92|1254.94|1237.84|1255.03|1237.93|1254.93|1237.83|8
1651003600000|2022-04-26 20:06:40|1254.81|1237.71|1254.9|1237.8|1255.07|1237.97|1254.68|1237.58|28
1651003610000|2022-04-26 20:06:50|1254.97|1237.87|1254.86|1237.76|1255.05|1237.95|1254.52|1237.42|26
1651003620000|2022-04-26 20:07:00|1254.87|1237.77|1254.19|1237.09|1254.87|1237.77|1254.19|1237.09|18
1651003630000|2022-04-26 20:07:10|1254.24|1237.14|1254.05|1236.95|1254.24|1237.14|1254.03|1236.93|9
1651003640000|2022-04-26 20:07:20|1253.9|1236.8|1252.86|1235.76|1254.11|1237.01|1252.85|1235.75|17
1651003650000|2022-04-26 20:07:30|1253.04|1235.94|1253.03|1235.93|1253.23|1236.13|1253|1235.9|24
1651003660000|2022-04-26 20:07:40|1253.02|1235.92|1251.35|1234.25|1253.02|1235.92|1251.35|1234.25|21
1651003670000|2022-04-26 20:07:50|1251.38|1234.28|1252.28|1235.18|1252.4|1235.3|1251.38|1234.28|17
1651003680000|2022-04-26 20:08:00|1252.16|1235.06|1252|1234.9|1252.17|1235.07|1251.6|1234.5|22
1651003690000|2022-04-26 20:08:10|1251.99|1234.89|1251.17|1234.07|1252.11|1235.01|1251.17|1234.07|28
1651003700000|2022-04-26 20:08:20|1251.13|1234.03|1251.41|1234.31|1251.78|1234.68|1251.13|1234.03|23
1651003710000|2022-04-26 20:08:30|1251.81|1234.71|1252.05|1234.95|1252.08|1234.98|1251.69|1234.59|18
1651003720000|2022-04-26 20:08:40|1252.06|1234.96|1252.47|1235.37|1252.47|1235.37|1252.06|1234.96|20
1651003730000|2022-04-26 20:08:50|1252.48|1235.38|1252.9|1235.8|1252.91|1235.81|1252.48|1235.38|5
1651003740000|2022-04-26 20:09:00|1252.89|1235.79|1252.13|1235.03|1252.91|1235.81|1252.13|1235.03|19
1651003750000|2022-04-26 20:09:10|1252.15|1235.05|1250.98|1233.88|1252.25|1235.15|1250.93|1233.83|24
1651003760000|2022-04-26 20:09:20|1250.93|1233.83|1250.24|1233.14|1250.96|1233.86|1250.24|1233.14|21
1651003770000|2022-04-26 20:09:30|1250.23|1233.13|1250.62|1233.52|1251.05|1233.95|1250.23|1233.13|26
1651003780000|2022-04-26 20:09:40|1250.63|1233.53|1250.79|1233.69|1251.03|1233.93|1250.31|1233.21|31
1651003790000|2022-04-26 20:09:50|1251|1233.9|1251.03|1233.93|1251.19|1234.09|1250.68|1233.58|30
1651003800000|2022-04-26 20:10:00|1251.04|1233.94|1250.99|1233.89|1251.09|1233.99|1250.95|1233.85|27
1651003810000|2022-04-26 20:10:10|1250.84|1233.74|1249.67|1232.57|1250.99|1233.89|1249.67|1232.57|27
1651003820000|2022-04-26 20:10:20|1249.61|1232.51|1249.31|1232.21|1249.77|1232.67|1249.19|1232.09|27
1651003830000|2022-04-26 20:10:30|1249.29|1232.19|1249.45|1232.35|1249.88|1232.78|1249.16|1232.06|25
1651003840000|2022-04-26 20:10:40|1249.44|1232.34|1249.22|1232.12|1249.63|1232.53|1249.22|1232.12|20
1651003850000|2022-04-26 20:10:50|1249.38|1232.28|1249.35|1232.25|1249.61|1232.51|1249.35|1232.25|15
1651003860000|2022-04-26 20:11:00|1249.37|1232.27|1250.03|1232.93|1250.06|1232.96|1249.37|1232.27|16
1651003870000|2022-04-26 20:11:10|1250.01|1232.91|1249.44|1232.34|1250.01|1232.91|1249.24|1232.14|14
1651003880000|2022-04-26 20:11:20|1249.43|1232.33|1250.28|1233.18|1250.76|1233.66|1249.32|1232.22|33
1651003890000|2022-04-26 20:11:30|1250.27|1233.17|1250.13|1233.03|1250.48|1233.38|1250.05|1232.95|21
1651003900000|2022-04-26 20:11:40|1250.14|1233.04|1250.11|1233.01|1250.81|1233.71|1250.04|1232.94|21
1651003910000|2022-04-26 20:11:50|1250.12|1233.02|1251.05|1233.95|1251.05|1233.95|1250.12|1233.02|20
1651003920000|2022-04-26 20:12:00|1251.01|1233.91|1250.14|1233.04|1251.14|1234.04|1250.14|1233.04|30
1651003930000|2022-04-26 20:12:10|1250.1|1233|1250.04|1232.94|1250.41|1233.31|1250.01|1232.91|13
1651003940000|2022-04-26 20:12:20|1250.05|1232.95|1251.85|1234.75|1251.85|1234.75|1250.05|1232.95|31
1651003950000|2022-04-26 20:12:30|1251.84|1234.74|1251.78|1234.68|1251.87|1234.77|1251.64|1234.54|21
1651003960000|2022-04-26 20:12:40|1251.7|1234.6|1251.91|1234.81|1251.99|1234.89|1251.7|1234.6|15
1651003970000|2022-04-26 20:12:50|1251.92|1234.82|1251.83|1234.73|1251.93|1234.83|1251.62|1234.52|14
1651003980000|2022-04-26 20:13:00|1251.77|1234.67|1251|1233.9|1251.84|1234.74|1250.99|1233.89|19
1651003990000|2022-04-26 20:13:10|1251.01|1233.91|1251.35|1234.25|1251.57|1234.47|1250.98|1233.88|26
1651004000000|2022-04-26 20:13:20|1251.36|1234.26|1250.97|1233.87|1251.42|1234.32|1250.95|1233.85|25
1651004010000|2022-04-26 20:13:30|1250.92|1233.82|1250.69|1233.59|1250.95|1233.85|1250.6|1233.5|16
1651004020000|2022-04-26 20:13:40|1250.72|1233.62|1250.11|1233.01|1250.74|1233.64|1250.11|1233.01|11
1651004030000|2022-04-26 20:13:50|1250.08|1232.98|1248.7|1231.6|1250.08|1232.98|1248.7|1231.6|16
1651004040000|2022-04-26 20:14:00|1248.54|1231.44|1247.94|1230.84|1248.54|1231.44|1247.45|1230.35|19
1651004050000|2022-04-26 20:14:10|1247.51|1230.41|1243.48|1226.38|1247.51|1230.41|1243.41|1226.31|30
1651004060000|2022-04-26 20:14:20|1243.36|1226.26|1242.1|1225|1243.36|1226.26|1241.93|1224.83|27
1651004070000|2022-04-26 20:14:30|1242.11|1225.01|1243.04|1225.94|1243.91|1226.81|1242.09|1224.99|29
1651004080000|2022-04-26 20:14:40|1243.07|1225.97|1242.53|1225.43|1243.08|1225.98|1242.53|1225.43|23
1651004090000|2022-04-26 20:14:50|1242.5|1225.4|1242.88|1225.78|1242.88|1225.78|1241.97|1224.87|16
1651004100000|2022-04-26 20:15:00|1242.95|1225.85|1243.03|1225.93|1243.12|1226.02|1242.55|1225.45|28
1651004110000|2022-04-26 20:15:10|1243.1|1226|1243.82|1226.72|1244|1226.9|1243.03|1225.93|18
1651004120000|2022-04-26 20:15:20|1243.9|1226.8|1244.98|1227.88|1244.98|1227.88|1243.9|1226.8|18
1651004130000|2022-04-26 20:15:30|1244.99|1227.89|1243.61|1226.51|1245.13|1228.03|1243.36|1226.26|26
1651004140000|2022-04-26 20:15:40|1243.79|1226.69|1245.9|1228.8|1245.9|1228.8|1243.72|1226.62|33
1651004150000|2022-04-26 20:15:50|1245.91|1228.81|1246.99|1229.89|1247.34|1230.24|1245.91|1228.81|29
1651004160000|2022-04-26 20:16:00|1246.98|1229.88|1245.96|1228.86|1247.04|1229.94|1245.96|1228.86|22
1651004170000|2022-04-26 20:16:10|1245.94|1228.84|1247.32|1230.22|1247.55|1230.45|1245.42|1228.32|31
1651004180000|2022-04-26 20:16:20|1247.31|1230.21|1246.6|1229.5|1248.04|1230.94|1246.28|1229.18|30
1651004190000|2022-04-26 20:16:30|1246.82|1229.72|1247.15|1230.05|1248.38|1231.28|1246.81|1229.71|28
1651004200000|2022-04-26 20:16:40|1247.13|1230.03|1246.88|1229.78|1247.15|1230.05|1246.88|1229.78|16
1651004210000|2022-04-26 20:16:50|1246.84|1229.74|1245.88|1228.78|1246.92|1229.82|1245.84|1228.74|20
1651004220000|2022-04-26 20:17:00|1245.89|1228.79|1246.03|1228.93|1246.25|1229.15|1245.89|1228.79|18
1651004230000|2022-04-26 20:17:10|1246.02|1228.92|1246.07|1228.97|1246.24|1229.14|1246.02|1228.92|5
1651004240000|2022-04-26 20:17:20|1246.1|1229|1246.69|1229.59|1246.95|1229.85|1246.1|1229|21
1651004250000|2022-04-26 20:17:30|1246.7|1229.6|1247.83|1230.73|1247.99|1230.89|1246.67|1229.57|20
1651004260000|2022-04-26 20:17:40|1247.8|1230.7|1247.89|1230.79|1248.12|1231.02|1247.1|1230|26
1651004270000|2022-04-26 20:17:50|1247.82|1230.72|1246.26|1229.16|1247.83|1230.73|1246.26|1229.16|29
1651004280000|2022-04-26 20:18:00|1246.56|1229.46|1246.08|1228.98|1246.56|1229.46|1245.92|1228.82|25
1651004290000|2022-04-26 20:18:10|1246.11|1229.01|1245.12|1228.02|1246.11|1229.01|1245.12|1228.02|20
1651004300000|2022-04-26 20:18:20|1245.09|1227.99|1243.59|1226.49|1245.31|1228.21|1243.59|1226.49|30
1651004310000|2022-04-26 20:18:30|1243.58|1226.48|1245.6|1228.5|1245.71|1228.61|1243.58|1226.48|27
1651004320000|2022-04-26 20:18:40|1245.59|1228.49|1246.2|1229.1|1246.27|1229.17|1245.5|1228.4|26
1651004330000|2022-04-26 20:18:50|1246.23|1229.13|1246.79|1229.69|1246.87|1229.77|1246.15|1229.05|17
1651004340000|2022-04-26 20:19:00|1246.76|1229.66|1247.02|1229.92|1247.95|1230.85|1246.76|1229.66|26
1651004350000|2022-04-26 20:19:10|1247.22|1230.12|1247.54|1230.44|1247.65|1230.55|1247.08|1229.98|19
1651004360000|2022-04-26 20:19:20|1247.58|1230.48|1247.2|1230.1|1247.88|1230.78|1247.2|1230.1|24
1651004370000|2022-04-26 20:19:30|1246.93|1229.83|1246.89|1229.79|1247.29|1230.19|1246.89|1229.79|15
1651004380000|2022-04-26 20:19:40|1246.97|1229.87|1247.01|1229.91|1247.01|1229.91|1246.97|1229.87|2
1651004390000|2022-04-26 20:19:50|1246.98|1229.88|1246.94|1229.84|1247.01|1229.91|1246.94|1229.84|9
1651004400000|2022-04-26 20:20:00|1247.05|1229.95|1247.24|1230.14|1247.24|1230.14|1246.99|1229.89|14
1651004410000|2022-04-26 20:20:10|1247.25|1230.15|1246.99|1229.89|1248.14|1231.04|1246.96|1229.86|26
1651004420000|2022-04-26 20:20:20|1246.96|1229.86|1245.49|1228.39|1247.04|1229.94|1245.49|1228.39|24
1651004430000|2022-04-26 20:20:30|1245.84|1228.74|1244.33|1227.23|1245.95|1228.85|1243.94|1226.84|26
1651004440000|2022-04-26 20:20:40|1244.4|1227.3|1244.3|1227.2|1244.91|1227.81|1243.99|1226.89|32
1651004450000|2022-04-26 20:20:50|1244.82|1227.72|1245.87|1228.77|1246.08|1228.98|1244.82|1227.72|23
1651004460000|2022-04-26 20:21:00|1245.72|1228.62|1246.12|1229.02|1246.24|1229.14|1245.72|1228.62|11
1651004470000|2022-04-26 20:21:10|1245.98|1228.88|1245.51|1228.41|1246.1|1229|1245.49|1228.39|17
1651004480000|2022-04-26 20:21:20|1245.52|1228.42|1245.57|1228.47|1245.61|1228.51|1245.21|1228.11|20
1651004490000|2022-04-26 20:21:30|1245.61|1228.51|1246.03|1228.93|1246.03|1228.93|1245.2|1228.1|21
1651004500000|2022-04-26 20:21:40|1246.07|1228.97|1246.12|1229.02|1246.57|1229.47|1246.07|1228.97|18
1651004510000|2022-04-26 20:21:50|1246.11|1229.01|1246.17|1229.07|1246.39|1229.29|1246.11|1229.01|11
1651004520000|2022-04-26 20:22:00|1246.22|1229.12|1246.06|1228.96|1247.12|1230.02|1246.06|1228.96|20
1651004530000|2022-04-26 20:22:10|1246.05|1228.95|1246.49|1229.39|1246.49|1229.39|1246.01|1228.91|14
1651004540000|2022-04-26 20:22:20|1246.51|1229.41|1245.94|1228.84|1246.93|1229.83|1245.93|1228.83|30
1651004550000|2022-04-26 20:22:30|1245.93|1228.83|1245.93|1228.83|1245.93|1228.83|1245.89|1228.79|6
1651004560000|2022-04-26 20:22:40|1245.89|1228.79|1246.03|1228.93|1246.03|1228.93|1245.88|1228.78|10
1651004570000|2022-04-26 20:22:50|1246.02|1228.92|1246.07|1228.97|1246.08|1228.98|1245.95|1228.85|7
1651004580000|2022-04-26 20:23:00|1246.22|1229.12|1246.22|1229.12|1246.23|1229.13|1246.16|1229.06|4
1651004590000|2022-04-26 20:23:10|1246.16|1229.06|1246.12|1229.02|1246.2|1229.1|1246|1228.9|7
1651004600000|2022-04-26 20:23:20|1246.1|1229|1245.97|1228.87|1246.12|1229.02|1245.89|1228.79|11
1651004610000|2022-04-26 20:23:30|1245.98|1228.88|1244.97|1227.87|1245.98|1228.88|1244.97|1227.87|13
1651004620000|2022-04-26 20:23:40|1245.03|1227.93|1244.95|1227.85|1245.03|1227.93|1244|1226.9|26
1651004630000|2022-04-26 20:23:50|1244.99|1227.89|1245.04|1227.94|1245.17|1228.07|1244.97|1227.87|19
1651004640000|2022-04-26 20:24:00|1245.07|1227.97|1245.02|1227.92|1245.49|1228.39|1244.88|1227.78|27
1651004650000|2022-04-26 20:24:10|1245.35|1228.25|1245.59|1228.49|1245.62|1228.52|1245.14|1228.04|16
1651004660000|2022-04-26 20:24:20|1245.57|1228.47|1246.08|1228.98|1246.08|1228.98|1245.51|1228.41|19
1651004670000|2022-04-26 20:24:30|1246.1|1229|1246.6|1229.5|1246.72|1229.62|1246.06|1228.96|18
1651004680000|2022-04-26 20:24:40|1246.64|1229.54|1247.3|1230.2|1247.3|1230.2|1246.64|1229.54|8
1651004690000|2022-04-26 20:24:50|1247.31|1230.21|1247.88|1230.78|1247.99|1230.89|1247.31|1230.21|13
1651004700000|2022-04-26 20:25:00|1247.89|1230.79|1247.94|1230.84|1248.2|1231.1|1247.89|1230.79|9
1651004710000|2022-04-26 20:25:10|1247.95|1230.85|1247.86|1230.76|1247.97|1230.87|1247.64|1230.54|13
1651004720000|2022-04-26 20:25:20|1247.95|1230.85|1248.19|1231.09|1248.29|1231.19|1247.85|1230.75|14
1651004730000|2022-04-26 20:25:30|1248.18|1231.08|1247.85|1230.75|1248.22|1231.12|1247.85|1230.75|9
1651004740000|2022-04-26 20:25:40|1247.83|1230.73|1247.87|1230.77|1247.87|1230.77|1247.83|1230.73|5
1651004750000|2022-04-26 20:25:50|1247.86|1230.76|1247.35|1230.25|1247.88|1230.78|1247.35|1230.25|14
1651004760000|2022-04-26 20:26:00|1247.27|1230.17|1247.26|1230.16|1247.4|1230.3|1247.19|1230.09|17
1651004770000|2022-04-26 20:26:10|1247.23|1230.13|1246.64|1229.54|1247.23|1230.13|1246.55|1229.45|21
1651004780000|2022-04-26 20:26:20|1246.52|1229.42|1245.97|1228.87|1246.52|1229.42|1245.97|1228.87|10
1651004790000|2022-04-26 20:26:30|1245.98|1228.88|1246.63|1229.53|1246.76|1229.66|1245.98|1228.88|11
1651004800000|2022-04-26 20:26:40|1246.65|1229.55|1247.03|1229.93|1247.12|1230.02|1246.65|1229.55|13
1651004810000|2022-04-26 20:26:50|1246.95|1229.85|1247.21|1230.11|1247.25|1230.15|1246.95|1229.85|7
1651004820000|2022-04-26 20:27:00|1247.2|1230.1|1247.4|1230.3|1247.4|1230.3|1247.19|1230.09|7
1651004830000|2022-04-26 20:27:10|1247.33|1230.23|1247.46|1230.36|1247.52|1230.42|1247.33|1230.23|9
1651004840000|2022-04-26 20:27:20|1247.47|1230.37|1247.88|1230.78|1247.96|1230.86|1247.18|1230.08|12
1651004850000|2022-04-26 20:27:30|1247.71|1230.61|1248.04|1230.94|1248.08|1230.98|1247.71|1230.61|11
1651004860000|2022-04-26 20:27:40|1248.03|1230.93|1247.77|1230.67|1248.1|1231|1247.77|1230.67|15
1651004870000|2022-04-26 20:27:50|1247.8|1230.7|1246.92|1229.82|1248.03|1230.93|1246.91|1229.81|12
1651004880000|2022-04-26 20:28:00|1246.94|1229.84|1246.87|1229.77|1246.94|1229.84|1246.86|1229.76|7
1651004890000|2022-04-26 20:28:10|1246.85|1229.75|1246.86|1229.76|1246.87|1229.77|1246.85|1229.75|6
1651004900000|2022-04-26 20:28:20|1246.92|1229.82|1247.74|1230.64|1247.9|1230.8|1246.92|1229.82|16
1651004910000|2022-04-26 20:28:30|1247.69|1230.59|1247.32|1230.22|1248.01|1230.91|1247.32|1230.22|21
1651004920000|2022-04-26 20:28:40|1247.33|1230.23|1247.31|1230.21|1247.37|1230.27|1247.08|1229.98|14
1651004930000|2022-04-26 20:28:50|1247.14|1230.04|1247.16|1230.06|1247.19|1230.09|1247.04|1229.94|12
1651004940000|2022-04-26 20:29:00|1247.18|1230.08|1247|1229.9|1248.07|1230.97|1246.98|1229.88|24
1651004950000|2022-04-26 20:29:10|1247.01|1229.91|1248.98|1231.88|1248.98|1231.88|1247.01|1229.91|19
1651004960000|2022-04-26 20:29:20|1248.94|1231.84|1248.91|1231.81|1249.3|1232.2|1248.62|1231.52|9
1651004970000|2022-04-26 20:29:30|1248.94|1231.84|1249.26|1232.16|1249.39|1232.29|1248.94|1231.84|11
1651004980000|2022-04-26 20:29:40|1249.25|1232.15|1249.14|1232.04|1249.25|1232.15|1248.94|1231.84|17
1651004990000|2022-04-26 20:29:50|1249.11|1232.01|1249.09|1231.99|1249.15|1232.05|1249.05|1231.95|10
1651005000000|2022-04-26 20:30:00|1249.07|1231.97|1249.56|1232.46|1249.58|1232.48|1248.85|1231.75|15
1651005010000|2022-04-26 20:30:10|1249.78|1232.68|1249.1|1232|1249.78|1232.68|1249.06|1231.96|19
1651005020000|2022-04-26 20:30:20|1249.02|1231.92|1249.03|1231.93|1249.03|1231.93|1249.02|1231.92|4
1651005030000|2022-04-26 20:30:30|1249.04|1231.94|1248.84|1231.74|1249.04|1231.94|1248.66|1231.56|21
1651005040000|2022-04-26 20:30:40|1248.8|1231.7|1248.1|1231|1248.91|1231.81|1248.02|1230.92|19
1651005050000|2022-04-26 20:30:50|1248.02|1230.92|1247.98|1230.88|1248.05|1230.95|1247.97|1230.87|6
1651005060000|2022-04-26 20:31:00|1247.89|1230.79|1247.89|1230.79|1247.89|1230.79|1247.89|1230.79|1
1651005070000|2022-04-26 20:31:10|1247.96|1230.86|1247.89|1230.79|1247.96|1230.86|1247.88|1230.78|3
1651005080000|2022-04-26 20:31:20|1247.9|1230.8|1248|1230.9|1248.07|1230.97|1247.9|1230.8|5
1651005090000|2022-04-26 20:31:30|1248.01|1230.91|1248|1230.9|1248.07|1230.97|1247.83|1230.73|9
1651005100000|2022-04-26 20:31:40|1247.94|1230.84|1247.94|1230.84|1247.94|1230.84|1247.94|1230.84|1
1651005110000|2022-04-26 20:31:50|1247.93|1230.83|1247.93|1230.83|1247.93|1230.83|1247.93|1230.83|1
1651005120000|2022-04-26 20:32:00|1247.94|1230.84|1247.85|1230.75|1248|1230.9|1247.85|1230.75|4
1651005130000|2022-04-26 20:32:10|1247.88|1230.78|1248.07|1230.97|1248.09|1230.99|1247.88|1230.78|10
1651005140000|2022-04-26 20:32:20|1248.03|1230.93|1248.03|1230.93|1248.08|1230.98|1248.03|1230.93|4
1651005150000|2022-04-26 20:32:30|1248.04|1230.94|1248.67|1231.57|1248.67|1231.57|1248.04|1230.94|12
1651005160000|2022-04-26 20:32:40|1248.79|1231.69|1248.91|1231.81|1248.91|1231.81|1248.79|1231.69|4
1651005170000|2022-04-26 20:32:50|1248.92|1231.82|1249.35|1232.25|1249.43|1232.33|1248.92|1231.82|9
1651005180000|2022-04-26 20:33:00|1249.37|1232.27|1250.66|1233.56|1250.7|1233.6|1249.37|1232.27|24
1651005190000|2022-04-26 20:33:10|1250.73|1233.63|1251.57|1234.47|1251.57|1234.47|1250.72|1233.62|20
1651005200000|2022-04-26 20:33:20|1251.59|1234.49|1251.11|1234.01|1251.61|1234.51|1251.09|1233.99|22
1651005210000|2022-04-26 20:33:30|1251.12|1234.02|1251|1233.9|1251.12|1234.02|1250.93|1233.83|18
1651005220000|2022-04-26 20:33:40|1251.01|1233.91|1251.69|1234.59|1251.69|1234.59|1251.01|1233.91|13
1651005230000|2022-04-26 20:33:50|1251.71|1234.61|1251.88|1234.78|1251.88|1234.78|1251.69|1234.59|3
1651005240000|2022-04-26 20:34:00|1251.79|1234.69|1252.8|1235.7|1252.8|1235.7|1251.76|1234.66|18
1651005250000|2022-04-26 20:34:10|1252.67|1235.57|1252.05|1234.95|1252.78|1235.68|1252.05|1234.95|20
1651005260000|2022-04-26 20:34:20|1252.06|1234.96|1252.19|1235.09|1252.52|1235.42|1252.06|1234.96|17
1651005270000|2022-04-26 20:34:30|1252.2|1235.1|1252.35|1235.25|1252.48|1235.38|1252.2|1235.1|18
1651005280000|2022-04-26 20:34:40|1252.33|1235.23|1252.45|1235.35|1252.66|1235.56|1252.31|1235.21|22
1651005290000|2022-04-26 20:34:50|1252.43|1235.33|1252.04|1234.94|1252.43|1235.33|1252.01|1234.91|14
1651005300000|2022-04-26 20:35:00|1252.08|1234.98|1252.12|1235.02|1252.12|1235.02|1252.08|1234.98|3
1651005310000|2022-04-26 20:35:10|1252.1|1235|1251.97|1234.87|1252.1|1235|1251.96|1234.86|7
1651005320000|2022-04-26 20:35:20|1251.95|1234.85|1251.96|1234.86|1252|1234.9|1251.89|1234.79|12
1651005330000|2022-04-26 20:35:30|1251.97|1234.87|1252.03|1234.93|1252.08|1234.98|1251.96|1234.86|11
1651005340000|2022-04-26 20:35:40|1252.01|1234.91|1252.07|1234.97|1252.08|1234.98|1251.86|1234.76|18
1651005350000|2022-04-26 20:35:50|1252.08|1234.98|1252.56|1235.46|1252.58|1235.48|1252.08|1234.98|12
1651005360000|2022-04-26 20:36:00|1252.71|1235.61|1252.7|1235.6|1252.71|1235.61|1252.7|1235.6|2
1651005370000|2022-04-26 20:36:10|1252.76|1235.66|1252.58|1235.48|1252.76|1235.66|1252.58|1235.48|6
1651005380000|2022-04-26 20:36:20|1252.99|1235.89|1252.94|1235.84|1252.99|1235.89|1252.93|1235.83|7
1651005390000|2022-04-26 20:36:30|1253.03|1235.93|1252.92|1235.82|1253.03|1235.93|1252.74|1235.64|14
1651005400000|2022-04-26 20:36:40|1252.93|1235.83|1252.82|1235.72|1253.02|1235.92|1252.76|1235.66|14
1651005410000|2022-04-26 20:36:50|1252.88|1235.78|1252.95|1235.85|1253.39|1236.29|1252.73|1235.63|27
1651005420000|2022-04-26 20:37:00|1253.01|1235.91|1253.12|1236.02|1253.12|1236.02|1252.94|1235.84|19
1651005430000|2022-04-26 20:37:10|1253.03|1235.93|1252.88|1235.78|1253.05|1235.95|1252.88|1235.78|8
1651005440000|2022-04-26 20:37:20|1252.92|1235.82|1252.93|1235.83|1252.95|1235.85|1252.86|1235.76|12
1651005450000|2022-04-26 20:37:30|1252.94|1235.84|1252.94|1235.84|1252.94|1235.84|1252.94|1235.84|1
1651005460000|2022-04-26 20:37:40|1252.87|1235.77|1252.04|1234.94|1252.89|1235.79|1252|1234.9|10
1651005470000|2022-04-26 20:37:50|1252|1234.9|1251.41|1234.31|1252|1234.9|1251.4|1234.3|8
1651005480000|2022-04-26 20:38:00|1251.15|1234.05|1252.01|1234.91|1252.02|1234.92|1251.08|1233.98|16
1651005490000|2022-04-26 20:38:10|1252.04|1234.94|1253.62|1236.52|1253.62|1236.52|1251.85|1234.75|25
1651005500000|2022-04-26 20:38:20|1253.65|1236.55|1252.82|1235.72|1253.65|1236.55|1252.75|1235.65|15
1651005510000|2022-04-26 20:38:30|1252.8|1235.7|1252.06|1234.96|1252.8|1235.7|1252.03|1234.93|10
1651005520000|2022-04-26 20:38:40|1252.08|1234.98|1252.18|1235.08|1252.18|1235.08|1252.01|1234.91|16
1651005530000|2022-04-26 20:38:50|1252.14|1235.04|1252.1|1235|1252.14|1235.04|1252.01|1234.91|9
1651005540000|2022-04-26 20:39:00|1252.08|1234.98|1251.08|1233.98|1252.08|1234.98|1251.04|1233.94|19
1651005550000|2022-04-26 20:39:10|1251.39|1234.29|1251.71|1234.61|1251.73|1234.63|1251.39|1234.29|8
1651005560000|2022-04-26 20:39:20|1251.7|1234.6|1251.94|1234.84|1251.94|1234.84|1251.7|1234.6|9
1651005570000|2022-04-26 20:39:30|1251.92|1234.82|1251.77|1234.67|1252.08|1234.98|1251.67|1234.57|24
1651005580000|2022-04-26 20:39:40|1252.05|1234.95|1252.04|1234.94|1252.06|1234.96|1252.03|1234.93|6
1651005590000|2022-04-26 20:39:50|1252.03|1234.93|1252.04|1234.94|1252.26|1235.16|1252.01|1234.91|11
1651005600000|2022-04-26 20:40:00|1252.02|1234.92|1251.89|1234.79|1252.29|1235.19|1251.88|1234.78|10
1651005610000|2022-04-26 20:40:10|1251.91|1234.81|1252|1234.9|1252|1234.9|1251.89|1234.79|7
1651005620000|2022-04-26 20:40:20|1251.99|1234.89|1251.92|1234.82|1252.05|1234.95|1251.92|1234.82|9
1651005630000|2022-04-26 20:40:30|1251.94|1234.84|1252.02|1234.92|1252.35|1235.25|1251.94|1234.84|16
1651005640000|2022-04-26 20:40:40|1252.03|1234.93|1252.12|1235.02|1252.12|1235.02|1252.03|1234.93|9
1651005650000|2022-04-26 20:40:50|1252.1|1235|1252.05|1234.95|1252.12|1235.02|1252.03|1234.93|15
1651005660000|2022-04-26 20:41:00|1252.08|1234.98|1251.36|1234.26|1252.21|1235.11|1251.23|1234.13|20
1651005670000|2022-04-26 20:41:10|1251.37|1234.27|1251.04|1233.94|1251.37|1234.27|1251.01|1233.91|6
1651005680000|2022-04-26 20:41:20|1251.06|1233.96|1250.89|1233.79|1251.3|1234.2|1250.86|1233.76|16
1651005690000|2022-04-26 20:41:30|1250.86|1233.76|1250.94|1233.84|1250.99|1233.89|1250.76|1233.66|5
1651005700000|2022-04-26 20:41:40|1250.88|1233.78|1250.85|1233.75|1250.97|1233.87|1250.53|1233.43|21
1651005710000|2022-04-26 20:41:50|1250.86|1233.76|1250.9|1233.8|1250.97|1233.87|1250.86|1233.76|15
1651005720000|2022-04-26 20:42:00|1250.88|1233.78|1251.07|1233.97|1251.11|1234.01|1250.88|1233.78|13
1651005730000|2022-04-26 20:42:10|1251.09|1233.99|1251.04|1233.94|1251.12|1234.02|1250.96|1233.86|18
1651005740000|2022-04-26 20:42:20|1251.05|1233.95|1251.3|1234.2|1251.3|1234.2|1251.05|1233.95|8
1651005750000|2022-04-26 20:42:30|1251.04|1233.94|1250.93|1233.83|1251.06|1233.96|1250.93|1233.83|12
1651005760000|2022-04-26 20:42:40|1250.99|1233.89|1251.38|1234.28|1251.44|1234.34|1250.84|1233.74|19
1651005770000|2022-04-26 20:42:50|1251.24|1234.14|1251.03|1233.93|1251.24|1234.14|1251.03|1233.93|14
1651005780000|2022-04-26 20:43:00|1251.04|1233.94|1250.8|1233.7|1251.09|1233.99|1250.8|1233.7|21
1651005790000|2022-04-26 20:43:10|1251.05|1233.95|1250.27|1233.17|1251.06|1233.96|1250.09|1232.99|19
1651005800000|2022-04-26 20:43:20|1250.25|1233.15|1248.97|1231.87|1250.25|1233.15|1248.97|1231.87|27
1651005810000|2022-04-26 20:43:30|1248.96|1231.86|1249.22|1232.12|1249.29|1232.19|1248.94|1231.84|20
1651005820000|2022-04-26 20:43:40|1249.08|1231.98|1249.15|1232.05|1249.19|1232.09|1249|1231.9|16
1651005830000|2022-04-26 20:43:50|1249.14|1232.04|1249.84|1232.74|1249.86|1232.76|1249.05|1231.95|20
1651005840000|2022-04-26 20:44:00|1249.83|1232.73|1250.06|1232.96|1250.1|1233|1249.83|1232.73|16
1651005850000|2022-04-26 20:44:10|1250.03|1232.93|1250.02|1232.92|1250.05|1232.95|1250.02|1232.92|3
1651005860000|2022-04-26 20:44:20|1250.05|1232.95|1250.08|1232.98|1250.08|1232.98|1250.05|1232.95|2
1651005870000|2022-04-26 20:44:30|1250.07|1232.97|1250.42|1233.32|1250.42|1233.32|1249.68|1232.58|15
1651005880000|2022-04-26 20:44:40|1250.41|1233.31|1250.96|1233.86|1251.03|1233.93|1250.36|1233.26|12
1651005890000|2022-04-26 20:44:50|1251.01|1233.91|1251.03|1233.93|1251.06|1233.96|1251|1233.9|17
1651005900000|2022-04-26 20:45:00|1251.04|1233.94|1251.04|1233.94|1251.1|1234|1250.94|1233.84|19
1651005910000|2022-04-26 20:45:10|1251.06|1233.96|1250.96|1233.86|1251.06|1233.96|1250.93|1233.83|9
1651005920000|2022-04-26 20:45:20|1251.02|1233.92|1250.84|1233.74|1251.02|1233.92|1250.84|1233.74|6
1651005930000|2022-04-26 20:45:30|1250.91|1233.81|1250.16|1233.06|1250.97|1233.87|1250.13|1233.03|16
1651005950000|2022-04-26 20:45:50|1249.97|1232.87|1249.97|1232.87|1249.97|1232.87|1249.97|1232.87|1
1651005960000|2022-04-26 20:46:00|1249.99|1232.89|1250.48|1233.38|1250.52|1233.42|1249.87|1232.77|14
1651005970000|2022-04-26 20:46:10|1250.52|1233.42|1250.51|1233.41|1250.52|1233.42|1250.4|1233.3|6
1651005980000|2022-04-26 20:46:20|1250.29|1233.19|1250.64|1233.54|1250.9|1233.8|1250.29|1233.19|13
1651005990000|2022-04-26 20:46:30|1250.62|1233.52|1250.92|1233.82|1250.92|1233.82|1250.52|1233.42|12
1651006000000|2022-04-26 20:46:40|1250.9|1233.8|1251.56|1234.46|1251.67|1234.57|1250.87|1233.77|12
1651006010000|2022-04-26 20:46:50|1251.49|1234.39|1251.45|1234.35|1251.49|1234.39|1251.45|1234.35|3
1651006020000|2022-04-26 20:47:00|1251.42|1234.32|1250.98|1233.88|1251.47|1234.37|1250.86|1233.76|10
1651006030000|2022-04-26 20:47:10|1251|1233.9|1251.03|1233.93|1251.03|1233.93|1251|1233.9|5
1651006040000|2022-04-26 20:47:20|1251|1233.9|1251|1233.9|1251|1233.9|1251|1233.9|1
1651006050000|2022-04-26 20:47:30|1251.05|1233.95|1251.05|1233.95|1251.05|1233.95|1251.05|1233.95|1
1651006060000|2022-04-26 20:47:40|1250.99|1233.89|1250.86|1233.76|1250.99|1233.89|1250.86|1233.76|5
1651006070000|2022-04-26 20:47:50|1251.02|1233.92|1251.05|1233.95|1251.05|1233.95|1250.91|1233.81|8
1651006080000|2022-04-26 20:48:00|1251.01|1233.91|1250.96|1233.86|1251.01|1233.91|1250.95|1233.85|3
1651006090000|2022-04-26 20:48:10|1251.06|1233.96|1250.86|1233.76|1251.06|1233.96|1250.86|1233.76|11
1651006100000|2022-04-26 20:48:20|1250.78|1233.68|1249.99|1232.89|1250.92|1233.82|1249.97|1232.87|24
1651006110000|2022-04-26 20:48:30|1250|1232.9|1250|1232.9|1250|1232.9|1250|1232.9|1
1651006120000|2022-04-26 20:48:40|1249.99|1232.89|1249.92|1232.82|1250|1232.9|1249.92|1232.82|8
1651006130000|2022-04-26 20:48:50|1249.91|1232.81|1250.02|1232.92|1250.06|1232.96|1249.91|1232.81|10
1651006140000|2022-04-26 20:49:00|1250.04|1232.94|1250.02|1232.92|1250.14|1233.04|1250.01|1232.91|17
1651006150000|2022-04-26 20:49:10|1250.03|1232.93|1249.96|1232.86|1250.04|1232.94|1249.91|1232.81|19
1651006160000|2022-04-26 20:49:20|1249.98|1232.88|1250.49|1233.39|1250.52|1233.42|1249.98|1232.88|16
1651006170000|2022-04-26 20:49:30|1250.71|1233.61|1250.51|1233.41|1250.97|1233.87|1250.5|1233.4|13
1651006180000|2022-04-26 20:49:40|1250.47|1233.37|1250.23|1233.13|1250.83|1233.73|1250.02|1232.92|26
1651006190000|2022-04-26 20:49:50|1250.16|1233.06|1250.05|1232.95|1250.25|1233.15|1250.04|1232.94|17
1651006200000|2022-04-26 20:50:00|1250.06|1232.96|1249.97|1232.87|1250.17|1233.07|1249.97|1232.87|16
1651006210000|2022-04-26 20:50:10|1249.98|1232.88|1250.17|1233.07|1250.2|1233.1|1249.93|1232.83|15
1651006220000|2022-04-26 20:50:20|1250.1|1233|1249.96|1232.86|1250.1|1233|1249.96|1232.86|16
1651006230000|2022-04-26 20:50:30|1250.09|1232.99|1249.99|1232.89|1250.09|1232.99|1249.98|1232.88|9
1651006240000|2022-04-26 20:50:40|1250.13|1233.03|1250.05|1232.95|1250.25|1233.15|1250.05|1232.95|22
1651006250000|2022-04-26 20:50:50|1250.06|1232.96|1250.13|1233.03|1250.29|1233.19|1250.05|1232.95|18
1651006260000|2022-04-26 20:51:00|1250.1|1233|1250.12|1233.02|1250.26|1233.16|1250.05|1232.95|13
1651006270000|2022-04-26 20:51:10|1250.26|1233.16|1250.08|1232.98|1250.26|1233.16|1250.04|1232.94|11
1651006280000|2022-04-26 20:51:20|1249.99|1232.89|1249.99|1232.89|1249.99|1232.89|1249.99|1232.89|1
1651006290000|2022-04-26 20:51:30|1249.98|1232.88|1249.92|1232.82|1249.98|1232.88|1249.92|1232.82|4
1651006300000|2022-04-26 20:51:40|1249.93|1232.83|1248.94|1231.84|1249.93|1232.83|1248.94|1231.84|17
1651006310000|2022-04-26 20:51:50|1248.98|1231.88|1247.09|1229.99|1248.98|1231.88|1247.09|1229.99|27
1651006320000|2022-04-26 20:52:00|1247.1|1230|1248.95|1231.85|1248.98|1231.88|1247.1|1230|26
1651006330000|2022-04-26 20:52:10|1249.34|1232.24|1249.68|1232.58|1249.86|1232.76|1248.94|1231.84|15
1651006340000|2022-04-26 20:52:20|1249.67|1232.57|1250.27|1233.17|1250.31|1233.21|1249.63|1232.53|16
1651006350000|2022-04-26 20:52:30|1250.31|1233.21|1250.5|1233.4|1250.74|1233.64|1250.23|1233.13|7
1651006360000|2022-04-26 20:52:40|1250.92|1233.82|1250.93|1233.83|1250.96|1233.86|1250.92|1233.82|5
1651006370000|2022-04-26 20:52:50|1251.06|1233.96|1250.95|1233.85|1251.06|1233.96|1250.92|1233.82|8
1651006380000|2022-04-26 20:53:00|1250.89|1233.79|1251.29|1234.19|1251.55|1234.45|1250.89|1233.79|14
1651006390000|2022-04-26 20:53:10|1251.3|1234.2|1251.47|1234.37|1251.48|1234.38|1251.07|1233.97|19
1651006400000|2022-04-26 20:53:20|1251.5|1234.4|1251.49|1234.39|1251.55|1234.45|1251.45|1234.35|16
1651006410000|2022-04-26 20:53:30|1251.41|1234.31|1250.95|1233.85|1251.41|1234.31|1250.63|1233.53|21
1651006420000|2022-04-26 20:53:40|1250.86|1233.76|1250.23|1233.13|1250.87|1233.77|1250.02|1232.92|27
1651006430000|2022-04-26 20:53:50|1250.84|1233.74|1250.05|1232.95|1250.84|1233.74|1250.05|1232.95|25
1651006440000|2022-04-26 20:54:00|1249.79|1232.69|1248.79|1231.69|1249.81|1232.71|1248.79|1231.69|21
1651006450000|2022-04-26 20:54:10|1248.38|1231.28|1248.48|1231.38|1248.64|1231.54|1248.26|1231.16|18
1651006460000|2022-04-26 20:54:20|1248.34|1231.24|1247.51|1230.41|1248.34|1231.24|1247.23|1230.13|16
1651006470000|2022-04-26 20:54:30|1247.47|1230.37|1248.01|1230.91|1248.02|1230.92|1247.46|1230.36|16
1651006480000|2022-04-26 20:54:40|1248|1230.9|1248.17|1231.07|1248.17|1231.07|1247.83|1230.73|19
1651006490000|2022-04-26 20:54:50|1248.18|1231.08|1248.31|1231.21|1248.33|1231.23|1248.12|1231.02|7
1651006500000|2022-04-26 20:55:00|1248.3|1231.2|1248.28|1231.18|1248.33|1231.23|1248.26|1231.16|11
1651006510000|2022-04-26 20:55:10|1248.34|1231.24|1249.55|1232.45|1249.58|1232.48|1248.31|1231.21|31
1651006520000|2022-04-26 20:55:20|1249.58|1232.48|1249.57|1232.47|1249.6|1232.5|1249.47|1232.37|13
1651006530000|2022-04-26 20:55:30|1249.6|1232.5|1249.8|1232.7|1249.85|1232.75|1249.55|1232.45|19
1651006540000|2022-04-26 20:55:40|1249.82|1232.72|1249.78|1232.68|1249.88|1232.78|1249.73|1232.63|11
1651006550000|2022-04-26 20:55:50|1249.82|1232.72|1249.93|1232.83|1249.97|1232.87|1249.76|1232.66|11
1651006560000|2022-04-26 20:56:00|1249.95|1232.85|1250.53|1233.43|1250.53|1233.43|1249.95|1232.85|12
1651006570000|2022-04-26 20:56:10|1250.37|1233.27|1250.37|1233.27|1250.37|1233.27|1250.37|1233.27|1
1651006580000|2022-04-26 20:56:20|1250.43|1233.33|1250.86|1233.76|1250.86|1233.76|1250.43|1233.33|10
1651006590000|2022-04-26 20:56:30|1250.88|1233.78|1250.97|1233.87|1250.97|1233.87|1250.87|1233.77|8
1651006600000|2022-04-26 20:56:40|1250.98|1233.88|1252.11|1235.01|1252.11|1235.01|1250.92|1233.82|23
1651006610000|2022-04-26 20:56:50|1252.07|1234.97|1252.04|1234.94|1252.59|1235.49|1252.01|1234.91|18
1651006620000|2022-04-26 20:57:00|1252.05|1234.95|1252.48|1235.38|1252.48|1235.38|1251.97|1234.87|13
1651006630000|2022-04-26 20:57:10|1252.49|1235.39|1252.51|1235.41|1252.52|1235.42|1252.49|1235.39|7
1651006640000|2022-04-26 20:57:20|1252.53|1235.43|1252.62|1235.52|1252.62|1235.52|1252.53|1235.43|7
1651006650000|2022-04-26 20:57:30|1252.61|1235.51|1252.15|1235.05|1252.61|1235.51|1252.14|1235.04|12
1651006660000|2022-04-26 20:57:40|1252.16|1235.06|1252.17|1235.07|1252.17|1235.07|1252.09|1234.99|9
1651006670000|2022-04-26 20:57:50|1252.35|1235.25|1252.43|1235.33|1252.43|1235.33|1252.35|1235.25|3
1651006680000|2022-04-26 20:58:00|1252.41|1235.31|1252.16|1235.06|1252.49|1235.39|1252.04|1234.94|15
1651006690000|2022-04-26 20:58:10|1252.17|1235.07|1252.46|1235.36|1252.54|1235.44|1252.14|1235.04|15
1651006700000|2022-04-26 20:58:20|1252.48|1235.38|1252.48|1235.38|1252.48|1235.38|1252.48|1235.38|1
1651006710000|2022-04-26 20:58:30|1252.59|1235.49|1253.16|1236.06|1253.16|1236.06|1252.59|1235.49|7
1651006720000|2022-04-26 20:58:40|1253.49|1236.39|1253.17|1236.07|1253.51|1236.41|1253.04|1235.94|10
1651006730000|2022-04-26 20:58:50|1253.39|1236.29|1253.21|1236.11|1253.59|1236.49|1253.21|1236.11|7
1651006740000|2022-04-26 20:59:00|1253.22|1236.12|1253.12|1236.02|1253.24|1236.14|1253.1|1236|12
1651006750000|2022-04-26 20:59:10|1253.13|1236.03|1253.82|1236.72|1253.94|1236.84|1253.12|1236.02|17
1651006760000|2022-04-26 20:59:20|1253.9|1236.8|1254.14|1237.04|1254.25|1237.15|1253.9|1236.8|19
1651006770000|2022-04-26 20:59:30|1253.92|1236.82|1253.94|1236.84|1253.94|1236.84|1253.92|1236.82|10
1651006780000|2022-04-26 20:59:40|1253.93|1236.83|1253.86|1236.76|1253.94|1236.84|1253.86|1236.76|6
1651006790000|2022-04-26 20:59:50|1253.87|1236.77|1253.89|1236.79|1253.91|1236.81|1253.87|1236.77|9
1651006800000|2022-04-26 21:00:00|1253.96|1236.86|1254|1236.9|1254|1236.9|1253.95|1236.85|4
1651006810000|2022-04-26 21:00:10|1253.99|1236.89|1253.97|1236.87|1254.11|1237.01|1253.95|1236.85|14
1651006820000|2022-04-26 21:00:20|1253.96|1236.86|1253.92|1236.82|1253.96|1236.86|1253.86|1236.76|12
1651006830000|2022-04-26 21:00:30|1253.91|1236.81|1253.65|1236.55|1253.94|1236.84|1253.53|1236.43|19
1651006840000|2022-04-26 21:00:40|1253.75|1236.65|1253.92|1236.82|1253.96|1236.86|1253.74|1236.64|17
1651006850000|2022-04-26 21:00:50|1253.77|1236.67|1253.8|1236.7|1253.82|1236.72|1253.75|1236.65|5
1651006860000|2022-04-26 21:01:00|1253.82|1236.72|1253.82|1236.72|1253.83|1236.73|1253.8|1236.7|9
1651006870000|2022-04-26 21:01:10|1253.83|1236.73|1253.81|1236.71|1253.83|1236.73|1253.81|1236.71|2
1651006890000|2022-04-26 21:01:30|1253.8|1236.7|1253.86|1236.76|1253.86|1236.76|1253.8|1236.7|5
1651006910000|2022-04-26 21:01:50|1253.87|1236.77|1253.54|1236.44|1253.87|1236.77|1253.54|1236.44|14
1651006920000|2022-04-26 21:02:00|1253.26|1236.16|1252.74|1235.64|1253.26|1236.16|1252.74|1235.64|10
1651006930000|2022-04-26 21:02:10|1252.59|1235.49|1253.1|1236|1253.1|1236|1252.37|1235.27|18
1651006940000|2022-04-26 21:02:20|1253.12|1236.02|1253.46|1236.36|1253.49|1236.39|1253.12|1236.02|12
1651006950000|2022-04-26 21:02:30|1253.45|1236.35|1253.74|1236.64|1253.79|1236.69|1253.45|1236.35|5
1651006960000|2022-04-26 21:02:40|1253.75|1236.65|1253.79|1236.69|1253.82|1236.72|1253.7|1236.6|14
1651006970000|2022-04-26 21:02:50|1253.82|1236.72|1253.48|1236.38|1253.82|1236.72|1253.48|1236.38|13
1651006980000|2022-04-26 21:03:00|1253.26|1236.16|1253.79|1236.69|1253.81|1236.71|1253.26|1236.16|8
1651006990000|2022-04-26 21:03:10|1253.81|1236.71|1253.83|1236.73|1253.83|1236.73|1253.81|1236.71|3
1651007000000|2022-04-26 21:03:20|1253.82|1236.72|1253.57|1236.47|1253.86|1236.76|1253.57|1236.47|6
1651007010000|2022-04-26 21:03:30|1253.52|1236.42|1253.27|1236.17|1253.52|1236.42|1253.27|1236.17|9
1651007020000|2022-04-26 21:03:40|1253.26|1236.16|1252.82|1235.72|1253.27|1236.17|1252.78|1235.68|12
1651007030000|2022-04-26 21:03:50|1252.78|1235.68|1253.07|1235.97|1253.08|1235.98|1252.78|1235.68|8
1651007040000|2022-04-26 21:04:00|1253.08|1235.98|1253.02|1235.92|1253.09|1235.99|1252.96|1235.86|13
1651007050000|2022-04-26 21:04:10|1253.03|1235.93|1253.09|1235.99|1253.1|1236|1253.03|1235.93|5
1651007060000|2022-04-26 21:04:20|1252.83|1235.73|1252.83|1235.73|1252.83|1235.73|1252.83|1235.73|1
1651007070000|2022-04-26 21:04:30|1252.81|1235.71|1252.81|1235.71|1252.81|1235.71|1252.81|1235.71|1
1651007080000|2022-04-26 21:04:40|1252.77|1235.67|1252.41|1235.31|1252.79|1235.69|1252.38|1235.28|19
1651007090000|2022-04-26 21:04:50|1252.55|1235.45|1252.96|1235.86|1252.96|1235.86|1252.55|1235.45|10
1651007100000|2022-04-26 21:05:00|1252.98|1235.88|1252.99|1235.89|1252.99|1235.89|1252.98|1235.88|2
1651007110000|2022-04-26 21:05:10|1252.98|1235.88|1252.99|1235.89|1252.99|1235.89|1252.98|1235.88|4
1651007120000|2022-04-26 21:05:20|1252.98|1235.88|1252.99|1235.89|1252.99|1235.89|1252.98|1235.88|2
1651007130000|2022-04-26 21:05:30|1252.98|1235.88|1253.61|1236.51|1253.72|1236.62|1252.98|1235.88|12
1651007140000|2022-04-26 21:05:40|1253.64|1236.54|1253.95|1236.85|1253.95|1236.85|1253.51|1236.41|17
1651007150000|2022-04-26 21:05:50|1253.93|1236.83|1253.95|1236.85|1253.96|1236.86|1253.93|1236.83|8
1651007160000|2022-04-26 21:06:00|1253.9|1236.8|1254.6|1237.5|1254.6|1237.5|1253.89|1236.79|12
1651007170000|2022-04-26 21:06:10|1254.58|1237.48|1254.58|1237.48|1254.58|1237.48|1254.58|1237.48|1
1651007180000|2022-04-26 21:06:20|1254.7|1237.6|1254.7|1237.6|1254.7|1237.6|1254.7|1237.6|1
1651007190000|2022-04-26 21:06:30|1254.63|1237.53|1254.63|1237.53|1254.63|1237.53|1254.63|1237.53|1
1651007200000|2022-04-26 21:06:40|1254.7|1237.6|1254.7|1237.6|1254.7|1237.6|1254.7|1237.6|1
1651007210000|2022-04-26 21:06:50|1254.68|1237.58|1254.62|1237.52|1254.7|1237.6|1254.61|1237.51|6
1651007220000|2022-04-26 21:07:00|1254.6|1237.5|1254.62|1237.52|1254.62|1237.52|1254.6|1237.5|3
1651007230000|2022-04-26 21:07:10|1254.6|1237.5|1254.6|1237.5|1254.6|1237.5|1254.59|1237.49|3
1651007240000|2022-04-26 21:07:20|1254.63|1237.53|1254.7|1237.6|1254.7|1237.6|1254.6|1237.5|3
1651007250000|2022-04-26 21:07:30|1254.72|1237.62|1255.51|1238.41|1255.51|1238.41|1254.72|1237.62|16
1651007260000|2022-04-26 21:07:40|1255.28|1238.18|1255.75|1238.65|1255.75|1238.65|1255.28|1238.18|11
1651007270000|2022-04-26 21:07:50|1255.78|1238.68|1255.85|1238.75|1255.87|1238.77|1255.74|1238.64|5
1651007280000|2022-04-26 21:08:00|1255.82|1238.72|1255.82|1238.72|1255.82|1238.72|1255.82|1238.72|1
1651007290000|2022-04-26 21:08:10|1255.83|1238.73|1255.83|1238.73|1255.83|1238.73|1255.83|1238.73|1
1651007300000|2022-04-26 21:08:20|1255.81|1238.71|1255.35|1238.25|1255.81|1238.71|1255.34|1238.24|7
1651007310000|2022-04-26 21:08:30|1255.36|1238.26|1255.79|1238.69|1255.82|1238.72|1255.36|1238.26|11
1651007320000|2022-04-26 21:08:40|1255.91|1238.81|1256.18|1239.08|1256.18|1239.08|1255.91|1238.81|11
1651007330000|2022-04-26 21:08:50|1256.17|1239.07|1256.22|1239.12|1256.22|1239.12|1256.17|1239.07|4
1651007340000|2022-04-26 21:09:00|1256.23|1239.13|1256.11|1239.01|1256.23|1239.13|1256.1|1239|3
1651007350000|2022-04-26 21:09:10|1256.1|1239|1256.11|1239.01|1256.11|1239.01|1256.1|1239|4
1651007360000|2022-04-26 21:09:20|1256.1|1239|1256.11|1239.01|1256.12|1239.02|1256.1|1239|11
1651007380000|2022-04-26 21:09:40|1256.1|1239|1256.15|1239.05|1256.15|1239.05|1256.09|1238.99|5
1651007390000|2022-04-26 21:09:50|1256.22|1239.12|1257.34|1240.24|1257.34|1240.24|1256.22|1239.12|15
1651007400000|2022-04-26 21:10:00|1257.07|1239.97|1258.1|1241|1258.14|1241.04|1257.07|1239.97|15
1651007410000|2022-04-26 21:10:10|1257.46|1240.36|1257.57|1240.47|1258.07|1240.97|1257.46|1240.36|14
1651007420000|2022-04-26 21:10:20|1257.28|1240.18|1257.27|1240.17|1257.28|1240.18|1257.26|1240.16|4
1651007430000|2022-04-26 21:10:30|1257.26|1240.16|1257.27|1240.17|1257.27|1240.17|1257.26|1240.16|2
1651007440000|2022-04-26 21:10:40|1257.16|1240.06|1257.23|1240.13|1257.23|1240.13|1257.16|1240.06|3
1651007450000|2022-04-26 21:10:50|1257.24|1240.14|1257.14|1240.04|1257.24|1240.14|1257.05|1239.95|3
1651007460000|2022-04-26 21:11:00|1257.15|1240.05|1257.15|1240.05|1257.15|1240.05|1257.05|1239.95|11
1651007470000|2022-04-26 21:11:10|1257.07|1239.97|1257.64|1240.54|1257.65|1240.55|1257.07|1239.97|16
1651007480000|2022-04-26 21:11:20|1257.56|1240.46|1257.2|1240.1|1257.64|1240.54|1257.2|1240.1|5
1651007490000|2022-04-26 21:11:30|1257.24|1240.14|1257.24|1240.14|1257.33|1240.23|1257.22|1240.12|9
1651007500000|2022-04-26 21:11:40|1257.22|1240.12|1257.2|1240.1|1257.26|1240.16|1257.2|1240.1|4
1651007510000|2022-04-26 21:11:50|1257.22|1240.12|1257.5|1240.4|1257.59|1240.49|1257.17|1240.07|8
1651007520000|2022-04-26 21:12:00|1257.66|1240.56|1257.42|1240.32|1257.66|1240.56|1257.42|1240.32|8
1651007530000|2022-04-26 21:12:10|1257.48|1240.38|1258.06|1240.96|1258.09|1240.99|1257.42|1240.32|19
1651007540000|2022-04-26 21:12:20|1257.95|1240.85|1257.93|1240.83|1257.95|1240.85|1257.92|1240.82|5
1651007550000|2022-04-26 21:12:30|1257.94|1240.84|1257.94|1240.84|1257.94|1240.84|1257.94|1240.84|1
1651007560000|2022-04-26 21:12:40|1257.99|1240.89|1257.97|1240.87|1257.99|1240.89|1257.96|1240.86|3
1651007570000|2022-04-26 21:12:50|1258.09|1240.99|1258.08|1240.98|1258.1|1241|1258.08|1240.98|3
1651007580000|2022-04-26 21:13:00|1258.1|1241|1258.45|1241.35|1258.45|1241.35|1258.06|1240.96|4
1651007590000|2022-04-26 21:13:10|1258.43|1241.33|1258.77|1241.67|1258.83|1241.73|1258.31|1241.21|12
1651007600000|2022-04-26 21:13:20|1258.75|1241.65|1258.8|1241.7|1258.82|1241.72|1258.61|1241.51|21
1651007610000|2022-04-26 21:13:30|1258.73|1241.63|1258.73|1241.63|1258.73|1241.63|1258.73|1241.63|1
1651007620000|2022-04-26 21:13:40|1258.83|1241.73|1258.08|1240.98|1258.83|1241.73|1257.97|1240.87|13
1651007630000|2022-04-26 21:13:50|1258.09|1240.99|1257.93|1240.83|1258.11|1241.01|1257.9|1240.8|18
1651007640000|2022-04-26 21:14:00|1258.02|1240.92|1258.07|1240.97|1258.12|1241.02|1257.97|1240.87|16
1651007650000|2022-04-26 21:14:10|1258|1240.9|1258.87|1241.77|1258.98|1241.88|1258|1240.9|19
1651007660000|2022-04-26 21:14:20|1258.83|1241.73|1258.88|1241.78|1258.91|1241.81|1258.83|1241.73|15
1651007670000|2022-04-26 21:14:30|1259.17|1242.07|1259.19|1242.09|1259.19|1242.09|1259.17|1242.07|2
1651007680000|2022-04-26 21:14:40|1259.08|1241.98|1259.12|1242.02|1259.17|1242.07|1259.06|1241.96|8
1651007690000|2022-04-26 21:14:50|1259.19|1242.09|1259.27|1242.17|1259.3|1242.2|1258.93|1241.83|12
1651007700000|2022-04-26 21:15:00|1259.3|1242.2|1259.23|1242.13|1259.38|1242.28|1259.02|1241.92|21
1651007710000|2022-04-26 21:15:10|1259.25|1242.15|1259.39|1242.29|1259.39|1242.29|1259.17|1242.07|23
1651007720000|2022-04-26 21:15:20|1259.4|1242.3|1259.18|1242.08|1259.42|1242.32|1259.12|1242.02|18
1651007730000|2022-04-26 21:15:30|1259.16|1242.06|1259.95|1242.85|1259.95|1242.85|1259.16|1242.06|10
1651007740000|2022-04-26 21:15:40|1259.83|1242.73|1259.76|1242.66|1259.84|1242.74|1259.76|1242.66|4
1651007750000|2022-04-26 21:15:50|1259.96|1242.86|1259.96|1242.86|1259.96|1242.86|1259.96|1242.86|1
1651007760000|2022-04-26 21:16:00|1259.78|1242.68|1259.81|1242.71|1259.81|1242.71|1259.78|1242.68|2
1651007780000|2022-04-26 21:16:20|1259.83|1242.73|1259.81|1242.71|1259.85|1242.75|1259.81|1242.71|3
1651007790000|2022-04-26 21:16:30|1259.77|1242.67|1259.77|1242.67|1259.77|1242.67|1259.77|1242.67|1
1651007800000|2022-04-26 21:16:40|1259.8|1242.7|1259.8|1242.7|1259.8|1242.7|1259.8|1242.7|1
1651007810000|2022-04-26 21:16:50|1259.69|1242.59|1260|1242.9|1260.01|1242.91|1259.69|1242.59|3
1651007820000|2022-04-26 21:17:00|1259.39|1242.29|1259.18|1242.08|1259.39|1242.29|1259.08|1241.98|8
1651007830000|2022-04-26 21:17:10|1259.19|1242.09|1259.25|1242.15|1259.48|1242.38|1259.19|1242.09|16
1651007840000|2022-04-26 21:17:20|1259.19|1242.09|1259.04|1241.94|1259.34|1242.24|1258.98|1241.88|14
1651007850000|2022-04-26 21:17:30|1259|1241.9|1258.96|1241.86|1259.06|1241.96|1258.96|1241.86|12
1651007860000|2022-04-26 21:17:40|1258.97|1241.87|1258.98|1241.88|1259|1241.9|1258.96|1241.86|9
1651007870000|2022-04-26 21:17:50|1258.94|1241.84|1258.99|1241.89|1259|1241.9|1258.92|1241.82|8
1651007880000|2022-04-26 21:18:00|1259.07|1241.97|1259.02|1241.92|1259.07|1241.97|1258.96|1241.86|5
1651007890000|2022-04-26 21:18:10|1258.89|1241.79|1258.12|1241.02|1258.89|1241.79|1258.12|1241.02|9
1651007900000|2022-04-26 21:18:20|1258.11|1241.01|1258.14|1241.04|1258.14|1241.04|1258.11|1241.01|3
1651007910000|2022-04-26 21:18:30|1258.12|1241.02|1257.95|1240.85|1258.14|1241.04|1257.95|1240.85|7
1651007920000|2022-04-26 21:18:40|1257.93|1240.83|1257.93|1240.83|1257.96|1240.86|1257.93|1240.83|4
1651007930000|2022-04-26 21:18:50|1257.94|1240.84|1258.03|1240.93|1258.03|1240.93|1257.94|1240.84|2
1651007940000|2022-04-26 21:19:00|1257.99|1240.89|1257.39|1240.29|1257.99|1240.89|1257.39|1240.29|9
1651007950000|2022-04-26 21:19:10|1257.34|1240.24|1257.16|1240.06|1257.37|1240.27|1257.16|1240.06|8
1651007960000|2022-04-26 21:19:20|1257.17|1240.07|1257.19|1240.09|1257.22|1240.12|1256.87|1239.77|11
1651007970000|2022-04-26 21:19:30|1257.2|1240.1|1257.06|1239.96|1257.24|1240.14|1257.01|1239.91|6
1651007980000|2022-04-26 21:19:40|1257.05|1239.95|1256.99|1239.89|1257.05|1239.95|1256.99|1239.89|4
1651007990000|2022-04-26 21:19:50|1257.02|1239.92|1256.99|1239.89|1257.02|1239.92|1256.98|1239.88|3
1651008000000|2022-04-26 21:20:00|1257.02|1239.92|1256.6|1239.5|1257.02|1239.92|1256.6|1239.5|8
1651008010000|2022-04-26 21:20:10|1256.69|1239.59|1256.61|1239.51|1256.81|1239.71|1256.51|1239.41|12
1651008020000|2022-04-26 21:20:20|1256.64|1239.54|1256.42|1239.32|1256.64|1239.54|1256.42|1239.32|3
1651008030000|2022-04-26 21:20:30|1256.44|1239.34|1256.63|1239.53|1256.63|1239.53|1256.44|1239.34|3
1651008040000|2022-04-26 21:20:40|1256.7|1239.6|1256.33|1239.23|1256.7|1239.6|1256.33|1239.23|3
1651008060000|2022-04-26 21:21:00|1256.35|1239.25|1256.21|1239.11|1256.35|1239.25|1256.2|1239.1|7
1651008070000|2022-04-26 21:21:10|1256.12|1239.02|1256.13|1239.03|1256.13|1239.03|1255.51|1238.41|7
1651008080000|2022-04-26 21:21:20|1255.97|1238.87|1255.97|1238.87|1255.97|1238.87|1255.97|1238.87|1
1651008090000|2022-04-26 21:21:30|1255.82|1238.72|1255.37|1238.27|1255.82|1238.72|1255.26|1238.16|5
1651008100000|2022-04-26 21:21:40|1255.47|1238.37|1255.51|1238.41|1255.51|1238.41|1255.47|1238.37|2
1651008110000|2022-04-26 21:21:50|1255.62|1238.52|1255.62|1238.52|1255.62|1238.52|1255.62|1238.52|1
1651008120000|2022-04-26 21:22:00|1255.76|1238.66|1255.76|1238.66|1255.76|1238.66|1255.76|1238.66|1
1651008130000|2022-04-26 21:22:10|1255.79|1238.69|1255.79|1238.69|1255.79|1238.69|1255.79|1238.69|1
1651008140000|2022-04-26 21:22:20|1255.76|1238.66|1255.56|1238.46|1255.76|1238.66|1255.56|1238.46|2
1651008150000|2022-04-26 21:22:30|1255.8|1238.7|1255.8|1238.7|1255.8|1238.7|1255.8|1238.7|1
1651008170000|2022-04-26 21:22:50|1255.77|1238.67|1255.77|1238.67|1255.77|1238.67|1255.77|1238.67|1
1651008180000|2022-04-26 21:23:00|1255.51|1238.41|1255.58|1238.48|1255.58|1238.48|1255.51|1238.41|2
1651008190000|2022-04-26 21:23:10|1255.43|1238.33|1254.85|1237.75|1255.45|1238.35|1254.85|1237.75|12
1651008200000|2022-04-26 21:23:20|1254.91|1237.81|1254.68|1237.58|1254.91|1237.81|1254.68|1237.58|2
1651008210000|2022-04-26 21:23:30|1254.49|1237.39|1254.53|1237.43|1254.68|1237.58|1254.49|1237.39|5
1651008220000|2022-04-26 21:23:40|1254.46|1237.36|1254.27|1237.17|1254.46|1237.36|1254.12|1237.02|10
1651008230000|2022-04-26 21:23:50|1254.07|1236.97|1254.07|1236.97|1254.07|1236.97|1254.07|1236.97|1
1651008250000|2022-04-26 21:24:10|1254.08|1236.98|1254.42|1237.32|1254.42|1237.32|1254.08|1236.98|8
1651008260000|2022-04-26 21:24:20|1254.36|1237.26|1254.45|1237.35|1254.9|1237.8|1254.36|1237.26|12
1651008270000|2022-04-26 21:24:30|1254.53|1237.43|1254.59|1237.49|1254.64|1237.54|1254.46|1237.36|14
1651008280000|2022-04-26 21:24:40|1254.61|1237.51|1254.63|1237.53|1254.63|1237.53|1254.61|1237.51|2
1651008290000|2022-04-26 21:24:50|1254.58|1237.48|1255.04|1237.94|1255.11|1238.01|1254.52|1237.42|18
1651008300000|2022-04-26 21:25:00|1255.05|1237.95|1255.06|1237.96|1255.1|1238|1255.02|1237.92|9
1651008310000|2022-04-26 21:25:10|1255.13|1238.03|1255.06|1237.96|1255.17|1238.07|1255.06|1237.96|10
1651008320000|2022-04-26 21:25:20|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1255.06|1237.96|5
1651008330000|2022-04-26 21:25:30|1255.06|1237.96|1255.06|1237.96|1255.07|1237.97|1255.06|1237.96|5
1651008340000|2022-04-26 21:25:40|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1
1651008350000|2022-04-26 21:25:50|1255.25|1238.15|1255.08|1237.98|1255.26|1238.16|1255.08|1237.98|4
1651008380000|2022-04-26 21:26:20|1255.06|1237.96|1255.06|1237.96|1255.06|1237.96|1255.06|1237.96|1
1651008390000|2022-04-26 21:26:30|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1
1651008400000|2022-04-26 21:26:40|1255.06|1237.96|1255.06|1237.96|1255.06|1237.96|1255.06|1237.96|1
1651008410000|2022-04-26 21:26:50|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1255.07|1237.97|1
1651008420000|2022-04-26 21:27:00|1255.06|1237.96|1255.06|1237.96|1255.06|1237.96|1255.06|1237.96|1
1651008430000|2022-04-26 21:27:10|1255.07|1237.97|1255.22|1238.12|1255.22|1238.12|1255.06|1237.96|10
1651008440000|2022-04-26 21:27:20|1255.12|1238.02|1255.12|1238.02|1255.12|1238.02|1255.1|1238|3
1651008450000|2022-04-26 21:27:30|1255.1|1238|1255.23|1238.13|1255.23|1238.13|1255.1|1238|8
1651008460000|2022-04-26 21:27:40|1255.25|1238.15|1255.17|1238.07|1255.25|1238.15|1255.13|1238.03|6
1651008470000|2022-04-26 21:27:50|1255.18|1238.08|1255.21|1238.11|1255.28|1238.18|1255.18|1238.08|14
1651008480000|2022-04-26 21:28:00|1255.12|1238.02|1255.18|1238.08|1255.18|1238.08|1255.12|1238.02|2
1651008490000|2022-04-26 21:28:10|1255.19|1238.09|1255.2|1238.1|1255.28|1238.18|1255.13|1238.03|11
1651008500000|2022-04-26 21:28:20|1255.13|1238.03|1255.45|1238.35|1255.6|1238.5|1255.13|1238.03|12
1651008510000|2022-04-26 21:28:30|1255.77|1238.67|1255.95|1238.85|1255.95|1238.85|1255.77|1238.67|10
1651008520000|2022-04-26 21:28:40|1255.96|1238.86|1255.87|1238.77|1255.97|1238.87|1255.87|1238.77|3
1651008530000|2022-04-26 21:28:50|1255.88|1238.78|1255.85|1238.75|1255.88|1238.78|1255.85|1238.75|2
1651008540000|2022-04-26 21:29:00|1255.77|1238.67|1255.79|1238.69|1255.79|1238.69|1255.77|1238.67|3
1651008550000|2022-04-26 21:29:10|1255.8|1238.7|1255.8|1238.7|1255.81|1238.71|1255.79|1238.69|4
1651008560000|2022-04-26 21:29:20|1255.81|1238.71|1255.81|1238.71|1255.81|1238.71|1255.81|1238.71|1
1651008570000|2022-04-26 21:29:30|1255.82|1238.72|1255.69|1238.59|1255.82|1238.72|1255.69|1238.59|2
1651008580000|2022-04-26 21:29:40|1255.63|1238.53|1255.69|1238.59|1255.69|1238.59|1255.63|1238.53|2
1651008600000|2022-04-26 21:30:00|1255.85|1238.75|1255.73|1238.63|1255.85|1238.75|1255.73|1238.63|3
1651008610000|2022-04-26 21:30:10|1255.74|1238.64|1255.75|1238.65|1255.75|1238.65|1255.74|1238.64|2
1651008620000|2022-04-26 21:30:20|1255.9|1238.8|1255.93|1238.83|1255.93|1238.83|1255.9|1238.8|2
1651008630000|2022-04-26 21:30:30|1256.02|1238.92|1255.97|1238.87|1256.02|1238.92|1255.97|1238.87|2
1651008640000|2022-04-26 21:30:40|1255.93|1238.83|1255.94|1238.84|1255.94|1238.84|1255.93|1238.83|2
1651008650000|2022-04-26 21:30:50|1255.95|1238.85|1255.98|1238.88|1255.98|1238.88|1255.95|1238.85|2
1651008660000|2022-04-26 21:31:00|1255.95|1238.85|1255.95|1238.85|1255.95|1238.85|1255.95|1238.85|1
1651008680000|2022-04-26 21:31:20|1255.96|1238.86|1255.95|1238.85|1255.96|1238.86|1255.95|1238.85|2
1651008690000|2022-04-26 21:31:30|1255.93|1238.83|1255.95|1238.85|1255.95|1238.85|1255.93|1238.83|3
1651008700000|2022-04-26 21:31:40|1255.93|1238.83|1255.92|1238.82|1255.93|1238.83|1255.92|1238.82|2
1651008710000|2022-04-26 21:31:50|1255.93|1238.83|1255.98|1238.88|1255.98|1238.88|1255.92|1238.82|10
1651008720000|2022-04-26 21:32:00|1255.95|1238.85|1255.94|1238.84|1256|1238.9|1255.91|1238.81|14
1651008730000|2022-04-26 21:32:10|1255.93|1238.83|1255.99|1238.89|1255.99|1238.89|1255.91|1238.81|8
1651008760000|2022-04-26 21:32:40|1256.11|1239.01|1256.11|1239.01|1256.11|1239.01|1256.11|1239.01|1
1651008790000|2022-04-26 21:33:10|1256.21|1239.11|1256.21|1239.11|1256.21|1239.11|1256.21|1239.11|1
1651008800000|2022-04-26 21:33:20|1256.26|1239.16|1256.11|1239.01|1256.26|1239.16|1256.11|1239.01|2
1651008830000|2022-04-26 21:33:50|1256.14|1239.04|1256.14|1239.04|1256.14|1239.04|1256.14|1239.04|1
1651008840000|2022-04-26 21:34:00|1256.17|1239.07|1256.65|1239.55|1256.65|1239.55|1256.14|1239.04|7
1651008850000|2022-04-26 21:34:10|1256.63|1239.53|1256.29|1239.19|1256.66|1239.56|1256.29|1239.19|10
1651008860000|2022-04-26 21:34:20|1256.31|1239.21|1256.29|1239.19|1256.31|1239.21|1256.29|1239.19|4
1651008870000|2022-04-26 21:34:30|1256.31|1239.21|1256.31|1239.21|1256.32|1239.22|1256.31|1239.21|3
1651008880000|2022-04-26 21:34:40|1256.73|1239.63|1256.73|1239.63|1256.73|1239.63|1256.73|1239.63|1
1651008890000|2022-04-26 21:34:50|1256.77|1239.67|1256.99|1239.89|1256.99|1239.89|1256.77|1239.67|3
1651008900000|2022-04-26 21:35:00|1256.89|1239.79|1256.89|1239.79|1256.89|1239.79|1256.89|1239.79|1
1651008910000|2022-04-26 21:35:10|1256.88|1239.78|1256.89|1239.79|1256.89|1239.79|1256.88|1239.78|2
1651008920000|2022-04-26 21:35:20|1256.88|1239.78|1256.45|1239.35|1256.9|1239.8|1256.45|1239.35|8
1651008930000|2022-04-26 21:35:30|1256.71|1239.61|1256.31|1239.21|1256.82|1239.72|1256.31|1239.21|3
1651008940000|2022-04-26 21:35:40|1256.38|1239.28|1256.41|1239.31|1256.45|1239.35|1256.31|1239.21|8
1651008950000|2022-04-26 21:35:50|1256.31|1239.21|1256.16|1239.06|1256.38|1239.28|1256.16|1239.06|7
1651008970000|2022-04-26 21:36:10|1256.26|1239.16|1256.27|1239.17|1256.27|1239.17|1256.26|1239.16|4
1651008980000|2022-04-26 21:36:20|1256.26|1239.16|1256.4|1239.3|1256.42|1239.32|1256.11|1239.01|17
1651009000000|2022-04-26 21:36:40|1256.11|1239.01|1256.62|1239.52|1256.8|1239.7|1256.11|1239.01|9
1651009010000|2022-04-26 21:36:50|1256.75|1239.65|1256.62|1239.52|1256.75|1239.65|1256.62|1239.52|2
1651009030000|2022-04-26 21:37:10|1256.53|1239.43|1256.53|1239.43|1256.56|1239.46|1256.53|1239.43|14
1651009040000|2022-04-26 21:37:20|1256.55|1239.45|1256.58|1239.48|1256.58|1239.48|1256.53|1239.43|5
1651009050000|2022-04-26 21:37:30|1256.53|1239.43|1256.43|1239.33|1256.58|1239.48|1256.43|1239.33|7
1651009060000|2022-04-26 21:37:40|1256.44|1239.34|1256.62|1239.52|1256.62|1239.52|1256.43|1239.33|4
1651009090000|2022-04-26 21:38:10|1256.58|1239.48|1256.63|1239.53|1256.63|1239.53|1256.58|1239.48|8
1651009100000|2022-04-26 21:38:20|1256.58|1239.48|1256.59|1239.49|1256.63|1239.53|1256.58|1239.48|12
1651009110000|2022-04-26 21:38:30|1256.6|1239.5|1256.73|1239.63|1256.77|1239.67|1256.58|1239.48|9
1651009120000|2022-04-26 21:38:40|1256.62|1239.52|1256.62|1239.52|1256.62|1239.52|1256.57|1239.47|4
1651009130000|2022-04-26 21:38:50|1256.57|1239.47|1256.62|1239.52|1256.64|1239.54|1256.57|1239.47|6
1651009140000|2022-04-26 21:39:00|1256.63|1239.53|1256.81|1239.71|1256.81|1239.71|1256.63|1239.53|10
1651009150000|2022-04-26 21:39:10|1256.67|1239.57|1256.59|1239.49|1256.67|1239.57|1256.57|1239.47|5
1651009160000|2022-04-26 21:39:20|1256.57|1239.47|1256.6|1239.5|1256.71|1239.61|1256.57|1239.47|7
1651009170000|2022-04-26 21:39:30|1256.64|1239.54|1256.6|1239.5|1256.73|1239.63|1256.59|1239.49|13
1651009180000|2022-04-26 21:39:40|1256.61|1239.51|1256.76|1239.66|1256.77|1239.67|1256.6|1239.5|8
1651009190000|2022-04-26 21:39:50|1256.75|1239.65|1256.67|1239.57|1256.77|1239.67|1256.64|1239.54|11
1651009200000|2022-04-26 21:40:00|1256.9|1239.8|1256.79|1239.69|1256.9|1239.8|1256.78|1239.68|6
1651009210000|2022-04-26 21:40:10|1256.8|1239.7|1256.81|1239.71|1256.88|1239.78|1256.8|1239.7|4
1651009220000|2022-04-26 21:40:20|1256.78|1239.68|1256.58|1239.48|1256.78|1239.68|1256.58|1239.48|2
1651009230000|2022-04-26 21:40:30|1256.46|1239.36|1256.25|1239.15|1256.46|1239.36|1256.25|1239.15|3
1651009250000|2022-04-26 21:40:50|1256.46|1239.36|1256.13|1239.03|1256.46|1239.36|1256.13|1239.03|7
1651009260000|2022-04-26 21:41:00|1256.14|1239.04|1256.17|1239.07|1256.17|1239.07|1256.14|1239.04|2
1651009270000|2022-04-26 21:41:10|1256.22|1239.12|1256.22|1239.12|1256.22|1239.12|1256.22|1239.12|1
1651009280000|2022-04-26 21:41:20|1256.14|1239.04|1256.14|1239.04|1256.14|1239.04|1256.14|1239.04|1
1651009290000|2022-04-26 21:41:30|1256.22|1239.12|1256.19|1239.09|1256.22|1239.12|1256.17|1239.07|4
1651009310000|2022-04-26 21:41:50|1256.17|1239.07|1256.27|1239.17|1256.3|1239.2|1256.17|1239.07|11
1651009320000|2022-04-26 21:42:00|1256.25|1239.15|1256.28|1239.18|1256.3|1239.2|1256.25|1239.15|6
1651009330000|2022-04-26 21:42:10|1256.27|1239.17|1256.67|1239.57|1256.67|1239.57|1256.25|1239.15|8
1651009340000|2022-04-26 21:42:20|1256.68|1239.58|1256.69|1239.59|1256.69|1239.59|1256.68|1239.58|2
1651009350000|2022-04-26 21:42:30|1256.72|1239.62|1256.86|1239.76|1256.87|1239.77|1256.72|1239.62|3
1651009360000|2022-04-26 21:42:40|1256.87|1239.77|1257.45|1240.35|1257.45|1240.35|1256.77|1239.67|20
1651009370000|2022-04-26 21:42:50|1257.49|1240.39|1257.41|1240.31|1257.49|1240.39|1257.4|1240.3|10
1651009380000|2022-04-26 21:43:00|1257.66|1240.56|1258|1240.9|1258|1240.9|1257.63|1240.53|11
1651009390000|2022-04-26 21:43:10|1258.08|1240.98|1258|1240.9|1258.08|1240.98|1258|1240.9|2
1651009400000|2022-04-26 21:43:20|1258.01|1240.91|1258.01|1240.91|1258.03|1240.93|1257.96|1240.86|10
1651009410000|2022-04-26 21:43:30|1257.99|1240.89|1257.98|1240.88|1258.01|1240.91|1257.97|1240.87|15
1651009420000|2022-04-26 21:43:40|1257.93|1240.83|1258.39|1241.29|1258.39|1241.29|1257.79|1240.69|21
1651009430000|2022-04-26 21:43:50|1258.64|1241.54|1258.62|1241.52|1258.64|1241.54|1258.24|1241.14|7
1651009440000|2022-04-26 21:44:00|1258.67|1241.57|1259.02|1241.92|1259.02|1241.92|1258.67|1241.57|7
1651009450000|2022-04-26 21:44:10|1259.04|1241.94|1258.86|1241.76|1259.04|1241.94|1258.86|1241.76|14
1651009460000|2022-04-26 21:44:20|1258.85|1241.75|1258.99|1241.89|1258.99|1241.89|1258.82|1241.72|8
1651009470000|2022-04-26 21:44:30|1258.95|1241.85|1258.96|1241.86|1258.99|1241.89|1258.92|1241.82|9
1651009480000|2022-04-26 21:44:40|1258.98|1241.88|1259.02|1241.92|1259.02|1241.92|1258.95|1241.85|9
1651009490000|2022-04-26 21:44:50|1259.01|1241.91|1259.03|1241.93|1259.03|1241.93|1258.99|1241.89|4
1651009500000|2022-04-26 21:45:00|1258.99|1241.89|1258.92|1241.82|1258.99|1241.89|1258.92|1241.82|3
1651009510000|2022-04-26 21:45:10|1258.96|1241.86|1258.96|1241.86|1258.96|1241.86|1258.96|1241.86|1
1651009530000|2022-04-26 21:45:30|1258.98|1241.88|1258.98|1241.88|1258.98|1241.88|1258.98|1241.88|1
1651009540000|2022-04-26 21:45:40|1258.99|1241.89|1258.96|1241.86|1258.99|1241.89|1258.96|1241.86|2
1651009560000|2022-04-26 21:46:00|1259.03|1241.93|1258.48|1241.38|1259.03|1241.93|1258.48|1241.38|3
1651009580000|2022-04-26 21:46:20|1258.18|1241.08|1258.2|1241.1|1258.2|1241.1|1258.12|1241.02|4
1651009590000|2022-04-26 21:46:30|1258.17|1241.07|1258.36|1241.26|1258.36|1241.26|1258.17|1241.07|3
1651009610000|2022-04-26 21:46:50|1258.4|1241.3|1258.31|1241.21|1258.4|1241.3|1258.3|1241.2|4
1651009620000|2022-04-26 21:47:00|1258.27|1241.17|1258.36|1241.26|1258.36|1241.26|1258.27|1241.17|2
1651009630000|2022-04-26 21:47:10|1258.45|1241.35|1258.42|1241.32|1258.45|1241.35|1258.42|1241.32|2
1651009640000|2022-04-26 21:47:20|1258.45|1241.35|1258.45|1241.35|1258.45|1241.35|1258.45|1241.35|1
1651009650000|2022-04-26 21:47:30|1258.73|1241.63|1259.02|1241.92|1259.04|1241.94|1258.73|1241.63|10
1651009660000|2022-04-26 21:47:40|1259.01|1241.91|1259.01|1241.91|1259.01|1241.91|1259.01|1241.91|1
1651009670000|2022-04-26 21:47:50|1259.02|1241.92|1259.01|1241.91|1259.02|1241.92|1259.01|1241.91|4
1651009680000|2022-04-26 21:48:00|1259.02|1241.92|1259.05|1241.95|1259.05|1241.95|1259.02|1241.92|2
1651009690000|2022-04-26 21:48:10|1259.03|1241.93|1259.03|1241.93|1259.07|1241.97|1259.02|1241.92|6
1651009700000|2022-04-26 21:48:20|1259.04|1241.94|1259.02|1241.92|1259.05|1241.95|1259.02|1241.92|10
1651009710000|2022-04-26 21:48:30|1259.01|1241.91|1259.16|1242.06|1259.16|1242.06|1259.01|1241.91|4
1651009720000|2022-04-26 21:48:40|1259.2|1242.1|1259.96|1242.86|1259.96|1242.86|1259.04|1241.94|13
1651009730000|2022-04-26 21:48:50|1259.91|1242.81|1260.01|1242.91|1260.09|1242.99|1259.88|1242.78|14
1651009740000|2022-04-26 21:49:00|1259.88|1242.78|1259.88|1242.78|1259.88|1242.78|1259.88|1242.78|1
1651009750000|2022-04-26 21:49:10|1259.7|1242.6|1259.7|1242.6|1259.7|1242.6|1259.7|1242.6|1
1651009760000|2022-04-26 21:49:20|1259.71|1242.61|1259.74|1242.64|1259.87|1242.77|1259.63|1242.53|7
1651009770000|2022-04-26 21:49:30|1259.75|1242.65|1259.01|1241.91|1259.75|1242.65|1259.01|1241.91|6
1651009790000|2022-04-26 21:49:50|1259.02|1241.92|1259.02|1241.92|1259.02|1241.92|1259.02|1241.92|1
1651009800000|2022-04-26 21:50:00|1258.98|1241.88|1258.92|1241.82|1259.02|1241.92|1258.9|1241.8|12
1651009810000|2022-04-26 21:50:10|1258.98|1241.88|1258.98|1241.88|1258.98|1241.88|1258.98|1241.88|1
1651009820000|2022-04-26 21:50:20|1258.97|1241.87|1258.97|1241.87|1258.97|1241.87|1258.97|1241.87|1
1651009830000|2022-04-26 21:50:30|1258.96|1241.86|1258.95|1241.85|1258.96|1241.86|1258.95|1241.85|2
1651009840000|2022-04-26 21:50:40|1258.97|1241.87|1258.96|1241.86|1258.98|1241.88|1258.96|1241.86|6
1651009860000|2022-04-26 21:51:00|1258.97|1241.87|1258.92|1241.82|1259.01|1241.91|1258.85|1241.75|9
1651009870000|2022-04-26 21:51:10|1258.99|1241.89|1259.04|1241.94|1259.04|1241.94|1258.99|1241.89|7
1651009880000|2022-04-26 21:51:20|1259.03|1241.93|1259.22|1242.12|1259.61|1242.51|1259.03|1241.93|11
1651009890000|2022-04-26 21:51:30|1259.23|1242.13|1259.25|1242.15|1259.25|1242.15|1259.23|1242.13|8
1651009910000|2022-04-26 21:51:50|1259.65|1242.55|1259.71|1242.61|1259.71|1242.61|1259.65|1242.55|4
1651009920000|2022-04-26 21:52:00|1259.72|1242.62|1259.73|1242.63|1259.75|1242.65|1259.72|1242.62|11
1651009930000|2022-04-26 21:52:10|1260.01|1242.91|1259.98|1242.88|1260.02|1242.92|1259.96|1242.86|8
1651009940000|2022-04-26 21:52:20|1260.01|1242.91|1260.01|1242.91|1260.01|1242.91|1260.01|1242.91|1
1651009950000|2022-04-26 21:52:30|1259.98|1242.88|1260.01|1242.91|1260.03|1242.93|1259.97|1242.87|8
1651009960000|2022-04-26 21:52:40|1260.07|1242.97|1260.07|1242.97|1260.07|1242.97|1260.07|1242.97|1
1651009970000|2022-04-26 21:52:50|1260.05|1242.95|1260.08|1242.98|1260.08|1242.98|1260.05|1242.95|5
1651009980000|2022-04-26 21:53:00|1260.01|1242.91|1260.14|1243.04|1260.14|1243.04|1260.01|1242.91|11
1651009990000|2022-04-26 21:53:10|1260.15|1243.05|1260.11|1243.01|1260.15|1243.05|1260.09|1242.99|4
1651010000000|2022-04-26 21:53:20|1260.1|1243|1260.14|1243.04|1260.15|1243.05|1260.1|1243|9
1651010010000|2022-04-26 21:53:30|1260.19|1243.09|1260.74|1243.64|1260.83|1243.73|1260.19|1243.09|12
1651010020000|2022-04-26 21:53:40|1260.86|1243.76|1261.03|1243.93|1261.03|1243.93|1260.86|1243.76|3
1651010030000|2022-04-26 21:53:50|1260.91|1243.81|1260.88|1243.78|1260.91|1243.81|1260.88|1243.78|2
1651010040000|2022-04-26 21:54:00|1260.91|1243.81|1260.93|1243.83|1260.94|1243.84|1260.91|1243.81|3
1651010060000|2022-04-26 21:54:20|1260.95|1243.85|1260.95|1243.85|1260.95|1243.85|1260.95|1243.85|1
1651010070000|2022-04-26 21:54:30|1261.03|1243.93|1261.03|1243.93|1261.03|1243.93|1261.03|1243.93|1
1651010080000|2022-04-26 21:54:40|1261.02|1243.92|1261|1243.9|1261.02|1243.92|1261|1243.9|2
1651010090000|2022-04-26 21:54:50|1260.84|1243.74|1260.93|1243.83|1260.96|1243.86|1260.83|1243.73|13
1651010100000|2022-04-26 21:55:00|1260.96|1243.86|1260.63|1243.53|1261.34|1244.24|1260.63|1243.53|9
1651010110000|2022-04-26 21:55:10|1260.14|1243.04|1260.03|1242.93|1260.63|1243.53|1260.03|1242.93|7
1651010130000|2022-04-26 21:55:30|1260.04|1242.94|1260.22|1243.12|1260.22|1243.12|1260.02|1242.92|9
1651010140000|2022-04-26 21:55:40|1260.25|1243.15|1260.26|1243.16|1260.26|1243.16|1260.25|1243.15|2
1651010150000|2022-04-26 21:55:50|1260.83|1243.73|1261.45|1244.35|1261.45|1244.35|1260.83|1243.73|4
1651010160000|2022-04-26 21:56:00|1260.74|1243.64|1260.77|1243.67|1261.43|1244.33|1260.74|1243.64|4
1651010180000|2022-04-26 21:56:20|1261.08|1243.98|1260.89|1243.79|1261.08|1243.98|1260.7|1243.6|4
1651010190000|2022-04-26 21:56:30|1260.83|1243.73|1260.83|1243.73|1260.89|1243.79|1260.78|1243.68|11
1651010200000|2022-04-26 21:56:40|1260.84|1243.74|1260.86|1243.76|1260.86|1243.76|1260.84|1243.74|4
1651010210000|2022-04-26 21:56:50|1260.85|1243.75|1260.84|1243.74|1260.85|1243.75|1260.75|1243.65|9
1651010220000|2022-04-26 21:57:00|1260.81|1243.71|1260.72|1243.62|1260.84|1243.74|1260.64|1243.54|18
1651010230000|2022-04-26 21:57:10|1260.7|1243.6|1260.82|1243.72|1260.82|1243.72|1260.57|1243.47|19
1651010240000|2022-04-26 21:57:20|1260.81|1243.71|1259.99|1242.89|1260.81|1243.71|1259.96|1242.86|13
1651010250000|2022-04-26 21:57:30|1260.05|1242.95|1260.09|1242.99|1260.09|1242.99|1259.91|1242.81|15
1651010260000|2022-04-26 21:57:40|1260.1|1243|1260.12|1243.02|1260.17|1243.07|1260.03|1242.93|8
1651010270000|2022-04-26 21:57:50|1260.02|1242.92|1260.01|1242.91|1260.02|1242.92|1260.01|1242.91|2
1651010280000|2022-04-26 21:58:00|1260|1242.9|1260.01|1242.91|1260.01|1242.91|1260|1242.9|2
1651010290000|2022-04-26 21:58:10|1260|1242.9|1260.42|1243.32|1260.42|1243.32|1260|1242.9|7
1651010300000|2022-04-26 21:58:20|1260.43|1243.33|1260.47|1243.37|1260.47|1243.37|1260.11|1243.01|11
1651010310000|2022-04-26 21:58:30|1260.48|1243.38|1260.54|1243.44|1260.54|1243.44|1260.48|1243.38|2
1651010320000|2022-04-26 21:58:40|1260.48|1243.38|1260.52|1243.42|1260.54|1243.44|1260.48|1243.38|5
1651010330000|2022-04-26 21:58:50|1260.53|1243.43|1260.53|1243.43|1260.54|1243.44|1260.47|1243.37|7
1651010340000|2022-04-26 21:59:00|1260.54|1243.44|1260.87|1243.77|1260.87|1243.77|1260.54|1243.44|7
1651010350000|2022-04-26 21:59:10|1260.98|1243.88|1260.98|1243.88|1260.98|1243.88|1260.98|1243.88|1
1651010360000|2022-04-26 21:59:20|1260.96|1243.86|1260.96|1243.86|1260.96|1243.86|1260.96|1243.86|1
1651010370000|2022-04-26 21:59:30|1260.91|1243.81|1260.91|1243.81|1260.91|1243.81|1260.91|1243.81|1
1651010380000|2022-04-26 21:59:40|1260.86|1243.76|1260.86|1243.76|1260.89|1243.79|1260.86|1243.76|4
1651010390000|2022-04-26 21:59:50|1260.87|1243.77|1260.83|1243.73|1260.88|1243.78|1260.83|1243.73|16
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1260.93|1243.83|1260.93|1243.83|1260.83|1243.73|14
1651010410000|2022-04-26 22:00:10|1261.03|1243.93|1260.78|1243.68|1261.03|1243.93|1260.78|1243.68|15
1651010420000|2022-04-26 22:00:20|1260.79|1243.69|1260.84|1243.74|1260.86|1243.76|1260.78|1243.68|16
1651010430000|2022-04-26 22:00:30|1260.85|1243.75|1260.21|1243.11|1260.85|1243.75|1260.21|1243.11|16
1651010440000|2022-04-26 22:00:40|1260.12|1243.02|1260.14|1243.04|1260.14|1243.04|1260.12|1243.02|2
1651010450000|2022-04-26 22:00:50|1260.39|1243.29|1260.18|1243.08|1260.39|1243.29|1260.12|1243.02|8
1651010460000|2022-04-26 22:01:00|1260.2|1243.1|1260.12|1243.02|1260.31|1243.21|1260.12|1243.02|12
1651010470000|2022-04-26 22:01:10|1260.11|1243.01|1260.17|1243.07|1260.19|1243.09|1260.11|1243.01|10
1651010480000|2022-04-26 22:01:20|1260.18|1243.08|1260.1|1243|1260.2|1243.1|1260.08|1242.98|6
1651010490000|2022-04-26 22:01:30|1260.09|1242.99|1260.08|1242.98|1260.09|1242.99|1260.08|1242.98|2
1651010500000|2022-04-26 22:01:40|1260.22|1243.12|1260.22|1243.12|1260.23|1243.13|1260.22|1243.12|3
1651010510000|2022-04-26 22:01:50|1260.23|1243.13|1260.2|1243.1|1260.23|1243.13|1260.2|1243.1|6
1651010520000|2022-04-26 22:02:00|1260.21|1243.11|1260.01|1242.91|1260.21|1243.11|1260|1242.9|6
1651010530000|2022-04-26 22:02:10|1260.02|1242.92|1260.01|1242.91|1260.02|1242.92|1260.01|1242.91|4
1651010540000|2022-04-26 22:02:20|1260|1242.9|1259.99|1242.89|1260.01|1242.91|1259.99|1242.89|9
1651010550000|2022-04-26 22:02:30|1260|1242.9|1260|1242.9|1260|1242.9|1259.97|1242.87|9
1651010560000|2022-04-26 22:02:40|1260.01|1242.91|1260.07|1242.97|1260.09|1242.99|1259.99|1242.89|9
1651010570000|2022-04-26 22:02:50|1260.08|1242.98|1260.86|1243.76|1260.91|1243.81|1260.07|1242.97|13
1651010580000|2022-04-26 22:03:00|1260.94|1243.84|1260.97|1243.87|1260.97|1243.87|1260.78|1243.68|6
1651010590000|2022-04-26 22:03:10|1260.95|1243.85|1260.96|1243.86|1260.96|1243.86|1260.95|1243.85|2
1651010610000|2022-04-26 22:03:30|1260.78|1243.68|1260.78|1243.68|1260.79|1243.69|1260.78|1243.68|3
1651010620000|2022-04-26 22:03:40|1260.79|1243.69|1260.86|1243.76|1260.86|1243.76|1260.79|1243.69|5
1651010630000|2022-04-26 22:03:50|1261.15|1244.05|1261.32|1244.22|1261.32|1244.22|1261.15|1244.05|5
1651010640000|2022-04-26 22:04:00|1261.36|1244.26|1261.94|1244.84|1261.94|1244.84|1261.32|1244.22|12
1651010650000|2022-04-26 22:04:10|1261.98|1244.88|1262.05|1244.95|1262.05|1244.95|1261.85|1244.75|5
1651010660000|2022-04-26 22:04:20|1262|1244.9|1261.98|1244.88|1262|1244.9|1261.97|1244.87|5
1651010680000|2022-04-26 22:04:40|1261.95|1244.85|1261.95|1244.85|1261.95|1244.85|1261.95|1244.85|1
1651010690000|2022-04-26 22:04:50|1261.92|1244.82|1261.92|1244.82|1261.92|1244.82|1261.92|1244.82|1
1651010700000|2022-04-26 22:05:00|1262.01|1244.91|1262.01|1244.91|1262.06|1244.96|1262.01|1244.91|3
1651010710000|2022-04-26 22:05:10|1261.92|1244.82|1261.92|1244.82|1261.92|1244.82|1261.92|1244.82|1
1651010720000|2022-04-26 22:05:20|1262|1244.9|1261.92|1244.82|1262.04|1244.94|1261.92|1244.82|4
1651010730000|2022-04-26 22:05:30|1261.99|1244.89|1261.99|1244.89|1261.99|1244.89|1261.99|1244.89|1
1651010750000|2022-04-26 22:05:50|1262|1244.9|1262.25|1245.15|1262.25|1245.15|1261.92|1244.82|5
1651010770000|2022-04-26 22:06:10|1262.15|1245.05|1262.06|1244.96|1262.15|1245.05|1262.06|1244.96|4
1651010780000|2022-04-26 22:06:20|1262.04|1244.94|1262.04|1244.94|1262.04|1244.94|1261.99|1244.89|15
1651010790000|2022-04-26 22:06:30|1261.99|1244.89|1262.03|1244.93|1262.04|1244.94|1261.99|1244.89|11
1651010800000|2022-04-26 22:06:40|1262.01|1244.91|1261.96|1244.86|1262.04|1244.94|1261.96|1244.86|8
1651010810000|2022-04-26 22:06:50|1262.04|1244.94|1261.97|1244.87|1262.04|1244.94|1261.91|1244.81|4
1651010820000|2022-04-26 22:07:00|1262.01|1244.91|1262.03|1244.93|1262.03|1244.93|1262|1244.9|4
1651010830000|2022-04-26 22:07:10|1262.19|1245.09|1262.13|1245.03|1262.66|1245.56|1262.02|1244.92|13
1651010840000|2022-04-26 22:07:20|1262.02|1244.92|1262.13|1245.03|1262.17|1245.07|1262.02|1244.92|4
1651010850000|2022-04-26 22:07:30|1262.02|1244.92|1262.5|1245.4|1262.5|1245.4|1262.02|1244.92|3
1651010870000|2022-04-26 22:07:50|1262.24|1245.14|1262.14|1245.04|1262.24|1245.14|1262.14|1245.04|4
1651010880000|2022-04-26 22:08:00|1262.07|1244.97|1262.57|1245.47|1262.57|1245.47|1262.07|1244.97|7
1651010890000|2022-04-26 22:08:10|1262.76|1245.66|1262.76|1245.66|1262.76|1245.66|1262.76|1245.66|1
1651010900000|2022-04-26 22:08:20|1262.85|1245.75|1262.85|1245.75|1262.85|1245.75|1262.73|1245.63|3
1651010910000|2022-04-26 22:08:30|1262.8|1245.7|1263.56|1246.46|1263.7|1246.6|1262.8|1245.7|16
1651010920000|2022-04-26 22:08:40|1263.57|1246.47|1263.68|1246.58|1263.99|1246.89|1263.57|1246.47|9
1651010930000|2022-04-26 22:08:50|1263.69|1246.59|1264.03|1246.93|1264.03|1246.93|1263.69|1246.59|4
1651010940000|2022-04-26 22:09:00|1264.08|1246.98|1264.08|1246.98|1264.11|1247.01|1264.04|1246.94|5
1651010950000|2022-04-26 22:09:10|1264.07|1246.97|1263.99|1246.89|1264.08|1246.98|1263.99|1246.89|3
1651010960000|2022-04-26 22:09:20|1264|1246.9|1264.1|1247|1264.1|1247|1264|1246.9|5
1651010970000|2022-04-26 22:09:30|1264.36|1247.26|1264.27|1247.17|1264.45|1247.35|1264.27|1247.17|4
1651010980000|2022-04-26 22:09:40|1264.51|1247.41|1264.51|1247.41|1264.51|1247.41|1264.51|1247.41|1
1651010990000|2022-04-26 22:09:50|1264.32|1247.22|1264.39|1247.29|1264.39|1247.29|1264.32|1247.22|3
1651011000000|2022-04-26 22:10:00|1264.38|1247.28|1264.33|1247.23|1264.39|1247.29|1264.33|1247.23|3
1651011010000|2022-04-26 22:10:10|1264.1|1247|1264.12|1247.02|1264.12|1247.02|1263.97|1246.87|5
1651011020000|2022-04-26 22:10:20|1264.2|1247.1|1264.49|1247.39|1264.49|1247.39|1264.06|1246.96|9
1651011030000|2022-04-26 22:10:30|1264.57|1247.47|1264.63|1247.53|1264.63|1247.53|1264.57|1247.47|2
1651011040000|2022-04-26 22:10:40|1264.69|1247.59|1264.97|1247.87|1264.98|1247.88|1264.69|1247.59|10
1651011050000|2022-04-26 22:10:50|1264.96|1247.86|1264.93|1247.83|1264.96|1247.86|1264.86|1247.76|5
1651011060000|2022-04-26 22:11:00|1264.89|1247.79|1264.98|1247.88|1264.98|1247.88|1264.89|1247.79|6
1651011070000|2022-04-26 22:11:10|1264.96|1247.86|1264.97|1247.87|1264.98|1247.88|1264.92|1247.82|9
1651011080000|2022-04-26 22:11:20|1265.01|1247.91|1264.18|1247.08|1265.01|1247.91|1264.18|1247.08|13
1651011090000|2022-04-26 22:11:30|1264.2|1247.1|1264.24|1247.14|1264.49|1247.39|1264.2|1247.1|11
1651011100000|2022-04-26 22:11:40|1264.18|1247.08|1264.26|1247.16|1264.26|1247.16|1264.18|1247.08|3
1651011110000|2022-04-26 22:11:50|1264.19|1247.09|1264.23|1247.13|1264.54|1247.44|1264.19|1247.09|5
1651011120000|2022-04-26 22:12:00|1264.56|1247.46|1264.58|1247.48|1264.61|1247.51|1264.27|1247.17|12
1651011130000|2022-04-26 22:12:10|1264.57|1247.47|1264.37|1247.27|1264.63|1247.53|1264.37|1247.27|11
1651011170000|2022-04-26 22:12:50|1264.68|1247.58|1264.91|1247.81|1264.91|1247.81|1264.53|1247.43|11
1651011180000|2022-04-26 22:13:00|1264.93|1247.83|1265.06|1247.96|1265.06|1247.96|1264.92|1247.82|7
1651011190000|2022-04-26 22:13:10|1265.12|1248.02|1265.69|1248.59|1265.69|1248.59|1265.12|1248.02|10
1651011200000|2022-04-26 22:13:20|1265.87|1248.77|1265.93|1248.83|1265.94|1248.84|1265.87|1248.77|3
1651011210000|2022-04-26 22:13:30|1265.83|1248.73|1266.45|1249.35|1266.45|1249.35|1265.83|1248.73|10
1651011220000|2022-04-26 22:13:40|1266.61|1249.51|1266.61|1249.51|1266.61|1249.51|1266.45|1249.35|5
1651011230000|2022-04-26 22:13:50|1266.59|1249.49|1266.04|1248.94|1266.59|1249.49|1266.04|1248.94|11
1651011240000|2022-04-26 22:14:00|1266.1|1249|1265.78|1248.68|1266.1|1249|1265.74|1248.64|7
1651011250000|2022-04-26 22:14:10|1265.74|1248.64|1265.54|1248.44|1265.74|1248.64|1265.48|1248.38|8
1651011260000|2022-04-26 22:14:20|1265.69|1248.59|1265.7|1248.6|1265.7|1248.6|1265.69|1248.59|2
1651011270000|2022-04-26 22:14:30|1265.71|1248.61|1265.7|1248.6|1265.71|1248.61|1265.7|1248.6|4
1651011280000|2022-04-26 22:14:40|1265.71|1248.61|1265.36|1248.26|1265.71|1248.61|1265.36|1248.26|6
1651011290000|2022-04-26 22:14:50|1265.32|1248.22|1265.43|1248.33|1265.5|1248.4|1265.28|1248.18|10
1651011300000|2022-04-26 22:15:00|1265.3|1248.2|1265.41|1248.31|1265.56|1248.46|1265.3|1248.2|7
1651011310000|2022-04-26 22:15:10|1265.33|1248.23|1265.23|1248.13|1265.33|1248.23|1265.22|1248.12|6
1651011320000|2022-04-26 22:15:20|1265.22|1248.12|1265.23|1248.13|1265.23|1248.13|1265.22|1248.12|2
1651011330000|2022-04-26 22:15:30|1265.27|1248.17|1265.12|1248.02|1265.45|1248.35|1265.12|1248.02|5
1651011340000|2022-04-26 22:15:40|1265.26|1248.16|1265.1|1248|1265.26|1248.16|1264.77|1247.67|15
1651011350000|2022-04-26 22:15:50|1265.38|1248.28|1265.28|1248.18|1265.38|1248.28|1265.19|1248.09|6
1651011360000|2022-04-26 22:16:00|1265.31|1248.21|1266.24|1249.14|1266.24|1249.14|1265.31|1248.21|9
1651011370000|2022-04-26 22:16:10|1266.09|1248.99|1266.05|1248.95|1266.1|1249|1265.98|1248.88|8
1651011380000|2022-04-26 22:16:20|1266.03|1248.93|1266.04|1248.94|1266.04|1248.94|1266.03|1248.93|2
1651011390000|2022-04-26 22:16:30|1266.01|1248.91|1266.86|1249.76|1266.86|1249.76|1266.01|1248.91|15
1651011400000|2022-04-26 22:16:40|1266.87|1249.77|1266.81|1249.71|1267.05|1249.95|1266.79|1249.69|18
1651011410000|2022-04-26 22:16:50|1266.75|1249.65|1266.75|1249.65|1266.75|1249.65|1266.75|1249.65|1
1651011420000|2022-04-26 22:17:00|1266.78|1249.68|1266.72|1249.62|1266.78|1249.68|1266.72|1249.62|2
1651011430000|2022-04-26 22:17:10|1266.79|1249.69|1266.41|1249.31|1266.79|1249.69|1266.21|1249.11|12
1651011440000|2022-04-26 22:17:20|1266.52|1249.42|1266.07|1248.97|1266.52|1249.42|1266.06|1248.96|10
1651011450000|2022-04-26 22:17:30|1266.09|1248.99|1266.09|1248.99|1266.09|1248.99|1266.09|1248.99|1
1651011460000|2022-04-26 22:17:40|1266.02|1248.92|1265.97|1248.87|1266.02|1248.92|1265.92|1248.82|7
1651011470000|2022-04-26 22:17:50|1265.95|1248.85|1265.54|1248.44|1265.95|1248.85|1265.47|1248.37|6
1651011480000|2022-04-26 22:18:00|1265.53|1248.43|1265.3|1248.2|1265.67|1248.57|1265.3|1248.2|6
1651011490000|2022-04-26 22:18:10|1265.31|1248.21|1265.32|1248.22|1265.41|1248.31|1265.3|1248.2|10
1651011500000|2022-04-26 22:18:20|1265.19|1248.09|1265.17|1248.07|1265.19|1248.09|1265.17|1248.07|2
1651011510000|2022-04-26 22:18:30|1265.18|1248.08|1265.2|1248.1|1265.2|1248.1|1265.18|1248.08|2
1651011520000|2022-04-26 22:18:40|1265.16|1248.06|1265.05|1247.95|1265.16|1248.06|1265.05|1247.95|2
1651011530000|2022-04-26 22:18:50|1265.08|1247.98|1263.62|1246.52|1265.08|1247.98|1263.27|1246.17|29
1651011540000|2022-04-26 22:19:00|1263.57|1246.47|1264.42|1247.32|1264.44|1247.34|1263.57|1246.47|19
1651011550000|2022-04-26 22:19:10|1264.37|1247.27|1264.61|1247.51|1264.61|1247.51|1264.36|1247.26|15
1651011560000|2022-04-26 22:19:20|1264.62|1247.52|1265.46|1248.36|1265.46|1248.36|1264.58|1247.48|10
1651011570000|2022-04-26 22:19:30|1265.48|1248.38|1265.76|1248.66|1265.76|1248.66|1265.48|1248.38|8
1651011580000|2022-04-26 22:19:40|1265.77|1248.67|1265.66|1248.56|1265.78|1248.68|1265.64|1248.54|13
1651011590000|2022-04-26 22:19:50|1265.63|1248.53|1265.98|1248.88|1265.98|1248.88|1265.63|1248.53|6
1651011600000|2022-04-26 22:20:00|1265.99|1248.89|1265.93|1248.83|1266.03|1248.93|1265.93|1248.83|14
1651011610000|2022-04-26 22:20:10|1265.92|1248.82|1265.9|1248.8|1265.95|1248.85|1265.82|1248.72|12
1651011620000|2022-04-26 22:20:20|1265.83|1248.73|1265.8|1248.7|1265.84|1248.74|1265.8|1248.7|4
1651011630000|2022-04-26 22:20:30|1265.81|1248.71|1265.81|1248.71|1265.81|1248.71|1265.81|1248.71|1
1651011640000|2022-04-26 22:20:40|1265.8|1248.7|1265.38|1248.28|1265.86|1248.76|1265.38|1248.28|9
1651011650000|2022-04-26 22:20:50|1265.28|1248.18|1265.13|1248.03|1265.38|1248.28|1265.11|1248.01|13
1651011660000|2022-04-26 22:21:00|1265.14|1248.04|1265.07|1247.97|1265.27|1248.17|1265.07|1247.97|8
1651011670000|2022-04-26 22:21:10|1265.08|1247.98|1265.09|1247.99|1265.15|1248.05|1265.07|1247.97|12
1651011680000|2022-04-26 22:21:20|1265.13|1248.03|1265.38|1248.28|1265.58|1248.48|1265.04|1247.94|12
1651011690000|2022-04-26 22:21:30|1265.64|1248.54|1265.72|1248.62|1265.72|1248.62|1265.39|1248.29|5
1651011700000|2022-04-26 22:21:40|1265.71|1248.61|1265.92|1248.82|1266.04|1248.94|1265.71|1248.61|12
1651011710000|2022-04-26 22:21:50|1265.9|1248.8|1265.96|1248.86|1265.96|1248.86|1265.8|1248.7|12
1651011720000|2022-04-26 22:22:00|1265.92|1248.82|1265.93|1248.83|1265.95|1248.85|1265.86|1248.76|10
1651011730000|2022-04-26 22:22:10|1265.85|1248.75|1265.17|1248.07|1265.85|1248.75|1265.06|1247.96|9
1651011740000|2022-04-26 22:22:20|1265.18|1248.08|1265.01|1247.91|1265.2|1248.1|1264.94|1247.84|11
1651011750000|2022-04-26 22:22:30|1265.02|1247.92|1265.1|1248|1265.1|1248|1265.02|1247.92|7
1651011760000|2022-04-26 22:22:40|1265.11|1248.01|1265.08|1247.98|1265.11|1248.01|1265.04|1247.94|5
1651011770000|2022-04-26 22:22:50|1265.03|1247.93|1265.03|1247.93|1265.04|1247.94|1265.02|1247.92|4
1651011780000|2022-04-26 22:23:00|1265.05|1247.95|1265.05|1247.95|1265.07|1247.97|1265.05|1247.95|3
1651011790000|2022-04-26 22:23:10|1264.99|1247.89|1265.02|1247.92|1265.03|1247.93|1264.99|1247.89|3
1651011800000|2022-04-26 22:23:20|1265.03|1247.93|1265.18|1248.08|1265.26|1248.16|1265.03|1247.93|7
1651011810000|2022-04-26 22:23:30|1265.17|1248.07|1265.12|1248.02|1265.17|1248.07|1265.12|1248.02|3
1651011820000|2022-04-26 22:23:40|1265.09|1247.99|1265.09|1247.99|1265.09|1247.99|1265.06|1247.96|4
1651011830000|2022-04-26 22:23:50|1265.11|1248.01|1264.51|1247.41|1265.11|1248.01|1264.46|1247.36|6
1651011840000|2022-04-26 22:24:00|1264.5|1247.4|1264.03|1246.93|1264.6|1247.5|1264.03|1246.93|4
1651011850000|2022-04-26 22:24:10|1264.11|1247.01|1263.32|1246.22|1264.11|1247.01|1263.32|1246.22|19
1651011860000|2022-04-26 22:24:20|1263.53|1246.43|1263.4|1246.3|1263.53|1246.43|1263.4|1246.3|5
1651011880000|2022-04-26 22:24:40|1263.39|1246.29|1263.36|1246.26|1263.41|1246.31|1263.36|1246.26|5
1651011890000|2022-04-26 22:24:50|1263.23|1246.13|1263.3|1246.2|1263.3|1246.2|1263.23|1246.13|2
1651011900000|2022-04-26 22:25:00|1263.24|1246.14|1263.69|1246.59|1263.76|1246.66|1263.24|1246.14|14
1651011910000|2022-04-26 22:25:10|1263.68|1246.58|1263.37|1246.27|1263.68|1246.58|1263.34|1246.24|5
1651011920000|2022-04-26 22:25:20|1263.39|1246.29|1263.1|1246|1263.39|1246.29|1263.1|1246|4
1651011930000|2022-04-26 22:25:30|1263.05|1245.95|1262.23|1245.13|1263.19|1246.09|1262.21|1245.11|12
1651011940000|2022-04-26 22:25:40|1262.21|1245.11|1263.04|1245.94|1263.04|1245.94|1262.21|1245.11|15
1651011950000|2022-04-26 22:25:50|1263.05|1245.95|1262.91|1245.81|1263.05|1245.95|1262.91|1245.81|4
1651011960000|2022-04-26 22:26:00|1263.05|1245.95|1263.08|1245.98|1263.08|1245.98|1263.05|1245.95|2
1651011970000|2022-04-26 22:26:10|1263.09|1245.99|1263.06|1245.96|1263.1|1246|1263.06|1245.96|3
1651011980000|2022-04-26 22:26:20|1263.1|1246|1263.62|1246.52|1263.67|1246.57|1263.03|1245.93|24
1651011990000|2022-04-26 22:26:30|1263.63|1246.53|1263.88|1246.78|1263.88|1246.78|1263.59|1246.49|3
1651012000000|2022-04-26 22:26:40|1263.94|1246.84|1264.05|1246.95|1264.06|1246.96|1263.89|1246.79|10
1651012010000|2022-04-26 22:26:50|1264.01|1246.91|1263.91|1246.81|1264.02|1246.92|1263.9|1246.8|7
1651012020000|2022-04-26 22:27:00|1263.94|1246.84|1263.94|1246.84|1263.94|1246.84|1263.94|1246.84|1
1651012030000|2022-04-26 22:27:10|1263.93|1246.83|1263.94|1246.84|1263.94|1246.84|1263.93|1246.83|2
1651012040000|2022-04-26 22:27:20|1263.89|1246.79|1264.02|1246.92|1264.02|1246.92|1263.89|1246.79|11
1651012050000|2022-04-26 22:27:30|1264|1246.9|1264.02|1246.92|1264.02|1246.92|1264|1246.9|4
1651012060000|2022-04-26 22:27:40|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1264|1246.9|5
1651012070000|2022-04-26 22:27:50|1264|1246.9|1264.07|1246.97|1264.07|1246.97|1264|1246.9|7
1651012080000|2022-04-26 22:28:00|1264.06|1246.96|1264.26|1247.16|1264.27|1247.17|1264.04|1246.94|12
1651012090000|2022-04-26 22:28:10|1264.27|1247.17|1264.43|1247.33|1264.51|1247.41|1264.27|1247.17|11
1651012100000|2022-04-26 22:28:20|1264.39|1247.29|1264.43|1247.33|1264.43|1247.33|1264.39|1247.29|4
1651012110000|2022-04-26 22:28:30|1264.44|1247.34|1265.47|1248.37|1265.47|1248.37|1264.44|1247.34|16
1651012120000|2022-04-26 22:28:40|1265.71|1248.61|1265.5|1248.4|1265.71|1248.61|1265.46|1248.36|6
1651012130000|2022-04-26 22:28:50|1265.93|1248.83|1265.91|1248.81|1265.95|1248.85|1265.88|1248.78|10
1651012140000|2022-04-26 22:29:00|1265.95|1248.85|1265.14|1248.04|1265.95|1248.85|1265.14|1248.04|9
1651012160000|2022-04-26 22:29:20|1265.13|1248.03|1265.13|1248.03|1265.13|1248.03|1265.11|1248.01|10
1651012170000|2022-04-26 22:29:30|1265.17|1248.07|1265.4|1248.3|1265.43|1248.33|1265.1|1248|8
1651012180000|2022-04-26 22:29:40|1265.35|1248.25|1265.38|1248.28|1265.39|1248.29|1265.35|1248.25|3
1651012190000|2022-04-26 22:29:50|1265.35|1248.25|1265.35|1248.25|1265.39|1248.29|1265.35|1248.25|4
1651012200000|2022-04-26 22:30:00|1265.86|1248.76|1265.89|1248.79|1265.91|1248.81|1265.84|1248.74|5
1651012210000|2022-04-26 22:30:10|1265.9|1248.8|1265.91|1248.81|1265.91|1248.81|1265.89|1248.79|5
1651012220000|2022-04-26 22:30:20|1265.93|1248.83|1265.96|1248.86|1265.96|1248.86|1265.93|1248.83|4
1651012230000|2022-04-26 22:30:30|1265.97|1248.87|1266.29|1249.19|1266.29|1249.19|1265.97|1248.87|12
1651012250000|2022-04-26 22:30:50|1266.26|1249.16|1266.26|1249.16|1266.26|1249.16|1266.26|1249.16|1
1651012260000|2022-04-26 22:31:00|1266.27|1249.17|1266.51|1249.41|1266.51|1249.41|1266.27|1249.17|4
1651012270000|2022-04-26 22:31:10|1266.48|1249.38|1266.62|1249.52|1266.62|1249.52|1266.48|1249.38|7
1651012280000|2022-04-26 22:31:20|1266.63|1249.53|1266.64|1249.54|1266.67|1249.57|1266.57|1249.47|8
1651012290000|2022-04-26 22:31:30|1266.65|1249.55|1266.62|1249.52|1266.65|1249.55|1266.61|1249.51|3
1651012300000|2022-04-26 22:31:40|1266.63|1249.53|1266.62|1249.52|1266.63|1249.53|1266.61|1249.51|5
1651012310000|2022-04-26 22:31:50|1266.45|1249.35|1266.56|1249.46|1266.87|1249.77|1266.28|1249.18|14
1651012320000|2022-04-26 22:32:00|1266.53|1249.43|1266.36|1249.26|1266.56|1249.46|1266.31|1249.21|16
1651012330000|2022-04-26 22:32:10|1266.35|1249.25|1266.35|1249.25|1266.47|1249.37|1266.34|1249.24|7
1651012340000|2022-04-26 22:32:20|1266.34|1249.24|1266.11|1249.01|1266.57|1249.47|1265.95|1248.85|12
1651012350000|2022-04-26 22:32:30|1266.04|1248.94|1265.93|1248.83|1266.11|1249.01|1265.93|1248.83|4
1651012360000|2022-04-26 22:32:40|1265.85|1248.75|1265.85|1248.75|1265.85|1248.75|1265.85|1248.75|1
1651012380000|2022-04-26 22:33:00|1265.88|1248.78|1265.88|1248.78|1265.88|1248.78|1265.88|1248.78|1
1651012390000|2022-04-26 22:33:10|1265.49|1248.39|1265.11|1248.01|1265.49|1248.39|1265.11|1248.01|12
1651012400000|2022-04-26 22:33:20|1265.1|1248|1265.03|1247.93|1265.1|1248|1264.98|1247.88|5
1651012420000|2022-04-26 22:33:40|1265.05|1247.95|1264.08|1246.98|1265.05|1247.95|1264.08|1246.98|20
1651012430000|2022-04-26 22:33:50|1264.1|1247|1263.96|1246.86|1264.11|1247.01|1263.92|1246.82|11
1651012440000|2022-04-26 22:34:00|1264.02|1246.92|1263|1245.9|1264.02|1246.92|1263|1245.9|14
1651012450000|2022-04-26 22:34:10|1262.55|1245.45|1262.88|1245.78|1262.91|1245.81|1262.42|1245.32|23
1651012460000|2022-04-26 22:34:20|1262.87|1245.77|1262.87|1245.77|1262.95|1245.85|1262.82|1245.72|20
1651012470000|2022-04-26 22:34:30|1262.86|1245.76|1262.74|1245.64|1262.86|1245.76|1262.74|1245.64|8
1651012480000|2022-04-26 22:34:40|1262.76|1245.66|1262.74|1245.64|1262.76|1245.66|1262.74|1245.64|2
1651012490000|2022-04-26 22:34:50|1262.76|1245.66|1263.73|1246.63|1263.83|1246.73|1262.76|1245.66|9
1651012500000|2022-04-26 22:35:00|1263.32|1246.22|1263.28|1246.18|1263.4|1246.3|1263.27|1246.17|7
1651012530000|2022-04-26 22:35:30|1263.44|1246.34|1263.44|1246.34|1263.44|1246.34|1263.4|1246.3|3
1651012540000|2022-04-26 22:35:40|1263.4|1246.3|1263.33|1246.23|1263.4|1246.3|1263.33|1246.23|2
1651012550000|2022-04-26 22:35:50|1263.12|1246.02|1262.89|1245.79|1263.13|1246.03|1262.88|1245.78|18
1651012560000|2022-04-26 22:36:00|1262.97|1245.87|1262.91|1245.81|1262.97|1245.87|1262.91|1245.81|2
1651012570000|2022-04-26 22:36:10|1262.94|1245.84|1262.91|1245.81|1262.94|1245.84|1262.91|1245.81|2
1651012580000|2022-04-26 22:36:20|1262.87|1245.77|1262.01|1244.91|1262.87|1245.77|1261.91|1244.81|24
1651012590000|2022-04-26 22:36:30|1262.04|1244.94|1261.09|1243.99|1262.04|1244.94|1261.08|1243.98|19
1651012600000|2022-04-26 22:36:40|1261.13|1244.03|1260.9|1243.8|1261.13|1244.03|1260.89|1243.79|13
1651012610000|2022-04-26 22:36:50|1260.45|1243.35|1260.18|1243.08|1260.45|1243.35|1260.12|1243.02|8
1651012620000|2022-04-26 22:37:00|1259.96|1242.86|1260.1|1243|1260.88|1243.78|1259.96|1242.86|19
1651012630000|2022-04-26 22:37:10|1260.02|1242.92|1261.81|1244.71|1261.81|1244.71|1260.02|1242.92|19
1651012640000|2022-04-26 22:37:20|1261.82|1244.72|1261.72|1244.62|1261.84|1244.74|1261.57|1244.47|8
1651012650000|2022-04-26 22:37:30|1261.93|1244.83|1261.72|1244.62|1261.93|1244.83|1261.72|1244.62|2
1651012660000|2022-04-26 22:37:40|1261.59|1244.49|1261.59|1244.49|1261.59|1244.49|1261.59|1244.49|1
1651012710000|2022-04-26 22:38:30|1261.93|1244.83|1262.29|1245.19|1262.33|1245.23|1261.93|1244.83|17
1651012720000|2022-04-26 22:38:40|1262.25|1245.15|1262.44|1245.34|1262.44|1245.34|1262.25|1245.15|13
1651012730000|2022-04-26 22:38:50|1262.47|1245.37|1262.92|1245.82|1263.01|1245.91|1262.35|1245.25|12
1651012740000|2022-04-26 22:39:00|1262.84|1245.74|1263.52|1246.42|1263.54|1246.44|1262.84|1245.74|11
1651012750000|2022-04-26 22:39:10|1263.63|1246.53|1263.92|1246.82|1263.95|1246.85|1263.62|1246.52|13
1651012760000|2022-04-26 22:39:20|1263.93|1246.83|1263.85|1246.75|1263.93|1246.83|1263.85|1246.75|2
1651012770000|2022-04-26 22:39:30|1263.83|1246.73|1263.11|1246.01|1263.83|1246.73|1263.11|1246.01|14
1651012780000|2022-04-26 22:39:40|1263.12|1246.02|1262.64|1245.54|1263.12|1246.02|1262.64|1245.54|6
1651012790000|2022-04-26 22:39:50|1262.57|1245.47|1262.04|1244.94|1262.59|1245.49|1262.04|1244.94|8
1651012800000|2022-04-26 22:40:00|1262.06|1244.96|1262.13|1245.03|1262.17|1245.07|1261.98|1244.88|11
1651012820000|2022-04-26 22:40:20|1262.2|1245.1|1262.19|1245.09|1262.28|1245.18|1262.18|1245.08|4
1651012830000|2022-04-26 22:40:30|1262.38|1245.28|1262.38|1245.28|1262.38|1245.28|1262.38|1245.28|1
1651012840000|2022-04-26 22:40:40|1262.39|1245.29|1262.54|1245.44|1262.85|1245.75|1262.27|1245.17|8
1651012850000|2022-04-26 22:40:50|1262.57|1245.47|1262.78|1245.68|1262.78|1245.68|1262.57|1245.47|5
1651012860000|2022-04-26 22:41:00|1262.77|1245.67|1262.74|1245.64|1262.78|1245.68|1262.73|1245.63|6
1651012870000|2022-04-26 22:41:10|1262.75|1245.65|1262.35|1245.25|1262.86|1245.76|1262.32|1245.22|9
1651012880000|2022-04-26 22:41:20|1262.34|1245.24|1262.27|1245.17|1262.35|1245.25|1262.27|1245.17|4
1651012890000|2022-04-26 22:41:30|1262.28|1245.18|1262.26|1245.16|1262.28|1245.18|1262.26|1245.16|5
1651012900000|2022-04-26 22:41:40|1262.27|1245.17|1262.26|1245.16|1262.27|1245.17|1262.26|1245.16|4
1651012910000|2022-04-26 22:41:50|1262.21|1245.11|1262.18|1245.08|1262.22|1245.12|1262.18|1245.08|6
1651012920000|2022-04-26 22:42:00|1262.15|1245.05|1262.04|1244.94|1262.15|1245.05|1262.04|1244.94|2
1651012930000|2022-04-26 22:42:10|1262.06|1244.96|1262.03|1244.93|1262.06|1244.96|1262.03|1244.93|3
1651012940000|2022-04-26 22:42:20|1261.95|1244.85|1261.56|1244.46|1261.97|1244.87|1261.56|1244.46|5
1651012950000|2022-04-26 22:42:30|1261.49|1244.39|1261.12|1244.02|1261.5|1244.4|1261.12|1244.02|16
1651012960000|2022-04-26 22:42:40|1261.13|1244.03|1261.38|1244.28|1261.77|1244.67|1261.08|1243.98|16
1651012970000|2022-04-26 22:42:50|1261.42|1244.32|1261.72|1244.62|1261.74|1244.64|1261.42|1244.32|9
1651012980000|2022-04-26 22:43:00|1261.73|1244.63|1261.69|1244.59|1261.73|1244.63|1261.66|1244.56|4
1651012990000|2022-04-26 22:43:10|1261.68|1244.58|1261.87|1244.77|1261.87|1244.77|1261.63|1244.53|3
1651013000000|2022-04-26 22:43:20|1261.86|1244.76|1262.12|1245.02|1262.22|1245.12|1261.6|1244.5|13
1651013010000|2022-04-26 22:43:30|1262.16|1245.06|1262.28|1245.18|1262.56|1245.46|1262.04|1244.94|18
1651013020000|2022-04-26 22:43:40|1262.31|1245.21|1262.56|1245.46|1262.57|1245.47|1262.31|1245.21|7
1651013030000|2022-04-26 22:43:50|1262.61|1245.51|1262.89|1245.79|1262.92|1245.82|1262.56|1245.46|8
1651013040000|2022-04-26 22:44:00|1262.85|1245.75|1262.87|1245.77|1262.9|1245.8|1262.73|1245.63|14
1651013050000|2022-04-26 22:44:10|1262.74|1245.64|1261.3|1244.2|1262.74|1245.64|1261.3|1244.2|17
1651013060000|2022-04-26 22:44:20|1261.22|1244.12|1258.94|1241.84|1261.36|1244.26|1258.82|1241.72|23
1651013070000|2022-04-26 22:44:30|1258.86|1241.76|1258.51|1241.41|1258.86|1241.76|1257.43|1240.33|31
1651013080000|2022-04-26 22:44:40|1258.53|1241.43|1258.83|1241.73|1258.88|1241.78|1258.53|1241.43|20
1651013090000|2022-04-26 22:44:50|1258.84|1241.74|1258.91|1241.81|1258.92|1241.82|1258.84|1241.74|7
1651013100000|2022-04-26 22:45:00|1258.92|1241.82|1258.86|1241.76|1259|1241.9|1258.8|1241.7|8
1651013110000|2022-04-26 22:45:10|1258.83|1241.73|1259.2|1242.1|1259.22|1242.12|1258.83|1241.73|13
1651013120000|2022-04-26 22:45:20|1259.59|1242.49|1260|1242.9|1260|1242.9|1259.59|1242.49|3
1651013130000|2022-04-26 22:45:30|1260.09|1242.99|1260.42|1243.32|1260.46|1243.36|1260.09|1242.99|17
1651013140000|2022-04-26 22:45:40|1260.38|1243.28|1260.52|1243.42|1260.53|1243.43|1260.38|1243.28|9
1651013150000|2022-04-26 22:45:50|1260.4|1243.3|1260.6|1243.5|1260.6|1243.5|1260.35|1243.25|8
1651013160000|2022-04-26 22:46:00|1260.59|1243.49|1260.49|1243.39|1260.6|1243.5|1260.49|1243.39|7
1651013170000|2022-04-26 22:46:10|1260.92|1243.82|1260.91|1243.81|1260.93|1243.83|1260.9|1243.8|4
1651013180000|2022-04-26 22:46:20|1260.84|1243.74|1260.79|1243.69|1260.84|1243.74|1260.79|1243.69|2
1651013190000|2022-04-26 22:46:30|1260.5|1243.4|1260.27|1243.17|1260.5|1243.4|1260.26|1243.16|6
1651013200000|2022-04-26 22:46:40|1260.38|1243.28|1260.56|1243.46|1260.56|1243.46|1260.38|1243.28|9
1651013210000|2022-04-26 22:46:50|1260.5|1243.4|1260.49|1243.39|1260.5|1243.4|1260.48|1243.38|3
1651013220000|2022-04-26 22:47:00|1260.5|1243.4|1260.72|1243.62|1260.79|1243.69|1260.5|1243.4|8
1651013230000|2022-04-26 22:47:10|1260.62|1243.52|1260.59|1243.49|1260.71|1243.61|1260.58|1243.48|19
1651013240000|2022-04-26 22:47:20|1260.6|1243.5|1260.76|1243.66|1260.77|1243.67|1260.6|1243.5|14
1651013250000|2022-04-26 22:47:30|1260.67|1243.57|1260.67|1243.57|1260.95|1243.85|1260.65|1243.55|6
1651013260000|2022-04-26 22:47:40|1260.98|1243.88|1261.32|1244.22|1261.35|1244.25|1260.83|1243.73|15
1651013270000|2022-04-26 22:47:50|1261.4|1244.3|1261.78|1244.68|1261.84|1244.74|1261.3|1244.2|16
1651013280000|2022-04-26 22:48:00|1261.79|1244.69|1261.97|1244.87|1261.97|1244.87|1261.66|1244.56|12
1651013290000|2022-04-26 22:48:10|1261.96|1244.86|1261.97|1244.87|1262.01|1244.91|1261.92|1244.82|9
1651013300000|2022-04-26 22:48:20|1261.93|1244.83|1261.95|1244.85|1261.98|1244.88|1261.93|1244.83|12
1651013310000|2022-04-26 22:48:30|1261.97|1244.87|1261.97|1244.87|1261.97|1244.87|1261.97|1244.87|1
1651013320000|2022-04-26 22:48:40|1261.98|1244.88|1262.04|1244.94|1262.04|1244.94|1261.98|1244.88|3
1651013330000|2022-04-26 22:48:50|1262.02|1244.92|1262.01|1244.91|1262.02|1244.92|1261.99|1244.89|7
1651013340000|2022-04-26 22:49:00|1261.94|1244.84|1261.95|1244.85|1261.95|1244.85|1261.94|1244.84|2
1651013350000|2022-04-26 22:49:10|1261.96|1244.86|1261.19|1244.09|1261.96|1244.86|1261.19|1244.09|14
1651013360000|2022-04-26 22:49:20|1260.98|1243.88|1261.15|1244.05|1261.15|1244.05|1260.95|1243.85|15
1651013370000|2022-04-26 22:49:30|1261.16|1244.06|1261.96|1244.86|1261.99|1244.89|1261.16|1244.06|17
1651013380000|2022-04-26 22:49:40|1261.95|1244.85|1261.97|1244.87|1261.98|1244.88|1261.95|1244.85|3
1651013390000|2022-04-26 22:49:50|1261.78|1244.68|1261.6|1244.5|1262.05|1244.95|1261.59|1244.49|8
1651013400000|2022-04-26 22:50:00|1261.4|1244.3|1261.56|1244.46|1261.56|1244.46|1261.4|1244.3|2
1651013410000|2022-04-26 22:50:10|1261.57|1244.47|1261.38|1244.28|1261.64|1244.54|1261.33|1244.23|11
1651013420000|2022-04-26 22:50:20|1261.37|1244.27|1261.4|1244.3|1261.41|1244.31|1261.37|1244.27|10
1651013430000|2022-04-26 22:50:30|1261.7|1244.6|1261.87|1244.77|1261.97|1244.87|1261.53|1244.43|14
1651013440000|2022-04-26 22:50:40|1261.89|1244.79|1261.93|1244.83|1262|1244.9|1261.81|1244.71|9
1651013450000|2022-04-26 22:50:50|1262|1244.9|1262|1244.9|1262.01|1244.91|1261.93|1244.83|7
1651013460000|2022-04-26 22:51:00|1262.02|1244.92|1262.57|1245.47|1262.58|1245.48|1261.97|1244.87|16
1651013470000|2022-04-26 22:51:10|1262.65|1245.55|1263|1245.9|1263|1245.9|1262.63|1245.53|5
1651013480000|2022-04-26 22:51:20|1262.9|1245.8|1262.9|1245.8|1262.9|1245.8|1262.9|1245.8|1
1651013490000|2022-04-26 22:51:30|1262.84|1245.74|1263.05|1245.95|1263.05|1245.95|1262.6|1245.5|11
1651013500000|2022-04-26 22:51:40|1262.71|1245.61|1262.71|1245.61|1262.71|1245.61|1262.71|1245.61|1
1651013510000|2022-04-26 22:51:50|1262.51|1245.41|1262.65|1245.55|1262.68|1245.58|1262.51|1245.41|6
1651013520000|2022-04-26 22:52:00|1262.67|1245.57|1262.74|1245.64|1262.74|1245.64|1262.67|1245.57|4
1651013540000|2022-04-26 22:52:20|1262.75|1245.65|1262.74|1245.64|1262.85|1245.75|1262.69|1245.59|8
1651013550000|2022-04-26 22:52:30|1262.76|1245.66|1262.81|1245.71|1262.81|1245.71|1262.76|1245.66|2
1651013560000|2022-04-26 22:52:40|1262.83|1245.73|1261.68|1244.58|1262.83|1245.73|1261.65|1244.55|14
1651013570000|2022-04-26 22:52:50|1261.52|1244.42|1260.96|1243.86|1261.52|1244.42|1260.96|1243.86|11
1651013580000|2022-04-26 22:53:00|1260.98|1243.88|1261.08|1243.98|1261.08|1243.98|1260.89|1243.79|9
1651013590000|2022-04-26 22:53:10|1261|1243.9|1260.36|1243.26|1261.02|1243.92|1260.36|1243.26|12
1651013600000|2022-04-26 22:53:20|1260.32|1243.22|1260.27|1243.17|1260.32|1243.22|1260.27|1243.17|2
1651013610000|2022-04-26 22:53:30|1260.21|1243.11|1259.15|1242.05|1260.42|1243.32|1258.96|1241.86|18
1651013620000|2022-04-26 22:53:40|1259.43|1242.33|1259.31|1242.21|1259.59|1242.49|1259.31|1242.21|10
1651013630000|2022-04-26 22:53:50|1259.39|1242.29|1259.76|1242.66|1259.76|1242.66|1259.16|1242.06|13
1651013640000|2022-04-26 22:54:00|1259.74|1242.64|1259.94|1242.84|1259.96|1242.86|1259.69|1242.59|15
1651013650000|2022-04-26 22:54:10|1259.96|1242.86|1260.04|1242.94|1260.04|1242.94|1259.93|1242.83|5
1651013660000|2022-04-26 22:54:20|1260.01|1242.91|1260.03|1242.93|1260.03|1242.93|1260.01|1242.91|6
1651013670000|2022-04-26 22:54:30|1260.01|1242.91|1260.05|1242.95|1260.05|1242.95|1260.01|1242.91|9
1651013680000|2022-04-26 22:54:40|1260.04|1242.94|1259.88|1242.78|1260.04|1242.94|1259.8|1242.7|15
1651013690000|2022-04-26 22:54:50|1259.89|1242.79|1259.13|1242.03|1259.97|1242.87|1259.1|1242|16
1651013700000|2022-04-26 22:55:00|1259.15|1242.05|1259.9|1242.8|1259.9|1242.8|1259.11|1242.01|16
1651013710000|2022-04-26 22:55:10|1259.93|1242.83|1259.98|1242.88|1260.07|1242.97|1259.93|1242.83|12
1651013720000|2022-04-26 22:55:20|1259.99|1242.89|1259.91|1242.81|1259.99|1242.89|1259.9|1242.8|11
1651013730000|2022-04-26 22:55:30|1259.92|1242.82|1259.88|1242.78|1259.92|1242.82|1259.87|1242.77|11
1651013740000|2022-04-26 22:55:40|1259.87|1242.77|1260.05|1242.95|1260.05|1242.95|1259.79|1242.69|13
1651013750000|2022-04-26 22:55:50|1260|1242.9|1259.71|1242.61|1260|1242.9|1259.71|1242.61|12
1651013760000|2022-04-26 22:56:00|1259.72|1242.62|1259.99|1242.89|1259.99|1242.89|1259.54|1242.44|16
1651013770000|2022-04-26 22:56:10|1259.95|1242.85|1259.99|1242.89|1259.99|1242.89|1259.77|1242.67|16
1651013780000|2022-04-26 22:56:20|1260.01|1242.91|1259.98|1242.88|1260.01|1242.91|1259.73|1242.63|16
1651013790000|2022-04-26 22:56:30|1259.95|1242.85|1260|1242.9|1260.04|1242.94|1259.95|1242.85|18
1651013800000|2022-04-26 22:56:40|1259.99|1242.89|1260.05|1242.95|1260.07|1242.97|1259.99|1242.89|12
1651013810000|2022-04-26 22:56:50|1260.03|1242.93|1259.9|1242.8|1260.04|1242.94|1259.9|1242.8|11
1651013820000|2022-04-26 22:57:00|1259.92|1242.82|1259.89|1242.79|1259.92|1242.82|1259.89|1242.79|9
1651013830000|2022-04-26 22:57:10|1259.83|1242.73|1259.91|1242.81|1259.91|1242.81|1259.83|1242.73|5
1651013850000|2022-04-26 22:57:30|1259.9|1242.8|1259.9|1242.8|1259.9|1242.8|1259.9|1242.8|1
1651013860000|2022-04-26 22:57:40|1259.76|1242.66|1259.75|1242.65|1259.85|1242.75|1259.75|1242.65|10
1651013870000|2022-04-26 22:57:50|1259.84|1242.74|1259.76|1242.66|1259.88|1242.78|1259.74|1242.64|11
1651013880000|2022-04-26 22:58:00|1259.65|1242.55|1259.91|1242.81|1259.98|1242.88|1259.65|1242.55|11
1651013890000|2022-04-26 22:58:10|1259.89|1242.79|1259.89|1242.79|1259.9|1242.8|1259.89|1242.79|3
1651013900000|2022-04-26 22:58:20|1259.92|1242.82|1259.92|1242.82|1259.92|1242.82|1259.89|1242.79|4
1651013910000|2022-04-26 22:58:30|1260|1242.9|1260|1242.9|1260.08|1242.98|1259.99|1242.89|11
1651013920000|2022-04-26 22:58:40|1260.01|1242.91|1260|1242.9|1260.07|1242.97|1259.97|1242.87|13
1651013930000|2022-04-26 22:58:50|1260.01|1242.91|1259.83|1242.73|1260.06|1242.96|1259.83|1242.73|7
1651013940000|2022-04-26 22:59:00|1259.84|1242.74|1259.68|1242.58|1259.84|1242.74|1259.64|1242.54|12
1651013950000|2022-04-26 22:59:10|1259.67|1242.57|1259.64|1242.54|1259.77|1242.67|1259.64|1242.54|3
1651013960000|2022-04-26 22:59:20|1259.7|1242.6|1259.05|1241.95|1259.7|1242.6|1259.05|1241.95|7
1651013970000|2022-04-26 22:59:30|1259.07|1241.97|1257.52|1240.42|1259.07|1241.97|1257.52|1240.42|21
1651013980000|2022-04-26 22:59:40|1257.47|1240.37|1256.19|1239.09|1257.58|1240.48|1256.19|1239.09|15
1651013990000|2022-04-26 22:59:50|1256.22|1239.12|1257.03|1239.93|1257.13|1240.03|1256.06|1238.96|24
1651014000000|2022-04-26 23:00:00|1257.04|1239.94|1256.91|1239.81|1257.04|1239.94|1256.86|1239.76|13
1651014010000|2022-04-26 23:00:10|1256.9|1239.8|1256.97|1239.87|1256.97|1239.87|1256.8|1239.7|23
1651014020000|2022-04-26 23:00:20|1256.96|1239.86|1257.11|1240.01|1257.11|1240.01|1256.94|1239.84|9
1651014030000|2022-04-26 23:00:30|1257.12|1240.02|1257.37|1240.27|1257.38|1240.28|1257.12|1240.02|15
1651014040000|2022-04-26 23:00:40|1257.38|1240.28|1257.44|1240.34|1257.47|1240.37|1257.38|1240.28|11
1651014050000|2022-04-26 23:00:50|1257.48|1240.38|1257.41|1240.31|1257.48|1240.38|1257.4|1240.3|10
1651014060000|2022-04-26 23:01:00|1257.42|1240.32|1256.98|1239.88|1257.45|1240.35|1256.87|1239.77|14
1651014070000|2022-04-26 23:01:10|1256.99|1239.89|1257.56|1240.46|1257.58|1240.48|1256.99|1239.89|20
1651014080000|2022-04-26 23:01:20|1257.32|1240.22|1257.72|1240.62|1257.76|1240.66|1257.07|1239.97|19
1651014090000|2022-04-26 23:01:30|1257.68|1240.58|1257.57|1240.47|1257.83|1240.73|1257.56|1240.46|21
1651014100000|2022-04-26 23:01:40|1257.64|1240.54|1257.71|1240.61|1257.9|1240.8|1257.64|1240.54|21
1651014110000|2022-04-26 23:01:50|1257.72|1240.62|1257.56|1240.46|1257.77|1240.67|1257.47|1240.37|19
1651014120000|2022-04-26 23:02:00|1257.57|1240.47|1257.69|1240.59|1257.75|1240.65|1257.46|1240.36|27
1651014130000|2022-04-26 23:02:10|1257.68|1240.58|1257.5|1240.4|1257.74|1240.64|1257.47|1240.37|16
1651014140000|2022-04-26 23:02:20|1257.51|1240.41|1257.48|1240.38|1257.73|1240.63|1257.47|1240.37|13
1651014150000|2022-04-26 23:02:30|1257.42|1240.32|1257.5|1240.4|1257.58|1240.48|1257.42|1240.32|16
1651014160000|2022-04-26 23:02:40|1257.53|1240.43|1257|1239.9|1257.55|1240.45|1256.99|1239.89|27
1651014170000|2022-04-26 23:02:50|1256.85|1239.75|1256.82|1239.72|1256.85|1239.75|1256.81|1239.71|6
1651014180000|2022-04-26 23:03:00|1256.79|1239.69|1256.93|1239.83|1256.93|1239.83|1256.78|1239.68|7
1651014190000|2022-04-26 23:03:10|1256.84|1239.74|1256.83|1239.73|1256.84|1239.74|1256.72|1239.62|8
1651014200000|2022-04-26 23:03:20|1256.85|1239.75|1257|1239.9|1257.03|1239.93|1256.82|1239.72|14
1651014210000|2022-04-26 23:03:30|1257.03|1239.93|1257.04|1239.94|1257.06|1239.96|1257.02|1239.92|5
1651014220000|2022-04-26 23:03:40|1257.06|1239.96|1256.9|1239.8|1257.06|1239.96|1256.88|1239.78|9
1651014230000|2022-04-26 23:03:50|1256.56|1239.46|1256.77|1239.67|1256.8|1239.7|1256.56|1239.46|9
1651014240000|2022-04-26 23:04:00|1256.78|1239.68|1257.08|1239.98|1257.14|1240.04|1256.78|1239.68|6
1651014250000|2022-04-26 23:04:10|1257.05|1239.95|1257.43|1240.33|1257.43|1240.33|1256.94|1239.84|13
1651014260000|2022-04-26 23:04:20|1257.53|1240.43|1257.73|1240.63|1257.81|1240.71|1257.53|1240.43|19
1651014270000|2022-04-26 23:04:30|1257.74|1240.64|1257.89|1240.79|1257.97|1240.87|1257.71|1240.61|14
1651014280000|2022-04-26 23:04:40|1257.9|1240.8|1258.47|1241.37|1258.49|1241.39|1257.9|1240.8|15
1651014290000|2022-04-26 23:04:50|1258.48|1241.38|1258.46|1241.36|1258.5|1241.4|1258.46|1241.36|10
1651014300000|2022-04-26 23:05:00|1258.47|1241.37|1258.15|1241.05|1258.47|1241.37|1258.15|1241.05|10
1651014310000|2022-04-26 23:05:10|1258.09|1240.99|1257.93|1240.83|1258.15|1241.05|1257.91|1240.81|20
1651014320000|2022-04-26 23:05:20|1257.92|1240.82|1257.53|1240.43|1257.92|1240.82|1257.53|1240.43|10
1651014330000|2022-04-26 23:05:30|1257.52|1240.42|1257.13|1240.03|1257.59|1240.49|1257.07|1239.97|13
1651014340000|2022-04-26 23:05:40|1257.15|1240.05|1257.09|1239.99|1257.15|1240.05|1257.03|1239.93|9
1651014350000|2022-04-26 23:05:50|1257.1|1240|1257.09|1239.99|1257.11|1240.01|1257.09|1239.99|5
1651014360000|2022-04-26 23:06:00|1257.03|1239.93|1257.04|1239.94|1257.05|1239.95|1256.76|1239.66|7
1651014380000|2022-04-26 23:06:20|1257|1239.9|1256.9|1239.8|1257.04|1239.94|1256.8|1239.7|11
1651014390000|2022-04-26 23:06:30|1256.78|1239.68|1256.47|1239.37|1256.78|1239.68|1256.43|1239.33|10
1651014400000|2022-04-26 23:06:40|1256.46|1239.36|1256.09|1238.99|1256.46|1239.36|1256.03|1238.93|12
1651014410000|2022-04-26 23:06:50|1256.1|1239|1255.95|1238.85|1256.1|1239|1255.95|1238.85|6
1651014420000|2022-04-26 23:07:00|1255.92|1238.82|1256.09|1238.99|1256.1|1239|1255.77|1238.67|9
1651014430000|2022-04-26 23:07:10|1256.1|1239|1255.89|1238.79|1256.1|1239|1255.89|1238.79|5
1651014440000|2022-04-26 23:07:20|1255.88|1238.78|1254.77|1237.67|1255.88|1238.78|1254.77|1237.67|10
1651014450000|2022-04-26 23:07:30|1254.81|1237.71|1254.97|1237.87|1254.97|1237.87|1254.8|1237.7|4
1651014460000|2022-04-26 23:07:40|1255|1237.9|1255.12|1238.02|1255.39|1238.29|1254.97|1237.87|7
1651014470000|2022-04-26 23:07:50|1255.07|1237.97|1255.24|1238.14|1255.26|1238.16|1255.07|1237.97|3
1651014480000|2022-04-26 23:08:00|1255.21|1238.11|1255.66|1238.56|1255.69|1238.59|1255.07|1237.97|13
1651014490000|2022-04-26 23:08:10|1255.74|1238.64|1255.63|1238.53|1255.76|1238.66|1255.58|1238.48|8
1651014500000|2022-04-26 23:08:20|1255.65|1238.55|1255.87|1238.77|1255.89|1238.79|1255.65|1238.55|14
1651014510000|2022-04-26 23:08:30|1255.89|1238.79|1256.1|1239|1256.81|1239.71|1255.85|1238.75|27
1651014520000|2022-04-26 23:08:40|1256|1238.9|1255.1|1238|1256.02|1238.92|1255.1|1238|19
1651014530000|2022-04-26 23:08:50|1255.09|1237.99|1255.69|1238.59|1255.91|1238.81|1255.03|1237.93|21
1651014540000|2022-04-26 23:09:00|1255.68|1238.58|1255.07|1237.97|1255.86|1238.76|1255.04|1237.94|19
1651014550000|2022-04-26 23:09:10|1255.08|1237.98|1254.25|1237.15|1255.08|1237.98|1254.23|1237.13|15
1651014560000|2022-04-26 23:09:20|1254.38|1237.28|1254.18|1237.08|1254.97|1237.87|1254.02|1236.92|22
1651014570000|2022-04-26 23:09:30|1254.17|1237.07|1254.04|1236.94|1254.17|1237.07|1254.04|1236.94|6
1651014580000|2022-04-26 23:09:40|1254.24|1237.14|1254.08|1236.98|1254.68|1237.58|1254.05|1236.95|21
1651014590000|2022-04-26 23:09:50|1254.71|1237.61|1254.94|1237.84|1255|1237.9|1254.29|1237.19|15
1651014600000|2022-04-26 23:10:00|1254.91|1237.81|1255|1237.9|1255.03|1237.93|1254.91|1237.81|10
1651014610000|2022-04-26 23:10:10|1254.93|1237.83|1254.92|1237.82|1254.93|1237.83|1254.91|1237.81|3
1651014620000|2022-04-26 23:10:20|1254.9|1237.8|1254.9|1237.8|1254.95|1237.85|1254.9|1237.8|12
1651014630000|2022-04-26 23:10:30|1254.89|1237.79|1254.79|1237.69|1254.93|1237.83|1254.76|1237.66|13
1651014640000|2022-04-26 23:10:40|1254.86|1237.76|1254.04|1236.94|1254.86|1237.76|1254.04|1236.94|5
1651014650000|2022-04-26 23:10:50|1254.14|1237.04|1253.11|1236.01|1254.14|1237.04|1253.11|1236.01|11
1651014660000|2022-04-26 23:11:00|1253.08|1235.98|1252.19|1235.09|1253.08|1235.98|1252.18|1235.08|14
1651014670000|2022-04-26 23:11:10|1252.24|1235.14|1251.96|1234.86|1252.24|1235.14|1251.96|1234.86|10
1651014680000|2022-04-26 23:11:20|1251.47|1234.37|1251.47|1234.37|1251.47|1234.37|1251.47|1234.37|1
1651014690000|2022-04-26 23:11:30|1251.05|1233.95|1251.31|1234.21|1251.31|1234.21|1251.05|1233.95|7
1651014700000|2022-04-26 23:11:40|1251.29|1234.19|1251.19|1234.09|1251.29|1234.19|1251.15|1234.05|7
1651014710000|2022-04-26 23:11:50|1251.17|1234.07|1251.13|1234.03|1251.3|1234.2|1251.12|1234.02|12
1651014720000|2022-04-26 23:12:00|1251.03|1233.93|1250.06|1232.96|1251.04|1233.94|1250.06|1232.96|17
1651014730000|2022-04-26 23:12:10|1249.98|1232.88|1249.5|1232.4|1250.06|1232.96|1249.5|1232.4|21
1651014740000|2022-04-26 23:12:20|1249.49|1232.39|1247.52|1230.42|1249.49|1232.39|1247.52|1230.42|26
1651014750000|2022-04-26 23:12:30|1247.51|1230.41|1248.67|1231.57|1248.79|1231.69|1247.49|1230.39|28
1651014760000|2022-04-26 23:12:40|1248.65|1231.55|1248.91|1231.81|1248.92|1231.82|1248.52|1231.42|19
1651014770000|2022-04-26 23:12:50|1248.92|1231.82|1248.14|1231.04|1248.92|1231.82|1248.13|1231.03|18
1651014780000|2022-04-26 23:13:00|1248.26|1231.16|1248.16|1231.06|1248.67|1231.57|1248.16|1231.06|4
1651014790000|2022-04-26 23:13:10|1248.18|1231.08|1247.59|1230.49|1248.18|1231.08|1247.59|1230.49|15
1651014800000|2022-04-26 23:13:20|1247.5|1230.4|1247.17|1230.07|1247.5|1230.4|1247.12|1230.02|11
1651014810000|2022-04-26 23:13:30|1247.12|1230.02|1247.05|1229.95|1247.18|1230.08|1246.41|1229.31|16
1651014820000|2022-04-26 23:13:40|1246.93|1229.83|1247.16|1230.06|1247.18|1230.08|1246.93|1229.83|15
1651014830000|2022-04-26 23:13:50|1247.05|1229.95|1246.45|1229.35|1247.05|1229.95|1246.31|1229.21|11
1651014840000|2022-04-26 23:14:00|1246.37|1229.27|1246.41|1229.31|1246.58|1229.48|1246.34|1229.24|13
1651014850000|2022-04-26 23:14:10|1246.31|1229.21|1247.27|1230.17|1247.31|1230.21|1246.31|1229.21|24
1651014860000|2022-04-26 23:14:20|1247.24|1230.14|1246.86|1229.76|1247.24|1230.14|1246.85|1229.75|15
1651014870000|2022-04-26 23:14:30|1246.99|1229.89|1247.34|1230.24|1247.35|1230.25|1246.99|1229.89|6
1651014880000|2022-04-26 23:14:40|1247.32|1230.22|1246.92|1229.82|1247.32|1230.22|1246.92|1229.82|7
1651014890000|2022-04-26 23:14:50|1247.09|1229.99|1247.54|1230.44|1247.54|1230.44|1247.09|1229.99|14
1651014900000|2022-04-26 23:15:00|1247.55|1230.45|1247.71|1230.61|1247.75|1230.65|1247.43|1230.33|16
1651014910000|2022-04-26 23:15:10|1247.68|1230.58|1246.96|1229.86|1247.77|1230.67|1246.96|1229.86|15
1651014920000|2022-04-26 23:15:20|1246.99|1229.89|1246.98|1229.88|1246.99|1229.89|1246.98|1229.88|2
1651014930000|2022-04-26 23:15:30|1246.99|1229.89|1246.96|1229.86|1247.01|1229.91|1246.96|1229.86|4
1651014940000|2022-04-26 23:15:40|1246.97|1229.87|1247.09|1229.99|1247.1|1230|1246.97|1229.87|8
1651014950000|2022-04-26 23:15:50|1247.1|1230|1246.98|1229.88|1247.16|1230.06|1246.97|1229.87|9
1651014960000|2022-04-26 23:16:00|1246.94|1229.84|1247.08|1229.98|1247.13|1230.03|1246.86|1229.76|14
1651014970000|2022-04-26 23:16:10|1247.09|1229.99|1247.09|1229.99|1247.09|1229.99|1247.09|1229.99|1
1651014980000|2022-04-26 23:16:20|1247.11|1230.01|1247.36|1230.26|1247.36|1230.26|1247.09|1229.99|5
1651014990000|2022-04-26 23:16:30|1247.22|1230.12|1246.98|1229.88|1247.22|1230.12|1246.98|1229.88|7
1651015000000|2022-04-26 23:16:40|1246.97|1229.87|1246.32|1229.22|1247.01|1229.91|1246.32|1229.22|16
1651015010000|2022-04-26 23:16:50|1246.22|1229.12|1245.88|1228.78|1246.27|1229.17|1245.88|1228.78|6
1651015020000|2022-04-26 23:17:00|1245.86|1228.76|1243.72|1226.62|1245.86|1228.76|1243.71|1226.61|21
1651015030000|2022-04-26 23:17:10|1243.71|1226.61|1243.9|1226.8|1244.37|1227.27|1243.64|1226.54|26
1651015040000|2022-04-26 23:17:20|1244.02|1226.92|1242.02|1224.92|1244.02|1226.92|1242.02|1224.92|23
1651015050000|2022-04-26 23:17:30|1242|1224.9|1242.23|1225.13|1242.26|1225.16|1241.89|1224.79|20
1651015060000|2022-04-26 23:17:40|1242.24|1225.14|1242.11|1225.01|1242.5|1225.4|1242.03|1224.93|15
1651015070000|2022-04-26 23:17:50|1242.36|1225.26|1241.01|1223.91|1242.36|1225.26|1241.01|1223.91|14
1651015080000|2022-04-26 23:18:00|1240.89|1223.79|1240.98|1223.88|1240.98|1223.88|1240.89|1223.79|2
1651015090000|2022-04-26 23:18:10|1240.97|1223.87|1237.98|1220.88|1240.97|1223.87|1237.93|1220.83|28
1651015100000|2022-04-26 23:18:20|1237.91|1220.81|1235.64|1218.54|1237.91|1220.81|1235.03|1217.93|33
1651015110000|2022-04-26 23:18:30|1235.61|1218.51|1236.22|1219.12|1236.88|1219.78|1235.45|1218.35|20
1651015120000|2022-04-26 23:18:40|1236.3|1219.2|1236.56|1219.46|1237.66|1220.56|1236.27|1219.17|23
1651015130000|2022-04-26 23:18:50|1236.31|1219.21|1235.55|1218.45|1236.64|1219.54|1235.55|1218.45|25
1651015140000|2022-04-26 23:19:00|1234.36|1217.26|1233.8|1216.7|1234.87|1217.77|1233.8|1216.7|25
1651015150000|2022-04-26 23:19:10|1233.79|1216.69|1231.6|1214.5|1233.79|1216.69|1231.21|1214.11|31
1651015160000|2022-04-26 23:19:20|1231.59|1214.49|1231.06|1213.96|1231.75|1214.65|1230.99|1213.89|27
1651015170000|2022-04-26 23:19:30|1230.95|1213.85|1230.15|1213.05|1231.93|1214.83|1230.14|1213.04|17
1651015180000|2022-04-26 23:19:40|1230.14|1213.04|1227.06|1209.96|1230.25|1213.15|1226.62|1209.52|34
1651015190000|2022-04-26 23:19:50|1226.77|1209.67|1224.4|1207.3|1226.8|1209.7|1224.4|1207.3|33
1651015200000|2022-04-26 23:20:00|1224.26|1207.16|1226.35|1209.25|1226.35|1209.25|1223.33|1206.23|25
1651015210000|2022-04-26 23:20:10|1226.4|1209.3|1228.25|1211.15|1228.5|1211.4|1226.4|1209.3|29
1651015220000|2022-04-26 23:20:20|1228.29|1211.19|1228.77|1211.67|1229.49|1212.39|1228.29|1211.19|22
1651015230000|2022-04-26 23:20:30|1228.8|1211.7|1228.57|1211.47|1229.49|1212.39|1227.81|1210.71|26
1651015240000|2022-04-26 23:20:40|1228.59|1211.49|1228.35|1211.25|1228.59|1211.49|1227.5|1210.4|16
1651015250000|2022-04-26 23:20:50|1228.53|1211.43|1228.56|1211.46|1229.45|1212.35|1227.97|1210.87|24
1651015260000|2022-04-26 23:21:00|1228.64|1211.54|1228.86|1211.76|1229|1211.9|1227.2|1210.1|30
1651015270000|2022-04-26 23:21:10|1228.84|1211.74|1229.91|1212.81|1230.16|1213.06|1228.84|1211.74|26
1651015280000|2022-04-26 23:21:20|1229.87|1212.77|1229.92|1212.82|1230.17|1213.07|1229.75|1212.65|22
1651015290000|2022-04-26 23:21:30|1229.91|1212.81|1230.01|1212.91|1230.02|1212.92|1229.5|1212.4|20
1651015300000|2022-04-26 23:21:40|1229.97|1212.87|1229.86|1212.76|1229.98|1212.88|1229.82|1212.72|17
1651015310000|2022-04-26 23:21:50|1229.93|1212.83|1229.2|1212.1|1229.98|1212.88|1229.2|1212.1|22
1651015320000|2022-04-26 23:22:00|1229.19|1212.09|1232.18|1215.08|1232.18|1215.08|1228.98|1211.88|35
1651015330000|2022-04-26 23:22:10|1232.26|1215.16|1231.95|1214.85|1232.45|1215.35|1231.65|1214.55|28
1651015340000|2022-04-26 23:22:20|1231.94|1214.84|1231.65|1214.55|1231.95|1214.85|1231.02|1213.92|30
1651015350000|2022-04-26 23:22:30|1231.64|1214.54|1231.11|1214.01|1231.94|1214.84|1231.08|1213.98|28
1651015360000|2022-04-26 23:22:40|1231.07|1213.97|1230.06|1212.96|1231.62|1214.52|1229.87|1212.77|22
1651015370000|2022-04-26 23:22:50|1230.09|1212.99|1230.92|1213.82|1230.92|1213.82|1230.04|1212.94|16
1651015380000|2022-04-26 23:23:00|1230.91|1213.81|1231.05|1213.95|1231.09|1213.99|1230.88|1213.78|10
1651015390000|2022-04-26 23:23:10|1231|1213.9|1231.94|1214.84|1231.94|1214.84|1231|1213.9|28
1651015400000|2022-04-26 23:23:20|1231.8|1214.7|1231.79|1214.69|1231.83|1214.73|1231.45|1214.35|16
1651015410000|2022-04-26 23:23:30|1231.81|1214.71|1231.76|1214.66|1232.02|1214.92|1231.72|1214.62|18
1651015420000|2022-04-26 23:23:40|1231.63|1214.53|1230.95|1213.85|1231.63|1214.53|1230.89|1213.79|23
1651015430000|2022-04-26 23:23:50|1230.93|1213.83|1230.12|1213.02|1230.93|1213.83|1230.05|1212.95|29
1651015440000|2022-04-26 23:24:00|1230.11|1213.01|1230.54|1213.44|1230.78|1213.68|1229.99|1212.89|29
1651015450000|2022-04-26 23:24:10|1230.57|1213.47|1230.13|1213.03|1230.87|1213.77|1230.13|1213.03|20
1651015460000|2022-04-26 23:24:20|1230.12|1213.02|1230.39|1213.29|1230.39|1213.29|1230.1|1213|12
1651015470000|2022-04-26 23:24:30|1230.38|1213.28|1233.84|1216.74|1233.84|1216.74|1230.23|1213.13|31
1651015480000|2022-04-26 23:24:40|1233.86|1216.76|1232.96|1215.86|1233.95|1216.85|1232.94|1215.84|32
1651015490000|2022-04-26 23:24:50|1233.08|1215.98|1233.03|1215.93|1233.1|1216|1232.96|1215.86|15
1651015500000|2022-04-26 23:25:00|1233.04|1215.94|1232.92|1215.82|1233.04|1215.94|1232.17|1215.07|25
1651015510000|2022-04-26 23:25:10|1232.94|1215.84|1232.14|1215.04|1232.98|1215.88|1232.11|1215.01|28
1651015520000|2022-04-26 23:25:20|1232.07|1214.97|1232.34|1215.24|1232.34|1215.24|1232.05|1214.95|6
1651015530000|2022-04-26 23:25:30|1232.37|1215.27|1232.52|1215.42|1232.84|1215.74|1232.37|1215.27|26
1651015540000|2022-04-26 23:25:40|1232.55|1215.45|1232.61|1215.51|1232.88|1215.78|1232.55|1215.45|18
1651015550000|2022-04-26 23:25:50|1232.6|1215.5|1233.15|1216.05|1233.35|1216.25|1232.54|1215.44|19
1651015560000|2022-04-26 23:26:00|1233.12|1216.02|1233.06|1215.96|1233.15|1216.05|1232.96|1215.86|20
1651015570000|2022-04-26 23:26:10|1233.05|1215.95|1233.09|1215.99|1233.15|1216.05|1233.05|1215.95|11
1651015580000|2022-04-26 23:26:20|1233.11|1216.01|1233.13|1216.03|1233.14|1216.04|1233.08|1215.98|11
1651015590000|2022-04-26 23:26:30|1233.12|1216.02|1233.04|1215.94|1233.13|1216.03|1233.04|1215.94|11
1651015600000|2022-04-26 23:26:40|1232.97|1215.87|1232.45|1215.35|1232.97|1215.87|1232.45|1215.35|13
1651015610000|2022-04-26 23:26:50|1232.19|1215.09|1232.18|1215.08|1232.19|1215.09|1232.18|1215.08|2
1651015620000|2022-04-26 23:27:00|1232.17|1215.07|1231.54|1214.44|1232.17|1215.07|1231.54|1214.44|8
1651015630000|2022-04-26 23:27:10|1231.53|1214.43|1230|1212.9|1231.53|1214.43|1230|1212.9|27
1651015640000|2022-04-26 23:27:20|1229.99|1212.89|1229.85|1212.75|1230.05|1212.95|1229.04|1211.94|31
1651015650000|2022-04-26 23:27:30|1229.87|1212.77|1230.29|1213.19|1230.29|1213.19|1229.87|1212.77|21
1651015660000|2022-04-26 23:27:40|1230.25|1213.15|1229.98|1212.88|1230.25|1213.15|1229.9|1212.8|19
1651015670000|2022-04-26 23:27:50|1230.01|1212.91|1230.97|1213.87|1230.97|1213.87|1230.01|1212.91|21
1651015680000|2022-04-26 23:28:00|1230.99|1213.89|1231.84|1214.74|1231.91|1214.81|1230.99|1213.89|24
1651015690000|2022-04-26 23:28:10|1231.89|1214.79|1232.65|1215.55|1232.71|1215.61|1231.89|1214.79|19
1651015700000|2022-04-26 23:28:20|1232.72|1215.62|1232.97|1215.87|1232.97|1215.87|1232.54|1215.44|14
1651015710000|2022-04-26 23:28:30|1232.98|1215.88|1232.85|1215.75|1233.25|1216.15|1232.83|1215.73|14
1651015720000|2022-04-26 23:28:40|1232.95|1215.85|1233|1215.9|1233.03|1215.93|1232.7|1215.6|16
1651015730000|2022-04-26 23:28:50|1232.92|1215.82|1232.99|1215.89|1232.99|1215.89|1232.9|1215.8|10
1651015740000|2022-04-26 23:29:00|1233|1215.9|1233.19|1216.09|1233.41|1216.31|1232.98|1215.88|17
1651015750000|2022-04-26 23:29:10|1233.26|1216.16|1233.08|1215.98|1233.58|1216.48|1233.04|1215.94|22
1651015760000|2022-04-26 23:29:20|1233.09|1215.99|1233.12|1216.02|1233.17|1216.07|1233.04|1215.94|14
1651015770000|2022-04-26 23:29:30|1233.09|1215.99|1232.92|1215.82|1233.1|1216|1232.92|1215.82|12
1651015780000|2022-04-26 23:29:40|1232.91|1215.81|1231.9|1214.8|1233|1215.9|1231.9|1214.8|24
1651015790000|2022-04-26 23:29:50|1231.88|1214.78|1231.29|1214.19|1231.99|1214.89|1231.24|1214.14|12
1651015800000|2022-04-26 23:30:00|1231.26|1214.16|1230.7|1213.6|1231.29|1214.19|1230.34|1213.24|18
1651015810000|2022-04-26 23:30:10|1230.67|1213.57|1231.61|1214.51|1231.63|1214.53|1230.66|1213.56|29
1651015820000|2022-04-26 23:30:20|1231.73|1214.63|1231.93|1214.83|1231.93|1214.83|1231.73|1214.63|13
1651015830000|2022-04-26 23:30:30|1231.94|1214.84|1231.94|1214.84|1231.94|1214.84|1231.94|1214.84|1
1651015840000|2022-04-26 23:30:40|1232|1214.9|1232|1214.9|1232|1214.9|1232|1214.9|1
1651015850000|2022-04-26 23:30:50|1231.98|1214.88|1232|1214.9|1232.02|1214.92|1231.91|1214.81|10
1651015860000|2022-04-26 23:31:00|1232.01|1214.91|1234.02|1216.92|1234.08|1216.98|1232.01|1214.91|27
1651015870000|2022-04-26 23:31:10|1234.03|1216.93|1234|1216.9|1234.04|1216.94|1233.5|1216.4|15
1651015880000|2022-04-26 23:31:20|1234.02|1216.92|1234.1|1217|1234.22|1217.12|1234.02|1216.92|13
1651015890000|2022-04-26 23:31:30|1234.09|1216.99|1234.08|1216.98|1234.27|1217.17|1233.97|1216.87|21
1651015900000|2022-04-26 23:31:40|1234.05|1216.95|1234.08|1216.98|1234.09|1216.99|1234.05|1216.95|9
1651015910000|2022-04-26 23:31:50|1234.12|1217.02|1234.32|1217.22|1234.51|1217.41|1234.09|1216.99|10
1651015920000|2022-04-26 23:32:00|1234.34|1217.24|1234.73|1217.63|1234.73|1217.63|1234.25|1217.15|15
1651015930000|2022-04-26 23:32:10|1234.79|1217.69|1234.9|1217.8|1234.9|1217.8|1234.67|1217.57|6
1651015940000|2022-04-26 23:32:20|1234.91|1217.81|1235.39|1218.29|1235.39|1218.29|1234.84|1217.74|20
1651015950000|2022-04-26 23:32:30|1235.4|1218.3|1235.89|1218.79|1235.92|1218.82|1235.4|1218.3|14
1651015960000|2022-04-26 23:32:40|1235.92|1218.82|1236.09|1218.99|1236.95|1219.85|1235.92|1218.82|26
1651015970000|2022-04-26 23:32:50|1236.04|1218.94|1236.01|1218.91|1236.12|1219.02|1235.98|1218.88|9
1651015980000|2022-04-26 23:33:00|1236.04|1218.94|1236.34|1219.24|1236.62|1219.52|1236.02|1218.92|18
1651015990000|2022-04-26 23:33:10|1236.22|1219.12|1236.04|1218.94|1236.22|1219.12|1235.81|1218.71|22
1651016000000|2022-04-26 23:33:20|1235.98|1218.88|1235.89|1218.79|1236.01|1218.91|1235.78|1218.68|11
1651016010000|2022-04-26 23:33:30|1235.9|1218.8|1236.13|1219.03|1236.13|1219.03|1235.9|1218.8|16
1651016020000|2022-04-26 23:33:40|1236.15|1219.05|1237.53|1220.43|1237.53|1220.43|1236.15|1219.05|18
1651016030000|2022-04-26 23:33:50|1237.56|1220.46|1238.19|1221.09|1238.21|1221.11|1237.55|1220.45|25
1651016040000|2022-04-26 23:34:00|1238.41|1221.31|1237.73|1220.63|1238.78|1221.68|1237.68|1220.58|26
1651016050000|2022-04-26 23:34:10|1237.78|1220.68|1239.96|1222.86|1239.96|1222.86|1237.78|1220.68|31
1651016060000|2022-04-26 23:34:20|1239.97|1222.87|1240.27|1223.17|1240.28|1223.18|1239.97|1222.87|19
1651016070000|2022-04-26 23:34:30|1240.29|1223.19|1239.56|1222.46|1240.29|1223.19|1239.48|1222.38|22
1651016080000|2022-04-26 23:34:40|1239.58|1222.48|1239.57|1222.47|1240.28|1223.18|1239.51|1222.41|28
1651016090000|2022-04-26 23:34:50|1239.6|1222.5|1240.09|1222.99|1240.09|1222.99|1239.57|1222.47|15
1651016100000|2022-04-26 23:35:00|1240.1|1223|1240.5|1223.4|1240.5|1223.4|1240.1|1223|21
1651016110000|2022-04-26 23:35:10|1240.78|1223.68|1240.85|1223.75|1241.67|1224.57|1240.71|1223.61|19
1651016120000|2022-04-26 23:35:20|1240.84|1223.74|1240.36|1223.26|1240.86|1223.76|1240.26|1223.16|19
1651016130000|2022-04-26 23:35:30|1240.34|1223.24|1239.73|1222.63|1240.39|1223.29|1239.6|1222.5|19
1651016140000|2022-04-26 23:35:40|1239.65|1222.55|1239.09|1221.99|1239.65|1222.55|1239.03|1221.93|19
1651016150000|2022-04-26 23:35:50|1239.13|1222.03|1239.05|1221.95|1239.49|1222.39|1239|1221.9|22
1651016160000|2022-04-26 23:36:00|1238.84|1221.74|1237.91|1220.81|1239.02|1221.92|1237.89|1220.79|22
1651016170000|2022-04-26 23:36:10|1237.7|1220.6|1237.79|1220.69|1237.8|1220.7|1237.08|1219.98|35
1651016180000|2022-04-26 23:36:20|1237.8|1220.7|1238.36|1221.26|1238.75|1221.65|1237.8|1220.7|28
1651016190000|2022-04-26 23:36:30|1238.38|1221.28|1238.06|1220.96|1238.59|1221.49|1238.02|1220.92|14
1651016200000|2022-04-26 23:36:40|1238.03|1220.93|1239.59|1222.49|1239.62|1222.52|1237.96|1220.86|25
1651016210000|2022-04-26 23:36:50|1239.63|1222.53|1240.07|1222.97|1240.11|1223.01|1239.63|1222.53|20
1651016220000|2022-04-26 23:37:00|1240.08|1222.98|1240.76|1223.66|1240.76|1223.66|1240.08|1222.98|17
1651016230000|2022-04-26 23:37:10|1240.64|1223.54|1239.61|1222.51|1240.68|1223.58|1239.61|1222.51|20
1651016240000|2022-04-26 23:37:20|1239.6|1222.5|1240.17|1223.07|1240.17|1223.07|1239.6|1222.5|26
1651016250000|2022-04-26 23:37:30|1240.18|1223.08|1240.05|1222.95|1240.57|1223.47|1240.05|1222.95|12
1651016260000|2022-04-26 23:37:40|1240.18|1223.08|1241.34|1224.24|1241.37|1224.27|1240.18|1223.08|16
1651016270000|2022-04-26 23:37:50|1241.35|1224.25|1241.97|1224.87|1241.99|1224.89|1241.25|1224.15|16
1651016280000|2022-04-26 23:38:00|1241.99|1224.89|1241.38|1224.28|1241.99|1224.89|1241.32|1224.22|17
1651016290000|2022-04-26 23:38:10|1241.27|1224.17|1240.91|1223.81|1241.6|1224.5|1240.8|1223.7|23
1651016300000|2022-04-26 23:38:20|1240.95|1223.85|1240.67|1223.57|1240.95|1223.85|1240.67|1223.57|10
1651016310000|2022-04-26 23:38:30|1240.68|1223.58|1240.13|1223.03|1240.69|1223.59|1240.11|1223.01|17
1651016320000|2022-04-26 23:38:40|1240.17|1223.07|1240.93|1223.83|1241|1223.9|1240.17|1223.07|20
1651016330000|2022-04-26 23:38:50|1240.92|1223.82|1242.4|1225.3|1242.4|1225.3|1240.85|1223.75|20
1651016340000|2022-04-26 23:39:00|1242.44|1225.34|1242.28|1225.18|1242.6|1225.5|1242.2|1225.1|11
1651016350000|2022-04-26 23:39:10|1242.79|1225.69|1242.76|1225.66|1242.79|1225.69|1242.76|1225.66|2
1651016360000|2022-04-26 23:39:20|1242.77|1225.67|1242.95|1225.85|1242.95|1225.85|1242.76|1225.66|7
1651016370000|2022-04-26 23:39:30|1242.75|1225.65|1242.69|1225.59|1242.79|1225.69|1242.63|1225.53|11
1651016380000|2022-04-26 23:39:40|1242.74|1225.64|1242.12|1225.02|1242.8|1225.7|1242.09|1224.99|17
1651016390000|2022-04-26 23:39:50|1242.13|1225.03|1242.61|1225.51|1242.61|1225.51|1242.06|1224.96|21
1651016400000|2022-04-26 23:40:00|1242.59|1225.49|1242.95|1225.85|1242.95|1225.85|1242.45|1225.35|19
1651016410000|2022-04-26 23:40:10|1242.89|1225.79|1243.01|1225.91|1243.01|1225.91|1242.73|1225.63|12
1651016420000|2022-04-26 23:40:20|1242.97|1225.87|1242.96|1225.86|1243.04|1225.94|1242.7|1225.6|6
1651016430000|2022-04-26 23:40:30|1242.94|1225.84|1242.98|1225.88|1243|1225.9|1242.94|1225.84|10
1651016440000|2022-04-26 23:40:40|1242.97|1225.87|1242.89|1225.79|1242.98|1225.88|1242.89|1225.79|6
1651016460000|2022-04-26 23:41:00|1242.88|1225.78|1242.21|1225.11|1242.88|1225.78|1242.21|1225.11|10
1651016470000|2022-04-26 23:41:10|1242.19|1225.09|1241.94|1224.84|1242.19|1225.09|1241.83|1224.73|23
1651016480000|2022-04-26 23:41:20|1241.96|1224.86|1241.99|1224.89|1242.04|1224.94|1241.88|1224.78|10
1651016490000|2022-04-26 23:41:30|1241.98|1224.88|1241.95|1224.85|1242.03|1224.93|1241.92|1224.82|10
1651016500000|2022-04-26 23:41:40|1241.91|1224.81|1241.97|1224.87|1241.98|1224.88|1241.48|1224.38|14
1651016510000|2022-04-26 23:41:50|1241.98|1224.88|1242.01|1224.91|1242.01|1224.91|1241.82|1224.72|10
1651016520000|2022-04-26 23:42:00|1242|1224.9|1241.97|1224.87|1242|1224.9|1241.97|1224.87|7
1651016530000|2022-04-26 23:42:10|1241.98|1224.88|1241.94|1224.84|1242|1224.9|1241.65|1224.55|15
1651016540000|2022-04-26 23:42:20|1241.87|1224.77|1242.01|1224.91|1242.01|1224.91|1241.87|1224.77|12
1651016550000|2022-04-26 23:42:30|1241.96|1224.86|1241.92|1224.82|1241.98|1224.88|1241.92|1224.82|10
1651016560000|2022-04-26 23:42:40|1241.93|1224.83|1241.93|1224.83|1241.93|1224.83|1241.92|1224.82|5
1651016570000|2022-04-26 23:42:50|1241.95|1224.85|1242.3|1225.2|1242.3|1225.2|1241.92|1224.82|15
1651016580000|2022-04-26 23:43:00|1242.35|1225.25|1241.86|1224.76|1242.35|1225.25|1241.86|1224.76|16
1651016590000|2022-04-26 23:43:10|1241.88|1224.78|1242.15|1225.05|1242.15|1225.05|1241.8|1224.7|17
1651016600000|2022-04-26 23:43:20|1242.16|1225.06|1242.7|1225.6|1242.75|1225.65|1242.16|1225.06|16
1651016610000|2022-04-26 23:43:30|1242.71|1225.61|1242.28|1225.18|1242.75|1225.65|1242.23|1225.13|6
1651016620000|2022-04-26 23:43:40|1242.3|1225.2|1242.29|1225.19|1242.32|1225.22|1242.29|1225.19|4
1651016630000|2022-04-26 23:43:50|1242.28|1225.18|1242.76|1225.66|1242.77|1225.67|1242.22|1225.12|14
1651016650000|2022-04-26 23:44:10|1242.74|1225.64|1242.96|1225.86|1243.04|1225.94|1242.74|1225.64|8
1651016660000|2022-04-26 23:44:20|1243.72|1226.62|1243.05|1225.95|1243.9|1226.8|1243.05|1225.95|12
1651016670000|2022-04-26 23:44:30|1242.8|1225.7|1242.92|1225.82|1242.92|1225.82|1242.8|1225.7|2
1651016680000|2022-04-26 23:44:40|1242.95|1225.85|1242.91|1225.81|1242.95|1225.85|1242.88|1225.78|5
1651016690000|2022-04-26 23:44:50|1242.89|1225.79|1242.74|1225.64|1243.02|1225.92|1242.74|1225.64|9
1651016700000|2022-04-26 23:45:00|1242.75|1225.65|1243.66|1226.56|1243.66|1226.56|1242.75|1225.65|20
1651016710000|2022-04-26 23:45:10|1243.49|1226.39|1242.4|1225.3|1243.68|1226.58|1242.13|1225.03|23
1651016720000|2022-04-26 23:45:20|1242.37|1225.27|1242.31|1225.21|1242.4|1225.3|1241.91|1224.81|17
1651016730000|2022-04-26 23:45:30|1242.08|1224.98|1241.07|1223.97|1242.08|1224.98|1241.05|1223.95|24
1651016740000|2022-04-26 23:45:40|1241.08|1223.98|1241.79|1224.69|1241.79|1224.69|1241.03|1223.93|24
1651016750000|2022-04-26 23:45:50|1241.85|1224.75|1242.01|1224.91|1242.03|1224.93|1241.69|1224.59|20
1651016760000|2022-04-26 23:46:00|1242.03|1224.93|1242.84|1225.74|1242.85|1225.75|1242.03|1224.93|13
1651016770000|2022-04-26 23:46:10|1242.85|1225.75|1242.02|1224.92|1242.95|1225.85|1242.02|1224.92|21
1651016780000|2022-04-26 23:46:20|1242.03|1224.93|1241.84|1224.74|1242.03|1224.93|1241.84|1224.74|13
1651016790000|2022-04-26 23:46:30|1241.85|1224.75|1241.67|1224.57|1241.85|1224.75|1241.67|1224.57|3
1651016800000|2022-04-26 23:46:40|1241.7|1224.6|1241.9|1224.8|1241.93|1224.83|1241.67|1224.57|8
1651016810000|2022-04-26 23:46:50|1241.91|1224.81|1241.92|1224.82|1241.92|1224.82|1241.62|1224.52|12
1651016820000|2022-04-26 23:47:00|1241.85|1224.75|1241.98|1224.88|1242.04|1224.94|1241.85|1224.75|20
1651016830000|2022-04-26 23:47:10|1241.82|1224.72|1241.14|1224.04|1241.84|1224.74|1241.14|1224.04|13
1651016840000|2022-04-26 23:47:20|1241.13|1224.03|1239.71|1222.61|1241.13|1224.03|1239.51|1222.41|25
1651016850000|2022-04-26 23:47:30|1239.74|1222.64|1240.03|1222.93|1240.13|1223.03|1239.74|1222.64|12
1651016860000|2022-04-26 23:47:40|1240.19|1223.09|1240.23|1223.13|1240.37|1223.27|1240.19|1223.09|8
1651016870000|2022-04-26 23:47:50|1240.51|1223.41|1241.05|1223.95|1241.05|1223.95|1240.51|1223.41|17
1651016880000|2022-04-26 23:48:00|1241.06|1223.96|1241.03|1223.93|1241.11|1224.01|1241.01|1223.91|8
1651016890000|2022-04-26 23:48:10|1241.02|1223.92|1241.02|1223.92|1241.07|1223.97|1241.02|1223.92|10
1651016900000|2022-04-26 23:48:20|1241.03|1223.93|1240.86|1223.76|1241.03|1223.93|1240.76|1223.66|8
1651016910000|2022-04-26 23:48:30|1240.93|1223.83|1241.72|1224.62|1241.72|1224.62|1240.75|1223.65|17
1651016920000|2022-04-26 23:48:40|1241.73|1224.63|1241.67|1224.57|1241.73|1224.63|1241.67|1224.57|3
1651016930000|2022-04-26 23:48:50|1241.69|1224.59|1241.69|1224.59|1241.69|1224.59|1241.69|1224.59|1
1651016940000|2022-04-26 23:49:00|1241.77|1224.67|1242.16|1225.06|1242.16|1225.06|1241.77|1224.67|7
1651016950000|2022-04-26 23:49:10|1242.17|1225.07|1242.92|1225.82|1242.92|1225.82|1242.17|1225.07|14
1651016960000|2022-04-26 23:49:20|1242.63|1225.53|1243.22|1226.12|1243.22|1226.12|1242.58|1225.48|8
1651016970000|2022-04-26 23:49:30|1243.21|1226.11|1244.48|1227.38|1244.48|1227.38|1243.21|1226.11|6
1651016980000|2022-04-26 23:49:40|1244.46|1227.36|1244.6|1227.5|1244.78|1227.68|1244.25|1227.15|15
1651016990000|2022-04-26 23:49:50|1244.62|1227.52|1244.88|1227.78|1244.9|1227.8|1244.62|1227.52|11
1651017000000|2022-04-26 23:50:00|1244.93|1227.83|1244.87|1227.77|1244.93|1227.83|1244.78|1227.68|19
1651017010000|2022-04-26 23:50:10|1244.84|1227.74|1244.07|1226.97|1244.86|1227.76|1244.06|1226.96|18
1651017020000|2022-04-26 23:50:20|1244.06|1226.96|1243.32|1226.22|1244.06|1226.96|1243.32|1226.22|10
1651017030000|2022-04-26 23:50:30|1243.24|1226.14|1243.58|1226.48|1243.58|1226.48|1243.05|1225.95|8
1651017040000|2022-04-26 23:50:40|1243.6|1226.5|1243.57|1226.47|1243.74|1226.64|1243.57|1226.47|4
1651017050000|2022-04-26 23:50:50|1243.03|1225.93|1243.07|1225.97|1243.08|1225.98|1243.03|1225.93|8
1651017060000|2022-04-26 23:51:00|1243.08|1225.98|1243.03|1225.93|1243.08|1225.98|1242.95|1225.85|6
1651017070000|2022-04-26 23:51:10|1243.02|1225.92|1243.98|1226.88|1243.98|1226.88|1243.02|1225.92|18
1651017080000|2022-04-26 23:51:20|1243.99|1226.89|1244.85|1227.75|1244.85|1227.75|1243.91|1226.81|23
1651017090000|2022-04-26 23:51:30|1244.86|1227.76|1244.83|1227.73|1244.9|1227.8|1244.65|1227.55|18
1651017100000|2022-04-26 23:51:40|1244.84|1227.74|1244.11|1227.01|1244.85|1227.75|1244.11|1227.01|13
1651017110000|2022-04-26 23:51:50|1244.12|1227.02|1244.15|1227.05|1244.17|1227.07|1244.12|1227.02|9
1651017120000|2022-04-26 23:52:00|1244.16|1227.06|1244.19|1227.09|1244.19|1227.09|1244.15|1227.05|4
1651017130000|2022-04-26 23:52:10|1244.14|1227.04|1244.1|1227|1244.15|1227.05|1244.09|1226.99|10
1651017150000|2022-04-26 23:52:30|1244.09|1226.99|1244.06|1226.96|1244.1|1227|1244.05|1226.95|5
1651017160000|2022-04-26 23:52:40|1244.04|1226.94|1243.03|1225.93|1244.06|1226.96|1243.03|1225.93|12
1651017170000|2022-04-26 23:52:50|1243.02|1225.92|1242.26|1225.16|1243.02|1225.92|1242.26|1225.16|14
1651017180000|2022-04-26 23:53:00|1242.25|1225.15|1241.32|1224.22|1242.26|1225.16|1241.21|1224.11|19
1651017190000|2022-04-26 23:53:10|1241.31|1224.21|1241.64|1224.54|1241.66|1224.56|1241.31|1224.21|8
1651017200000|2022-04-26 23:53:20|1241.57|1224.47|1241.03|1223.93|1241.6|1224.5|1241.03|1223.93|5
1651017210000|2022-04-26 23:53:30|1240.97|1223.87|1240.98|1223.88|1241.01|1223.91|1240.97|1223.87|6
1651017220000|2022-04-26 23:53:40|1240.97|1223.87|1240.63|1223.53|1240.97|1223.87|1240.55|1223.45|16
1651017230000|2022-04-26 23:53:50|1240.62|1223.52|1240.89|1223.79|1240.92|1223.82|1240.6|1223.5|14
1651017240000|2022-04-26 23:54:00|1240.9|1223.8|1240.17|1223.07|1240.9|1223.8|1240.13|1223.03|12
1651017250000|2022-04-26 23:54:10|1240.08|1222.98|1240.05|1222.95|1240.08|1222.98|1240.05|1222.95|8
1651017260000|2022-04-26 23:54:20|1240.04|1222.94|1239.15|1222.05|1240.05|1222.95|1239.15|1222.05|16
1651017270000|2022-04-26 23:54:30|1239.14|1222.04|1238.94|1221.84|1239.14|1222.04|1238.86|1221.76|19
1651017280000|2022-04-26 23:54:40|1239.02|1221.92|1239.11|1222.01|1239.11|1222.01|1238.97|1221.87|15
1651017290000|2022-04-26 23:54:50|1239.12|1222.02|1239.13|1222.03|1239.72|1222.62|1239.07|1221.97|17
1651017300000|2022-04-26 23:55:00|1239.07|1221.97|1239.88|1222.78|1240.2|1223.1|1239.07|1221.97|19
1651017320000|2022-04-26 23:55:20|1240.16|1223.06|1240.16|1223.06|1240.16|1223.06|1240.16|1223.06|1
1651017330000|2022-04-26 23:55:30|1240.49|1223.39|1240.49|1223.39|1240.49|1223.39|1240.49|1223.39|1
1651017340000|2022-04-26 23:55:40|1240.53|1223.43|1240.27|1223.17|1240.53|1223.43|1239.92|1222.82|14
1651017350000|2022-04-26 23:55:50|1240.37|1223.27|1240.84|1223.74|1241.1|1224|1240.37|1223.27|9
1651017360000|2022-04-26 23:56:00|1241.05|1223.95|1241.81|1224.71|1241.91|1224.81|1240.93|1223.83|22
1651017370000|2022-04-26 23:56:10|1241.82|1224.72|1241.1|1224|1241.84|1224.74|1241.07|1223.97|19
1651017380000|2022-04-26 23:56:20|1241.13|1224.03|1241.79|1224.69|1241.79|1224.69|1241.09|1223.99|9
1651017390000|2022-04-26 23:56:30|1241.77|1224.67|1241.93|1224.83|1241.93|1224.83|1241.62|1224.52|13
1651017400000|2022-04-26 23:56:40|1241.95|1224.85|1242.8|1225.7|1242.8|1225.7|1241.8|1224.7|19
1651017410000|2022-04-26 23:56:50|1242.88|1225.78|1243.45|1226.35|1243.61|1226.51|1242.86|1225.76|19
1651017420000|2022-04-26 23:57:00|1243.67|1226.57|1246.02|1228.92|1246.16|1229.06|1243.67|1226.57|24
1651017430000|2022-04-26 23:57:10|1246|1228.9|1245.88|1228.78|1246.01|1228.91|1245.72|1228.62|18
1651017440000|2022-04-26 23:57:20|1245.95|1228.85|1245.84|1228.74|1245.96|1228.86|1245.84|1228.74|6
1651017450000|2022-04-26 23:57:30|1245.83|1228.73|1245.02|1227.92|1245.9|1228.8|1244.86|1227.76|23
1651017460000|2022-04-26 23:57:40|1245|1227.9|1244.9|1227.8|1245.05|1227.95|1244.9|1227.8|12
1651017470000|2022-04-26 23:57:50|1244.82|1227.72|1244.86|1227.76|1244.86|1227.76|1244.82|1227.72|3
1651017480000|2022-04-26 23:58:00|1244.83|1227.73|1244.94|1227.84|1244.94|1227.84|1244.81|1227.71|5
1651017490000|2022-04-26 23:58:10|1244.93|1227.83|1244.85|1227.75|1244.93|1227.83|1244.83|1227.73|6
1651017500000|2022-04-26 23:58:20|1244.83|1227.73|1245.05|1227.95|1245.05|1227.95|1244.83|1227.73|5
1651017510000|2022-04-26 23:58:30|1245.42|1228.32|1245.3|1228.2|1245.54|1228.44|1245.29|1228.19|15
1651017520000|2022-04-26 23:58:40|1245.6|1228.5|1245.54|1228.44|1245.6|1228.5|1245.46|1228.36|14
1651017530000|2022-04-26 23:58:50|1245.44|1228.34|1245.33|1228.23|1245.44|1228.34|1245.33|1228.23|10
1651017540000|2022-04-26 23:59:00|1245.04|1227.94|1245.47|1228.37|1245.53|1228.43|1244.99|1227.89|14
1651017550000|2022-04-26 23:59:10|1245.48|1228.38|1246.02|1228.92|1246.02|1228.92|1245.48|1228.38|9
1651017560000|2022-04-26 23:59:20|1246.03|1228.93|1245.84|1228.74|1246.03|1228.93|1245.83|1228.73|12
1651017570000|2022-04-26 23:59:30|1245.78|1228.68|1245.78|1228.68|1245.89|1228.79|1245.75|1228.65|6
1651017580000|2022-04-26 23:59:40|1245.79|1228.69|1245.48|1228.38|1245.86|1228.76|1245.48|1228.38|9
1651017590000|2022-04-26 23:59:50|1245.49|1228.39|1245.33|1228.23|1245.91|1228.81|1245.16|1228.06|20
1651017600000|2022-04-27 00:00:00|1245.21|1228.11|1245.3|1228.2|1245.42|1228.32|1245.16|1228.06|9
1651017610000|2022-04-27 00:00:10|1245.32|1228.22|1245.76|1228.66|1245.87|1228.77|1245.21|1228.11|18
1651017620000|2022-04-27 00:00:20|1245.55|1228.45|1244.9|1227.8|1245.56|1228.46|1244.34|1227.24|29
1651017630000|2022-04-27 00:00:30|1244.93|1227.83|1245.77|1228.67|1245.77|1228.67|1244.93|1227.83|15
1651017640000|2022-04-27 00:00:40|1245.64|1228.54|1245.87|1228.77|1245.93|1228.83|1245.62|1228.52|10
1651017650000|2022-04-27 00:00:50|1245.78|1228.68|1245.04|1227.94|1245.78|1228.68|1244.95|1227.85|22
1651017660000|2022-04-27 00:01:00|1245.06|1227.96|1245.03|1227.93|1245.06|1227.96|1244.99|1227.89|9
1651017670000|2022-04-27 00:01:10|1245.02|1227.92|1245.12|1228.02|1245.12|1228.02|1245.02|1227.92|11
1651017680000|2022-04-27 00:01:20|1245.17|1228.07|1245.94|1228.84|1245.94|1228.84|1245.15|1228.05|5
1651017690000|2022-04-27 00:01:30|1245.76|1228.66|1245.88|1228.78|1245.88|1228.78|1245.76|1228.66|2
1651017700000|2022-04-27 00:01:40|1245.91|1228.81|1245.91|1228.81|1245.91|1228.81|1245.91|1228.81|1
1651017710000|2022-04-27 00:01:50|1245.93|1228.83|1245.96|1228.86|1245.96|1228.86|1245.91|1228.81|3
1651017720000|2022-04-27 00:02:00|1245.89|1228.79|1245.94|1228.84|1245.94|1228.84|1245.89|1228.79|3
1651017740000|2022-04-27 00:02:20|1245.91|1228.81|1244.87|1227.77|1245.91|1228.81|1244.35|1227.25|34
1651017750000|2022-04-27 00:02:30|1244.92|1227.82|1246.03|1228.93|1246.03|1228.93|1244.92|1227.82|17
1651017760000|2022-04-27 00:02:40|1246.01|1228.91|1245.88|1228.78|1246.21|1229.11|1245.74|1228.64|25
1651017770000|2022-04-27 00:02:50|1245.77|1228.67|1244.09|1226.99|1245.77|1228.67|1243.76|1226.66|33
1651017780000|2022-04-27 00:03:00|1244.04|1226.94|1243.29|1226.19|1244.04|1226.94|1243.29|1226.19|21
1651017790000|2022-04-27 00:03:10|1243.22|1226.12|1243.65|1226.55|1244.06|1226.96|1243.07|1225.97|27
1651017800000|2022-04-27 00:03:20|1243.67|1226.57|1243.75|1226.65|1243.99|1226.89|1243.66|1226.56|28
1651017810000|2022-04-27 00:03:30|1243.78|1226.68|1244.2|1227.1|1244.2|1227.1|1243.72|1226.62|15
1651017820000|2022-04-27 00:03:40|1244.23|1227.13|1245.26|1228.16|1245.46|1228.36|1244.14|1227.04|24
1651017830000|2022-04-27 00:03:50|1245.13|1228.03|1246.06|1228.96|1246.06|1228.96|1244.94|1227.84|28
1651017840000|2022-04-27 00:04:00|1246.07|1228.97|1247.47|1230.37|1247.55|1230.45|1246.07|1228.97|18
1651017850000|2022-04-27 00:04:10|1247.48|1230.38|1247.36|1230.26|1247.52|1230.42|1247.19|1230.09|16
1651017860000|2022-04-27 00:04:20|1247.52|1230.42|1248.5|1231.4|1248.5|1231.4|1247.36|1230.26|14
1651017870000|2022-04-27 00:04:30|1248.34|1231.24|1248.56|1231.46|1248.73|1231.63|1248.2|1231.1|9
1651017880000|2022-04-27 00:04:40|1248.57|1231.47|1248.66|1231.56|1248.66|1231.56|1248.57|1231.47|5
1651017890000|2022-04-27 00:04:50|1248.72|1231.62|1249.63|1232.53|1249.63|1232.53|1248.63|1231.53|17
1651017900000|2022-04-27 00:05:00|1249.75|1232.65|1249.02|1231.92|1249.89|1232.79|1248.81|1231.71|25
1651017910000|2022-04-27 00:05:10|1248.99|1231.89|1248.99|1231.89|1249.04|1231.94|1248.89|1231.79|20
1651017920000|2022-04-27 00:05:20|1248.98|1231.88|1248.89|1231.79|1248.98|1231.88|1248.79|1231.69|14
1651017930000|2022-04-27 00:05:30|1248.9|1231.8|1248.22|1231.12|1248.95|1231.85|1248.12|1231.02|19
1651017940000|2022-04-27 00:05:40|1248.23|1231.13|1248.29|1231.19|1248.33|1231.23|1248.23|1231.13|7
1651017950000|2022-04-27 00:05:50|1248.4|1231.3|1248.41|1231.31|1248.57|1231.47|1248.4|1231.3|11
1651017960000|2022-04-27 00:06:00|1248.38|1231.28|1248.87|1231.77|1248.87|1231.77|1248.07|1230.97|13
1651017970000|2022-04-27 00:06:10|1248.88|1231.78|1249.59|1232.49|1249.59|1232.49|1248.73|1231.63|16
1651017980000|2022-04-27 00:06:20|1249.25|1232.15|1249.07|1231.97|1249.25|1232.15|1248.86|1231.76|25
1651017990000|2022-04-27 00:06:30|1249.06|1231.96|1248.86|1231.76|1249.06|1231.96|1248.82|1231.72|10
1651018000000|2022-04-27 00:06:40|1248.84|1231.74|1247.17|1230.07|1248.86|1231.76|1247.17|1230.07|28
1651018010000|2022-04-27 00:06:50|1247.12|1230.02|1247.6|1230.5|1247.6|1230.5|1246.27|1229.17|30
1651018020000|2022-04-27 00:07:00|1247.62|1230.52|1247.13|1230.03|1247.77|1230.67|1247.1|1230|26
1651018030000|2022-04-27 00:07:10|1247.15|1230.05|1246.37|1229.27|1247.22|1230.12|1246.36|1229.26|17
1651018040000|2022-04-27 00:07:20|1246.53|1229.43|1247.07|1229.97|1247.21|1230.11|1246.53|1229.43|27
1651018050000|2022-04-27 00:07:30|1247.06|1229.96|1247.08|1229.98|1247.18|1230.08|1246.96|1229.86|15
1651018060000|2022-04-27 00:07:40|1247.09|1229.99|1247.53|1230.43|1247.55|1230.45|1246.98|1229.88|16
1651018070000|2022-04-27 00:07:50|1247.47|1230.37|1247.93|1230.83|1247.99|1230.89|1247.47|1230.37|5
1651018080000|2022-04-27 00:08:00|1247.99|1230.89|1247.86|1230.76|1247.99|1230.89|1247.86|1230.76|10
1651018090000|2022-04-27 00:08:10|1248.21|1231.11|1248.94|1231.84|1248.97|1231.87|1248.05|1230.95|21
1651018100000|2022-04-27 00:08:20|1248.95|1231.85|1248.84|1231.74|1248.95|1231.85|1248.71|1231.61|16
1651018110000|2022-04-27 00:08:30|1248.85|1231.75|1248.87|1231.77|1248.97|1231.87|1248.66|1231.56|14
1651018120000|2022-04-27 00:08:40|1248.92|1231.82|1248.19|1231.09|1248.92|1231.82|1248.14|1231.04|16
1651018130000|2022-04-27 00:08:50|1248.23|1231.13|1248.51|1231.41|1248.88|1231.78|1248.23|1231.13|23
1651018140000|2022-04-27 00:09:00|1248.48|1231.38|1248.05|1230.95|1248.48|1231.38|1247.95|1230.85|28
1651018150000|2022-04-27 00:09:10|1248.04|1230.94|1248.47|1231.37|1248.77|1231.67|1248.04|1230.94|10
1651018160000|2022-04-27 00:09:20|1248.95|1231.85|1249.7|1232.6|1249.77|1232.67|1248.49|1231.39|14
1651018170000|2022-04-27 00:09:30|1249.82|1232.72|1249.9|1232.8|1249.97|1232.87|1249.62|1232.52|11
1651018180000|2022-04-27 00:09:40|1249.84|1232.74|1249.71|1232.61|1249.84|1232.74|1249.71|1232.61|6
1651018190000|2022-04-27 00:09:50|1249.92|1232.82|1249.75|1232.65|1250|1232.9|1249.75|1232.65|9
1651018200000|2022-04-27 00:10:00|1249.74|1232.64|1249.96|1232.86|1249.98|1232.88|1249.74|1232.64|6
1651018210000|2022-04-27 00:10:10|1249.98|1232.88|1250.38|1233.28|1250.38|1233.28|1249.98|1232.88|3
1651018220000|2022-04-27 00:10:20|1250.36|1233.26|1250.37|1233.27|1250.37|1233.27|1250.36|1233.26|2
1651018230000|2022-04-27 00:10:30|1250.39|1233.29|1250.3|1233.2|1250.39|1233.29|1250.3|1233.2|3
1651018250000|2022-04-27 00:10:50|1250.46|1233.36|1250.89|1233.79|1250.95|1233.85|1250.17|1233.07|10
1651018260000|2022-04-27 00:11:00|1250.88|1233.78|1251.68|1234.58|1251.85|1234.75|1250.88|1233.78|15
1651018270000|2022-04-27 00:11:10|1251.69|1234.59|1252.8|1235.7|1253.33|1236.23|1251.69|1234.59|23
1651018280000|2022-04-27 00:11:20|1252.78|1235.68|1252.84|1235.74|1252.84|1235.74|1252.54|1235.44|11
1651018290000|2022-04-27 00:11:30|1252.71|1235.61|1252.72|1235.62|1252.72|1235.62|1252.71|1235.61|2
1651018300000|2022-04-27 00:11:40|1252.73|1235.63|1252.64|1235.54|1252.73|1235.63|1252.63|1235.53|5
1651018310000|2022-04-27 00:11:50|1252.65|1235.55|1252.86|1235.76|1252.86|1235.76|1252.65|1235.55|5
1651018320000|2022-04-27 00:12:00|1252.88|1235.78|1253.09|1235.99|1253.09|1235.99|1252.68|1235.58|13
1651018330000|2022-04-27 00:12:10|1253.05|1235.95|1253.05|1235.95|1253.06|1235.96|1253.05|1235.95|3
1651018340000|2022-04-27 00:12:20|1253.06|1235.96|1253.09|1235.99|1253.09|1235.99|1253.04|1235.94|9
1651018350000|2022-04-27 00:12:30|1253.08|1235.98|1252.85|1235.75|1253.08|1235.98|1252.85|1235.75|4
1651018360000|2022-04-27 00:12:40|1253.01|1235.91|1252.73|1235.63|1253.01|1235.91|1252.66|1235.56|9
1651018370000|2022-04-27 00:12:50|1252.75|1235.65|1252.78|1235.68|1253.04|1235.94|1252.75|1235.65|11
1651018380000|2022-04-27 00:13:00|1252.88|1235.78|1252.2|1235.1|1252.91|1235.81|1252.2|1235.1|10
1651018390000|2022-04-27 00:13:10|1252.13|1235.03|1251.31|1234.21|1252.18|1235.08|1251.31|1234.21|19
1651018400000|2022-04-27 00:13:20|1251.27|1234.17|1251.23|1234.13|1251.28|1234.18|1251.23|1234.13|6
1651018410000|2022-04-27 00:13:30|1251.41|1234.31|1251.92|1234.82|1251.99|1234.89|1251.37|1234.27|11
1651018420000|2022-04-27 00:13:40|1251.93|1234.83|1251.46|1234.36|1251.98|1234.88|1251.06|1233.96|17
1651018430000|2022-04-27 00:13:50|1251.33|1234.23|1251.66|1234.56|1251.66|1234.56|1251.29|1234.19|4
1651018440000|2022-04-27 00:14:00|1251.84|1234.74|1251.91|1234.81|1251.95|1234.85|1251.84|1234.74|4
1651018450000|2022-04-27 00:14:10|1251.89|1234.79|1251.93|1234.83|1251.96|1234.86|1251.7|1234.6|11
1651018460000|2022-04-27 00:14:20|1251.89|1234.79|1251.88|1234.78|1251.89|1234.79|1251.88|1234.78|2
1651018470000|2022-04-27 00:14:30|1251.91|1234.81|1252.06|1234.96|1252.06|1234.96|1251.83|1234.73|6
1651018480000|2022-04-27 00:14:40|1251.86|1234.76|1251.66|1234.56|1252.15|1235.05|1251.65|1234.55|18
1651018490000|2022-04-27 00:14:50|1251.65|1234.55|1251|1233.9|1251.65|1234.55|1250.86|1233.76|20
1651018500000|2022-04-27 00:15:00|1250.99|1233.89|1251.03|1233.93|1251.35|1234.25|1250.99|1233.89|17
1651018510000|2022-04-27 00:15:10|1251.06|1233.96|1251.04|1233.94|1251.14|1234.04|1250.99|1233.89|16
1651018520000|2022-04-27 00:15:20|1251.06|1233.96|1250.76|1233.66|1251.06|1233.96|1250.29|1233.19|28
1651018530000|2022-04-27 00:15:30|1250.63|1233.53|1250.79|1233.69|1250.92|1233.82|1250.51|1233.41|14
1651018540000|2022-04-27 00:15:40|1250.78|1233.68|1251.04|1233.94|1251.06|1233.96|1250.75|1233.65|12
1651018550000|2022-04-27 00:15:50|1251.02|1233.92|1250.89|1233.79|1251.02|1233.92|1250.87|1233.77|12
1651018560000|2022-04-27 00:16:00|1251.08|1233.98|1251.61|1234.51|1251.8|1234.7|1251.06|1233.96|29
1651018570000|2022-04-27 00:16:10|1251.69|1234.59|1251.13|1234.03|1251.69|1234.59|1251.1|1234|10
1651018580000|2022-04-27 00:16:20|1251.11|1234.01|1251.34|1234.24|1251.34|1234.24|1251|1233.9|20
1651018590000|2022-04-27 00:16:30|1251.7|1234.6|1252.18|1235.08|1252.19|1235.09|1251.39|1234.29|22
1651018600000|2022-04-27 00:16:40|1252.16|1235.06|1251.99|1234.89|1252.16|1235.06|1251.96|1234.86|17
1651018610000|2022-04-27 00:16:50|1251.98|1234.88|1251.02|1233.92|1251.98|1234.88|1250.98|1233.88|10
1651018620000|2022-04-27 00:17:00|1250.96|1233.86|1250.1|1233|1250.96|1233.86|1250.03|1232.93|20
1651018630000|2022-04-27 00:17:10|1250.05|1232.95|1249.92|1232.82|1250.05|1232.95|1249.88|1232.78|12
1651018640000|2022-04-27 00:17:20|1249.94|1232.84|1249.92|1232.82|1250.11|1233.01|1249.91|1232.81|13
1651018650000|2022-04-27 00:17:30|1249.89|1232.79|1250.05|1232.95|1250.05|1232.95|1249.89|1232.79|5
1651018660000|2022-04-27 00:17:40|1250.11|1233.01|1250.27|1233.17|1250.27|1233.17|1250.01|1232.91|8
1651018670000|2022-04-27 00:17:50|1250.34|1233.24|1250.38|1233.28|1250.39|1233.29|1250.3|1233.2|6
1651018680000|2022-04-27 00:18:00|1250.62|1233.52|1250.47|1233.37|1250.8|1233.7|1250.34|1233.24|19
1651018690000|2022-04-27 00:18:10|1250.45|1233.35|1250.01|1232.91|1250.5|1233.4|1250|1232.9|17
1651018700000|2022-04-27 00:18:20|1250.04|1232.94|1249.78|1232.68|1250.04|1232.94|1249.78|1232.68|18
1651018710000|2022-04-27 00:18:30|1249.75|1232.65|1249.59|1232.49|1249.75|1232.65|1249.53|1232.43|16
1651018720000|2022-04-27 00:18:40|1249.53|1232.43|1250.08|1232.98|1250.08|1232.98|1249.53|1232.43|16
1651018730000|2022-04-27 00:18:50|1250.03|1232.93|1250|1232.9|1250.03|1232.93|1249.93|1232.83|19
1651018740000|2022-04-27 00:19:00|1249.98|1232.88|1250|1232.9|1250|1232.9|1249.98|1232.88|4
1651018750000|2022-04-27 00:19:10|1250.04|1232.94|1250.04|1232.94|1250.04|1232.94|1250.04|1232.94|1
1651018760000|2022-04-27 00:19:20|1250.06|1232.96|1250.1|1233|1250.13|1233.03|1250.05|1232.95|8
1651018770000|2022-04-27 00:19:30|1250.12|1233.02|1250.6|1233.5|1250.66|1233.56|1250.05|1232.95|8
1651018780000|2022-04-27 00:19:40|1250.63|1233.53|1250.08|1232.98|1250.65|1233.55|1250.08|1232.98|11
1651018790000|2022-04-27 00:19:50|1250.1|1233|1250.61|1233.51|1250.65|1233.55|1250.08|1232.98|12
1651018800000|2022-04-27 00:20:00|1250.64|1233.54|1250.66|1233.56|1250.72|1233.62|1250.62|1233.52|14
1651018810000|2022-04-27 00:20:10|1250.68|1233.58|1250.68|1233.58|1250.73|1233.63|1250.66|1233.56|8
1651018820000|2022-04-27 00:20:20|1250.69|1233.59|1250.67|1233.57|1250.7|1233.6|1250.66|1233.56|6
1651018830000|2022-04-27 00:20:30|1250.66|1233.56|1250.04|1232.94|1250.79|1233.69|1249.9|1232.8|9
1651018840000|2022-04-27 00:20:40|1250.05|1232.95|1250.07|1232.97|1250.07|1232.97|1250.05|1232.95|2
1651018850000|2022-04-27 00:20:50|1250.02|1232.92|1250.05|1232.95|1250.05|1232.95|1249.98|1232.88|3
1651018860000|2022-04-27 00:21:00|1250.13|1233.03|1250.61|1233.51|1250.93|1233.83|1250.13|1233.03|20
1651018870000|2022-04-27 00:21:10|1250.64|1233.54|1250.62|1233.52|1250.64|1233.54|1250.6|1233.5|5
1651018880000|2022-04-27 00:21:20|1250.61|1233.51|1250.51|1233.41|1250.73|1233.63|1250.51|1233.41|10
1651018890000|2022-04-27 00:21:30|1250.4|1233.3|1251.03|1233.93|1251.05|1233.95|1250.4|1233.3|19
1651018900000|2022-04-27 00:21:40|1251.04|1233.94|1251.03|1233.93|1251.04|1233.94|1251.03|1233.93|2
1651018910000|2022-04-27 00:21:50|1251.04|1233.94|1251.06|1233.96|1251.14|1234.04|1251.03|1233.93|12
1651018920000|2022-04-27 00:22:00|1251|1233.9|1250.31|1233.21|1251|1233.9|1250.13|1233.03|25
1651018930000|2022-04-27 00:22:10|1250.16|1233.06|1250.08|1232.98|1250.22|1233.12|1250.07|1232.97|11
1651018940000|2022-04-27 00:22:20|1250.1|1233|1250.1|1233|1250.1|1233|1250.03|1232.93|4
1651018950000|2022-04-27 00:22:30|1250.05|1232.95|1250.17|1233.07|1250.74|1233.64|1250.05|1232.95|15
1651018960000|2022-04-27 00:22:40|1250.06|1232.96|1250.03|1232.93|1250.06|1232.96|1250.02|1232.92|3
1651018970000|2022-04-27 00:22:50|1250.06|1232.96|1250.06|1232.96|1250.06|1232.96|1250.06|1232.96|1
1651018980000|2022-04-27 00:23:00|1250.03|1232.93|1250.27|1233.17|1250.27|1233.17|1250.03|1232.93|8
1651018990000|2022-04-27 00:23:10|1250.28|1233.18|1250.45|1233.35|1250.45|1233.35|1250.28|1233.18|5
1651019010000|2022-04-27 00:23:30|1250.95|1233.85|1250.95|1233.85|1250.95|1233.85|1250.95|1233.85|1
1651019040000|2022-04-27 00:24:00|1250.96|1233.86|1250.88|1233.78|1251.04|1233.94|1250.47|1233.37|17
1651019050000|2022-04-27 00:24:10|1250.92|1233.82|1250.13|1233.03|1250.97|1233.87|1250.13|1233.03|8
1651019060000|2022-04-27 00:24:20|1250.2|1233.1|1250.15|1233.05|1250.41|1233.31|1250.15|1233.05|6
1651019070000|2022-04-27 00:24:30|1250.09|1232.99|1249.38|1232.28|1250.09|1232.99|1249.38|1232.28|12
1651019080000|2022-04-27 00:24:40|1249.05|1231.95|1248.55|1231.45|1249.05|1231.95|1248.55|1231.45|4
1651019090000|2022-04-27 00:24:50|1248.56|1231.46|1249.04|1231.94|1249.04|1231.94|1248.33|1231.23|14
1651019100000|2022-04-27 00:25:00|1249.07|1231.97|1248.96|1231.86|1249.07|1231.97|1248.96|1231.86|4
1651019110000|2022-04-27 00:25:10|1248.9|1231.8|1249.03|1231.93|1249.03|1231.93|1248.9|1231.8|5
1651019120000|2022-04-27 00:25:20|1248.99|1231.89|1249.06|1231.96|1249.16|1232.06|1248.99|1231.89|7
1651019130000|2022-04-27 00:25:30|1249.13|1232.03|1249.11|1232.01|1249.13|1232.03|1249.11|1232.01|5
1651019140000|2022-04-27 00:25:40|1249.12|1232.02|1249.12|1232.02|1249.12|1232.02|1249.12|1232.02|1
1651019150000|2022-04-27 00:25:50|1249.13|1232.03|1250.31|1233.21|1250.31|1233.21|1249.13|1232.03|20
1651019160000|2022-04-27 00:26:00|1250.82|1233.72|1250.82|1233.72|1250.82|1233.72|1250.82|1233.72|1
1651019170000|2022-04-27 00:26:10|1250.79|1233.69|1250.79|1233.69|1250.79|1233.69|1250.79|1233.69|1
1651019180000|2022-04-27 00:26:20|1250.37|1233.27|1250.08|1232.98|1250.37|1233.27|1250.02|1232.92|11
1651019190000|2022-04-27 00:26:30|1250.09|1232.99|1250.23|1233.13|1250.23|1233.13|1250.09|1232.99|5
1651019200000|2022-04-27 00:26:40|1250.33|1233.23|1250.96|1233.86|1250.96|1233.86|1250.32|1233.22|12
1651019210000|2022-04-27 00:26:50|1250.94|1233.84|1250.96|1233.86|1250.96|1233.86|1250.94|1233.84|2
1651019220000|2022-04-27 00:27:00|1250.89|1233.79|1250.89|1233.79|1250.89|1233.79|1250.89|1233.79|1
1651019230000|2022-04-27 00:27:10|1250.9|1233.8|1251.83|1234.73|1251.83|1234.73|1250.83|1233.73|10
1651019240000|2022-04-27 00:27:20|1251.81|1234.71|1252.02|1234.92|1252.11|1235.01|1251.81|1234.71|12
1651019250000|2022-04-27 00:27:30|1251.97|1234.87|1251.21|1234.11|1252.02|1234.92|1251.14|1234.04|11
1651019260000|2022-04-27 00:27:40|1251.19|1234.09|1251.73|1234.63|1251.73|1234.63|1251.19|1234.09|10
1651019270000|2022-04-27 00:27:50|1251.71|1234.61|1251.72|1234.62|1251.83|1234.73|1251.24|1234.14|16
1651019280000|2022-04-27 00:28:00|1251.83|1234.73|1251.93|1234.83|1251.93|1234.83|1251.83|1234.73|4
1651019290000|2022-04-27 00:28:10|1251.98|1234.88|1251.96|1234.86|1251.98|1234.88|1251.96|1234.86|2
1651019300000|2022-04-27 00:28:20|1251.43|1234.33|1251.08|1233.98|1251.43|1234.33|1251.08|1233.98|6
1651019310000|2022-04-27 00:28:30|1251.07|1233.97|1250.26|1233.16|1251.07|1233.97|1250.08|1232.98|18
1651019320000|2022-04-27 00:28:40|1250.27|1233.17|1250.83|1233.73|1250.83|1233.73|1250.27|1233.17|14
1651019330000|2022-04-27 00:28:50|1250.71|1233.61|1250.54|1233.44|1250.71|1233.61|1250.52|1233.42|6
1651019340000|2022-04-27 00:29:00|1250.6|1233.5|1251.05|1233.95|1251.06|1233.96|1250.6|1233.5|18
1651019350000|2022-04-27 00:29:10|1251.3|1234.2|1251.7|1234.6|1251.7|1234.6|1251.27|1234.17|8
1651019360000|2022-04-27 00:29:20|1251.74|1234.64|1252.63|1235.53|1252.63|1235.53|1251.74|1234.64|14
1651019370000|2022-04-27 00:29:30|1252.8|1235.7|1253.01|1235.91|1253.05|1235.95|1252.8|1235.7|8
1651019380000|2022-04-27 00:29:40|1253.58|1236.48|1253.95|1236.85|1254.32|1237.22|1253.58|1236.48|19
1651019390000|2022-04-27 00:29:50|1253.96|1236.86|1253.12|1236.02|1253.96|1236.86|1253.08|1235.98|17
1651019400000|2022-04-27 00:30:00|1253.13|1236.03|1253.33|1236.23|1253.83|1236.73|1253.11|1236.01|25
1651019410000|2022-04-27 00:30:10|1253.3|1236.2|1252.98|1235.88|1253.3|1236.2|1252.98|1235.88|19
1651019420000|2022-04-27 00:30:20|1252.93|1235.83|1252.45|1235.35|1252.93|1235.83|1252.45|1235.35|8
1651019430000|2022-04-27 00:30:30|1252.46|1235.36|1252.46|1235.36|1252.47|1235.37|1252.46|1235.36|3
1651019440000|2022-04-27 00:30:40|1252.45|1235.35|1252.71|1235.61|1252.71|1235.61|1252.4|1235.3|9
1651019450000|2022-04-27 00:30:50|1252.68|1235.58|1252.86|1235.76|1252.92|1235.82|1252.68|1235.58|13
1651019460000|2022-04-27 00:31:00|1252.81|1235.71|1252.86|1235.76|1252.86|1235.76|1252.78|1235.68|4
1651019470000|2022-04-27 00:31:10|1252.87|1235.77|1253.81|1236.71|1253.81|1236.71|1252.87|1235.77|15
1651019480000|2022-04-27 00:31:20|1253.82|1236.72|1254.13|1237.03|1254.33|1237.23|1253.76|1236.66|21
1651019490000|2022-04-27 00:31:30|1254.14|1237.04|1254.33|1237.23|1254.59|1237.49|1254.14|1237.04|13
1651019500000|2022-04-27 00:31:40|1254.03|1236.93|1254.1|1237|1254.2|1237.1|1254|1236.9|16
1651019510000|2022-04-27 00:31:50|1254.11|1237.01|1254.09|1236.99|1254.18|1237.08|1254.08|1236.98|12
1651019520000|2022-04-27 00:32:00|1254.11|1237.01|1254|1236.9|1254.11|1237.01|1253.99|1236.89|6
1651019530000|2022-04-27 00:32:10|1253.99|1236.89|1253.91|1236.81|1253.99|1236.89|1253.91|1236.81|3
1651019540000|2022-04-27 00:32:20|1253.94|1236.84|1253.92|1236.82|1253.98|1236.88|1253.91|1236.81|6
1651019550000|2022-04-27 00:32:30|1253.93|1236.83|1253.86|1236.76|1253.93|1236.83|1253.86|1236.76|4
1651019560000|2022-04-27 00:32:40|1254.13|1237.03|1253.04|1235.94|1254.13|1237.03|1253.04|1235.94|7
1651019570000|2022-04-27 00:32:50|1253.05|1235.95|1253.13|1236.03|1253.15|1236.05|1253.05|1235.95|9
1651019580000|2022-04-27 00:33:00|1253.14|1236.04|1253.11|1236.01|1253.28|1236.18|1253.04|1235.94|8
1651019590000|2022-04-27 00:33:10|1253.14|1236.04|1253.14|1236.04|1253.14|1236.04|1253.14|1236.04|1
1651019600000|2022-04-27 00:33:20|1253.16|1236.06|1253.57|1236.47|1253.83|1236.73|1253.16|1236.06|19
1651019610000|2022-04-27 00:33:30|1253.59|1236.49|1253.36|1236.26|1253.66|1236.56|1253.36|1236.26|7
1651019620000|2022-04-27 00:33:40|1253.31|1236.21|1253.01|1235.91|1253.45|1236.35|1253.01|1235.91|4
1651019630000|2022-04-27 00:33:50|1253.07|1235.97|1253.03|1235.93|1253.08|1235.98|1253.03|1235.93|3
1651019640000|2022-04-27 00:34:00|1253.08|1235.98|1253.08|1235.98|1253.08|1235.98|1253.08|1235.98|1
1651019650000|2022-04-27 00:34:10|1253.16|1236.06|1253.43|1236.33|1253.56|1236.46|1253.16|1236.06|14
1651019660000|2022-04-27 00:34:20|1253.45|1236.35|1253.29|1236.19|1253.45|1236.35|1252.9|1235.8|25
1651019670000|2022-04-27 00:34:30|1253.38|1236.28|1253.3|1236.2|1253.38|1236.28|1253.19|1236.09|8
1651019680000|2022-04-27 00:34:40|1253.25|1236.15|1253.28|1236.18|1253.29|1236.19|1253.25|1236.15|7
1651019690000|2022-04-27 00:34:50|1253.24|1236.14|1253.09|1235.99|1253.24|1236.14|1252.89|1235.79|15
1651019700000|2022-04-27 00:35:00|1253.1|1236|1253.38|1236.28|1253.52|1236.42|1252.97|1235.87|19
1651019710000|2022-04-27 00:35:10|1253.37|1236.27|1253.26|1236.16|1253.37|1236.27|1253.17|1236.07|8
1651019720000|2022-04-27 00:35:20|1253.32|1236.22|1253.36|1236.26|1253.44|1236.34|1253.32|1236.22|12
1651019730000|2022-04-27 00:35:30|1253.3|1236.2|1252.9|1235.8|1254.04|1236.94|1252.9|1235.8|14
1651019740000|2022-04-27 00:35:40|1252.7|1235.6|1253.09|1235.99|1253.09|1235.99|1252.7|1235.6|4
1651019750000|2022-04-27 00:35:50|1253.05|1235.95|1253.08|1235.98|1253.12|1236.02|1253.03|1235.93|7
1651019760000|2022-04-27 00:36:00|1253.04|1235.94|1253.09|1235.99|1253.19|1236.09|1253.02|1235.92|9
1651019770000|2022-04-27 00:36:10|1253.11|1236.01|1253.54|1236.44|1253.56|1236.46|1253.07|1235.97|11
1651019780000|2022-04-27 00:36:20|1253.53|1236.43|1253.43|1236.33|1253.57|1236.47|1253.43|1236.33|8
1651019790000|2022-04-27 00:36:30|1253.23|1236.13|1253.08|1235.98|1253.26|1236.16|1252.95|1235.85|7
1651019800000|2022-04-27 00:36:40|1253.11|1236.01|1252.87|1235.77|1253.11|1236.01|1252.87|1235.77|9
1651019810000|2022-04-27 00:36:50|1252.84|1235.74|1252.62|1235.52|1252.84|1235.74|1252.53|1235.43|16
1651019820000|2022-04-27 00:37:00|1252.53|1235.43|1253.03|1235.93|1253.11|1236.01|1252.53|1235.43|14
1651019830000|2022-04-27 00:37:10|1252.91|1235.81|1252.93|1235.83|1253.03|1235.93|1252.81|1235.71|9
1651019840000|2022-04-27 00:37:20|1252.91|1235.81|1252.33|1235.23|1252.91|1235.81|1252.33|1235.23|14
1651019850000|2022-04-27 00:37:30|1252.27|1235.17|1251.34|1234.24|1252.27|1235.17|1251.27|1234.17|22
1651019860000|2022-04-27 00:37:40|1251.41|1234.31|1251.84|1234.74|1251.89|1234.79|1251.41|1234.31|13
1651019870000|2022-04-27 00:37:50|1251.9|1234.8|1252.07|1234.97|1252.09|1234.99|1251.84|1234.74|11
1651019880000|2022-04-27 00:38:00|1252.06|1234.96|1251.4|1234.3|1252.09|1234.99|1251.25|1234.15|20
1651019890000|2022-04-27 00:38:10|1251.39|1234.29|1251.99|1234.89|1251.99|1234.89|1250.67|1233.57|26
1651019900000|2022-04-27 00:38:20|1251.91|1234.81|1251.94|1234.84|1251.94|1234.84|1251.9|1234.8|8
1651019910000|2022-04-27 00:38:30|1251.98|1234.88|1252.23|1235.13|1252.72|1235.62|1251.98|1234.88|24
1651019920000|2022-04-27 00:38:40|1252.21|1235.11|1252.97|1235.87|1252.97|1235.87|1252.21|1235.11|18
1651019930000|2022-04-27 00:38:50|1252.95|1235.85|1252.3|1235.2|1252.95|1235.85|1252.3|1235.2|10
1651019940000|2022-04-27 00:39:00|1252.31|1235.21|1252.16|1235.06|1252.31|1235.21|1252.11|1235.01|8
1651019950000|2022-04-27 00:39:10|1252.24|1235.14|1252.17|1235.07|1252.24|1235.14|1252.16|1235.06|9
1651019960000|2022-04-27 00:39:20|1252.14|1235.04|1252.2|1235.1|1252.2|1235.1|1252.12|1235.02|12
1651019970000|2022-04-27 00:39:30|1252.14|1235.04|1252.17|1235.07|1252.17|1235.07|1252.14|1235.04|3
1651019980000|2022-04-27 00:39:40|1252.22|1235.12|1252.22|1235.12|1252.22|1235.12|1252.22|1235.12|1
1651019990000|2022-04-27 00:39:50|1252.18|1235.08|1252.01|1234.91|1252.18|1235.08|1251.98|1234.88|11
1651020000000|2022-04-27 00:40:00|1251.99|1234.89|1251.25|1234.15|1252.01|1234.91|1251.25|1234.15|11
1651020010000|2022-04-27 00:40:10|1251.24|1234.14|1251.3|1234.2|1251.31|1234.21|1251.24|1234.14|4
1651020020000|2022-04-27 00:40:20|1251.06|1233.96|1251.04|1233.94|1251.06|1233.96|1250.95|1233.85|15
1651020030000|2022-04-27 00:40:30|1251.05|1233.95|1251.14|1234.04|1251.62|1234.52|1251.05|1233.95|14
1651020040000|2022-04-27 00:40:40|1251.12|1234.02|1250.71|1233.61|1251.12|1234.02|1250.71|1233.61|21
1651020050000|2022-04-27 00:40:50|1250.2|1233.1|1249.76|1232.66|1250.2|1233.1|1249.23|1232.13|24
1651020060000|2022-04-27 00:41:00|1249.9|1232.8|1249.92|1232.82|1249.99|1232.89|1249.22|1232.12|27
1651020070000|2022-04-27 00:41:10|1249.93|1232.83|1250.18|1233.08|1250.18|1233.08|1249.87|1232.77|24
1651020080000|2022-04-27 00:41:20|1250.17|1233.07|1250.13|1233.03|1250.17|1233.07|1249.97|1232.87|12
1651020090000|2022-04-27 00:41:30|1250.08|1232.98|1249.89|1232.79|1250.08|1232.98|1249.89|1232.79|6
1651020100000|2022-04-27 00:41:40|1249.86|1232.76|1249.89|1232.79|1249.95|1232.85|1249.75|1232.65|17
1651020110000|2022-04-27 00:41:50|1249.98|1232.88|1249.96|1232.86|1250.03|1232.93|1249.86|1232.76|16
1651020120000|2022-04-27 00:42:00|1249.7|1232.6|1249.53|1232.43|1249.7|1232.6|1249.02|1231.92|23
1651020130000|2022-04-27 00:42:10|1249.56|1232.46|1249.2|1232.1|1250.01|1232.91|1249.15|1232.05|17
1651020140000|2022-04-27 00:42:20|1249.18|1232.08|1248.41|1231.31|1249.22|1232.12|1248.4|1231.3|15
1651020150000|2022-04-27 00:42:30|1248.47|1231.37|1248.94|1231.84|1249.02|1231.92|1248.47|1231.37|23
1651020160000|2022-04-27 00:42:40|1249.01|1231.91|1248.49|1231.39|1249.07|1231.97|1248.27|1231.17|20
1651020170000|2022-04-27 00:42:50|1248.48|1231.38|1248.32|1231.22|1248.48|1231.38|1248.2|1231.1|16
1651020180000|2022-04-27 00:43:00|1248.3|1231.2|1248.2|1231.1|1248.39|1231.29|1248.14|1231.04|15
1651020190000|2022-04-27 00:43:10|1248.18|1231.08|1245.9|1228.8|1248.18|1231.08|1245.9|1228.8|30
1651020200000|2022-04-27 00:43:20|1245.89|1228.79|1246.87|1229.77|1246.87|1229.77|1245.89|1228.79|24
1651020210000|2022-04-27 00:43:30|1246.86|1229.76|1247|1229.9|1247.11|1230.01|1246.61|1229.51|23
1651020220000|2022-04-27 00:43:40|1246.94|1229.84|1247.11|1230.01|1247.11|1230.01|1246.94|1229.84|24
1651020230000|2022-04-27 00:43:50|1247.06|1229.96|1247.54|1230.44|1247.54|1230.44|1247.02|1229.92|14
1651020240000|2022-04-27 00:44:00|1247.33|1230.23|1247.64|1230.54|1247.73|1230.63|1247.33|1230.23|13
1651020250000|2022-04-27 00:44:10|1247.68|1230.58|1247.06|1229.96|1247.7|1230.6|1246.97|1229.87|15
1651020260000|2022-04-27 00:44:20|1246.88|1229.78|1246.84|1229.74|1246.92|1229.82|1246.84|1229.74|9
1651020270000|2022-04-27 00:44:30|1246.85|1229.75|1245.78|1228.68|1246.85|1229.75|1245.78|1228.68|14
1651020280000|2022-04-27 00:44:40|1245.9|1228.8|1244.58|1227.48|1245.9|1228.8|1244.06|1226.96|32
1651020290000|2022-04-27 00:44:50|1244.77|1227.67|1245.02|1227.92|1245.02|1227.92|1244.49|1227.39|29
1651020300000|2022-04-27 00:45:00|1244.96|1227.86|1245.08|1227.98|1245.82|1228.72|1244.96|1227.86|27
1651020310000|2022-04-27 00:45:10|1245.02|1227.92|1244.82|1227.72|1245.04|1227.94|1244.8|1227.7|8
1651020320000|2022-04-27 00:45:20|1244.84|1227.74|1244.08|1226.98|1244.92|1227.82|1244.08|1226.98|12
1651020330000|2022-04-27 00:45:30|1244.09|1226.99|1243.91|1226.81|1244.18|1227.08|1243.91|1226.81|13
1651020340000|2022-04-27 00:45:40|1243.9|1226.8|1242.85|1225.75|1243.9|1226.8|1242.85|1225.75|17
1651020350000|2022-04-27 00:45:50|1242.61|1225.51|1241.11|1224.01|1242.8|1225.7|1241.11|1224.01|14
1651020360000|2022-04-27 00:46:00|1240.8|1223.7|1240.28|1223.18|1240.8|1223.7|1239.72|1222.62|34
1651020370000|2022-04-27 00:46:10|1240.15|1223.05|1240.75|1223.65|1241.59|1224.49|1240.12|1223.02|37
1651020380000|2022-04-27 00:46:20|1240.83|1223.73|1240.99|1223.89|1241.13|1224.03|1240.83|1223.73|17
1651020390000|2022-04-27 00:46:30|1240.97|1223.87|1240.32|1223.22|1240.97|1223.87|1239.93|1222.83|20
1651020400000|2022-04-27 00:46:40|1240.3|1223.2|1241.07|1223.97|1241.07|1223.97|1240.3|1223.2|23
1651020410000|2022-04-27 00:46:50|1241.15|1224.05|1241.72|1224.62|1241.9|1224.8|1241.09|1223.99|26
1651020420000|2022-04-27 00:47:00|1241.74|1224.64|1242.01|1224.91|1242.31|1225.21|1241.74|1224.64|17
1651020430000|2022-04-27 00:47:10|1242.02|1224.92|1242.61|1225.51|1242.66|1225.56|1241.94|1224.84|9
1651020440000|2022-04-27 00:47:20|1242.49|1225.39|1243.32|1226.22|1243.78|1226.68|1242.49|1225.39|26
1651020450000|2022-04-27 00:47:30|1243.17|1226.07|1242.42|1225.32|1243.53|1226.43|1242.42|1225.32|21
1651020460000|2022-04-27 00:47:40|1242.4|1225.3|1242.17|1225.07|1242.81|1225.71|1242.17|1225.07|27
1651020470000|2022-04-27 00:47:50|1242.06|1224.96|1241.95|1224.85|1242.74|1225.64|1241.95|1224.85|27
1651020480000|2022-04-27 00:48:00|1241.94|1224.84|1242.54|1225.44|1242.54|1225.44|1241.92|1224.82|19
1651020490000|2022-04-27 00:48:10|1242.62|1225.52|1242.88|1225.78|1242.88|1225.78|1242.62|1225.52|18
1651020500000|2022-04-27 00:48:20|1242.9|1225.8|1243.06|1225.96|1243.06|1225.96|1242.9|1225.8|10
1651020510000|2022-04-27 00:48:30|1243.11|1226.01|1244.33|1227.23|1244.33|1227.23|1243.11|1226.01|13
1651020520000|2022-04-27 00:48:40|1244.44|1227.34|1244.69|1227.59|1244.7|1227.6|1244.16|1227.06|23
1651020530000|2022-04-27 00:48:50|1244.7|1227.6|1245.26|1228.16|1245.26|1228.16|1244.37|1227.27|22
1651020540000|2022-04-27 00:49:00|1245.28|1228.18|1245.49|1228.39|1245.49|1228.39|1245.2|1228.1|10
1651020550000|2022-04-27 00:49:10|1245.48|1228.38|1246.19|1229.09|1246.19|1229.09|1245.48|1228.38|18
1651020560000|2022-04-27 00:49:20|1246.55|1229.45|1248.89|1231.79|1248.89|1231.79|1246.55|1229.45|32
1651020570000|2022-04-27 00:49:30|1248.93|1231.83|1250|1232.9|1250|1232.9|1248.91|1231.81|28
1651020580000|2022-04-27 00:49:40|1250.01|1232.91|1250.47|1233.37|1250.49|1233.39|1249.75|1232.65|31
1651020590000|2022-04-27 00:49:50|1250.5|1233.4|1249.94|1232.84|1250.5|1233.4|1249.92|1232.82|24
1651020600000|2022-04-27 00:50:00|1250.05|1232.95|1251.14|1234.04|1251.14|1234.04|1249.9|1232.8|19
1651020610000|2022-04-27 00:50:10|1251.39|1234.29|1250.81|1233.71|1251.39|1234.29|1250.74|1233.64|23
1651020620000|2022-04-27 00:50:20|1250.78|1233.68|1250.97|1233.87|1251.13|1234.03|1250.78|1233.68|12
1651020630000|2022-04-27 00:50:30|1251.25|1234.15|1251.29|1234.19|1251.76|1234.66|1251.07|1233.97|17
1651020640000|2022-04-27 00:50:40|1251.32|1234.22|1251.88|1234.78|1251.88|1234.78|1251.29|1234.19|9
1651020650000|2022-04-27 00:50:50|1251.87|1234.77|1251.34|1234.24|1251.87|1234.77|1251.34|1234.24|15
1651020660000|2022-04-27 00:51:00|1251.31|1234.21|1250.19|1233.09|1251.31|1234.21|1250.02|1232.92|29
1651020670000|2022-04-27 00:51:10|1250.23|1233.13|1250.04|1232.94|1250.25|1233.15|1249.97|1232.87|23
1651020680000|2022-04-27 00:51:20|1250.06|1232.96|1250.57|1233.47|1250.63|1233.53|1250.03|1232.93|16
1651020690000|2022-04-27 00:51:30|1250.33|1233.23|1250.45|1233.35|1250.79|1233.69|1250.33|1233.23|16
1651020700000|2022-04-27 00:51:40|1250.91|1233.81|1250.46|1233.36|1250.92|1233.82|1250.46|1233.36|15
1651020710000|2022-04-27 00:51:50|1250.45|1233.35|1250.68|1233.58|1250.69|1233.59|1250.04|1232.94|13
1651020720000|2022-04-27 00:52:00|1250.67|1233.57|1250.07|1232.97|1250.67|1233.57|1250.07|1232.97|20
1651020740000|2022-04-27 00:52:20|1250.04|1232.94|1249.33|1232.23|1250.04|1232.94|1249.33|1232.23|14
1651020750000|2022-04-27 00:52:30|1249.34|1232.24|1249.98|1232.88|1249.98|1232.88|1249.34|1232.24|7
1651020760000|2022-04-27 00:52:40|1249.99|1232.89|1250.68|1233.58|1250.9|1233.8|1249.99|1232.89|24
1651020770000|2022-04-27 00:52:50|1250.65|1233.55|1250.67|1233.57|1250.68|1233.58|1250.65|1233.55|4
1651020780000|2022-04-27 00:53:00|1250.95|1233.85|1250.95|1233.85|1250.97|1233.87|1250.95|1233.85|3
1651020790000|2022-04-27 00:53:10|1250.96|1233.86|1250.56|1233.46|1250.97|1233.87|1250.42|1233.32|12
1651020800000|2022-04-27 00:53:20|1250.51|1233.41|1250.19|1233.09|1250.51|1233.41|1250.18|1233.08|7
1651020810000|2022-04-27 00:53:30|1250.2|1233.1|1249.87|1232.77|1250.2|1233.1|1249.5|1232.4|23
1651020820000|2022-04-27 00:53:40|1249.77|1232.67|1250.07|1232.97|1250.07|1232.97|1249.75|1232.65|7
1651020830000|2022-04-27 00:53:50|1250|1232.9|1249.8|1232.7|1250.06|1232.96|1249.8|1232.7|7
1651020840000|2022-04-27 00:54:00|1249.59|1232.49|1249.05|1231.95|1250.06|1232.96|1249.05|1231.95|21
1651020850000|2022-04-27 00:54:10|1249.07|1231.97|1249.07|1231.97|1249.07|1231.97|1249.05|1231.95|3
1651020870000|2022-04-27 00:54:30|1249.01|1231.91|1249.06|1231.96|1249.1|1232|1249|1231.9|5
1651020880000|2022-04-27 00:54:40|1249.05|1231.95|1249.47|1232.37|1249.72|1232.62|1248.79|1231.69|21
1651020890000|2022-04-27 00:54:50|1249.87|1232.77|1249.97|1232.87|1249.97|1232.87|1249.87|1232.77|3
1651020900000|2022-04-27 00:55:00|1249.98|1232.88|1250.64|1233.54|1250.89|1233.79|1249.98|1232.88|16
1651020910000|2022-04-27 00:55:10|1250.63|1233.53|1251.34|1234.24|1251.43|1234.33|1250.62|1233.52|21
1651020920000|2022-04-27 00:55:20|1251.42|1234.32|1251.11|1234.01|1251.47|1234.37|1251.11|1234.01|8
1651020930000|2022-04-27 00:55:30|1251.1|1234|1250|1232.9|1251.1|1234|1250|1232.9|22
1651020940000|2022-04-27 00:55:40|1249.99|1232.89|1250.05|1232.95|1250.07|1232.97|1249.98|1232.88|13
1651020950000|2022-04-27 00:55:50|1249.99|1232.89|1249.9|1232.8|1250.01|1232.91|1249.7|1232.6|8
1651020960000|2022-04-27 00:56:00|1249.95|1232.85|1249.94|1232.84|1249.99|1232.89|1249.23|1232.13|21
1651020970000|2022-04-27 00:56:10|1249.96|1232.86|1249.94|1232.84|1249.96|1232.86|1249.92|1232.82|5
1651020980000|2022-04-27 00:56:20|1249.95|1232.85|1249.92|1232.82|1249.97|1232.87|1249.89|1232.79|13
1651020990000|2022-04-27 00:56:30|1249.93|1232.83|1249.07|1231.97|1249.96|1232.86|1249.04|1231.94|15
1651021000000|2022-04-27 00:56:40|1249.08|1231.98|1249.08|1231.98|1249.09|1231.99|1249.08|1231.98|3
1651021010000|2022-04-27 00:56:50|1249.1|1232|1249.1|1232|1249.17|1232.07|1249.1|1232|5
1651021020000|2022-04-27 00:57:00|1249.11|1232.01|1248.96|1231.86|1249.13|1232.03|1248.96|1231.86|13
1651021030000|2022-04-27 00:57:10|1249.01|1231.91|1248.77|1231.67|1249.01|1231.91|1248.56|1231.46|20
1651021040000|2022-04-27 00:57:20|1248.74|1231.64|1248.95|1231.85|1248.98|1231.88|1248.74|1231.64|7
1651021050000|2022-04-27 00:57:30|1249.18|1232.08|1249.7|1232.6|1249.72|1232.62|1249.18|1232.08|18
1651021060000|2022-04-27 00:57:40|1249.71|1232.61|1250|1232.9|1250|1232.9|1249.6|1232.5|17
1651021070000|2022-04-27 00:57:50|1250.54|1233.44|1249.92|1232.82|1250.54|1233.44|1249.92|1232.82|14
1651021080000|2022-04-27 00:58:00|1249.91|1232.81|1249.76|1232.66|1249.92|1232.82|1249.76|1232.66|10
1651021090000|2022-04-27 00:58:10|1249.75|1232.65|1249.05|1231.95|1249.75|1232.65|1249.04|1231.94|9
1651021100000|2022-04-27 00:58:20|1249.04|1231.94|1249.42|1232.32|1249.43|1232.33|1249.03|1231.93|12
1651021110000|2022-04-27 00:58:30|1249.43|1232.33|1249.02|1231.92|1249.44|1232.34|1249.02|1231.92|16
1651021120000|2022-04-27 00:58:40|1249.07|1231.97|1249.68|1232.58|1249.68|1232.58|1249.02|1231.92|8
1651021130000|2022-04-27 00:58:50|1249.7|1232.6|1249.8|1232.7|1249.82|1232.72|1249.42|1232.32|12
1651021140000|2022-04-27 00:59:00|1249.99|1232.89|1249.96|1232.86|1249.99|1232.89|1249.84|1232.74|7
1651021150000|2022-04-27 00:59:10|1250.16|1233.06|1250.93|1233.83|1250.93|1233.83|1250.16|1233.06|9
1651021160000|2022-04-27 00:59:20|1250.92|1233.82|1250.87|1233.77|1250.93|1233.83|1250.64|1233.54|15
1651021170000|2022-04-27 00:59:30|1250.97|1233.87|1250.8|1233.7|1250.97|1233.87|1250.8|1233.7|5
1651021180000|2022-04-27 00:59:40|1250.95|1233.85|1251.39|1234.29|1251.44|1234.34|1250.95|1233.85|4
1651021190000|2022-04-27 00:59:50|1251.4|1234.3|1251.44|1234.34|1251.45|1234.35|1251.39|1234.29|9
1651021200000|2022-04-27 01:00:00|1251.43|1234.33|1250.94|1233.84|1251.43|1234.33|1250.22|1233.12|23
1651021210000|2022-04-27 01:00:10|1250.96|1233.86|1250.94|1233.84|1250.96|1233.86|1250.75|1233.65|17
1651021220000|2022-04-27 01:00:20|1251.05|1233.95|1250.91|1233.81|1251.5|1234.4|1250.86|1233.76|25
1651021230000|2022-04-27 01:00:30|1250.92|1233.82|1251.01|1233.91|1251.12|1234.02|1250.83|1233.73|14
1651021240000|2022-04-27 01:00:40|1251.02|1233.92|1251.02|1233.92|1251.03|1233.93|1250.97|1233.87|10
1651021250000|2022-04-27 01:00:50|1250.97|1233.87|1250.92|1233.82|1251.03|1233.93|1250.91|1233.81|13
1651021260000|2022-04-27 01:01:00|1250.99|1233.89|1251.43|1234.33|1251.43|1234.33|1250.94|1233.84|8
1651021270000|2022-04-27 01:01:10|1251.34|1234.24|1251.08|1233.98|1251.41|1234.31|1250.98|1233.88|16
1651021280000|2022-04-27 01:01:20|1251.03|1233.93|1251.02|1233.92|1251.04|1233.94|1251.02|1233.92|3
1651021290000|2022-04-27 01:01:30|1251|1233.9|1251.04|1233.94|1251.04|1233.94|1251|1233.9|7
1651021300000|2022-04-27 01:01:40|1251.05|1233.95|1251.07|1233.97|1251.53|1234.43|1251.02|1233.92|22
1651021310000|2022-04-27 01:01:50|1251.08|1233.98|1251.82|1234.72|1251.82|1234.72|1251.08|1233.98|10
1651021320000|2022-04-27 01:02:00|1251.8|1234.7|1251.77|1234.67|1251.8|1234.7|1251.77|1234.67|2
1651021330000|2022-04-27 01:02:10|1251.8|1234.7|1252.74|1235.64|1252.76|1235.66|1251.8|1234.7|14
1651021340000|2022-04-27 01:02:20|1252.78|1235.68|1252.59|1235.49|1252.81|1235.71|1252.29|1235.19|23
1651021350000|2022-04-27 01:02:30|1252.57|1235.47|1251.73|1234.63|1252.69|1235.59|1251.68|1234.58|25
1651021360000|2022-04-27 01:02:40|1251.74|1234.64|1252.08|1234.98|1252.08|1234.98|1251.69|1234.59|24
1651021370000|2022-04-27 01:02:50|1252.09|1234.99|1252.02|1234.92|1252.3|1235.2|1251.77|1234.67|26
1651021380000|2022-04-27 01:03:00|1251.95|1234.85|1251.95|1234.85|1251.96|1234.86|1251.94|1234.84|6
1651021400000|2022-04-27 01:03:20|1251.99|1234.89|1251.75|1234.65|1251.99|1234.89|1251.75|1234.65|7
1651021410000|2022-04-27 01:03:30|1251.77|1234.67|1251.33|1234.23|1251.77|1234.67|1251.26|1234.16|10
1651021420000|2022-04-27 01:03:40|1251.13|1234.03|1251.2|1234.1|1251.27|1234.17|1251.13|1234.03|5
1651021430000|2022-04-27 01:03:50|1251.13|1234.03|1251.21|1234.11|1251.32|1234.22|1251.01|1233.91|14
1651021440000|2022-04-27 01:04:00|1251.15|1234.05|1251.06|1233.96|1251.15|1234.05|1251.06|1233.96|4
1651021450000|2022-04-27 01:04:10|1251.02|1233.92|1250.21|1233.11|1251.02|1233.92|1250.21|1233.11|12
1651021460000|2022-04-27 01:04:20|1250.36|1233.26|1250.87|1233.77|1250.96|1233.86|1250.36|1233.26|13
1651021470000|2022-04-27 01:04:30|1250.94|1233.84|1251.15|1234.05|1251.15|1234.05|1250.94|1233.84|16
1651021480000|2022-04-27 01:04:40|1251.08|1233.98|1251.1|1234|1251.1|1234|1251.07|1233.97|10
1651021490000|2022-04-27 01:04:50|1251.09|1233.99|1251.63|1234.53|1251.78|1234.68|1251.09|1233.99|20
1651021500000|2022-04-27 01:05:00|1251.96|1234.86|1251.97|1234.87|1252.02|1234.92|1251.87|1234.77|9
1651021510000|2022-04-27 01:05:10|1251.95|1234.85|1251.14|1234.04|1251.95|1234.85|1251.13|1234.03|17
1651021520000|2022-04-27 01:05:20|1251.13|1234.03|1250.9|1233.8|1251.13|1234.03|1250.89|1233.79|8
1651021530000|2022-04-27 01:05:30|1250.89|1233.79|1250.88|1233.78|1250.91|1233.81|1250.88|1233.78|5
1651021540000|2022-04-27 01:05:40|1250.89|1233.79|1250.92|1233.82|1250.92|1233.82|1250.89|1233.79|4
1651021550000|2022-04-27 01:05:50|1251.02|1233.92|1250.95|1233.85|1251.02|1233.92|1250.95|1233.85|3
1651021560000|2022-04-27 01:06:00|1250.91|1233.81|1251.54|1234.44|1251.56|1234.46|1250.78|1233.68|23
1651021570000|2022-04-27 01:06:10|1251.53|1234.43|1251.85|1234.75|1251.88|1234.78|1251.48|1234.38|18
1651021580000|2022-04-27 01:06:20|1251.87|1234.77|1251.71|1234.61|1251.87|1234.77|1251.5|1234.4|13
1651021590000|2022-04-27 01:06:30|1251.79|1234.69|1251.94|1234.84|1251.95|1234.85|1251.79|1234.69|16
1651021600000|2022-04-27 01:06:40|1251.9|1234.8|1251.92|1234.82|1252.03|1234.93|1251.78|1234.68|20
1651021610000|2022-04-27 01:06:50|1251.9|1234.8|1252.14|1235.04|1252.26|1235.16|1251.89|1234.79|18
1651021620000|2022-04-27 01:07:00|1252.12|1235.02|1252.08|1234.98|1252.13|1235.03|1252.08|1234.98|7
1651021630000|2022-04-27 01:07:10|1251.96|1234.86|1251.72|1234.62|1251.96|1234.86|1251.23|1234.13|13
1651021640000|2022-04-27 01:07:20|1251.73|1234.63|1251.56|1234.46|1251.73|1234.63|1251.56|1234.46|11
1651021650000|2022-04-27 01:07:30|1251.57|1234.47|1251.28|1234.18|1251.57|1234.47|1251.13|1234.03|8
1651021660000|2022-04-27 01:07:40|1251.25|1234.15|1251.52|1234.42|1251.52|1234.42|1251.25|1234.15|9
1651021670000|2022-04-27 01:07:50|1251.53|1234.43|1251.49|1234.39|1251.59|1234.49|1251.48|1234.38|9
1651021680000|2022-04-27 01:08:00|1251.59|1234.49|1251.67|1234.57|1251.82|1234.72|1251.59|1234.49|9
1651021690000|2022-04-27 01:08:10|1251.66|1234.56|1251.85|1234.75|1251.85|1234.75|1251.66|1234.56|2
1651021700000|2022-04-27 01:08:20|1251.76|1234.66|1251.68|1234.58|1251.78|1234.68|1251.68|1234.58|5
1651021710000|2022-04-27 01:08:30|1251.7|1234.6|1251.94|1234.84|1251.94|1234.84|1251.7|1234.6|5
1651021720000|2022-04-27 01:08:40|1251.95|1234.85|1251.9|1234.8|1251.97|1234.87|1251.9|1234.8|7
1651021730000|2022-04-27 01:08:50|1251.58|1234.48|1252.04|1234.94|1252.04|1234.94|1251.58|1234.48|8
1651021740000|2022-04-27 01:09:00|1251.99|1234.89|1252.23|1235.13|1252.23|1235.13|1251.99|1234.89|10
1651021750000|2022-04-27 01:09:10|1252.24|1235.14|1252.75|1235.65|1253|1235.9|1252.24|1235.14|18
1651021760000|2022-04-27 01:09:20|1252.6|1235.5|1252.38|1235.28|1252.77|1235.67|1252.35|1235.25|15
1651021770000|2022-04-27 01:09:30|1252.47|1235.37|1251.36|1234.26|1252.62|1235.52|1251.36|1234.26|31
1651021780000|2022-04-27 01:09:40|1251.3|1234.2|1251.32|1234.22|1251.32|1234.22|1251.3|1234.2|3
1651021790000|2022-04-27 01:09:50|1251.14|1234.04|1251.32|1234.22|1251.32|1234.22|1251.08|1233.98|9
1651021800000|2022-04-27 01:10:00|1251.24|1234.14|1251.13|1234.03|1251.25|1234.15|1251.1|1234|12
1651021810000|2022-04-27 01:10:10|1251.1|1234|1251.09|1233.99|1251.13|1234.03|1251.09|1233.99|6
1651021830000|2022-04-27 01:10:30|1251.02|1233.92|1251.07|1233.97|1251.07|1233.97|1251.01|1233.91|7
1651021840000|2022-04-27 01:10:40|1251.03|1233.93|1251.19|1234.09|1251.2|1234.1|1251.02|1233.92|9
1651021850000|2022-04-27 01:10:50|1251.18|1234.08|1251.65|1234.55|1251.92|1234.82|1251.18|1234.08|20
1651021860000|2022-04-27 01:11:00|1251.66|1234.56|1252.03|1234.93|1252.07|1234.97|1251.66|1234.56|14
1651021870000|2022-04-27 01:11:10|1252|1234.9|1251.95|1234.85|1252.02|1234.92|1251.83|1234.73|13
1651021880000|2022-04-27 01:11:20|1251.94|1234.84|1251.76|1234.66|1252.02|1234.92|1251.73|1234.63|6
1651021890000|2022-04-27 01:11:30|1251.78|1234.68|1251.67|1234.57|1251.85|1234.75|1251.67|1234.57|19
1651021900000|2022-04-27 01:11:40|1251.78|1234.68|1251.74|1234.64|1251.85|1234.75|1251.73|1234.63|6
1651021910000|2022-04-27 01:11:50|1251.73|1234.63|1251.78|1234.68|1251.79|1234.69|1251.63|1234.53|8
1651021920000|2022-04-27 01:12:00|1251.58|1234.48|1251.35|1234.25|1251.58|1234.48|1250.97|1233.87|24
1651021930000|2022-04-27 01:12:10|1251.65|1234.55|1251.81|1234.71|1251.81|1234.71|1251.65|1234.55|7
1651021940000|2022-04-27 01:12:20|1251.76|1234.66|1251.75|1234.65|1251.83|1234.73|1251.73|1234.63|9
1651021950000|2022-04-27 01:12:30|1251.74|1234.64|1251.76|1234.66|1251.82|1234.72|1251.74|1234.64|12
1651021960000|2022-04-27 01:12:40|1251.71|1234.61|1251.71|1234.61|1251.76|1234.66|1251.71|1234.61|3
1651021970000|2022-04-27 01:12:50|1251.78|1234.68|1251.78|1234.68|1251.78|1234.68|1251.78|1234.68|1
1651021980000|2022-04-27 01:13:00|1251.71|1234.61|1251.61|1234.51|1251.75|1234.65|1251.4|1234.3|12
1651022000000|2022-04-27 01:13:20|1251.07|1233.97|1251.06|1233.96|1251.07|1233.97|1251.05|1233.95|6
1651022010000|2022-04-27 01:13:30|1251.05|1233.95|1251.09|1233.99|1251.1|1234|1251|1233.9|8
1651022020000|2022-04-27 01:13:40|1251.14|1234.04|1251.07|1233.97|1251.14|1234.04|1251.07|1233.97|5
1651022030000|2022-04-27 01:13:50|1251.12|1234.02|1251.59|1234.49|1251.59|1234.49|1251.12|1234.02|9
1651022040000|2022-04-27 01:14:00|1251.58|1234.48|1251.67|1234.57|1251.67|1234.57|1251.44|1234.34|11
1651022050000|2022-04-27 01:14:10|1251.68|1234.58|1251.82|1234.72|1251.82|1234.72|1251.68|1234.58|4
1651022060000|2022-04-27 01:14:20|1251.77|1234.67|1251.8|1234.7|1251.8|1234.7|1251.75|1234.65|5
1651022070000|2022-04-27 01:14:30|1251.81|1234.71|1251.83|1234.73|1251.83|1234.73|1251.81|1234.71|4
1651022080000|2022-04-27 01:14:40|1251.77|1234.67|1251.77|1234.67|1251.77|1234.67|1251.77|1234.67|1
1651022100000|2022-04-27 01:15:00|1251.67|1234.57|1251.7|1234.6|1251.71|1234.61|1251.09|1233.99|19
1651022110000|2022-04-27 01:15:10|1251.69|1234.59|1251.37|1234.27|1251.85|1234.75|1251.33|1234.23|11
1651022120000|2022-04-27 01:15:20|1251.34|1234.24|1251.25|1234.15|1251.88|1234.78|1251.2|1234.1|23
1651022130000|2022-04-27 01:15:30|1251.24|1234.14|1251.22|1234.12|1251.24|1234.14|1251.22|1234.12|2
1651022140000|2022-04-27 01:15:40|1251.23|1234.13|1251.67|1234.57|1251.72|1234.62|1251.23|1234.13|12
1651022150000|2022-04-27 01:15:50|1251.95|1234.85|1251.99|1234.89|1251.99|1234.89|1251.95|1234.85|5
1651022160000|2022-04-27 01:16:00|1252.08|1234.98|1252.1|1235|1252.12|1235.02|1252.07|1234.97|8
1651022170000|2022-04-27 01:16:10|1252.09|1234.99|1253.42|1236.32|1253.42|1236.32|1252.09|1234.99|30
1651022180000|2022-04-27 01:16:20|1253.43|1236.33|1253.93|1236.83|1253.93|1236.83|1253.43|1236.33|9
1651022200000|2022-04-27 01:16:40|1253.75|1236.65|1253.63|1236.53|1253.75|1236.65|1253.63|1236.53|5
1651022210000|2022-04-27 01:16:50|1253.67|1236.57|1253.68|1236.58|1253.77|1236.67|1253.62|1236.52|7
1651022220000|2022-04-27 01:17:00|1253.63|1236.53|1253.58|1236.48|1253.63|1236.53|1253.58|1236.48|3
1651022230000|2022-04-27 01:17:10|1253.75|1236.65|1253.7|1236.6|1253.8|1236.7|1253.7|1236.6|4
1651022240000|2022-04-27 01:17:20|1253.25|1236.15|1253.25|1236.15|1253.26|1236.16|1253.22|1236.12|4
1651022250000|2022-04-27 01:17:30|1253.15|1236.05|1253.25|1236.15|1253.7|1236.6|1253.15|1236.05|3
1651022260000|2022-04-27 01:17:40|1253.34|1236.24|1253.25|1236.15|1253.34|1236.24|1253.15|1236.05|4
1651022270000|2022-04-27 01:17:50|1253.24|1236.14|1253.31|1236.21|1253.35|1236.25|1253.15|1236.05|13
1651022280000|2022-04-27 01:18:00|1253.3|1236.2|1253.56|1236.46|1253.82|1236.72|1253.26|1236.16|13
1651022290000|2022-04-27 01:18:10|1253.5|1236.4|1253.28|1236.18|1253.56|1236.46|1253.1|1236|8
1651022300000|2022-04-27 01:18:20|1253.18|1236.08|1252.93|1235.83|1253.18|1236.08|1252.88|1235.78|17
1651022310000|2022-04-27 01:18:30|1253.03|1235.93|1253.44|1236.34|1253.44|1236.34|1253.03|1235.93|14
1651022320000|2022-04-27 01:18:40|1253.4|1236.3|1253.03|1235.93|1253.4|1236.3|1253.03|1235.93|7
1651022330000|2022-04-27 01:18:50|1253.02|1235.92|1253.07|1235.97|1253.67|1236.57|1253.02|1235.92|17
1651022340000|2022-04-27 01:19:00|1252.97|1235.87|1253.17|1236.07|1253.2|1236.1|1252.97|1235.87|5
1651022350000|2022-04-27 01:19:10|1253.2|1236.1|1253.06|1235.96|1253.2|1236.1|1253.02|1235.92|9
1651022360000|2022-04-27 01:19:20|1252.98|1235.88|1252.62|1235.52|1253.06|1235.96|1252.62|1235.52|9
1651022370000|2022-04-27 01:19:30|1252.63|1235.53|1252.6|1235.5|1252.63|1235.53|1252.6|1235.5|2
1651022380000|2022-04-27 01:19:40|1252.7|1235.6|1252.94|1235.84|1253.06|1235.96|1252.7|1235.6|4
1651022390000|2022-04-27 01:19:50|1252.96|1235.86|1253.64|1236.54|1253.65|1236.55|1252.92|1235.82|16
1651022400000|2022-04-27 01:20:00|1253.61|1236.51|1253.79|1236.69|1253.96|1236.86|1253.61|1236.51|22
1651022410000|2022-04-27 01:20:10|1253.83|1236.73|1253.66|1236.56|1253.83|1236.73|1253.66|1236.56|12
1651022420000|2022-04-27 01:20:20|1253.68|1236.58|1253.57|1236.47|1253.74|1236.64|1253.57|1236.47|13
1651022430000|2022-04-27 01:20:30|1253.83|1236.73|1253.57|1236.47|1253.83|1236.73|1253.56|1236.46|13
1651022440000|2022-04-27 01:20:40|1253.58|1236.48|1253.53|1236.43|1253.84|1236.74|1253.53|1236.43|16
1651022450000|2022-04-27 01:20:50|1253.54|1236.44|1253.51|1236.41|1253.54|1236.44|1253.44|1236.34|10
1651022460000|2022-04-27 01:21:00|1253.52|1236.42|1253.55|1236.45|1253.55|1236.45|1253.5|1236.4|6
1651022470000|2022-04-27 01:21:10|1253.53|1236.43|1253.54|1236.44|1253.67|1236.57|1253.45|1236.35|10
1651022480000|2022-04-27 01:21:20|1253.58|1236.48|1253.59|1236.49|1253.61|1236.51|1253.58|1236.48|7
1651022500000|2022-04-27 01:21:40|1253.56|1236.46|1253.51|1236.41|1253.56|1236.46|1253.51|1236.41|2
1651022510000|2022-04-27 01:21:50|1253.47|1236.37|1254.19|1237.09|1254.19|1237.09|1253.38|1236.28|10
1651022520000|2022-04-27 01:22:00|1254.26|1237.16|1254.2|1237.1|1254.26|1237.16|1253.86|1236.76|3
1651022530000|2022-04-27 01:22:10|1254.01|1236.91|1253.86|1236.76|1254.02|1236.92|1253.7|1236.6|10
1651022540000|2022-04-27 01:22:20|1253.84|1236.74|1253.9|1236.8|1253.93|1236.83|1253.81|1236.71|11
1651022550000|2022-04-27 01:22:30|1253.89|1236.79|1253.87|1236.77|1253.95|1236.85|1253.87|1236.77|7
1651022560000|2022-04-27 01:22:40|1253.82|1236.72|1253.83|1236.73|1253.85|1236.75|1253.81|1236.71|5
1651022570000|2022-04-27 01:22:50|1253.84|1236.74|1253.85|1236.75|1253.85|1236.75|1253.82|1236.72|5
1651022580000|2022-04-27 01:23:00|1253.86|1236.76|1253.74|1236.64|1253.87|1236.77|1253.68|1236.58|11
1651022590000|2022-04-27 01:23:10|1253.73|1236.63|1253.77|1236.67|1253.8|1236.7|1253.7|1236.6|9
1651022600000|2022-04-27 01:23:20|1254.09|1236.99|1254.21|1237.11|1254.21|1237.11|1254.09|1236.99|2
1651022620000|2022-04-27 01:23:40|1254.23|1237.13|1254.23|1237.13|1254.23|1237.13|1254.23|1237.13|1
1651022630000|2022-04-27 01:23:50|1254.21|1237.11|1254.2|1237.1|1254.21|1237.11|1254.2|1237.1|2
1651022640000|2022-04-27 01:24:00|1254.21|1237.11|1254.26|1237.16|1254.26|1237.16|1254.21|1237.11|2
1651022650000|2022-04-27 01:24:10|1254.29|1237.19|1253.96|1236.86|1254.29|1237.19|1253.9|1236.8|10
1651022660000|2022-04-27 01:24:20|1253.9|1236.8|1253.04|1235.94|1253.9|1236.8|1253.04|1235.94|5
1651022670000|2022-04-27 01:24:30|1253|1235.9|1252.72|1235.62|1253.03|1235.93|1252.1|1235|17
1651022680000|2022-04-27 01:24:40|1252.44|1235.34|1252.13|1235.03|1252.44|1235.34|1252.13|1235.03|9
1651022690000|2022-04-27 01:24:50|1251.48|1234.38|1251.31|1234.21|1251.48|1234.38|1251.29|1234.19|7
1651022700000|2022-04-27 01:25:00|1251.16|1234.06|1250.93|1233.83|1251.17|1234.07|1250.7|1233.6|10
1651022710000|2022-04-27 01:25:10|1250.96|1233.86|1251.17|1234.07|1251.59|1234.49|1250.89|1233.79|8
1651022720000|2022-04-27 01:25:20|1251.27|1234.17|1251.78|1234.68|1251.78|1234.68|1251.27|1234.17|12
1651022730000|2022-04-27 01:25:30|1251.77|1234.67|1251.76|1234.66|1251.78|1234.68|1251.76|1234.66|3
1651022740000|2022-04-27 01:25:40|1251.78|1234.68|1251.72|1234.62|1251.78|1234.68|1251.72|1234.62|2
1651022750000|2022-04-27 01:25:50|1251.99|1234.89|1251.87|1234.77|1251.99|1234.89|1251.87|1234.77|3
1651022760000|2022-04-27 01:26:00|1251.96|1234.86|1251.96|1234.86|1251.99|1234.89|1251.96|1234.86|3
1651022770000|2022-04-27 01:26:10|1251.78|1234.68|1251.78|1234.68|1251.78|1234.68|1251.78|1234.68|1
1651022780000|2022-04-27 01:26:20|1251.83|1234.73|1251.66|1234.56|1251.83|1234.73|1251.66|1234.56|3
1651022810000|2022-04-27 01:26:50|1251.95|1234.85|1251.95|1234.85|1251.95|1234.85|1251.95|1234.85|1
1651022820000|2022-04-27 01:27:00|1251.81|1234.71|1252.55|1235.45|1252.55|1235.45|1251.78|1234.68|16
1651022830000|2022-04-27 01:27:10|1252.49|1235.39|1253.28|1236.18|1253.37|1236.27|1252.41|1235.31|20
1651022840000|2022-04-27 01:27:20|1253.39|1236.29|1253.25|1236.15|1253.39|1236.29|1253.15|1236.05|8
1651022850000|2022-04-27 01:27:30|1253.37|1236.27|1253.35|1236.25|1253.37|1236.27|1253.35|1236.25|3
1651022860000|2022-04-27 01:27:40|1253.33|1236.23|1253.28|1236.18|1253.48|1236.38|1253.25|1236.15|14
1651022870000|2022-04-27 01:27:50|1253.29|1236.19|1252.96|1235.86|1253.29|1236.19|1252.91|1235.81|13
1651022880000|2022-04-27 01:28:00|1252.91|1235.81|1252.86|1235.76|1252.96|1235.86|1252.83|1235.73|11
1651022890000|2022-04-27 01:28:10|1252.85|1235.75|1252.8|1235.7|1252.87|1235.77|1252.79|1235.69|7
1651022900000|2022-04-27 01:28:20|1252.81|1235.71|1252.79|1235.69|1252.82|1235.72|1252.75|1235.65|16
1651022910000|2022-04-27 01:28:30|1252.76|1235.66|1252.73|1235.63|1252.83|1235.73|1252.72|1235.62|11
1651022920000|2022-04-27 01:28:40|1252.74|1235.64|1252.81|1235.71|1252.82|1235.72|1252.74|1235.64|10
1651022930000|2022-04-27 01:28:50|1252.76|1235.66|1252.79|1235.69|1252.83|1235.73|1252.76|1235.66|11
1651022940000|2022-04-27 01:29:00|1252.75|1235.65|1253.19|1236.09|1253.19|1236.09|1252.69|1235.59|17
1651022950000|2022-04-27 01:29:10|1253.18|1236.08|1253.24|1236.14|1253.27|1236.17|1253.17|1236.07|5
1651022960000|2022-04-27 01:29:20|1253.18|1236.08|1252.98|1235.88|1253.19|1236.09|1252.93|1235.83|7
1651022970000|2022-04-27 01:29:30|1252.97|1235.87|1252.94|1235.84|1252.97|1235.87|1252.88|1235.78|9
1651022980000|2022-04-27 01:29:40|1252.92|1235.82|1253.31|1236.21|1253.32|1236.22|1252.92|1235.82|9
1651022990000|2022-04-27 01:29:50|1253.33|1236.23|1253.22|1236.12|1253.33|1236.23|1252.99|1235.89|15
1651023000000|2022-04-27 01:30:00|1253.23|1236.13|1253.38|1236.28|1253.5|1236.4|1253.23|1236.13|16
1651023010000|2022-04-27 01:30:10|1253.54|1236.44|1253.54|1236.44|1253.54|1236.44|1253.54|1236.44|1
1651023020000|2022-04-27 01:30:20|1253.52|1236.42|1253.94|1236.84|1254.08|1236.98|1253.52|1236.42|13
1651023030000|2022-04-27 01:30:30|1253.96|1236.86|1253.93|1236.83|1254.25|1237.15|1253.88|1236.78|9
1651023040000|2022-04-27 01:30:40|1253.78|1236.68|1253.78|1236.68|1253.78|1236.68|1253.78|1236.68|1
1651023050000|2022-04-27 01:30:50|1253.84|1236.74|1253.84|1236.74|1253.84|1236.74|1253.84|1236.74|1
1651023070000|2022-04-27 01:31:10|1253.85|1236.75|1254.06|1236.96|1254.1|1237|1253.85|1236.75|10
1651023080000|2022-04-27 01:31:20|1254.07|1236.97|1254.08|1236.98|1254.08|1236.98|1254.07|1236.97|2
1651023090000|2022-04-27 01:31:30|1254.11|1237.01|1254.11|1237.01|1254.11|1237.01|1254.11|1237.01|1
1651023100000|2022-04-27 01:31:40|1254.31|1237.21|1254.31|1237.21|1254.31|1237.21|1254.31|1237.21|1
1651023110000|2022-04-27 01:31:50|1254.32|1237.22|1254.32|1237.22|1254.32|1237.22|1254.32|1237.22|1
1651023130000|2022-04-27 01:32:10|1254.36|1237.26|1254.36|1237.26|1254.36|1237.26|1254.36|1237.26|1
1651023140000|2022-04-27 01:32:20|1254.34|1237.24|1254.1|1237|1254.38|1237.28|1254.05|1236.95|6
1651023150000|2022-04-27 01:32:30|1254.08|1236.98|1253.6|1236.5|1254.08|1236.98|1253.6|1236.5|11
1651023160000|2022-04-27 01:32:40|1253.83|1236.73|1253.9|1236.8|1253.93|1236.83|1253.82|1236.72|7
1651023170000|2022-04-27 01:32:50|1253.91|1236.81|1253.89|1236.79|1253.92|1236.82|1253.89|1236.79|11
1651023180000|2022-04-27 01:33:00|1253.9|1236.8|1253.88|1236.78|1253.9|1236.8|1253.86|1236.76|13
1651023190000|2022-04-27 01:33:10|1253.86|1236.76|1254.18|1237.08|1254.18|1237.08|1253.86|1236.76|9
1651023200000|2022-04-27 01:33:20|1254.28|1237.18|1254.02|1236.92|1254.28|1237.18|1254.01|1236.91|10
1651023210000|2022-04-27 01:33:30|1254.03|1236.93|1254.41|1237.31|1254.41|1237.31|1254.03|1236.93|7
1651023220000|2022-04-27 01:33:40|1254.57|1237.47|1254.44|1237.34|1254.61|1237.51|1254.44|1237.34|10
1651023230000|2022-04-27 01:33:50|1254.37|1237.27|1254.37|1237.27|1254.45|1237.35|1254.37|1237.27|3
1651023240000|2022-04-27 01:34:00|1254.44|1237.34|1254.8|1237.7|1254.95|1237.85|1254.44|1237.34|7
1651023250000|2022-04-27 01:34:10|1254.81|1237.71|1254.78|1237.68|1254.81|1237.71|1254.75|1237.65|8
1651023260000|2022-04-27 01:34:20|1254.74|1237.64|1254.68|1237.58|1254.74|1237.64|1254.68|1237.58|2
1651023270000|2022-04-27 01:34:30|1254.67|1237.57|1253.98|1236.88|1254.67|1237.57|1253.98|1236.88|13
1651023280000|2022-04-27 01:34:40|1253.99|1236.89|1253.26|1236.16|1253.99|1236.89|1253.26|1236.16|11
1651023290000|2022-04-27 01:34:50|1253.42|1236.32|1253.88|1236.78|1253.89|1236.79|1253.41|1236.31|23
1651023300000|2022-04-27 01:35:00|1253.89|1236.79|1254.12|1237.02|1254.12|1237.02|1253.76|1236.66|3
1651023310000|2022-04-27 01:35:10|1254.26|1237.16|1254.03|1236.93|1254.26|1237.16|1254.03|1236.93|9
1651023320000|2022-04-27 01:35:20|1254.13|1237.03|1253.97|1236.87|1254.13|1237.03|1253.97|1236.87|8
1651023330000|2022-04-27 01:35:30|1253.98|1236.88|1254.42|1237.32|1254.42|1237.32|1253.96|1236.86|12
1651023340000|2022-04-27 01:35:40|1254.4|1237.3|1254.65|1237.55|1254.65|1237.55|1254.39|1237.29|11
1651023360000|2022-04-27 01:36:00|1254.76|1237.66|1254.76|1237.66|1254.76|1237.66|1254.76|1237.66|1
1651023390000|2022-04-27 01:36:30|1254.79|1237.69|1254.78|1237.68|1254.79|1237.69|1254.78|1237.68|2
1651023420000|2022-04-27 01:37:00|1254.75|1237.65|1254.75|1237.65|1254.75|1237.65|1254.75|1237.65|1
1651023440000|2022-04-27 01:37:20|1254.63|1237.53|1254.7|1237.6|1254.72|1237.62|1254.63|1237.53|5
1651023450000|2022-04-27 01:37:30|1254.72|1237.62|1254.64|1237.54|1254.72|1237.62|1254.64|1237.54|2
1651023480000|2022-04-27 01:38:00|1254.67|1237.57|1255.39|1238.29|1255.39|1238.29|1254.67|1237.57|16
1651023490000|2022-04-27 01:38:10|1255.59|1238.49|1255.61|1238.51|1255.62|1238.52|1255.59|1238.49|4
1651023500000|2022-04-27 01:38:20|1255.52|1238.42|1255.52|1238.42|1255.52|1238.42|1255.52|1238.42|1
1651023520000|2022-04-27 01:38:40|1255.61|1238.51|1255.61|1238.51|1255.61|1238.51|1255.61|1238.51|1
1651023540000|2022-04-27 01:39:00|1255.83|1238.73|1256.33|1239.23|1256.33|1239.23|1255.78|1238.68|9
1651023550000|2022-04-27 01:39:10|1256.31|1239.21|1255.68|1238.58|1256.31|1239.21|1255.61|1238.51|14
1651023560000|2022-04-27 01:39:20|1255.69|1238.59|1255.58|1238.48|1255.69|1238.59|1255.55|1238.45|13
1651023570000|2022-04-27 01:39:30|1255.59|1238.49|1256.33|1239.23|1256.36|1239.26|1255.58|1238.48|17
1651023580000|2022-04-27 01:39:40|1256.36|1239.26|1257.48|1240.38|1257.48|1240.38|1256.36|1239.26|18
1651023590000|2022-04-27 01:39:50|1257.64|1240.54|1257.98|1240.88|1258.09|1240.99|1257.63|1240.53|26
1651023600000|2022-04-27 01:40:00|1257.96|1240.86|1257.74|1240.64|1257.96|1240.86|1257.73|1240.63|9
1651023610000|2022-04-27 01:40:10|1257.72|1240.62|1257.76|1240.66|1257.93|1240.83|1257.72|1240.62|9
1651023620000|2022-04-27 01:40:20|1257.67|1240.57|1257.25|1240.15|1257.67|1240.57|1257.22|1240.12|9
1651023630000|2022-04-27 01:40:30|1257.04|1239.94|1257.45|1240.35|1257.46|1240.36|1257.04|1239.94|8
1651023640000|2022-04-27 01:40:40|1257.54|1240.44|1257.55|1240.45|1257.55|1240.45|1257.54|1240.44|2
1651023650000|2022-04-27 01:40:50|1257.56|1240.46|1257.83|1240.73|1257.83|1240.73|1257.56|1240.46|3
1651023660000|2022-04-27 01:41:00|1257.77|1240.67|1257.75|1240.65|1257.89|1240.79|1257.74|1240.64|10
1651023670000|2022-04-27 01:41:10|1257.64|1240.54|1257.54|1240.44|1257.64|1240.54|1257.54|1240.44|16
1651023680000|2022-04-27 01:41:20|1257.55|1240.45|1258.18|1241.08|1258.19|1241.09|1257.54|1240.44|18
1651023690000|2022-04-27 01:41:30|1258.2|1241.1|1257.95|1240.85|1258.2|1241.1|1257.94|1240.84|4
1651023700000|2022-04-27 01:41:40|1257.83|1240.73|1257.83|1240.73|1257.83|1240.73|1257.83|1240.73|1
1651023710000|2022-04-27 01:41:50|1257.78|1240.68|1257.74|1240.64|1257.78|1240.68|1257.72|1240.62|3
1651023720000|2022-04-27 01:42:00|1257.67|1240.57|1257.67|1240.57|1257.67|1240.57|1257.67|1240.57|1
1651023730000|2022-04-27 01:42:10|1257.73|1240.63|1257.85|1240.75|1257.85|1240.75|1257.73|1240.63|2
1651023750000|2022-04-27 01:42:30|1257.83|1240.73|1257.83|1240.73|1257.83|1240.73|1257.83|1240.73|1
1651023760000|2022-04-27 01:42:40|1257.84|1240.74|1257.84|1240.74|1257.84|1240.74|1257.84|1240.74|1
1651023780000|2022-04-27 01:43:00|1257.8|1240.7|1257.8|1240.7|1257.8|1240.7|1257.8|1240.7|1
1651023800000|2022-04-27 01:43:20|1257.82|1240.72|1258.07|1240.97|1258.07|1240.97|1257.82|1240.72|2
1651023810000|2022-04-27 01:43:30|1257.94|1240.84|1257.94|1240.84|1257.94|1240.84|1257.94|1240.84|1
1651023820000|2022-04-27 01:43:40|1257.85|1240.75|1257.81|1240.71|1257.85|1240.75|1257.81|1240.71|2
1651023830000|2022-04-27 01:43:50|1257.82|1240.72|1257.82|1240.72|1257.82|1240.72|1257.82|1240.72|1
1651023840000|2022-04-27 01:44:00|1257.81|1240.71|1258.41|1241.31|1258.6|1241.5|1257.81|1240.71|14
1651023850000|2022-04-27 01:44:10|1258.4|1241.3|1257.82|1240.72|1258.4|1241.3|1257.82|1240.72|12
1651023860000|2022-04-27 01:44:20|1258.01|1240.91|1257.82|1240.72|1258.01|1240.91|1257.82|1240.72|3
1651023870000|2022-04-27 01:44:30|1257.93|1240.83|1257.73|1240.63|1257.93|1240.83|1257.73|1240.63|3
1651023880000|2022-04-27 01:44:40|1257.75|1240.65|1257.89|1240.79|1257.89|1240.79|1257.75|1240.65|2
1651023890000|2022-04-27 01:44:50|1257.97|1240.87|1257.88|1240.78|1257.97|1240.87|1257.88|1240.78|5
1651023900000|2022-04-27 01:45:00|1257.97|1240.87|1258.43|1241.33|1258.48|1241.38|1257.97|1240.87|6
1651023910000|2022-04-27 01:45:10|1258.44|1241.34|1258.51|1241.41|1258.51|1241.41|1258.42|1241.32|4
1651023920000|2022-04-27 01:45:20|1258.63|1241.53|1258.68|1241.58|1258.68|1241.58|1258.62|1241.52|3
1651023930000|2022-04-27 01:45:30|1258.62|1241.52|1258.61|1241.51|1258.62|1241.52|1258.61|1241.51|2
1651023940000|2022-04-27 01:45:40|1258.53|1241.43|1258.12|1241.02|1258.58|1241.48|1258.12|1241.02|5
1651023950000|2022-04-27 01:45:50|1257.95|1240.85|1257.98|1240.88|1257.98|1240.88|1257.95|1240.85|2
1651023960000|2022-04-27 01:46:00|1258.03|1240.93|1258.12|1241.02|1258.13|1241.03|1258.03|1240.93|3
1651023970000|2022-04-27 01:46:10|1258.2|1241.1|1258.12|1241.02|1258.2|1241.1|1258.12|1241.02|2
1651023980000|2022-04-27 01:46:20|1258.05|1240.95|1257.97|1240.87|1258.05|1240.95|1257.97|1240.87|2
1651023990000|2022-04-27 01:46:30|1258.03|1240.93|1258.29|1241.19|1258.29|1241.19|1258.03|1240.93|2
1651024010000|2022-04-27 01:46:50|1258.12|1241.02|1258.12|1241.02|1258.12|1241.02|1258.12|1241.02|1
1651024020000|2022-04-27 01:47:00|1258.02|1240.92|1258.02|1240.92|1258.02|1240.92|1258.02|1240.92|1
1651024030000|2022-04-27 01:47:10|1258.04|1240.94|1258.02|1240.92|1258.04|1240.94|1258.02|1240.92|2
1651024040000|2022-04-27 01:47:20|1257.58|1240.48|1257.01|1239.91|1257.58|1240.48|1257|1239.9|14
1651024050000|2022-04-27 01:47:30|1256.99|1239.89|1257.01|1239.91|1257.01|1239.91|1256.91|1239.81|6
1651024060000|2022-04-27 01:47:40|1256.96|1239.86|1256.46|1239.36|1256.97|1239.87|1256.37|1239.27|8
1651024070000|2022-04-27 01:47:50|1256.22|1239.12|1255.78|1238.68|1256.22|1239.12|1255.61|1238.51|7
1651024080000|2022-04-27 01:48:00|1256.15|1239.05|1255.81|1238.71|1256.22|1239.12|1255.81|1238.71|4
1651024090000|2022-04-27 01:48:10|1255.76|1238.66|1255.83|1238.73|1255.83|1238.73|1255.76|1238.66|2
1651024100000|2022-04-27 01:48:20|1255.75|1238.65|1256.1|1239|1256.1|1239|1255.75|1238.65|5
1651024110000|2022-04-27 01:48:30|1256.11|1239.01|1256.11|1239.01|1256.11|1239.01|1256.11|1239.01|1
1651024120000|2022-04-27 01:48:40|1256.02|1238.92|1256.68|1239.58|1256.71|1239.61|1256.02|1238.92|6
1651024130000|2022-04-27 01:48:50|1256.67|1239.57|1256.2|1239.1|1256.67|1239.57|1256.18|1239.08|13
1651024140000|2022-04-27 01:49:00|1256.12|1239.02|1256.12|1239.02|1256.12|1239.02|1256.12|1239.02|1
1651024150000|2022-04-27 01:49:10|1256.35|1239.25|1256.38|1239.28|1256.72|1239.62|1256.16|1239.06|9
1651024160000|2022-04-27 01:49:20|1256.43|1239.33|1256.64|1239.54|1256.73|1239.63|1256.43|1239.33|5
1651024170000|2022-04-27 01:49:30|1256.65|1239.55|1256.66|1239.56|1256.66|1239.56|1256.65|1239.55|2
1651024180000|2022-04-27 01:49:40|1256.15|1239.05|1255.92|1238.82|1256.26|1239.16|1255.92|1238.82|10
1651024190000|2022-04-27 01:49:50|1255.76|1238.66|1255.14|1238.04|1256.03|1238.93|1255.14|1238.04|13
1651024200000|2022-04-27 01:50:00|1255.15|1238.05|1254.34|1237.24|1255.15|1238.05|1254.34|1237.24|8
1651024210000|2022-04-27 01:50:10|1254.28|1237.18|1254.21|1237.11|1254.29|1237.19|1254.13|1237.03|6
1651024220000|2022-04-27 01:50:20|1254.12|1237.02|1254.41|1237.31|1254.41|1237.31|1254.07|1236.97|4
1651024230000|2022-04-27 01:50:30|1254.59|1237.49|1255.1|1238|1255.17|1238.07|1254.59|1237.49|21
1651024240000|2022-04-27 01:50:40|1255.06|1237.96|1255.81|1238.71|1255.82|1238.72|1255.06|1237.96|17
1651024250000|2022-04-27 01:50:50|1255.83|1238.73|1256.93|1239.83|1256.93|1239.83|1255.81|1238.71|13
1651024260000|2022-04-27 01:51:00|1256.92|1239.82|1256.82|1239.72|1256.92|1239.82|1256.76|1239.66|16
1651024270000|2022-04-27 01:51:10|1256.81|1239.71|1256.74|1239.64|1256.91|1239.81|1256.68|1239.58|14
1651024280000|2022-04-27 01:51:20|1256.76|1239.66|1256.66|1239.56|1256.76|1239.66|1256.66|1239.56|7
1651024290000|2022-04-27 01:51:30|1256.8|1239.7|1256.83|1239.73|1256.83|1239.73|1256.8|1239.7|2
1651024300000|2022-04-27 01:51:40|1256.84|1239.74|1257.01|1239.91|1257.05|1239.95|1256.83|1239.73|13
1651024310000|2022-04-27 01:51:50|1257.03|1239.93|1256.96|1239.86|1257.03|1239.93|1256.94|1239.84|8
1651024320000|2022-04-27 01:52:00|1256.94|1239.84|1256.75|1239.65|1256.98|1239.88|1256.75|1239.65|6
1651024330000|2022-04-27 01:52:10|1256.77|1239.67|1256.68|1239.58|1256.96|1239.86|1256.65|1239.55|9
1651024340000|2022-04-27 01:52:20|1256.65|1239.55|1256.64|1239.54|1256.69|1239.59|1256.64|1239.54|4
1651024350000|2022-04-27 01:52:30|1256.56|1239.46|1256.89|1239.79|1256.89|1239.79|1256.56|1239.46|10
1651024360000|2022-04-27 01:52:40|1256.88|1239.78|1257.09|1239.99|1257.2|1240.1|1256.88|1239.78|13
1651024370000|2022-04-27 01:52:50|1257.06|1239.96|1257.58|1240.48|1257.58|1240.48|1257.02|1239.92|12
1651024380000|2022-04-27 01:53:00|1257.61|1240.51|1257.56|1240.46|1257.61|1240.51|1257.56|1240.46|2
1651024390000|2022-04-27 01:53:10|1257.47|1240.37|1257.51|1240.41|1257.54|1240.44|1257.47|1240.37|4
1651024400000|2022-04-27 01:53:20|1257.59|1240.49|1258.63|1241.53|1258.63|1241.53|1257.51|1240.41|15
1651024410000|2022-04-27 01:53:30|1258.18|1241.08|1258.15|1241.05|1258.29|1241.19|1258.07|1240.97|8
1651024420000|2022-04-27 01:53:40|1258.01|1240.91|1258|1240.9|1258.13|1241.03|1258|1240.9|7
1651024430000|2022-04-27 01:53:50|1257.96|1240.86|1258.04|1240.94|1258.04|1240.94|1257.96|1240.86|2
1651024440000|2022-04-27 01:54:00|1258.15|1241.05|1257.94|1240.84|1258.15|1241.05|1257.86|1240.76|10
1651024450000|2022-04-27 01:54:10|1257.87|1240.77|1257.96|1240.86|1257.96|1240.86|1257.87|1240.77|3
1651024470000|2022-04-27 01:54:30|1257.9|1240.8|1257.42|1240.32|1257.9|1240.8|1257.42|1240.32|3
1651024480000|2022-04-27 01:54:40|1257.2|1240.1|1257.39|1240.29|1257.39|1240.29|1257.2|1240.1|3
1651024490000|2022-04-27 01:54:50|1257.2|1240.1|1257.2|1240.1|1257.2|1240.1|1257.2|1240.1|1
1651024500000|2022-04-27 01:55:00|1257.38|1240.28|1257.34|1240.24|1257.38|1240.28|1257.34|1240.24|2
1651024510000|2022-04-27 01:55:10|1257.21|1240.11|1257.15|1240.05|1257.21|1240.11|1257.12|1240.02|6
1651024520000|2022-04-27 01:55:20|1257.18|1240.08|1257.06|1239.96|1257.19|1240.09|1257.05|1239.95|9
1651024530000|2022-04-27 01:55:30|1257.07|1239.97|1257.08|1239.98|1257.22|1240.12|1257.07|1239.97|3
1651024540000|2022-04-27 01:55:40|1257.04|1239.94|1257.63|1240.53|1257.83|1240.73|1257.04|1239.94|17
1651024550000|2022-04-27 01:55:50|1257.58|1240.48|1257.65|1240.55|1257.66|1240.56|1257.58|1240.48|3
1651024560000|2022-04-27 01:56:00|1257.88|1240.78|1257.53|1240.43|1257.88|1240.78|1257.53|1240.43|3
1651024570000|2022-04-27 01:56:10|1257.5|1240.4|1257.13|1240.03|1257.52|1240.42|1257.13|1240.03|4
1651024580000|2022-04-27 01:56:20|1257.34|1240.24|1257.48|1240.38|1257.53|1240.43|1257.34|1240.24|4
1651024590000|2022-04-27 01:56:30|1257.51|1240.41|1257.28|1240.18|1257.51|1240.41|1257.28|1240.18|7
1651024600000|2022-04-27 01:56:40|1257.29|1240.19|1257.92|1240.82|1257.97|1240.87|1257.29|1240.19|11
1651024610000|2022-04-27 01:56:50|1257.93|1240.83|1258.03|1240.93|1258.03|1240.93|1257.81|1240.71|15
1651024620000|2022-04-27 01:57:00|1258.09|1240.99|1258.1|1241|1258.25|1241.15|1258.07|1240.97|7
1651024630000|2022-04-27 01:57:10|1258.06|1240.96|1258.1|1241|1258.1|1241|1258.06|1240.96|2
1651024640000|2022-04-27 01:57:20|1258.13|1241.03|1258.13|1241.03|1258.13|1241.03|1258.13|1241.03|1
1651024650000|2022-04-27 01:57:30|1258|1240.9|1257.95|1240.85|1258.09|1240.99|1257.95|1240.85|5
1651024660000|2022-04-27 01:57:40|1257.97|1240.87|1258.04|1240.94|1258.04|1240.94|1257.96|1240.86|6
1651024670000|2022-04-27 01:57:50|1258.05|1240.95|1258.06|1240.96|1258.06|1240.96|1258.05|1240.95|2
1651024680000|2022-04-27 01:58:00|1258.1|1241|1258.1|1241|1258.1|1241|1258.1|1241|1
1651024700000|2022-04-27 01:58:20|1258.07|1240.97|1258.09|1240.99|1258.09|1240.99|1258.07|1240.97|2
1651024720000|2022-04-27 01:58:40|1258.03|1240.93|1258.45|1241.35|1258.45|1241.35|1258.03|1240.93|15
1651024730000|2022-04-27 01:58:50|1258.57|1241.47|1258.54|1241.44|1258.65|1241.55|1258.47|1241.37|10
1651024740000|2022-04-27 01:59:00|1258.53|1241.43|1258.53|1241.43|1258.53|1241.43|1258.53|1241.43|1
1651024750000|2022-04-27 01:59:10|1258.54|1241.44|1258.68|1241.58|1258.68|1241.58|1258.54|1241.44|2
1651024760000|2022-04-27 01:59:20|1258.75|1241.65|1258.74|1241.64|1258.75|1241.65|1258.74|1241.64|2
1651024780000|2022-04-27 01:59:40|1258.79|1241.69|1258.79|1241.69|1258.79|1241.69|1258.79|1241.69|1
1651024790000|2022-04-27 01:59:50|1259.02|1241.92|1258.88|1241.78|1259.38|1242.28|1258.88|1241.78|11
1651024800000|2022-04-27 02:00:00|1259|1241.9|1259.03|1241.93|1259.22|1242.12|1259|1241.9|13
1651024810000|2022-04-27 02:00:10|1259.12|1242.02|1259.03|1241.93|1259.12|1242.02|1259.03|1241.93|8
1651024820000|2022-04-27 02:00:20|1258.88|1241.78|1258.92|1241.82|1259.07|1241.97|1258.86|1241.76|6
1651024830000|2022-04-27 02:00:30|1258.97|1241.87|1258.91|1241.81|1259|1241.9|1258.91|1241.81|6
1651024840000|2022-04-27 02:00:40|1258.89|1241.79|1258.89|1241.79|1258.89|1241.79|1258.89|1241.79|1
1651024850000|2022-04-27 02:00:50|1258.92|1241.82|1258.92|1241.82|1258.92|1241.82|1258.92|1241.82|1
1651024880000|2022-04-27 02:01:20|1258.86|1241.76|1258.71|1241.61|1258.86|1241.76|1258.71|1241.61|6
1651024890000|2022-04-27 02:01:30|1258.77|1241.67|1258.77|1241.67|1258.77|1241.67|1258.77|1241.67|1
1651024900000|2022-04-27 02:01:40|1258.79|1241.69|1258.93|1241.83|1258.93|1241.83|1258.79|1241.69|2
1651024910000|2022-04-27 02:01:50|1258.79|1241.69|1258.97|1241.87|1258.97|1241.87|1258.65|1241.55|7
1651024920000|2022-04-27 02:02:00|1258.99|1241.89|1258.83|1241.73|1258.99|1241.89|1258.83|1241.73|4
1651024930000|2022-04-27 02:02:10|1258.88|1241.78|1258.46|1241.36|1258.88|1241.78|1258.43|1241.33|8
1651024940000|2022-04-27 02:02:20|1258.44|1241.34|1258.89|1241.79|1258.89|1241.79|1258.44|1241.34|4
1651024950000|2022-04-27 02:02:30|1258.86|1241.76|1259.05|1241.95|1259.07|1241.97|1258.86|1241.76|9
1651024960000|2022-04-27 02:02:40|1258.74|1241.64|1259.09|1241.99|1259.09|1241.99|1258.74|1241.64|7
1651024970000|2022-04-27 02:02:50|1259.08|1241.98|1259.08|1241.98|1259.09|1241.99|1259.08|1241.98|3
1651024980000|2022-04-27 02:03:00|1259.13|1242.03|1259.17|1242.07|1259.2|1242.1|1259.11|1242.01|10
1651024990000|2022-04-27 02:03:10|1259.14|1242.04|1259.12|1242.02|1259.14|1242.04|1259.12|1242.02|3
1651025010000|2022-04-27 02:03:30|1259.1|1242|1259.12|1242.02|1259.12|1242.02|1259.1|1242|2
1651025020000|2022-04-27 02:03:40|1259.17|1242.07|1258.95|1241.85|1259.17|1242.07|1258.92|1241.82|10
1651025030000|2022-04-27 02:03:50|1258.97|1241.87|1259.12|1242.02|1259.14|1242.04|1258.92|1241.82|13
1651025040000|2022-04-27 02:04:00|1259.17|1242.07|1259.5|1242.4|1259.5|1242.4|1259.1|1242|8
1651025050000|2022-04-27 02:04:10|1259.49|1242.39|1258.99|1241.89|1259.49|1242.39|1258.99|1241.89|10
1651025060000|2022-04-27 02:04:20|1258.97|1241.87|1258.97|1241.87|1258.97|1241.87|1258.97|1241.87|1
1651025070000|2022-04-27 02:04:30|1258.98|1241.88|1259.01|1241.91|1259.01|1241.91|1258.98|1241.88|5
1651025080000|2022-04-27 02:04:40|1259.1|1242|1259.65|1242.55|1259.7|1242.6|1259.1|1242|13
1651025090000|2022-04-27 02:04:50|1259.66|1242.56|1259.79|1242.69|1259.82|1242.72|1259.66|1242.56|8
1651025100000|2022-04-27 02:05:00|1259.83|1242.73|1259.73|1242.63|1259.83|1242.73|1259.73|1242.63|4
1651025110000|2022-04-27 02:05:10|1259.77|1242.67|1259.77|1242.67|1259.77|1242.67|1259.77|1242.67|1
1651025120000|2022-04-27 02:05:20|1259.73|1242.63|1259.81|1242.71|1259.81|1242.71|1259.73|1242.63|6
1651025130000|2022-04-27 02:05:30|1259.85|1242.75|1259.8|1242.7|1259.85|1242.75|1259.74|1242.64|12
1651025140000|2022-04-27 02:05:40|1259.82|1242.72|1259.82|1242.72|1259.86|1242.76|1259.75|1242.65|12
1651025150000|2022-04-27 02:05:50|1259.92|1242.82|1259.79|1242.69|1259.92|1242.82|1259.79|1242.69|2
1651025160000|2022-04-27 02:06:00|1259.75|1242.65|1259.79|1242.69|1259.92|1242.82|1259.75|1242.65|13
1651025170000|2022-04-27 02:06:10|1259.75|1242.65|1259.84|1242.74|1259.84|1242.74|1259.74|1242.64|6
1651025180000|2022-04-27 02:06:20|1259.74|1242.64|1259.19|1242.09|1259.74|1242.64|1259.19|1242.09|9
1651025190000|2022-04-27 02:06:30|1259.18|1242.08|1259.12|1242.02|1259.18|1242.08|1259.12|1242.02|4
1651025200000|2022-04-27 02:06:40|1259.05|1241.95|1259.34|1242.24|1259.35|1242.25|1259.05|1241.95|5
1651025210000|2022-04-27 02:06:50|1259.29|1242.19|1259.29|1242.19|1259.32|1242.22|1259.12|1242.02|9
1651025220000|2022-04-27 02:07:00|1259.21|1242.11|1258.41|1241.31|1259.25|1242.15|1258.41|1241.31|16
1651025230000|2022-04-27 02:07:10|1258.38|1241.28|1257.95|1240.85|1258.42|1241.32|1257.95|1240.85|17
1651025240000|2022-04-27 02:07:20|1257.96|1240.86|1258.24|1241.14|1258.24|1241.14|1257.94|1240.84|12
1651025250000|2022-04-27 02:07:30|1258.31|1241.21|1258.52|1241.42|1258.72|1241.62|1258.3|1241.2|13
1651025260000|2022-04-27 02:07:40|1258.23|1241.13|1258.5|1241.4|1258.5|1241.4|1258.23|1241.13|7
1651025270000|2022-04-27 02:07:50|1258.51|1241.41|1258.9|1241.8|1259.01|1241.91|1258.51|1241.41|22
1651025280000|2022-04-27 02:08:00|1258.91|1241.81|1258.86|1241.76|1258.92|1241.82|1258.63|1241.53|18
1651025290000|2022-04-27 02:08:10|1258.93|1241.83|1258.93|1241.83|1258.93|1241.83|1258.84|1241.74|9
1651025300000|2022-04-27 02:08:20|1258.9|1241.8|1258.9|1241.8|1258.9|1241.8|1258.9|1241.8|1
1651025310000|2022-04-27 02:08:30|1259.05|1241.95|1259.05|1241.95|1259.06|1241.96|1259.05|1241.95|5
1651025320000|2022-04-27 02:08:40|1259.06|1241.96|1259.06|1241.96|1259.07|1241.97|1259.06|1241.96|3
1651025330000|2022-04-27 02:08:50|1259.07|1241.97|1259.06|1241.96|1259.08|1241.98|1259.06|1241.96|7
1651025340000|2022-04-27 02:09:00|1259.04|1241.94|1258.91|1241.81|1259.04|1241.94|1258.84|1241.74|13
1651025350000|2022-04-27 02:09:10|1258.88|1241.78|1258.67|1241.57|1258.88|1241.78|1258.63|1241.53|15
1651025360000|2022-04-27 02:09:20|1258.6|1241.5|1258.61|1241.51|1258.74|1241.64|1258.6|1241.5|8
1651025370000|2022-04-27 02:09:30|1258.6|1241.5|1258.6|1241.5|1258.61|1241.51|1258.55|1241.45|15
1651025390000|2022-04-27 02:09:50|1258.68|1241.58|1258.88|1241.78|1258.94|1241.84|1258.66|1241.56|18
1651025400000|2022-04-27 02:10:00|1258.9|1241.8|1258.69|1241.59|1258.91|1241.81|1258.65|1241.55|12
1651025410000|2022-04-27 02:10:10|1258.73|1241.63|1258.87|1241.77|1258.96|1241.86|1258.68|1241.58|15
1651025420000|2022-04-27 02:10:20|1258.9|1241.8|1258.94|1241.84|1258.94|1241.84|1258.9|1241.8|4
1651025430000|2022-04-27 02:10:30|1258.86|1241.76|1258.84|1241.74|1258.93|1241.83|1258.84|1241.74|6
1651025440000|2022-04-27 02:10:40|1258.83|1241.73|1258.93|1241.83|1258.93|1241.83|1258.83|1241.73|4
1651025450000|2022-04-27 02:10:50|1258.97|1241.87|1259.05|1241.95|1259.05|1241.95|1258.97|1241.87|14
1651025460000|2022-04-27 02:11:00|1259.03|1241.93|1258.98|1241.88|1259.03|1241.93|1258.97|1241.87|5
1651025470000|2022-04-27 02:11:10|1259.12|1242.02|1259|1241.9|1259.12|1242.02|1258.98|1241.88|8
1651025480000|2022-04-27 02:11:20|1258.99|1241.89|1259.12|1242.02|1259.12|1242.02|1258.99|1241.89|10
1651025490000|2022-04-27 02:11:30|1259.13|1242.03|1259.58|1242.48|1259.58|1242.48|1259.13|1242.03|12
1651025500000|2022-04-27 02:11:40|1259.59|1242.49|1260.03|1242.93|1260.16|1243.06|1259.59|1242.49|7
1651025510000|2022-04-27 02:11:50|1260.17|1243.07|1260.36|1243.26|1260.46|1243.36|1260.17|1243.07|13
1651025520000|2022-04-27 02:12:00|1260.43|1243.33|1260.55|1243.45|1260.55|1243.45|1260.43|1243.33|5
1651025530000|2022-04-27 02:12:10|1260.65|1243.55|1260.56|1243.46|1260.67|1243.57|1260.56|1243.46|5
1651025540000|2022-04-27 02:12:20|1260.67|1243.57|1260.67|1243.57|1260.67|1243.57|1260.67|1243.57|1
1651025550000|2022-04-27 02:12:30|1260.64|1243.54|1260.86|1243.76|1261.05|1243.95|1260.64|1243.54|8
1651025560000|2022-04-27 02:12:40|1260.84|1243.74|1260.84|1243.74|1261.04|1243.94|1260.84|1243.74|8
1651025570000|2022-04-27 02:12:50|1260.74|1243.64|1260.84|1243.74|1260.84|1243.74|1260.74|1243.64|4
1651025580000|2022-04-27 02:13:00|1260.88|1243.78|1261.07|1243.97|1261.07|1243.97|1260.81|1243.71|6
1651025590000|2022-04-27 02:13:10|1261.14|1244.04|1261.37|1244.27|1261.44|1244.34|1261.14|1244.04|7
1651025600000|2022-04-27 02:13:20|1261.43|1244.33|1261.73|1244.63|1261.73|1244.63|1261.37|1244.27|5
1651025610000|2022-04-27 02:13:30|1261.72|1244.62|1261.51|1244.41|1261.72|1244.62|1261.45|1244.35|5
1651025620000|2022-04-27 02:13:40|1261.74|1244.64|1261.55|1244.45|1261.74|1244.64|1261.51|1244.41|8
1651025630000|2022-04-27 02:13:50|1261.52|1244.42|1261.56|1244.46|1261.56|1244.46|1261.47|1244.37|3
1651025640000|2022-04-27 02:14:00|1261.71|1244.61|1261.77|1244.67|1261.77|1244.67|1261.58|1244.48|7
1651025650000|2022-04-27 02:14:10|1261.89|1244.79|1261.86|1244.76|1261.9|1244.8|1261.86|1244.76|4
1651025660000|2022-04-27 02:14:20|1261.84|1244.74|1261.85|1244.75|1261.93|1244.83|1261.84|1244.74|7
1651025670000|2022-04-27 02:14:30|1261.82|1244.72|1261.68|1244.58|1261.82|1244.72|1261.68|1244.58|2
1651025680000|2022-04-27 02:14:40|1261.81|1244.71|1261.84|1244.74|1261.96|1244.86|1261.74|1244.64|13
1651025690000|2022-04-27 02:14:50|1261.8|1244.7|1261.78|1244.68|1261.95|1244.85|1261.76|1244.66|16
1651025700000|2022-04-27 02:15:00|1261.75|1244.65|1261.9|1244.8|1261.98|1244.88|1261.75|1244.65|13
1651025710000|2022-04-27 02:15:10|1261.85|1244.75|1261.62|1244.52|1261.85|1244.75|1261.62|1244.52|5
1651025720000|2022-04-27 02:15:20|1261.61|1244.51|1260.69|1243.59|1261.61|1244.51|1260.69|1243.59|10
1651025730000|2022-04-27 02:15:30|1260.67|1243.57|1260.78|1243.68|1260.8|1243.7|1260.61|1243.51|15
1651025750000|2022-04-27 02:15:50|1260.81|1243.71|1260.79|1243.69|1261.02|1243.92|1260.79|1243.69|13
1651025760000|2022-04-27 02:16:00|1260.84|1243.74|1260.8|1243.7|1260.98|1243.88|1260.58|1243.48|23
1651025770000|2022-04-27 02:16:10|1260.78|1243.68|1260.67|1243.57|1260.78|1243.68|1260.67|1243.57|2
1651025780000|2022-04-27 02:16:20|1260.72|1243.62|1259.92|1242.82|1260.79|1243.69|1259.92|1242.82|14
1651025790000|2022-04-27 02:16:30|1259.7|1242.6|1259.18|1242.08|1259.7|1242.6|1259.14|1242.04|20
1651025800000|2022-04-27 02:16:40|1259.14|1242.04|1258.86|1241.76|1259.14|1242.04|1258.86|1241.76|2
1651025820000|2022-04-27 02:17:00|1258.82|1241.72|1259.28|1242.18|1259.28|1242.18|1258.82|1241.72|15
1651025840000|2022-04-27 02:17:20|1259.29|1242.19|1259.52|1242.42|1259.65|1242.55|1259.29|1242.19|11
1651025850000|2022-04-27 02:17:30|1259.8|1242.7|1259.83|1242.73|1259.87|1242.77|1259.78|1242.68|7
1651025860000|2022-04-27 02:17:40|1259.94|1242.84|1260.03|1242.93|1260.03|1242.93|1259.94|1242.84|5
1651025870000|2022-04-27 02:17:50|1260.09|1242.99|1260.06|1242.96|1260.11|1243.01|1260.06|1242.96|5
1651025880000|2022-04-27 02:18:00|1260.07|1242.97|1260.09|1242.99|1260.09|1242.99|1260.07|1242.97|2
1651025890000|2022-04-27 02:18:10|1260.02|1242.92|1260.02|1242.92|1260.05|1242.95|1260.02|1242.92|4
1651025900000|2022-04-27 02:18:20|1260.07|1242.97|1260.1|1243|1260.1|1243|1260.07|1242.97|2
1651025910000|2022-04-27 02:18:30|1259.93|1242.83|1259.93|1242.83|1259.93|1242.83|1259.93|1242.83|1
1651025920000|2022-04-27 02:18:40|1259.92|1242.82|1259.92|1242.82|1259.92|1242.82|1259.92|1242.82|1
1651025930000|2022-04-27 02:18:50|1259.85|1242.75|1259.96|1242.86|1259.96|1242.86|1259.85|1242.75|2
1651025940000|2022-04-27 02:19:00|1259.97|1242.87|1259.87|1242.77|1259.97|1242.87|1259.42|1242.32|7
1651025950000|2022-04-27 02:19:10|1259.94|1242.84|1259.88|1242.78|1260.08|1242.98|1259.55|1242.45|12
1651025960000|2022-04-27 02:19:20|1259.95|1242.85|1260.07|1242.97|1260.08|1242.98|1259.88|1242.78|6
1651025970000|2022-04-27 02:19:30|1260.05|1242.95|1259.97|1242.87|1260.05|1242.95|1259.91|1242.81|4
1651025980000|2022-04-27 02:19:40|1259.9|1242.8|1259.9|1242.8|1259.9|1242.8|1259.9|1242.8|1
1651026000000|2022-04-27 02:20:00|1259.98|1242.88|1259.93|1242.83|1259.98|1242.88|1259.93|1242.83|3
1651026010000|2022-04-27 02:20:10|1260.02|1242.92|1259.87|1242.77|1260.02|1242.92|1259.87|1242.77|12
1651026020000|2022-04-27 02:20:20|1259.89|1242.79|1259.9|1242.8|1259.91|1242.81|1259.87|1242.77|7
1651026030000|2022-04-27 02:20:30|1259.88|1242.78|1259.32|1242.22|1259.9|1242.8|1259.28|1242.18|13
1651026040000|2022-04-27 02:20:40|1259.52|1242.42|1259.89|1242.79|1259.94|1242.84|1259.52|1242.42|6
1651026060000|2022-04-27 02:21:00|1259.9|1242.8|1259.93|1242.83|1259.94|1242.84|1259.86|1242.76|6
1651026070000|2022-04-27 02:21:10|1259.92|1242.82|1259.27|1242.17|1259.92|1242.82|1259.19|1242.09|12
1651026080000|2022-04-27 02:21:20|1259.37|1242.27|1259.24|1242.14|1259.37|1242.27|1259.21|1242.11|7
1651026090000|2022-04-27 02:21:30|1259.14|1242.04|1259.11|1242.01|1259.16|1242.06|1259.03|1241.93|11
1651026100000|2022-04-27 02:21:40|1259.29|1242.19|1259.37|1242.27|1259.85|1242.75|1259.22|1242.12|17
1651026110000|2022-04-27 02:21:50|1259.38|1242.28|1259.26|1242.16|1259.43|1242.33|1259.26|1242.16|13
1651026120000|2022-04-27 02:22:00|1259.28|1242.18|1259.18|1242.08|1259.28|1242.18|1259.18|1242.08|6
1651026130000|2022-04-27 02:22:10|1259.15|1242.05|1259.12|1242.02|1259.16|1242.06|1259.12|1242.02|4
1651026140000|2022-04-27 02:22:20|1259.11|1242.01|1258.64|1241.54|1259.14|1242.04|1258.64|1241.54|14
1651026150000|2022-04-27 02:22:30|1258.68|1241.58|1258.58|1241.48|1258.74|1241.64|1258.24|1241.14|15
1651026160000|2022-04-27 02:22:40|1258.7|1241.6|1259.08|1241.98|1259.09|1241.99|1258.7|1241.6|15
1651026170000|2022-04-27 02:22:50|1259.25|1242.15|1259.29|1242.19|1259.32|1242.22|1259.25|1242.15|6
1651026180000|2022-04-27 02:23:00|1259.26|1242.16|1259.95|1242.85|1259.95|1242.85|1259.26|1242.16|21
1651026190000|2022-04-27 02:23:10|1259.96|1242.86|1260.08|1242.98|1260.08|1242.98|1259.81|1242.71|12
1651026200000|2022-04-27 02:23:20|1260.06|1242.96|1259.16|1242.06|1260.06|1242.96|1259.07|1241.97|16
1651026210000|2022-04-27 02:23:30|1259.2|1242.1|1259.24|1242.14|1259.24|1242.14|1259.2|1242.1|8
1651026220000|2022-04-27 02:23:40|1259.23|1242.13|1259.19|1242.09|1259.26|1242.16|1259.16|1242.06|16
1651026230000|2022-04-27 02:23:50|1259.2|1242.1|1259.17|1242.07|1259.2|1242.1|1259.16|1242.06|13
1651026240000|2022-04-27 02:24:00|1259.18|1242.08|1259.86|1242.76|1260.08|1242.98|1259.18|1242.08|20
1651026250000|2022-04-27 02:24:10|1259.72|1242.62|1259.23|1242.13|1259.8|1242.7|1259.13|1242.03|21
1651026260000|2022-04-27 02:24:20|1259.28|1242.18|1259.76|1242.66|1259.8|1242.7|1259.28|1242.18|14
1651026270000|2022-04-27 02:24:30|1259.83|1242.73|1259.79|1242.69|1259.83|1242.73|1259.76|1242.66|7
1651026280000|2022-04-27 02:24:40|1259.8|1242.7|1259.8|1242.7|1259.84|1242.74|1259.78|1242.68|6
1651026290000|2022-04-27 02:24:50|1259.81|1242.71|1259.83|1242.73|1260.01|1242.91|1259.81|1242.71|4
1651026300000|2022-04-27 02:25:00|1259.85|1242.75|1260.57|1243.47|1260.58|1243.48|1259.85|1242.75|19
1651026310000|2022-04-27 02:25:10|1260.63|1243.53|1260.61|1243.51|1260.64|1243.54|1260.61|1243.51|9
1651026320000|2022-04-27 02:25:20|1260.57|1243.47|1260.64|1243.54|1260.64|1243.54|1260.57|1243.47|6
1651026330000|2022-04-27 02:25:30|1260.61|1243.51|1260.63|1243.53|1260.63|1243.53|1260.61|1243.51|2
1651026340000|2022-04-27 02:25:40|1260.65|1243.55|1260.47|1243.37|1260.93|1243.83|1260.35|1243.25|16
1651026350000|2022-04-27 02:25:50|1260.5|1243.4|1260.25|1243.15|1260.57|1243.47|1260.25|1243.15|9
1651026360000|2022-04-27 02:26:00|1260.32|1243.22|1260.75|1243.65|1260.75|1243.65|1260.08|1242.98|21
1651026370000|2022-04-27 02:26:10|1260.6|1243.5|1261.17|1244.07|1261.26|1244.16|1260.6|1243.5|13
1651026380000|2022-04-27 02:26:20|1261.03|1243.93|1261.03|1243.93|1261.06|1243.96|1261.02|1243.92|6
1651026390000|2022-04-27 02:26:30|1261.04|1243.94|1261.09|1243.99|1261.21|1244.11|1261.04|1243.94|13
1651026400000|2022-04-27 02:26:40|1261.11|1244.01|1261.04|1243.94|1261.25|1244.15|1261.04|1243.94|12
1651026410000|2022-04-27 02:26:50|1261.09|1243.99|1261.01|1243.91|1261.09|1243.99|1260.99|1243.89|4
1651026420000|2022-04-27 02:27:00|1261.02|1243.92|1261.04|1243.94|1261.11|1244.01|1261.01|1243.91|8
1651026430000|2022-04-27 02:27:10|1261.1|1244|1261.21|1244.11|1261.21|1244.11|1261.1|1244|5
1651026440000|2022-04-27 02:27:20|1261.16|1244.06|1261.18|1244.08|1261.22|1244.12|1261.15|1244.05|5
1651026450000|2022-04-27 02:27:30|1261.21|1244.11|1261.44|1244.34|1261.49|1244.39|1261.21|1244.11|9
1651026460000|2022-04-27 02:27:40|1261.45|1244.35|1261.69|1244.59|1261.69|1244.59|1261.44|1244.34|3
1651026470000|2022-04-27 02:27:50|1261.71|1244.61|1261.83|1244.73|1261.9|1244.8|1261.71|1244.61|7
1651026480000|2022-04-27 02:28:00|1261.89|1244.79|1262.73|1245.63|1262.73|1245.63|1261.89|1244.79|9
1651026490000|2022-04-27 02:28:10|1262.38|1245.28|1261.94|1244.84|1262.38|1245.28|1261.94|1244.84|21
1651026500000|2022-04-27 02:28:20|1261.95|1244.85|1261.99|1244.89|1262.02|1244.92|1261.95|1244.85|9
1651026510000|2022-04-27 02:28:30|1262.01|1244.91|1261.94|1244.84|1262.01|1244.91|1261.92|1244.82|4
1651026520000|2022-04-27 02:28:40|1261.95|1244.85|1262.02|1244.92|1262.02|1244.92|1261.95|1244.85|3
1651026530000|2022-04-27 02:28:50|1262.01|1244.91|1261.98|1244.88|1262.01|1244.91|1261.96|1244.86|3
1651026540000|2022-04-27 02:29:00|1261.96|1244.86|1261.91|1244.81|1261.97|1244.87|1261.9|1244.8|7
1651026550000|2022-04-27 02:29:10|1261.92|1244.82|1262.28|1245.18|1262.28|1245.18|1261.92|1244.82|11
1651026560000|2022-04-27 02:29:20|1262.27|1245.17|1262.44|1245.34|1262.45|1245.35|1262.27|1245.17|7
1651026570000|2022-04-27 02:29:30|1262.45|1245.35|1262.66|1245.56|1262.78|1245.68|1262.3|1245.2|15
1651026580000|2022-04-27 02:29:40|1262.64|1245.54|1262.74|1245.64|1262.74|1245.64|1262.64|1245.54|4
1651026590000|2022-04-27 02:29:50|1262.73|1245.63|1262.7|1245.6|1262.73|1245.63|1262.44|1245.34|12
1651026600000|2022-04-27 02:30:00|1262.66|1245.56|1262.5|1245.4|1262.73|1245.63|1262.5|1245.4|8
1651026610000|2022-04-27 02:30:10|1262.51|1245.41|1262.51|1245.41|1262.51|1245.41|1262.51|1245.41|1
1651026620000|2022-04-27 02:30:20|1262.52|1245.42|1262.51|1245.41|1262.52|1245.42|1262.51|1245.41|2
1651026630000|2022-04-27 02:30:30|1262.46|1245.36|1262.05|1244.95|1262.86|1245.76|1262.05|1244.95|16
1651026640000|2022-04-27 02:30:40|1262.03|1244.93|1262.08|1244.98|1262.13|1245.03|1261.96|1244.86|12
1651026650000|2022-04-27 02:30:50|1262.06|1244.96|1261.98|1244.88|1262.06|1244.96|1261.98|1244.88|6
1651026660000|2022-04-27 02:31:00|1261.95|1244.85|1261.8|1244.7|1261.95|1244.85|1261.8|1244.7|5
1651026670000|2022-04-27 02:31:10|1261.79|1244.69|1261.25|1244.15|1261.79|1244.69|1261.25|1244.15|12
1651026680000|2022-04-27 02:31:20|1261.24|1244.14|1261.24|1244.14|1261.26|1244.16|1261.17|1244.07|6
1651026690000|2022-04-27 02:31:30|1261.37|1244.27|1261.29|1244.19|1261.37|1244.27|1261.28|1244.18|3
1651026700000|2022-04-27 02:31:40|1261.5|1244.4|1261.12|1244.02|1261.5|1244.4|1261.12|1244.02|3
1651026710000|2022-04-27 02:31:50|1261.11|1244.01|1261.34|1244.24|1261.72|1244.62|1261|1243.9|18
1651026720000|2022-04-27 02:32:00|1261.15|1244.05|1261.14|1244.04|1261.15|1244.05|1261.14|1244.04|2
1651026730000|2022-04-27 02:32:10|1261.17|1244.07|1261.89|1244.79|1261.89|1244.79|1261.17|1244.07|8
1651026750000|2022-04-27 02:32:30|1261.99|1244.89|1262.15|1245.05|1262.15|1245.05|1261.94|1244.84|15
1651026760000|2022-04-27 02:32:40|1262.13|1245.03|1262.22|1245.12|1262.22|1245.12|1262.13|1245.03|8
1651026770000|2022-04-27 02:32:50|1262.23|1245.13|1262.77|1245.67|1262.77|1245.67|1262.2|1245.1|11
1651026780000|2022-04-27 02:33:00|1262.78|1245.68|1262.7|1245.6|1262.83|1245.73|1262.69|1245.59|9
1651026790000|2022-04-27 02:33:10|1262.69|1245.59|1262.7|1245.6|1262.7|1245.6|1262.69|1245.59|4
1651026800000|2022-04-27 02:33:20|1262.69|1245.59|1262.84|1245.74|1262.84|1245.74|1262.69|1245.59|10
1651026810000|2022-04-27 02:33:30|1262.85|1245.75|1262.88|1245.78|1262.88|1245.78|1262.83|1245.73|17
1651026820000|2022-04-27 02:33:40|1262.9|1245.8|1262.99|1245.89|1263.01|1245.91|1262.9|1245.8|10
1651026830000|2022-04-27 02:33:50|1263.01|1245.91|1263.01|1245.91|1263.01|1245.91|1263.01|1245.91|1
1651026840000|2022-04-27 02:34:00|1262.83|1245.73|1263.71|1246.61|1263.76|1246.66|1262.83|1245.73|18
1651026850000|2022-04-27 02:34:10|1263.75|1246.65|1263.07|1245.97|1263.75|1246.65|1263.07|1245.97|16
1651026860000|2022-04-27 02:34:20|1263.09|1245.99|1263.24|1246.14|1263.28|1246.18|1263.09|1245.99|9
1651026870000|2022-04-27 02:34:30|1263.21|1246.11|1263.64|1246.54|1263.64|1246.54|1263.21|1246.11|13
1651026880000|2022-04-27 02:34:40|1263.62|1246.52|1263.34|1246.24|1263.78|1246.68|1263.19|1246.09|14
1651026890000|2022-04-27 02:34:50|1263.32|1246.22|1263.34|1246.24|1263.34|1246.24|1263.26|1246.16|4
1651026900000|2022-04-27 02:35:00|1263.26|1246.16|1263.14|1246.04|1263.26|1246.16|1263.12|1246.02|11
1651026910000|2022-04-27 02:35:10|1262.98|1245.88|1263.14|1246.04|1263.14|1246.04|1262.98|1245.88|6
1651026920000|2022-04-27 02:35:20|1262.98|1245.88|1262.97|1245.87|1262.98|1245.88|1262.97|1245.87|2
1651026930000|2022-04-27 02:35:30|1263.02|1245.92|1263.08|1245.98|1263.08|1245.98|1263.02|1245.92|3
1651026940000|2022-04-27 02:35:40|1263.02|1245.92|1262.99|1245.89|1263.02|1245.92|1262.86|1245.76|5
1651026950000|2022-04-27 02:35:50|1262.98|1245.88|1263|1245.9|1263|1245.9|1262.68|1245.58|4
1651026960000|2022-04-27 02:36:00|1262.99|1245.89|1262.78|1245.68|1262.99|1245.89|1262.73|1245.63|7
1651026970000|2022-04-27 02:36:10|1262.88|1245.78|1262.88|1245.78|1262.88|1245.78|1262.88|1245.78|1
1651026980000|2022-04-27 02:36:20|1262.89|1245.79|1262.89|1245.79|1262.89|1245.79|1262.89|1245.79|1
1651026990000|2022-04-27 02:36:30|1262.91|1245.81|1262.88|1245.78|1263.06|1245.96|1262.88|1245.78|3
1651027010000|2022-04-27 02:36:50|1262.9|1245.8|1262.9|1245.8|1262.9|1245.8|1262.9|1245.8|1
1651027020000|2022-04-27 02:37:00|1262.92|1245.82|1262.92|1245.82|1262.92|1245.82|1262.92|1245.82|1
1651027030000|2022-04-27 02:37:10|1262.93|1245.83|1263.13|1246.03|1263.15|1246.05|1262.93|1245.83|11
1651027040000|2022-04-27 02:37:20|1263.14|1246.04|1263.51|1246.41|1263.51|1246.41|1263.14|1246.04|6
1651027050000|2022-04-27 02:37:30|1263.65|1246.55|1263.45|1246.35|1263.65|1246.55|1263.45|1246.35|13
1651027060000|2022-04-27 02:37:40|1263.48|1246.38|1263.45|1246.35|1263.51|1246.41|1263.45|1246.35|8
1651027070000|2022-04-27 02:37:50|1263.48|1246.38|1263.51|1246.41|1263.51|1246.41|1263.48|1246.38|9
1651027080000|2022-04-27 02:38:00|1263.49|1246.39|1263.56|1246.46|1263.62|1246.52|1263.49|1246.39|11
1651027090000|2022-04-27 02:38:10|1263.66|1246.56|1263.74|1246.64|1263.76|1246.66|1263.49|1246.39|9
1651027100000|2022-04-27 02:38:20|1263.68|1246.58|1263.87|1246.77|1263.87|1246.77|1263.58|1246.48|12
1651027110000|2022-04-27 02:38:30|1263.86|1246.76|1263.59|1246.49|1263.94|1246.84|1263.58|1246.48|16
1651027120000|2022-04-27 02:38:40|1263.6|1246.5|1263.83|1246.73|1263.92|1246.82|1263.6|1246.5|11
1651027130000|2022-04-27 02:38:50|1263.84|1246.74|1263.8|1246.7|1263.86|1246.76|1263.8|1246.7|14
1651027140000|2022-04-27 02:39:00|1263.78|1246.68|1263|1245.9|1263.79|1246.69|1263|1245.9|11
1651027150000|2022-04-27 02:39:10|1263.06|1245.96|1263.07|1245.97|1263.07|1245.97|1263.06|1245.96|4
1651027160000|2022-04-27 02:39:20|1263.06|1245.96|1263.06|1245.96|1263.06|1245.96|1263.06|1245.96|1
1651027170000|2022-04-27 02:39:30|1263.05|1245.95|1263.05|1245.95|1263.05|1245.95|1263.05|1245.95|1
1651027180000|2022-04-27 02:39:40|1263.09|1245.99|1263.09|1245.99|1263.1|1246|1263.09|1245.99|3
1651027190000|2022-04-27 02:39:50|1263.12|1246.02|1263.23|1246.13|1263.23|1246.13|1263.1|1246|9
1651027200000|2022-04-27 02:40:00|1263.24|1246.14|1263.46|1246.36|1263.91|1246.81|1263.21|1246.11|21
1651027210000|2022-04-27 02:40:10|1263.47|1246.37|1263.53|1246.43|1263.53|1246.43|1263.47|1246.37|3
1651027230000|2022-04-27 02:40:30|1263.56|1246.46|1263.9|1246.8|1264.03|1246.93|1263.47|1246.37|15
1651027240000|2022-04-27 02:40:40|1263.83|1246.73|1263.84|1246.74|1263.89|1246.79|1263.83|1246.73|10
1651027250000|2022-04-27 02:40:50|1263.74|1246.64|1263.87|1246.77|1263.9|1246.8|1263.74|1246.64|8
1651027260000|2022-04-27 02:41:00|1263.86|1246.76|1263.85|1246.75|1263.9|1246.8|1263.79|1246.69|12
1651027270000|2022-04-27 02:41:10|1263.86|1246.76|1263.92|1246.82|1263.96|1246.86|1263.86|1246.76|17
1651027280000|2022-04-27 02:41:20|1263.91|1246.81|1263.93|1246.83|1263.93|1246.83|1263.91|1246.81|3
1651027290000|2022-04-27 02:41:30|1263.91|1246.81|1263.93|1246.83|1263.93|1246.83|1263.9|1246.8|7
1651027300000|2022-04-27 02:41:40|1263.92|1246.82|1263.07|1245.97|1263.96|1246.86|1263.07|1245.97|15
1651027310000|2022-04-27 02:41:50|1263.08|1245.98|1263.6|1246.5|1263.78|1246.68|1263.08|1245.98|19
1651027320000|2022-04-27 02:42:00|1263.61|1246.51|1263.7|1246.6|1263.7|1246.6|1263.61|1246.51|9
1651027330000|2022-04-27 02:42:10|1263.67|1246.57|1263.64|1246.54|1263.68|1246.58|1263.62|1246.52|8
1651027340000|2022-04-27 02:42:20|1263.62|1246.52|1263.63|1246.53|1263.64|1246.54|1263.62|1246.52|5
1651027350000|2022-04-27 02:42:30|1263.65|1246.55|1263.59|1246.49|1263.8|1246.7|1263.58|1246.48|15
1651027360000|2022-04-27 02:42:40|1263.6|1246.5|1263.46|1246.36|1263.86|1246.76|1263.46|1246.36|10
1651027370000|2022-04-27 02:42:50|1263.49|1246.39|1263.36|1246.26|1263.52|1246.42|1263.35|1246.25|5
1651027380000|2022-04-27 02:43:00|1263.48|1246.38|1263.82|1246.72|1263.82|1246.72|1263.36|1246.26|9
1651027390000|2022-04-27 02:43:10|1263.83|1246.73|1263.93|1246.83|1263.94|1246.84|1263.8|1246.7|11
1651027400000|2022-04-27 02:43:20|1264|1246.9|1263.97|1246.87|1264|1246.9|1263.94|1246.84|7
1651027410000|2022-04-27 02:43:30|1263.98|1246.88|1264.12|1247.02|1264.12|1247.02|1263.82|1246.72|14
1651027420000|2022-04-27 02:43:40|1264.22|1247.12|1264.18|1247.08|1264.74|1247.64|1264.18|1247.08|18
1651027430000|2022-04-27 02:43:50|1264.19|1247.09|1264.39|1247.29|1264.39|1247.29|1264.18|1247.08|11
1651027440000|2022-04-27 02:44:00|1264.41|1247.31|1264.89|1247.79|1264.89|1247.79|1264.4|1247.3|7
1651027450000|2022-04-27 02:44:10|1264.88|1247.78|1264.16|1247.06|1264.88|1247.78|1264.16|1247.06|9
1651027460000|2022-04-27 02:44:20|1264.11|1247.01|1264.16|1247.06|1264.16|1247.06|1264.11|1247.01|2
1651027470000|2022-04-27 02:44:30|1264.18|1247.08|1264.17|1247.07|1264.18|1247.08|1264.17|1247.07|2
1651027480000|2022-04-27 02:44:40|1264.16|1247.06|1264.08|1246.98|1264.16|1247.06|1264.08|1246.98|2
1651027500000|2022-04-27 02:45:00|1264.06|1246.96|1264.02|1246.92|1264.14|1247.04|1263.99|1246.89|9
1651027510000|2022-04-27 02:45:10|1264.06|1246.96|1264.05|1246.95|1264.06|1246.96|1264.05|1246.95|2
1651027520000|2022-04-27 02:45:20|1264.08|1246.98|1264.01|1246.91|1264.08|1246.98|1263.99|1246.89|6
1651027540000|2022-04-27 02:45:40|1264.02|1246.92|1264.01|1246.91|1264.02|1246.92|1264.01|1246.91|2
1651027560000|2022-04-27 02:46:00|1264.12|1247.02|1264.04|1246.94|1264.12|1247.02|1264|1246.9|3
1651027580000|2022-04-27 02:46:20|1263.97|1246.87|1264.04|1246.94|1264.1|1247|1263.97|1246.87|5
1651027590000|2022-04-27 02:46:30|1264.16|1247.06|1264.16|1247.06|1264.16|1247.06|1264.16|1247.06|1
1651027600000|2022-04-27 02:46:40|1264.17|1247.07|1264.21|1247.11|1264.21|1247.11|1264.17|1247.07|5
1651027610000|2022-04-27 02:46:50|1264.22|1247.12|1264.2|1247.1|1264.23|1247.13|1264.16|1247.06|16
1651027620000|2022-04-27 02:47:00|1264.21|1247.11|1264.12|1247.02|1264.21|1247.11|1264.12|1247.02|4
1651027630000|2022-04-27 02:47:10|1264.07|1246.97|1264.11|1247.01|1264.11|1247.01|1264.07|1246.97|2
1651027640000|2022-04-27 02:47:20|1264.16|1247.06|1264.13|1247.03|1264.34|1247.24|1264.13|1247.03|9
1651027650000|2022-04-27 02:47:30|1264.14|1247.04|1264.15|1247.05|1264.15|1247.05|1264.14|1247.04|2
1651027660000|2022-04-27 02:47:40|1264.13|1247.03|1264.13|1247.03|1264.13|1247.03|1264.13|1247.03|1
1651027670000|2022-04-27 02:47:50|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1
1651027680000|2022-04-27 02:48:00|1264.11|1247.01|1263.7|1246.6|1264.12|1247.02|1263.7|1246.6|4
1651027690000|2022-04-27 02:48:10|1263.53|1246.43|1264.01|1246.91|1264.12|1247.02|1263.53|1246.43|4
1651027700000|2022-04-27 02:48:20|1264.08|1246.98|1264.05|1246.95|1264.08|1246.98|1263.91|1246.81|4
1651027710000|2022-04-27 02:48:30|1263.82|1246.72|1264.05|1246.95|1264.05|1246.95|1263.82|1246.72|3
1651027730000|2022-04-27 02:48:50|1263.95|1246.85|1263.35|1246.25|1263.95|1246.85|1263.35|1246.25|4
1651027740000|2022-04-27 02:49:00|1263.39|1246.29|1263.54|1246.44|1263.56|1246.46|1263.39|1246.29|5
1651027760000|2022-04-27 02:49:20|1263.39|1246.29|1263.48|1246.38|1263.48|1246.38|1263.39|1246.29|2
1651027780000|2022-04-27 02:49:40|1263.5|1246.4|1263.92|1246.82|1263.92|1246.82|1263.5|1246.4|10
1651027790000|2022-04-27 02:49:50|1263.91|1246.81|1263.85|1246.75|1263.91|1246.81|1263.8|1246.7|8
1651027800000|2022-04-27 02:50:00|1263.87|1246.77|1263.45|1246.35|1263.9|1246.8|1263.41|1246.31|10
1651027810000|2022-04-27 02:50:10|1263.41|1246.31|1263.26|1246.16|1263.69|1246.59|1263.26|1246.16|5
1651027820000|2022-04-27 02:50:20|1263.29|1246.19|1262.53|1245.43|1263.29|1246.19|1262.47|1245.37|19
1651027830000|2022-04-27 02:50:30|1262.52|1245.42|1262.43|1245.33|1262.52|1245.42|1262.39|1245.29|7
1651027840000|2022-04-27 02:50:40|1262.35|1245.25|1262.34|1245.24|1262.35|1245.25|1262.34|1245.24|2
1651027850000|2022-04-27 02:50:50|1262.35|1245.25|1262.28|1245.18|1262.47|1245.37|1262.28|1245.18|9
1651027860000|2022-04-27 02:51:00|1262.31|1245.21|1262.44|1245.34|1262.62|1245.52|1262.29|1245.19|12
1651027870000|2022-04-27 02:51:10|1262.18|1245.08|1263.03|1245.93|1263.04|1245.94|1262.11|1245.01|17
1651027880000|2022-04-27 02:51:20|1263.07|1245.97|1263.11|1246.01|1263.21|1246.11|1263.07|1245.97|25
1651027890000|2022-04-27 02:51:30|1263.14|1246.04|1263.37|1246.27|1263.38|1246.28|1263.11|1246.01|14
1651027900000|2022-04-27 02:51:40|1263.31|1246.21|1263.32|1246.22|1263.32|1246.22|1263.13|1246.03|5
1651027920000|2022-04-27 02:52:00|1263.4|1246.3|1263.34|1246.24|1263.4|1246.3|1263.18|1246.08|6
1651027930000|2022-04-27 02:52:10|1263.33|1246.23|1262.98|1245.88|1263.33|1246.23|1262.98|1245.88|11
1651027950000|2022-04-27 02:52:30|1263.09|1245.99|1263.1|1246|1263.1|1246|1263.09|1245.99|2
1651027960000|2022-04-27 02:52:40|1263.05|1245.95|1263.06|1245.96|1263.15|1246.05|1262.97|1245.87|10
1651027970000|2022-04-27 02:52:50|1263.08|1245.98|1263.97|1246.87|1264|1246.9|1263.05|1245.95|17
1651027980000|2022-04-27 02:53:00|1263.98|1246.88|1263.92|1246.82|1264|1246.9|1263.92|1246.82|9
1651027990000|2022-04-27 02:53:10|1263.93|1246.83|1263.87|1246.77|1263.93|1246.83|1263.87|1246.77|9
1651028000000|2022-04-27 02:53:20|1263.88|1246.78|1263.91|1246.81|1263.93|1246.83|1263.88|1246.78|11
1651028010000|2022-04-27 02:53:30|1263.93|1246.83|1264.85|1247.75|1264.85|1247.75|1263.89|1246.79|20
1651028020000|2022-04-27 02:53:40|1265.01|1247.91|1264.98|1247.88|1265.13|1248.03|1264.91|1247.81|11
1651028030000|2022-04-27 02:53:50|1265.05|1247.95|1265|1247.9|1265.05|1247.95|1265|1247.9|3
1651028040000|2022-04-27 02:54:00|1265.02|1247.92|1264.92|1247.82|1265.02|1247.92|1264.91|1247.81|5
1651028050000|2022-04-27 02:54:10|1264.93|1247.83|1265.25|1248.15|1265.37|1248.27|1264.93|1247.83|13
1651028060000|2022-04-27 02:54:20|1265.59|1248.49|1265.56|1248.46|1265.59|1248.49|1265.56|1248.46|2
1651028070000|2022-04-27 02:54:30|1265.59|1248.49|1265.59|1248.49|1265.59|1248.49|1265.59|1248.49|1
1651028080000|2022-04-27 02:54:40|1265.68|1248.58|1265.57|1248.47|1265.68|1248.58|1265.56|1248.46|5
1651028090000|2022-04-27 02:54:50|1265.65|1248.55|1265.65|1248.55|1265.65|1248.55|1265.65|1248.55|1
1651028100000|2022-04-27 02:55:00|1265.66|1248.56|1265.64|1248.54|1265.66|1248.56|1265.59|1248.49|6
1651028110000|2022-04-27 02:55:10|1265.66|1248.56|1265|1247.9|1265.66|1248.56|1265|1247.9|11
1651028120000|2022-04-27 02:55:20|1264.98|1247.88|1264.98|1247.88|1265.08|1247.98|1264.89|1247.79|8
1651028130000|2022-04-27 02:55:30|1264.95|1247.85|1264.95|1247.85|1264.95|1247.85|1264.95|1247.85|1
1651028150000|2022-04-27 02:55:50|1265.02|1247.92|1264.92|1247.82|1265.05|1247.95|1264.92|1247.82|8
1651028160000|2022-04-27 02:56:00|1265.06|1247.96|1265.09|1247.99|1265.09|1247.99|1265.04|1247.94|6
1651028170000|2022-04-27 02:56:10|1265.05|1247.95|1265.05|1247.95|1265.08|1247.98|1265.04|1247.94|4
1651028180000|2022-04-27 02:56:20|1265|1247.9|1264.95|1247.85|1265.05|1247.95|1264.95|1247.85|4
1651028190000|2022-04-27 02:56:30|1264.93|1247.83|1264.93|1247.83|1264.93|1247.83|1264.93|1247.83|1
1651028200000|2022-04-27 02:56:40|1264.8|1247.7|1264.8|1247.7|1264.8|1247.7|1264.8|1247.7|1
1651028240000|2022-04-27 02:57:20|1264.77|1247.67|1264.94|1247.84|1264.94|1247.84|1264.77|1247.67|2
1651028250000|2022-04-27 02:57:30|1264.92|1247.82|1264.85|1247.75|1264.92|1247.82|1264.85|1247.75|3
1651028260000|2022-04-27 02:57:40|1264.75|1247.65|1264.5|1247.4|1264.75|1247.65|1264.41|1247.31|12
1651028270000|2022-04-27 02:57:50|1264.41|1247.31|1264.3|1247.2|1264.41|1247.31|1264.3|1247.2|9
1651028280000|2022-04-27 02:58:00|1264.34|1247.24|1264.34|1247.24|1264.35|1247.25|1264.34|1247.24|3
1651028290000|2022-04-27 02:58:10|1264.35|1247.25|1264.37|1247.27|1264.38|1247.28|1264.34|1247.24|5
1651028300000|2022-04-27 02:58:20|1264.36|1247.26|1264.36|1247.26|1264.57|1247.47|1264.32|1247.22|13
1651028310000|2022-04-27 02:58:30|1264.35|1247.25|1264.73|1247.63|1264.74|1247.64|1264.32|1247.22|8
1651028320000|2022-04-27 02:58:40|1264.74|1247.64|1264.81|1247.71|1264.84|1247.74|1264.74|1247.64|7
1651028330000|2022-04-27 02:58:50|1264.84|1247.74|1265.39|1248.29|1265.41|1248.31|1264.77|1247.67|16
1651028340000|2022-04-27 02:59:00|1265.54|1248.44|1265.55|1248.45|1265.56|1248.46|1265.54|1248.44|3
1651028350000|2022-04-27 02:59:10|1265.57|1248.47|1265.57|1248.47|1265.57|1248.47|1265.57|1248.47|1
1651028370000|2022-04-27 02:59:30|1265.78|1248.68|1265.78|1248.68|1265.78|1248.68|1265.78|1248.68|1
1651028380000|2022-04-27 02:59:40|1265.76|1248.66|1265.75|1248.65|1265.76|1248.66|1265.75|1248.65|4
1651028390000|2022-04-27 02:59:50|1265.76|1248.66|1265.71|1248.61|1265.78|1248.68|1265.71|1248.61|12
1651028400000|2022-04-27 03:00:00|1265.7|1248.6|1265.69|1248.59|1265.79|1248.69|1265.67|1248.57|17
1651028410000|2022-04-27 03:00:10|1265.71|1248.61|1265.76|1248.66|1265.77|1248.67|1265.66|1248.56|15
1651028420000|2022-04-27 03:00:20|1265.79|1248.69|1265.91|1248.81|1265.92|1248.82|1265.79|1248.69|6
1651028430000|2022-04-27 03:00:30|1265.92|1248.82|1265.98|1248.88|1265.98|1248.88|1265.92|1248.82|3
1651028440000|2022-04-27 03:00:40|1265.99|1248.89|1265.97|1248.87|1265.99|1248.89|1265.96|1248.86|4
1651028450000|2022-04-27 03:00:50|1265.94|1248.84|1265.94|1248.84|1265.94|1248.84|1265.93|1248.83|3
1651028460000|2022-04-27 03:01:00|1265.89|1248.79|1265.64|1248.54|1266.07|1248.97|1265.6|1248.5|12
1651028470000|2022-04-27 03:01:10|1265.58|1248.48|1265.77|1248.67|1265.77|1248.67|1265.58|1248.48|4
1651028490000|2022-04-27 03:01:30|1265.8|1248.7|1265.8|1248.7|1265.83|1248.73|1265.8|1248.7|5
1651028500000|2022-04-27 03:01:40|1265.74|1248.64|1265.91|1248.81|1265.91|1248.81|1265.67|1248.57|6
1651028510000|2022-04-27 03:01:50|1265.82|1248.72|1265.82|1248.72|1265.82|1248.72|1265.82|1248.72|1
1651028520000|2022-04-27 03:02:00|1265.8|1248.7|1265.8|1248.7|1265.8|1248.7|1265.8|1248.7|1
1651028540000|2022-04-27 03:02:20|1265.74|1248.64|1265.74|1248.64|1265.74|1248.64|1265.74|1248.64|1
1651028550000|2022-04-27 03:02:30|1265.71|1248.61|1265.8|1248.7|1265.8|1248.7|1265.69|1248.59|5
1651028560000|2022-04-27 03:02:40|1265.86|1248.76|1265.86|1248.76|1265.86|1248.76|1265.86|1248.76|1
1651028570000|2022-04-27 03:02:50|1265.84|1248.74|1265.23|1248.13|1265.84|1248.74|1265.23|1248.13|6
1651028580000|2022-04-27 03:03:00|1265.3|1248.2|1265.18|1248.08|1265.44|1248.34|1265.18|1248.08|11
1651028600000|2022-04-27 03:03:20|1265.36|1248.26|1265.52|1248.42|1265.52|1248.42|1265.3|1248.2|4
1651028610000|2022-04-27 03:03:30|1265.5|1248.4|1265.86|1248.76|1265.86|1248.76|1265.5|1248.4|5
1651028620000|2022-04-27 03:03:40|1265.7|1248.6|1265.8|1248.7|1265.8|1248.7|1265.7|1248.6|2
1651028630000|2022-04-27 03:03:50|1265.85|1248.75|1265.68|1248.58|1265.85|1248.75|1265.68|1248.58|3
1651028640000|2022-04-27 03:04:00|1265.84|1248.74|1265.84|1248.74|1265.84|1248.74|1265.84|1248.74|1
1651028650000|2022-04-27 03:04:10|1265.83|1248.73|1265.47|1248.37|1265.83|1248.73|1265.47|1248.37|2
1651028680000|2022-04-27 03:04:40|1265.59|1248.49|1265.33|1248.23|1265.59|1248.49|1265.33|1248.23|2
1651028690000|2022-04-27 03:04:50|1265.39|1248.29|1265.39|1248.29|1265.39|1248.29|1265.39|1248.29|1
1651028700000|2022-04-27 03:05:00|1265.41|1248.31|1265.41|1248.31|1265.58|1248.48|1265.38|1248.28|7
1651028710000|2022-04-27 03:05:10|1265.35|1248.25|1265.21|1248.11|1265.35|1248.25|1265.13|1248.03|7
1651028720000|2022-04-27 03:05:20|1265.2|1248.1|1265.12|1248.02|1265.28|1248.18|1265.12|1248.02|12
1651028730000|2022-04-27 03:05:30|1265.18|1248.08|1265.19|1248.09|1265.19|1248.09|1265.18|1248.08|2
1651028740000|2022-04-27 03:05:40|1265.13|1248.03|1265.13|1248.03|1265.13|1248.03|1265.13|1248.03|1
1651028750000|2022-04-27 03:05:50|1265.12|1248.02|1265.12|1248.02|1265.12|1248.02|1265.12|1248.02|1
1651028760000|2022-04-27 03:06:00|1265.08|1247.98|1265.08|1247.98|1265.08|1247.98|1265.08|1247.98|1
1651028770000|2022-04-27 03:06:10|1265.12|1248.02|1265.08|1247.98|1265.12|1248.02|1265.08|1247.98|4
1651028780000|2022-04-27 03:06:20|1265.01|1247.91|1265.01|1247.91|1265.01|1247.91|1265.01|1247.91|1
1651028790000|2022-04-27 03:06:30|1264.9|1247.8|1264.31|1247.21|1265.1|1248|1264.28|1247.18|14
1651028800000|2022-04-27 03:06:40|1264.14|1247.04|1264.14|1247.04|1264.14|1247.04|1264.14|1247.04|1
1651028810000|2022-04-27 03:06:50|1264.09|1246.99|1263.62|1246.52|1264.09|1246.99|1263.62|1246.52|7
1651028820000|2022-04-27 03:07:00|1263.59|1246.49|1261.62|1244.52|1263.59|1246.49|1261.62|1244.52|22
1651028830000|2022-04-27 03:07:10|1261.61|1244.51|1260.06|1242.96|1261.65|1244.55|1260.06|1242.96|27
1651028840000|2022-04-27 03:07:20|1260.25|1243.15|1260.74|1243.64|1260.96|1243.86|1260.25|1243.15|11
1651028860000|2022-04-27 03:07:40|1260.82|1243.72|1260.82|1243.72|1260.82|1243.72|1260.82|1243.72|1
1651028870000|2022-04-27 03:07:50|1261.03|1243.93|1261.06|1243.96|1261.06|1243.96|1261.03|1243.93|2
1651028880000|2022-04-27 03:08:00|1261|1243.9|1262.27|1245.17|1262.27|1245.17|1260.92|1243.82|25
1651028890000|2022-04-27 03:08:10|1262.63|1245.53|1263.17|1246.07|1263.47|1246.37|1262.55|1245.45|20
1651028900000|2022-04-27 03:08:20|1263.18|1246.08|1263.69|1246.59|1263.74|1246.64|1263.18|1246.08|7
1651028910000|2022-04-27 03:08:30|1263.65|1246.55|1263.54|1246.44|1263.65|1246.55|1263.54|1246.44|3
1651028920000|2022-04-27 03:08:40|1263.66|1246.56|1264.17|1247.07|1264.17|1247.07|1263.46|1246.36|11
1651028930000|2022-04-27 03:08:50|1264.08|1246.98|1264.25|1247.15|1264.25|1247.15|1264.08|1246.98|4
1651028940000|2022-04-27 03:09:00|1264.26|1247.16|1264.6|1247.5|1264.73|1247.63|1264.26|1247.16|5
1651028950000|2022-04-27 03:09:10|1264.58|1247.48|1264.7|1247.6|1264.7|1247.6|1264.58|1247.48|2
1651028970000|2022-04-27 03:09:30|1264.37|1247.27|1264.02|1246.92|1264.37|1247.27|1264.02|1246.92|7
1651028980000|2022-04-27 03:09:40|1264.01|1246.91|1263.87|1246.77|1264.01|1246.91|1263.78|1246.68|4
1651028990000|2022-04-27 03:09:50|1263.77|1246.67|1263.29|1246.19|1263.77|1246.67|1263.29|1246.19|10
1651029000000|2022-04-27 03:10:00|1263.31|1246.21|1263.05|1245.95|1263.43|1246.33|1262.97|1245.87|8
1651029010000|2022-04-27 03:10:10|1263.16|1246.06|1263.77|1246.67|1263.81|1246.71|1263.16|1246.06|10
1651029020000|2022-04-27 03:10:20|1263.5|1246.4|1263.3|1246.2|1263.5|1246.4|1263.15|1246.05|8
1651029030000|2022-04-27 03:10:30|1263.28|1246.18|1263.2|1246.1|1263.3|1246.2|1263.2|1246.1|6
1651029040000|2022-04-27 03:10:40|1263.21|1246.11|1263.26|1246.16|1263.26|1246.16|1263.21|1246.11|2
1651029050000|2022-04-27 03:10:50|1263.28|1246.18|1263.06|1245.96|1263.28|1246.18|1263.06|1245.96|6
1651029060000|2022-04-27 03:11:00|1263.15|1246.05|1263.2|1246.1|1263.2|1246.1|1263.15|1246.05|2
1651029070000|2022-04-27 03:11:10|1263.34|1246.24|1263.66|1246.56|1263.95|1246.85|1263.34|1246.24|14
1651029080000|2022-04-27 03:11:20|1263.81|1246.71|1263.89|1246.79|1263.89|1246.79|1263.81|1246.71|3
1651029090000|2022-04-27 03:11:30|1263.92|1246.82|1263.92|1246.82|1263.92|1246.82|1263.92|1246.82|1
1651029100000|2022-04-27 03:11:40|1263.9|1246.8|1263.83|1246.73|1263.9|1246.8|1263.83|1246.73|2
1651029110000|2022-04-27 03:11:50|1264.27|1247.17|1264.14|1247.04|1264.6|1247.5|1264.11|1247.01|8
1651029120000|2022-04-27 03:12:00|1264.13|1247.03|1263.95|1246.85|1264.13|1247.03|1263.95|1246.85|6
1651029130000|2022-04-27 03:12:10|1263.96|1246.86|1265.05|1247.95|1265.05|1247.95|1263.92|1246.82|25
1651029140000|2022-04-27 03:12:20|1265.1|1248|1266.04|1248.94|1266.04|1248.94|1265.1|1248|20
1651029150000|2022-04-27 03:12:30|1265.71|1248.61|1265.78|1248.68|1265.78|1248.68|1265.45|1248.35|11
1651029160000|2022-04-27 03:12:40|1265.56|1248.46|1265.89|1248.79|1265.89|1248.79|1265.56|1248.46|5
1651029170000|2022-04-27 03:12:50|1265.9|1248.8|1265.87|1248.77|1265.9|1248.8|1265.87|1248.77|2
1651029180000|2022-04-27 03:13:00|1266.02|1248.92|1266.28|1249.18|1266.34|1249.24|1266.02|1248.92|16
1651029190000|2022-04-27 03:13:10|1266.44|1249.34|1266.44|1249.34|1266.51|1249.41|1266.44|1249.34|3
1651029210000|2022-04-27 03:13:30|1266.31|1249.21|1266.55|1249.45|1266.55|1249.45|1266.31|1249.21|3
1651029220000|2022-04-27 03:13:40|1266.53|1249.43|1266.44|1249.34|1266.55|1249.45|1266.43|1249.33|5
1651029230000|2022-04-27 03:13:50|1266.51|1249.41|1266.4|1249.3|1266.53|1249.43|1266.4|1249.3|5
1651029240000|2022-04-27 03:14:00|1266.39|1249.29|1266.02|1248.92|1266.4|1249.3|1266.02|1248.92|6
1651029250000|2022-04-27 03:14:10|1266.12|1249.02|1265.78|1248.68|1266.12|1249.02|1265.78|1248.68|10
1651029260000|2022-04-27 03:14:20|1265.88|1248.78|1265.79|1248.69|1265.9|1248.8|1265.79|1248.69|7
1651029270000|2022-04-27 03:14:30|1265.81|1248.71|1265.83|1248.73|1265.84|1248.74|1265.81|1248.71|3
1651029280000|2022-04-27 03:14:40|1265.82|1248.72|1265.82|1248.72|1265.82|1248.72|1265.82|1248.72|1
1651029290000|2022-04-27 03:14:50|1265.91|1248.81|1265.92|1248.82|1265.92|1248.82|1265.91|1248.81|2
1651029300000|2022-04-27 03:15:00|1265.96|1248.86|1265.85|1248.75|1266.27|1249.17|1265.85|1248.75|16
1651029310000|2022-04-27 03:15:10|1265.9|1248.8|1266.1|1249|1266.16|1249.06|1265.9|1248.8|9
1651029320000|2022-04-27 03:15:20|1266.3|1249.2|1266.41|1249.31|1266.43|1249.33|1266.3|1249.2|13
1651029330000|2022-04-27 03:15:30|1266.24|1249.14|1266.08|1248.98|1266.24|1249.14|1266.01|1248.91|13
1651029340000|2022-04-27 03:15:40|1266.1|1249|1266.1|1249|1266.12|1249.02|1266.1|1249|5
1651029350000|2022-04-27 03:15:50|1266.05|1248.95|1265.99|1248.89|1266.07|1248.97|1265.93|1248.83|11
1651029360000|2022-04-27 03:16:00|1265.92|1248.82|1265.94|1248.84|1265.98|1248.88|1265.92|1248.82|4
1651029370000|2022-04-27 03:16:10|1265.95|1248.85|1265.17|1248.07|1265.95|1248.85|1265.17|1248.07|18
1651029380000|2022-04-27 03:16:20|1265.16|1248.06|1265.11|1248.01|1265.16|1248.06|1265.09|1247.99|3
1651029400000|2022-04-27 03:16:40|1265.09|1247.99|1265.13|1248.03|1265.13|1248.03|1265.09|1247.99|3
1651029410000|2022-04-27 03:16:50|1265.15|1248.05|1264.81|1247.71|1265.15|1248.05|1264.7|1247.6|9
1651029420000|2022-04-27 03:17:00|1264.7|1247.6|1264.56|1247.46|1264.71|1247.61|1264.56|1247.46|3
1651029430000|2022-04-27 03:17:10|1264.6|1247.5|1264.12|1247.02|1264.82|1247.72|1263.94|1246.84|16
1651029440000|2022-04-27 03:17:20|1264.11|1247.01|1263.18|1246.08|1264.18|1247.08|1263.18|1246.08|18
1651029450000|2022-04-27 03:17:30|1263.17|1246.07|1263.86|1246.76|1263.87|1246.77|1263.15|1246.05|16
1651029470000|2022-04-27 03:17:50|1263.85|1246.75|1264.07|1246.97|1264.18|1247.08|1263.82|1246.72|5
1651029480000|2022-04-27 03:18:00|1264.05|1246.95|1263.99|1246.89|1264.05|1246.95|1263.95|1246.85|4
1651029490000|2022-04-27 03:18:10|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1
1651029500000|2022-04-27 03:18:20|1263.96|1246.86|1263.53|1246.43|1264.03|1246.93|1263.53|1246.43|7
1651029510000|2022-04-27 03:18:30|1263.5|1246.4|1263.37|1246.27|1263.5|1246.4|1263.37|1246.27|8
1651029520000|2022-04-27 03:18:40|1263.17|1246.07|1263.13|1246.03|1263.17|1246.07|1263.12|1246.02|4
1651029530000|2022-04-27 03:18:50|1263.16|1246.06|1263.1|1246|1263.16|1246.06|1263.1|1246|4
1651029540000|2022-04-27 03:19:00|1263.04|1245.94|1262.99|1245.89|1263.09|1245.99|1262.97|1245.87|5
1651029550000|2022-04-27 03:19:10|1262.96|1245.86|1262.96|1245.86|1262.96|1245.86|1262.96|1245.86|1
1651029570000|2022-04-27 03:19:30|1262.95|1245.85|1263.05|1245.95|1263.09|1245.99|1262.95|1245.85|5
1651029580000|2022-04-27 03:19:40|1263.09|1245.99|1263.09|1245.99|1263.09|1245.99|1263.09|1245.99|1
1651029590000|2022-04-27 03:19:50|1263.05|1245.95|1262.88|1245.78|1263.15|1246.05|1262.86|1245.76|7
1651029600000|2022-04-27 03:20:00|1262.84|1245.74|1262.92|1245.82|1262.92|1245.82|1262.84|1245.74|2
1651029610000|2022-04-27 03:20:10|1262.93|1245.83|1262.95|1245.85|1262.95|1245.85|1262.93|1245.83|4
1651029620000|2022-04-27 03:20:20|1262.88|1245.78|1262.88|1245.78|1262.88|1245.78|1262.88|1245.78|1
1651029630000|2022-04-27 03:20:30|1262.91|1245.81|1262.91|1245.81|1262.98|1245.88|1262.91|1245.81|6
1651029640000|2022-04-27 03:20:40|1262.94|1245.84|1262.98|1245.88|1263.01|1245.91|1262.94|1245.84|4
1651029650000|2022-04-27 03:20:50|1262.96|1245.86|1263.3|1246.2|1263.3|1246.2|1262.95|1245.85|4
1651029660000|2022-04-27 03:21:00|1263.08|1245.98|1263.76|1246.66|1263.85|1246.75|1263.04|1245.94|14
1651029670000|2022-04-27 03:21:10|1263.6|1246.5|1263.63|1246.53|1263.63|1246.53|1263.6|1246.5|2
1651029680000|2022-04-27 03:21:20|1263.6|1246.5|1263.42|1246.32|1263.86|1246.76|1263.38|1246.28|10
1651029690000|2022-04-27 03:21:30|1263.35|1246.25|1263.26|1246.16|1263.4|1246.3|1263.09|1245.99|10
1651029700000|2022-04-27 03:21:40|1263.2|1246.1|1263.16|1246.06|1263.2|1246.1|1263.14|1246.04|4
1651029710000|2022-04-27 03:21:50|1263.18|1246.08|1263.24|1246.14|1263.3|1246.2|1263.18|1246.08|3
1651029720000|2022-04-27 03:22:00|1263.23|1246.13|1263.37|1246.27|1263.37|1246.27|1263.23|1246.13|5
1651029730000|2022-04-27 03:22:10|1263.34|1246.24|1263.32|1246.22|1263.35|1246.25|1263.32|1246.22|4
1651029740000|2022-04-27 03:22:20|1263.35|1246.25|1263.35|1246.25|1263.35|1246.25|1263.35|1246.25|1
1651029750000|2022-04-27 03:22:30|1263.36|1246.26|1263.35|1246.25|1263.41|1246.31|1263.35|1246.25|6
1651029760000|2022-04-27 03:22:40|1263.34|1246.24|1263.11|1246.01|1263.34|1246.24|1263.09|1245.99|6
1651029770000|2022-04-27 03:22:50|1263.12|1246.02|1263.12|1246.02|1263.12|1246.02|1263.12|1246.02|1
1651029780000|2022-04-27 03:23:00|1263.07|1245.97|1263.05|1245.95|1263.07|1245.97|1263.05|1245.95|4
1651029790000|2022-04-27 03:23:10|1263.03|1245.93|1262.91|1245.81|1263.03|1245.93|1262.89|1245.79|4
1651029800000|2022-04-27 03:23:20|1262.7|1245.6|1262.01|1244.91|1262.7|1245.6|1262.01|1244.91|16
1651029810000|2022-04-27 03:23:30|1262.02|1244.92|1262.02|1244.92|1262.02|1244.92|1262.02|1244.92|1
1651029820000|2022-04-27 03:23:40|1262.12|1245.02|1262.03|1244.93|1262.12|1245.02|1262.03|1244.93|6
1651029830000|2022-04-27 03:23:50|1262.04|1244.94|1262.06|1244.96|1262.06|1244.96|1261.97|1244.87|5
1651029850000|2022-04-27 03:24:10|1262.01|1244.91|1261.95|1244.85|1262.01|1244.91|1261.91|1244.81|5
1651029860000|2022-04-27 03:24:20|1261.97|1244.87|1261.97|1244.87|1261.97|1244.87|1261.97|1244.87|1
1651029870000|2022-04-27 03:24:30|1262|1244.9|1262.01|1244.91|1262.01|1244.91|1262|1244.9|2
1651029880000|2022-04-27 03:24:40|1262|1244.9|1262.52|1245.42|1262.52|1245.42|1262|1244.9|11
1651029890000|2022-04-27 03:24:50|1262.65|1245.55|1262.25|1245.15|1262.65|1245.55|1262.24|1245.14|9
1651029900000|2022-04-27 03:25:00|1262.26|1245.16|1262.77|1245.67|1262.77|1245.67|1262.24|1245.14|18
1651029910000|2022-04-27 03:25:10|1262.72|1245.62|1262.11|1245.01|1262.72|1245.62|1262.07|1244.97|11
1651029920000|2022-04-27 03:25:20|1262.09|1244.99|1262.1|1245|1262.1|1245|1262.09|1244.99|2
1651029930000|2022-04-27 03:25:30|1262.03|1244.93|1262.01|1244.91|1262.03|1244.93|1261.97|1244.87|5
1651029950000|2022-04-27 03:25:50|1262.02|1244.92|1262.15|1245.05|1262.15|1245.05|1262.02|1244.92|7
1651029960000|2022-04-27 03:26:00|1262.1|1245|1262.14|1245.04|1262.15|1245.05|1262.1|1245|7
1651029970000|2022-04-27 03:26:10|1262.12|1245.02|1262.11|1245.01|1262.12|1245.02|1262.1|1245|3
1651029980000|2022-04-27 03:26:20|1262.08|1244.98|1262.07|1244.97|1262.08|1244.98|1262.07|1244.97|2
1651029990000|2022-04-27 03:26:30|1262.09|1244.99|1262.1|1245|1262.1|1245|1262.09|1244.99|2
1651030000000|2022-04-27 03:26:40|1262.08|1244.98|1262.1|1245|1262.14|1245.04|1262.08|1244.98|3
1651030020000|2022-04-27 03:27:00|1262.17|1245.07|1262.49|1245.39|1262.68|1245.58|1262.17|1245.07|18
1651030030000|2022-04-27 03:27:10|1262.47|1245.37|1262.53|1245.43|1262.58|1245.48|1262.37|1245.27|19
1651030040000|2022-04-27 03:27:20|1262.38|1245.28|1262.12|1245.02|1262.38|1245.28|1262.08|1244.98|9
1651030050000|2022-04-27 03:27:30|1262.13|1245.03|1262.24|1245.14|1262.26|1245.16|1262.13|1245.03|17
1651030060000|2022-04-27 03:27:40|1262.18|1245.08|1261.98|1244.88|1262.18|1245.08|1261.98|1244.88|3
1651030080000|2022-04-27 03:28:00|1261.92|1244.82|1261.79|1244.69|1261.93|1244.83|1261.79|1244.69|3
1651030090000|2022-04-27 03:28:10|1261.78|1244.68|1260.95|1243.85|1261.78|1244.68|1260.94|1243.84|11
1651030110000|2022-04-27 03:28:30|1260.88|1243.78|1260.88|1243.78|1260.88|1243.78|1260.88|1243.78|1
1651030120000|2022-04-27 03:28:40|1260.77|1243.67|1260.82|1243.72|1260.82|1243.72|1260.77|1243.67|2
1651030130000|2022-04-27 03:28:50|1260.83|1243.73|1260.93|1243.83|1260.93|1243.83|1260.83|1243.73|2
1651030140000|2022-04-27 03:29:00|1260.99|1243.89|1260.9|1243.8|1261.01|1243.91|1260.89|1243.79|11
1651030150000|2022-04-27 03:29:10|1260.95|1243.85|1261.04|1243.94|1261.07|1243.97|1260.92|1243.82|15
1651030160000|2022-04-27 03:29:20|1261.05|1243.95|1261.04|1243.94|1261.06|1243.96|1260.89|1243.79|8
1651030170000|2022-04-27 03:29:30|1260.94|1243.84|1261.01|1243.91|1261.01|1243.91|1260.94|1243.84|9
1651030180000|2022-04-27 03:29:40|1261.03|1243.93|1261.03|1243.93|1261.03|1243.93|1261.03|1243.93|1
1651030190000|2022-04-27 03:29:50|1261.13|1244.03|1261.13|1244.03|1261.13|1244.03|1261.13|1244.03|1
1651030200000|2022-04-27 03:30:00|1261.02|1243.92|1260.87|1243.77|1261.02|1243.92|1260.87|1243.77|6
1651030210000|2022-04-27 03:30:10|1260.8|1243.7|1260.85|1243.75|1260.88|1243.78|1260.75|1243.65|8
1651030220000|2022-04-27 03:30:20|1260.48|1243.38|1260.52|1243.42|1260.87|1243.77|1260.48|1243.38|7
1651030230000|2022-04-27 03:30:30|1260.17|1243.07|1259.71|1242.61|1260.17|1243.07|1259.49|1242.39|20
1651030250000|2022-04-27 03:30:50|1259.72|1242.62|1259.72|1242.62|1259.72|1242.62|1259.72|1242.62|1
1651030260000|2022-04-27 03:31:00|1259.73|1242.63|1259.51|1242.41|1259.73|1242.63|1259.49|1242.39|7
1651030270000|2022-04-27 03:31:10|1259.52|1242.42|1259.49|1242.39|1259.64|1242.54|1259.46|1242.36|9
1651030280000|2022-04-27 03:31:20|1259.46|1242.36|1259.17|1242.07|1259.46|1242.36|1259.17|1242.07|5
1651030290000|2022-04-27 03:31:30|1259.16|1242.06|1259.1|1242|1259.3|1242.2|1259.1|1242|8
1651030300000|2022-04-27 03:31:40|1259.11|1242.01|1259.11|1242.01|1259.15|1242.05|1259.09|1241.99|9
1651030310000|2022-04-27 03:31:50|1259.04|1241.94|1259.13|1242.03|1259.13|1242.03|1259.04|1241.94|7
1651030320000|2022-04-27 03:32:00|1259.15|1242.05|1259.78|1242.68|1259.78|1242.68|1259.15|1242.05|18
1651030330000|2022-04-27 03:32:10|1260|1242.9|1260.96|1243.86|1260.96|1243.86|1259.89|1242.79|13
1651030340000|2022-04-27 03:32:20|1260.76|1243.66|1260.88|1243.78|1260.88|1243.78|1260.76|1243.66|6
1651030350000|2022-04-27 03:32:30|1260.83|1243.73|1260.89|1243.79|1260.89|1243.79|1260.68|1243.58|7
1651030360000|2022-04-27 03:32:40|1260.82|1243.72|1260.83|1243.73|1260.83|1243.73|1260.82|1243.72|2
1651030370000|2022-04-27 03:32:50|1260.81|1243.71|1260.81|1243.71|1260.81|1243.71|1260.81|1243.71|1
1651030380000|2022-04-27 03:33:00|1260.68|1243.58|1260.81|1243.71|1260.81|1243.71|1260.68|1243.58|8
1651030390000|2022-04-27 03:33:10|1260.84|1243.74|1260.84|1243.74|1260.84|1243.74|1260.84|1243.74|1
1651030420000|2022-04-27 03:33:40|1260.83|1243.73|1260.83|1243.73|1260.83|1243.73|1260.83|1243.73|1
1651030440000|2022-04-27 03:34:00|1260.84|1243.74|1260.84|1243.74|1260.84|1243.74|1260.84|1243.74|1
1651030450000|2022-04-27 03:34:10|1260.79|1243.69|1260.81|1243.71|1260.84|1243.74|1260.79|1243.69|3
1651030460000|2022-04-27 03:34:20|1260.83|1243.73|1260.86|1243.76|1260.86|1243.76|1260.83|1243.73|6
1651030470000|2022-04-27 03:34:30|1260.7|1243.6|1260.85|1243.75|1260.86|1243.76|1260.7|1243.6|12
1651030480000|2022-04-27 03:34:40|1260.86|1243.76|1261.06|1243.96|1261.08|1243.98|1260.86|1243.76|6
1651030490000|2022-04-27 03:34:50|1261.04|1243.94|1261.04|1243.94|1261.04|1243.94|1261.04|1243.94|1
1651030500000|2022-04-27 03:35:00|1261.01|1243.91|1261.67|1244.57|1261.67|1244.57|1261.01|1243.91|3
1651030510000|2022-04-27 03:35:10|1261.62|1244.52|1261.65|1244.55|1261.65|1244.55|1261.62|1244.52|3
1651030520000|2022-04-27 03:35:20|1261.68|1244.58|1261.05|1243.95|1261.68|1244.58|1261.04|1243.94|6
1651030530000|2022-04-27 03:35:30|1261.07|1243.97|1261.07|1243.97|1261.07|1243.97|1261.07|1243.97|1
1651030550000|2022-04-27 03:35:50|1261.08|1243.98|1261.11|1244.01|1261.13|1244.03|1261.05|1243.95|12
1651030560000|2022-04-27 03:36:00|1261.12|1244.02|1261.34|1244.24|1261.34|1244.24|1261.1|1244|8
1651030570000|2022-04-27 03:36:10|1261.35|1244.25|1261.61|1244.51|1261.61|1244.51|1261.35|1244.25|2
1651030580000|2022-04-27 03:36:20|1261.71|1244.61|1261.75|1244.65|1261.75|1244.65|1261.7|1244.6|3
1651030590000|2022-04-27 03:36:30|1261.76|1244.66|1261.82|1244.72|1261.82|1244.72|1261.76|1244.66|2
1651030620000|2022-04-27 03:37:00|1261.71|1244.61|1261.71|1244.61|1261.71|1244.61|1261.65|1244.55|3
1651030630000|2022-04-27 03:37:10|1261.48|1244.38|1261.48|1244.38|1261.48|1244.38|1261.48|1244.38|1
1651030640000|2022-04-27 03:37:20|1261.4|1244.3|1261.03|1243.93|1261.4|1244.3|1261.03|1243.93|5
1651030650000|2022-04-27 03:37:30|1261.04|1243.94|1261.04|1243.94|1261.04|1243.94|1261.04|1243.94|1
1651030660000|2022-04-27 03:37:40|1261.05|1243.95|1260.99|1243.89|1261.05|1243.95|1260.99|1243.89|9
1651030670000|2022-04-27 03:37:50|1261|1243.9|1260.96|1243.86|1261.05|1243.95|1260.96|1243.86|3
1651030680000|2022-04-27 03:38:00|1260.95|1243.85|1260.99|1243.89|1260.99|1243.89|1260.95|1243.85|5
1651030690000|2022-04-27 03:38:10|1260.96|1243.86|1260.94|1243.84|1260.97|1243.87|1260.93|1243.83|7
1651030700000|2022-04-27 03:38:20|1260.93|1243.83|1260.93|1243.83|1260.98|1243.88|1260.91|1243.81|15
1651030710000|2022-04-27 03:38:30|1260.94|1243.84|1260.98|1243.88|1261|1243.9|1260.94|1243.84|10
1651030720000|2022-04-27 03:38:40|1260.99|1243.89|1261.04|1243.94|1261.04|1243.94|1260.96|1243.86|5
1651030730000|2022-04-27 03:38:50|1261.05|1243.95|1261.06|1243.96|1261.06|1243.96|1261.04|1243.94|10
1651030740000|2022-04-27 03:39:00|1261.07|1243.97|1260.99|1243.89|1261.07|1243.97|1260.98|1243.88|6
1651030750000|2022-04-27 03:39:10|1260.98|1243.88|1261|1243.9|1261.04|1243.94|1260.98|1243.88|11
1651030760000|2022-04-27 03:39:20|1261.05|1243.95|1261.62|1244.52|1261.66|1244.56|1261.05|1243.95|17
1651030770000|2022-04-27 03:39:30|1261.63|1244.53|1261.17|1244.07|1261.65|1244.55|1261.11|1244.01|17
1651030780000|2022-04-27 03:39:40|1261.16|1244.06|1261.05|1243.95|1261.16|1244.06|1261|1243.9|5
1651030790000|2022-04-27 03:39:50|1261.02|1243.92|1261.04|1243.94|1261.13|1244.03|1261.02|1243.92|10
1651030800000|2022-04-27 03:40:00|1261.06|1243.96|1261.64|1244.54|1261.64|1244.54|1261.06|1243.96|22
1651030810000|2022-04-27 03:40:10|1261.74|1244.64|1261.64|1244.54|1261.74|1244.64|1261.64|1244.54|2
1651030820000|2022-04-27 03:40:20|1261.42|1244.32|1261.43|1244.33|1261.47|1244.37|1261|1243.9|14
1651030830000|2022-04-27 03:40:30|1261.45|1244.35|1261.46|1244.36|1261.47|1244.37|1261.43|1244.33|10
1651030840000|2022-04-27 03:40:40|1261.43|1244.33|1261.53|1244.43|1261.65|1244.55|1261.43|1244.33|13
1651030850000|2022-04-27 03:40:50|1261.52|1244.42|1261.5|1244.4|1261.55|1244.45|1261.49|1244.39|10
1651030860000|2022-04-27 03:41:00|1261.52|1244.42|1261.71|1244.61|1261.71|1244.61|1261.52|1244.42|12
1651030870000|2022-04-27 03:41:10|1261.67|1244.57|1261.71|1244.61|1261.72|1244.62|1261.67|1244.57|9
1651030880000|2022-04-27 03:41:20|1261.72|1244.62|1262.04|1244.94|1262.28|1245.18|1261.72|1244.62|20
1651030890000|2022-04-27 03:41:30|1261.99|1244.89|1260.17|1243.07|1262.06|1244.96|1260.17|1243.07|15
1651030900000|2022-04-27 03:41:40|1260.13|1243.03|1260.12|1243.02|1260.13|1243.03|1260.11|1243.01|3
1651030910000|2022-04-27 03:41:50|1260.42|1243.32|1259.34|1242.24|1260.42|1243.32|1259.19|1242.09|16
1651030920000|2022-04-27 03:42:00|1259.32|1242.22|1259.37|1242.27|1259.43|1242.33|1259.32|1242.22|10
1651030930000|2022-04-27 03:42:10|1259.38|1242.28|1260.04|1242.94|1260.18|1243.08|1259.23|1242.13|23
1651030940000|2022-04-27 03:42:20|1260.01|1242.91|1260.14|1243.04|1260.16|1243.06|1260.01|1242.91|9
1651030950000|2022-04-27 03:42:30|1260.16|1243.06|1260.03|1242.93|1260.16|1243.06|1260.02|1242.92|12
1651030960000|2022-04-27 03:42:40|1260.02|1242.92|1260.03|1242.93|1260.03|1242.93|1260.01|1242.91|6
1651030970000|2022-04-27 03:42:50|1260.04|1242.94|1259.84|1242.74|1260.15|1243.05|1259.84|1242.74|16
1651030980000|2022-04-27 03:43:00|1259.98|1242.88|1259.9|1242.8|1260.1|1243|1259.7|1242.6|17
1651030990000|2022-04-27 03:43:10|1259.92|1242.82|1260.03|1242.93|1260.03|1242.93|1259.92|1242.82|9
1651031000000|2022-04-27 03:43:20|1260.01|1242.91|1260.44|1243.34|1260.44|1243.34|1260.01|1242.91|10
1651031010000|2022-04-27 03:43:30|1260.48|1243.38|1260.66|1243.56|1260.66|1243.56|1260.48|1243.38|13
1651031020000|2022-04-27 03:43:40|1260.67|1243.57|1260.07|1242.97|1260.77|1243.67|1260.07|1242.97|23
1651031030000|2022-04-27 03:43:50|1260.04|1242.94|1260.02|1242.92|1260.05|1242.95|1260.02|1242.92|3
1651031040000|2022-04-27 03:44:00|1260.05|1242.95|1260|1242.9|1260.05|1242.95|1260|1242.9|2
1651031050000|2022-04-27 03:44:10|1260.03|1242.93|1260.03|1242.93|1260.03|1242.93|1260.03|1242.93|1
1651031060000|2022-04-27 03:44:20|1260|1242.9|1260|1242.9|1260|1242.9|1260|1242.9|1
1651031070000|2022-04-27 03:44:30|1260.02|1242.92|1260.38|1243.28|1260.38|1243.28|1260.02|1242.92|9
1651031080000|2022-04-27 03:44:40|1260.39|1243.29|1260.73|1243.63|1260.73|1243.63|1260.15|1243.05|9
1651031090000|2022-04-27 03:44:50|1260.75|1243.65|1260.73|1243.63|1260.75|1243.65|1260.72|1243.62|10
1651031100000|2022-04-27 03:45:00|1260.71|1243.61|1260.7|1243.6|1260.71|1243.61|1260.67|1243.57|7
1651031110000|2022-04-27 03:45:10|1260.54|1243.44|1260.6|1243.5|1260.7|1243.6|1259.99|1242.89|21
1651031120000|2022-04-27 03:45:20|1260.76|1243.66|1260.81|1243.71|1260.97|1243.87|1260.73|1243.63|25
1651031130000|2022-04-27 03:45:30|1260.82|1243.72|1260.84|1243.74|1260.96|1243.86|1260.82|1243.72|12
1651031140000|2022-04-27 03:45:40|1260.82|1243.72|1259.95|1242.85|1260.82|1243.72|1259.94|1242.84|23
1651031150000|2022-04-27 03:45:50|1259.96|1242.86|1259.13|1242.03|1259.97|1242.87|1259.13|1242.03|16
1651031160000|2022-04-27 03:46:00|1259.15|1242.05|1258.95|1241.85|1259.15|1242.05|1258.45|1241.35|18
1651031170000|2022-04-27 03:46:10|1258.92|1241.82|1258.76|1241.66|1258.92|1241.82|1258.52|1241.42|15
1651031180000|2022-04-27 03:46:20|1258.96|1241.86|1259.09|1241.99|1259.09|1241.99|1258.91|1241.81|22
1651031190000|2022-04-27 03:46:30|1259.21|1242.11|1259.76|1242.66|1259.78|1242.68|1259.2|1242.1|20
1651031200000|2022-04-27 03:46:40|1259.77|1242.67|1259.76|1242.66|1259.78|1242.68|1259.76|1242.66|3
1651031210000|2022-04-27 03:46:50|1259.74|1242.64|1259.73|1242.63|1259.75|1242.65|1259.7|1242.6|8
1651031220000|2022-04-27 03:47:00|1259.74|1242.64|1259.73|1242.63|1259.74|1242.64|1259.01|1241.91|28
1651031230000|2022-04-27 03:47:10|1259.76|1242.66|1260|1242.9|1260.03|1242.93|1259.74|1242.64|16
1651031240000|2022-04-27 03:47:20|1259.99|1242.89|1259.97|1242.87|1260.03|1242.93|1259.91|1242.81|7
1651031250000|2022-04-27 03:47:30|1259.98|1242.88|1260.02|1242.92|1260.02|1242.92|1259.65|1242.55|18
1651031260000|2022-04-27 03:47:40|1260|1242.9|1260.14|1243.04|1260.3|1243.2|1259.99|1242.89|20
1651031270000|2022-04-27 03:47:50|1260.26|1243.16|1260.79|1243.69|1260.92|1243.82|1260.14|1243.04|19
1651031280000|2022-04-27 03:48:00|1260.81|1243.71|1260.98|1243.88|1261.26|1244.16|1260.81|1243.71|21
1651031290000|2022-04-27 03:48:10|1260.93|1243.83|1261.02|1243.92|1261.02|1243.92|1260.83|1243.73|12
1651031300000|2022-04-27 03:48:20|1261|1243.9|1261|1243.9|1261.02|1243.92|1260.97|1243.87|14
1651031310000|2022-04-27 03:48:30|1260.91|1243.81|1260.96|1243.86|1260.96|1243.86|1260.81|1243.71|11
1651031320000|2022-04-27 03:48:40|1261.02|1243.92|1261.01|1243.91|1261.02|1243.92|1260.98|1243.88|9
1651031330000|2022-04-27 03:48:50|1260.95|1243.85|1261.02|1243.92|1261.05|1243.95|1260.89|1243.79|19
1651031340000|2022-04-27 03:49:00|1261.01|1243.91|1260.95|1243.85|1261.02|1243.92|1260.93|1243.83|11
1651031350000|2022-04-27 03:49:10|1260.96|1243.86|1260.96|1243.86|1260.96|1243.86|1260.94|1243.84|3
1651031370000|2022-04-27 03:49:30|1260.98|1243.88|1260.98|1243.88|1260.98|1243.88|1260.93|1243.83|9
1651031380000|2022-04-27 03:49:40|1261.05|1243.95|1261.05|1243.95|1261.05|1243.95|1261.05|1243.95|1
1651031400000|2022-04-27 03:50:00|1261.1|1244|1261.06|1243.96|1261.1|1244|1261.06|1243.96|2
1651031410000|2022-04-27 03:50:10|1261.01|1243.91|1260.95|1243.85|1261.02|1243.92|1260.92|1243.82|14
1651031420000|2022-04-27 03:50:20|1260.93|1243.83|1260.99|1243.89|1261.02|1243.92|1260.92|1243.82|11
1651031430000|2022-04-27 03:50:30|1260.82|1243.72|1260.78|1243.68|1260.82|1243.72|1260.78|1243.68|9
1651031440000|2022-04-27 03:50:40|1260.79|1243.69|1260.82|1243.72|1260.82|1243.72|1260.78|1243.68|7
1651031450000|2022-04-27 03:50:50|1260.81|1243.71|1261.34|1244.24|1261.34|1244.24|1260.64|1243.54|22
1651031460000|2022-04-27 03:51:00|1261.35|1244.25|1261.03|1243.93|1261.44|1244.34|1261.01|1243.91|12
1651031470000|2022-04-27 03:51:10|1261.05|1243.95|1261.05|1243.95|1261.11|1244.01|1261.05|1243.95|7
1651031480000|2022-04-27 03:51:20|1261.06|1243.96|1261.11|1244.01|1261.11|1244.01|1261.02|1243.92|10
1651031490000|2022-04-27 03:51:30|1261.02|1243.92|1261.18|1244.08|1261.19|1244.09|1261.02|1243.92|16
1651031500000|2022-04-27 03:51:40|1261.19|1244.09|1261.05|1243.95|1261.2|1244.1|1261.05|1243.95|12
1651031510000|2022-04-27 03:51:50|1261.1|1244|1261.15|1244.05|1261.15|1244.05|1261.09|1243.99|8
1651031520000|2022-04-27 03:52:00|1261.1|1244|1261.05|1243.95|1261.18|1244.08|1261.04|1243.94|12
1651031530000|2022-04-27 03:52:10|1261.08|1243.98|1261.56|1244.46|1261.58|1244.48|1261.05|1243.95|17
1651031540000|2022-04-27 03:52:20|1261.61|1244.51|1261.7|1244.6|1261.7|1244.6|1261.61|1244.51|4
1651031550000|2022-04-27 03:52:30|1261.72|1244.62|1261.72|1244.62|1261.72|1244.62|1261.72|1244.62|1
1651031560000|2022-04-27 03:52:40|1261.59|1244.49|1261.67|1244.57|1261.72|1244.62|1261.59|1244.49|8
1651031570000|2022-04-27 03:52:50|1261.65|1244.55|1261.78|1244.68|1261.78|1244.68|1261.65|1244.55|11
1651031580000|2022-04-27 03:53:00|1261.77|1244.67|1261.08|1243.98|1261.77|1244.67|1261.08|1243.98|9
1651031590000|2022-04-27 03:53:10|1261.12|1244.02|1261.12|1244.02|1261.15|1244.05|1261.12|1244.02|3
1651031600000|2022-04-27 03:53:20|1261.08|1243.98|1261.06|1243.96|1261.08|1243.98|1261.02|1243.92|4
1651031620000|2022-04-27 03:53:40|1261.05|1243.95|1261.05|1243.95|1261.05|1243.95|1261.05|1243.95|1
1651031630000|2022-04-27 03:53:50|1261.04|1243.94|1261.04|1243.94|1261.05|1243.95|1261.04|1243.94|3
1651031640000|2022-04-27 03:54:00|1260.99|1243.89|1260.87|1243.77|1260.99|1243.89|1260.83|1243.73|11
1651031650000|2022-04-27 03:54:10|1260.89|1243.79|1260.91|1243.81|1260.92|1243.82|1260.79|1243.69|15
1651031660000|2022-04-27 03:54:20|1260.84|1243.74|1260.99|1243.89|1260.99|1243.89|1260.79|1243.69|12
1651031670000|2022-04-27 03:54:30|1260.98|1243.88|1260.91|1243.81|1260.98|1243.88|1260.91|1243.81|2
1651031690000|2022-04-27 03:54:50|1260.9|1243.8|1260.91|1243.81|1260.91|1243.81|1260.9|1243.8|2
1651031700000|2022-04-27 03:55:00|1260.96|1243.86|1261|1243.9|1261|1243.9|1260.96|1243.86|4
1651031710000|2022-04-27 03:55:10|1260.99|1243.89|1261.07|1243.97|1261.09|1243.99|1260.99|1243.89|9
1651031720000|2022-04-27 03:55:20|1261.02|1243.92|1261.06|1243.96|1261.06|1243.96|1261.02|1243.92|6
1651031730000|2022-04-27 03:55:30|1261.05|1243.95|1261.06|1243.96|1261.09|1243.99|1261.05|1243.95|4
1651031740000|2022-04-27 03:55:40|1261.04|1243.94|1260.61|1243.51|1261.05|1243.95|1260.61|1243.51|16
1651031750000|2022-04-27 03:55:50|1260.32|1243.22|1260.3|1243.2|1260.32|1243.22|1260.3|1243.2|4
1651031760000|2022-04-27 03:56:00|1260.25|1243.15|1260.27|1243.17|1260.27|1243.17|1260.25|1243.15|2
1651031770000|2022-04-27 03:56:10|1260.24|1243.14|1260.33|1243.23|1260.33|1243.23|1260.23|1243.13|8
1651031780000|2022-04-27 03:56:20|1260.54|1243.44|1260.9|1243.8|1260.91|1243.81|1260.54|1243.44|8
1651031790000|2022-04-27 03:56:30|1260.91|1243.81|1260.89|1243.79|1260.91|1243.81|1260.81|1243.71|4
1651031800000|2022-04-27 03:56:40|1260.97|1243.87|1260.86|1243.76|1260.97|1243.87|1260.86|1243.76|7
1651031810000|2022-04-27 03:56:50|1260.83|1243.73|1260.85|1243.75|1260.85|1243.75|1260.83|1243.73|3
1651031820000|2022-04-27 03:57:00|1260.87|1243.77|1260.12|1243.02|1260.87|1243.77|1260.11|1243.01|22
1651031830000|2022-04-27 03:57:10|1260.13|1243.03|1260.25|1243.15|1260.25|1243.15|1260.05|1242.95|12
1651031840000|2022-04-27 03:57:20|1260.21|1243.11|1260.16|1243.06|1260.24|1243.14|1260.16|1243.06|14
1651031850000|2022-04-27 03:57:30|1260.15|1243.05|1259.91|1242.81|1260.15|1243.05|1259.46|1242.36|25
1651031860000|2022-04-27 03:57:40|1259.89|1242.79|1259.89|1242.79|1259.9|1242.8|1259.89|1242.79|7
1651031870000|2022-04-27 03:57:50|1259.9|1242.8|1260.01|1242.91|1260.01|1242.91|1259.9|1242.8|3
1651031880000|2022-04-27 03:58:00|1260.04|1242.94|1260.04|1242.94|1260.04|1242.94|1260.04|1242.94|1
1651031890000|2022-04-27 03:58:10|1260.05|1242.95|1260.06|1242.96|1260.06|1242.96|1260.05|1242.95|2
1651031900000|2022-04-27 03:58:20|1260.03|1242.93|1260.06|1242.96|1260.15|1243.05|1260|1242.9|19
1651031910000|2022-04-27 03:58:30|1260.07|1242.97|1260.1|1243|1260.1|1243|1259.91|1242.81|15
1651031920000|2022-04-27 03:58:40|1260.02|1242.92|1260.01|1242.91|1260.09|1242.99|1259.97|1242.87|12
1651031930000|2022-04-27 03:58:50|1259.9|1242.8|1259.85|1242.75|1259.9|1242.8|1259.84|1242.74|4
1651031940000|2022-04-27 03:59:00|1259.87|1242.77|1259.79|1242.69|1259.96|1242.86|1259.76|1242.66|15
1651031950000|2022-04-27 03:59:10|1259.83|1242.73|1259.75|1242.65|1259.83|1242.73|1259.73|1242.63|6
1651031960000|2022-04-27 03:59:20|1259.85|1242.75|1259.85|1242.75|1259.85|1242.75|1259.85|1242.75|1
1651031970000|2022-04-27 03:59:30|1259.86|1242.76|1259.76|1242.66|1259.9|1242.8|1259.75|1242.65|13
1651031980000|2022-04-27 03:59:40|1259.77|1242.67|1260.63|1243.53|1260.65|1243.55|1259.77|1242.67|21
1651031990000|2022-04-27 03:59:50|1260.65|1243.55|1260.65|1243.55|1260.65|1243.55|1260.65|1243.55|1
1651032000000|2022-04-27 04:00:00|1260.78|1243.68|1260.71|1243.61|1260.82|1243.72|1260.66|1243.56|20
1651032010000|2022-04-27 04:00:10|1260.64|1243.54|1260.63|1243.53|1260.71|1243.61|1260.52|1243.42|21
1651032020000|2022-04-27 04:00:20|1260.55|1243.45|1260.62|1243.52|1260.62|1243.52|1260.52|1243.42|12
1651032030000|2022-04-27 04:00:30|1260.61|1243.51|1260.06|1242.96|1260.7|1243.6|1260.06|1242.96|4
1651032040000|2022-04-27 04:00:40|1260.05|1242.95|1259.98|1242.88|1260.05|1242.95|1259.98|1242.88|6
1651032050000|2022-04-27 04:00:50|1259.95|1242.85|1259.13|1242.03|1259.95|1242.85|1259.13|1242.03|16
1651032060000|2022-04-27 04:01:00|1259.11|1242.01|1259.07|1241.97|1259.11|1242.01|1259.05|1241.95|14
1651032070000|2022-04-27 04:01:10|1259.32|1242.22|1259.1|1242|1259.41|1242.31|1259.05|1241.95|11
1651032080000|2022-04-27 04:01:20|1259.11|1242.01|1259.22|1242.12|1259.22|1242.12|1259.08|1241.98|9
1651032090000|2022-04-27 04:01:30|1259.31|1242.21|1259.65|1242.55|1259.75|1242.65|1259.31|1242.21|17
1651032100000|2022-04-27 04:01:40|1259.63|1242.53|1259.85|1242.75|1259.85|1242.75|1259.6|1242.5|16
1651032110000|2022-04-27 04:01:50|1259.74|1242.64|1259.18|1242.08|1259.74|1242.64|1259.14|1242.04|17
1651032120000|2022-04-27 04:02:00|1259.07|1241.97|1259.08|1241.98|1259.12|1242.02|1259.01|1241.91|12
1651032130000|2022-04-27 04:02:10|1259.09|1241.99|1259.05|1241.95|1259.11|1242.01|1258.95|1241.85|13
1651032140000|2022-04-27 04:02:20|1259.04|1241.94|1259.1|1242|1259.1|1242|1258.92|1241.82|17
1651032150000|2022-04-27 04:02:30|1259.13|1242.03|1259.13|1242.03|1259.13|1242.03|1259.13|1242.03|1
1651032160000|2022-04-27 04:02:40|1259.22|1242.12|1259.3|1242.2|1259.3|1242.2|1259.22|1242.12|2
1651032170000|2022-04-27 04:02:50|1259.09|1241.99|1259.09|1241.99|1259.09|1241.99|1259.09|1241.99|1
1651032180000|2022-04-27 04:03:00|1259.1|1242|1259.14|1242.04|1259.21|1242.11|1259.09|1241.99|7
1651032190000|2022-04-27 04:03:10|1259.15|1242.05|1259.18|1242.08|1259.18|1242.08|1259.14|1242.04|6
1651032200000|2022-04-27 04:03:20|1259.19|1242.09|1259.45|1242.35|1259.61|1242.51|1259.19|1242.09|12
1651032210000|2022-04-27 04:03:30|1259.46|1242.36|1259.58|1242.48|1259.58|1242.48|1259.46|1242.36|11
1651032220000|2022-04-27 04:03:40|1259.6|1242.5|1259.21|1242.11|1259.72|1242.62|1259.21|1242.11|13
1651032230000|2022-04-27 04:03:50|1259.19|1242.09|1259.17|1242.07|1259.19|1242.09|1259.17|1242.07|2
1651032240000|2022-04-27 04:04:00|1259.16|1242.06|1259.16|1242.06|1259.16|1242.06|1259.16|1242.06|1
1651032250000|2022-04-27 04:04:10|1259.17|1242.07|1259.31|1242.21|1259.31|1242.21|1259.17|1242.07|8
1651032270000|2022-04-27 04:04:30|1259.32|1242.22|1259.88|1242.78|1259.9|1242.8|1259.32|1242.22|8
1651032280000|2022-04-27 04:04:40|1259.87|1242.77|1259.75|1242.65|1259.96|1242.86|1259.74|1242.64|14
1651032290000|2022-04-27 04:04:50|1259.76|1242.66|1259.78|1242.68|1259.83|1242.73|1259.74|1242.64|18
1651032300000|2022-04-27 04:05:00|1259.79|1242.69|1259.69|1242.59|1259.79|1242.69|1259.62|1242.52|15
1651032310000|2022-04-27 04:05:10|1259.7|1242.6|1259.63|1242.53|1259.78|1242.68|1259.63|1242.53|7
1651032320000|2022-04-27 04:05:20|1259.75|1242.65|1259.75|1242.65|1259.78|1242.68|1259.75|1242.65|6
1651032330000|2022-04-27 04:05:30|1259.77|1242.67|1259.77|1242.67|1259.77|1242.67|1259.77|1242.67|1
1651032340000|2022-04-27 04:05:40|1259.75|1242.65|1259.71|1242.61|1259.75|1242.65|1259.71|1242.61|2
1651032350000|2022-04-27 04:05:50|1259.83|1242.73|1259.84|1242.74|1259.84|1242.74|1259.83|1242.73|2
1651032360000|2022-04-27 04:06:00|1259.96|1242.86|1259.89|1242.79|1259.99|1242.89|1259.89|1242.79|4
1651032370000|2022-04-27 04:06:10|1259.91|1242.81|1260.11|1243.01|1260.11|1243.01|1259.91|1242.81|6
1651032380000|2022-04-27 04:06:20|1260.08|1242.98|1260.09|1242.99|1260.09|1242.99|1260.08|1242.98|2
1651032390000|2022-04-27 04:06:30|1260.1|1243|1260.11|1243.01|1260.11|1243.01|1260.1|1243|2
1651032400000|2022-04-27 04:06:40|1260.12|1243.02|1260.13|1243.03|1260.13|1243.03|1260.12|1243.02|2
1651032410000|2022-04-27 04:06:50|1260.42|1243.32|1260.5|1243.4|1260.51|1243.41|1260.42|1243.32|10
1651032420000|2022-04-27 04:07:00|1260.28|1243.18|1260.6|1243.5|1260.6|1243.5|1260.28|1243.18|3
1651032430000|2022-04-27 04:07:10|1260.49|1243.39|1260.79|1243.69|1260.79|1243.69|1260.49|1243.39|2
1651032440000|2022-04-27 04:07:20|1260.85|1243.75|1260.85|1243.75|1260.85|1243.75|1260.85|1243.75|1
1651032450000|2022-04-27 04:07:30|1260.56|1243.46|1260.63|1243.53|1260.63|1243.53|1260.56|1243.46|3
1651032460000|2022-04-27 04:07:40|1260.65|1243.55|1260.83|1243.73|1260.83|1243.73|1260.65|1243.55|3
1651032470000|2022-04-27 04:07:50|1260.84|1243.74|1260.84|1243.74|1260.84|1243.74|1260.84|1243.74|1
1651032480000|2022-04-27 04:08:00|1260.78|1243.68|1260.78|1243.68|1260.78|1243.68|1260.78|1243.68|1
1651032490000|2022-04-27 04:08:10|1260.82|1243.72|1260.82|1243.72|1260.82|1243.72|1260.78|1243.68|3
1651032500000|2022-04-27 04:08:20|1260.52|1243.42|1260.72|1243.62|1260.72|1243.62|1260.45|1243.35|3
1651032510000|2022-04-27 04:08:30|1260.74|1243.64|1260.65|1243.55|1260.74|1243.64|1260.65|1243.55|2
1651032520000|2022-04-27 04:08:40|1260.68|1243.58|1260.75|1243.65|1260.75|1243.65|1260.67|1243.57|5
1651032530000|2022-04-27 04:08:50|1260.66|1243.56|1260.61|1243.51|1260.75|1243.65|1260.56|1243.46|6
1651032540000|2022-04-27 04:09:00|1260.6|1243.5|1260.58|1243.48|1260.6|1243.5|1260.58|1243.48|2
1651032550000|2022-04-27 04:09:10|1260.65|1243.55|1260.77|1243.67|1260.77|1243.67|1260.65|1243.55|4
1651032560000|2022-04-27 04:09:20|1260.72|1243.62|1260.54|1243.44|1260.72|1243.62|1260.54|1243.44|2
1651032570000|2022-04-27 04:09:30|1260.72|1243.62|1260.75|1243.65|1260.75|1243.65|1260.72|1243.62|2
1651032580000|2022-04-27 04:09:40|1260.73|1243.63|1260.41|1243.31|1260.73|1243.63|1260.38|1243.28|4
1651032590000|2022-04-27 04:09:50|1260.44|1243.34|1260.54|1243.44|1260.54|1243.44|1260.44|1243.34|2
1651032600000|2022-04-27 04:10:00|1260.56|1243.46|1260.12|1243.02|1260.71|1243.61|1260.12|1243.02|12
1651032610000|2022-04-27 04:10:10|1260.24|1243.14|1260.17|1243.07|1260.24|1243.14|1260.17|1243.07|2
1651032630000|2022-04-27 04:10:30|1260.12|1243.02|1260.12|1243.02|1260.12|1243.02|1260.12|1243.02|1
1651032640000|2022-04-27 04:10:40|1260.11|1243.01|1260.11|1243.01|1260.11|1243.01|1260.11|1243.01|1
1651032660000|2022-04-27 04:11:00|1260.15|1243.05|1260.49|1243.39|1260.49|1243.39|1260.15|1243.05|9
1651032670000|2022-04-27 04:11:10|1260.8|1243.7|1260.84|1243.74|1260.84|1243.74|1260.8|1243.7|2
1651032680000|2022-04-27 04:11:20|1260.79|1243.69|1260.8|1243.7|1260.8|1243.7|1260.79|1243.69|2
1651032690000|2022-04-27 04:11:30|1260.82|1243.72|1260.8|1243.7|1260.82|1243.72|1260.8|1243.7|3
1651032700000|2022-04-27 04:11:40|1260.74|1243.64|1260.8|1243.7|1260.8|1243.7|1260.74|1243.64|2
1651032710000|2022-04-27 04:11:50|1260.79|1243.69|1260.21|1243.11|1260.79|1243.69|1260.21|1243.11|3
1651032720000|2022-04-27 04:12:00|1260.11|1243.01|1260.11|1243.01|1260.11|1243.01|1260.11|1243.01|1
1651032730000|2022-04-27 04:12:10|1260.14|1243.04|1260.1|1243|1260.14|1243.04|1260.1|1243|2
1651032740000|2022-04-27 04:12:20|1260.11|1243.01|1260.45|1243.35|1260.45|1243.35|1260.04|1242.94|11
1651032750000|2022-04-27 04:12:30|1260.52|1243.42|1262.02|1244.92|1262.02|1244.92|1260.52|1243.42|19
1651032760000|2022-04-27 04:12:40|1261.8|1244.7|1261.59|1244.49|1261.83|1244.73|1261.56|1244.46|11
1651032770000|2022-04-27 04:12:50|1261.62|1244.52|1261.84|1244.74|1261.85|1244.75|1261.62|1244.52|8
1651032780000|2022-04-27 04:13:00|1261.45|1244.35|1261.84|1244.74|1261.85|1244.75|1261.45|1244.35|16
1651032790000|2022-04-27 04:13:10|1261.29|1244.19|1261.81|1244.71|1261.81|1244.71|1261.29|1244.19|11
1651032800000|2022-04-27 04:13:20|1261.82|1244.72|1261.84|1244.74|1261.84|1244.74|1261.82|1244.72|2
1651032820000|2022-04-27 04:13:40|1262|1244.9|1262.19|1245.09|1262.26|1245.16|1262|1244.9|6
1651032830000|2022-04-27 04:13:50|1261.93|1244.83|1262.54|1245.44|1262.54|1245.44|1261.93|1244.83|21
1651032840000|2022-04-27 04:14:00|1262.57|1245.47|1262.74|1245.64|1262.74|1245.64|1262.57|1245.47|4
1651032850000|2022-04-27 04:14:10|1262.88|1245.78|1262.69|1245.59|1262.88|1245.78|1261.63|1244.53|16
1651032860000|2022-04-27 04:14:20|1262.71|1245.61|1262.42|1245.32|1262.8|1245.7|1262.2|1245.1|16
1651032870000|2022-04-27 04:14:30|1262.28|1245.18|1262.11|1245.01|1262.39|1245.29|1262.07|1244.97|13
1651032880000|2022-04-27 04:14:40|1262.08|1244.98|1262.08|1244.98|1262.08|1244.98|1262.08|1244.98|1
1651032890000|2022-04-27 04:14:50|1262.06|1244.96|1261.83|1244.73|1262.07|1244.97|1261.81|1244.71|5
1651032900000|2022-04-27 04:15:00|1261.82|1244.72|1261.92|1244.82|1261.92|1244.82|1261.82|1244.72|2
1651032920000|2022-04-27 04:15:20|1261.93|1244.83|1262.09|1244.99|1262.15|1245.05|1261.93|1244.83|9
1651032930000|2022-04-27 04:15:30|1262.08|1244.98|1262.48|1245.38|1262.55|1245.45|1262.04|1244.94|13
1651032940000|2022-04-27 04:15:40|1262.43|1245.33|1262.53|1245.43|1262.53|1245.43|1262.16|1245.06|7
1651032950000|2022-04-27 04:15:50|1262.52|1245.42|1262.45|1245.35|1262.52|1245.42|1262.45|1245.35|6
1651032960000|2022-04-27 04:16:00|1262.41|1245.31|1262.41|1245.31|1262.45|1245.35|1262.41|1245.31|4
1651032970000|2022-04-27 04:16:10|1262.44|1245.34|1262.46|1245.36|1262.46|1245.36|1262.42|1245.32|7
1651032980000|2022-04-27 04:16:20|1262.52|1245.42|1262.48|1245.38|1262.52|1245.42|1262.47|1245.37|3
1651032990000|2022-04-27 04:16:30|1262.53|1245.43|1262.52|1245.42|1262.53|1245.43|1262.48|1245.38|5
1651033000000|2022-04-27 04:16:40|1262.55|1245.45|1262.78|1245.68|1262.89|1245.79|1262.44|1245.34|17
1651033010000|2022-04-27 04:16:50|1262.83|1245.73|1262.21|1245.11|1262.83|1245.73|1262.21|1245.11|11
1651033020000|2022-04-27 04:17:00|1261.96|1244.86|1261.96|1244.86|1261.96|1244.86|1261.96|1244.86|1
1651033030000|2022-04-27 04:17:10|1261.88|1244.78|1261.93|1244.83|1262.07|1244.97|1261.88|1244.78|6
1651033040000|2022-04-27 04:17:20|1261.97|1244.87|1261.93|1244.83|1261.97|1244.87|1261.93|1244.83|2
1651033050000|2022-04-27 04:17:30|1262|1244.9|1261.94|1244.84|1262.12|1245.02|1261.9|1244.8|5
1651033060000|2022-04-27 04:17:40|1261.74|1244.64|1261.15|1244.05|1261.74|1244.64|1261.02|1243.92|18
1651033070000|2022-04-27 04:17:50|1261.2|1244.1|1261.67|1244.57|1261.7|1244.6|1261.2|1244.1|12
1651033080000|2022-04-27 04:18:00|1261.89|1244.79|1261.9|1244.8|1261.92|1244.82|1261.85|1244.75|12
1651033090000|2022-04-27 04:18:10|1261.7|1244.6|1261.7|1244.6|1261.71|1244.61|1261.7|1244.6|3
1651033100000|2022-04-27 04:18:20|1261.71|1244.61|1261.85|1244.75|1261.85|1244.75|1261.67|1244.57|14
1651033110000|2022-04-27 04:18:30|1262.01|1244.91|1261.77|1244.67|1262.07|1244.97|1261.76|1244.66|15
1651033120000|2022-04-27 04:18:40|1261.82|1244.72|1261.91|1244.81|1261.94|1244.84|1261.81|1244.71|16
1651033130000|2022-04-27 04:18:50|1261.93|1244.83|1261.95|1244.85|1261.96|1244.86|1261.91|1244.81|5
1651033140000|2022-04-27 04:19:00|1261.99|1244.89|1261.96|1244.86|1261.99|1244.89|1261.94|1244.84|4
1651033150000|2022-04-27 04:19:10|1261.94|1244.84|1261.99|1244.89|1261.99|1244.89|1261.94|1244.84|3
1651033160000|2022-04-27 04:19:20|1262.01|1244.91|1262.01|1244.91|1262.03|1244.93|1262.01|1244.91|5
1651033190000|2022-04-27 04:19:50|1261.99|1244.89|1262|1244.9|1262.01|1244.91|1261.66|1244.56|11
1651033200000|2022-04-27 04:20:00|1261.99|1244.89|1262.01|1244.91|1262.01|1244.91|1261.99|1244.89|2
1651033210000|2022-04-27 04:20:10|1261.99|1244.89|1261.99|1244.89|1262.01|1244.91|1261.99|1244.89|6
1651033220000|2022-04-27 04:20:20|1262|1244.9|1261.99|1244.89|1262.01|1244.91|1261.99|1244.89|3
1651033230000|2022-04-27 04:20:30|1262.01|1244.91|1262.37|1245.27|1262.38|1245.28|1262.01|1244.91|15
1651033240000|2022-04-27 04:20:40|1262.36|1245.26|1262.28|1245.18|1262.39|1245.29|1262.08|1244.98|22
1651033250000|2022-04-27 04:20:50|1262.27|1245.17|1262.05|1244.95|1262.27|1245.17|1261.93|1244.83|12
1651033260000|2022-04-27 04:21:00|1261.94|1244.84|1261.68|1244.58|1261.96|1244.86|1261.62|1244.52|8
1651033270000|2022-04-27 04:21:10|1261.71|1244.61|1260.87|1243.77|1261.71|1244.61|1260.87|1243.77|24
1651033280000|2022-04-27 04:21:20|1260.92|1243.82|1260.94|1243.84|1260.95|1243.85|1260.9|1243.8|11
1651033290000|2022-04-27 04:21:30|1260.95|1243.85|1260.94|1243.84|1260.98|1243.88|1260.93|1243.83|6
1651033300000|2022-04-27 04:21:40|1260.99|1243.89|1260.97|1243.87|1260.99|1243.89|1260.97|1243.87|2
1651033310000|2022-04-27 04:21:50|1260.98|1243.88|1260.92|1243.82|1260.98|1243.88|1260.91|1243.81|7
1651033320000|2022-04-27 04:22:00|1260.93|1243.83|1260.92|1243.82|1260.97|1243.87|1260.9|1243.8|12
1651033330000|2022-04-27 04:22:10|1260.9|1243.8|1260.91|1243.81|1260.92|1243.82|1260.86|1243.76|10
1651033340000|2022-04-27 04:22:20|1260.9|1243.8|1260.92|1243.82|1260.92|1243.82|1260.86|1243.76|16
1651033350000|2022-04-27 04:22:30|1260.89|1243.79|1260.96|1243.86|1260.98|1243.88|1260.89|1243.79|11
1651033360000|2022-04-27 04:22:40|1260.97|1243.87|1260.94|1243.84|1260.98|1243.88|1260.94|1243.84|12
1651033370000|2022-04-27 04:22:50|1260.96|1243.86|1260.94|1243.84|1260.96|1243.86|1260.94|1243.84|9
1651033380000|2022-04-27 04:23:00|1260.61|1243.51|1260.17|1243.07|1260.61|1243.51|1260.14|1243.04|13
1651033400000|2022-04-27 04:23:20|1260.14|1243.04|1259.94|1242.84|1260.14|1243.04|1259.94|1242.84|9
1651033410000|2022-04-27 04:23:30|1259.96|1242.86|1260.08|1242.98|1260.08|1242.98|1259.96|1242.86|7
1651033420000|2022-04-27 04:23:40|1260.05|1242.95|1260.08|1242.98|1260.09|1242.99|1260.05|1242.95|3
1651033440000|2022-04-27 04:24:00|1260.37|1243.27|1260.17|1243.07|1260.42|1243.32|1260.06|1242.96|7
1651033460000|2022-04-27 04:24:20|1260.18|1243.08|1259.98|1242.88|1260.18|1243.08|1259.93|1242.83|18
1651033470000|2022-04-27 04:24:30|1260.03|1242.93|1259.9|1242.8|1260.03|1242.93|1259.86|1242.76|14
1651033480000|2022-04-27 04:24:40|1259.91|1242.81|1259.86|1242.76|1259.96|1242.86|1259.86|1242.76|9
1651033490000|2022-04-27 04:24:50|1259.87|1242.77|1259.96|1242.86|1259.96|1242.86|1259.87|1242.77|8
1651033500000|2022-04-27 04:25:00|1259.97|1242.87|1259.75|1242.65|1259.98|1242.88|1259.55|1242.45|14
1651033510000|2022-04-27 04:25:10|1259.77|1242.67|1259.88|1242.78|1259.89|1242.79|1259.58|1242.48|15
1651033520000|2022-04-27 04:25:20|1259.82|1242.72|1259.85|1242.75|1259.88|1242.78|1259.77|1242.67|15
1651033530000|2022-04-27 04:25:30|1259.86|1242.76|1259.84|1242.74|1259.88|1242.78|1259.79|1242.69|17
1651033540000|2022-04-27 04:25:40|1259.85|1242.75|1259.93|1242.83|1259.93|1242.83|1259.71|1242.61|20
1651033550000|2022-04-27 04:25:50|1259.94|1242.84|1259.01|1241.91|1259.94|1242.84|1258.96|1241.86|16
1651033560000|2022-04-27 04:26:00|1259.02|1241.92|1259.03|1241.93|1259.12|1242.02|1259.02|1241.92|12
1651033570000|2022-04-27 04:26:10|1259.04|1241.94|1259.03|1241.93|1259.07|1241.97|1259.03|1241.93|6
1651033580000|2022-04-27 04:26:20|1259.04|1241.94|1259.19|1242.09|1259.19|1242.09|1259.03|1241.93|10
1651033590000|2022-04-27 04:26:30|1259.18|1242.08|1259.18|1242.08|1259.18|1242.08|1259.18|1242.08|1
1651033600000|2022-04-27 04:26:40|1259.19|1242.09|1259.57|1242.47|1259.57|1242.47|1259.19|1242.09|3
1651033610000|2022-04-27 04:26:50|1259.65|1242.55|1259.33|1242.23|1259.77|1242.67|1259.33|1242.23|12
1651033620000|2022-04-27 04:27:00|1259.32|1242.22|1259.24|1242.14|1259.35|1242.25|1259.17|1242.07|8
1651033630000|2022-04-27 04:27:10|1259.27|1242.17|1259.73|1242.63|1259.73|1242.63|1259.13|1242.03|13
1651033650000|2022-04-27 04:27:30|1259.67|1242.57|1260.36|1243.26|1260.64|1243.54|1259.64|1242.54|17
1651033660000|2022-04-27 04:27:40|1260.05|1242.95|1260.72|1243.62|1260.72|1243.62|1260.05|1242.95|13
1651033670000|2022-04-27 04:27:50|1259.87|1242.77|1260.3|1243.2|1260.3|1243.2|1259.87|1242.77|9
1651033680000|2022-04-27 04:28:00|1260.33|1243.23|1260.33|1243.23|1260.33|1243.23|1260.33|1243.23|1
1651033690000|2022-04-27 04:28:10|1260.35|1243.25|1260.07|1242.97|1260.45|1243.35|1259.98|1242.88|12
1651033700000|2022-04-27 04:28:20|1260.08|1242.98|1260.08|1242.98|1260.08|1242.98|1260.08|1242.98|1
1651033710000|2022-04-27 04:28:30|1260.21|1243.11|1260.35|1243.25|1260.79|1243.69|1260.05|1242.95|18
1651033720000|2022-04-27 04:28:40|1260.37|1243.27|1260.8|1243.7|1260.86|1243.76|1260.37|1243.27|15
1651033730000|2022-04-27 04:28:50|1259.98|1242.88|1260.6|1243.5|1260.6|1243.5|1259.98|1242.88|10
1651033740000|2022-04-27 04:29:00|1260.59|1243.49|1260.71|1243.61|1260.77|1243.67|1260.51|1243.41|9
1651033750000|2022-04-27 04:29:10|1260.74|1243.64|1260.77|1243.67|1260.77|1243.67|1260.74|1243.64|2
1651033760000|2022-04-27 04:29:20|1260.82|1243.72|1260.81|1243.71|1260.82|1243.72|1260.76|1243.66|7
1651033770000|2022-04-27 04:29:30|1260.77|1243.67|1260.81|1243.71|1260.81|1243.71|1260.76|1243.66|8
1651033780000|2022-04-27 04:29:40|1260.82|1243.72|1260.64|1243.54|1260.82|1243.72|1260.46|1243.36|11
1651033790000|2022-04-27 04:29:50|1260.54|1243.44|1260.72|1243.62|1260.72|1243.62|1260.54|1243.44|10
1651033800000|2022-04-27 04:30:00|1260.7|1243.6|1260.78|1243.68|1260.82|1243.72|1260.7|1243.6|13
1651033810000|2022-04-27 04:30:10|1260.79|1243.69|1260.84|1243.74|1260.89|1243.79|1260.79|1243.69|7
1651033820000|2022-04-27 04:30:20|1260.85|1243.75|1260.8|1243.7|1260.85|1243.75|1260.79|1243.69|8
1651033830000|2022-04-27 04:30:30|1260.79|1243.69|1260.54|1243.44|1260.8|1243.7|1260.52|1243.42|12
1651033840000|2022-04-27 04:30:40|1260.53|1243.43|1260.7|1243.6|1260.7|1243.6|1260.49|1243.39|21
1651033850000|2022-04-27 04:30:50|1260.63|1243.53|1260.57|1243.47|1260.79|1243.69|1260.55|1243.45|22
1651033860000|2022-04-27 04:31:00|1260.58|1243.48|1260.16|1243.06|1260.58|1243.48|1260.14|1243.04|12
1651033870000|2022-04-27 04:31:10|1260.15|1243.05|1260.05|1242.95|1260.18|1243.08|1259.92|1242.82|10
1651033880000|2022-04-27 04:31:20|1260.1|1243|1260.11|1243.01|1260.11|1243.01|1260.09|1242.99|4
1651033890000|2022-04-27 04:31:30|1260.16|1243.06|1260.71|1243.61|1260.74|1243.64|1260.16|1243.06|15
1651033900000|2022-04-27 04:31:40|1260.46|1243.36|1260.44|1243.34|1260.47|1243.37|1260.42|1243.32|9
1651033910000|2022-04-27 04:31:50|1260.47|1243.37|1260.77|1243.67|1260.77|1243.67|1260.47|1243.37|12
1651033920000|2022-04-27 04:32:00|1260.81|1243.71|1260.82|1243.72|1260.86|1243.76|1260.81|1243.71|5
1651033930000|2022-04-27 04:32:10|1260.83|1243.73|1260.59|1243.49|1260.87|1243.77|1260.59|1243.49|6
1651033940000|2022-04-27 04:32:20|1260.82|1243.72|1261.41|1244.31|1261.41|1244.31|1260.78|1243.68|14
1651033950000|2022-04-27 04:32:30|1261.46|1244.36|1261.79|1244.69|1261.79|1244.69|1261.46|1244.36|11
1651033960000|2022-04-27 04:32:40|1261.75|1244.65|1261.82|1244.72|1261.82|1244.72|1261.75|1244.65|7
1651033970000|2022-04-27 04:32:50|1261.76|1244.66|1261.79|1244.69|1261.82|1244.72|1261.76|1244.66|12
1651033980000|2022-04-27 04:33:00|1261.8|1244.7|1261.85|1244.75|1261.85|1244.75|1261.8|1244.7|8
1651033990000|2022-04-27 04:33:10|1261.81|1244.71|1260.86|1243.76|1261.91|1244.81|1260.86|1243.76|18
1651034000000|2022-04-27 04:33:20|1260.82|1243.72|1261.09|1243.99|1261.09|1243.99|1260.82|1243.72|2
1651034010000|2022-04-27 04:33:30|1260.94|1243.84|1261.12|1244.02|1261.12|1244.02|1260.94|1243.84|2
1651034020000|2022-04-27 04:33:40|1260.93|1243.83|1260.9|1243.8|1260.93|1243.83|1260.9|1243.8|2
1651034030000|2022-04-27 04:33:50|1260.86|1243.76|1260.86|1243.76|1260.86|1243.76|1260.86|1243.76|1
1651034040000|2022-04-27 04:34:00|1260.88|1243.78|1261.67|1244.57|1261.67|1244.57|1260.88|1243.78|18
1651034050000|2022-04-27 04:34:10|1261.69|1244.59|1261.54|1244.44|1261.69|1244.59|1261.52|1244.42|5
1651034060000|2022-04-27 04:34:20|1261.58|1244.48|1261.27|1244.17|1261.59|1244.49|1260.9|1243.8|12
1651034070000|2022-04-27 04:34:30|1261.15|1244.05|1261.16|1244.06|1261.61|1244.51|1261.06|1243.96|12
1651034080000|2022-04-27 04:34:40|1261.17|1244.07|1261.16|1244.06|1261.24|1244.14|1261.15|1244.05|4
1651034090000|2022-04-27 04:34:50|1261.19|1244.09|1261.19|1244.09|1261.19|1244.09|1261.19|1244.09|1
1651034100000|2022-04-27 04:35:00|1261.24|1244.14|1261.06|1243.96|1261.24|1244.14|1261.06|1243.96|7
1651034110000|2022-04-27 04:35:10|1260.97|1243.87|1261.14|1244.04|1261.18|1244.08|1260.85|1243.75|13
1651034120000|2022-04-27 04:35:20|1261.13|1244.03|1261.12|1244.02|1261.14|1244.04|1261.12|1244.02|4
1651034130000|2022-04-27 04:35:30|1261.11|1244.01|1261.11|1244.01|1261.11|1244.01|1261.11|1244.01|1
1651034140000|2022-04-27 04:35:40|1261.16|1244.06|1261.16|1244.06|1261.16|1244.06|1261.16|1244.06|1
1651034150000|2022-04-27 04:35:50|1261.19|1244.09|1261.27|1244.17|1261.49|1244.39|1261.19|1244.09|10
1651034160000|2022-04-27 04:36:00|1261.26|1244.16|1261.25|1244.15|1261.66|1244.56|1261.25|1244.15|4
1651034170000|2022-04-27 04:36:10|1261.68|1244.58|1261.68|1244.58|1261.68|1244.58|1261.68|1244.58|1
1651034190000|2022-04-27 04:36:30|1261.02|1243.92|1261|1243.9|1261.1|1244|1260.93|1243.83|9
1651034200000|2022-04-27 04:36:40|1261.01|1243.91|1261.34|1244.24|1261.42|1244.32|1261.01|1243.91|4
1651034210000|2022-04-27 04:36:50|1261.41|1244.31|1261.72|1244.62|1261.74|1244.64|1261.41|1244.31|6
1651034220000|2022-04-27 04:37:00|1261.74|1244.64|1261.81|1244.71|1261.94|1244.84|1261.74|1244.64|9
1651034230000|2022-04-27 04:37:10|1261.84|1244.74|1262.17|1245.07|1262.17|1245.07|1261.81|1244.71|11
1651034240000|2022-04-27 04:37:20|1262.19|1245.09|1262.29|1245.19|1262.29|1245.19|1262.19|1245.09|5
1651034250000|2022-04-27 04:37:30|1262.36|1245.26|1262.82|1245.72|1262.84|1245.74|1262.36|1245.26|12
1651034260000|2022-04-27 04:37:40|1262.83|1245.73|1262.79|1245.69|1262.84|1245.74|1262.73|1245.63|20
1651034270000|2022-04-27 04:37:50|1262.78|1245.68|1262.84|1245.74|1262.85|1245.75|1262.76|1245.66|12
1651034280000|2022-04-27 04:38:00|1262.85|1245.75|1262.9|1245.8|1262.99|1245.89|1262.79|1245.69|17
1651034290000|2022-04-27 04:38:10|1262.89|1245.79|1263.16|1246.06|1263.22|1246.12|1262.89|1245.79|7
1651034300000|2022-04-27 04:38:20|1263.31|1246.21|1263.89|1246.79|1263.96|1246.86|1262.69|1245.59|19
1651034310000|2022-04-27 04:38:30|1263.97|1246.87|1264.15|1247.05|1264.2|1247.1|1263.96|1246.86|13
1651034320000|2022-04-27 04:38:40|1264.13|1247.03|1264.1|1247|1264.5|1247.4|1264.07|1246.97|19
1651034330000|2022-04-27 04:38:50|1263.71|1246.61|1263.41|1246.31|1263.98|1246.88|1263.35|1246.25|17
1651034340000|2022-04-27 04:39:00|1263.43|1246.33|1263.06|1245.96|1263.87|1246.77|1263.06|1245.96|18
1651034350000|2022-04-27 04:39:10|1263.05|1245.95|1263.05|1245.95|1263.05|1245.95|1263.05|1245.95|1
1651034360000|2022-04-27 04:39:20|1262.88|1245.78|1262.74|1245.64|1262.88|1245.78|1262.72|1245.62|5
1651034370000|2022-04-27 04:39:30|1262.8|1245.7|1262.82|1245.72|1262.84|1245.74|1262.79|1245.69|5
1651034380000|2022-04-27 04:39:40|1262.92|1245.82|1262.92|1245.82|1262.92|1245.82|1262.92|1245.82|1
1651034400000|2022-04-27 04:40:00|1263.01|1245.91|1261.96|1244.86|1263.01|1245.91|1261.9|1244.8|14
1651034410000|2022-04-27 04:40:10|1261.98|1244.88|1261.98|1244.88|1261.98|1244.88|1261.98|1244.88|1
1651034420000|2022-04-27 04:40:20|1261.86|1244.76|1261.86|1244.76|1261.86|1244.76|1261.86|1244.76|1
1651034430000|2022-04-27 04:40:30|1261.88|1244.78|1261.96|1244.86|1262.02|1244.92|1261.87|1244.77|7
1651034440000|2022-04-27 04:40:40|1261.92|1244.82|1261.88|1244.78|1261.92|1244.82|1261.84|1244.74|5
1651034450000|2022-04-27 04:40:50|1262.12|1245.02|1261.46|1244.36|1262.12|1245.02|1261.4|1244.3|8
1651034460000|2022-04-27 04:41:00|1261.37|1244.27|1261.45|1244.35|1261.53|1244.43|1261.37|1244.27|5
1651034470000|2022-04-27 04:41:10|1261.48|1244.38|1261.48|1244.38|1261.48|1244.38|1261.48|1244.38|1
1651034480000|2022-04-27 04:41:20|1261.66|1244.56|1261.66|1244.56|1261.66|1244.56|1261.66|1244.56|1
1651034490000|2022-04-27 04:41:30|1261.41|1244.31|1261.71|1244.61|1261.71|1244.61|1261.41|1244.31|2
1651034500000|2022-04-27 04:41:40|1261.41|1244.31|1261.74|1244.64|1261.74|1244.64|1261.34|1244.24|12
1651034510000|2022-04-27 04:41:50|1261.79|1244.69|1262.1|1245|1262.24|1245.14|1261.78|1244.68|10
1651034520000|2022-04-27 04:42:00|1262.06|1244.96|1261.67|1244.57|1262.12|1245.02|1261.67|1244.57|6
1651034550000|2022-04-27 04:42:30|1261.74|1244.64|1261.76|1244.66|1261.76|1244.66|1261.74|1244.64|3
1651034560000|2022-04-27 04:42:40|1261.78|1244.68|1261.86|1244.76|1261.86|1244.76|1261.76|1244.66|11
1651034570000|2022-04-27 04:42:50|1261.84|1244.74|1261.81|1244.71|1261.87|1244.77|1261.81|1244.71|4
1651034580000|2022-04-27 04:43:00|1261.83|1244.73|1261.87|1244.77|1262.03|1244.93|1261.77|1244.67|5
1651034590000|2022-04-27 04:43:10|1261.75|1244.65|1261.73|1244.63|1261.76|1244.66|1261.73|1244.63|3
1651034600000|2022-04-27 04:43:20|1261.78|1244.68|1261.61|1244.51|1261.82|1244.72|1261.49|1244.39|5
1651034610000|2022-04-27 04:43:30|1261.64|1244.54|1261.53|1244.43|1261.64|1244.54|1261.53|1244.43|6
1651034620000|2022-04-27 04:43:40|1261.54|1244.44|1261.54|1244.44|1261.54|1244.44|1261.54|1244.44|1
1651034630000|2022-04-27 04:43:50|1261.74|1244.64|1261.69|1244.59|1261.74|1244.64|1261.55|1244.45|3
1651034640000|2022-04-27 04:44:00|1261.62|1244.52|1261.12|1244.02|1261.63|1244.53|1261.12|1244.02|21
1651034650000|2022-04-27 04:44:10|1261.05|1243.95|1261.04|1243.94|1261.12|1244.02|1261.03|1243.93|7
1651034660000|2022-04-27 04:44:20|1261.05|1243.95|1261.71|1244.61|1261.75|1244.65|1261.05|1243.95|17
1651034670000|2022-04-27 04:44:30|1261.7|1244.6|1261.68|1244.58|1261.7|1244.6|1261.68|1244.58|3
1651034680000|2022-04-27 04:44:40|1261.79|1244.69|1261.79|1244.69|1261.79|1244.69|1261.79|1244.69|1
1651034690000|2022-04-27 04:44:50|1261.74|1244.64|1261.74|1244.64|1261.82|1244.72|1261.58|1244.48|8
1651034700000|2022-04-27 04:45:00|1261.64|1244.54|1261.15|1244.05|1261.64|1244.54|1261.01|1243.91|21
1651034710000|2022-04-27 04:45:10|1261.16|1244.06|1260.91|1243.81|1261.16|1244.06|1260.91|1243.81|7
1651034720000|2022-04-27 04:45:20|1261.1|1244|1261.74|1244.64|1261.74|1244.64|1260.98|1243.88|13
1651034730000|2022-04-27 04:45:30|1261.73|1244.63|1262.44|1245.34|1262.44|1245.34|1261.73|1244.63|15
1651034740000|2022-04-27 04:45:40|1262.51|1245.41|1262.43|1245.33|1262.53|1245.43|1262.33|1245.23|21
1651034750000|2022-04-27 04:45:50|1262.47|1245.37|1262.48|1245.38|1262.48|1245.38|1262.42|1245.32|8
1651034760000|2022-04-27 04:46:00|1262.45|1245.35|1262.3|1245.2|1262.48|1245.38|1262.29|1245.19|12
1651034770000|2022-04-27 04:46:10|1262.27|1245.17|1262.27|1245.17|1262.34|1245.24|1262.25|1245.15|11
1651034800000|2022-04-27 04:46:40|1262.29|1245.19|1262.75|1245.65|1262.93|1245.83|1262.29|1245.19|14
1651034810000|2022-04-27 04:46:50|1262.93|1245.83|1261.94|1244.84|1262.93|1245.83|1261.94|1244.84|13
1651034820000|2022-04-27 04:47:00|1261.95|1244.85|1261.98|1244.88|1261.98|1244.88|1261.84|1244.74|10
1651034830000|2022-04-27 04:47:10|1262.01|1244.91|1262.01|1244.91|1262.01|1244.91|1262.01|1244.91|1
1651034840000|2022-04-27 04:47:20|1262.05|1244.95|1261.87|1244.77|1262.12|1245.02|1261.85|1244.75|8
1651034850000|2022-04-27 04:47:30|1261.88|1244.78|1262|1244.9|1262|1244.9|1261.88|1244.78|12
1651034860000|2022-04-27 04:47:40|1261.99|1244.89|1261.88|1244.78|1261.99|1244.89|1261.82|1244.72|7
1651034870000|2022-04-27 04:47:50|1261.89|1244.79|1261.91|1244.81|1261.91|1244.81|1261.84|1244.74|8
1651034880000|2022-04-27 04:48:00|1261.92|1244.82|1261.86|1244.76|1261.93|1244.83|1261.85|1244.75|6
1651034890000|2022-04-27 04:48:10|1261.91|1244.81|1261.87|1244.77|1261.94|1244.84|1261.81|1244.71|9
1651034920000|2022-04-27 04:48:40|1261.89|1244.79|1261.87|1244.77|1261.9|1244.8|1261.85|1244.75|13
1651034930000|2022-04-27 04:48:50|1261.88|1244.78|1261.87|1244.77|1261.91|1244.81|1261.85|1244.75|11
1651034940000|2022-04-27 04:49:00|1261.88|1244.78|1261.88|1244.78|1261.98|1244.88|1261.82|1244.72|14
1651034950000|2022-04-27 04:49:10|1261.89|1244.79|1262.02|1244.92|1262.04|1244.94|1261.86|1244.76|18
1651034960000|2022-04-27 04:49:20|1262.04|1244.94|1261.97|1244.87|1262.04|1244.94|1261.94|1244.84|12
1651034970000|2022-04-27 04:49:30|1261.99|1244.89|1261.81|1244.71|1262.5|1245.4|1261.8|1244.7|27
1651034980000|2022-04-27 04:49:40|1261.8|1244.7|1261.1|1244|1261.81|1244.71|1261.09|1243.99|15
1651034990000|2022-04-27 04:49:50|1261.11|1244.01|1261.66|1244.56|1261.66|1244.56|1261.1|1244|7
1651035000000|2022-04-27 04:50:00|1261.64|1244.54|1260.99|1243.89|1261.64|1244.54|1260.98|1243.88|13
1651035010000|2022-04-27 04:50:10|1261.11|1244.01|1261.11|1244.01|1261.11|1244.01|1261.11|1244.01|1
1651035020000|2022-04-27 04:50:20|1261.05|1243.95|1260.92|1243.82|1261.05|1243.95|1260.79|1243.69|9
1651035030000|2022-04-27 04:50:30|1260.89|1243.79|1260.76|1243.66|1260.97|1243.87|1260.76|1243.66|15
1651035040000|2022-04-27 04:50:40|1260.69|1243.59|1260.04|1242.94|1260.74|1243.64|1260.04|1242.94|9
1651035050000|2022-04-27 04:50:50|1259.95|1242.85|1259.86|1242.76|1259.95|1242.85|1259.86|1242.76|5
1651035060000|2022-04-27 04:51:00|1259.85|1242.75|1259.13|1242.03|1259.99|1242.89|1259.13|1242.03|11
1651035070000|2022-04-27 04:51:10|1259.27|1242.17|1259.27|1242.17|1259.27|1242.17|1259.27|1242.17|1
1651035080000|2022-04-27 04:51:20|1259.17|1242.07|1258.7|1241.6|1259.17|1242.07|1258.69|1241.59|13
1651035090000|2022-04-27 04:51:30|1258.75|1241.65|1258.86|1241.76|1258.86|1241.76|1258.7|1241.6|7
1651035100000|2022-04-27 04:51:40|1258.85|1241.75|1258.78|1241.68|1258.85|1241.75|1258.66|1241.56|7
1651035110000|2022-04-27 04:51:50|1258.9|1241.8|1259.34|1242.24|1259.34|1242.24|1258.79|1241.69|13
1651035120000|2022-04-27 04:52:00|1259.35|1242.25|1259.65|1242.55|1259.79|1242.69|1259.35|1242.25|16
1651035130000|2022-04-27 04:52:10|1259.63|1242.53|1259.65|1242.55|1259.66|1242.56|1259.62|1242.52|12
1651035140000|2022-04-27 04:52:20|1259.72|1242.62|1259.71|1242.61|1259.74|1242.64|1259.71|1242.61|5
1651035150000|2022-04-27 04:52:30|1259.86|1242.76|1259.44|1242.34|1259.87|1242.77|1259.44|1242.34|13
1651035160000|2022-04-27 04:52:40|1259.42|1242.32|1259.09|1241.99|1259.42|1242.32|1259.06|1241.96|11
1651035170000|2022-04-27 04:52:50|1259.1|1242|1259.24|1242.14|1259.26|1242.16|1259.1|1242|4
1651035180000|2022-04-27 04:53:00|1259.21|1242.11|1259.01|1241.91|1259.21|1242.11|1259.01|1241.91|5
1651035190000|2022-04-27 04:53:10|1259.1|1242|1259.02|1241.92|1259.1|1242|1259.01|1241.91|4
1651035200000|2022-04-27 04:53:20|1259.05|1241.95|1259.44|1242.34|1259.44|1242.34|1259.05|1241.95|15
1651035210000|2022-04-27 04:53:30|1259.31|1242.21|1259.09|1241.99|1259.45|1242.35|1259|1241.9|11
1651035220000|2022-04-27 04:53:40|1259|1241.9|1259.01|1241.91|1259.01|1241.91|1259|1241.9|2
1651035230000|2022-04-27 04:53:50|1259|1241.9|1259.03|1241.93|1259.03|1241.93|1259|1241.9|3
1651035240000|2022-04-27 04:54:00|1259.02|1241.92|1259.04|1241.94|1259.04|1241.94|1259.02|1241.92|2
1651035250000|2022-04-27 04:54:10|1259.13|1242.03|1259.68|1242.58|1259.68|1242.58|1259.13|1242.03|9
1651035260000|2022-04-27 04:54:20|1259.67|1242.57|1259.76|1242.66|1259.76|1242.66|1259.63|1242.53|6
1651035270000|2022-04-27 04:54:30|1259.68|1242.58|1259.59|1242.49|1259.68|1242.58|1259.57|1242.47|4
1651035280000|2022-04-27 04:54:40|1259.6|1242.5|1259.75|1242.65|1259.75|1242.65|1259.6|1242.5|7
1651035290000|2022-04-27 04:54:50|1259.66|1242.56|1259.1|1242|1259.66|1242.56|1259.07|1241.97|8
1651035310000|2022-04-27 04:55:10|1259.02|1241.92|1258.98|1241.88|1259.03|1241.93|1258.98|1241.88|3
1651035320000|2022-04-27 04:55:20|1259|1241.9|1259.03|1241.93|1259.03|1241.93|1258.76|1241.66|11
1651035330000|2022-04-27 04:55:30|1259.01|1241.91|1258.92|1241.82|1259.06|1241.96|1258.92|1241.82|12
1651035340000|2022-04-27 04:55:40|1258.83|1241.73|1258.94|1241.84|1258.96|1241.86|1258.79|1241.69|6
1651035350000|2022-04-27 04:55:50|1258.92|1241.82|1258.99|1241.89|1259.05|1241.95|1258.92|1241.82|8
1651035360000|2022-04-27 04:56:00|1259.08|1241.98|1258.93|1241.83|1259.08|1241.98|1258.93|1241.83|11
1651035370000|2022-04-27 04:56:10|1258.94|1241.84|1258.94|1241.84|1258.95|1241.85|1258.9|1241.8|6
1651035380000|2022-04-27 04:56:20|1258.96|1241.86|1259.01|1241.91|1259.17|1242.07|1258.93|1241.83|11
1651035390000|2022-04-27 04:56:30|1259.04|1241.94|1259.03|1241.93|1259.04|1241.94|1259.03|1241.93|2
1651035400000|2022-04-27 04:56:40|1259.04|1241.94|1259.04|1241.94|1259.07|1241.97|1259.04|1241.94|5
1651035410000|2022-04-27 04:56:50|1259|1241.9|1259.06|1241.96|1259.06|1241.96|1259|1241.9|2
1651035420000|2022-04-27 04:57:00|1259.15|1242.05|1259.11|1242.01|1259.15|1242.05|1259.11|1242.01|2
1651035430000|2022-04-27 04:57:10|1259.18|1242.08|1259.1|1242|1259.18|1242.08|1259.1|1242|8
1651035440000|2022-04-27 04:57:20|1259.08|1241.98|1259.07|1241.97|1259.12|1242.02|1259.07|1241.97|4
1651035450000|2022-04-27 04:57:30|1259.09|1241.99|1259.05|1241.95|1259.09|1241.99|1258.99|1241.89|9
1651035460000|2022-04-27 04:57:40|1259.09|1241.99|1259|1241.9|1259.09|1241.99|1259|1241.9|3
1651035480000|2022-04-27 04:58:00|1259.03|1241.93|1258.98|1241.88|1259.03|1241.93|1258.98|1241.88|4
1651035490000|2022-04-27 04:58:10|1258.99|1241.89|1259.05|1241.95|1259.05|1241.95|1258.97|1241.87|7
1651035500000|2022-04-27 04:58:20|1259.3|1242.2|1259.39|1242.29|1259.48|1242.38|1259.28|1242.18|12
1651035510000|2022-04-27 04:58:30|1259.37|1242.27|1259.28|1242.18|1259.44|1242.34|1259.28|1242.18|3
1651035520000|2022-04-27 04:58:40|1259.36|1242.26|1259.41|1242.31|1259.41|1242.31|1259.32|1242.22|5
1651035530000|2022-04-27 04:58:50|1259.42|1242.32|1259.61|1242.51|1259.73|1242.63|1259.42|1242.32|21
1651035540000|2022-04-27 04:59:00|1259.67|1242.57|1259.67|1242.57|1259.67|1242.57|1259.66|1242.56|3
1651035550000|2022-04-27 04:59:10|1259.65|1242.55|1259.16|1242.06|1259.65|1242.55|1259.16|1242.06|13
1651035560000|2022-04-27 04:59:20|1259.17|1242.07|1259.11|1242.01|1259.17|1242.07|1259.08|1241.98|5
1651035570000|2022-04-27 04:59:30|1259.15|1242.05|1259.11|1242.01|1259.15|1242.05|1259.11|1242.01|2
1651035580000|2022-04-27 04:59:40|1259.08|1241.98|1259.07|1241.97|1259.08|1241.98|1259.06|1241.96|4
1651035590000|2022-04-27 04:59:50|1259.05|1241.95|1258.98|1241.88|1259.07|1241.97|1258.98|1241.88|4
1651035600000|2022-04-27 05:00:00|1259.11|1242.01|1259.85|1242.75|1259.85|1242.75|1259.11|1242.01|15
1651035610000|2022-04-27 05:00:10|1259.87|1242.77|1259.56|1242.46|1259.87|1242.77|1259.56|1242.46|13
1651035620000|2022-04-27 05:00:20|1259.53|1242.43|1259.15|1242.05|1259.53|1242.43|1259.15|1242.05|10
1651035630000|2022-04-27 05:00:30|1259.16|1242.06|1259.6|1242.5|1259.6|1242.5|1259.15|1242.05|10
1651035640000|2022-04-27 05:00:40|1259.51|1242.41|1259.51|1242.41|1259.56|1242.46|1259.51|1242.41|3
1651035650000|2022-04-27 05:00:50|1259.52|1242.42|1259.68|1242.58|1259.89|1242.79|1259.51|1242.41|4
1651035660000|2022-04-27 05:01:00|1259.93|1242.83|1259.96|1242.86|1259.96|1242.86|1259.93|1242.83|3
1651035670000|2022-04-27 05:01:10|1259.98|1242.88|1259.68|1242.58|1259.98|1242.88|1259.67|1242.57|8
1651035680000|2022-04-27 05:01:20|1259.71|1242.61|1259.76|1242.66|1259.85|1242.75|1259.7|1242.6|11
1651035690000|2022-04-27 05:01:30|1259.77|1242.67|1259.9|1242.8|1259.9|1242.8|1259.77|1242.67|5
1651035700000|2022-04-27 05:01:40|1259.87|1242.77|1259.9|1242.8|1259.9|1242.8|1259.87|1242.77|5
1651035710000|2022-04-27 05:01:50|1259.88|1242.78|1259.09|1241.99|1259.88|1242.78|1259.07|1241.97|17
1651035720000|2022-04-27 05:02:00|1259.13|1242.03|1259.17|1242.07|1259.71|1242.61|1259.13|1242.03|19
1651035730000|2022-04-27 05:02:10|1259.13|1242.03|1259.05|1241.95|1259.19|1242.09|1259.05|1241.95|6
1651035760000|2022-04-27 05:02:40|1259.07|1241.97|1259.02|1241.92|1259.07|1241.97|1259.01|1241.91|6
1651035770000|2022-04-27 05:02:50|1259.01|1241.91|1259.03|1241.93|1259.04|1241.94|1259.01|1241.91|8
1651035780000|2022-04-27 05:03:00|1259.04|1241.94|1259.54|1242.44|1259.7|1242.6|1259.04|1241.94|13
1651035790000|2022-04-27 05:03:10|1259.59|1242.49|1259.59|1242.49|1259.59|1242.49|1259.54|1242.44|5
1651035800000|2022-04-27 05:03:20|1259.76|1242.66|1259.49|1242.39|1259.76|1242.66|1259.49|1242.39|7
1651035810000|2022-04-27 05:03:30|1259.45|1242.35|1259.69|1242.59|1259.75|1242.65|1259.31|1242.21|10
1651035820000|2022-04-27 05:03:40|1259.7|1242.6|1259.99|1242.89|1259.99|1242.89|1259.7|1242.6|13
1651035830000|2022-04-27 05:03:50|1259.98|1242.88|1259.99|1242.89|1260|1242.9|1259.98|1242.88|8
1651035840000|2022-04-27 05:04:00|1259.98|1242.88|1260.51|1243.41|1260.51|1243.41|1259.97|1242.87|12
1651035850000|2022-04-27 05:04:10|1260.53|1243.43|1261.12|1244.02|1261.14|1244.04|1260.53|1243.43|12
1651035860000|2022-04-27 05:04:20|1261.1|1244|1260.72|1243.62|1261.11|1244.01|1260.7|1243.6|16
1651035870000|2022-04-27 05:04:30|1260.73|1243.63|1260.86|1243.76|1260.87|1243.77|1260.73|1243.63|8
1651035880000|2022-04-27 05:04:40|1260.83|1243.73|1260.75|1243.65|1260.86|1243.76|1260.68|1243.58|9
1651035890000|2022-04-27 05:04:50|1260.7|1243.6|1260.76|1243.66|1261.2|1244.1|1260.7|1243.6|23
1651035900000|2022-04-27 05:05:00|1260.75|1243.65|1260.87|1243.77|1260.87|1243.77|1260.75|1243.65|7
1651035910000|2022-04-27 05:05:10|1260.85|1243.75|1260.31|1243.21|1260.89|1243.79|1260.31|1243.21|6
1651035920000|2022-04-27 05:05:20|1260.29|1243.19|1260.13|1243.03|1260.67|1243.57|1260.13|1243.03|7
1651035930000|2022-04-27 05:05:30|1259.79|1242.69|1259.79|1242.69|1259.79|1242.69|1259.79|1242.69|1
1651035940000|2022-04-27 05:05:40|1259.91|1242.81|1260.1|1243|1260.14|1243.04|1259.79|1242.69|6
1651035950000|2022-04-27 05:05:50|1260.14|1243.04|1260.14|1243.04|1260.14|1243.04|1260.14|1243.04|1
1651035970000|2022-04-27 05:06:10|1260.15|1243.05|1260.04|1242.94|1260.3|1243.2|1260.04|1242.94|15
1651035980000|2022-04-27 05:06:20|1260.07|1242.97|1260.16|1243.06|1260.2|1243.1|1260.03|1242.93|8
1651035990000|2022-04-27 05:06:30|1260.05|1242.95|1259.22|1242.12|1260.05|1242.95|1259.22|1242.12|19
1651036000000|2022-04-27 05:06:40|1259.23|1242.13|1259.23|1242.13|1259.24|1242.14|1259.22|1242.12|4
1651036010000|2022-04-27 05:06:50|1259.22|1242.12|1259.22|1242.12|1259.24|1242.14|1259.21|1242.11|8
1651036020000|2022-04-27 05:07:00|1259.25|1242.15|1259.26|1242.16|1259.26|1242.16|1259.25|1242.15|6
1651036030000|2022-04-27 05:07:10|1259.31|1242.21|1259.45|1242.35|1259.45|1242.35|1259.31|1242.21|5
1651036040000|2022-04-27 05:07:20|1259.48|1242.38|1259.82|1242.72|1259.88|1242.78|1259.48|1242.38|13
1651036050000|2022-04-27 05:07:30|1259.49|1242.39|1259.55|1242.45|1259.59|1242.49|1259.49|1242.39|7
1651036060000|2022-04-27 05:07:40|1259.59|1242.49|1259.54|1242.44|1259.59|1242.49|1259.19|1242.09|8
1651036070000|2022-04-27 05:07:50|1259.64|1242.54|1259.55|1242.45|1259.64|1242.54|1259.55|1242.45|6
1651036080000|2022-04-27 05:08:00|1259.6|1242.5|1259.65|1242.55|1259.95|1242.85|1259.6|1242.5|6
1651036090000|2022-04-27 05:08:10|1259.67|1242.57|1260|1242.9|1260.01|1242.91|1259.64|1242.54|9
1651036100000|2022-04-27 05:08:20|1259.65|1242.55|1259.28|1242.18|1259.71|1242.61|1259.18|1242.08|20
1651036110000|2022-04-27 05:08:30|1259.25|1242.15|1259.41|1242.31|1259.44|1242.34|1259.18|1242.08|12
1651036120000|2022-04-27 05:08:40|1259.38|1242.28|1259.29|1242.19|1259.38|1242.28|1259.1|1242|16
1651036130000|2022-04-27 05:08:50|1259.32|1242.22|1259.74|1242.64|1259.74|1242.64|1259.32|1242.22|11
1651036140000|2022-04-27 05:09:00|1259.73|1242.63|1259.92|1242.82|1259.92|1242.82|1259.69|1242.59|11
1651036150000|2022-04-27 05:09:10|1259.91|1242.81|1259.76|1242.66|1260.18|1243.08|1259.68|1242.58|15
1651036160000|2022-04-27 05:09:20|1259.81|1242.71|1259.81|1242.71|1259.81|1242.71|1259.81|1242.71|1
1651036180000|2022-04-27 05:09:40|1259.76|1242.66|1259.73|1242.63|1259.76|1242.66|1259.71|1242.61|6
1651036190000|2022-04-27 05:09:50|1259.78|1242.68|1259.86|1242.76|1259.86|1242.76|1259.73|1242.63|5
1651036200000|2022-04-27 05:10:00|1259.85|1242.75|1259.85|1242.75|1259.85|1242.75|1259.85|1242.75|1
1651036210000|2022-04-27 05:10:10|1259.86|1242.76|1259.86|1242.76|1259.86|1242.76|1259.86|1242.76|1
1651036220000|2022-04-27 05:10:20|1259.88|1242.78|1259.89|1242.79|1259.97|1242.87|1259.88|1242.78|9
1651036260000|2022-04-27 05:11:00|1259.95|1242.85|1260.42|1243.32|1260.43|1243.33|1259.95|1242.85|11
1651036270000|2022-04-27 05:11:10|1260.37|1243.27|1260.42|1243.32|1260.42|1243.32|1260.37|1243.27|2
1651036280000|2022-04-27 05:11:20|1260.55|1243.45|1260.55|1243.45|1260.55|1243.45|1260.55|1243.45|1
1651036290000|2022-04-27 05:11:30|1260.54|1243.44|1260.54|1243.44|1260.54|1243.44|1260.54|1243.44|1
1651036300000|2022-04-27 05:11:40|1260.69|1243.59|1260.69|1243.59|1260.69|1243.59|1260.69|1243.59|1
1651036310000|2022-04-27 05:11:50|1260.82|1243.72|1261.26|1244.16|1261.26|1244.16|1260.68|1243.58|13
1651036320000|2022-04-27 05:12:00|1261.41|1244.31|1261.41|1244.31|1261.48|1244.38|1261.3|1244.2|9
1651036330000|2022-04-27 05:12:10|1261.56|1244.46|1261.56|1244.46|1261.56|1244.46|1261.56|1244.46|1
1651036350000|2022-04-27 05:12:30|1261.47|1244.37|1261.41|1244.31|1261.48|1244.38|1261.39|1244.29|4
1651036360000|2022-04-27 05:12:40|1261.4|1244.3|1261.54|1244.44|1261.54|1244.44|1261.36|1244.26|4
1651036370000|2022-04-27 05:12:50|1261.58|1244.48|1261.42|1244.32|1261.58|1244.48|1261.42|1244.32|3
1651036380000|2022-04-27 05:13:00|1261.37|1244.27|1261.82|1244.72|1261.82|1244.72|1261.37|1244.27|6
1651036390000|2022-04-27 05:13:10|1261.48|1244.38|1261.41|1244.31|1261.48|1244.38|1261.41|1244.31|2
1651036400000|2022-04-27 05:13:20|1261.43|1244.33|1261.95|1244.85|1262.01|1244.91|1261.43|1244.33|14
1651036410000|2022-04-27 05:13:30|1261.94|1244.84|1262.43|1245.33|1262.43|1245.33|1261.94|1244.84|10
1651036420000|2022-04-27 05:13:40|1262.4|1245.3|1262.58|1245.48|1262.6|1245.5|1262.36|1245.26|5
1651036430000|2022-04-27 05:13:50|1262.56|1245.46|1262.56|1245.46|1262.56|1245.46|1262.56|1245.46|1
1651036440000|2022-04-27 05:14:00|1262.54|1245.44|1262.53|1245.43|1262.54|1245.44|1262.25|1245.15|11
1651036450000|2022-04-27 05:14:10|1262.54|1245.44|1262.42|1245.32|1262.8|1245.7|1262.42|1245.32|6
1651036460000|2022-04-27 05:14:20|1262.4|1245.3|1262.46|1245.36|1262.46|1245.36|1262.4|1245.3|2
1651036470000|2022-04-27 05:14:30|1262.47|1245.37|1262.82|1245.72|1262.82|1245.72|1262.46|1245.36|4
1651036480000|2022-04-27 05:14:40|1262.21|1245.11|1262.1|1245|1262.29|1245.19|1262.1|1245|5
1651036490000|2022-04-27 05:14:50|1261.97|1244.87|1262.75|1245.65|1262.75|1245.65|1261.97|1244.87|4
1651036500000|2022-04-27 05:15:00|1262.3|1245.2|1262.53|1245.43|1262.56|1245.46|1262.3|1245.2|12
1651036510000|2022-04-27 05:15:10|1262.58|1245.48|1262.73|1245.63|1262.73|1245.63|1262.58|1245.48|3
1651036520000|2022-04-27 05:15:20|1262.67|1245.57|1262.86|1245.76|1262.96|1245.86|1262.51|1245.41|11
1651036530000|2022-04-27 05:15:30|1262.87|1245.77|1262.86|1245.76|1262.87|1245.77|1262.86|1245.76|2
1651036540000|2022-04-27 05:15:40|1262.93|1245.83|1262.93|1245.83|1262.95|1245.85|1262.93|1245.83|4
1651036550000|2022-04-27 05:15:50|1262.87|1245.77|1262.92|1245.82|1262.92|1245.82|1262.83|1245.73|7
1651036560000|2022-04-27 05:16:00|1263.07|1245.97|1263.07|1245.97|1263.07|1245.97|1263.07|1245.97|1
1651036570000|2022-04-27 05:16:10|1263.08|1245.98|1262.52|1245.42|1263.08|1245.98|1262.52|1245.42|8
1651036580000|2022-04-27 05:16:20|1262.98|1245.88|1262.98|1245.88|1262.98|1245.88|1262.98|1245.88|1
1651036590000|2022-04-27 05:16:30|1262.96|1245.86|1263.26|1246.16|1263.42|1246.32|1262.92|1245.82|17
1651036600000|2022-04-27 05:16:40|1263.37|1246.27|1264.34|1247.24|1264.34|1247.24|1263.27|1246.17|23
1651036610000|2022-04-27 05:16:50|1264.36|1247.26|1264.6|1247.5|1264.64|1247.54|1264.36|1247.26|12
1651036630000|2022-04-27 05:17:10|1264.59|1247.49|1264.59|1247.49|1264.59|1247.49|1264.59|1247.49|1
1651036650000|2022-04-27 05:17:30|1264.64|1247.54|1263.84|1246.74|1264.79|1247.69|1263.82|1246.72|15
1651036660000|2022-04-27 05:17:40|1264.12|1247.02|1263.8|1246.7|1264.12|1247.02|1263.8|1246.7|3
1651036670000|2022-04-27 05:17:50|1263.42|1246.32|1262.99|1245.89|1263.42|1246.32|1262.99|1245.89|10
1651036680000|2022-04-27 05:18:00|1263.06|1245.96|1262.99|1245.89|1263.16|1246.06|1262.98|1245.88|9
1651036690000|2022-04-27 05:18:10|1263.05|1245.95|1263.05|1245.95|1263.05|1245.95|1263.05|1245.95|1
1651036710000|2022-04-27 05:18:30|1263.21|1246.11|1263.35|1246.25|1263.54|1246.44|1263.21|1246.11|19
1651036720000|2022-04-27 05:18:40|1263.53|1246.43|1263.6|1246.5|1263.65|1246.55|1263.45|1246.35|17
1651036730000|2022-04-27 05:18:50|1263.62|1246.52|1263.51|1246.41|1263.65|1246.55|1263.45|1246.35|17
1651036740000|2022-04-27 05:19:00|1263.45|1246.35|1263.45|1246.35|1263.65|1246.55|1263.45|1246.35|8
1651036750000|2022-04-27 05:19:10|1263.49|1246.39|1263.49|1246.39|1263.63|1246.53|1263.49|1246.39|10
1651036760000|2022-04-27 05:19:20|1263.25|1246.15|1263.35|1246.25|1263.48|1246.38|1263.25|1246.15|11
1651036770000|2022-04-27 05:19:30|1263.31|1246.21|1263.33|1246.23|1263.48|1246.38|1263.25|1246.15|9
1651036780000|2022-04-27 05:19:40|1263.32|1246.22|1263.34|1246.24|1263.53|1246.43|1263.3|1246.2|12
1651036790000|2022-04-27 05:19:50|1263.3|1246.2|1263.12|1246.02|1263.53|1246.43|1262.99|1245.89|7
1651036800000|2022-04-27 05:20:00|1263.19|1246.09|1262.99|1245.89|1263.19|1246.09|1262.99|1245.89|2
1651036810000|2022-04-27 05:20:10|1263.07|1245.97|1263.26|1246.16|1263.26|1246.16|1262.91|1245.81|4
1651036820000|2022-04-27 05:20:20|1263.29|1246.19|1263.3|1246.2|1263.33|1246.23|1263.09|1245.99|4
1651036830000|2022-04-27 05:20:30|1263.14|1246.04|1263.66|1246.56|1263.68|1246.58|1263.14|1246.04|5
1651036840000|2022-04-27 05:20:40|1263.65|1246.55|1263.2|1246.1|1263.78|1246.68|1263.2|1246.1|9
1651036860000|2022-04-27 05:21:00|1263.27|1246.17|1263.44|1246.34|1263.44|1246.34|1263.27|1246.17|2
1651036870000|2022-04-27 05:21:10|1263.33|1246.23|1263.09|1245.99|1263.33|1246.23|1263.09|1245.99|2
1651036880000|2022-04-27 05:21:20|1263.19|1246.09|1263.04|1245.94|1263.29|1246.19|1263.04|1245.94|3
1651036910000|2022-04-27 05:21:50|1263.25|1246.15|1263.05|1245.95|1263.25|1246.15|1263.04|1245.94|5
1651036920000|2022-04-27 05:22:00|1263.07|1245.97|1263.1|1246|1263.1|1246|1263.07|1245.97|2
1651036930000|2022-04-27 05:22:10|1263|1245.9|1263.1|1246|1263.1|1246|1263|1245.9|2
1651036940000|2022-04-27 05:22:20|1263.22|1246.12|1263.22|1246.12|1263.22|1246.12|1263.22|1246.12|1
1651036950000|2022-04-27 05:22:30|1263.26|1246.16|1263.1|1246|1263.26|1246.16|1263.05|1245.95|6
1651036960000|2022-04-27 05:22:40|1263.09|1245.99|1263.02|1245.92|1263.09|1245.99|1263|1245.9|5
1651036970000|2022-04-27 05:22:50|1263.05|1245.95|1263.03|1245.93|1263.1|1246|1263.03|1245.93|3
1651036980000|2022-04-27 05:23:00|1263.02|1245.92|1262.98|1245.88|1263.05|1245.95|1262.98|1245.88|4
1651036990000|2022-04-27 05:23:10|1262.93|1245.83|1262.93|1245.83|1263.07|1245.97|1262.88|1245.78|7
1651037000000|2022-04-27 05:23:20|1262.89|1245.79|1262.9|1245.8|1262.9|1245.8|1262.88|1245.78|3
1651037010000|2022-04-27 05:23:30|1262.88|1245.78|1263.07|1245.97|1263.07|1245.97|1262.88|1245.78|3
1651037040000|2022-04-27 05:24:00|1263.01|1245.91|1262.96|1245.86|1263.01|1245.91|1262.96|1245.86|2
1651037050000|2022-04-27 05:24:10|1262.93|1245.83|1262.98|1245.88|1263.01|1245.91|1262.93|1245.83|3
1651037060000|2022-04-27 05:24:20|1262.8|1245.7|1262.97|1245.87|1262.99|1245.89|1262.8|1245.7|6
1651037100000|2022-04-27 05:25:00|1262.93|1245.83|1263.04|1245.94|1263.04|1245.94|1262.93|1245.83|5
1651037110000|2022-04-27 05:25:10|1262.94|1245.84|1262.02|1244.92|1262.94|1245.84|1262|1244.9|12
1651037120000|2022-04-27 05:25:20|1262.1|1245|1262.08|1244.98|1262.1|1245|1262.05|1244.95|4
1651037130000|2022-04-27 05:25:30|1262.19|1245.09|1262.1|1245|1262.19|1245.09|1262.07|1244.97|3
1651037140000|2022-04-27 05:25:40|1262.05|1244.95|1262.01|1244.91|1262.09|1244.99|1261.92|1244.82|11
1651037150000|2022-04-27 05:25:50|1262.03|1244.93|1262.67|1245.57|1262.67|1245.57|1262.03|1244.93|21
1651037160000|2022-04-27 05:26:00|1262.69|1245.59|1262.93|1245.83|1262.94|1245.84|1262.69|1245.59|10
1651037170000|2022-04-27 05:26:10|1262.91|1245.81|1262.69|1245.59|1262.91|1245.81|1262.69|1245.59|4
1651037180000|2022-04-27 05:26:20|1262.7|1245.6|1262.55|1245.45|1262.7|1245.6|1262.55|1245.45|6
1651037190000|2022-04-27 05:26:30|1262.54|1245.44|1262.74|1245.64|1262.74|1245.64|1262.41|1245.31|9
1651037200000|2022-04-27 05:26:40|1262.59|1245.49|1262.64|1245.54|1262.64|1245.54|1262.59|1245.49|3
1651037210000|2022-04-27 05:26:50|1262.54|1245.44|1262.58|1245.48|1262.59|1245.49|1262.36|1245.26|7
1651037220000|2022-04-27 05:27:00|1262.59|1245.49|1262.83|1245.73|1263|1245.9|1262.59|1245.49|15
1651037230000|2022-04-27 05:27:10|1262.88|1245.78|1262.83|1245.73|1262.88|1245.78|1262.83|1245.73|2
1651037240000|2022-04-27 05:27:20|1262.84|1245.74|1262.86|1245.76|1262.86|1245.76|1262.84|1245.74|3
1651037250000|2022-04-27 05:27:30|1262.88|1245.78|1262.94|1245.84|1262.96|1245.86|1262.87|1245.77|13
1651037260000|2022-04-27 05:27:40|1262.95|1245.85|1262.96|1245.86|1262.96|1245.86|1262.95|1245.85|2
1651037270000|2022-04-27 05:27:50|1262.85|1245.75|1262.89|1245.79|1262.89|1245.79|1262.85|1245.75|6
1651037280000|2022-04-27 05:28:00|1262.88|1245.78|1262.83|1245.73|1262.89|1245.79|1262.78|1245.68|8
1651037290000|2022-04-27 05:28:10|1262.84|1245.74|1262.95|1245.85|1262.95|1245.85|1262.83|1245.73|5
1651037300000|2022-04-27 05:28:20|1262.91|1245.81|1262.84|1245.74|1262.91|1245.81|1262.84|1245.74|5
1651037310000|2022-04-27 05:28:30|1262.83|1245.73|1262.84|1245.74|1262.84|1245.74|1262.83|1245.73|4
1651037320000|2022-04-27 05:28:40|1262.83|1245.73|1262.95|1245.85|1262.99|1245.89|1262.83|1245.73|9
1651037340000|2022-04-27 05:29:00|1262.86|1245.76|1262.89|1245.79|1262.92|1245.82|1262.86|1245.76|7
1651037350000|2022-04-27 05:29:10|1262.96|1245.86|1262.94|1245.84|1263.01|1245.91|1262.93|1245.83|13
1651037360000|2022-04-27 05:29:20|1262.95|1245.85|1262.99|1245.89|1262.99|1245.89|1262.95|1245.85|2
1651037370000|2022-04-27 05:29:30|1262.97|1245.87|1263.63|1246.53|1263.63|1246.53|1262.97|1245.87|12
1651037380000|2022-04-27 05:29:40|1263.62|1246.52|1264.02|1246.92|1264.02|1246.92|1263.62|1246.52|2
1651037390000|2022-04-27 05:29:50|1263.89|1246.79|1263.89|1246.79|1263.89|1246.79|1263.89|1246.79|1
1651037400000|2022-04-27 05:30:00|1264.05|1246.95|1264.4|1247.3|1264.4|1247.3|1263.85|1246.75|12
1651037410000|2022-04-27 05:30:10|1264.38|1247.28|1264.49|1247.39|1264.92|1247.82|1264.38|1247.28|8
1651037420000|2022-04-27 05:30:20|1264.42|1247.32|1264.11|1247.01|1264.42|1247.32|1263.93|1246.83|12
1651037430000|2022-04-27 05:30:30|1264.13|1247.03|1264.2|1247.1|1264.2|1247.1|1264.13|1247.03|5
1651037450000|2022-04-27 05:30:50|1264.22|1247.12|1264.32|1247.22|1264.32|1247.22|1264.22|1247.12|2
1651037460000|2022-04-27 05:31:00|1264.33|1247.23|1264.52|1247.42|1264.57|1247.47|1264.33|1247.23|6
1651037470000|2022-04-27 05:31:10|1264.82|1247.72|1264.64|1247.54|1264.82|1247.72|1264.64|1247.54|2
1651037480000|2022-04-27 05:31:20|1264.48|1247.38|1264.75|1247.65|1264.75|1247.65|1264.48|1247.38|3
1651037490000|2022-04-27 05:31:30|1264.85|1247.75|1264.75|1247.65|1264.85|1247.75|1264.74|1247.64|3
1651037500000|2022-04-27 05:31:40|1264.61|1247.51|1264.69|1247.59|1264.69|1247.59|1264.61|1247.51|5
1651037510000|2022-04-27 05:31:50|1264.7|1247.6|1265.15|1248.05|1265.15|1248.05|1264.7|1247.6|9
1651037520000|2022-04-27 05:32:00|1265.35|1248.25|1264.96|1247.86|1265.35|1248.25|1264.88|1247.78|11
1651037530000|2022-04-27 05:32:10|1264.95|1247.85|1263.96|1246.86|1264.95|1247.85|1263.96|1246.86|8
1651037540000|2022-04-27 05:32:20|1263.92|1246.82|1263.85|1246.75|1263.92|1246.82|1263.85|1246.75|2
1651037550000|2022-04-27 05:32:30|1263.9|1246.8|1263.19|1246.09|1263.9|1246.8|1263.03|1245.93|7
1651037560000|2022-04-27 05:32:40|1263.01|1245.91|1263.07|1245.97|1263.07|1245.97|1263.01|1245.91|2
1651037570000|2022-04-27 05:32:50|1262.93|1245.83|1262.93|1245.83|1262.94|1245.84|1262.93|1245.83|3
1651037580000|2022-04-27 05:33:00|1262.92|1245.82|1262.12|1245.02|1262.92|1245.82|1262.12|1245.02|6
1651037590000|2022-04-27 05:33:10|1262.16|1245.06|1262.16|1245.06|1262.16|1245.06|1262.16|1245.06|1
1651037600000|2022-04-27 05:33:20|1262.12|1245.02|1262.34|1245.24|1262.36|1245.26|1262.12|1245.02|5
1651037610000|2022-04-27 05:33:30|1262.3|1245.2|1262.34|1245.24|1262.34|1245.24|1262.3|1245.2|2
1651037620000|2022-04-27 05:33:40|1262.23|1245.13|1262.21|1245.11|1262.23|1245.13|1262.19|1245.09|3
1651037630000|2022-04-27 05:33:50|1262.23|1245.13|1262.28|1245.18|1262.31|1245.21|1262.11|1245.01|6
1651037640000|2022-04-27 05:34:00|1262.36|1245.26|1262.83|1245.73|1262.83|1245.73|1262.31|1245.21|14
1651037650000|2022-04-27 05:34:10|1262.82|1245.72|1262.98|1245.88|1263.15|1246.05|1262.78|1245.68|12
1651037660000|2022-04-27 05:34:20|1263|1245.9|1262.91|1245.81|1263|1245.9|1262.91|1245.81|9
1651037670000|2022-04-27 05:34:30|1262.92|1245.82|1262.95|1245.85|1262.95|1245.85|1262.92|1245.82|3
1651037680000|2022-04-27 05:34:40|1262.96|1245.86|1262.95|1245.85|1263.02|1245.92|1262.94|1245.84|8
1651037690000|2022-04-27 05:34:50|1263|1245.9|1262.95|1245.85|1263|1245.9|1262.95|1245.85|2
1651037700000|2022-04-27 05:35:00|1262.99|1245.89|1262.98|1245.88|1263|1245.9|1262.85|1245.75|10
1651037710000|2022-04-27 05:35:10|1262.99|1245.89|1263.01|1245.91|1263.03|1245.93|1262.95|1245.85|17
1651037720000|2022-04-27 05:35:20|1263.03|1245.93|1263.03|1245.93|1263.03|1245.93|1263.03|1245.93|1
1651037730000|2022-04-27 05:35:30|1263.02|1245.92|1263.04|1245.94|1263.07|1245.97|1263.01|1245.91|14
1651037740000|2022-04-27 05:35:40|1263.05|1245.95|1263.2|1246.1|1263.2|1246.1|1262.96|1245.86|24
1651037750000|2022-04-27 05:35:50|1263.22|1246.12|1263.71|1246.61|1263.71|1246.61|1263.22|1246.12|12
1651037760000|2022-04-27 05:36:00|1263.74|1246.64|1263.68|1246.58|1263.74|1246.64|1263.67|1246.57|7
1651037770000|2022-04-27 05:36:10|1263.67|1246.57|1263.88|1246.78|1263.91|1246.81|1263.67|1246.57|11
1651037780000|2022-04-27 05:36:20|1263.89|1246.79|1263.94|1246.84|1263.94|1246.84|1263.87|1246.77|10
1651037790000|2022-04-27 05:36:30|1263.93|1246.83|1263.92|1246.82|1263.94|1246.84|1263.9|1246.8|8
1651037800000|2022-04-27 05:36:40|1263.94|1246.84|1263.94|1246.84|1264.06|1246.96|1263.94|1246.84|9
1651037810000|2022-04-27 05:36:50|1263.91|1246.81|1263.91|1246.81|1263.91|1246.81|1263.91|1246.81|1
1651037820000|2022-04-27 05:37:00|1263.94|1246.84|1264.07|1246.97|1264.08|1246.98|1263.94|1246.84|3
1651037830000|2022-04-27 05:37:10|1264.08|1246.98|1265.06|1247.96|1265.1|1248|1264.01|1246.91|24
1651037840000|2022-04-27 05:37:20|1265.07|1247.97|1264.66|1247.56|1265.35|1248.25|1264.66|1247.56|21
1651037850000|2022-04-27 05:37:30|1264.67|1247.57|1265.18|1248.08|1265.18|1248.08|1264.62|1247.52|18
1651037860000|2022-04-27 05:37:40|1265.22|1248.12|1264.85|1247.75|1265.36|1248.26|1264.67|1247.57|11
1651037870000|2022-04-27 05:37:50|1264.87|1247.77|1265.35|1248.25|1265.36|1248.26|1264.87|1247.77|10
1651037880000|2022-04-27 05:38:00|1265.36|1248.26|1265.2|1248.1|1265.63|1248.53|1265.16|1248.06|16
1651037890000|2022-04-27 05:38:10|1265.22|1248.12|1265.02|1247.92|1265.59|1248.49|1265.02|1247.92|8
1651037900000|2022-04-27 05:38:20|1265.33|1248.23|1265.09|1247.99|1265.33|1248.23|1264.99|1247.89|8
1651037910000|2022-04-27 05:38:30|1265.13|1248.03|1265.13|1248.03|1265.13|1248.03|1265.13|1248.03|1
1651037920000|2022-04-27 05:38:40|1265.15|1248.05|1265.19|1248.09|1265.19|1248.09|1265.15|1248.05|3
1651037930000|2022-04-27 05:38:50|1265.22|1248.12|1265.57|1248.47|1265.65|1248.55|1265.22|1248.12|11
1651037940000|2022-04-27 05:39:00|1265.24|1248.14|1265.32|1248.22|1265.32|1248.22|1265.24|1248.14|4
1651037950000|2022-04-27 05:39:10|1265.34|1248.24|1265.51|1248.41|1265.51|1248.41|1265.33|1248.23|3
1651037960000|2022-04-27 05:39:20|1265.5|1248.4|1265.94|1248.84|1265.94|1248.84|1265.47|1248.37|10
1651037970000|2022-04-27 05:39:30|1265.83|1248.73|1265.67|1248.57|1265.83|1248.73|1265.62|1248.52|7
1651037980000|2022-04-27 05:39:40|1265.68|1248.58|1265.7|1248.6|1265.7|1248.6|1265.68|1248.58|3
1651038000000|2022-04-27 05:40:00|1265.76|1248.66|1265.76|1248.66|1265.76|1248.66|1265.76|1248.66|1
1651038010000|2022-04-27 05:40:10|1265.7|1248.6|1265.7|1248.6|1265.7|1248.6|1265.7|1248.6|1
1651038020000|2022-04-27 05:40:20|1265.74|1248.64|1265.19|1248.09|1265.76|1248.66|1265.19|1248.09|4
1651038030000|2022-04-27 05:40:30|1265.2|1248.1|1265.32|1248.22|1265.52|1248.42|1265.2|1248.1|5
1651038040000|2022-04-27 05:40:40|1265.34|1248.24|1265.33|1248.23|1265.34|1248.24|1265.33|1248.23|2
1651038050000|2022-04-27 05:40:50|1265.35|1248.25|1265.41|1248.31|1265.41|1248.31|1265.35|1248.25|3
1651038060000|2022-04-27 05:41:00|1265.67|1248.57|1265.67|1248.57|1265.67|1248.57|1265.67|1248.57|1
1651038070000|2022-04-27 05:41:10|1265.68|1248.58|1265.68|1248.58|1265.68|1248.58|1265.68|1248.58|1
1651038090000|2022-04-27 05:41:30|1265.65|1248.55|1265.69|1248.59|1265.69|1248.59|1265.65|1248.55|3
1651038100000|2022-04-27 05:41:40|1265.76|1248.66|1265.78|1248.68|1265.78|1248.68|1265.76|1248.66|2
1651038110000|2022-04-27 05:41:50|1265.66|1248.56|1265.67|1248.57|1265.67|1248.57|1265.66|1248.56|2
1651038120000|2022-04-27 05:42:00|1265.65|1248.55|1265.67|1248.57|1265.67|1248.57|1265.65|1248.55|4
1651038130000|2022-04-27 05:42:10|1265.68|1248.58|1265.71|1248.61|1265.73|1248.63|1265.68|1248.58|5
1651038160000|2022-04-27 05:42:40|1265.76|1248.66|1265.76|1248.66|1265.76|1248.66|1265.76|1248.66|1
1651038170000|2022-04-27 05:42:50|1265.74|1248.64|1265.75|1248.65|1265.75|1248.65|1265.74|1248.64|2
1651038180000|2022-04-27 05:43:00|1265.76|1248.66|1265.68|1248.58|1265.76|1248.66|1265.66|1248.56|5
1651038190000|2022-04-27 05:43:10|1265.69|1248.59|1265.75|1248.65|1265.75|1248.65|1265.69|1248.59|4
1651038200000|2022-04-27 05:43:20|1265.76|1248.66|1265.74|1248.64|1265.76|1248.66|1265.65|1248.55|3
1651038210000|2022-04-27 05:43:30|1265.75|1248.65|1265.81|1248.71|1265.81|1248.71|1265.75|1248.65|5
1651038220000|2022-04-27 05:43:40|1265.9|1248.8|1266.37|1249.27|1266.37|1249.27|1265.9|1248.8|12
1651038230000|2022-04-27 05:43:50|1266.38|1249.28|1266.15|1249.05|1266.49|1249.39|1266.07|1248.97|7
1651038240000|2022-04-27 05:44:00|1266.17|1249.07|1265.98|1248.88|1266.47|1249.37|1265.98|1248.88|11
1651038260000|2022-04-27 05:44:20|1266.06|1248.96|1266.43|1249.33|1266.43|1249.33|1265.76|1248.66|13
1651038270000|2022-04-27 05:44:30|1266.46|1249.36|1266.48|1249.38|1266.62|1249.52|1266.14|1249.04|20
1651038280000|2022-04-27 05:44:40|1266.51|1249.41|1266.54|1249.44|1266.68|1249.58|1266.47|1249.37|17
1651038290000|2022-04-27 05:44:50|1266.55|1249.45|1266.32|1249.22|1266.61|1249.51|1266.32|1249.22|8
1651038300000|2022-04-27 05:45:00|1266.33|1249.23|1266.38|1249.28|1266.58|1249.48|1266.3|1249.2|13
1651038310000|2022-04-27 05:45:10|1266.5|1249.4|1266.59|1249.49|1266.64|1249.54|1266.5|1249.4|5
1651038320000|2022-04-27 05:45:20|1266.6|1249.5|1266.6|1249.5|1266.6|1249.5|1266.59|1249.49|7
1651038330000|2022-04-27 05:45:30|1266.59|1249.49|1266.76|1249.66|1266.77|1249.67|1266.59|1249.49|3
1651038340000|2022-04-27 05:45:40|1266.15|1249.05|1266.2|1249.1|1266.2|1249.1|1266.15|1249.05|2
1651038350000|2022-04-27 05:45:50|1266.22|1249.12|1267.19|1250.09|1267.19|1250.09|1266.22|1249.12|13
1651038360000|2022-04-27 05:46:00|1267.34|1250.24|1268.27|1251.17|1268.27|1251.17|1267.11|1250.01|24
1651038370000|2022-04-27 05:46:10|1268.32|1251.22|1268.25|1251.15|1268.79|1251.69|1268.08|1250.98|20
1651038380000|2022-04-27 05:46:20|1268.14|1251.04|1267.92|1250.82|1268.42|1251.32|1267.91|1250.81|18
1651038400000|2022-04-27 05:46:40|1267.94|1250.84|1267.8|1250.7|1268.09|1250.99|1267.78|1250.68|7
1651038410000|2022-04-27 05:46:50|1268.03|1250.93|1267.45|1250.35|1268.03|1250.93|1267.38|1250.28|13
1651038430000|2022-04-27 05:47:10|1267.42|1250.32|1267.56|1250.46|1267.58|1250.48|1267.05|1249.95|8
1651038440000|2022-04-27 05:47:20|1267.53|1250.43|1267.53|1250.43|1267.81|1250.71|1267.5|1250.4|14
1651038450000|2022-04-27 05:47:30|1267.55|1250.45|1267.85|1250.75|1267.85|1250.75|1267.55|1250.45|5
1651038460000|2022-04-27 05:47:40|1267.61|1250.51|1267.72|1250.62|1267.78|1250.68|1267.61|1250.51|8
1651038470000|2022-04-27 05:47:50|1267.64|1250.54|1267.73|1250.63|1267.73|1250.63|1267.64|1250.54|2
1651038480000|2022-04-27 05:48:00|1267.69|1250.59|1267.74|1250.64|1267.74|1250.64|1267.39|1250.29|11
1651038490000|2022-04-27 05:48:10|1267.71|1250.61|1267.94|1250.84|1267.94|1250.84|1267.71|1250.61|2
1651038500000|2022-04-27 05:48:20|1267.92|1250.82|1267.66|1250.56|1267.92|1250.82|1267.63|1250.53|7
1651038510000|2022-04-27 05:48:30|1267.64|1250.54|1267.9|1250.8|1267.9|1250.8|1267.54|1250.44|8
1651038520000|2022-04-27 05:48:40|1267.91|1250.81|1268.05|1250.95|1268.06|1250.96|1267.56|1250.46|12
1651038530000|2022-04-27 05:48:50|1268.14|1251.04|1268.06|1250.96|1268.14|1251.04|1267.71|1250.61|15
1651038540000|2022-04-27 05:49:00|1268.01|1250.91|1267.76|1250.66|1268.1|1251|1267.73|1250.63|11
1651038550000|2022-04-27 05:49:10|1267.74|1250.64|1267.92|1250.82|1267.92|1250.82|1267.73|1250.63|9
1651038560000|2022-04-27 05:49:20|1267.86|1250.76|1267.84|1250.74|1267.86|1250.76|1267.84|1250.74|2
1651038570000|2022-04-27 05:49:30|1267.95|1250.85|1267.85|1250.75|1267.95|1250.85|1267.83|1250.73|8
1651038580000|2022-04-27 05:49:40|1267.86|1250.76|1267.81|1250.71|1267.86|1250.76|1267.81|1250.71|2
1651038590000|2022-04-27 05:49:50|1267.86|1250.76|1266.59|1249.49|1267.86|1250.76|1266.59|1249.49|8
1651038600000|2022-04-27 05:50:00|1266.5|1249.4|1266.46|1249.36|1266.6|1249.5|1266.42|1249.32|9
1651038610000|2022-04-27 05:50:10|1266.43|1249.33|1266.53|1249.43|1266.53|1249.43|1266.42|1249.32|4
1651038620000|2022-04-27 05:50:20|1266.36|1249.26|1266.36|1249.26|1266.36|1249.26|1266.36|1249.26|1
1651038630000|2022-04-27 05:50:30|1266.32|1249.22|1266.21|1249.11|1266.33|1249.23|1266.2|1249.1|11
1651038640000|2022-04-27 05:50:40|1266.19|1249.09|1266.02|1248.92|1266.21|1249.11|1266.02|1248.92|5
1651038650000|2022-04-27 05:50:50|1266.03|1248.93|1265.99|1248.89|1266.03|1248.93|1265.99|1248.89|2
1651038660000|2022-04-27 05:51:00|1266|1248.9|1266|1248.9|1266|1248.9|1266|1248.9|1
1651038670000|2022-04-27 05:51:10|1266.07|1248.97|1266.09|1248.99|1266.12|1249.02|1266.07|1248.97|7
1651038680000|2022-04-27 05:51:20|1266.11|1249.01|1265.89|1248.79|1266.11|1249.01|1265.83|1248.73|11
1651038690000|2022-04-27 05:51:30|1265.95|1248.85|1266.01|1248.91|1266.02|1248.92|1265.73|1248.63|16
1651038710000|2022-04-27 05:51:50|1266.02|1248.92|1266.03|1248.93|1266.03|1248.93|1265.95|1248.85|8
1651038720000|2022-04-27 05:52:00|1265.97|1248.87|1266.08|1248.98|1266.08|1248.98|1265.93|1248.83|7
1651038730000|2022-04-27 05:52:10|1266.04|1248.94|1265.97|1248.87|1266.04|1248.94|1265.97|1248.87|4
1651038740000|2022-04-27 05:52:20|1265.96|1248.86|1266.04|1248.94|1266.04|1248.94|1265.96|1248.86|2
1651038750000|2022-04-27 05:52:30|1266.05|1248.95|1266.04|1248.94|1266.05|1248.95|1266.04|1248.94|6
1651038760000|2022-04-27 05:52:40|1266.05|1248.95|1266.05|1248.95|1266.05|1248.95|1266|1248.9|7
1651038770000|2022-04-27 05:52:50|1266.01|1248.91|1265.7|1248.6|1266.01|1248.91|1265.69|1248.59|7
1651038780000|2022-04-27 05:53:00|1265.71|1248.61|1265.26|1248.16|1265.76|1248.66|1265.26|1248.16|12
1651038800000|2022-04-27 05:53:20|1265.12|1248.02|1265.05|1247.95|1265.12|1248.02|1265.05|1247.95|3
1651038810000|2022-04-27 05:53:30|1265.13|1248.03|1265.05|1247.95|1265.13|1248.03|1264.94|1247.84|6
1651038830000|2022-04-27 05:53:50|1265.04|1247.94|1265.05|1247.95|1265.05|1247.95|1265.04|1247.94|2
1651038840000|2022-04-27 05:54:00|1265.01|1247.91|1265.05|1247.95|1265.05|1247.95|1264.97|1247.87|4
1651038850000|2022-04-27 05:54:10|1265|1247.9|1264.88|1247.78|1265.02|1247.92|1264.79|1247.69|7
1651038860000|2022-04-27 05:54:20|1264.89|1247.79|1264.74|1247.64|1264.89|1247.79|1264.73|1247.63|3
1651038870000|2022-04-27 05:54:30|1264.75|1247.65|1264.78|1247.68|1264.78|1247.68|1264.75|1247.65|3
1651038880000|2022-04-27 05:54:40|1264.74|1247.64|1264.76|1247.66|1264.78|1247.68|1264.74|1247.64|4
1651038890000|2022-04-27 05:54:50|1264.78|1247.68|1264.95|1247.85|1264.95|1247.85|1264.76|1247.66|5
1651038900000|2022-04-27 05:55:00|1264.99|1247.89|1265.09|1247.99|1265.11|1248.01|1264.95|1247.85|13
1651038910000|2022-04-27 05:55:10|1265.05|1247.95|1264.91|1247.81|1265.09|1247.99|1264.91|1247.81|7
1651038920000|2022-04-27 05:55:20|1264.92|1247.82|1263.22|1246.12|1264.93|1247.83|1263.19|1246.09|18
1651038930000|2022-04-27 05:55:30|1263.15|1246.05|1262.9|1245.8|1263.15|1246.05|1262.8|1245.7|15
1651038940000|2022-04-27 05:55:40|1262.91|1245.81|1262.81|1245.71|1263|1245.9|1262.81|1245.71|16
1651038950000|2022-04-27 05:55:50|1262.89|1245.79|1262.91|1245.81|1263.03|1245.93|1262.89|1245.79|9
1651038960000|2022-04-27 05:56:00|1262.95|1245.85|1262.91|1245.81|1262.95|1245.85|1262.91|1245.81|2
1651038970000|2022-04-27 05:56:10|1262.96|1245.86|1262.93|1245.83|1262.96|1245.86|1262.93|1245.83|2
1651038980000|2022-04-27 05:56:20|1262.92|1245.82|1263.11|1246.01|1263.11|1246.01|1262.91|1245.81|6
1651038990000|2022-04-27 05:56:30|1263.1|1246|1263.09|1245.99|1263.12|1246.02|1263.08|1245.98|9
1651039000000|2022-04-27 05:56:40|1263.07|1245.97|1263.07|1245.97|1263.07|1245.97|1263.07|1245.97|1
1651039010000|2022-04-27 05:56:50|1263.01|1245.91|1262.29|1245.19|1263.01|1245.91|1262.27|1245.17|6
1651039020000|2022-04-27 05:57:00|1262.2|1245.1|1262.71|1245.61|1262.73|1245.63|1262.2|1245.1|8
1651039030000|2022-04-27 05:57:10|1262.8|1245.7|1263.04|1245.94|1263.04|1245.94|1262.8|1245.7|10
1651039040000|2022-04-27 05:57:20|1263.02|1245.92|1263.01|1245.91|1263.02|1245.92|1262.88|1245.78|11
1651039050000|2022-04-27 05:57:30|1263.02|1245.92|1263.07|1245.97|1263.07|1245.97|1262.94|1245.84|6
1651039060000|2022-04-27 05:57:40|1263.06|1245.96|1263.04|1245.94|1263.07|1245.97|1263.04|1245.94|3
1651039070000|2022-04-27 05:57:50|1263.03|1245.93|1263.04|1245.94|1263.04|1245.94|1263.03|1245.93|2
1651039080000|2022-04-27 05:58:00|1262.95|1245.85|1262.95|1245.85|1262.95|1245.85|1262.95|1245.85|1
1651039090000|2022-04-27 05:58:10|1262.93|1245.83|1262.23|1245.13|1263.01|1245.91|1262.15|1245.05|14
1651039100000|2022-04-27 05:58:20|1262.1|1245|1262.11|1245.01|1262.15|1245.05|1262.06|1244.96|7
1651039110000|2022-04-27 05:58:30|1262.07|1244.97|1262.09|1244.99|1262.1|1245|1261.36|1244.26|18
1651039120000|2022-04-27 05:58:40|1262.01|1244.91|1262.03|1244.93|1262.03|1244.93|1262.01|1244.91|2
1651039130000|2022-04-27 05:58:50|1261.93|1244.83|1262.06|1244.96|1262.07|1244.97|1261.93|1244.83|7
1651039140000|2022-04-27 05:59:00|1262.07|1244.97|1262.09|1244.99|1262.09|1244.99|1262.06|1244.96|5
1651039170000|2022-04-27 05:59:30|1262.05|1244.95|1262.07|1244.97|1262.07|1244.97|1262.05|1244.95|3
1651039180000|2022-04-27 05:59:40|1262.06|1244.96|1262.07|1244.97|1262.07|1244.97|1262.06|1244.96|6
1651039190000|2022-04-27 05:59:50|1262.06|1244.96|1262.07|1244.97|1262.07|1244.97|1262.06|1244.96|2
1651039200000|2022-04-27 06:00:00|1262.06|1244.96|1262.9|1245.8|1262.9|1245.8|1262.06|1244.96|14
1651039210000|2022-04-27 06:00:10|1262.92|1245.82|1262.83|1245.73|1262.92|1245.82|1262.83|1245.73|4
1651039220000|2022-04-27 06:00:20|1262.85|1245.75|1262.86|1245.76|1262.94|1245.84|1262.83|1245.73|11
1651039230000|2022-04-27 06:00:30|1262.97|1245.87|1262.91|1245.81|1262.97|1245.87|1262.86|1245.76|8
1651039240000|2022-04-27 06:00:40|1262.92|1245.82|1262.98|1245.88|1262.98|1245.88|1262.92|1245.82|6
1651039250000|2022-04-27 06:00:50|1263.2|1246.1|1263.44|1246.34|1263.44|1246.34|1263.12|1246.02|8
1651039260000|2022-04-27 06:01:00|1263.79|1246.69|1263.8|1246.7|1263.81|1246.71|1263.79|1246.69|3
1651039270000|2022-04-27 06:01:10|1263.81|1246.71|1263.83|1246.73|1263.83|1246.73|1263.77|1246.67|5
1651039280000|2022-04-27 06:01:20|1263.82|1246.72|1263.84|1246.74|1263.85|1246.75|1263.81|1246.71|5
1651039290000|2022-04-27 06:01:30|1263.86|1246.76|1263.84|1246.74|1263.86|1246.76|1263.84|1246.74|2
1651039300000|2022-04-27 06:01:40|1263.9|1246.8|1263.21|1246.11|1264.05|1246.95|1263.21|1246.11|8
1651039310000|2022-04-27 06:01:50|1263.2|1246.1|1263.66|1246.56|1263.66|1246.56|1263.2|1246.1|3
1651039320000|2022-04-27 06:02:00|1263.64|1246.54|1263.05|1245.95|1263.66|1246.56|1263.04|1245.94|12
1651039330000|2022-04-27 06:02:10|1263.08|1245.98|1262.91|1245.81|1263.08|1245.98|1262.91|1245.81|6
1651039340000|2022-04-27 06:02:20|1262.92|1245.82|1262.92|1245.82|1262.95|1245.85|1262.85|1245.75|12
1651039350000|2022-04-27 06:02:30|1262.93|1245.83|1262.76|1245.66|1262.99|1245.89|1262.61|1245.51|14
1651039360000|2022-04-27 06:02:40|1263.08|1245.98|1262.97|1245.87|1263.08|1245.98|1262.94|1245.84|9
1651039370000|2022-04-27 06:02:50|1262.92|1245.82|1262.92|1245.82|1262.94|1245.84|1262.92|1245.82|3
1651039380000|2022-04-27 06:03:00|1262.62|1245.52|1262.87|1245.77|1262.91|1245.81|1262.62|1245.52|12
1651039390000|2022-04-27 06:03:10|1262.94|1245.84|1262.7|1245.6|1262.99|1245.89|1262.68|1245.58|18
1651039400000|2022-04-27 06:03:20|1262.92|1245.82|1262.96|1245.86|1262.97|1245.87|1262.75|1245.65|15
1651039410000|2022-04-27 06:03:30|1262.98|1245.88|1262.98|1245.88|1262.98|1245.88|1262.98|1245.88|1
1651039420000|2022-04-27 06:03:40|1262.97|1245.87|1262.98|1245.88|1262.98|1245.88|1262.97|1245.87|2
1651039430000|2022-04-27 06:03:50|1262.97|1245.87|1262.98|1245.88|1262.98|1245.88|1262.97|1245.87|2
1651039440000|2022-04-27 06:04:00|1262.97|1245.87|1263.02|1245.92|1263.04|1245.94|1262.95|1245.85|6
1651039450000|2022-04-27 06:04:10|1263|1245.9|1263.02|1245.92|1263.02|1245.92|1262.85|1245.75|18
1651039460000|2022-04-27 06:04:20|1262.99|1245.89|1263.02|1245.92|1263.02|1245.92|1262.99|1245.89|4
1651039470000|2022-04-27 06:04:30|1263.06|1245.96|1263.11|1246.01|1263.11|1246.01|1263.06|1245.96|2
1651039480000|2022-04-27 06:04:40|1263.24|1246.14|1263.1|1246|1263.54|1246.44|1263.09|1245.99|19
1651039490000|2022-04-27 06:04:50|1263.09|1245.99|1262.89|1245.79|1263.12|1246.02|1262.88|1245.78|10
1651039500000|2022-04-27 06:05:00|1262.98|1245.88|1263.02|1245.92|1263.02|1245.92|1262.79|1245.69|8
1651039510000|2022-04-27 06:05:10|1263.01|1245.91|1262.98|1245.88|1263.04|1245.94|1262.98|1245.88|9
1651039520000|2022-04-27 06:05:20|1263.01|1245.91|1263|1245.9|1263.01|1245.91|1262.97|1245.87|9
1651039530000|2022-04-27 06:05:30|1262.99|1245.89|1263.12|1246.02|1263.12|1246.02|1262.95|1245.85|9
1651039540000|2022-04-27 06:05:40|1263.13|1246.03|1263.11|1246.01|1263.13|1246.03|1263.08|1245.98|7
1651039550000|2022-04-27 06:05:50|1263.1|1246|1262.95|1245.85|1263.13|1246.03|1262.86|1245.76|9
1651039560000|2022-04-27 06:06:00|1262.94|1245.84|1263.08|1245.98|1263.12|1246.02|1262.94|1245.84|11
1651039570000|2022-04-27 06:06:10|1263.07|1245.97|1263.01|1245.91|1263.08|1245.98|1263.01|1245.91|8
1651039580000|2022-04-27 06:06:20|1263.06|1245.96|1262.92|1245.82|1263.06|1245.96|1262.88|1245.78|10
1651039600000|2022-04-27 06:06:40|1262.91|1245.81|1263.04|1245.94|1263.06|1245.96|1262.91|1245.81|9
1651039610000|2022-04-27 06:06:50|1263.03|1245.93|1263.21|1246.11|1263.21|1246.11|1263.03|1245.93|8
1651039620000|2022-04-27 06:07:00|1263.05|1245.95|1263.78|1246.68|1263.81|1246.71|1263.05|1245.95|11
1651039630000|2022-04-27 06:07:10|1263.64|1246.54|1263.66|1246.56|1263.72|1246.62|1263.64|1246.54|7
1651039640000|2022-04-27 06:07:20|1263.65|1246.55|1263.63|1246.53|1263.66|1246.56|1263.63|1246.53|5
1651039650000|2022-04-27 06:07:30|1263.66|1246.56|1263.13|1246.03|1263.69|1246.59|1263.13|1246.03|8
1651039660000|2022-04-27 06:07:40|1263.17|1246.07|1263.74|1246.64|1263.74|1246.64|1263.11|1246.01|16
1651039670000|2022-04-27 06:07:50|1263.73|1246.63|1263.78|1246.68|1263.79|1246.69|1263.73|1246.63|5
1651039680000|2022-04-27 06:08:00|1263.81|1246.71|1263.78|1246.68|1263.89|1246.79|1263.77|1246.67|13
1651039690000|2022-04-27 06:08:10|1263.79|1246.69|1263.85|1246.75|1263.88|1246.78|1263.77|1246.67|13
1651039700000|2022-04-27 06:08:20|1263.87|1246.77|1263.85|1246.75|1263.87|1246.77|1263.85|1246.75|2
1651039720000|2022-04-27 06:08:40|1264.02|1246.92|1264.01|1246.91|1264.02|1246.92|1263.95|1246.85|3
1651039730000|2022-04-27 06:08:50|1263.96|1246.86|1263.97|1246.87|1263.97|1246.87|1263.96|1246.86|2
1651039740000|2022-04-27 06:09:00|1263.78|1246.68|1263.83|1246.73|1263.83|1246.73|1263.67|1246.57|9
1651039750000|2022-04-27 06:09:10|1263.85|1246.75|1263.85|1246.75|1263.85|1246.75|1263.85|1246.75|1
1651039760000|2022-04-27 06:09:20|1263.82|1246.72|1263.99|1246.89|1263.99|1246.89|1263.82|1246.72|3
1651039770000|2022-04-27 06:09:30|1263.98|1246.88|1263.98|1246.88|1263.98|1246.88|1263.98|1246.88|1
1651039790000|2022-04-27 06:09:50|1264.03|1246.93|1264.32|1247.22|1264.32|1247.22|1264|1246.9|5
1651039800000|2022-04-27 06:10:00|1264.16|1247.06|1264.19|1247.09|1264.19|1247.09|1264.16|1247.06|5
1651039810000|2022-04-27 06:10:10|1264.21|1247.11|1264.65|1247.55|1264.69|1247.59|1264.21|1247.11|7
1651039820000|2022-04-27 06:10:20|1264.75|1247.65|1264.01|1246.91|1264.75|1247.65|1264|1246.9|13
1651039830000|2022-04-27 06:10:30|1263.95|1246.85|1263.87|1246.77|1263.95|1246.85|1263.78|1246.68|4
1651039840000|2022-04-27 06:10:40|1263.88|1246.78|1262.96|1245.86|1263.88|1246.78|1262.96|1245.86|16
1651039850000|2022-04-27 06:10:50|1262.92|1245.82|1262.97|1245.87|1262.97|1245.87|1262.65|1245.55|8
1651039860000|2022-04-27 06:11:00|1263.01|1245.91|1262.88|1245.78|1263.04|1245.94|1262.86|1245.76|10
1651039870000|2022-04-27 06:11:10|1262.99|1245.89|1263.09|1245.99|1263.12|1246.02|1262.93|1245.83|6
1651039880000|2022-04-27 06:11:20|1263.08|1245.98|1263.06|1245.96|1263.1|1246|1263.06|1245.96|7
1651039890000|2022-04-27 06:11:30|1263.05|1245.95|1263|1245.9|1263.05|1245.95|1263|1245.9|4
1651039900000|2022-04-27 06:11:40|1262.79|1245.69|1262.79|1245.69|1262.79|1245.69|1262.79|1245.69|1
1651039910000|2022-04-27 06:11:50|1262.78|1245.68|1262.78|1245.68|1262.78|1245.68|1262.78|1245.68|1
1651039930000|2022-04-27 06:12:10|1262.75|1245.65|1262.75|1245.65|1262.75|1245.65|1262.75|1245.65|1
1651039940000|2022-04-27 06:12:20|1262.73|1245.63|1262.73|1245.63|1262.73|1245.63|1262.73|1245.63|1
1651039950000|2022-04-27 06:12:30|1262.71|1245.61|1262.18|1245.08|1262.73|1245.63|1262.18|1245.08|9
1651039960000|2022-04-27 06:12:40|1262.16|1245.06|1262.15|1245.05|1262.16|1245.06|1262.15|1245.05|2
1651039970000|2022-04-27 06:12:50|1262.16|1245.06|1262.21|1245.11|1262.21|1245.11|1262.15|1245.05|5
1651039980000|2022-04-27 06:13:00|1262.22|1245.12|1262.67|1245.57|1262.67|1245.57|1262.18|1245.08|11
1651039990000|2022-04-27 06:13:10|1262.69|1245.59|1262.95|1245.85|1262.97|1245.87|1262.63|1245.53|8
1651040000000|2022-04-27 06:13:20|1262.97|1245.87|1262.96|1245.86|1262.97|1245.87|1262.96|1245.86|2
1651040010000|2022-04-27 06:13:30|1262.95|1245.85|1263.51|1246.41|1263.51|1246.41|1262.77|1245.67|13
1651040020000|2022-04-27 06:13:40|1263.55|1246.45|1263.64|1246.54|1263.77|1246.67|1263.55|1246.45|6
1651040030000|2022-04-27 06:13:50|1263.69|1246.59|1263.67|1246.57|1263.69|1246.59|1263.67|1246.57|4
1651040040000|2022-04-27 06:14:00|1263.7|1246.6|1263.67|1246.57|1263.72|1246.62|1263.62|1246.52|6
1651040060000|2022-04-27 06:14:20|1263.63|1246.53|1262.96|1245.86|1263.94|1246.84|1262.94|1245.84|13
1651040070000|2022-04-27 06:14:30|1262.98|1245.88|1262.94|1245.84|1262.98|1245.88|1262.69|1245.59|16
1651040080000|2022-04-27 06:14:40|1263|1245.9|1263.06|1245.96|1263.06|1245.96|1262.96|1245.86|7
1651040090000|2022-04-27 06:14:50|1263.09|1245.99|1263.03|1245.93|1263.12|1246.02|1263|1245.9|12
1651040100000|2022-04-27 06:15:00|1263.06|1245.96|1263.58|1246.48|1263.73|1246.63|1263|1245.9|20
1651040110000|2022-04-27 06:15:10|1263.56|1246.46|1263.63|1246.53|1263.63|1246.53|1263.52|1246.42|18
1651040120000|2022-04-27 06:15:20|1263.7|1246.6|1263.72|1246.62|1263.72|1246.62|1263.7|1246.6|3
1651040130000|2022-04-27 06:15:30|1263.6|1246.5|1263.06|1245.96|1263.61|1246.51|1263.04|1245.94|12
1651040140000|2022-04-27 06:15:40|1263.11|1246.01|1263.5|1246.4|1263.61|1246.51|1263.09|1245.99|13
1651040150000|2022-04-27 06:15:50|1263.64|1246.54|1263.63|1246.53|1263.64|1246.54|1263.61|1246.51|4
1651040160000|2022-04-27 06:16:00|1263.65|1246.55|1263.65|1246.55|1263.7|1246.6|1263.65|1246.55|3
1651040170000|2022-04-27 06:16:10|1263.76|1246.66|1263.68|1246.58|1263.76|1246.66|1263.65|1246.55|4
1651040180000|2022-04-27 06:16:20|1263.67|1246.57|1263.67|1246.57|1263.7|1246.6|1263.65|1246.55|5
1651040190000|2022-04-27 06:16:30|1263.68|1246.58|1263.69|1246.59|1263.69|1246.59|1263.68|1246.58|2
1651040200000|2022-04-27 06:16:40|1263.72|1246.62|1264.35|1247.25|1264.35|1247.25|1263.72|1246.62|13
1651040210000|2022-04-27 06:16:50|1264.38|1247.28|1264.3|1247.2|1264.45|1247.35|1264.3|1247.2|5
1651040220000|2022-04-27 06:17:00|1264.31|1247.21|1264.51|1247.41|1264.55|1247.45|1264.29|1247.19|11
1651040230000|2022-04-27 06:17:10|1264.44|1247.34|1264.2|1247.1|1264.63|1247.53|1264.2|1247.1|9
1651040240000|2022-04-27 06:17:20|1264.25|1247.15|1264.2|1247.1|1264.25|1247.15|1264.2|1247.1|7
1651040270000|2022-04-27 06:17:50|1264.43|1247.33|1264.41|1247.31|1264.43|1247.33|1264.41|1247.31|2
1651040280000|2022-04-27 06:18:00|1264.46|1247.36|1264.57|1247.47|1264.57|1247.47|1264.29|1247.19|8
1651040290000|2022-04-27 06:18:10|1264.59|1247.49|1264.59|1247.49|1264.59|1247.49|1264.57|1247.47|3
1651040300000|2022-04-27 06:18:20|1264.84|1247.74|1264.84|1247.74|1264.84|1247.74|1264.84|1247.74|1
1651040310000|2022-04-27 06:18:30|1264.83|1247.73|1264.24|1247.14|1264.83|1247.73|1264.24|1247.14|12
1651040320000|2022-04-27 06:18:40|1264.04|1246.94|1264.15|1247.05|1264.2|1247.1|1264.04|1246.94|9
1651040330000|2022-04-27 06:18:50|1264.14|1247.04|1264.27|1247.17|1264.27|1247.17|1264.13|1247.03|3
1651040340000|2022-04-27 06:19:00|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1
1651040370000|2022-04-27 06:19:30|1264.05|1246.95|1264.7|1247.6|1264.96|1247.86|1264.01|1246.91|12
1651040380000|2022-04-27 06:19:40|1264.71|1247.61|1264.12|1247.02|1264.71|1247.61|1264.12|1247.02|4
1651040390000|2022-04-27 06:19:50|1264.16|1247.06|1264.18|1247.08|1264.21|1247.11|1264.16|1247.06|8
1651040400000|2022-04-27 06:20:00|1264.19|1247.09|1264.17|1247.07|1264.19|1247.09|1264.14|1247.04|8
1651040410000|2022-04-27 06:20:10|1264.16|1247.06|1264.05|1246.95|1264.17|1247.07|1264.05|1246.95|3
1651040420000|2022-04-27 06:20:20|1264.07|1246.97|1264.07|1246.97|1264.07|1246.97|1264.07|1246.97|1
1651040430000|2022-04-27 06:20:30|1264.06|1246.96|1264.06|1246.96|1264.07|1246.97|1264.06|1246.96|5
1651040440000|2022-04-27 06:20:40|1264.04|1246.94|1263.96|1246.86|1264.06|1246.96|1263.96|1246.86|4
1651040450000|2022-04-27 06:20:50|1264.03|1246.93|1264.52|1247.42|1264.76|1247.66|1264.03|1246.93|13
1651040460000|2022-04-27 06:21:00|1264.7|1247.6|1264.83|1247.73|1264.83|1247.73|1264.7|1247.6|6
1651040470000|2022-04-27 06:21:10|1264.84|1247.74|1264.85|1247.75|1264.85|1247.75|1264.82|1247.72|5
1651040480000|2022-04-27 06:21:20|1264.83|1247.73|1264.53|1247.43|1264.83|1247.73|1264.53|1247.43|11
1651040490000|2022-04-27 06:21:30|1264.52|1247.42|1264.09|1246.99|1264.53|1247.43|1264.09|1246.99|4
1651040500000|2022-04-27 06:21:40|1263.98|1246.88|1263.98|1246.88|1263.98|1246.88|1263.98|1246.88|1
1651040510000|2022-04-27 06:21:50|1263.91|1246.81|1264.02|1246.92|1264.02|1246.92|1263.91|1246.81|3
1651040520000|2022-04-27 06:22:00|1263.99|1246.89|1263.99|1246.89|1263.99|1246.89|1263.99|1246.89|1
1651040530000|2022-04-27 06:22:10|1264.03|1246.93|1264|1246.9|1264.03|1246.93|1263.99|1246.89|9
1651040540000|2022-04-27 06:22:20|1263.99|1246.89|1264.02|1246.92|1264.03|1246.93|1263.99|1246.89|7
1651040550000|2022-04-27 06:22:30|1264.01|1246.91|1263.99|1246.89|1264.03|1246.93|1263.99|1246.89|13
1651040560000|2022-04-27 06:22:40|1264.03|1246.93|1264.04|1246.94|1264.05|1246.95|1263.98|1246.88|11
1651040570000|2022-04-27 06:22:50|1264.05|1246.95|1264.04|1246.94|1264.15|1247.05|1264.04|1246.94|12
1651040580000|2022-04-27 06:23:00|1264.03|1246.93|1264.1|1247|1264.11|1247.01|1264.03|1246.93|13
1651040590000|2022-04-27 06:23:10|1264.09|1246.99|1264.03|1246.93|1264.1|1247|1263.99|1246.89|12
1651040600000|2022-04-27 06:23:20|1264.02|1246.92|1264|1246.9|1264.02|1246.92|1263.98|1246.88|9
1651040610000|2022-04-27 06:23:30|1263.98|1246.88|1264.14|1247.04|1264.16|1247.06|1263.98|1246.88|9
1651040620000|2022-04-27 06:23:40|1264.13|1247.03|1264.08|1246.98|1264.14|1247.04|1264.07|1246.97|13
1651040630000|2022-04-27 06:23:50|1264.07|1246.97|1264.13|1247.03|1264.13|1247.03|1264.07|1246.97|5
1651040640000|2022-04-27 06:24:00|1264.12|1247.02|1264.01|1246.91|1264.12|1247.02|1264.01|1246.91|7
1651040650000|2022-04-27 06:24:10|1264.02|1246.92|1264.05|1246.95|1264.05|1246.95|1264.02|1246.92|4
1651040660000|2022-04-27 06:24:20|1264.02|1246.92|1264|1246.9|1264.05|1246.95|1263.94|1246.84|5
1651040670000|2022-04-27 06:24:30|1264.01|1246.91|1264|1246.9|1264.01|1246.91|1263.99|1246.89|4
1651040690000|2022-04-27 06:24:50|1263.99|1246.89|1263.99|1246.89|1263.99|1246.89|1263.99|1246.89|1
1651040700000|2022-04-27 06:25:00|1264.06|1246.96|1264.02|1246.92|1264.06|1246.96|1264|1246.9|11
1651040710000|2022-04-27 06:25:10|1264.01|1246.91|1263.97|1246.87|1264.04|1246.94|1263.97|1246.87|6
1651040720000|2022-04-27 06:25:20|1263.99|1246.89|1263.99|1246.89|1264.05|1246.95|1263.99|1246.89|8
1651040730000|2022-04-27 06:25:30|1263.95|1246.85|1263.95|1246.85|1263.95|1246.85|1263.95|1246.85|1
1651040740000|2022-04-27 06:25:40|1263.97|1246.87|1263.96|1246.86|1263.98|1246.88|1263.96|1246.86|5
1651040750000|2022-04-27 06:25:50|1264.02|1246.92|1264.02|1246.92|1264.04|1246.94|1264|1246.9|13
1651040760000|2022-04-27 06:26:00|1264.04|1246.94|1264.02|1246.92|1264.04|1246.94|1264.01|1246.91|13
1651040770000|2022-04-27 06:26:10|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1264.04|1246.94|1
1651040800000|2022-04-27 06:26:40|1264.13|1247.03|1264.67|1247.57|1264.69|1247.59|1264.13|1247.03|13
1651040810000|2022-04-27 06:26:50|1264.84|1247.74|1264.87|1247.77|1264.94|1247.84|1264.84|1247.74|8
1651040820000|2022-04-27 06:27:00|1264.95|1247.85|1264.95|1247.85|1264.95|1247.85|1264.88|1247.78|7
1651040830000|2022-04-27 06:27:10|1264.94|1247.84|1264.87|1247.77|1264.94|1247.84|1264.87|1247.77|3
1651040840000|2022-04-27 06:27:20|1264.86|1247.76|1264.8|1247.7|1264.86|1247.76|1264.8|1247.7|4
1651040850000|2022-04-27 06:27:30|1264.79|1247.69|1264.86|1247.76|1264.86|1247.76|1264.79|1247.69|4
1651040860000|2022-04-27 06:27:40|1264.87|1247.77|1264.88|1247.78|1264.88|1247.78|1264.87|1247.77|2
1651040870000|2022-04-27 06:27:50|1264.9|1247.8|1264.92|1247.82|1264.92|1247.82|1264.9|1247.8|2
1651040880000|2022-04-27 06:28:00|1264.86|1247.76|1265.45|1248.35|1265.45|1248.35|1264.86|1247.76|14
1651040890000|2022-04-27 06:28:10|1265.47|1248.37|1265.58|1248.48|1265.62|1248.52|1265.47|1248.37|4
1651040900000|2022-04-27 06:28:20|1265.63|1248.53|1265.53|1248.43|1265.64|1248.54|1265.53|1248.43|6
1651040910000|2022-04-27 06:28:30|1265.6|1248.5|1265.84|1248.74|1265.84|1248.74|1265.6|1248.5|3
1651040920000|2022-04-27 06:28:40|1265.83|1248.73|1265.83|1248.73|1265.83|1248.73|1265.83|1248.73|1
1651040930000|2022-04-27 06:28:50|1265.82|1248.72|1265.82|1248.72|1265.82|1248.72|1265.82|1248.72|1
1651040940000|2022-04-27 06:29:00|1265.98|1248.88|1265.9|1248.8|1265.98|1248.88|1265.9|1248.8|3
1651040950000|2022-04-27 06:29:10|1265.92|1248.82|1265.87|1248.77|1265.92|1248.82|1265.86|1248.76|8
1651040960000|2022-04-27 06:29:20|1265.88|1248.78|1265.88|1248.78|1265.88|1248.78|1265.87|1248.77|3
1651040970000|2022-04-27 06:29:30|1265.87|1248.77|1265.91|1248.81|1265.92|1248.82|1265.87|1248.77|9
1651040980000|2022-04-27 06:29:40|1265.9|1248.8|1265.86|1248.76|1265.9|1248.8|1265.86|1248.76|2
1651040990000|2022-04-27 06:29:50|1265.95|1248.85|1265.94|1248.84|1265.96|1248.86|1265.94|1248.84|4
1651041000000|2022-04-27 06:30:00|1265.96|1248.86|1265.87|1248.77|1265.96|1248.86|1265.86|1248.76|11
1651041010000|2022-04-27 06:30:10|1265.86|1248.76|1265.86|1248.76|1265.89|1248.79|1265.86|1248.76|4
1651041020000|2022-04-27 06:30:20|1265.93|1248.83|1265.9|1248.8|1265.93|1248.83|1265.89|1248.79|4
1651041030000|2022-04-27 06:30:30|1265.89|1248.79|1265.83|1248.73|1265.9|1248.8|1265.83|1248.73|3
1651041040000|2022-04-27 06:30:40|1265.84|1248.74|1265.91|1248.81|1265.91|1248.81|1265.84|1248.74|4
1651041050000|2022-04-27 06:30:50|1265.96|1248.86|1266.61|1249.51|1266.62|1249.52|1265.96|1248.86|15
1651041060000|2022-04-27 06:31:00|1266.6|1249.5|1266.64|1249.54|1266.64|1249.54|1266.6|1249.5|2
1651041070000|2022-04-27 06:31:10|1266.69|1249.59|1266.69|1249.59|1266.69|1249.59|1266.69|1249.59|1
1651041090000|2022-04-27 06:31:30|1266.99|1249.89|1267.56|1250.46|1267.56|1250.46|1266.77|1249.67|7
1651041100000|2022-04-27 06:31:40|1267.52|1250.42|1267.82|1250.72|1267.82|1250.72|1267.49|1250.39|8
1651041110000|2022-04-27 06:31:50|1267.83|1250.73|1267.86|1250.76|1267.86|1250.76|1267.83|1250.73|5
1651041120000|2022-04-27 06:32:00|1267.82|1250.72|1267.83|1250.73|1267.83|1250.73|1267.81|1250.71|11
1651041130000|2022-04-27 06:32:10|1267.81|1250.71|1267.86|1250.76|1267.86|1250.76|1267.81|1250.71|18
1651041140000|2022-04-27 06:32:20|1267.84|1250.74|1267.81|1250.71|1267.84|1250.74|1267.81|1250.71|2
1651041150000|2022-04-27 06:32:30|1267.82|1250.72|1267.86|1250.76|1267.97|1250.87|1267.82|1250.72|15
1651041160000|2022-04-27 06:32:40|1267.82|1250.72|1267.82|1250.72|1267.83|1250.73|1267.82|1250.72|7
1651041170000|2022-04-27 06:32:50|1267.83|1250.73|1267.89|1250.79|1267.97|1250.87|1267.76|1250.66|18
1651041180000|2022-04-27 06:33:00|1267.9|1250.8|1268.02|1250.92|1268.03|1250.93|1267.88|1250.78|19
1651041190000|2022-04-27 06:33:10|1268.17|1251.07|1268.69|1251.59|1268.69|1251.59|1268.17|1251.07|4
1651041210000|2022-04-27 06:33:30|1268.78|1251.68|1268.78|1251.68|1268.78|1251.68|1268.78|1251.68|1
1651041220000|2022-04-27 06:33:40|1268.8|1251.7|1268.8|1251.7|1268.8|1251.7|1268.8|1251.7|1
1651041230000|2022-04-27 06:33:50|1268.88|1251.78|1268.8|1251.7|1268.88|1251.78|1268.8|1251.7|2
1651041240000|2022-04-27 06:34:00|1268.75|1251.65|1269.62|1252.52|1269.68|1252.58|1268.74|1251.64|17
1651041250000|2022-04-27 06:34:10|1269.66|1252.56|1269.05|1251.95|1269.69|1252.59|1269.05|1251.95|16
1651041260000|2022-04-27 06:34:20|1269.07|1251.97|1269.07|1251.97|1269.07|1251.97|1269.07|1251.97|1
1651041270000|2022-04-27 06:34:30|1269.08|1251.98|1268.98|1251.88|1269.62|1252.52|1268.98|1251.88|13
1651041280000|2022-04-27 06:34:40|1269.06|1251.96|1269.09|1251.99|1269.12|1252.02|1269.06|1251.96|9
1651041290000|2022-04-27 06:34:50|1269.08|1251.98|1269.15|1252.05|1269.2|1252.1|1269.08|1251.98|11
1651041300000|2022-04-27 06:35:00|1269.16|1252.06|1269.13|1252.03|1269.16|1252.06|1269.13|1252.03|3
1651041310000|2022-04-27 06:35:10|1269.12|1252.02|1269.17|1252.07|1269.17|1252.07|1269.08|1251.98|7
1651041320000|2022-04-27 06:35:20|1269.08|1251.98|1269.08|1251.98|1269.08|1251.98|1269.08|1251.98|1
1651041330000|2022-04-27 06:35:30|1269.06|1251.96|1269.06|1251.96|1269.11|1252.01|1269.06|1251.96|9
1651041340000|2022-04-27 06:35:40|1269.08|1251.98|1269.1|1252|1269.1|1252|1269.08|1251.98|2
1651041350000|2022-04-27 06:35:50|1269.07|1251.97|1269.08|1251.98|1269.11|1252.01|1269.06|1251.96|5
1651041360000|2022-04-27 06:36:00|1269.2|1252.1|1269.15|1252.05|1269.2|1252.1|1269.15|1252.05|3
1651041370000|2022-04-27 06:36:10|1269.14|1252.04|1269.14|1252.04|1269.14|1252.04|1269.14|1252.04|1
1651041380000|2022-04-27 06:36:20|1269.08|1251.98|1269.08|1251.98|1269.08|1251.98|1269.08|1251.98|1
1651041390000|2022-04-27 06:36:30|1269.16|1252.06|1269.56|1252.46|1269.56|1252.46|1269.16|1252.06|6
1651041400000|2022-04-27 06:36:40|1269.59|1252.49|1269.72|1252.62|1269.84|1252.74|1269.4|1252.3|7
1651041410000|2022-04-27 06:36:50|1269.73|1252.63|1269.73|1252.63|1269.77|1252.67|1269.73|1252.63|8
1651041420000|2022-04-27 06:37:00|1269.77|1252.67|1269.7|1252.6|1269.77|1252.67|1269.69|1252.59|4
1651041430000|2022-04-27 06:37:10|1269.69|1252.59|1269.69|1252.59|1269.69|1252.59|1269.69|1252.59|1
1651041440000|2022-04-27 06:37:20|1269.65|1252.55|1269.65|1252.55|1269.65|1252.55|1269.65|1252.55|1
1651041450000|2022-04-27 06:37:30|1269.64|1252.54|1269.3|1252.2|1269.64|1252.54|1269.3|1252.2|4
1651041460000|2022-04-27 06:37:40|1269.29|1252.19|1269.17|1252.07|1269.31|1252.21|1269.13|1252.03|6
1651041470000|2022-04-27 06:37:50|1269.03|1251.93|1269.03|1251.93|1269.03|1251.93|1269.03|1251.93|1
1651041480000|2022-04-27 06:38:00|1269.05|1251.95|1268.84|1251.74|1269.1|1252|1268.84|1251.74|5
1651041500000|2022-04-27 06:38:20|1268.96|1251.86|1269|1251.9|1269|1251.9|1268.96|1251.86|2
1651041510000|2022-04-27 06:38:30|1268.96|1251.86|1268.85|1251.75|1268.96|1251.86|1268.84|1251.74|3
1651041520000|2022-04-27 06:38:40|1268.87|1251.77|1268.84|1251.74|1269|1251.9|1268.84|1251.74|4
1651041530000|2022-04-27 06:38:50|1268.83|1251.73|1268.67|1251.57|1268.83|1251.73|1268.57|1251.47|6
1651041540000|2022-04-27 06:39:00|1268.83|1251.73|1268.97|1251.87|1269|1251.9|1268.83|1251.73|8
1651041550000|2022-04-27 06:39:10|1268.99|1251.89|1268.8|1251.7|1268.99|1251.89|1268.27|1251.17|16
1651041560000|2022-04-27 06:39:20|1268.87|1251.77|1268.9|1251.8|1268.93|1251.83|1268.87|1251.77|9
1651041570000|2022-04-27 06:39:30|1268.8|1251.7|1268.82|1251.72|1268.85|1251.75|1268.8|1251.7|3
1651041580000|2022-04-27 06:39:40|1268.84|1251.74|1268.9|1251.8|1269.04|1251.94|1268.84|1251.74|8
1651041590000|2022-04-27 06:39:50|1268.81|1251.71|1268.44|1251.34|1268.81|1251.71|1268.43|1251.33|9
1651041600000|2022-04-27 06:40:00|1268.24|1251.14|1268.24|1251.14|1268.24|1251.14|1268.24|1251.14|1
1651041610000|2022-04-27 06:40:10|1268.32|1251.22|1268.16|1251.06|1268.45|1251.35|1268.14|1251.04|11
1651041640000|2022-04-27 06:40:40|1268.39|1251.29|1268.82|1251.72|1268.82|1251.72|1268.39|1251.29|6
1651041650000|2022-04-27 06:40:50|1268.72|1251.62|1268.21|1251.11|1268.75|1251.65|1268.13|1251.03|22
1651041660000|2022-04-27 06:41:00|1268.22|1251.12|1268.31|1251.21|1268.31|1251.21|1268.15|1251.05|13
1651041670000|2022-04-27 06:41:10|1268.27|1251.17|1268.12|1251.02|1268.31|1251.21|1268.05|1250.95|12
1651041680000|2022-04-27 06:41:20|1268.13|1251.03|1268.1|1251|1268.19|1251.09|1268.03|1250.93|17
1651041690000|2022-04-27 06:41:30|1268.13|1251.03|1268.11|1251.01|1268.19|1251.09|1268.11|1251.01|6
1651041700000|2022-04-27 06:41:40|1268.09|1250.99|1268.09|1250.99|1268.09|1250.99|1268.09|1250.99|1
1651041710000|2022-04-27 06:41:50|1268.11|1251.01|1268.05|1250.95|1268.11|1251.01|1268.04|1250.94|4
1651041720000|2022-04-27 06:42:00|1268.04|1250.94|1268.07|1250.97|1268.08|1250.98|1268.03|1250.93|6
1651041730000|2022-04-27 06:42:10|1268.06|1250.96|1267.33|1250.23|1268.09|1250.99|1267.33|1250.23|7
1651041740000|2022-04-27 06:42:20|1267.34|1250.24|1267.84|1250.74|1267.84|1250.74|1267.15|1250.05|17
1651041750000|2022-04-27 06:42:30|1267.69|1250.59|1267.72|1250.62|1267.72|1250.62|1267.69|1250.59|4
1651041760000|2022-04-27 06:42:40|1267.71|1250.61|1268.04|1250.94|1268.06|1250.96|1267.64|1250.54|14
1651041770000|2022-04-27 06:42:50|1268.07|1250.97|1268.03|1250.93|1268.07|1250.97|1267.99|1250.89|9
1651041780000|2022-04-27 06:43:00|1268|1250.9|1268.61|1251.51|1268.61|1251.51|1268|1250.9|11
1651041790000|2022-04-27 06:43:10|1268.66|1251.56|1268.87|1251.77|1268.87|1251.77|1268.66|1251.56|5
1651041800000|2022-04-27 06:43:20|1268.95|1251.85|1269.42|1252.32|1269.42|1252.32|1268.88|1251.78|15
1651041810000|2022-04-27 06:43:30|1269.43|1252.33|1269.83|1252.73|1269.83|1252.73|1269.43|1252.33|4
1651041820000|2022-04-27 06:43:40|1269.82|1252.72|1269.3|1252.2|1269.83|1252.73|1269.3|1252.2|9
1651041830000|2022-04-27 06:43:50|1269.39|1252.29|1269.01|1251.91|1269.39|1252.29|1269.01|1251.91|15
1651041840000|2022-04-27 06:44:00|1269.04|1251.94|1268.98|1251.88|1269.04|1251.94|1268.98|1251.88|3
1651041880000|2022-04-27 06:44:40|1269.01|1251.91|1269.33|1252.23|1269.33|1252.23|1269.01|1251.91|6
1651041890000|2022-04-27 06:44:50|1269.34|1252.24|1269.61|1252.51|1269.62|1252.52|1269.34|1252.24|3
1651041900000|2022-04-27 06:45:00|1269.48|1252.38|1269.55|1252.45|1269.62|1252.52|1269.48|1252.38|4
1651041910000|2022-04-27 06:45:10|1269.79|1252.69|1269.83|1252.73|1269.92|1252.82|1269.79|1252.69|6
1651041920000|2022-04-27 06:45:20|1269.86|1252.76|1269.92|1252.82|1269.92|1252.82|1269.86|1252.76|2
1651041930000|2022-04-27 06:45:30|1269.91|1252.81|1269.81|1252.71|1269.91|1252.81|1269.81|1252.71|7
1651041940000|2022-04-27 06:45:40|1269.82|1252.72|1269.83|1252.73|1269.83|1252.73|1269.81|1252.71|6
1651041950000|2022-04-27 06:45:50|1269.76|1252.66|1269.77|1252.67|1269.77|1252.67|1269.36|1252.26|7
1651041960000|2022-04-27 06:46:00|1269.87|1252.77|1269.81|1252.71|1269.87|1252.77|1269.76|1252.66|6
1651041970000|2022-04-27 06:46:10|1269.84|1252.74|1269.81|1252.71|1269.84|1252.74|1269.81|1252.71|6
1651041980000|2022-04-27 06:46:20|1269.82|1252.72|1269.84|1252.74|1269.84|1252.74|1269.82|1252.72|2
1651041990000|2022-04-27 06:46:30|1269.9|1252.8|1270.36|1253.26|1270.36|1253.26|1269.9|1252.8|12
1651042000000|2022-04-27 06:46:40|1270.49|1253.39|1270.5|1253.4|1270.5|1253.4|1270.49|1253.39|2
1651042010000|2022-04-27 06:46:50|1270.49|1253.39|1270.09|1252.99|1270.49|1253.39|1270.02|1252.92|12
1651042020000|2022-04-27 06:47:00|1270.05|1252.95|1270.39|1253.29|1270.77|1253.67|1270.05|1252.95|25
1651042030000|2022-04-27 06:47:10|1270.37|1253.27|1270.83|1253.73|1270.83|1253.73|1269.96|1252.86|20
1651042040000|2022-04-27 06:47:20|1270.85|1253.75|1270.82|1253.72|1270.85|1253.75|1270.77|1253.67|9
1651042050000|2022-04-27 06:47:30|1270.79|1253.69|1270.79|1253.69|1270.79|1253.69|1270.75|1253.65|5
1651042060000|2022-04-27 06:47:40|1270.82|1253.72|1270.88|1253.78|1270.94|1253.84|1270.82|1253.72|6
1651042070000|2022-04-27 06:47:50|1270.93|1253.83|1270.93|1253.83|1270.94|1253.84|1270.79|1253.69|5
1651042080000|2022-04-27 06:48:00|1270.94|1253.84|1270.89|1253.79|1270.94|1253.84|1270.88|1253.78|5
1651042100000|2022-04-27 06:48:20|1270.95|1253.85|1270.89|1253.79|1270.95|1253.85|1270.89|1253.79|3
1651042110000|2022-04-27 06:48:30|1270.81|1253.71|1270.76|1253.66|1270.81|1253.71|1270.76|1253.66|3
1651042120000|2022-04-27 06:48:40|1270.79|1253.69|1270.86|1253.76|1270.95|1253.85|1270.79|1253.69|6
1651042130000|2022-04-27 06:48:50|1270.83|1253.73|1270.8|1253.7|1270.83|1253.73|1270.8|1253.7|2
1651042140000|2022-04-27 06:49:00|1270.83|1253.73|1272.4|1255.3|1272.4|1255.3|1270.83|1253.73|18
1651042150000|2022-04-27 06:49:10|1272.35|1255.25|1272.18|1255.08|1272.68|1255.58|1272.15|1255.05|15
1651042160000|2022-04-27 06:49:20|1272.11|1255.01|1272.66|1255.56|1272.66|1255.56|1272.1|1255|9
1651042180000|2022-04-27 06:49:40|1272.69|1255.59|1272.7|1255.6|1272.7|1255.6|1272.69|1255.59|2
1651042200000|2022-04-27 06:50:00|1272.63|1255.53|1272.63|1255.53|1272.63|1255.53|1272.63|1255.53|1
1651042210000|2022-04-27 06:50:10|1272.64|1255.54|1272.91|1255.81|1272.91|1255.81|1272.64|1255.54|9
1651042220000|2022-04-27 06:50:20|1272.97|1255.87|1273.74|1256.64|1273.74|1256.64|1272.97|1255.87|12
1651042230000|2022-04-27 06:50:30|1273.59|1256.49|1274.05|1256.95|1274.05|1256.95|1273.59|1256.49|13
1651042240000|2022-04-27 06:50:40|1273.99|1256.89|1273.9|1256.8|1274.06|1256.96|1273.9|1256.8|9
1651042250000|2022-04-27 06:50:50|1274.08|1256.98|1274.1|1257|1274.1|1257|1273.91|1256.81|14
1651042260000|2022-04-27 06:51:00|1274.11|1257.01|1274.02|1256.92|1274.12|1257.02|1274|1256.9|18
1651042270000|2022-04-27 06:51:10|1274.04|1256.94|1274.06|1256.96|1274.06|1256.96|1273.66|1256.56|5
1651042280000|2022-04-27 06:51:20|1274.05|1256.95|1273.67|1256.57|1274.1|1257|1273.67|1256.57|13
1651042290000|2022-04-27 06:51:30|1273.69|1256.59|1273.75|1256.65|1273.81|1256.71|1273.69|1256.59|5
1651042300000|2022-04-27 06:51:40|1273.73|1256.63|1273.81|1256.71|1273.81|1256.71|1273.67|1256.57|5
1651042310000|2022-04-27 06:51:50|1273.82|1256.72|1274.06|1256.96|1274.07|1256.97|1273.7|1256.6|12
1651042320000|2022-04-27 06:52:00|1274.05|1256.95|1274.16|1257.06|1274.17|1257.07|1273.86|1256.76|24
1651042330000|2022-04-27 06:52:10|1274.15|1257.05|1274.08|1256.98|1274.17|1257.07|1274.03|1256.93|22
1651042340000|2022-04-27 06:52:20|1274.07|1256.97|1274.17|1257.07|1274.44|1257.34|1274.07|1256.97|19
1651042350000|2022-04-27 06:52:30|1274.15|1257.05|1274.03|1256.93|1274.16|1257.06|1274.03|1256.93|12
1651042360000|2022-04-27 06:52:40|1274.16|1257.06|1274.81|1257.71|1275.04|1257.94|1274.09|1256.99|15
1651042370000|2022-04-27 06:52:50|1274.8|1257.7|1275.03|1257.93|1275.04|1257.94|1274.8|1257.7|8
1651042380000|2022-04-27 06:53:00|1274.94|1257.84|1274.99|1257.89|1275.16|1258.06|1274.92|1257.82|17
1651042390000|2022-04-27 06:53:10|1275.05|1257.95|1275.02|1257.92|1275.24|1258.14|1274.92|1257.82|17
1651042400000|2022-04-27 06:53:20|1275.01|1257.91|1275.03|1257.93|1275.09|1257.99|1274.93|1257.83|17
1651042410000|2022-04-27 06:53:30|1275.05|1257.95|1274.78|1257.68|1275.05|1257.95|1274.75|1257.65|10
1651042420000|2022-04-27 06:53:40|1274.44|1257.34|1273.64|1256.54|1274.44|1257.34|1273.3|1256.2|26
1651042430000|2022-04-27 06:53:50|1273.55|1256.45|1274.07|1256.97|1274.08|1256.98|1273.55|1256.45|19
1651042440000|2022-04-27 06:54:00|1274.11|1257.01|1274.08|1256.98|1274.11|1257.01|1273.94|1256.84|18
1651042450000|2022-04-27 06:54:10|1274.09|1256.99|1273.42|1256.32|1274.09|1256.99|1273.42|1256.32|8
1651042460000|2022-04-27 06:54:20|1273.45|1256.35|1273.35|1256.25|1273.7|1256.6|1273.35|1256.25|3
1651042470000|2022-04-27 06:54:30|1273.36|1256.26|1274|1256.9|1274.04|1256.94|1273.36|1256.26|17
1651042480000|2022-04-27 06:54:40|1273.99|1256.89|1273.93|1256.83|1274.03|1256.93|1273.93|1256.83|8
1651042490000|2022-04-27 06:54:50|1273.92|1256.82|1273.3|1256.2|1273.92|1256.82|1273.3|1256.2|11
1651042500000|2022-04-27 06:55:00|1273.29|1256.19|1272.7|1255.6|1273.29|1256.19|1272.52|1255.42|12
1651042510000|2022-04-27 06:55:10|1272.67|1255.57|1273.05|1255.95|1273.06|1255.96|1272.51|1255.41|24
1651042520000|2022-04-27 06:55:20|1273.04|1255.94|1273.01|1255.91|1273.04|1255.94|1272.99|1255.89|7
1651042530000|2022-04-27 06:55:30|1273.02|1255.92|1272.85|1255.75|1273.04|1255.94|1272.83|1255.73|13
1651042540000|2022-04-27 06:55:40|1272.86|1255.76|1272.93|1255.83|1272.95|1255.85|1272.86|1255.76|10
1651042550000|2022-04-27 06:55:50|1272.9|1255.8|1272.85|1255.75|1272.9|1255.8|1272.85|1255.75|2
1651042560000|2022-04-27 06:56:00|1272.87|1255.77|1272.91|1255.81|1272.91|1255.81|1272.87|1255.77|2
1651042570000|2022-04-27 06:56:10|1272.93|1255.83|1272.96|1255.86|1273.02|1255.92|1272.93|1255.83|11
1651042580000|2022-04-27 06:56:20|1272.95|1255.85|1272.96|1255.86|1273.04|1255.94|1272.83|1255.73|9
1651042590000|2022-04-27 06:56:30|1272.89|1255.79|1272.89|1255.79|1272.94|1255.84|1272.85|1255.75|6
1651042600000|2022-04-27 06:56:40|1272.97|1255.87|1272.89|1255.79|1272.97|1255.87|1272.89|1255.79|5
1651042610000|2022-04-27 06:56:50|1272.9|1255.8|1273.69|1256.59|1273.69|1256.59|1272.9|1255.8|17
1651042620000|2022-04-27 06:57:00|1273.74|1256.64|1273.59|1256.49|1273.74|1256.64|1273.54|1256.44|16
1651042630000|2022-04-27 06:57:10|1273.63|1256.53|1273.59|1256.49|1273.63|1256.53|1273.58|1256.48|7
1651042640000|2022-04-27 06:57:20|1273.45|1256.35|1272.93|1255.83|1273.45|1256.35|1272.45|1255.35|16
1651042650000|2022-04-27 06:57:30|1272.95|1255.85|1272.54|1255.44|1272.99|1255.89|1272.47|1255.37|11
1651042660000|2022-04-27 06:57:40|1272.53|1255.43|1272.42|1255.32|1272.56|1255.46|1272.42|1255.32|5
1651042670000|2022-04-27 06:57:50|1272.58|1255.48|1273|1255.9|1273.03|1255.93|1272.58|1255.48|8
1651042680000|2022-04-27 06:58:00|1272.89|1255.79|1273.01|1255.91|1273.01|1255.91|1272.83|1255.73|14
1651042690000|2022-04-27 06:58:10|1273.02|1255.92|1273.12|1256.02|1273.17|1256.07|1273.01|1255.91|11
1651042700000|2022-04-27 06:58:20|1273.1|1256|1273.01|1255.91|1273.12|1256.02|1273.01|1255.91|10
1651042710000|2022-04-27 06:58:30|1272.97|1255.87|1273.5|1256.4|1273.86|1256.76|1272.97|1255.87|23
1651042720000|2022-04-27 06:58:40|1273.45|1256.35|1273.41|1256.31|1273.6|1256.5|1273.41|1256.31|7
1651042740000|2022-04-27 06:59:00|1273.52|1256.42|1273.73|1256.63|1273.9|1256.8|1273.33|1256.23|12
1651042750000|2022-04-27 06:59:10|1273.82|1256.72|1273.39|1256.29|1273.82|1256.72|1273.39|1256.29|9
1651042760000|2022-04-27 06:59:20|1273.41|1256.31|1273.49|1256.39|1273.56|1256.46|1273.26|1256.16|15
1651042770000|2022-04-27 06:59:30|1273.47|1256.37|1273.2|1256.1|1273.5|1256.4|1273.2|1256.1|6
1651042780000|2022-04-27 06:59:40|1273.29|1256.19|1273.33|1256.23|1273.33|1256.23|1273.29|1256.19|3
1651042790000|2022-04-27 06:59:50|1273.17|1256.07|1273.09|1255.99|1273.17|1256.07|1273.05|1255.95|14
1651042800000|2022-04-27 07:00:00|1273.1|1256|1273.79|1256.69|1273.79|1256.69|1273.1|1256|17
1651042810000|2022-04-27 07:00:10|1273.8|1256.7|1273.93|1256.83|1273.93|1256.83|1273.75|1256.65|17
1651042820000|2022-04-27 07:00:20|1273.75|1256.65|1273.5|1256.4|1273.75|1256.65|1273.34|1256.24|12
1651042830000|2022-04-27 07:00:30|1273.44|1256.34|1273.35|1256.25|1273.45|1256.35|1273.35|1256.25|13
1651042840000|2022-04-27 07:00:40|1273.39|1256.29|1273.85|1256.75|1273.85|1256.75|1273.39|1256.29|6
1651042850000|2022-04-27 07:00:50|1273.82|1256.72|1273.67|1256.57|1273.82|1256.72|1273.67|1256.57|5
1651042860000|2022-04-27 07:01:00|1273.69|1256.59|1273.78|1256.68|1273.81|1256.71|1273.46|1256.36|11
1651042870000|2022-04-27 07:01:10|1273.79|1256.69|1274.03|1256.93|1274.04|1256.94|1273.79|1256.69|16
1651042880000|2022-04-27 07:01:20|1274.17|1257.07|1274.44|1257.34|1274.49|1257.39|1274.17|1257.07|15
1651042890000|2022-04-27 07:01:30|1274.47|1257.37|1274.05|1256.95|1274.47|1257.37|1274.05|1256.95|11
1651042900000|2022-04-27 07:01:40|1274.04|1256.94|1274.63|1257.53|1274.64|1257.54|1274.04|1256.94|14
1651042910000|2022-04-27 07:01:50|1274.67|1257.57|1274.7|1257.6|1274.7|1257.6|1274.56|1257.46|6
1651042920000|2022-04-27 07:02:00|1274.54|1257.44|1274.18|1257.08|1274.57|1257.47|1274.16|1257.06|12
1651042930000|2022-04-27 07:02:10|1274.17|1257.07|1274.84|1257.74|1274.96|1257.86|1274.17|1257.07|12
1651042940000|2022-04-27 07:02:20|1274.86|1257.76|1274.89|1257.79|1275.01|1257.91|1274.86|1257.76|10
1651042950000|2022-04-27 07:02:30|1274.87|1257.77|1275.46|1258.36|1275.53|1258.43|1274.86|1257.76|15
1651042960000|2022-04-27 07:02:40|1275.54|1258.44|1275.54|1258.44|1275.54|1258.44|1275.54|1258.44|1
1651042970000|2022-04-27 07:02:50|1275.65|1258.55|1275.14|1258.04|1275.9|1258.8|1275.14|1258.04|8
1651042980000|2022-04-27 07:03:00|1275.13|1258.03|1275.1|1258|1275.19|1258.09|1274.95|1257.85|26
1651042990000|2022-04-27 07:03:10|1275.21|1258.11|1275.17|1258.07|1275.22|1258.12|1275.11|1258.01|13
1651043000000|2022-04-27 07:03:20|1275.15|1258.05|1275.05|1257.95|1275.17|1258.07|1275.01|1257.91|7
1651043010000|2022-04-27 07:03:30|1275.06|1257.96|1274.83|1257.73|1275.12|1258.02|1274.83|1257.73|10
1651043020000|2022-04-27 07:03:40|1274.87|1257.77|1274.24|1257.14|1274.93|1257.83|1274.24|1257.14|8
1651043030000|2022-04-27 07:03:50|1274.25|1257.15|1273.85|1256.75|1274.25|1257.15|1273.34|1256.24|20
1651043040000|2022-04-27 07:04:00|1273.72|1256.62|1273.36|1256.26|1273.72|1256.62|1273.27|1256.17|9
1651043050000|2022-04-27 07:04:10|1273.19|1256.09|1273.86|1256.76|1273.89|1256.79|1273.19|1256.09|22
1651043060000|2022-04-27 07:04:20|1273.87|1256.77|1274.11|1257.01|1274.2|1257.1|1273.5|1256.4|19
1651043070000|2022-04-27 07:04:30|1274.12|1257.02|1274.44|1257.34|1274.44|1257.34|1274.01|1256.91|10
1651043080000|2022-04-27 07:04:40|1274.46|1257.36|1274.53|1257.43|1274.59|1257.49|1274.46|1257.36|7
1651043090000|2022-04-27 07:04:50|1274.85|1257.75|1274.73|1257.63|1274.85|1257.75|1274.73|1257.63|5
1651043100000|2022-04-27 07:05:00|1274.76|1257.66|1274.44|1257.34|1274.9|1257.8|1274.44|1257.34|12
1651043110000|2022-04-27 07:05:10|1274.46|1257.36|1274.23|1257.13|1274.5|1257.4|1274.21|1257.11|12
1651043120000|2022-04-27 07:05:20|1274.16|1257.06|1274.21|1257.11|1274.21|1257.11|1274.15|1257.05|7
1651043130000|2022-04-27 07:05:30|1274.22|1257.12|1274.1|1257|1274.22|1257.12|1274.1|1257|4
1651043140000|2022-04-27 07:05:40|1274.11|1257.01|1274.05|1256.95|1274.12|1257.02|1274.04|1256.94|11
1651043150000|2022-04-27 07:05:50|1274.04|1256.94|1274.06|1256.96|1274.14|1257.04|1274.03|1256.93|11
1651043160000|2022-04-27 07:06:00|1274.03|1256.93|1273.99|1256.89|1274.11|1257.01|1273.94|1256.84|12
1651043170000|2022-04-27 07:06:10|1274.01|1256.91|1273.58|1256.48|1274.01|1256.91|1273.58|1256.48|7
1651043180000|2022-04-27 07:06:20|1273.99|1256.89|1273.69|1256.59|1273.99|1256.89|1273.58|1256.48|15
1651043190000|2022-04-27 07:06:30|1273.66|1256.56|1274.07|1256.97|1274.16|1257.06|1273.58|1256.48|10
1651043200000|2022-04-27 07:06:40|1274.05|1256.95|1273.42|1256.32|1274.16|1257.06|1273.28|1256.18|18
1651043210000|2022-04-27 07:06:50|1273.4|1256.3|1273.2|1256.1|1273.61|1256.51|1273.2|1256.1|13
1651043220000|2022-04-27 07:07:00|1273.14|1256.04|1272.81|1255.71|1273.14|1256.04|1272.81|1255.71|8
1651043230000|2022-04-27 07:07:10|1272.61|1255.51|1272.78|1255.68|1272.85|1255.75|1272.61|1255.51|7
1651043240000|2022-04-27 07:07:20|1272.85|1255.75|1272.78|1255.68|1272.85|1255.75|1272.78|1255.68|4
1651043250000|2022-04-27 07:07:30|1272.84|1255.74|1273.06|1255.96|1273.12|1256.02|1272.7|1255.6|13
1651043260000|2022-04-27 07:07:40|1273.04|1255.94|1272.96|1255.86|1273.04|1255.94|1272.93|1255.83|8
1651043270000|2022-04-27 07:07:50|1272.97|1255.87|1273.1|1256|1273.12|1256.02|1272.97|1255.87|15
1651043280000|2022-04-27 07:08:00|1273.08|1255.98|1273.44|1256.34|1273.44|1256.34|1273.08|1255.98|8
1651043290000|2022-04-27 07:08:10|1273.43|1256.33|1273.95|1256.85|1274.02|1256.92|1273.41|1256.31|8
1651043300000|2022-04-27 07:08:20|1273.96|1256.86|1274.39|1257.29|1274.39|1257.29|1273.96|1256.86|7
1651043310000|2022-04-27 07:08:30|1274.62|1257.52|1274.89|1257.79|1275.03|1257.93|1274.62|1257.52|14
1651043320000|2022-04-27 07:08:40|1274.84|1257.74|1274.84|1257.74|1274.84|1257.74|1274.84|1257.74|1
1651043330000|2022-04-27 07:08:50|1274.98|1257.88|1275.65|1258.55|1275.65|1258.55|1274.98|1257.88|10
1651043340000|2022-04-27 07:09:00|1275.58|1258.48|1275.23|1258.13|1275.71|1258.61|1275.16|1258.06|6
1651043350000|2022-04-27 07:09:10|1275.48|1258.38|1275.16|1258.06|1275.48|1258.38|1275.16|1258.06|10
1651043360000|2022-04-27 07:09:20|1275.14|1258.04|1275.02|1257.92|1275.14|1258.04|1275.02|1257.92|5
1651043370000|2022-04-27 07:09:30|1274.96|1257.86|1275.15|1258.05|1275.16|1258.06|1274.96|1257.86|8
1651043380000|2022-04-27 07:09:40|1275.06|1257.96|1275.09|1257.99|1275.16|1258.06|1275.06|1257.96|5
1651043390000|2022-04-27 07:09:50|1275.1|1258|1275.09|1257.99|1275.19|1258.09|1275.03|1257.93|8
1651043400000|2022-04-27 07:10:00|1275.08|1257.98|1274.67|1257.57|1275.12|1258.02|1274.59|1257.49|13
1651043410000|2022-04-27 07:10:10|1274.63|1257.53|1274.49|1257.39|1274.67|1257.57|1274.48|1257.38|15
1651043420000|2022-04-27 07:10:20|1274.48|1257.38|1274.7|1257.6|1274.87|1257.77|1274.48|1257.38|15
1651043430000|2022-04-27 07:10:30|1274.71|1257.61|1274.42|1257.32|1274.96|1257.86|1274.18|1257.08|14
1651043440000|2022-04-27 07:10:40|1274.39|1257.29|1274.39|1257.29|1274.39|1257.29|1274.39|1257.29|1
1651043450000|2022-04-27 07:10:50|1274.42|1257.32|1274.37|1257.27|1274.42|1257.32|1274.19|1257.09|11
1651043460000|2022-04-27 07:11:00|1274.35|1257.25|1274.84|1257.74|1275.03|1257.93|1274.35|1257.25|16
1651043470000|2022-04-27 07:11:10|1274.88|1257.78|1274.96|1257.86|1274.98|1257.88|1274.88|1257.78|4
1651043480000|2022-04-27 07:11:20|1274.95|1257.85|1275.02|1257.92|1275.02|1257.92|1274.95|1257.85|5
1651043490000|2022-04-27 07:11:30|1275|1257.9|1274.99|1257.89|1275|1257.9|1274.99|1257.89|4
1651043500000|2022-04-27 07:11:40|1275|1257.9|1275.01|1257.91|1275.01|1257.91|1274.99|1257.89|6
1651043510000|2022-04-27 07:11:50|1275|1257.9|1275.03|1257.93|1275.03|1257.93|1274.99|1257.89|3
1651043520000|2022-04-27 07:12:00|1275.02|1257.92|1275.02|1257.92|1275.03|1257.93|1274.97|1257.87|12
1651043530000|2022-04-27 07:12:10|1274.98|1257.88|1274.26|1257.16|1274.98|1257.88|1274.16|1257.06|15
1651043540000|2022-04-27 07:12:20|1274.39|1257.29|1274.73|1257.63|1274.81|1257.71|1274.39|1257.29|7
1651043550000|2022-04-27 07:12:30|1274.81|1257.71|1274.34|1257.24|1274.81|1257.71|1274.19|1257.09|18
1651043560000|2022-04-27 07:12:40|1274.17|1257.07|1274.34|1257.24|1274.36|1257.26|1274.17|1257.07|5
1651043570000|2022-04-27 07:12:50|1274.36|1257.26|1274.83|1257.73|1274.87|1257.77|1274.36|1257.26|11
1651043580000|2022-04-27 07:13:00|1274.98|1257.88|1275.07|1257.97|1275.07|1257.97|1274.98|1257.88|6
1651043590000|2022-04-27 07:13:10|1275.08|1257.98|1275.07|1257.97|1275.1|1258|1275.07|1257.97|9
1651043600000|2022-04-27 07:13:20|1275.02|1257.92|1275.04|1257.94|1275.04|1257.94|1275.02|1257.92|9
1651043610000|2022-04-27 07:13:30|1275.12|1258.02|1275.13|1258.03|1275.13|1258.03|1275.04|1257.94|8
1651043630000|2022-04-27 07:13:50|1275.11|1258.01|1274.7|1257.6|1275.11|1258.01|1274.63|1257.53|11
1651043640000|2022-04-27 07:14:00|1274.68|1257.58|1274.21|1257.11|1274.68|1257.58|1273.79|1256.69|12
1651043650000|2022-04-27 07:14:10|1273.78|1256.68|1273.77|1256.67|1273.84|1256.74|1273.77|1256.67|7
1651043660000|2022-04-27 07:14:20|1273.78|1256.68|1274.17|1257.07|1274.17|1257.07|1273.78|1256.68|6
1651043680000|2022-04-27 07:14:40|1274.15|1257.05|1274.07|1256.97|1274.15|1257.05|1274.06|1256.96|3
1651043690000|2022-04-27 07:14:50|1274.09|1256.99|1273.66|1256.56|1274.15|1257.05|1273.6|1256.5|8
1651043700000|2022-04-27 07:15:00|1273.95|1256.85|1274.12|1257.02|1274.18|1257.08|1273.95|1256.85|13
1651043710000|2022-04-27 07:15:10|1274.13|1257.03|1274.73|1257.63|1274.73|1257.63|1274.13|1257.03|8
1651043720000|2022-04-27 07:15:20|1274.75|1257.65|1274.97|1257.87|1274.98|1257.88|1274.75|1257.65|19
1651043750000|2022-04-27 07:15:50|1274.84|1257.74|1274.6|1257.5|1274.87|1257.77|1274.6|1257.5|5
1651043760000|2022-04-27 07:16:00|1274.59|1257.49|1274.56|1257.46|1274.61|1257.51|1274.51|1257.41|10
1651043770000|2022-04-27 07:16:10|1274.52|1257.42|1274.35|1257.25|1274.56|1257.46|1274.35|1257.25|5
1651043780000|2022-04-27 07:16:20|1274.36|1257.26|1274.37|1257.27|1274.37|1257.27|1274.35|1257.25|3
1651043790000|2022-04-27 07:16:30|1274.33|1257.23|1274.55|1257.45|1274.57|1257.47|1274.22|1257.12|9
1651043800000|2022-04-27 07:16:40|1274.58|1257.48|1274.14|1257.04|1274.58|1257.48|1274.14|1257.04|3
1651043810000|2022-04-27 07:16:50|1274.06|1256.96|1274.14|1257.04|1274.14|1257.04|1274.06|1256.96|2
1651043820000|2022-04-27 07:17:00|1274.22|1257.12|1274|1256.9|1274.37|1257.27|1273.99|1256.89|10
1651043830000|2022-04-27 07:17:10|1274.04|1256.94|1273.74|1256.64|1274.04|1256.94|1273.74|1256.64|2
1651043840000|2022-04-27 07:17:20|1273.76|1256.66|1273.76|1256.66|1273.76|1256.66|1273.76|1256.66|1
1651043850000|2022-04-27 07:17:30|1273.75|1256.65|1273.75|1256.65|1273.75|1256.65|1273.75|1256.65|1
1651043860000|2022-04-27 07:17:40|1273.76|1256.66|1273.77|1256.67|1273.77|1256.67|1273.75|1256.65|4
1651043880000|2022-04-27 07:18:00|1273.76|1256.66|1273.59|1256.49|1273.76|1256.66|1273.59|1256.49|3
1651043890000|2022-04-27 07:18:10|1273.65|1256.55|1273.82|1256.72|1273.82|1256.72|1273.65|1256.55|7
1651043900000|2022-04-27 07:18:20|1274.03|1256.93|1274.05|1256.95|1274.05|1256.95|1273.89|1256.79|13
1651043920000|2022-04-27 07:18:40|1274.16|1257.06|1274.16|1257.06|1274.21|1257.11|1274.09|1256.99|10
1651043930000|2022-04-27 07:18:50|1274.15|1257.05|1274.08|1256.98|1274.16|1257.06|1274.07|1256.97|7
1651043940000|2022-04-27 07:19:00|1274.09|1256.99|1274.02|1256.92|1274.11|1257.01|1274.02|1256.92|5
1651043950000|2022-04-27 07:19:10|1273.85|1256.75|1274|1256.9|1274|1256.9|1273.85|1256.75|5
1651043970000|2022-04-27 07:19:30|1273.98|1256.88|1273.11|1256.01|1274.01|1256.91|1273.1|1256|9
1651043980000|2022-04-27 07:19:40|1273.09|1255.99|1273.04|1255.94|1273.09|1255.99|1272.52|1255.42|7
1651043990000|2022-04-27 07:19:50|1273.06|1255.96|1273.02|1255.92|1273.12|1256.02|1273.02|1255.92|16
1651044000000|2022-04-27 07:20:00|1273|1255.9|1272.61|1255.51|1273.02|1255.92|1272.61|1255.51|4
1651044010000|2022-04-27 07:20:10|1272.43|1255.33|1273.05|1255.95|1273.05|1255.95|1272.43|1255.33|7
1651044020000|2022-04-27 07:20:20|1273.04|1255.94|1273.07|1255.97|1273.13|1256.03|1272.96|1255.86|9
1651044030000|2022-04-27 07:20:30|1273.08|1255.98|1273.08|1255.98|1273.18|1256.08|1273.08|1255.98|6
1651044040000|2022-04-27 07:20:40|1273.07|1255.97|1272.59|1255.49|1273.16|1256.06|1272.59|1255.49|7
1651044050000|2022-04-27 07:20:50|1272.58|1255.48|1272.44|1255.34|1273.11|1256.01|1272.44|1255.34|3
1651044060000|2022-04-27 07:21:00|1272.33|1255.23|1271.3|1254.2|1272.85|1255.75|1271.3|1254.2|13
1651044070000|2022-04-27 07:21:10|1271.35|1254.25|1271.85|1254.75|1271.85|1254.75|1271.23|1254.13|11
1651044080000|2022-04-27 07:21:20|1271.77|1254.67|1272.19|1255.09|1272.24|1255.14|1271.77|1254.67|12
1651044090000|2022-04-27 07:21:30|1272.2|1255.1|1272.79|1255.69|1272.85|1255.75|1272.17|1255.07|18
1651044100000|2022-04-27 07:21:40|1272.85|1255.75|1272.96|1255.86|1272.96|1255.86|1272.85|1255.75|10
1651044110000|2022-04-27 07:21:50|1272.82|1255.72|1273.03|1255.93|1273.03|1255.93|1272.73|1255.63|7
1651044120000|2022-04-27 07:22:00|1273.02|1255.92|1272.55|1255.45|1273.02|1255.92|1272.26|1255.16|15
1651044130000|2022-04-27 07:22:10|1272.53|1255.43|1272.02|1254.92|1272.53|1255.43|1272.02|1254.92|7
1651044140000|2022-04-27 07:22:20|1272.03|1254.93|1271.45|1254.35|1272.06|1254.96|1271.45|1254.35|11
1651044150000|2022-04-27 07:22:30|1271.42|1254.32|1271.38|1254.28|1271.53|1254.43|1271.38|1254.28|4
1651044160000|2022-04-27 07:22:40|1271.42|1254.32|1271.44|1254.34|1271.44|1254.34|1271.42|1254.32|2
1651044170000|2022-04-27 07:22:50|1271.24|1254.14|1271.08|1253.98|1271.24|1254.14|1270.91|1253.81|11
1651044180000|2022-04-27 07:23:00|1271.09|1253.99|1270.44|1253.34|1271.09|1253.99|1270.23|1253.13|15
1651044190000|2022-04-27 07:23:10|1270.53|1253.43|1271.1|1254|1271.1|1254|1270.53|1253.43|9
1651044200000|2022-04-27 07:23:20|1271.12|1254.02|1271.13|1254.03|1271.26|1254.16|1271.01|1253.91|13
1651044210000|2022-04-27 07:23:30|1271.06|1253.96|1270.98|1253.88|1271.12|1254.02|1270.89|1253.79|9
1651044220000|2022-04-27 07:23:40|1270.99|1253.89|1271.09|1253.99|1271.12|1254.02|1270.99|1253.89|10
1651044230000|2022-04-27 07:23:50|1271.13|1254.03|1271.11|1254.01|1271.13|1254.03|1271.11|1254.01|2
1651044240000|2022-04-27 07:24:00|1271.13|1254.03|1271.13|1254.03|1271.13|1254.03|1271.11|1254.01|3
1651044250000|2022-04-27 07:24:10|1271.11|1254.01|1271.11|1254.01|1271.13|1254.03|1271.09|1253.99|7
1651044260000|2022-04-27 07:24:20|1271.12|1254.02|1271.14|1254.04|1271.19|1254.09|1271.12|1254.02|7
1651044270000|2022-04-27 07:24:30|1271.13|1254.03|1271.15|1254.05|1271.18|1254.08|1271.13|1254.03|13
1651044280000|2022-04-27 07:24:40|1271.17|1254.07|1271.12|1254.02|1271.18|1254.08|1271.02|1253.92|12
1651044290000|2022-04-27 07:24:50|1271.13|1254.03|1271.13|1254.03|1271.17|1254.07|1271.12|1254.02|17
1651044300000|2022-04-27 07:25:00|1271.02|1253.92|1271.27|1254.17|1271.27|1254.17|1271.02|1253.92|12
1651044310000|2022-04-27 07:25:10|1271.25|1254.15|1271.16|1254.06|1271.25|1254.15|1271.12|1254.02|12
1651044320000|2022-04-27 07:25:20|1271.21|1254.11|1271.23|1254.13|1271.24|1254.14|1271.2|1254.1|4
1651044330000|2022-04-27 07:25:30|1271.22|1254.12|1271.2|1254.1|1271.23|1254.13|1271.15|1254.05|15
1651044340000|2022-04-27 07:25:40|1271.22|1254.12|1270.3|1253.2|1271.22|1254.12|1270.3|1253.2|14
1651044350000|2022-04-27 07:25:50|1270.18|1253.08|1270.11|1253.01|1270.18|1253.08|1270.11|1253.01|2
1651044360000|2022-04-27 07:26:00|1270.07|1252.97|1269.36|1252.26|1270.07|1252.97|1269.34|1252.24|19
1651044370000|2022-04-27 07:26:10|1269.38|1252.28|1270.18|1253.08|1270.21|1253.11|1269.38|1252.28|14
1651044380000|2022-04-27 07:26:20|1270.2|1253.1|1270.16|1253.06|1270.2|1253.1|1270.16|1253.06|7
1651044400000|2022-04-27 07:26:40|1270.2|1253.1|1270.16|1253.06|1270.37|1253.27|1270.16|1253.06|8
1651044410000|2022-04-27 07:26:50|1270.08|1252.98|1270.15|1253.05|1270.16|1253.06|1270.08|1252.98|4
1651044420000|2022-04-27 07:27:00|1270.22|1253.12|1270.09|1252.99|1270.29|1253.19|1270.07|1252.97|15
1651044430000|2022-04-27 07:27:10|1270.08|1252.98|1270.14|1253.04|1270.14|1253.04|1270.08|1252.98|2
1651044440000|2022-04-27 07:27:20|1270.65|1253.55|1270.36|1253.26|1270.65|1253.55|1270.13|1253.03|11
1651044450000|2022-04-27 07:27:30|1270.37|1253.27|1270.15|1253.05|1270.39|1253.29|1270.12|1253.02|13
1651044460000|2022-04-27 07:27:40|1270.14|1253.04|1270.09|1252.99|1270.14|1253.04|1270.09|1252.99|4
1651044480000|2022-04-27 07:28:00|1270.22|1253.12|1270.12|1253.02|1270.23|1253.13|1270.1|1253|8
1651044490000|2022-04-27 07:28:10|1270.11|1253.01|1270.24|1253.14|1270.38|1253.28|1270.1|1253|18
1651044500000|2022-04-27 07:28:20|1270.1|1253|1270.07|1252.97|1270.1|1253|1270.07|1252.97|2
1651044510000|2022-04-27 07:28:30|1270.1|1253|1270.37|1253.27|1270.39|1253.29|1270.07|1252.97|9
1651044520000|2022-04-27 07:28:40|1270.34|1253.24|1270.06|1252.96|1270.34|1253.24|1270|1252.9|9
1651044530000|2022-04-27 07:28:50|1270.08|1252.98|1270.12|1253.02|1270.2|1253.1|1270.03|1252.93|13
1651044540000|2022-04-27 07:29:00|1270.11|1253.01|1270.11|1253.01|1270.11|1253.01|1270.04|1252.94|5
1651044550000|2022-04-27 07:29:10|1270.1|1253|1270|1252.9|1270.1|1253|1269.99|1252.89|6
1651044560000|2022-04-27 07:29:20|1269.83|1252.73|1269.52|1252.42|1269.83|1252.73|1269.52|1252.42|4
1651044570000|2022-04-27 07:29:30|1269.24|1252.14|1269.47|1252.37|1269.51|1252.41|1269.24|1252.14|6
1651044580000|2022-04-27 07:29:40|1269.49|1252.39|1270.1|1253|1270.1|1253|1269.45|1252.35|15
1651044590000|2022-04-27 07:29:50|1270.15|1253.05|1270.15|1253.05|1270.17|1253.07|1270.14|1253.04|6
1651044600000|2022-04-27 07:30:00|1270.06|1252.96|1269.58|1252.48|1270.07|1252.97|1269.4|1252.3|13
1651044610000|2022-04-27 07:30:10|1269.23|1252.13|1269.41|1252.31|1269.41|1252.31|1269.23|1252.13|13
1651044620000|2022-04-27 07:30:20|1269.38|1252.28|1269.47|1252.37|1269.47|1252.37|1269.38|1252.28|5
1651044630000|2022-04-27 07:30:30|1269.48|1252.38|1270.11|1253.01|1270.11|1253.01|1269.48|1252.38|6
1651044640000|2022-04-27 07:30:40|1270.09|1252.99|1270.14|1253.04|1270.22|1253.12|1270.09|1252.99|11
1651044650000|2022-04-27 07:30:50|1270.15|1253.05|1270.17|1253.07|1270.17|1253.07|1270.15|1253.05|2
1651044660000|2022-04-27 07:31:00|1270.12|1253.02|1270.09|1252.99|1270.12|1253.02|1270.05|1252.95|3
1651044670000|2022-04-27 07:31:10|1270.1|1253|1270.14|1253.04|1270.14|1253.04|1270.02|1252.92|9
1651044680000|2022-04-27 07:31:20|1270.15|1253.05|1270.11|1253.01|1270.15|1253.05|1270.11|1253.01|4
1651044690000|2022-04-27 07:31:30|1270.06|1252.96|1270.06|1252.96|1270.06|1252.96|1270.06|1252.96|1
1651044700000|2022-04-27 07:31:40|1270.04|1252.94|1269.62|1252.52|1270.04|1252.94|1269.62|1252.52|6
1651044710000|2022-04-27 07:31:50|1269.43|1252.33|1269.46|1252.36|1269.46|1252.36|1269.43|1252.33|3
1651044720000|2022-04-27 07:32:00|1269.47|1252.37|1269.47|1252.37|1269.47|1252.37|1269.47|1252.37|1
1651044730000|2022-04-27 07:32:10|1269.61|1252.51|1270.1|1253|1270.11|1253.01|1269.61|1252.51|9
1651044740000|2022-04-27 07:32:20|1270.11|1253.01|1270.09|1252.99|1270.11|1253.01|1270.09|1252.99|5
1651044750000|2022-04-27 07:32:30|1270.08|1252.98|1270.09|1252.99|1270.09|1252.99|1270.08|1252.98|4
1651044760000|2022-04-27 07:32:40|1270.15|1253.05|1270.14|1253.04|1270.15|1253.05|1270.14|1253.04|2
1651044770000|2022-04-27 07:32:50|1270.15|1253.05|1270.11|1253.01|1270.15|1253.05|1270.1|1253|4
1651044780000|2022-04-27 07:33:00|1270.1|1253|1270.28|1253.18|1270.28|1253.18|1270.09|1252.99|8
1651044790000|2022-04-27 07:33:10|1270.11|1253.01|1270.54|1253.44|1270.79|1253.69|1270.11|1253.01|11
1651044800000|2022-04-27 07:33:20|1270.56|1253.46|1270.69|1253.59|1270.69|1253.59|1270.55|1253.45|7
1651044810000|2022-04-27 07:33:30|1270.46|1253.36|1270.19|1253.09|1270.48|1253.38|1270.17|1253.07|7
1651044820000|2022-04-27 07:33:40|1270.2|1253.1|1270.24|1253.14|1270.25|1253.15|1270.19|1253.09|5
1651044830000|2022-04-27 07:33:50|1270.25|1253.15|1270.76|1253.66|1270.76|1253.66|1270.25|1253.15|11
1651044840000|2022-04-27 07:34:00|1270.78|1253.68|1270.78|1253.68|1270.78|1253.68|1270.78|1253.68|1
1651044850000|2022-04-27 07:34:10|1270.99|1253.89|1270.98|1253.88|1270.99|1253.89|1270.85|1253.75|8
1651044860000|2022-04-27 07:34:20|1270.99|1253.89|1270.99|1253.89|1271|1253.9|1270.99|1253.89|3
1651044870000|2022-04-27 07:34:30|1270.98|1253.88|1270.98|1253.88|1270.98|1253.88|1270.98|1253.88|1
1651044880000|2022-04-27 07:34:40|1271.01|1253.91|1270.57|1253.47|1271.01|1253.91|1270.52|1253.42|11
1651044890000|2022-04-27 07:34:50|1270.59|1253.49|1270.74|1253.64|1270.78|1253.68|1270.57|1253.47|14
1651044900000|2022-04-27 07:35:00|1270.75|1253.65|1271|1253.9|1271|1253.9|1270.75|1253.65|2
1651044920000|2022-04-27 07:35:20|1270.92|1253.82|1271.01|1253.91|1271.01|1253.91|1270.92|1253.82|4
1651044940000|2022-04-27 07:35:40|1271|1253.9|1271.08|1253.98|1271.08|1253.98|1270.54|1253.44|14
1651044960000|2022-04-27 07:36:00|1271.03|1253.93|1271.05|1253.95|1271.07|1253.97|1271.03|1253.93|4
1651044970000|2022-04-27 07:36:10|1271.04|1253.94|1271.04|1253.94|1271.04|1253.94|1271.04|1253.94|1
1651044980000|2022-04-27 07:36:20|1271.05|1253.95|1271.05|1253.95|1271.06|1253.96|1271.05|1253.95|3
1651044990000|2022-04-27 07:36:30|1270.94|1253.84|1271.06|1253.96|1271.06|1253.96|1270.94|1253.84|4
1651045000000|2022-04-27 07:36:40|1271.02|1253.92|1270.73|1253.63|1271.02|1253.92|1270.73|1253.63|2
1651045010000|2022-04-27 07:36:50|1270.69|1253.59|1270.69|1253.59|1270.69|1253.59|1270.69|1253.59|1
1651045020000|2022-04-27 07:37:00|1270.68|1253.58|1270.68|1253.58|1270.68|1253.58|1270.68|1253.58|1
1651045030000|2022-04-27 07:37:10|1270.2|1253.1|1270.13|1253.03|1270.2|1253.1|1270.13|1253.03|3
1651045050000|2022-04-27 07:37:30|1270.14|1253.04|1270.14|1253.04|1270.14|1253.04|1270.14|1253.04|1
1651045060000|2022-04-27 07:37:40|1270.15|1253.05|1270.17|1253.07|1270.17|1253.07|1270.15|1253.05|2
1651045070000|2022-04-27 07:37:50|1270.3|1253.2|1270.21|1253.11|1270.32|1253.22|1270.21|1253.11|5
1651045080000|2022-04-27 07:38:00|1270.29|1253.19|1270.58|1253.48|1270.58|1253.48|1270.27|1253.17|5
1651045090000|2022-04-27 07:38:10|1270.8|1253.7|1270.95|1253.85|1270.95|1253.85|1270.8|1253.7|7
1651045100000|2022-04-27 07:38:20|1270.91|1253.81|1271.02|1253.92|1271.02|1253.92|1270.91|1253.81|10
1651045110000|2022-04-27 07:38:30|1271.06|1253.96|1271.09|1253.99|1271.09|1253.99|1271.06|1253.96|3
1651045130000|2022-04-27 07:38:50|1271.13|1254.03|1271.19|1254.09|1271.33|1254.23|1270.94|1253.84|19
1651045140000|2022-04-27 07:39:00|1271.17|1254.07|1271.25|1254.15|1271.65|1254.55|1271.17|1254.07|15
1651045150000|2022-04-27 07:39:10|1271.27|1254.17|1271.33|1254.23|1271.39|1254.29|1271.18|1254.08|22
1651045160000|2022-04-27 07:39:20|1271.34|1254.24|1271.46|1254.36|1271.46|1254.36|1271.22|1254.12|22
1651045170000|2022-04-27 07:39:30|1271.34|1254.24|1271.24|1254.14|1271.35|1254.25|1271.17|1254.07|9
1651045180000|2022-04-27 07:39:40|1271.26|1254.16|1271.27|1254.17|1271.33|1254.23|1271.14|1254.04|11
1651045190000|2022-04-27 07:39:50|1271.14|1254.04|1271.34|1254.24|1271.34|1254.24|1271.14|1254.04|8
1651045200000|2022-04-27 07:40:00|1271.35|1254.25|1271.92|1254.82|1271.92|1254.82|1271.2|1254.1|19
1651045210000|2022-04-27 07:40:10|1272.12|1255.02|1273.31|1256.21|1273.88|1256.78|1271.88|1254.78|15
1651045220000|2022-04-27 07:40:20|1273.32|1256.22|1273.42|1256.32|1274|1256.9|1273.31|1256.21|25
1651045230000|2022-04-27 07:40:30|1273.45|1256.35|1273.44|1256.34|1273.58|1256.48|1273.26|1256.16|17
1651045240000|2022-04-27 07:40:40|1273.3|1256.2|1273.53|1256.43|1273.6|1256.5|1273.29|1256.19|17
1651045250000|2022-04-27 07:40:50|1273.54|1256.44|1273.26|1256.16|1273.54|1256.44|1273.21|1256.11|12
1651045260000|2022-04-27 07:41:00|1273.27|1256.17|1273.67|1256.57|1273.67|1256.57|1273.27|1256.17|3
1651045270000|2022-04-27 07:41:10|1273.69|1256.59|1273.69|1256.59|1273.69|1256.59|1273.69|1256.59|1
1651045280000|2022-04-27 07:41:20|1273.67|1256.57|1272.93|1255.83|1273.67|1256.57|1272.93|1255.83|6
1651045290000|2022-04-27 07:41:30|1272.58|1255.48|1272.93|1255.83|1272.93|1255.83|1272.58|1255.48|8
1651045320000|2022-04-27 07:42:00|1272.86|1255.76|1272.56|1255.46|1272.99|1255.89|1272.51|1255.41|6
1651045330000|2022-04-27 07:42:10|1272.48|1255.38|1272.62|1255.52|1272.81|1255.71|1272.46|1255.36|14
1651045340000|2022-04-27 07:42:20|1272.65|1255.55|1272.9|1255.8|1272.92|1255.82|1272.49|1255.39|21
1651045350000|2022-04-27 07:42:30|1272.86|1255.76|1272.33|1255.23|1273.06|1255.96|1272.21|1255.11|18
1651045360000|2022-04-27 07:42:40|1272.35|1255.25|1272.51|1255.41|1272.53|1255.43|1272.33|1255.23|23
1651045370000|2022-04-27 07:42:50|1272.53|1255.43|1273.04|1255.94|1273.04|1255.94|1272.18|1255.08|18
1651045380000|2022-04-27 07:43:00|1273.05|1255.95|1273.09|1255.99|1273.09|1255.99|1273.05|1255.95|2
1651045390000|2022-04-27 07:43:10|1273.06|1255.96|1273.1|1256|1273.1|1256|1273.03|1255.93|5
1651045400000|2022-04-27 07:43:20|1273.11|1256.01|1273.13|1256.03|1273.13|1256.03|1273|1255.9|14
1651045410000|2022-04-27 07:43:30|1273.07|1255.97|1273.02|1255.92|1273.21|1256.11|1272.99|1255.89|10
1651045430000|2022-04-27 07:43:50|1273.05|1255.95|1272.85|1255.75|1273.05|1255.95|1272.85|1255.75|5
1651045440000|2022-04-27 07:44:00|1272.84|1255.74|1272.81|1255.71|1272.9|1255.8|1272.81|1255.71|7
1651045450000|2022-04-27 07:44:10|1272.78|1255.68|1272.55|1255.45|1272.79|1255.69|1272.48|1255.38|6
1651045460000|2022-04-27 07:44:20|1272.59|1255.49|1272.77|1255.67|1272.84|1255.74|1272.37|1255.27|8
1651045470000|2022-04-27 07:44:30|1272.41|1255.31|1272.82|1255.72|1272.82|1255.72|1272.41|1255.31|9
1651045480000|2022-04-27 07:44:40|1272.94|1255.84|1272.93|1255.83|1272.97|1255.87|1272.8|1255.7|9
1651045500000|2022-04-27 07:45:00|1272.94|1255.84|1272.85|1255.75|1272.96|1255.86|1272.82|1255.72|5
1651045510000|2022-04-27 07:45:10|1272.96|1255.86|1272.78|1255.68|1272.99|1255.89|1272.61|1255.51|13
1651045520000|2022-04-27 07:45:20|1272.77|1255.67|1271.88|1254.78|1272.77|1255.67|1271.88|1254.78|14
1651045530000|2022-04-27 07:45:30|1271.89|1254.79|1271.26|1254.16|1271.95|1254.85|1271.26|1254.16|19
1651045540000|2022-04-27 07:45:40|1271.25|1254.15|1271.09|1253.99|1271.25|1254.15|1271.09|1253.99|4
1651045550000|2022-04-27 07:45:50|1271.03|1253.93|1270.82|1253.72|1271.03|1253.93|1270.43|1253.33|12
1651045560000|2022-04-27 07:46:00|1270.9|1253.8|1271.13|1254.03|1271.25|1254.15|1270.9|1253.8|15
1651045570000|2022-04-27 07:46:10|1271.12|1254.02|1271|1253.9|1271.12|1254.02|1271|1253.9|9
1651045580000|2022-04-27 07:46:20|1270.87|1253.77|1270.49|1253.39|1270.87|1253.77|1270.49|1253.39|9
1651045590000|2022-04-27 07:46:30|1270.46|1253.36|1270.53|1253.43|1270.54|1253.44|1270.46|1253.36|6
1651045600000|2022-04-27 07:46:40|1270.51|1253.41|1271.44|1254.34|1271.5|1254.4|1270.51|1253.41|18
1651045610000|2022-04-27 07:46:50|1271.47|1254.37|1271.87|1254.77|1271.88|1254.78|1271.44|1254.34|10
1651045620000|2022-04-27 07:47:00|1271.85|1254.75|1272.61|1255.51|1272.64|1255.54|1271.8|1254.7|17
1651045630000|2022-04-27 07:47:10|1272.65|1255.55|1272.24|1255.14|1272.78|1255.68|1272.22|1255.12|27
1651045640000|2022-04-27 07:47:20|1272.22|1255.12|1272.26|1255.16|1272.3|1255.2|1272.22|1255.12|11
1651045650000|2022-04-27 07:47:30|1272.17|1255.07|1272.18|1255.08|1272.18|1255.08|1272.15|1255.05|6
1651045660000|2022-04-27 07:47:40|1272.17|1255.07|1271.63|1254.53|1272.2|1255.1|1271.37|1254.27|21
1651045670000|2022-04-27 07:47:50|1271.7|1254.6|1271.47|1254.37|1271.7|1254.6|1271.47|1254.37|9
1651045680000|2022-04-27 07:48:00|1271.49|1254.39|1271.23|1254.13|1271.49|1254.39|1271.23|1254.13|8
1651045690000|2022-04-27 07:48:10|1271.25|1254.15|1271.37|1254.27|1271.4|1254.3|1271.17|1254.07|15
1651045700000|2022-04-27 07:48:20|1271.15|1254.05|1271.07|1253.97|1271.15|1254.05|1271.05|1253.95|15
1651045710000|2022-04-27 07:48:30|1271.06|1253.96|1271.94|1254.84|1271.96|1254.86|1271.06|1253.96|29
1651045720000|2022-04-27 07:48:40|1272|1254.9|1271.54|1254.44|1272|1254.9|1271.51|1254.41|12
1651045730000|2022-04-27 07:48:50|1271.53|1254.43|1271.56|1254.46|1271.56|1254.46|1271.33|1254.23|21
1651045740000|2022-04-27 07:49:00|1271.54|1254.44|1271.95|1254.85|1271.95|1254.85|1271.54|1254.44|11
1651045750000|2022-04-27 07:49:10|1271.93|1254.83|1271.11|1254.01|1271.93|1254.83|1271.11|1254.01|26
1651045760000|2022-04-27 07:49:20|1271.12|1254.02|1270.23|1253.13|1271.13|1254.03|1270.23|1253.13|13
1651045770000|2022-04-27 07:49:30|1270.41|1253.31|1270.78|1253.68|1270.78|1253.68|1270.25|1253.15|19
1651045780000|2022-04-27 07:49:40|1270.77|1253.67|1270.88|1253.78|1270.93|1253.83|1270.32|1253.22|14
1651045790000|2022-04-27 07:49:50|1270.92|1253.82|1270.92|1253.82|1270.98|1253.88|1270.91|1253.81|12
1651045800000|2022-04-27 07:50:00|1270.93|1253.83|1271.02|1253.92|1271.03|1253.93|1270.92|1253.82|10
1651045810000|2022-04-27 07:50:10|1271.01|1253.91|1270.99|1253.89|1271.03|1253.93|1270.99|1253.89|10
1651045820000|2022-04-27 07:50:20|1271|1253.9|1270.57|1253.47|1271|1253.9|1270.47|1253.37|10
1651045830000|2022-04-27 07:50:30|1270.58|1253.48|1270.97|1253.87|1270.97|1253.87|1270.57|1253.47|12
1651045840000|2022-04-27 07:50:40|1270.98|1253.88|1270.97|1253.87|1270.99|1253.89|1270.87|1253.77|8
1651045850000|2022-04-27 07:50:50|1270.96|1253.86|1270.29|1253.19|1270.97|1253.87|1270.29|1253.19|18
1651045860000|2022-04-27 07:51:00|1270.35|1253.25|1270.66|1253.56|1270.67|1253.57|1270.26|1253.16|15
1651045870000|2022-04-27 07:51:10|1270.74|1253.64|1271.29|1254.19|1271.33|1254.23|1270.74|1253.64|15
1651045880000|2022-04-27 07:51:20|1271.1|1254|1271.49|1254.39|1271.49|1254.39|1271.1|1254|2
1651045890000|2022-04-27 07:51:30|1271.38|1254.28|1271.83|1254.73|1271.83|1254.73|1271.35|1254.25|18
1651045900000|2022-04-27 07:51:40|1271.79|1254.69|1271.91|1254.81|1271.91|1254.81|1271.79|1254.69|16
1651045910000|2022-04-27 07:51:50|1271.9|1254.8|1271.91|1254.81|1271.98|1254.88|1271.72|1254.62|16
1651045920000|2022-04-27 07:52:00|1271.92|1254.82|1271.99|1254.89|1272.06|1254.96|1271.92|1254.82|9
1651045930000|2022-04-27 07:52:10|1271.94|1254.84|1271.94|1254.84|1271.95|1254.85|1271.84|1254.74|5
1651045940000|2022-04-27 07:52:20|1271.85|1254.75|1271.89|1254.79|1271.89|1254.79|1271.85|1254.75|2
1651045950000|2022-04-27 07:52:30|1271.96|1254.86|1271.96|1254.86|1271.96|1254.86|1271.96|1254.86|1
1651045960000|2022-04-27 07:52:40|1271.95|1254.85|1271.95|1254.85|1271.97|1254.87|1271.92|1254.82|7
1651045980000|2022-04-27 07:53:00|1271.79|1254.69|1271.93|1254.83|1272.53|1255.43|1271.79|1254.69|11
1651045990000|2022-04-27 07:53:10|1272.39|1255.29|1272.69|1255.59|1272.69|1255.59|1272.39|1255.29|12
1651046000000|2022-04-27 07:53:20|1272.68|1255.58|1272.58|1255.48|1272.69|1255.59|1272.5|1255.4|16
1651046010000|2022-04-27 07:53:30|1272.6|1255.5|1272.61|1255.51|1272.61|1255.51|1272.56|1255.46|5
1651046020000|2022-04-27 07:53:40|1272.56|1255.46|1272.65|1255.55|1272.92|1255.82|1272.56|1255.46|14
1651046030000|2022-04-27 07:53:50|1272.64|1255.54|1272.64|1255.54|1272.7|1255.6|1272.55|1255.45|11
1651046040000|2022-04-27 07:54:00|1272.75|1255.65|1272.74|1255.64|1272.76|1255.66|1272.74|1255.64|7
1651046050000|2022-04-27 07:54:10|1273.04|1255.94|1273.06|1255.96|1273.07|1255.97|1272.55|1255.45|12
1651046060000|2022-04-27 07:54:20|1273.08|1255.98|1273.12|1256.02|1273.21|1256.11|1273.08|1255.98|17
1651046070000|2022-04-27 07:54:30|1273.11|1256.01|1273.11|1256.01|1273.11|1256.01|1273.11|1256.01|1
1651046080000|2022-04-27 07:54:40|1273.14|1256.04|1273.14|1256.04|1273.19|1256.09|1273.1|1256|8
1651046090000|2022-04-27 07:54:50|1273.15|1256.05|1273.35|1256.25|1273.58|1256.48|1273.15|1256.05|10
1651046100000|2022-04-27 07:55:00|1273.36|1256.26|1274.02|1256.92|1274.07|1256.97|1273.31|1256.21|14
1651046110000|2022-04-27 07:55:10|1273.98|1256.88|1273.43|1256.33|1273.99|1256.89|1273.3|1256.2|18
1651046120000|2022-04-27 07:55:20|1273.54|1256.44|1273.38|1256.28|1273.58|1256.48|1273.37|1256.27|10
1651046130000|2022-04-27 07:55:30|1273.5|1256.4|1273.72|1256.62|1273.88|1256.78|1273.5|1256.4|6
1651046140000|2022-04-27 07:55:40|1273.33|1256.23|1273.4|1256.3|1273.41|1256.31|1273.26|1256.16|6
1651046150000|2022-04-27 07:55:50|1273.47|1256.37|1273.93|1256.83|1273.93|1256.83|1273.47|1256.37|9
1651046160000|2022-04-27 07:56:00|1273.94|1256.84|1274.94|1257.84|1274.96|1257.86|1273.75|1256.65|17
1651046170000|2022-04-27 07:56:10|1275|1257.9|1275.01|1257.91|1275.33|1258.23|1274.39|1257.29|25
1651046180000|2022-04-27 07:56:20|1275|1257.9|1275.04|1257.94|1275.44|1258.34|1275|1257.9|22
1651046190000|2022-04-27 07:56:30|1275.05|1257.95|1275.06|1257.96|1275.06|1257.96|1274.98|1257.88|5
1651046200000|2022-04-27 07:56:40|1275.08|1257.98|1275.14|1258.04|1275.15|1258.05|1275.01|1257.91|8
1651046210000|2022-04-27 07:56:50|1275.25|1258.15|1275.11|1258.01|1275.28|1258.18|1275.1|1258|14
1651046220000|2022-04-27 07:57:00|1275.1|1258|1275.11|1258.01|1275.19|1258.09|1275.1|1258|11
1651046230000|2022-04-27 07:57:10|1275.1|1258|1275.25|1258.15|1275.35|1258.25|1275.1|1258|8
1651046240000|2022-04-27 07:57:20|1275.26|1258.16|1275.33|1258.23|1275.33|1258.23|1275.26|1258.16|4
1651046250000|2022-04-27 07:57:30|1275.32|1258.22|1275.33|1258.23|1275.33|1258.23|1275.32|1258.22|2
1651046260000|2022-04-27 07:57:40|1275.34|1258.24|1275.32|1258.22|1275.34|1258.24|1275.32|1258.22|4
1651046270000|2022-04-27 07:57:50|1275.34|1258.24|1275.72|1258.62|1275.72|1258.62|1275.32|1258.22|21
1651046280000|2022-04-27 07:58:00|1275.73|1258.63|1276.02|1258.92|1276.02|1258.92|1275.69|1258.59|9
1651046290000|2022-04-27 07:58:10|1275.99|1258.89|1276.14|1259.04|1276.14|1259.04|1275.99|1258.89|8
1651046300000|2022-04-27 07:58:20|1276.06|1258.96|1275.98|1258.88|1276.13|1259.03|1275.69|1258.59|8
1651046310000|2022-04-27 07:58:30|1275.89|1258.79|1276.22|1259.12|1276.22|1259.12|1275.69|1258.59|13
1651046320000|2022-04-27 07:58:40|1276.12|1259.02|1275.53|1258.43|1276.19|1259.09|1275.51|1258.41|19
1651046330000|2022-04-27 07:58:50|1275.52|1258.42|1275.53|1258.43|1275.55|1258.45|1275.49|1258.39|11
1651046340000|2022-04-27 07:59:00|1275.55|1258.45|1275.94|1258.84|1275.98|1258.88|1275.3|1258.2|13
1651046350000|2022-04-27 07:59:10|1275.95|1258.85|1275.98|1258.88|1275.98|1258.88|1275.95|1258.85|5
1651046370000|2022-04-27 07:59:30|1276.31|1259.21|1276.78|1259.68|1276.78|1259.68|1276.14|1259.04|16
1651046380000|2022-04-27 07:59:40|1276.37|1259.27|1276.59|1259.49|1276.61|1259.51|1276.33|1259.23|14
1651046390000|2022-04-27 07:59:50|1276.6|1259.5|1276.66|1259.56|1276.84|1259.74|1276.47|1259.37|12
1651046400000|2022-04-27 08:00:00|1277.14|1260.04|1278.48|1261.38|1278.8|1261.7|1276.92|1259.82|25
1651046410000|2022-04-27 08:00:10|1278.69|1261.59|1278.54|1261.44|1278.77|1261.67|1278.16|1261.06|23
1651046420000|2022-04-27 08:00:20|1278.8|1261.7|1278.11|1261.01|1278.9|1261.8|1278.08|1260.98|34
1651046430000|2022-04-27 08:00:30|1278.16|1261.06|1277.97|1260.87|1278.2|1261.1|1277.47|1260.37|22
1651046440000|2022-04-27 08:00:40|1277.85|1260.75|1275.64|1258.54|1277.85|1260.75|1275.64|1258.54|34
1651046450000|2022-04-27 08:00:50|1275.68|1258.58|1275.68|1258.58|1276.09|1258.99|1275.47|1258.37|20
1651046460000|2022-04-27 08:01:00|1275.94|1258.84|1276.16|1259.06|1276.22|1259.12|1275.94|1258.84|20
1651046470000|2022-04-27 08:01:10|1276.12|1259.02|1276.12|1259.02|1276.35|1259.25|1276.1|1259|9
1651046480000|2022-04-27 08:01:20|1276.15|1259.05|1276.14|1259.04|1276.31|1259.21|1276.12|1259.02|20
1651046490000|2022-04-27 08:01:30|1276.15|1259.05|1275.84|1258.74|1276.15|1259.05|1275.75|1258.65|8
1651046500000|2022-04-27 08:01:40|1275.82|1258.72|1276.03|1258.93|1276.08|1258.98|1275.79|1258.69|23
1651046510000|2022-04-27 08:01:50|1276.06|1258.96|1276.14|1259.04|1276.14|1259.04|1276.03|1258.93|10
1651046520000|2022-04-27 08:02:00|1276.15|1259.05|1276.17|1259.07|1276.33|1259.23|1276.14|1259.04|9
1651046530000|2022-04-27 08:02:10|1276.19|1259.09|1276.07|1258.97|1276.34|1259.24|1276.07|1258.97|14
1651046540000|2022-04-27 08:02:20|1276.05|1258.95|1276.1|1259|1276.16|1259.06|1276.05|1258.95|11
1651046550000|2022-04-27 08:02:30|1276.09|1258.99|1276.46|1259.36|1276.47|1259.37|1276.09|1258.99|14
1651046560000|2022-04-27 08:02:40|1276.47|1259.37|1276.67|1259.57|1276.67|1259.57|1276.34|1259.24|14
1651046570000|2022-04-27 08:02:50|1276.71|1259.61|1276.31|1259.21|1276.75|1259.65|1276.31|1259.21|7
1651046580000|2022-04-27 08:03:00|1276.35|1259.25|1276.42|1259.32|1276.64|1259.54|1276.23|1259.13|13
1651046590000|2022-04-27 08:03:10|1276.43|1259.33|1276.69|1259.59|1276.76|1259.66|1276.43|1259.33|11
1651046600000|2022-04-27 08:03:20|1276.8|1259.7|1277.35|1260.25|1277.6|1260.5|1276.64|1259.54|14
1651046610000|2022-04-27 08:03:30|1277.32|1260.22|1277.8|1260.7|1277.8|1260.7|1276.97|1259.87|17
1651046620000|2022-04-27 08:03:40|1277.43|1260.33|1277.32|1260.22|1277.43|1260.33|1277.02|1259.92|11
1651046630000|2022-04-27 08:03:50|1277.28|1260.18|1276.67|1259.57|1277.28|1260.18|1276.52|1259.42|22
1651046640000|2022-04-27 08:04:00|1276.66|1259.56|1275.73|1258.63|1276.66|1259.56|1275.73|1258.63|22
1651046650000|2022-04-27 08:04:10|1275.71|1258.61|1275.66|1258.56|1275.73|1258.63|1275.55|1258.45|17
1651046660000|2022-04-27 08:04:20|1275.65|1258.55|1275.57|1258.47|1275.8|1258.7|1275.52|1258.42|21
1651046670000|2022-04-27 08:04:30|1275.59|1258.49|1276.02|1258.92|1276.04|1258.94|1275.53|1258.43|18
1651046680000|2022-04-27 08:04:40|1276.05|1258.95|1276.72|1259.62|1276.74|1259.64|1276.05|1258.95|20
1651046690000|2022-04-27 08:04:50|1276.82|1259.72|1276.76|1259.66|1276.84|1259.74|1276.76|1259.66|4
1651046700000|2022-04-27 08:05:00|1276.75|1259.65|1276.9|1259.8|1276.96|1259.86|1276.75|1259.65|10
1651046710000|2022-04-27 08:05:10|1277|1259.9|1277.03|1259.93|1277.03|1259.93|1276.96|1259.86|6
1651046720000|2022-04-27 08:05:20|1276.84|1259.74|1276.7|1259.6|1276.85|1259.75|1276.59|1259.49|14
1651046730000|2022-04-27 08:05:30|1276.63|1259.53|1276.7|1259.6|1276.73|1259.63|1276.63|1259.53|13
1651046740000|2022-04-27 08:05:40|1276.71|1259.61|1276.36|1259.26|1276.74|1259.64|1276.36|1259.26|17
1651046750000|2022-04-27 08:05:50|1276.47|1259.37|1276.98|1259.88|1276.98|1259.88|1276.36|1259.26|12
1651046760000|2022-04-27 08:06:00|1277.09|1259.99|1277|1259.9|1277.09|1259.99|1276.92|1259.82|9
1651046770000|2022-04-27 08:06:10|1276.98|1259.88|1276.68|1259.58|1276.98|1259.88|1276.66|1259.56|19
1651046780000|2022-04-27 08:06:20|1276.67|1259.57|1275.92|1258.82|1276.67|1259.57|1275.92|1258.82|13
1651046790000|2022-04-27 08:06:30|1275.9|1258.8|1275.86|1258.76|1275.95|1258.85|1275.86|1258.76|17
1651046800000|2022-04-27 08:06:40|1275.82|1258.72|1275.89|1258.79|1276.04|1258.94|1275.82|1258.72|12
1651046810000|2022-04-27 08:06:50|1275.98|1258.88|1275.96|1258.86|1276.02|1258.92|1275.89|1258.79|12
1651046820000|2022-04-27 08:07:00|1276|1258.9|1276.01|1258.91|1276.05|1258.95|1275.97|1258.87|14
1651046830000|2022-04-27 08:07:10|1275.99|1258.89|1275.63|1258.53|1276.01|1258.91|1275.43|1258.33|15
1651046840000|2022-04-27 08:07:20|1275.65|1258.55|1275.69|1258.59|1275.7|1258.6|1275.65|1258.55|3
1651046850000|2022-04-27 08:07:30|1275.68|1258.58|1275.63|1258.53|1275.69|1258.59|1275.63|1258.53|11
1651046860000|2022-04-27 08:07:40|1275.65|1258.55|1275.64|1258.54|1275.65|1258.55|1275.51|1258.41|8
1651046870000|2022-04-27 08:07:50|1275.63|1258.53|1275.45|1258.35|1275.63|1258.53|1275.41|1258.31|11
1651046880000|2022-04-27 08:08:00|1275.46|1258.36|1275.65|1258.55|1275.69|1258.59|1275.45|1258.35|14
1651046890000|2022-04-27 08:08:10|1275.66|1258.56|1276.59|1259.49|1276.59|1259.49|1275.57|1258.47|22
1651046900000|2022-04-27 08:08:20|1276.54|1259.44|1276.31|1259.21|1276.71|1259.61|1276.31|1259.21|10
1651046910000|2022-04-27 08:08:30|1276.3|1259.2|1276.82|1259.72|1276.82|1259.72|1276.17|1259.07|18
1651046920000|2022-04-27 08:08:40|1276.65|1259.55|1276.51|1259.41|1276.67|1259.57|1276.49|1259.39|7
1651046930000|2022-04-27 08:08:50|1276.53|1259.43|1276.71|1259.61|1276.71|1259.61|1276.48|1259.38|11
1651046940000|2022-04-27 08:09:00|1276.74|1259.64|1276.76|1259.66|1276.79|1259.69|1276.74|1259.64|5
1651046950000|2022-04-27 08:09:10|1276.72|1259.62|1276.46|1259.36|1276.72|1259.62|1276.44|1259.34|19
1651046960000|2022-04-27 08:09:20|1276.31|1259.21|1275.84|1258.74|1276.31|1259.21|1275.68|1258.58|20
1651046970000|2022-04-27 08:09:30|1276.01|1258.91|1276.21|1259.11|1276.23|1259.13|1276.01|1258.91|18
1651046980000|2022-04-27 08:09:40|1276.22|1259.12|1276.21|1259.11|1276.22|1259.12|1276.13|1259.03|7
1651046990000|2022-04-27 08:09:50|1276.22|1259.12|1276.21|1259.11|1276.25|1259.15|1276.21|1259.11|4
1651047000000|2022-04-27 08:10:00|1276.22|1259.12|1276.28|1259.18|1276.41|1259.31|1276.17|1259.07|15
1651047010000|2022-04-27 08:10:10|1276.27|1259.17|1276.18|1259.08|1276.36|1259.26|1276.18|1259.08|9
1651047020000|2022-04-27 08:10:20|1276.19|1259.09|1275.83|1258.73|1276.19|1259.09|1275.83|1258.73|9
1651047030000|2022-04-27 08:10:30|1276.14|1259.04|1276.2|1259.1|1276.25|1259.15|1275.83|1258.73|12
1651047040000|2022-04-27 08:10:40|1276.19|1259.09|1275.87|1258.77|1276.25|1259.15|1275.87|1258.77|8
1651047050000|2022-04-27 08:10:50|1275.86|1258.76|1276.29|1259.19|1276.56|1259.46|1275.78|1258.68|9
1651047060000|2022-04-27 08:11:00|1276.3|1259.2|1276.05|1258.95|1276.32|1259.22|1276.02|1258.92|12
1651047070000|2022-04-27 08:11:10|1276.11|1259.01|1275.74|1258.64|1276.11|1259.01|1275.28|1258.18|18
1651047080000|2022-04-27 08:11:20|1275.45|1258.35|1275.64|1258.54|1275.66|1258.56|1275.45|1258.35|8
1651047090000|2022-04-27 08:11:30|1275.71|1258.61|1275.92|1258.82|1275.96|1258.86|1275.66|1258.56|16
1651047100000|2022-04-27 08:11:40|1275.94|1258.84|1275.33|1258.23|1275.94|1258.84|1275.33|1258.23|19
1651047110000|2022-04-27 08:11:50|1275.46|1258.36|1275.61|1258.51|1275.61|1258.51|1275.27|1258.17|26
1651047120000|2022-04-27 08:12:00|1275.65|1258.55|1275.68|1258.58|1275.71|1258.61|1275.43|1258.33|16
1651047130000|2022-04-27 08:12:10|1275.65|1258.55|1276.06|1258.96|1276.06|1258.96|1275.65|1258.55|18
1651047140000|2022-04-27 08:12:20|1276.05|1258.95|1276|1258.9|1276.05|1258.95|1275.96|1258.86|4
1651047150000|2022-04-27 08:12:30|1276.03|1258.93|1276.01|1258.91|1276.06|1258.96|1276.01|1258.91|7
1651047160000|2022-04-27 08:12:40|1275.96|1258.86|1276.05|1258.95|1276.05|1258.95|1275.96|1258.86|4
1651047170000|2022-04-27 08:12:50|1276.12|1259.02|1276.04|1258.94|1276.14|1259.04|1276.04|1258.94|6
1651047180000|2022-04-27 08:13:00|1276.12|1259.02|1276.13|1259.03|1276.14|1259.04|1276.03|1258.93|5
1651047190000|2022-04-27 08:13:10|1276.17|1259.07|1276.39|1259.29|1276.39|1259.29|1276.17|1259.07|6
1651047200000|2022-04-27 08:13:20|1276.38|1259.28|1276.71|1259.61|1276.71|1259.61|1276.38|1259.28|5
1651047210000|2022-04-27 08:13:30|1276.67|1259.57|1276.45|1259.35|1276.67|1259.57|1276.43|1259.33|8
1651047220000|2022-04-27 08:13:40|1276.47|1259.37|1276.26|1259.16|1276.49|1259.39|1276.26|1259.16|10
1651047230000|2022-04-27 08:13:50|1276.2|1259.1|1276.18|1259.08|1276.24|1259.14|1276.05|1258.95|12
1651047240000|2022-04-27 08:14:00|1276.17|1259.07|1276.14|1259.04|1276.32|1259.22|1276.02|1258.92|11
1651047250000|2022-04-27 08:14:10|1276.13|1259.03|1276.14|1259.04|1276.14|1259.04|1276.13|1259.03|2
1651047260000|2022-04-27 08:14:20|1276.13|1259.03|1276.13|1259.03|1276.13|1259.03|1276.13|1259.03|1
1651047270000|2022-04-27 08:14:30|1276.19|1259.09|1276.87|1259.77|1276.98|1259.88|1276.15|1259.05|22
1651047280000|2022-04-27 08:14:40|1276.86|1259.76|1277|1259.9|1277.03|1259.93|1276.86|1259.76|3
1651047290000|2022-04-27 08:14:50|1277.02|1259.92|1276.83|1259.73|1277.05|1259.95|1276.83|1259.73|7
1651047300000|2022-04-27 08:15:00|1277.01|1259.91|1276.59|1259.49|1277.01|1259.91|1276.53|1259.43|9
1651047320000|2022-04-27 08:15:20|1276.42|1259.32|1276.53|1259.43|1276.54|1259.44|1276.42|1259.32|3
1651047330000|2022-04-27 08:15:30|1276.44|1259.34|1277.42|1260.32|1277.42|1260.32|1276.36|1259.26|12
1651047340000|2022-04-27 08:15:40|1277.53|1260.43|1279.12|1262.02|1279.81|1262.71|1277.37|1260.27|27
1651047350000|2022-04-27 08:15:50|1279.06|1261.96|1279.21|1262.11|1279.21|1262.11|1278.83|1261.73|24
1651047360000|2022-04-27 08:16:00|1279.27|1262.17|1279.07|1261.97|1279.96|1262.86|1279.05|1261.95|27
1651047370000|2022-04-27 08:16:10|1279.09|1261.99|1278.96|1261.86|1279.36|1262.26|1278.96|1261.86|15
1651047380000|2022-04-27 08:16:20|1278.81|1261.71|1278.67|1261.57|1278.81|1261.71|1278.41|1261.31|11
1651047390000|2022-04-27 08:16:30|1279.02|1261.92|1279.12|1262.02|1279.12|1262.02|1279.01|1261.91|8
1651047400000|2022-04-27 08:16:40|1279.3|1262.2|1279.95|1262.85|1280.1|1263|1279.3|1262.2|15
1651047410000|2022-04-27 08:16:50|1280.07|1262.97|1280.55|1263.45|1280.56|1263.46|1280.07|1262.97|12
1651047420000|2022-04-27 08:17:00|1280.56|1263.46|1280.75|1263.65|1280.76|1263.66|1280.56|1263.46|6
1651047430000|2022-04-27 08:17:10|1280.84|1263.74|1280.72|1263.62|1280.84|1263.74|1280.29|1263.19|23
1651047440000|2022-04-27 08:17:20|1280.33|1263.23|1280.61|1263.51|1280.61|1263.51|1280.15|1263.05|11
1651047450000|2022-04-27 08:17:30|1280.08|1262.98|1279.64|1262.54|1280.08|1262.98|1279.49|1262.39|14
1651047460000|2022-04-27 08:17:40|1279.9|1262.8|1279.73|1262.63|1279.93|1262.83|1279.7|1262.6|12
1651047470000|2022-04-27 08:17:50|1279.74|1262.64|1279.44|1262.34|1279.76|1262.66|1279.39|1262.29|17
1651047480000|2022-04-27 08:18:00|1279.45|1262.35|1279.14|1262.04|1279.45|1262.35|1279.13|1262.03|20
1651047490000|2022-04-27 08:18:10|1279.13|1262.03|1279.2|1262.1|1279.39|1262.29|1279.13|1262.03|12
1651047500000|2022-04-27 08:18:20|1279.21|1262.11|1279.28|1262.18|1279.28|1262.18|1279.15|1262.05|14
1651047510000|2022-04-27 08:18:30|1279.35|1262.25|1279.24|1262.14|1279.4|1262.3|1279.09|1261.99|27
1651047520000|2022-04-27 08:18:40|1279.23|1262.13|1279.17|1262.07|1279.32|1262.22|1279.16|1262.06|19
1651047530000|2022-04-27 08:18:50|1279.14|1262.04|1279.08|1261.98|1279.17|1262.07|1279.05|1261.95|9
1651047540000|2022-04-27 08:19:00|1279.07|1261.97|1279.66|1262.56|1279.66|1262.56|1279.03|1261.93|16
1651047550000|2022-04-27 08:19:10|1279.45|1262.35|1279.29|1262.19|1279.62|1262.52|1279.29|1262.19|22
1651047560000|2022-04-27 08:19:20|1279.2|1262.1|1279.17|1262.07|1279.36|1262.26|1279.17|1262.07|7
1651047570000|2022-04-27 08:19:30|1279.22|1262.12|1279.23|1262.13|1279.31|1262.21|1279.19|1262.09|10
1651047580000|2022-04-27 08:19:40|1279.24|1262.14|1279.23|1262.13|1279.24|1262.14|1279.15|1262.05|6
1651047590000|2022-04-27 08:19:50|1279.29|1262.19|1279.17|1262.07|1279.29|1262.19|1279.17|1262.07|6
1651047600000|2022-04-27 08:20:00|1279.26|1262.16|1279.12|1262.02|1279.31|1262.21|1279.11|1262.01|14
1651047610000|2022-04-27 08:20:10|1279.04|1261.94|1278.99|1261.89|1279.07|1261.97|1278.47|1261.37|10
1651047620000|2022-04-27 08:20:20|1278.98|1261.88|1279.1|1262|1279.1|1262|1278.73|1261.63|15
1651047630000|2022-04-27 08:20:30|1279.07|1261.97|1278.31|1261.21|1279.07|1261.97|1278.25|1261.15|13
1651047640000|2022-04-27 08:20:40|1278.38|1261.28|1278.82|1261.72|1278.82|1261.72|1278.33|1261.23|19
1651047650000|2022-04-27 08:20:50|1278.85|1261.75|1278.93|1261.83|1278.96|1261.86|1278.85|1261.75|17
1651047660000|2022-04-27 08:21:00|1278.89|1261.79|1278.66|1261.56|1278.95|1261.85|1278.66|1261.56|14
1651047670000|2022-04-27 08:21:10|1278.43|1261.33|1278.49|1261.39|1278.84|1261.74|1278.43|1261.33|21
1651047680000|2022-04-27 08:21:20|1278.5|1261.4|1278.72|1261.62|1278.92|1261.82|1278.5|1261.4|13
1651047690000|2022-04-27 08:21:30|1278.91|1261.81|1279.02|1261.92|1279.02|1261.92|1278.16|1261.06|18
1651047700000|2022-04-27 08:21:40|1278.98|1261.88|1278.77|1261.67|1278.99|1261.89|1278.71|1261.61|8
1651047710000|2022-04-27 08:21:50|1278.74|1261.64|1278.49|1261.39|1278.93|1261.83|1278.49|1261.39|11
1651047720000|2022-04-27 08:22:00|1278.5|1261.4|1278.75|1261.65|1278.93|1261.83|1278.5|1261.4|8
1651047730000|2022-04-27 08:22:10|1278.89|1261.79|1278.76|1261.66|1278.91|1261.81|1278.76|1261.66|7
1651047740000|2022-04-27 08:22:20|1278.9|1261.8|1278.75|1261.65|1279.02|1261.92|1278.73|1261.63|12
1651047750000|2022-04-27 08:22:30|1278.81|1261.71|1278.51|1261.41|1278.81|1261.71|1278.51|1261.41|6
1651047760000|2022-04-27 08:22:40|1278.04|1260.94|1278.04|1260.94|1278.04|1260.94|1278.04|1260.94|1
1651047770000|2022-04-27 08:22:50|1278.12|1261.02|1278.08|1260.98|1278.27|1261.17|1277.74|1260.64|18
1651047780000|2022-04-27 08:23:00|1278.13|1261.03|1278.54|1261.44|1278.89|1261.79|1278.13|1261.03|19
1651047790000|2022-04-27 08:23:10|1278.44|1261.34|1278.73|1261.63|1278.93|1261.83|1278.44|1261.34|20
1651047800000|2022-04-27 08:23:20|1278.67|1261.57|1278.65|1261.55|1278.68|1261.58|1278.4|1261.3|15
1651047810000|2022-04-27 08:23:30|1278.64|1261.54|1278.88|1261.78|1278.91|1261.81|1278.63|1261.53|7
1651047820000|2022-04-27 08:23:40|1278.9|1261.8|1278.72|1261.62|1278.9|1261.8|1278.7|1261.6|8
1651047830000|2022-04-27 08:23:50|1278.7|1261.6|1278.49|1261.39|1278.73|1261.63|1278.17|1261.07|17
1651047840000|2022-04-27 08:24:00|1278.47|1261.37|1278.05|1260.95|1278.47|1261.37|1278.05|1260.95|3
1651047850000|2022-04-27 08:24:10|1277.99|1260.89|1277.69|1260.59|1277.99|1260.89|1277.69|1260.59|6
1651047860000|2022-04-27 08:24:20|1277.68|1260.58|1277.09|1259.99|1277.89|1260.79|1277.09|1259.99|7
1651047870000|2022-04-27 08:24:30|1277.33|1260.23|1277.15|1260.05|1277.33|1260.23|1277.09|1259.99|6
1651047880000|2022-04-27 08:24:40|1276.96|1259.86|1276.94|1259.84|1276.96|1259.86|1276.92|1259.82|12
1651047890000|2022-04-27 08:24:50|1276.93|1259.83|1277|1259.9|1277.05|1259.95|1276.93|1259.83|10
1651047900000|2022-04-27 08:25:00|1277.01|1259.91|1277.07|1259.97|1277.08|1259.98|1277|1259.9|5
1651047910000|2022-04-27 08:25:10|1277.1|1260|1277.1|1260|1277.1|1260|1277.1|1260|1
1651047920000|2022-04-27 08:25:20|1277.11|1260.01|1277.04|1259.94|1277.11|1260.01|1277.03|1259.93|12
1651047930000|2022-04-27 08:25:30|1277.05|1259.95|1277.05|1259.95|1277.05|1259.95|1277.05|1259.95|1
1651047940000|2022-04-27 08:25:40|1277|1259.9|1276.39|1259.29|1277.05|1259.95|1276.39|1259.29|7
1651047950000|2022-04-27 08:25:50|1276.38|1259.28|1275.78|1258.68|1276.76|1259.66|1275.78|1258.68|7
1651047960000|2022-04-27 08:26:00|1275.83|1258.73|1275.07|1257.97|1275.93|1258.83|1275.07|1257.97|21
1651047970000|2022-04-27 08:26:10|1275.11|1258.01|1275.13|1258.03|1275.13|1258.03|1275.11|1258.01|4
1651047980000|2022-04-27 08:26:20|1275.18|1258.08|1275.18|1258.08|1275.18|1258.08|1275.18|1258.08|1
1651048000000|2022-04-27 08:26:40|1275.11|1258.01|1275.11|1258.01|1275.13|1258.03|1275.11|1258.01|5
1651048020000|2022-04-27 08:27:00|1275.12|1258.02|1274.94|1257.84|1275.12|1258.02|1274.94|1257.84|2
1651048040000|2022-04-27 08:27:20|1275.01|1257.91|1275.09|1257.99|1275.15|1258.05|1274.96|1257.86|12
1651048050000|2022-04-27 08:27:30|1275.08|1257.98|1275.02|1257.92|1275.09|1257.99|1275.02|1257.92|6
1651048060000|2022-04-27 08:27:40|1275.29|1258.19|1275.3|1258.2|1275.31|1258.21|1275.29|1258.19|5
1651048080000|2022-04-27 08:28:00|1275.37|1258.27|1275.37|1258.27|1275.37|1258.27|1275.37|1258.27|1
1651048090000|2022-04-27 08:28:10|1275.11|1258.01|1275.43|1258.33|1275.43|1258.33|1275.11|1258.01|11
1651048100000|2022-04-27 08:28:20|1275.5|1258.4|1275.5|1258.4|1275.5|1258.4|1275.5|1258.4|1
1651048120000|2022-04-27 08:28:40|1275.43|1258.33|1275.43|1258.33|1275.43|1258.33|1275.43|1258.33|1
1651048130000|2022-04-27 08:28:50|1275.55|1258.45|1275.89|1258.79|1276.1|1259|1275.53|1258.43|13
1651048140000|2022-04-27 08:29:00|1275.82|1258.72|1276|1258.9|1276.02|1258.92|1275.82|1258.72|12
1651048150000|2022-04-27 08:29:10|1276.01|1258.91|1275.2|1258.1|1276.02|1258.92|1275.2|1258.1|19
1651048160000|2022-04-27 08:29:20|1275.24|1258.14|1275.11|1258.01|1275.42|1258.32|1275.11|1258.01|11
1651048170000|2022-04-27 08:29:30|1275.09|1257.99|1274.21|1257.11|1275.09|1257.99|1274.21|1257.11|10
1651048180000|2022-04-27 08:29:40|1274.2|1257.1|1273.36|1256.26|1274.2|1257.1|1273.34|1256.24|11
1651048190000|2022-04-27 08:29:50|1273.26|1256.16|1272.18|1255.08|1273.29|1256.19|1272.18|1255.08|19
1651048200000|2022-04-27 08:30:00|1272.23|1255.13|1272.25|1255.15|1272.93|1255.83|1272.23|1255.13|15
1651048210000|2022-04-27 08:30:10|1272.19|1255.09|1272.85|1255.75|1272.85|1255.75|1272.19|1255.09|15
1651048220000|2022-04-27 08:30:20|1272.84|1255.74|1272.93|1255.83|1272.98|1255.88|1272.83|1255.73|11
1651048230000|2022-04-27 08:30:30|1272.97|1255.87|1273|1255.9|1273.03|1255.93|1272.95|1255.85|13
1651048240000|2022-04-27 08:30:40|1273.03|1255.93|1273|1255.9|1273.03|1255.93|1273|1255.9|10
1651048250000|2022-04-27 08:30:50|1273.03|1255.93|1272.97|1255.87|1273.03|1255.93|1272.97|1255.87|3
1651048260000|2022-04-27 08:31:00|1273.02|1255.92|1273.12|1256.02|1273.12|1256.02|1273.02|1255.92|5
1651048270000|2022-04-27 08:31:10|1273.06|1255.96|1273.04|1255.94|1273.06|1255.96|1273.04|1255.94|2
1651048280000|2022-04-27 08:31:20|1273.05|1255.95|1273.05|1255.95|1273.07|1255.97|1273.05|1255.95|3
1651048290000|2022-04-27 08:31:30|1273.07|1255.97|1273.82|1256.72|1273.82|1256.72|1273.07|1255.97|11
1651048300000|2022-04-27 08:31:40|1273.89|1256.79|1273.82|1256.72|1274.01|1256.91|1273.81|1256.71|16
1651048310000|2022-04-27 08:31:50|1273.93|1256.83|1273.93|1256.83|1273.97|1256.87|1273.91|1256.81|11
1651048320000|2022-04-27 08:32:00|1273.99|1256.89|1273.58|1256.48|1273.99|1256.89|1273.38|1256.28|17
1651048330000|2022-04-27 08:32:10|1273.57|1256.47|1273.14|1256.04|1273.58|1256.48|1273.12|1256.02|8
1651048340000|2022-04-27 08:32:20|1273.13|1256.03|1272.47|1255.37|1273.16|1256.06|1272.46|1255.36|17
1651048350000|2022-04-27 08:32:30|1272.55|1255.45|1271.15|1254.05|1272.55|1255.45|1271.15|1254.05|23
1651048360000|2022-04-27 08:32:40|1271.14|1254.04|1270.21|1253.11|1271.19|1254.09|1270.12|1253.02|23
1651048370000|2022-04-27 08:32:50|1270.36|1253.26|1270.19|1253.09|1270.6|1253.5|1270.19|1253.09|8
1651048380000|2022-04-27 08:33:00|1270.13|1253.03|1269.2|1252.1|1270.19|1253.09|1269.19|1252.09|22
1651048390000|2022-04-27 08:33:10|1269.59|1252.49|1269.97|1252.87|1269.97|1252.87|1269.59|1252.49|15
1651048400000|2022-04-27 08:33:20|1270.01|1252.91|1270|1252.9|1270.12|1253.02|1269.95|1252.85|9
1651048410000|2022-04-27 08:33:30|1270.01|1252.91|1269.99|1252.89|1270.01|1252.91|1269.97|1252.87|9
1651048420000|2022-04-27 08:33:40|1270.01|1252.91|1269.59|1252.49|1270.01|1252.91|1269.58|1252.48|17
1651048430000|2022-04-27 08:33:50|1269.58|1252.48|1269.41|1252.31|1269.6|1252.5|1269.41|1252.31|4
1651048440000|2022-04-27 08:34:00|1269.4|1252.3|1267.85|1250.75|1269.4|1252.3|1267.85|1250.75|20
1651048450000|2022-04-27 08:34:10|1267.81|1250.71|1266.6|1249.5|1267.93|1250.83|1266.6|1249.5|24
1651048460000|2022-04-27 08:34:20|1266.59|1249.49|1264.2|1247.1|1266.59|1249.49|1264.19|1247.09|31
1651048470000|2022-04-27 08:34:30|1263.29|1246.19|1264.3|1247.2|1264.34|1247.24|1263.29|1246.19|21
1651048480000|2022-04-27 08:34:40|1264.13|1247.03|1263.28|1246.18|1264.13|1247.03|1263.27|1246.17|24
1651048490000|2022-04-27 08:34:50|1263.35|1246.25|1263.43|1246.33|1263.97|1246.87|1263.29|1246.19|24
1651048500000|2022-04-27 08:35:00|1263.42|1246.32|1263.94|1246.84|1263.95|1246.85|1263.42|1246.32|9
1651048510000|2022-04-27 08:35:10|1263.96|1246.86|1263.94|1246.84|1264.03|1246.93|1263.94|1246.84|9
1651048520000|2022-04-27 08:35:20|1264.04|1246.94|1264.11|1247.01|1264.15|1247.05|1264.02|1246.92|5
1651048530000|2022-04-27 08:35:30|1264.2|1247.1|1264.39|1247.29|1264.39|1247.29|1264.11|1247.01|24
1651048540000|2022-04-27 08:35:40|1264.4|1247.3|1264.26|1247.16|1264.44|1247.34|1264.15|1247.05|27
1651048550000|2022-04-27 08:35:50|1264.32|1247.22|1264.44|1247.34|1264.98|1247.88|1264.29|1247.19|22
1651048560000|2022-04-27 08:36:00|1264.47|1247.37|1264.46|1247.36|1264.51|1247.41|1264.26|1247.16|19
1651048570000|2022-04-27 08:36:10|1264.45|1247.35|1264.22|1247.12|1264.45|1247.35|1264.16|1247.06|14
1651048580000|2022-04-27 08:36:20|1264.27|1247.17|1264.34|1247.24|1264.62|1247.52|1264.17|1247.07|17
1651048590000|2022-04-27 08:36:30|1264.32|1247.22|1264.85|1247.75|1264.85|1247.75|1264.18|1247.08|18
1651048600000|2022-04-27 08:36:40|1264.86|1247.76|1264.25|1247.15|1264.95|1247.85|1264.25|1247.15|24
1651048610000|2022-04-27 08:36:50|1264.24|1247.14|1264.06|1246.96|1264.3|1247.2|1264.05|1246.95|9
1651048620000|2022-04-27 08:37:00|1264.04|1246.94|1263.98|1246.88|1264.06|1246.96|1263.95|1246.85|13
1651048630000|2022-04-27 08:37:10|1263.99|1246.89|1263.43|1246.33|1264.01|1246.91|1263.31|1246.21|14
1651048640000|2022-04-27 08:37:20|1263.42|1246.32|1263.42|1246.32|1263.52|1246.42|1263.42|1246.32|9
1651048650000|2022-04-27 08:37:30|1263.41|1246.31|1263.85|1246.75|1263.85|1246.75|1263.41|1246.31|14
1651048660000|2022-04-27 08:37:40|1263.86|1246.76|1264.9|1247.8|1264.9|1247.8|1263.86|1246.76|18
1651048670000|2022-04-27 08:37:50|1264.95|1247.85|1265.52|1248.42|1265.52|1248.42|1264.9|1247.8|16
1651048680000|2022-04-27 08:38:00|1265.55|1248.45|1266.32|1249.22|1266.43|1249.33|1265.55|1248.45|14
1651048690000|2022-04-27 08:38:10|1266.31|1249.21|1266.37|1249.27|1266.97|1249.87|1266.24|1249.14|22
1651048700000|2022-04-27 08:38:20|1266.38|1249.28|1266.09|1248.99|1266.38|1249.28|1266.09|1248.99|6
1651048710000|2022-04-27 08:38:30|1266.07|1248.97|1265.88|1248.78|1266.07|1248.97|1265.55|1248.45|10
1651048720000|2022-04-27 08:38:40|1265.9|1248.8|1265.2|1248.1|1266.01|1248.91|1265.14|1248.04|14
1651048730000|2022-04-27 08:38:50|1265.19|1248.09|1264.96|1247.86|1265.19|1248.09|1264.96|1247.86|6
1651048740000|2022-04-27 08:39:00|1264.93|1247.83|1264.98|1247.88|1264.98|1247.88|1264.93|1247.83|6
1651048750000|2022-04-27 08:39:10|1265.05|1247.95|1264.89|1247.79|1265.05|1247.95|1264.89|1247.79|8
1651048760000|2022-04-27 08:39:20|1264.92|1247.82|1264.1|1247|1264.99|1247.89|1264.1|1247|18
1651048770000|2022-04-27 08:39:30|1264.11|1247.01|1263.39|1246.29|1264.11|1247.01|1263.3|1246.2|15
1651048780000|2022-04-27 08:39:40|1263.42|1246.32|1264|1246.9|1264.05|1246.95|1263.4|1246.3|16
1651048790000|2022-04-27 08:39:50|1263.97|1246.87|1263.98|1246.88|1263.98|1246.88|1263.97|1246.87|2
1651048800000|2022-04-27 08:40:00|1263.99|1246.89|1265.34|1248.24|1265.36|1248.26|1263.98|1246.88|22
1651048810000|2022-04-27 08:40:10|1265.19|1248.09|1265.89|1248.79|1265.96|1248.86|1265.17|1248.07|16
1651048820000|2022-04-27 08:40:20|1265.9|1248.8|1266.58|1249.48|1266.58|1249.48|1265.9|1248.8|15
1651048830000|2022-04-27 08:40:30|1266.49|1249.39|1266.14|1249.04|1266.54|1249.44|1266.14|1249.04|6
1651048840000|2022-04-27 08:40:40|1266.15|1249.05|1266.14|1249.04|1266.21|1249.11|1266.13|1249.03|9
1651048850000|2022-04-27 08:40:50|1266.08|1248.98|1266.06|1248.96|1266.14|1249.04|1266.05|1248.95|7
1651048860000|2022-04-27 08:41:00|1266.08|1248.98|1266.06|1248.96|1266.09|1248.99|1266.05|1248.95|8
1651048870000|2022-04-27 08:41:10|1266.05|1248.95|1266.07|1248.97|1266.07|1248.97|1266.05|1248.95|4
1651048880000|2022-04-27 08:41:20|1266.11|1249.01|1266.27|1249.17|1266.27|1249.17|1266|1248.9|19
1651048890000|2022-04-27 08:41:30|1266.28|1249.18|1266.28|1249.18|1266.67|1249.57|1266.27|1249.17|5
1651048900000|2022-04-27 08:41:40|1266.37|1249.27|1266.37|1249.27|1266.37|1249.27|1266.37|1249.27|1
1651048910000|2022-04-27 08:41:50|1266.36|1249.26|1266.37|1249.27|1266.39|1249.29|1266.34|1249.24|6
1651048920000|2022-04-27 08:42:00|1266.9|1249.8|1267.8|1250.7|1267.9|1250.8|1266.87|1249.77|20
1651048930000|2022-04-27 08:42:10|1267.91|1250.81|1267.83|1250.73|1267.92|1250.82|1267.8|1250.7|13
1651048940000|2022-04-27 08:42:20|1267.8|1250.7|1267.12|1250.02|1267.82|1250.72|1267.12|1250.02|22
1651048950000|2022-04-27 08:42:30|1267.07|1249.97|1266.94|1249.84|1267.4|1250.3|1266.9|1249.8|18
1651048960000|2022-04-27 08:42:40|1266.92|1249.82|1266.64|1249.54|1266.93|1249.83|1266.64|1249.54|15
1651048970000|2022-04-27 08:42:50|1266.81|1249.71|1266.08|1248.98|1266.81|1249.71|1266.01|1248.91|21
1651048980000|2022-04-27 08:43:00|1266.1|1249|1265.94|1248.84|1266.1|1249|1265.78|1248.68|5
1651048990000|2022-04-27 08:43:10|1265.96|1248.86|1266.29|1249.19|1266.43|1249.33|1265.95|1248.85|14
1651049000000|2022-04-27 08:43:20|1266.3|1249.2|1266.09|1248.99|1266.39|1249.29|1266.08|1248.98|19
1651049010000|2022-04-27 08:43:30|1266.08|1248.98|1266.07|1248.97|1266.08|1248.98|1265.97|1248.87|6
1651049030000|2022-04-27 08:43:50|1265.92|1248.82|1266|1248.9|1266|1248.9|1265.92|1248.82|4
1651049040000|2022-04-27 08:44:00|1265.88|1248.78|1265.8|1248.7|1265.88|1248.78|1265.8|1248.7|2
1651049050000|2022-04-27 08:44:10|1265.7|1248.6|1265.7|1248.6|1265.7|1248.6|1265.7|1248.6|1
1651049070000|2022-04-27 08:44:30|1265.72|1248.62|1266.57|1249.47|1266.58|1249.48|1265.72|1248.62|17
1651049080000|2022-04-27 08:44:40|1266.56|1249.46|1266.25|1249.15|1266.94|1249.84|1266.25|1249.15|26
1651049090000|2022-04-27 08:44:50|1266.13|1249.03|1266.17|1249.07|1266.17|1249.07|1266.13|1249.03|2
1651049100000|2022-04-27 08:45:00|1266.19|1249.09|1266.3|1249.2|1266.77|1249.67|1266.19|1249.09|26
1651049110000|2022-04-27 08:45:10|1266.27|1249.17|1265.98|1248.88|1266.27|1249.17|1265.96|1248.86|14
1651049120000|2022-04-27 08:45:20|1265.97|1248.87|1265.56|1248.46|1266.01|1248.91|1265.42|1248.32|14
1651049130000|2022-04-27 08:45:30|1265.55|1248.45|1266.42|1249.32|1266.42|1249.32|1265.55|1248.45|13
1651049140000|2022-04-27 08:45:40|1266.43|1249.33|1265.99|1248.89|1266.67|1249.57|1265.99|1248.89|24
1651049150000|2022-04-27 08:45:50|1265.98|1248.88|1266.02|1248.92|1266.02|1248.92|1265.97|1248.87|9
1651049160000|2022-04-27 08:46:00|1266.03|1248.93|1266.04|1248.94|1266.04|1248.94|1266.02|1248.92|3
1651049170000|2022-04-27 08:46:10|1266.08|1248.98|1266.05|1248.95|1266.12|1249.02|1266.05|1248.95|5
1651049180000|2022-04-27 08:46:20|1266.11|1249.01|1266.31|1249.21|1266.32|1249.22|1266.08|1248.98|9
1651049190000|2022-04-27 08:46:30|1266.3|1249.2|1266.22|1249.12|1266.3|1249.2|1266.14|1249.04|23
1651049200000|2022-04-27 08:46:40|1266.24|1249.14|1266.24|1249.14|1266.24|1249.14|1266.21|1249.11|6
1651049210000|2022-04-27 08:46:50|1266.23|1249.13|1266.22|1249.12|1266.24|1249.14|1266.21|1249.11|10
1651049220000|2022-04-27 08:47:00|1266.21|1249.11|1265.93|1248.83|1266.22|1249.12|1265.79|1248.69|19
1651049230000|2022-04-27 08:47:10|1265.92|1248.82|1265.66|1248.56|1265.92|1248.82|1265.58|1248.48|14
1651049240000|2022-04-27 08:47:20|1265.62|1248.52|1265.27|1248.17|1265.62|1248.52|1265.27|1248.17|7
1651049250000|2022-04-27 08:47:30|1265.28|1248.18|1265.3|1248.2|1265.37|1248.27|1265.23|1248.13|6
1651049260000|2022-04-27 08:47:40|1265.31|1248.21|1265.31|1248.21|1265.31|1248.21|1265.31|1248.21|1
1651049270000|2022-04-27 08:47:50|1265.4|1248.3|1265.27|1248.17|1265.4|1248.3|1265.27|1248.17|8
1651049280000|2022-04-27 08:48:00|1265.18|1248.08|1264.52|1247.42|1265.18|1248.08|1264.45|1247.35|21
1651049290000|2022-04-27 08:48:10|1264.48|1247.38|1264.35|1247.25|1264.72|1247.62|1264.32|1247.22|11
1651049300000|2022-04-27 08:48:20|1264.32|1247.22|1264.15|1247.05|1264.32|1247.22|1264.11|1247.01|18
1651049310000|2022-04-27 08:48:30|1264.13|1247.03|1263.16|1246.06|1264.16|1247.06|1263.16|1246.06|22
1651049320000|2022-04-27 08:48:40|1263.13|1246.03|1262.65|1245.55|1263.35|1246.25|1262.65|1245.55|11
1651049330000|2022-04-27 08:48:50|1262.63|1245.53|1262.56|1245.46|1262.89|1245.79|1262.56|1245.46|7
1651049340000|2022-04-27 08:49:00|1262.59|1245.49|1262.58|1245.48|1262.59|1245.49|1262.46|1245.36|11
1651049350000|2022-04-27 08:49:10|1262.57|1245.47|1262.56|1245.46|1262.57|1245.47|1262.56|1245.46|2
1651049360000|2022-04-27 08:49:20|1262.4|1245.3|1262.56|1245.46|1262.63|1245.53|1262.4|1245.3|15
1651049370000|2022-04-27 08:49:30|1262.47|1245.37|1262.44|1245.34|1262.47|1245.37|1262.44|1245.34|6
1651049380000|2022-04-27 08:49:40|1262.43|1245.33|1261.85|1244.75|1262.43|1245.33|1261.85|1244.75|14
1651049390000|2022-04-27 08:49:50|1261.9|1244.8|1262.07|1244.97|1262.11|1245.01|1261.9|1244.8|15
1651049400000|2022-04-27 08:50:00|1262.02|1244.92|1261.79|1244.69|1262.26|1245.16|1261.79|1244.69|16
1651049410000|2022-04-27 08:50:10|1261.8|1244.7|1261.77|1244.67|1262.06|1244.96|1261.77|1244.67|16
1651049420000|2022-04-27 08:50:20|1261.35|1244.25|1259.29|1242.19|1261.35|1244.25|1259.22|1242.12|29
1651049430000|2022-04-27 08:50:30|1259.38|1242.28|1259.1|1242|1259.43|1242.33|1258.89|1241.79|21
1651049440000|2022-04-27 08:50:40|1259.12|1242.02|1259.19|1242.09|1259.19|1242.09|1258.73|1241.63|12
1651049450000|2022-04-27 08:50:50|1259.21|1242.11|1259.19|1242.09|1259.21|1242.11|1259.19|1242.09|3
1651049460000|2022-04-27 08:51:00|1259.09|1241.99|1259.52|1242.42|1259.62|1242.52|1258.75|1241.65|19
1651049470000|2022-04-27 08:51:10|1259.56|1242.46|1259.39|1242.29|1259.98|1242.88|1259.26|1242.16|28
1651049480000|2022-04-27 08:51:20|1259.37|1242.27|1259.06|1241.96|1259.37|1242.27|1259.06|1241.96|13
1651049490000|2022-04-27 08:51:30|1259.1|1242|1260.13|1243.03|1260.13|1243.03|1259.08|1241.98|10
1651049500000|2022-04-27 08:51:40|1260.15|1243.05|1260.75|1243.65|1260.83|1243.73|1260.15|1243.05|16
1651049510000|2022-04-27 08:51:50|1260.77|1243.67|1260.27|1243.17|1260.77|1243.67|1260.22|1243.12|13
1651049520000|2022-04-27 08:52:00|1260.41|1243.31|1261.51|1244.41|1261.51|1244.41|1260.32|1243.22|17
1651049530000|2022-04-27 08:52:10|1261.52|1244.42|1261.88|1244.78|1261.98|1244.88|1261.52|1244.42|15
1651049540000|2022-04-27 08:52:20|1261.87|1244.77|1261.13|1244.03|1261.87|1244.77|1261.13|1244.03|7
1651049550000|2022-04-27 08:52:30|1261.14|1244.04|1261.44|1244.34|1261.74|1244.64|1261|1243.9|14
1651049560000|2022-04-27 08:52:40|1261.47|1244.37|1261.89|1244.79|1261.89|1244.79|1261.47|1244.37|16
1651049570000|2022-04-27 08:52:50|1261.88|1244.78|1261.21|1244.11|1261.88|1244.78|1261.2|1244.1|19
1651049580000|2022-04-27 08:53:00|1261.23|1244.13|1261.99|1244.89|1261.99|1244.89|1261.23|1244.13|21
1651049590000|2022-04-27 08:53:10|1262.05|1244.95|1262.21|1245.11|1262.24|1245.14|1262.04|1244.94|22
1651049600000|2022-04-27 08:53:20|1262.22|1245.12|1262.99|1245.89|1263.02|1245.92|1262.07|1244.97|17
1651049610000|2022-04-27 08:53:30|1262.98|1245.88|1263.12|1246.02|1263.12|1246.02|1262.98|1245.88|13
1651049620000|2022-04-27 08:53:40|1263.13|1246.03|1264.8|1247.7|1264.84|1247.74|1263.07|1245.97|18
1651049630000|2022-04-27 08:53:50|1264.86|1247.76|1264.6|1247.5|1265.08|1247.98|1264.46|1247.36|21
1651049640000|2022-04-27 08:54:00|1264.62|1247.52|1264.9|1247.8|1264.9|1247.8|1264.11|1247.01|21
1651049650000|2022-04-27 08:54:10|1264.91|1247.81|1264.98|1247.88|1265.1|1248|1264.79|1247.69|18
1651049660000|2022-04-27 08:54:20|1264.99|1247.89|1265.04|1247.94|1265.4|1248.3|1264.99|1247.89|27
1651049670000|2022-04-27 08:54:30|1265.06|1247.96|1264.92|1247.82|1265.07|1247.97|1264.38|1247.28|20
1651049680000|2022-04-27 08:54:40|1264.99|1247.89|1265|1247.9|1265.01|1247.91|1264.95|1247.85|13
1651049690000|2022-04-27 08:54:50|1265.01|1247.91|1265|1247.9|1265.03|1247.93|1264.99|1247.89|14
1651049700000|2022-04-27 08:55:00|1265.01|1247.91|1265.87|1248.77|1265.93|1248.83|1264.85|1247.75|26
1651049710000|2022-04-27 08:55:10|1265.93|1248.83|1266.05|1248.95|1266.12|1249.02|1265.64|1248.54|10
1651049720000|2022-04-27 08:55:20|1265.97|1248.87|1266.05|1248.95|1266.05|1248.95|1265.97|1248.87|5
1651049740000|2022-04-27 08:55:40|1266.16|1249.06|1266.16|1249.06|1266.16|1249.06|1266.16|1249.06|1
1651049750000|2022-04-27 08:55:50|1266.14|1249.04|1266.51|1249.41|1266.51|1249.41|1266.11|1249.01|9
1651049760000|2022-04-27 08:56:00|1266.81|1249.71|1267.04|1249.94|1267.04|1249.94|1266.7|1249.6|10
1651049770000|2022-04-27 08:56:10|1266.92|1249.82|1266.93|1249.83|1266.93|1249.83|1266.92|1249.82|2
1651049780000|2022-04-27 08:56:20|1266.96|1249.86|1267.81|1250.71|1268.07|1250.97|1266.96|1249.86|24
1651049790000|2022-04-27 08:56:30|1267.77|1250.67|1267.95|1250.85|1267.95|1250.85|1267.35|1250.25|11
1651049800000|2022-04-27 08:56:40|1267.81|1250.71|1267.77|1250.67|1267.89|1250.79|1267.77|1250.67|12
1651049810000|2022-04-27 08:56:50|1267.74|1250.64|1268.48|1251.38|1268.72|1251.62|1267.74|1250.64|20
1651049820000|2022-04-27 08:57:00|1268.47|1251.37|1268.64|1251.54|1269.17|1252.07|1268.27|1251.17|26
1651049830000|2022-04-27 08:57:10|1268.63|1251.53|1268.09|1250.99|1268.63|1251.53|1267.97|1250.87|30
1651049840000|2022-04-27 08:57:20|1268.35|1251.25|1267.61|1250.51|1268.78|1251.68|1267.57|1250.47|23
1651049850000|2022-04-27 08:57:30|1267.86|1250.76|1268.08|1250.98|1268.09|1250.99|1267.67|1250.57|16
1651049860000|2022-04-27 08:57:40|1268.09|1250.99|1268.73|1251.63|1268.73|1251.63|1268.07|1250.97|18
1651049870000|2022-04-27 08:57:50|1268.75|1251.65|1268.52|1251.42|1268.83|1251.73|1268.41|1251.31|20
1651049880000|2022-04-27 08:58:00|1268.35|1251.25|1268.24|1251.14|1268.94|1251.84|1268.22|1251.12|28
1651049890000|2022-04-27 08:58:10|1268.27|1251.17|1268.89|1251.79|1268.98|1251.88|1268.27|1251.17|14
1651049900000|2022-04-27 08:58:20|1268.91|1251.81|1269.07|1251.97|1269.07|1251.97|1268.91|1251.81|9
1651049910000|2022-04-27 08:58:30|1269.06|1251.96|1269.68|1252.58|1269.68|1252.58|1269.03|1251.93|15
1651049920000|2022-04-27 08:58:40|1269.85|1252.75|1269.18|1252.08|1269.85|1252.75|1269.17|1252.07|15
1651049930000|2022-04-27 08:58:50|1269.29|1252.19|1269.11|1252.01|1269.5|1252.4|1269.11|1252.01|22
1651049940000|2022-04-27 08:59:00|1269.12|1252.02|1269.13|1252.03|1269.3|1252.2|1269.12|1252.02|21
1651049950000|2022-04-27 08:59:10|1269.17|1252.07|1269.17|1252.07|1269.17|1252.07|1269.07|1251.97|7
1651049960000|2022-04-27 08:59:20|1269.16|1252.06|1269.17|1252.07|1269.17|1252.07|1269.16|1252.06|2
1651049970000|2022-04-27 08:59:30|1269.18|1252.08|1269.59|1252.49|1269.6|1252.5|1269.15|1252.05|13
1651049980000|2022-04-27 08:59:40|1269.79|1252.69|1269.79|1252.69|1269.79|1252.69|1269.79|1252.69|1
1651049990000|2022-04-27 08:59:50|1269.78|1252.68|1269.22|1252.12|1269.83|1252.73|1269.15|1252.05|15
1651050000000|2022-04-27 09:00:00|1269.26|1252.16|1268.28|1251.18|1269.28|1252.18|1268.2|1251.1|23
1651050010000|2022-04-27 09:00:10|1268.3|1251.2|1268.29|1251.19|1268.68|1251.58|1268.28|1251.18|11
1651050020000|2022-04-27 09:00:20|1268.3|1251.2|1268.14|1251.04|1268.31|1251.21|1268.14|1251.04|22
1651050030000|2022-04-27 09:00:30|1268.23|1251.13|1268.77|1251.67|1268.92|1251.82|1268.13|1251.03|25
1651050040000|2022-04-27 09:00:40|1268.78|1251.68|1268.86|1251.76|1268.91|1251.81|1268.68|1251.58|12
1651050050000|2022-04-27 09:00:50|1268.98|1251.88|1269.06|1251.96|1269.06|1251.96|1268.95|1251.85|14
1651050060000|2022-04-27 09:01:00|1269.04|1251.94|1269.02|1251.92|1269.1|1252|1269.02|1251.92|12
1651050070000|2022-04-27 09:01:10|1268.93|1251.83|1269.09|1251.99|1269.1|1252|1268.93|1251.83|8
1651050080000|2022-04-27 09:01:20|1269.1|1252|1269.83|1252.73|1269.87|1252.77|1269.03|1251.93|16
1651050090000|2022-04-27 09:01:30|1269.85|1252.75|1269.94|1252.84|1269.95|1252.85|1269.79|1252.69|12
1651050100000|2022-04-27 09:01:40|1269.95|1252.85|1270.25|1253.15|1270.25|1253.15|1269.94|1252.84|15
1651050110000|2022-04-27 09:01:50|1270.23|1253.13|1270.23|1253.13|1270.23|1253.13|1270.23|1253.13|1
1651050120000|2022-04-27 09:02:00|1270.4|1253.3|1270|1252.9|1270.4|1253.3|1270|1252.9|6
1651050130000|2022-04-27 09:02:10|1270.01|1252.91|1269.88|1252.78|1270.11|1253.01|1269.87|1252.77|18
1651050140000|2022-04-27 09:02:20|1269.91|1252.81|1269.79|1252.69|1269.97|1252.87|1269.77|1252.67|17
1651050150000|2022-04-27 09:02:30|1269.64|1252.54|1269.79|1252.69|1269.8|1252.7|1269.24|1252.14|19
1651050160000|2022-04-27 09:02:40|1269.8|1252.7|1269.82|1252.72|1269.85|1252.75|1269.68|1252.58|13
1651050170000|2022-04-27 09:02:50|1269.86|1252.76|1269.89|1252.79|1269.91|1252.81|1269.8|1252.7|10
1651050180000|2022-04-27 09:03:00|1269.86|1252.76|1269.98|1252.88|1269.99|1252.89|1269.86|1252.76|7
1651050190000|2022-04-27 09:03:10|1269.99|1252.89|1269.97|1252.87|1269.99|1252.89|1269.95|1252.85|10
1651050200000|2022-04-27 09:03:20|1269.94|1252.84|1270.1|1253|1270.23|1253.13|1269.94|1252.84|16
1651050210000|2022-04-27 09:03:30|1270.11|1253.01|1269.5|1252.4|1270.11|1253.01|1269.5|1252.4|17
1651050220000|2022-04-27 09:03:40|1269.49|1252.39|1269.52|1252.42|1269.61|1252.51|1269.06|1251.96|18
1651050230000|2022-04-27 09:03:50|1269.54|1252.44|1269.47|1252.37|1269.55|1252.45|1269.45|1252.35|6
1651050240000|2022-04-27 09:04:00|1269.65|1252.55|1269.76|1252.66|1269.76|1252.66|1269.65|1252.55|4
1651050250000|2022-04-27 09:04:10|1269.75|1252.65|1269.6|1252.5|1269.75|1252.65|1269.53|1252.43|8
1651050260000|2022-04-27 09:04:20|1269.59|1252.49|1270.04|1252.94|1270.04|1252.94|1269.59|1252.49|9
1651050270000|2022-04-27 09:04:30|1270.02|1252.92|1270.04|1252.94|1270.06|1252.96|1269.94|1252.84|11
1651050280000|2022-04-27 09:04:40|1270.11|1253.01|1270.12|1253.02|1270.13|1253.03|1269.61|1252.51|21
1651050290000|2022-04-27 09:04:50|1270.13|1253.03|1269.97|1252.87|1270.13|1253.03|1269.96|1252.86|9
1651050300000|2022-04-27 09:05:00|1269.94|1252.84|1269.99|1252.89|1269.99|1252.89|1269.94|1252.84|7
1651050310000|2022-04-27 09:05:10|1269.93|1252.83|1269.95|1252.85|1270.01|1252.91|1269.93|1252.83|11
1651050320000|2022-04-27 09:05:20|1269.99|1252.89|1269.95|1252.85|1270.05|1252.95|1269.93|1252.83|11
1651050330000|2022-04-27 09:05:30|1269.96|1252.86|1269.92|1252.82|1269.98|1252.88|1269.87|1252.77|13
1651050340000|2022-04-27 09:05:40|1269.85|1252.75|1269.88|1252.78|1269.92|1252.82|1269.31|1252.21|16
1651050350000|2022-04-27 09:05:50|1269.91|1252.81|1270.3|1253.2|1270.36|1253.26|1269.91|1252.81|12
1651050360000|2022-04-27 09:06:00|1270.32|1253.22|1270.27|1253.17|1270.89|1253.79|1270.27|1253.17|14
1651050370000|2022-04-27 09:06:10|1270.41|1253.31|1269.65|1252.55|1270.58|1253.48|1269.6|1252.5|30
1651050380000|2022-04-27 09:06:20|1269.61|1252.51|1269.57|1252.47|1269.61|1252.51|1269.44|1252.34|7
1651050390000|2022-04-27 09:06:30|1269.58|1252.48|1270.06|1252.96|1270.08|1252.98|1269.47|1252.37|15
1651050400000|2022-04-27 09:06:40|1270.09|1252.99|1269.6|1252.5|1270.16|1253.06|1269.6|1252.5|14
1651050420000|2022-04-27 09:07:00|1269.56|1252.46|1269.56|1252.46|1269.56|1252.46|1269.56|1252.46|1
1651050430000|2022-04-27 09:07:10|1269.85|1252.75|1269.6|1252.5|1269.85|1252.75|1269.53|1252.43|5
1651050450000|2022-04-27 09:07:30|1269.59|1252.49|1269.87|1252.77|1270.08|1252.98|1269.53|1252.43|21
1651050460000|2022-04-27 09:07:40|1269.85|1252.75|1269.48|1252.38|1269.86|1252.76|1269.48|1252.38|10
1651050470000|2022-04-27 09:07:50|1269.49|1252.39|1269.72|1252.62|1269.72|1252.62|1269.45|1252.35|6
1651050480000|2022-04-27 09:08:00|1269.54|1252.44|1269.55|1252.45|1269.72|1252.62|1269.54|1252.44|6
1651050490000|2022-04-27 09:08:10|1269.72|1252.62|1269.25|1252.15|1269.72|1252.62|1269.18|1252.08|10
1651050500000|2022-04-27 09:08:20|1269.23|1252.13|1268.99|1251.89|1269.23|1252.13|1268.99|1251.89|2
1651050510000|2022-04-27 09:08:30|1268.94|1251.84|1267.96|1250.86|1268.94|1251.84|1267.92|1250.82|21
1651050520000|2022-04-27 09:08:40|1267.93|1250.83|1268.07|1250.97|1268.07|1250.97|1267.92|1250.82|11
1651050530000|2022-04-27 09:08:50|1267.98|1250.88|1266.8|1249.7|1267.98|1250.88|1266.77|1249.67|19
1651050540000|2022-04-27 09:09:00|1266.81|1249.71|1266.67|1249.57|1267.06|1249.96|1266.57|1249.47|20
1651050550000|2022-04-27 09:09:10|1266.64|1249.54|1265.34|1248.24|1266.67|1249.57|1265.34|1248.24|25
1651050560000|2022-04-27 09:09:20|1265.17|1248.07|1265.15|1248.05|1265.18|1248.08|1265.14|1248.04|14
1651050570000|2022-04-27 09:09:30|1265.14|1248.04|1265.14|1248.04|1265.15|1248.05|1265.13|1248.03|7
1651050580000|2022-04-27 09:09:40|1265.15|1248.05|1264.57|1247.47|1265.33|1248.23|1264.57|1247.47|15
1651050590000|2022-04-27 09:09:50|1264.56|1247.46|1264.39|1247.29|1264.69|1247.59|1264.34|1247.24|17
1651050600000|2022-04-27 09:10:00|1264.33|1247.23|1264.47|1247.37|1264.58|1247.48|1263.92|1246.82|24
1651050610000|2022-04-27 09:10:10|1264.5|1247.4|1264.95|1247.85|1265.02|1247.92|1264.5|1247.4|17
1651050620000|2022-04-27 09:10:20|1265.02|1247.92|1265.55|1248.45|1265.91|1248.81|1265.02|1247.92|15
1651050630000|2022-04-27 09:10:30|1265.59|1248.49|1265.7|1248.6|1265.77|1248.67|1265.51|1248.41|7
1651050640000|2022-04-27 09:10:40|1265.73|1248.63|1266.01|1248.91|1266.01|1248.91|1265.73|1248.63|2
1651050650000|2022-04-27 09:10:50|1266.03|1248.93|1266.86|1249.76|1266.86|1249.76|1266.03|1248.93|18
1651050660000|2022-04-27 09:11:00|1266.9|1249.8|1266.26|1249.16|1266.9|1249.8|1266.26|1249.16|9
1651050670000|2022-04-27 09:11:10|1266.36|1249.26|1265.16|1248.06|1266.36|1249.26|1265.16|1248.06|20
1651050680000|2022-04-27 09:11:20|1265.47|1248.37|1265.01|1247.91|1265.61|1248.51|1265|1247.9|18
1651050690000|2022-04-27 09:11:30|1265.02|1247.92|1265.07|1247.97|1265.39|1248.29|1265.02|1247.92|16
1651050700000|2022-04-27 09:11:40|1265.14|1248.04|1265.2|1248.1|1265.2|1248.1|1265.07|1247.97|6
1651050710000|2022-04-27 09:11:50|1265.22|1248.12|1265.44|1248.34|1265.7|1248.6|1265.22|1248.12|11
1651050720000|2022-04-27 09:12:00|1265.27|1248.17|1265.88|1248.78|1265.88|1248.78|1265.27|1248.17|14
1651050740000|2022-04-27 09:12:20|1265.9|1248.8|1265.8|1248.7|1265.9|1248.8|1265.8|1248.7|4
1651050750000|2022-04-27 09:12:30|1265.93|1248.83|1265.91|1248.81|1265.95|1248.85|1265.75|1248.65|5
1651050760000|2022-04-27 09:12:40|1265.94|1248.84|1265.97|1248.87|1265.97|1248.87|1265.9|1248.8|6
1651050770000|2022-04-27 09:12:50|1266.13|1249.03|1266.66|1249.56|1266.71|1249.61|1266.13|1249.03|8
1651050780000|2022-04-27 09:13:00|1266.73|1249.63|1266.42|1249.32|1266.85|1249.75|1266.42|1249.32|13
1651050790000|2022-04-27 09:13:10|1266.4|1249.3|1266.11|1249.01|1266.4|1249.3|1266.1|1249|16
1651050800000|2022-04-27 09:13:20|1266.1|1249|1265.77|1248.67|1266.1|1249|1265.77|1248.67|13
1651050810000|2022-04-27 09:13:30|1265.78|1248.68|1266.05|1248.95|1266.07|1248.97|1265.78|1248.68|14
1651050820000|2022-04-27 09:13:40|1266.01|1248.91|1266.02|1248.92|1266.12|1249.02|1266.01|1248.91|16
1651050830000|2022-04-27 09:13:50|1266.01|1248.91|1265.96|1248.86|1266.01|1248.91|1265.92|1248.82|10
1651050840000|2022-04-27 09:14:00|1265.95|1248.85|1265.97|1248.87|1265.97|1248.87|1265.92|1248.82|9
1651050850000|2022-04-27 09:14:10|1265.92|1248.82|1265.96|1248.86|1265.96|1248.86|1265.92|1248.82|4
1651050860000|2022-04-27 09:14:20|1265.97|1248.87|1265.97|1248.87|1265.97|1248.87|1265.97|1248.87|1
1651050880000|2022-04-27 09:14:40|1265.96|1248.86|1265.34|1248.24|1265.96|1248.86|1265.34|1248.24|12
1651050890000|2022-04-27 09:14:50|1265.35|1248.25|1265.61|1248.51|1265.64|1248.54|1265.2|1248.1|24
1651050900000|2022-04-27 09:15:00|1265.64|1248.54|1266.19|1249.09|1266.19|1249.09|1265.64|1248.54|17
1651050910000|2022-04-27 09:15:10|1266.75|1249.65|1266.9|1249.8|1266.9|1249.8|1266.71|1249.61|6
1651050940000|2022-04-27 09:15:40|1266.81|1249.71|1266.78|1249.68|1266.84|1249.74|1266.78|1249.68|5
1651050950000|2022-04-27 09:15:50|1266.81|1249.71|1266.21|1249.11|1266.81|1249.71|1266.04|1248.94|16
1651050960000|2022-04-27 09:16:00|1266.23|1249.13|1266.9|1249.8|1266.9|1249.8|1266.21|1249.11|12
1651050970000|2022-04-27 09:16:10|1266.75|1249.65|1266.69|1249.59|1266.75|1249.65|1266.69|1249.59|2
1651050980000|2022-04-27 09:16:20|1266.97|1249.87|1267.73|1250.63|1267.73|1250.63|1266.94|1249.84|12
1651050990000|2022-04-27 09:16:30|1267.7|1250.6|1268.15|1251.05|1268.15|1251.05|1267.19|1250.09|12
1651051000000|2022-04-27 09:16:40|1268.06|1250.96|1268.62|1251.52|1268.67|1251.57|1268.06|1250.96|10
1651051010000|2022-04-27 09:16:50|1268.66|1251.56|1268.35|1251.25|1268.9|1251.8|1268.35|1251.25|6
1651051020000|2022-04-27 09:17:00|1268.39|1251.29|1268.05|1250.95|1268.42|1251.32|1268.04|1250.94|16
1651051030000|2022-04-27 09:17:10|1268.04|1250.94|1266.9|1249.8|1268.04|1250.94|1266.9|1249.8|21
1651051040000|2022-04-27 09:17:20|1266.91|1249.81|1266.09|1248.99|1266.91|1249.81|1266.09|1248.99|17
1651051050000|2022-04-27 09:17:30|1266.14|1249.04|1266.19|1249.09|1266.2|1249.1|1266.14|1249.04|7
1651051060000|2022-04-27 09:17:40|1266.07|1248.97|1266.97|1249.87|1266.97|1249.87|1266.07|1248.97|22
1651051070000|2022-04-27 09:17:50|1267.08|1249.98|1267.03|1249.93|1267.08|1249.98|1266.97|1249.87|4
1651051080000|2022-04-27 09:18:00|1267.04|1249.94|1266.43|1249.33|1267.04|1249.94|1266.39|1249.29|20
1651051090000|2022-04-27 09:18:10|1266.42|1249.32|1266.43|1249.33|1266.44|1249.34|1266.39|1249.29|4
1651051100000|2022-04-27 09:18:20|1266.44|1249.34|1266.46|1249.36|1266.46|1249.36|1266.43|1249.33|4
1651051110000|2022-04-27 09:18:30|1266.47|1249.37|1266.91|1249.81|1266.91|1249.81|1266.47|1249.37|7
1651051120000|2022-04-27 09:18:40|1266.93|1249.83|1266.9|1249.8|1266.93|1249.83|1266.9|1249.8|8
1651051130000|2022-04-27 09:18:50|1266.88|1249.78|1267.03|1249.93|1267.09|1249.99|1266.88|1249.78|14
1651051140000|2022-04-27 09:19:00|1267.01|1249.91|1267.01|1249.91|1267.03|1249.93|1266.93|1249.83|11
1651051150000|2022-04-27 09:19:10|1267.02|1249.92|1267.06|1249.96|1267.08|1249.98|1267.01|1249.91|7
1651051160000|2022-04-27 09:19:20|1267.08|1249.98|1266.95|1249.85|1267.08|1249.98|1266.94|1249.84|10
1651051170000|2022-04-27 09:19:30|1266.94|1249.84|1266.8|1249.7|1266.97|1249.87|1266.8|1249.7|5
1651051180000|2022-04-27 09:19:40|1266.77|1249.67|1266.89|1249.79|1266.9|1249.8|1266.77|1249.67|9
1651051190000|2022-04-27 09:19:50|1266.9|1249.8|1267.03|1249.93|1267.08|1249.98|1266.87|1249.77|14
1651051200000|2022-04-27 09:20:00|1267|1249.9|1267.1|1250|1267.1|1250|1267|1249.9|6
1651051210000|2022-04-27 09:20:10|1267.12|1250.02|1267.91|1250.81|1267.91|1250.81|1267.12|1250.02|13
1651051220000|2022-04-27 09:20:20|1267.69|1250.59|1267.94|1250.84|1267.98|1250.88|1267.69|1250.59|7
1651051230000|2022-04-27 09:20:30|1267.95|1250.85|1267.95|1250.85|1267.98|1250.88|1267.94|1250.84|6
1651051240000|2022-04-27 09:20:40|1267.96|1250.86|1267.99|1250.89|1268.02|1250.92|1267.96|1250.86|9
1651051250000|2022-04-27 09:20:50|1268|1250.9|1267.98|1250.88|1268.01|1250.91|1267.98|1250.88|7
1651051260000|2022-04-27 09:21:00|1267.99|1250.89|1268|1250.9|1268.01|1250.91|1267.98|1250.88|10
1651051270000|2022-04-27 09:21:10|1268.01|1250.91|1268|1250.9|1268.01|1250.91|1268|1250.9|6
1651051280000|2022-04-27 09:21:20|1268.01|1250.91|1268.88|1251.78|1268.88|1251.78|1268|1250.9|14
1651051290000|2022-04-27 09:21:30|1268.37|1251.27|1268.92|1251.82|1269.2|1252.1|1268.36|1251.26|12
1651051300000|2022-04-27 09:21:40|1268.93|1251.83|1269.33|1252.23|1269.33|1252.23|1268.89|1251.79|3
1651051310000|2022-04-27 09:21:50|1269.34|1252.24|1271.58|1254.48|1271.58|1254.48|1269.34|1252.24|23
1651051320000|2022-04-27 09:22:00|1271.39|1254.29|1271.33|1254.23|1271.61|1254.51|1271.16|1254.06|15
1651051330000|2022-04-27 09:22:10|1271.34|1254.24|1271.3|1254.2|1271.36|1254.26|1271.18|1254.08|17
1651051340000|2022-04-27 09:22:20|1271.24|1254.14|1271.21|1254.11|1271.54|1254.44|1271.16|1254.06|15
1651051350000|2022-04-27 09:22:30|1271.24|1254.14|1270.65|1253.55|1271.24|1254.14|1270.64|1253.54|16
1651051360000|2022-04-27 09:22:40|1270.15|1253.05|1269.99|1252.89|1270.29|1253.19|1269.98|1252.88|15
1651051370000|2022-04-27 09:22:50|1269.96|1252.86|1270.31|1253.21|1270.31|1253.21|1269.96|1252.86|22
1651051380000|2022-04-27 09:23:00|1270.3|1253.2|1270.67|1253.57|1270.81|1253.71|1270.14|1253.04|23
1651051390000|2022-04-27 09:23:10|1270.68|1253.58|1270.96|1253.86|1271|1253.9|1270.68|1253.58|15
1651051400000|2022-04-27 09:23:20|1271.01|1253.91|1270.98|1253.88|1271.2|1254.1|1270.98|1253.88|18
1651051410000|2022-04-27 09:23:30|1270.99|1253.89|1270.86|1253.76|1270.99|1253.89|1270.86|1253.76|7
1651051420000|2022-04-27 09:23:40|1270.85|1253.75|1270.81|1253.71|1270.94|1253.84|1270.76|1253.66|4
1651051430000|2022-04-27 09:23:50|1270.75|1253.65|1270.28|1253.18|1270.75|1253.65|1270.28|1253.18|6
1651051440000|2022-04-27 09:24:00|1270.26|1253.16|1270.41|1253.31|1270.41|1253.31|1270.26|1253.16|2
1651051450000|2022-04-27 09:24:10|1270.85|1253.75|1271.02|1253.92|1271.07|1253.97|1270.85|1253.75|13
1651051460000|2022-04-27 09:24:20|1271|1253.9|1271.02|1253.92|1271.02|1253.92|1271|1253.9|3
1651051470000|2022-04-27 09:24:30|1271.05|1253.95|1271.24|1254.14|1271.25|1254.15|1271.05|1253.95|8
1651051480000|2022-04-27 09:24:40|1271.3|1254.2|1271.49|1254.39|1271.5|1254.4|1271.3|1254.2|6
1651051490000|2022-04-27 09:24:50|1271.43|1254.33|1271.63|1254.53|1271.63|1254.53|1271.43|1254.33|8
1651051500000|2022-04-27 09:25:00|1271.58|1254.48|1271.94|1254.84|1271.94|1254.84|1271.58|1254.48|5
1651051510000|2022-04-27 09:25:10|1272.09|1254.99|1272.14|1255.04|1272.14|1255.04|1272.07|1254.97|6
1651051520000|2022-04-27 09:25:20|1272.16|1255.06|1272.52|1255.42|1272.52|1255.42|1272.16|1255.06|9
1651051530000|2022-04-27 09:25:30|1272.45|1255.35|1272.62|1255.52|1272.62|1255.52|1272.45|1255.35|4
1651051540000|2022-04-27 09:25:40|1272.61|1255.51|1272.8|1255.7|1272.8|1255.7|1272.58|1255.48|5
1651051550000|2022-04-27 09:25:50|1272.81|1255.71|1272.76|1255.66|1272.83|1255.73|1272.75|1255.65|9
1651051560000|2022-04-27 09:26:00|1272.84|1255.74|1272.71|1255.61|1272.95|1255.85|1272.22|1255.12|14
1651051570000|2022-04-27 09:26:10|1272.74|1255.64|1272.79|1255.69|1272.79|1255.69|1272.74|1255.64|4
1651051580000|2022-04-27 09:26:20|1272.8|1255.7|1273.23|1256.13|1273.23|1256.13|1272.78|1255.68|9
1651051590000|2022-04-27 09:26:30|1273.22|1256.12|1273.57|1256.47|1273.57|1256.47|1273.22|1256.12|4
1651051600000|2022-04-27 09:26:40|1273.31|1256.21|1273.93|1256.83|1273.93|1256.83|1273.31|1256.21|2
1651051610000|2022-04-27 09:26:50|1273.89|1256.79|1273.78|1256.68|1273.89|1256.79|1273.78|1256.68|3
1651051620000|2022-04-27 09:27:00|1273.83|1256.73|1273.77|1256.67|1273.91|1256.81|1273.77|1256.67|9
1651051630000|2022-04-27 09:27:10|1273.74|1256.64|1273.09|1255.99|1273.74|1256.64|1273.09|1255.99|18
1651051640000|2022-04-27 09:27:20|1273.08|1255.98|1272.66|1255.56|1273.08|1255.98|1272.47|1255.37|19
1651051650000|2022-04-27 09:27:30|1272.59|1255.49|1272.84|1255.74|1272.84|1255.74|1272.51|1255.41|9
1651051660000|2022-04-27 09:27:40|1272.43|1255.33|1272.37|1255.27|1272.51|1255.41|1272.25|1255.15|17
1651051670000|2022-04-27 09:27:50|1272.42|1255.32|1272.48|1255.38|1272.56|1255.46|1272.39|1255.29|21
1651051680000|2022-04-27 09:28:00|1272.46|1255.36|1272.74|1255.64|1272.83|1255.73|1272.37|1255.27|13
1651051690000|2022-04-27 09:28:10|1272.8|1255.7|1273.03|1255.93|1273.26|1256.16|1272.8|1255.7|13
1651051700000|2022-04-27 09:28:20|1272.98|1255.88|1273.23|1256.13|1273.23|1256.13|1272.96|1255.86|22
1651051710000|2022-04-27 09:28:30|1273.24|1256.14|1273.17|1256.07|1273.68|1256.58|1273.13|1256.03|17
1651051720000|2022-04-27 09:28:40|1273.15|1256.05|1273.13|1256.03|1273.16|1256.06|1273.13|1256.03|6
1651051730000|2022-04-27 09:28:50|1273.14|1256.04|1272.95|1255.85|1273.15|1256.05|1272.95|1255.85|11
1651051740000|2022-04-27 09:29:00|1272.99|1255.89|1273.08|1255.98|1273.09|1255.99|1272.97|1255.87|10
1651051750000|2022-04-27 09:29:10|1273.09|1255.99|1272.98|1255.88|1273.09|1255.99|1272.96|1255.86|5
1651051760000|2022-04-27 09:29:20|1272.96|1255.86|1272.98|1255.88|1272.99|1255.89|1272.96|1255.86|5
1651051770000|2022-04-27 09:29:30|1272.99|1255.89|1272.91|1255.81|1272.99|1255.89|1272.82|1255.72|9
1651051780000|2022-04-27 09:29:40|1272.92|1255.82|1273.71|1256.61|1273.88|1256.78|1272.92|1255.82|14
1651051790000|2022-04-27 09:29:50|1273.69|1256.59|1273.16|1256.06|1273.7|1256.6|1273.16|1256.06|12
1651051800000|2022-04-27 09:30:00|1273.13|1256.03|1273.05|1255.95|1273.13|1256.03|1272.9|1255.8|20
1651051810000|2022-04-27 09:30:10|1273.08|1255.98|1273.89|1256.79|1273.89|1256.79|1273.08|1255.98|21
1651051820000|2022-04-27 09:30:20|1273.88|1256.78|1273.79|1256.69|1273.88|1256.78|1273.79|1256.69|7
1651051830000|2022-04-27 09:30:30|1273.9|1256.8|1273.73|1256.63|1273.91|1256.81|1273.72|1256.62|12
1651051840000|2022-04-27 09:30:40|1273.74|1256.64|1273.74|1256.64|1273.74|1256.64|1273.74|1256.64|1
1651051850000|2022-04-27 09:30:50|1273.82|1256.72|1273.91|1256.81|1273.99|1256.89|1273.79|1256.69|11
1651051860000|2022-04-27 09:31:00|1273.99|1256.89|1273.97|1256.87|1273.99|1256.89|1273.9|1256.8|14
1651051870000|2022-04-27 09:31:10|1273.93|1256.83|1273.86|1256.76|1273.96|1256.86|1273.85|1256.75|12
1651051880000|2022-04-27 09:31:20|1273.84|1256.74|1273|1255.9|1273.84|1256.74|1273|1255.9|26
1651051890000|2022-04-27 09:31:30|1272.98|1255.88|1272.29|1255.19|1273.11|1256.01|1272.26|1255.16|28
1651051900000|2022-04-27 09:31:40|1272.23|1255.13|1272.18|1255.08|1272.32|1255.22|1271.92|1254.82|20
1651051910000|2022-04-27 09:31:50|1272.16|1255.06|1271.82|1254.72|1272.21|1255.11|1271.81|1254.71|17
1651051920000|2022-04-27 09:32:00|1271.83|1254.73|1271.22|1254.12|1271.83|1254.73|1271.22|1254.12|21
1651051930000|2022-04-27 09:32:10|1271.23|1254.13|1272.02|1254.92|1272.02|1254.92|1271.22|1254.12|22
1651051940000|2022-04-27 09:32:20|1272.03|1254.93|1272.33|1255.23|1272.33|1255.23|1272.03|1254.93|12
1651051950000|2022-04-27 09:32:30|1272.53|1255.43|1272.6|1255.5|1272.6|1255.5|1272.52|1255.42|11
1651051960000|2022-04-27 09:32:40|1272.57|1255.47|1272.65|1255.55|1272.66|1255.56|1272.57|1255.47|3
1651051970000|2022-04-27 09:32:50|1272.64|1255.54|1272.6|1255.5|1272.64|1255.54|1272.6|1255.5|5
1651051980000|2022-04-27 09:33:00|1272.61|1255.51|1272.29|1255.19|1272.83|1255.73|1272.15|1255.05|17
1651051990000|2022-04-27 09:33:10|1272.24|1255.14|1272.33|1255.23|1272.33|1255.23|1272.24|1255.14|5
1651052000000|2022-04-27 09:33:20|1272.27|1255.17|1272.23|1255.13|1272.27|1255.17|1272.11|1255.01|18
1651052010000|2022-04-27 09:33:30|1272.22|1255.12|1272.1|1255|1272.28|1255.18|1272.1|1255|16
1651052020000|2022-04-27 09:33:40|1272.08|1254.98|1272.37|1255.27|1272.41|1255.31|1272.08|1254.98|21
1651052030000|2022-04-27 09:33:50|1272.38|1255.28|1272.34|1255.24|1272.38|1255.28|1272.32|1255.22|8
1651052040000|2022-04-27 09:34:00|1272.35|1255.25|1272.04|1254.94|1272.37|1255.27|1272.01|1254.91|14
1651052050000|2022-04-27 09:34:10|1272.03|1254.93|1272.09|1254.99|1272.09|1254.99|1272.03|1254.93|6
1651052060000|2022-04-27 09:34:20|1272.11|1255.01|1272.11|1255.01|1272.11|1255.01|1272.11|1255.01|1
1651052070000|2022-04-27 09:34:30|1272.1|1255|1272.12|1255.02|1272.12|1255.02|1272.1|1255|2
1651052080000|2022-04-27 09:34:40|1272.14|1255.04|1272.14|1255.04|1272.15|1255.05|1272.14|1255.04|3
1651052090000|2022-04-27 09:34:50|1272.19|1255.09|1272.2|1255.1|1272.2|1255.1|1272.19|1255.09|2
1651052100000|2022-04-27 09:35:00|1272.19|1255.09|1272.51|1255.41|1272.51|1255.41|1272.15|1255.05|18
1651052110000|2022-04-27 09:35:10|1272.45|1255.35|1272.92|1255.82|1272.92|1255.82|1272.45|1255.35|14
1651052120000|2022-04-27 09:35:20|1272.81|1255.71|1272.33|1255.23|1272.81|1255.71|1272.33|1255.23|7
1651052130000|2022-04-27 09:35:30|1272.32|1255.22|1272.14|1255.04|1272.32|1255.22|1272.14|1255.04|4
1651052140000|2022-04-27 09:35:40|1272.17|1255.07|1272.17|1255.07|1272.17|1255.07|1272.14|1255.04|7
1651052150000|2022-04-27 09:35:50|1272.16|1255.06|1271.51|1254.41|1272.16|1255.06|1271.45|1254.35|14
1651052160000|2022-04-27 09:36:00|1271.5|1254.4|1271.52|1254.42|1271.58|1254.48|1271.44|1254.34|15
1651052170000|2022-04-27 09:36:10|1271.54|1254.44|1270.74|1253.64|1272.03|1254.93|1270|1252.9|32
1651052180000|2022-04-27 09:36:20|1270.85|1253.75|1269.99|1252.89|1270.97|1253.87|1269.93|1252.83|18
1651052190000|2022-04-27 09:36:30|1269.97|1252.87|1269.75|1252.65|1270.01|1252.91|1269.61|1252.51|15
1651052200000|2022-04-27 09:36:40|1269.86|1252.76|1270.35|1253.25|1270.79|1253.69|1269.75|1252.65|23
1651052210000|2022-04-27 09:36:50|1270.28|1253.18|1270|1252.9|1270.3|1253.2|1269.98|1252.88|13
1651052220000|2022-04-27 09:37:00|1269.87|1252.77|1269.84|1252.74|1269.87|1252.77|1269.84|1252.74|3
1651052230000|2022-04-27 09:37:10|1269.85|1252.75|1270.03|1252.93|1270.04|1252.94|1269.85|1252.75|9
1651052240000|2022-04-27 09:37:20|1270.01|1252.91|1270.05|1252.95|1270.06|1252.96|1270.01|1252.91|4
1651052250000|2022-04-27 09:37:30|1270.06|1252.96|1270.06|1252.96|1270.09|1252.99|1270.06|1252.96|13
1651052260000|2022-04-27 09:37:40|1270.07|1252.97|1269.97|1252.87|1270.07|1252.97|1269.97|1252.87|7
1651052270000|2022-04-27 09:37:50|1269.99|1252.89|1270.1|1253|1270.15|1253.05|1269.9|1252.8|21
1651052280000|2022-04-27 09:38:00|1270.11|1253.01|1271.09|1253.99|1271.09|1253.99|1270.11|1253.01|21
1651052290000|2022-04-27 09:38:10|1271.1|1254|1271.46|1254.36|1271.46|1254.36|1270.98|1253.88|11
1651052300000|2022-04-27 09:38:20|1271.48|1254.38|1271.58|1254.48|1271.58|1254.48|1271.48|1254.38|8
1651052310000|2022-04-27 09:38:30|1271.48|1254.38|1271.05|1253.95|1271.49|1254.39|1271.04|1253.94|10
1651052320000|2022-04-27 09:38:40|1271.06|1253.96|1271.1|1254|1271.1|1254|1271.05|1253.95|5
1651052330000|2022-04-27 09:38:50|1271.15|1254.05|1271.1|1254|1271.15|1254.05|1271.09|1253.99|7
1651052340000|2022-04-27 09:39:00|1271.09|1253.99|1271.13|1254.03|1271.24|1254.14|1271.09|1253.99|13
1651052350000|2022-04-27 09:39:10|1271.12|1254.02|1271.22|1254.12|1271.23|1254.13|1271.12|1254.02|6
1651052360000|2022-04-27 09:39:20|1271.23|1254.13|1271.59|1254.49|1271.63|1254.53|1271.23|1254.13|12
1651052370000|2022-04-27 09:39:30|1271.63|1254.53|1271.59|1254.49|1271.63|1254.53|1271.59|1254.49|4
1651052380000|2022-04-27 09:39:40|1271.63|1254.53|1271.2|1254.1|1271.63|1254.53|1271.12|1254.02|16
1651052390000|2022-04-27 09:39:50|1271.22|1254.12|1271.09|1253.99|1271.22|1254.12|1271.09|1253.99|5
1651052400000|2022-04-27 09:40:00|1271.1|1254|1271.04|1253.94|1271.16|1254.06|1271.03|1253.93|18
1651052410000|2022-04-27 09:40:10|1271.06|1253.96|1271.09|1253.99|1271.15|1254.05|1271.03|1253.93|16
1651052420000|2022-04-27 09:40:20|1271.25|1254.15|1271.51|1254.41|1271.51|1254.41|1271.25|1254.15|2
1651052430000|2022-04-27 09:40:30|1271.37|1254.27|1271.33|1254.23|1271.5|1254.4|1271.3|1254.2|7
1651052440000|2022-04-27 09:40:40|1271.36|1254.26|1271.1|1254|1271.36|1254.26|1271.02|1253.92|11
1651052450000|2022-04-27 09:40:50|1271.11|1254.01|1271.19|1254.09|1271.21|1254.11|1271.08|1253.98|18
1651052460000|2022-04-27 09:41:00|1271.2|1254.1|1271.66|1254.56|1271.73|1254.63|1271.14|1254.04|12
1651052470000|2022-04-27 09:41:10|1271.89|1254.79|1272.06|1254.96|1272.1|1255|1271.89|1254.79|5
1651052480000|2022-04-27 09:41:20|1272.05|1254.95|1272.04|1254.94|1272.11|1255.01|1272.02|1254.92|7
1651052490000|2022-04-27 09:41:30|1272.02|1254.92|1272.01|1254.91|1272.02|1254.92|1272|1254.9|3
1651052500000|2022-04-27 09:41:40|1271.96|1254.86|1271.96|1254.86|1271.96|1254.86|1271.96|1254.86|1
1651052520000|2022-04-27 09:42:00|1271.88|1254.78|1271.4|1254.3|1271.88|1254.78|1271.29|1254.19|14
1651052530000|2022-04-27 09:42:10|1271.41|1254.31|1271.71|1254.61|1271.77|1254.67|1271.38|1254.28|9
1651052560000|2022-04-27 09:42:40|1271.99|1254.89|1271.99|1254.89|1271.99|1254.89|1271.99|1254.89|1
1651052570000|2022-04-27 09:42:50|1271.97|1254.87|1271.97|1254.87|1271.97|1254.87|1271.97|1254.87|1
1651052580000|2022-04-27 09:43:00|1271.84|1254.74|1271.84|1254.74|1271.84|1254.74|1271.84|1254.74|1
1651052590000|2022-04-27 09:43:10|1271.92|1254.82|1271.36|1254.26|1271.92|1254.82|1271.22|1254.12|14
1651052600000|2022-04-27 09:43:20|1271.39|1254.29|1271.4|1254.3|1271.43|1254.33|1271.34|1254.24|10
1651052610000|2022-04-27 09:43:30|1271.41|1254.31|1271.75|1254.65|1271.75|1254.65|1271.41|1254.31|7
1651052620000|2022-04-27 09:43:40|1271.79|1254.69|1271.79|1254.69|1271.79|1254.69|1271.79|1254.69|1
1651052630000|2022-04-27 09:43:50|1271.96|1254.86|1273.99|1256.89|1274.13|1257.03|1271.96|1254.86|9
1651052640000|2022-04-27 09:44:00|1274.65|1257.55|1275.02|1257.92|1275.25|1258.15|1274.65|1257.55|8
1651052650000|2022-04-27 09:44:10|1274.97|1257.87|1275.08|1257.98|1275.08|1257.98|1274.97|1257.87|3
1651052660000|2022-04-27 09:44:20|1275.17|1258.07|1275.17|1258.07|1275.17|1258.07|1275.17|1258.07|1
1651052670000|2022-04-27 09:44:30|1275.18|1258.08|1275.7|1258.6|1275.7|1258.6|1275.09|1257.99|3
1651052680000|2022-04-27 09:44:40|1275.64|1258.54|1275.03|1257.93|1275.64|1258.54|1275.03|1257.93|16
1651052690000|2022-04-27 09:44:50|1275.02|1257.92|1275.03|1257.93|1275.03|1257.93|1275.02|1257.92|2
1651052700000|2022-04-27 09:45:00|1275.04|1257.94|1275.04|1257.94|1275.04|1257.94|1275.04|1257.94|1
1651052710000|2022-04-27 09:45:10|1275.03|1257.93|1275.07|1257.97|1275.21|1258.11|1275.03|1257.93|13
1651052720000|2022-04-27 09:45:20|1275.08|1257.98|1275.6|1258.5|1275.6|1258.5|1275.08|1257.98|6
1651052730000|2022-04-27 09:45:30|1275.62|1258.52|1275.69|1258.59|1275.76|1258.66|1275.62|1258.52|3
1651052740000|2022-04-27 09:45:40|1275.7|1258.6|1276.46|1259.36|1276.64|1259.54|1275.7|1258.6|12
1651052750000|2022-04-27 09:45:50|1276.69|1259.59|1276.03|1258.93|1276.76|1259.66|1276.03|1258.93|11
1651052760000|2022-04-27 09:46:00|1276.02|1258.92|1276.4|1259.3|1276.4|1259.3|1275.95|1258.85|15
1651052770000|2022-04-27 09:46:10|1276.31|1259.21|1276.47|1259.37|1276.48|1259.38|1276.31|1259.21|9
1651052790000|2022-04-27 09:46:30|1276.48|1259.38|1275.49|1258.39|1276.6|1259.5|1275.49|1258.39|11
1651052800000|2022-04-27 09:46:40|1275.39|1258.29|1275.41|1258.31|1275.52|1258.42|1275.35|1258.25|8
1651052810000|2022-04-27 09:46:50|1275.4|1258.3|1274.92|1257.82|1275.47|1258.37|1274.92|1257.82|10
1651052820000|2022-04-27 09:47:00|1275.12|1258.02|1274.86|1257.76|1275.12|1258.02|1274.86|1257.76|9
1651052830000|2022-04-27 09:47:10|1274.87|1257.77|1274.79|1257.69|1274.89|1257.79|1274.79|1257.69|4
1651052840000|2022-04-27 09:47:20|1274.8|1257.7|1275.03|1257.93|1275.04|1257.94|1274.8|1257.7|6
1651052850000|2022-04-27 09:47:30|1275.06|1257.96|1275.16|1258.06|1275.22|1258.12|1275.06|1257.96|12
1651052860000|2022-04-27 09:47:40|1275.24|1258.14|1275.21|1258.11|1275.35|1258.25|1275.19|1258.09|11
1651052870000|2022-04-27 09:47:50|1275.19|1258.09|1275.15|1258.05|1275.2|1258.1|1275.15|1258.05|8
1651052880000|2022-04-27 09:48:00|1275.07|1257.97|1274.94|1257.84|1275.07|1257.97|1274.92|1257.82|5
1651052890000|2022-04-27 09:48:10|1274.88|1257.78|1274.78|1257.68|1274.88|1257.78|1274.18|1257.08|16
1651052900000|2022-04-27 09:48:20|1274.44|1257.34|1274.95|1257.85|1274.95|1257.85|1274.35|1257.25|12
1651052910000|2022-04-27 09:48:30|1274.96|1257.86|1275.02|1257.92|1275.02|1257.92|1274.92|1257.82|15
1651052920000|2022-04-27 09:48:40|1275|1257.9|1275.02|1257.92|1275.07|1257.97|1274.87|1257.77|14
1651052930000|2022-04-27 09:48:50|1275.05|1257.95|1275.11|1258.01|1275.12|1258.02|1275.04|1257.94|16
1651052940000|2022-04-27 09:49:00|1275.13|1258.03|1275.72|1258.62|1275.72|1258.62|1275.11|1258.01|8
1651052950000|2022-04-27 09:49:10|1275.75|1258.65|1275.82|1258.72|1275.82|1258.72|1275.55|1258.45|9
1651052960000|2022-04-27 09:49:20|1275.84|1258.74|1275.88|1258.78|1275.88|1258.78|1275.82|1258.72|10
1651052970000|2022-04-27 09:49:30|1275.87|1258.77|1275.88|1258.78|1275.88|1258.78|1275.77|1258.67|4
1651052980000|2022-04-27 09:49:40|1275.94|1258.84|1276.09|1258.99|1276.09|1258.99|1275.94|1258.84|13
1651052990000|2022-04-27 09:49:50|1276.08|1258.98|1276.31|1259.21|1276.64|1259.54|1276.08|1258.98|20
1651053000000|2022-04-27 09:50:00|1276.32|1259.22|1276.7|1259.6|1276.77|1259.67|1276.2|1259.1|10
1651053010000|2022-04-27 09:50:10|1276.71|1259.61|1276.9|1259.8|1276.9|1259.8|1276.71|1259.61|9
1651053020000|2022-04-27 09:50:20|1276.78|1259.68|1276.78|1259.68|1276.78|1259.68|1276.78|1259.68|1
1651053050000|2022-04-27 09:50:50|1277.04|1259.94|1277.04|1259.94|1277.04|1259.94|1277.04|1259.94|1
1651053060000|2022-04-27 09:51:00|1276.96|1259.86|1276.96|1259.86|1276.96|1259.86|1276.96|1259.86|1
1651053070000|2022-04-27 09:51:10|1276.92|1259.82|1276.38|1259.28|1276.92|1259.82|1276.38|1259.28|6
1651053080000|2022-04-27 09:51:20|1276.4|1259.3|1276.29|1259.19|1276.51|1259.41|1276.29|1259.19|6
1651053090000|2022-04-27 09:51:30|1276.37|1259.27|1276.37|1259.27|1276.37|1259.27|1276.37|1259.27|1
1651053100000|2022-04-27 09:51:40|1276.35|1259.25|1276.3|1259.2|1276.37|1259.27|1276.22|1259.12|8
1651053120000|2022-04-27 09:52:00|1276.28|1259.18|1276.15|1259.05|1276.28|1259.18|1276.15|1259.05|2
1651053130000|2022-04-27 09:52:10|1276.13|1259.03|1276.09|1258.99|1276.13|1259.03|1276.09|1258.99|3
1651053160000|2022-04-27 09:52:40|1276.1|1259|1276.11|1259.01|1276.11|1259.01|1276.1|1259|2
1651053170000|2022-04-27 09:52:50|1276.12|1259.02|1276.13|1259.03|1276.14|1259.04|1276.12|1259.02|6
1651053180000|2022-04-27 09:53:00|1276.14|1259.04|1276.12|1259.02|1276.14|1259.04|1276.09|1258.99|8
1651053190000|2022-04-27 09:53:10|1276.1|1259|1275.99|1258.89|1276.1|1259|1275.98|1258.88|12
1651053200000|2022-04-27 09:53:20|1275.98|1258.88|1275.99|1258.89|1275.99|1258.89|1275.98|1258.88|8
1651053210000|2022-04-27 09:53:30|1275.98|1258.88|1275.98|1258.88|1275.99|1258.89|1275.97|1258.87|5
1651053220000|2022-04-27 09:53:40|1275.97|1258.87|1275.98|1258.88|1275.99|1258.89|1275.97|1258.87|6
1651053230000|2022-04-27 09:53:50|1276.06|1258.96|1276.08|1258.98|1276.18|1259.08|1276.06|1258.96|9
1651053240000|2022-04-27 09:54:00|1276.11|1259.01|1276.62|1259.52|1276.87|1259.77|1276.06|1258.96|19
1651053250000|2022-04-27 09:54:10|1276.63|1259.53|1276.82|1259.72|1276.82|1259.72|1276.61|1259.51|14
1651053260000|2022-04-27 09:54:20|1276.65|1259.55|1276.58|1259.48|1276.65|1259.55|1276.55|1259.45|10
1651053270000|2022-04-27 09:54:30|1276.57|1259.47|1276.58|1259.48|1276.58|1259.48|1276.57|1259.47|2
1651053280000|2022-04-27 09:54:40|1276.69|1259.59|1276.79|1259.69|1276.87|1259.77|1276.69|1259.59|5
1651053290000|2022-04-27 09:54:50|1276.75|1259.65|1276.33|1259.23|1276.75|1259.65|1276.3|1259.2|12
1651053300000|2022-04-27 09:55:00|1276.23|1259.13|1276.56|1259.46|1276.64|1259.54|1275.94|1258.84|21
1651053310000|2022-04-27 09:55:10|1276.52|1259.42|1276.87|1259.77|1276.87|1259.77|1276.52|1259.42|23
1651053320000|2022-04-27 09:55:20|1276.9|1259.8|1276.72|1259.62|1276.93|1259.83|1276.54|1259.44|10
1651053330000|2022-04-27 09:55:30|1276.73|1259.63|1276.82|1259.72|1276.82|1259.72|1276.58|1259.48|13
1651053340000|2022-04-27 09:55:40|1276.83|1259.73|1276.89|1259.79|1276.91|1259.81|1276.83|1259.73|7
1651053350000|2022-04-27 09:55:50|1276.9|1259.8|1276.87|1259.77|1276.94|1259.84|1276.87|1259.77|6
1651053360000|2022-04-27 09:56:00|1276.88|1259.78|1276.87|1259.77|1276.88|1259.78|1276.87|1259.77|2
1651053370000|2022-04-27 09:56:10|1276.83|1259.73|1276.7|1259.6|1276.84|1259.74|1276.68|1259.58|22
1651053380000|2022-04-27 09:56:20|1276.68|1259.58|1277.44|1260.34|1277.44|1260.34|1276.68|1259.58|25
1651053390000|2022-04-27 09:56:30|1277.45|1260.35|1277.7|1260.6|1277.71|1260.61|1277.44|1260.34|10
1651053400000|2022-04-27 09:56:40|1277.71|1260.61|1278.81|1261.71|1278.81|1261.71|1277.71|1260.61|10
1651053410000|2022-04-27 09:56:50|1278.84|1261.74|1278.87|1261.77|1278.87|1261.77|1278.81|1261.71|6
1651053420000|2022-04-27 09:57:00|1278.84|1261.74|1279.62|1262.52|1279.62|1262.52|1278.84|1261.74|11
1651053430000|2022-04-27 09:57:10|1279.46|1262.36|1279.02|1261.92|1279.46|1262.36|1279.02|1261.92|6
1651053440000|2022-04-27 09:57:20|1279.03|1261.93|1278.79|1261.69|1279.03|1261.93|1278.79|1261.69|8
1651053450000|2022-04-27 09:57:30|1278.82|1261.72|1278.79|1261.69|1278.82|1261.72|1278.77|1261.67|4
1651053460000|2022-04-27 09:57:40|1278.78|1261.68|1278.26|1261.16|1278.78|1261.68|1278.18|1261.08|20
1651053470000|2022-04-27 09:57:50|1278.22|1261.12|1278.71|1261.61|1278.71|1261.61|1278.02|1260.92|22
1651053480000|2022-04-27 09:58:00|1278.72|1261.62|1278.81|1261.71|1278.82|1261.72|1278.72|1261.62|11
1651053490000|2022-04-27 09:58:10|1278.82|1261.72|1278.75|1261.65|1278.84|1261.74|1278.75|1261.65|13
1651053500000|2022-04-27 09:58:20|1278.76|1261.66|1278.22|1261.12|1278.76|1261.66|1278.12|1261.02|10
1651053510000|2022-04-27 09:58:30|1278.21|1261.11|1278.16|1261.06|1278.22|1261.12|1278.15|1261.05|5
1651053520000|2022-04-27 09:58:40|1278.2|1261.1|1278.14|1261.04|1278.2|1261.1|1278.14|1261.04|3
1651053530000|2022-04-27 09:58:50|1278.16|1261.06|1278.16|1261.06|1278.16|1261.06|1278.16|1261.06|1
1651053540000|2022-04-27 09:59:00|1278.2|1261.1|1278.06|1260.96|1278.2|1261.1|1278.06|1260.96|4
1651053550000|2022-04-27 09:59:10|1278.1|1261|1278.11|1261.01|1278.16|1261.06|1278.1|1261|4
1651053560000|2022-04-27 09:59:20|1278.07|1260.97|1278.06|1260.96|1278.08|1260.98|1278.06|1260.96|6
1651053570000|2022-04-27 09:59:30|1278.05|1260.95|1278.08|1260.98|1278.08|1260.98|1278.04|1260.94|5
1651053580000|2022-04-27 09:59:40|1278.06|1260.96|1277.89|1260.79|1278.06|1260.96|1277.89|1260.79|7
1651053590000|2022-04-27 09:59:50|1277.82|1260.72|1277.84|1260.74|1277.86|1260.76|1277.82|1260.72|3
1651053600000|2022-04-27 10:00:00|1277.79|1260.69|1278.37|1261.27|1278.37|1261.27|1277.79|1260.69|10
1651053610000|2022-04-27 10:00:10|1278.38|1261.28|1278.68|1261.58|1278.74|1261.64|1278.38|1261.28|20
1651053620000|2022-04-27 10:00:20|1278.34|1261.24|1278.25|1261.15|1278.68|1261.58|1278.14|1261.04|19
1651053630000|2022-04-27 10:00:30|1278.24|1261.14|1278.28|1261.18|1278.29|1261.19|1278.23|1261.13|8
1651053640000|2022-04-27 10:00:40|1278.26|1261.16|1278.26|1261.16|1278.26|1261.16|1278.26|1261.16|1
1651053650000|2022-04-27 10:00:50|1278.21|1261.11|1278.19|1261.09|1278.21|1261.11|1278.19|1261.09|2
1651053660000|2022-04-27 10:01:00|1278.18|1261.08|1278.21|1261.11|1278.23|1261.13|1278.12|1261.02|8
1651053670000|2022-04-27 10:01:10|1278.2|1261.1|1278.06|1260.96|1278.2|1261.1|1278.03|1260.93|6
1651053680000|2022-04-27 10:01:20|1278.05|1260.95|1278.01|1260.91|1278.05|1260.95|1277.99|1260.89|6
1651053690000|2022-04-27 10:01:30|1277.9|1260.8|1278.01|1260.91|1278.02|1260.92|1277.9|1260.8|5
1651053700000|2022-04-27 10:01:40|1277.99|1260.89|1277.96|1260.86|1277.99|1260.89|1277.94|1260.84|5
1651053710000|2022-04-27 10:01:50|1277.97|1260.87|1277.95|1260.85|1277.97|1260.87|1277.95|1260.85|3
1651053720000|2022-04-27 10:02:00|1277.93|1260.83|1278.03|1260.93|1278.03|1260.93|1277.93|1260.83|4
1651053730000|2022-04-27 10:02:10|1277.96|1260.86|1277.96|1260.86|1277.96|1260.86|1277.96|1260.86|1
1651053740000|2022-04-27 10:02:20|1277.99|1260.89|1277.97|1260.87|1277.99|1260.89|1277.9|1260.8|8
1651053750000|2022-04-27 10:02:30|1277.98|1260.88|1277.97|1260.87|1277.98|1260.88|1277.97|1260.87|2
1651053760000|2022-04-27 10:02:40|1277.96|1260.86|1277.91|1260.81|1277.96|1260.86|1277.91|1260.81|4
1651053770000|2022-04-27 10:02:50|1277.9|1260.8|1277.9|1260.8|1277.9|1260.8|1277.9|1260.8|1
1651053780000|2022-04-27 10:03:00|1277.89|1260.79|1277.8|1260.7|1277.89|1260.79|1277.8|1260.7|4
1651053790000|2022-04-27 10:03:10|1277.67|1260.57|1277.8|1260.7|1277.8|1260.7|1277.67|1260.57|7
1651053800000|2022-04-27 10:03:20|1277.67|1260.57|1277.63|1260.53|1277.81|1260.71|1277.63|1260.53|12
1651053810000|2022-04-27 10:03:30|1277.5|1260.4|1277.49|1260.39|1277.63|1260.53|1277.14|1260.04|17
1651053820000|2022-04-27 10:03:40|1277.5|1260.4|1277.22|1260.12|1277.5|1260.4|1277.19|1260.09|12
1651053830000|2022-04-27 10:03:50|1277.19|1260.09|1277.18|1260.08|1277.19|1260.09|1277.16|1260.06|8
1651053840000|2022-04-27 10:04:00|1277.06|1259.96|1276.28|1259.18|1277.07|1259.97|1276.19|1259.09|15
1651053850000|2022-04-27 10:04:10|1276.11|1259.01|1276.5|1259.4|1276.52|1259.42|1276.06|1258.96|9
1651053860000|2022-04-27 10:04:20|1276.18|1259.08|1276.16|1259.06|1276.19|1259.09|1276.15|1259.05|16
1651053870000|2022-04-27 10:04:30|1276.17|1259.07|1276.04|1258.94|1276.23|1259.13|1275.99|1258.89|14
1651053880000|2022-04-27 10:04:40|1276.05|1258.95|1276.73|1259.63|1276.74|1259.64|1276.05|1258.95|12
1651053890000|2022-04-27 10:04:50|1276.72|1259.62|1276.55|1259.45|1276.72|1259.62|1276.49|1259.39|6
1651053900000|2022-04-27 10:05:00|1276.58|1259.48|1276.62|1259.52|1276.65|1259.55|1276.43|1259.33|12
1651053910000|2022-04-27 10:05:10|1276.65|1259.55|1276.17|1259.07|1277.05|1259.95|1276.17|1259.07|17
1651053920000|2022-04-27 10:05:20|1276.19|1259.09|1276.07|1258.97|1276.19|1259.09|1276.04|1258.94|7
1651053930000|2022-04-27 10:05:30|1276.09|1258.99|1276.07|1258.97|1276.09|1258.99|1276.07|1258.97|6
1651053940000|2022-04-27 10:05:40|1276.08|1258.98|1276.02|1258.92|1276.09|1258.99|1276.02|1258.92|10
1651053950000|2022-04-27 10:05:50|1276.01|1258.91|1275.86|1258.76|1276.01|1258.91|1275.82|1258.72|8
1651053960000|2022-04-27 10:06:00|1275.83|1258.73|1275.94|1258.84|1275.94|1258.84|1275.83|1258.73|13
1651053970000|2022-04-27 10:06:10|1275.93|1258.83|1276.78|1259.68|1276.78|1259.68|1275.93|1258.83|8
1651053980000|2022-04-27 10:06:20|1276.88|1259.78|1276.85|1259.75|1276.92|1259.82|1276.55|1259.45|21
1651053990000|2022-04-27 10:06:30|1276.55|1259.45|1276.51|1259.41|1276.85|1259.75|1276.51|1259.41|7
1651054000000|2022-04-27 10:06:40|1276.68|1259.58|1276.68|1259.58|1276.68|1259.58|1276.68|1259.58|1
1651054010000|2022-04-27 10:06:50|1276.58|1259.48|1276.58|1259.48|1276.58|1259.48|1276.58|1259.48|1
1651054020000|2022-04-27 10:07:00|1276.59|1259.49|1276.57|1259.47|1276.59|1259.49|1276.57|1259.47|3
1651054040000|2022-04-27 10:07:20|1276.55|1259.45|1276.65|1259.55|1276.65|1259.55|1276.55|1259.45|5
1651054050000|2022-04-27 10:07:30|1276.49|1259.39|1275.84|1258.74|1276.65|1259.55|1275.84|1258.74|15
1651054060000|2022-04-27 10:07:40|1275.85|1258.75|1275.11|1258.01|1275.85|1258.75|1275.11|1258.01|20
1651054070000|2022-04-27 10:07:50|1275.1|1258|1275.1|1258|1275.12|1258.02|1275.09|1257.99|8
1651054080000|2022-04-27 10:08:00|1275.16|1258.06|1275.34|1258.24|1275.52|1258.42|1275.14|1258.04|16
1651054090000|2022-04-27 10:08:10|1275.33|1258.23|1275.82|1258.72|1275.82|1258.72|1275.33|1258.23|7
1651054100000|2022-04-27 10:08:20|1275.78|1258.68|1275.87|1258.77|1275.87|1258.77|1275.66|1258.56|8
1651054110000|2022-04-27 10:08:30|1275.84|1258.74|1275.9|1258.8|1275.9|1258.8|1275.79|1258.69|9
1651054120000|2022-04-27 10:08:40|1275.93|1258.83|1275.9|1258.8|1275.93|1258.83|1275.9|1258.8|2
1651054130000|2022-04-27 10:08:50|1275.86|1258.76|1275.87|1258.77|1275.87|1258.77|1275.86|1258.76|2
1651054140000|2022-04-27 10:09:00|1275.86|1258.76|1275.87|1258.77|1275.87|1258.77|1275.86|1258.76|2
1651054150000|2022-04-27 10:09:10|1275.9|1258.8|1275.87|1258.77|1275.9|1258.8|1275.86|1258.76|3
1651054160000|2022-04-27 10:09:20|1275.9|1258.8|1275.91|1258.81|1275.91|1258.81|1275.9|1258.8|4
1651054170000|2022-04-27 10:09:30|1275.84|1258.74|1275.9|1258.8|1275.9|1258.8|1275.84|1258.74|5
1651054180000|2022-04-27 10:09:40|1275.75|1258.65|1274.99|1257.89|1275.75|1258.65|1274.99|1257.89|13
1651054190000|2022-04-27 10:09:50|1274.98|1257.88|1274.99|1257.89|1275.01|1257.91|1274.97|1257.87|4
1651054200000|2022-04-27 10:10:00|1274.98|1257.88|1275.05|1257.95|1275.05|1257.95|1274.97|1257.87|8
1651054210000|2022-04-27 10:10:10|1275.04|1257.94|1275|1257.9|1275.05|1257.95|1274.85|1257.75|11
1651054220000|2022-04-27 10:10:20|1274.99|1257.89|1274.93|1257.83|1274.99|1257.89|1274.92|1257.82|10
1651054230000|2022-04-27 10:10:30|1274.92|1257.82|1274.94|1257.84|1274.97|1257.87|1274.81|1257.71|15
1651054240000|2022-04-27 10:10:40|1274.96|1257.86|1274.99|1257.89|1274.99|1257.89|1274.89|1257.79|6
1651054250000|2022-04-27 10:10:50|1274.95|1257.85|1274.94|1257.84|1274.97|1257.87|1274.83|1257.73|9
1651054260000|2022-04-27 10:11:00|1275.02|1257.92|1274.99|1257.89|1275.02|1257.92|1274.94|1257.84|5
1651054270000|2022-04-27 10:11:10|1274.96|1257.86|1274.98|1257.88|1274.98|1257.88|1274.96|1257.86|3
1651054280000|2022-04-27 10:11:20|1275.08|1257.98|1275.56|1258.46|1275.56|1258.46|1275.08|1257.98|16
1651054290000|2022-04-27 10:11:30|1275.58|1258.48|1275.63|1258.53|1275.65|1258.55|1275.51|1258.41|20
1651054300000|2022-04-27 10:11:40|1275.64|1258.54|1275.56|1258.46|1275.64|1258.54|1275.3|1258.2|20
1651054310000|2022-04-27 10:11:50|1275.33|1258.23|1275.08|1257.98|1275.62|1258.52|1275.06|1257.96|21
1651054320000|2022-04-27 10:12:00|1275.03|1257.93|1274.96|1257.86|1275.07|1257.97|1274.96|1257.86|9
1651054330000|2022-04-27 10:12:10|1274.97|1257.87|1274.97|1257.87|1275.05|1257.95|1274.82|1257.72|13
1651054340000|2022-04-27 10:12:20|1274.94|1257.84|1275.01|1257.91|1275.01|1257.91|1274.86|1257.76|12
1651054350000|2022-04-27 10:12:30|1274.97|1257.87|1274.97|1257.87|1274.97|1257.87|1274.97|1257.87|1
1651054360000|2022-04-27 10:12:40|1274.99|1257.89|1274.99|1257.89|1274.99|1257.89|1274.99|1257.89|1
1651054370000|2022-04-27 10:12:50|1274.96|1257.86|1274.86|1257.76|1274.98|1257.88|1274.86|1257.76|10
1651054380000|2022-04-27 10:13:00|1274.88|1257.78|1274.72|1257.62|1274.88|1257.78|1274.67|1257.57|8
1651054390000|2022-04-27 10:13:10|1274.73|1257.63|1274.73|1257.63|1274.74|1257.64|1274.73|1257.63|3
1651054400000|2022-04-27 10:13:20|1274.74|1257.64|1274.73|1257.63|1274.74|1257.64|1274.67|1257.57|13
1651054410000|2022-04-27 10:13:30|1274.68|1257.58|1274.82|1257.72|1274.82|1257.72|1274.68|1257.58|14
1651054420000|2022-04-27 10:13:40|1274.68|1257.58|1274.83|1257.73|1274.83|1257.73|1274.68|1257.58|5
1651054430000|2022-04-27 10:13:50|1274.84|1257.74|1274.81|1257.71|1274.91|1257.81|1274.67|1257.57|15
1651054440000|2022-04-27 10:14:00|1274.82|1257.72|1274.66|1257.56|1274.82|1257.72|1274.66|1257.56|8
1651054450000|2022-04-27 10:14:10|1274.68|1257.58|1274.73|1257.63|1274.73|1257.63|1274.68|1257.58|2
1651054460000|2022-04-27 10:14:20|1274.63|1257.53|1274.09|1256.99|1274.63|1257.53|1274.08|1256.98|19
1651054470000|2022-04-27 10:14:30|1274.17|1257.07|1274.57|1257.47|1274.62|1257.52|1274.17|1257.07|13
1651054480000|2022-04-27 10:14:40|1274.65|1257.55|1274.64|1257.54|1274.65|1257.55|1274.61|1257.51|4
1651054490000|2022-04-27 10:14:50|1274.82|1257.72|1274.83|1257.73|1274.83|1257.73|1274.82|1257.72|4
1651054500000|2022-04-27 10:15:00|1274.82|1257.72|1274.19|1257.09|1274.83|1257.73|1274.19|1257.09|14
1651054510000|2022-04-27 10:15:10|1274.21|1257.11|1274.07|1256.97|1274.21|1257.11|1274.07|1256.97|3
1651054520000|2022-04-27 10:15:20|1274.08|1256.98|1273.99|1256.89|1274.08|1256.98|1273.98|1256.88|6
1651054530000|2022-04-27 10:15:30|1273.98|1256.88|1273.99|1256.89|1273.99|1256.89|1273.96|1256.86|4
1651054540000|2022-04-27 10:15:40|1273.98|1256.88|1273.83|1256.73|1273.99|1256.89|1273.83|1256.73|15
1651054550000|2022-04-27 10:15:50|1273.84|1256.74|1273.81|1256.71|1273.95|1256.85|1273.8|1256.7|16
1651054560000|2022-04-27 10:16:00|1273.85|1256.75|1273.89|1256.79|1273.94|1256.84|1273.79|1256.69|18
1651054570000|2022-04-27 10:16:10|1273.82|1256.72|1273.84|1256.74|1273.84|1256.74|1273.76|1256.66|8
1651054580000|2022-04-27 10:16:20|1273.85|1256.75|1273.88|1256.78|1273.88|1256.78|1273.85|1256.75|8
1651054590000|2022-04-27 10:16:30|1273.89|1256.79|1273.76|1256.66|1273.95|1256.85|1273.73|1256.63|19
1651054600000|2022-04-27 10:16:40|1273.75|1256.65|1273.09|1255.99|1273.77|1256.67|1273.09|1255.99|16
1651054620000|2022-04-27 10:17:00|1273.07|1255.97|1273.04|1255.94|1273.07|1255.97|1273.03|1255.93|10
1651054630000|2022-04-27 10:17:10|1273.05|1255.95|1274.08|1256.98|1274.08|1256.98|1273.04|1255.94|24
1651054640000|2022-04-27 10:17:20|1274.07|1256.97|1274.02|1256.92|1274.08|1256.98|1273.9|1256.8|13
1651054650000|2022-04-27 10:17:30|1274.04|1256.94|1274.18|1257.08|1274.23|1257.13|1274.03|1256.93|16
1651054660000|2022-04-27 10:17:40|1274.19|1257.09|1274.94|1257.84|1274.94|1257.84|1274.19|1257.09|21
1651054670000|2022-04-27 10:17:50|1274.9|1257.8|1274.86|1257.76|1274.91|1257.81|1274.78|1257.68|7
1651054680000|2022-04-27 10:18:00|1274.8|1257.7|1274.89|1257.79|1274.9|1257.8|1274.78|1257.68|13
1651054690000|2022-04-27 10:18:10|1274.9|1257.8|1275.01|1257.91|1275.01|1257.91|1274.85|1257.75|4
1651054700000|2022-04-27 10:18:20|1275.02|1257.92|1274.99|1257.89|1275.03|1257.93|1274.99|1257.89|3
1651054710000|2022-04-27 10:18:30|1275.05|1257.95|1275.05|1257.95|1275.05|1257.95|1275.05|1257.95|1
1651054730000|2022-04-27 10:18:50|1274.96|1257.86|1274.87|1257.77|1274.96|1257.86|1274.87|1257.77|6
1651054740000|2022-04-27 10:19:00|1274.88|1257.78|1274.9|1257.8|1274.91|1257.81|1274.86|1257.76|8
1651054750000|2022-04-27 10:19:10|1274.86|1257.76|1274.85|1257.75|1274.88|1257.78|1274.85|1257.75|7
1651054760000|2022-04-27 10:19:20|1274.86|1257.76|1274.91|1257.81|1274.91|1257.81|1274.85|1257.75|3
1651054770000|2022-04-27 10:19:30|1274.78|1257.68|1274.11|1257.01|1274.78|1257.68|1274.06|1256.96|21
1651054780000|2022-04-27 10:19:40|1274.12|1257.02|1274.09|1256.99|1274.17|1257.07|1274.09|1256.99|9
1651054790000|2022-04-27 10:19:50|1274.1|1257|1274.11|1257.01|1274.13|1257.03|1274.1|1257|5
1651054800000|2022-04-27 10:20:00|1274.13|1257.03|1274.06|1256.96|1274.14|1257.04|1274.05|1256.95|9
1651054810000|2022-04-27 10:20:10|1274.09|1256.99|1274.2|1257.1|1274.21|1257.11|1274.06|1256.96|5
1651054820000|2022-04-27 10:20:20|1274.23|1257.13|1274.21|1257.11|1274.23|1257.13|1274.21|1257.11|2
1651054830000|2022-04-27 10:20:30|1274.15|1257.05|1274.14|1257.04|1274.15|1257.05|1274.14|1257.04|2
1651054840000|2022-04-27 10:20:40|1274.27|1257.17|1274.12|1257.02|1274.27|1257.17|1274.03|1256.93|10
1651054850000|2022-04-27 10:20:50|1274.13|1257.03|1274.05|1256.95|1274.13|1257.03|1274.04|1256.94|4
1651054860000|2022-04-27 10:21:00|1274.04|1256.94|1274.8|1257.7|1274.8|1257.7|1274.04|1256.94|16
1651054870000|2022-04-27 10:21:10|1274.81|1257.71|1274.83|1257.73|1274.83|1257.73|1274.5|1257.4|11
1651054880000|2022-04-27 10:21:20|1274.49|1257.39|1274.96|1257.86|1274.96|1257.86|1274.49|1257.39|11
1651054890000|2022-04-27 10:21:30|1275.44|1258.34|1276.05|1258.95|1276.05|1258.95|1275.44|1258.34|5
1651054920000|2022-04-27 10:22:00|1276.06|1258.96|1275.96|1258.86|1276.06|1258.96|1275.96|1258.86|2
1651054930000|2022-04-27 10:22:10|1276.05|1258.95|1276.05|1258.95|1276.05|1258.95|1276.05|1258.95|1
1651054940000|2022-04-27 10:22:20|1275.93|1258.83|1276.05|1258.95|1276.05|1258.95|1275.93|1258.83|3
1651054950000|2022-04-27 10:22:30|1276.02|1258.92|1276.85|1259.75|1276.85|1259.75|1276.02|1258.92|9
1651054960000|2022-04-27 10:22:40|1276.57|1259.47|1276.73|1259.63|1276.81|1259.71|1276.57|1259.47|9
1651054970000|2022-04-27 10:22:50|1276.58|1259.48|1276.58|1259.48|1276.58|1259.48|1276.58|1259.48|1
1651054980000|2022-04-27 10:23:00|1276.95|1259.85|1276.95|1259.85|1276.95|1259.85|1276.95|1259.85|1
1651054990000|2022-04-27 10:23:10|1276.83|1259.73|1276.83|1259.73|1276.83|1259.73|1276.83|1259.73|1
1651055000000|2022-04-27 10:23:20|1276.79|1259.69|1276.98|1259.88|1276.98|1259.88|1276.79|1259.69|3
1651055010000|2022-04-27 10:23:30|1276.94|1259.84|1277.41|1260.31|1277.47|1260.37|1276.94|1259.84|10
1651055020000|2022-04-27 10:23:40|1277.4|1260.3|1277.37|1260.27|1277.5|1260.4|1277.3|1260.2|7
1651055030000|2022-04-27 10:23:50|1277.25|1260.15|1277.04|1259.94|1277.41|1260.31|1277.03|1259.93|8
1651055040000|2022-04-27 10:24:00|1276.89|1259.79|1276.89|1259.79|1276.89|1259.79|1276.88|1259.78|7
1651055050000|2022-04-27 10:24:10|1276.88|1259.78|1276.85|1259.75|1276.89|1259.79|1276.83|1259.73|9
1651055060000|2022-04-27 10:24:20|1276.84|1259.74|1276.83|1259.73|1276.84|1259.74|1276.81|1259.71|4
1651055070000|2022-04-27 10:24:30|1276.6|1259.5|1276.34|1259.24|1276.6|1259.5|1276.13|1259.03|15
1651055080000|2022-04-27 10:24:40|1276.47|1259.37|1276.28|1259.18|1276.47|1259.37|1276.2|1259.1|7
1651055090000|2022-04-27 10:24:50|1276.17|1259.07|1276.29|1259.19|1276.31|1259.21|1276.17|1259.07|5
1651055100000|2022-04-27 10:25:00|1276.26|1259.16|1276.13|1259.03|1276.29|1259.19|1276.13|1259.03|10
1651055120000|2022-04-27 10:25:20|1276.23|1259.13|1276.13|1259.03|1276.23|1259.13|1276.13|1259.03|4
1651055130000|2022-04-27 10:25:30|1276.14|1259.04|1276.13|1259.03|1276.14|1259.04|1276.13|1259.03|2
1651055140000|2022-04-27 10:25:40|1276.12|1259.02|1276.13|1259.03|1276.13|1259.03|1276.12|1259.02|2
1651055150000|2022-04-27 10:25:50|1276.05|1258.95|1276.05|1258.95|1276.05|1258.95|1276.05|1258.95|1
1651055160000|2022-04-27 10:26:00|1276.02|1258.92|1275.98|1258.88|1276.02|1258.92|1275.98|1258.88|2
1651055170000|2022-04-27 10:26:10|1275.93|1258.83|1276.11|1259.01|1276.11|1259.01|1275.93|1258.83|10
1651055180000|2022-04-27 10:26:20|1276.13|1259.03|1276.21|1259.11|1276.26|1259.16|1276.13|1259.03|19
1651055190000|2022-04-27 10:26:30|1276.23|1259.13|1276.28|1259.18|1276.36|1259.26|1276.22|1259.12|9
1651055200000|2022-04-27 10:26:40|1276.35|1259.25|1276.4|1259.3|1276.5|1259.4|1276.28|1259.18|8
1651055210000|2022-04-27 10:26:50|1276.37|1259.27|1276.2|1259.1|1276.4|1259.3|1276.2|1259.1|3
1651055220000|2022-04-27 10:27:00|1276.3|1259.2|1276.09|1258.99|1276.3|1259.2|1276.09|1258.99|12
1651055230000|2022-04-27 10:27:10|1276.05|1258.95|1276.05|1258.95|1276.07|1258.97|1276.01|1258.91|17
1651055240000|2022-04-27 10:27:20|1276.04|1258.94|1276|1258.9|1276.04|1258.94|1275.92|1258.82|11
1651055250000|2022-04-27 10:27:30|1275.99|1258.89|1276.02|1258.92|1276.02|1258.92|1275.96|1258.86|8
1651055260000|2022-04-27 10:27:40|1276.01|1258.91|1275.53|1258.43|1276.01|1258.91|1275.53|1258.43|6
1651055270000|2022-04-27 10:27:50|1275.28|1258.18|1275.31|1258.21|1275.31|1258.21|1275.26|1258.16|5
1651055280000|2022-04-27 10:28:00|1275.47|1258.37|1275.47|1258.37|1275.47|1258.37|1275.47|1258.37|1
1651055290000|2022-04-27 10:28:10|1275.48|1258.38|1275.98|1258.88|1276|1258.9|1275.32|1258.22|11
1651055300000|2022-04-27 10:28:20|1276.05|1258.95|1276.06|1258.96|1276.06|1258.96|1276.05|1258.95|2
1651055310000|2022-04-27 10:28:30|1276.05|1258.95|1276.09|1258.99|1276.12|1259.02|1276.05|1258.95|5
1651055320000|2022-04-27 10:28:40|1276.11|1259.01|1276.1|1259|1276.16|1259.06|1276.1|1259|6
1651055330000|2022-04-27 10:28:50|1276.21|1259.11|1276.09|1258.99|1276.21|1259.11|1276.08|1258.98|9
1651055340000|2022-04-27 10:29:00|1276.04|1258.94|1276.09|1258.99|1276.1|1259|1276.02|1258.92|13
1651055350000|2022-04-27 10:29:10|1276.07|1258.97|1276.07|1258.97|1276.1|1259|1276.06|1258.96|4
1651055360000|2022-04-27 10:29:20|1276.08|1258.98|1276.08|1258.98|1276.11|1259.01|1276.06|1258.96|5
1651055370000|2022-04-27 10:29:30|1276.07|1258.97|1276.73|1259.63|1276.73|1259.63|1276.01|1258.91|17
1651055380000|2022-04-27 10:29:40|1276.75|1259.65|1276.94|1259.84|1276.97|1259.87|1276.73|1259.63|15
1651055390000|2022-04-27 10:29:50|1276.89|1259.79|1276.89|1259.79|1276.97|1259.87|1276.89|1259.79|7
1651055400000|2022-04-27 10:30:00|1276.9|1259.8|1276.86|1259.76|1276.95|1259.85|1276.73|1259.63|19
1651055410000|2022-04-27 10:30:10|1276.87|1259.77|1276.09|1258.99|1276.87|1259.77|1276.08|1258.98|22
1651055420000|2022-04-27 10:30:20|1276.08|1258.98|1276.08|1258.98|1276.08|1258.98|1276.08|1258.98|1
1651055440000|2022-04-27 10:30:40|1276.09|1258.99|1276.17|1259.07|1276.17|1259.07|1276.07|1258.97|6
1651055450000|2022-04-27 10:30:50|1276.19|1259.09|1276|1258.9|1276.21|1259.11|1276|1258.9|13
1651055460000|2022-04-27 10:31:00|1275.99|1258.89|1275.64|1258.54|1275.99|1258.89|1275.64|1258.54|2
1651055470000|2022-04-27 10:31:10|1275.22|1258.12|1275.22|1258.12|1275.22|1258.12|1275.22|1258.12|1
1651055480000|2022-04-27 10:31:20|1275.27|1258.17|1275.27|1258.17|1275.27|1258.17|1275.27|1258.17|1
1651055490000|2022-04-27 10:31:30|1275.19|1258.09|1275.32|1258.22|1275.32|1258.22|1275.19|1258.09|5
1651055500000|2022-04-27 10:31:40|1275.33|1258.23|1275.38|1258.28|1275.38|1258.28|1275.33|1258.23|3
1651055510000|2022-04-27 10:31:50|1275.62|1258.52|1275.62|1258.52|1275.62|1258.52|1275.62|1258.52|1
1651055520000|2022-04-27 10:32:00|1275.63|1258.53|1275.66|1258.56|1275.67|1258.57|1275.5|1258.4|13
1651055530000|2022-04-27 10:32:10|1275.85|1258.75|1275.91|1258.81|1275.91|1258.81|1275.85|1258.75|2
1651055540000|2022-04-27 10:32:20|1275.75|1258.65|1275.58|1258.48|1275.83|1258.73|1275.47|1258.37|11
1651055550000|2022-04-27 10:32:30|1275.54|1258.44|1275.53|1258.43|1275.7|1258.6|1275.53|1258.43|10
1651055560000|2022-04-27 10:32:40|1275.58|1258.48|1275.28|1258.18|1275.58|1258.48|1275.26|1258.16|5
1651055570000|2022-04-27 10:32:50|1275.09|1257.99|1275.08|1257.98|1275.11|1258.01|1275.07|1257.97|7
1651055580000|2022-04-27 10:33:00|1275.04|1257.94|1275.16|1258.06|1275.25|1258.15|1275.04|1257.94|11
1651055590000|2022-04-27 10:33:10|1275.17|1258.07|1275.23|1258.13|1275.23|1258.13|1275.15|1258.05|6
1651055600000|2022-04-27 10:33:20|1275.13|1258.03|1275.13|1258.03|1275.13|1258.03|1275.13|1258.03|1
1651055610000|2022-04-27 10:33:30|1275.07|1257.97|1275.07|1257.97|1275.11|1258.01|1275.07|1257.97|4
1651055620000|2022-04-27 10:33:40|1275.08|1257.98|1275.08|1257.98|1275.1|1258|1275.06|1257.96|9
1651055630000|2022-04-27 10:33:50|1275.1|1258|1275.1|1258|1275.16|1258.06|1275.05|1257.95|5
1651055640000|2022-04-27 10:34:00|1275.09|1257.99|1275.1|1258|1275.1|1258|1275.08|1257.98|3
1651055660000|2022-04-27 10:34:20|1275.11|1258.01|1275.23|1258.13|1275.23|1258.13|1275.11|1258.01|6
1651055670000|2022-04-27 10:34:30|1275.22|1258.12|1275.04|1257.94|1275.22|1258.12|1275.04|1257.94|5
1651055680000|2022-04-27 10:34:40|1275.02|1257.92|1274.65|1257.55|1275.02|1257.92|1274.53|1257.43|12
1651055690000|2022-04-27 10:34:50|1274.63|1257.53|1275.34|1258.24|1275.34|1258.24|1274.5|1257.4|13
1651055700000|2022-04-27 10:35:00|1275.35|1258.25|1275.24|1258.14|1275.41|1258.31|1275.17|1258.07|13
1651055710000|2022-04-27 10:35:10|1275.28|1258.18|1275.1|1258|1275.28|1258.18|1275.1|1258|4
1651055720000|2022-04-27 10:35:20|1275.04|1257.94|1274.65|1257.55|1275.04|1257.94|1274.57|1257.47|9
1651055730000|2022-04-27 10:35:30|1274.59|1257.49|1273.53|1256.43|1274.59|1257.49|1273.5|1256.4|10
1651055740000|2022-04-27 10:35:40|1273.42|1256.32|1274.15|1257.05|1274.29|1257.19|1273.17|1256.07|19
1651055750000|2022-04-27 10:35:50|1274.17|1257.07|1274.12|1257.02|1274.17|1257.07|1273.95|1256.85|20
1651055760000|2022-04-27 10:36:00|1274.1|1257|1274.33|1257.23|1274.34|1257.24|1274.03|1256.93|19
1651055770000|2022-04-27 10:36:10|1274.38|1257.28|1274.48|1257.38|1274.88|1257.78|1274.18|1257.08|14
1651055780000|2022-04-27 10:36:20|1274.56|1257.46|1275|1257.9|1275.02|1257.92|1274.56|1257.46|19
1651055790000|2022-04-27 10:36:30|1275.01|1257.91|1274.98|1257.88|1275.01|1257.91|1274.83|1257.73|12
1651055800000|2022-04-27 10:36:40|1274.92|1257.82|1275.12|1258.02|1275.12|1258.02|1274.92|1257.82|14
1651055810000|2022-04-27 10:36:50|1275.1|1258|1275.3|1258.2|1275.31|1258.21|1274.97|1257.87|13
1651055820000|2022-04-27 10:37:00|1275.32|1258.22|1275.42|1258.32|1275.46|1258.36|1274.97|1257.87|19
1651055830000|2022-04-27 10:37:10|1275.38|1258.28|1275.23|1258.13|1275.5|1258.4|1275.1|1258|13
1651055840000|2022-04-27 10:37:20|1275.29|1258.19|1275.47|1258.37|1275.47|1258.37|1275.29|1258.19|2
1651055850000|2022-04-27 10:37:30|1275.48|1258.38|1275.16|1258.06|1275.48|1258.38|1275.14|1258.04|5
1651055860000|2022-04-27 10:37:40|1275.2|1258.1|1275.3|1258.2|1275.3|1258.2|1275.2|1258.1|2
1651055870000|2022-04-27 10:37:50|1275.2|1258.1|1275.2|1258.1|1275.2|1258.1|1275.2|1258.1|1
1651055880000|2022-04-27 10:38:00|1275.22|1258.12|1275.28|1258.18|1275.28|1258.18|1275.16|1258.06|6
1651055890000|2022-04-27 10:38:10|1275.31|1258.21|1275.3|1258.2|1275.36|1258.26|1275.11|1258.01|14
1651055900000|2022-04-27 10:38:20|1275.33|1258.23|1275.6|1258.5|1275.6|1258.5|1275.11|1258.01|18
1651055910000|2022-04-27 10:38:30|1275.58|1258.48|1275.9|1258.8|1275.93|1258.83|1275.58|1258.48|5
1651055920000|2022-04-27 10:38:40|1275.91|1258.81|1276.01|1258.91|1276.02|1258.92|1275.78|1258.68|17
1651055930000|2022-04-27 10:38:50|1275.98|1258.88|1275.94|1258.84|1276.02|1258.92|1275.92|1258.82|8
1651055940000|2022-04-27 10:39:00|1275.96|1258.86|1275.61|1258.51|1275.96|1258.86|1275.61|1258.51|3
1651055950000|2022-04-27 10:39:10|1275.59|1258.49|1275.46|1258.36|1275.76|1258.66|1275.29|1258.19|10
1651055960000|2022-04-27 10:39:20|1275.47|1258.37|1275.1|1258|1275.47|1258.37|1275.1|1258|3
1651055970000|2022-04-27 10:39:30|1275.04|1257.94|1275.04|1257.94|1275.1|1258|1275.04|1257.94|3
1651055980000|2022-04-27 10:39:40|1275.03|1257.93|1275.07|1257.97|1275.07|1257.97|1275.03|1257.93|5
1651055990000|2022-04-27 10:39:50|1275.08|1257.98|1275.04|1257.94|1275.08|1257.98|1275.04|1257.94|4
1651056000000|2022-04-27 10:40:00|1275.05|1257.95|1275.08|1257.98|1275.09|1257.99|1275.05|1257.95|6
1651056010000|2022-04-27 10:40:10|1275.09|1257.99|1275.09|1257.99|1275.09|1257.99|1275.08|1257.98|3
1651056020000|2022-04-27 10:40:20|1275.08|1257.98|1275.26|1258.16|1275.26|1258.16|1275|1257.9|4
1651056030000|2022-04-27 10:40:30|1275.23|1258.13|1275.31|1258.21|1275.46|1258.36|1275.15|1258.05|11
1651056040000|2022-04-27 10:40:40|1275.47|1258.37|1275.49|1258.39|1275.49|1258.39|1275.47|1258.37|4
1651056050000|2022-04-27 10:40:50|1275.48|1258.38|1275.48|1258.38|1275.48|1258.38|1275.48|1258.38|1
1651056060000|2022-04-27 10:41:00|1275.36|1258.26|1275.34|1258.24|1275.36|1258.26|1275.34|1258.24|2
1651056070000|2022-04-27 10:41:10|1275.3|1258.2|1275.3|1258.2|1275.34|1258.24|1275.3|1258.2|3
1651056080000|2022-04-27 10:41:20|1275.34|1258.24|1275.3|1258.2|1275.34|1258.24|1275.3|1258.2|4
1651056090000|2022-04-27 10:41:30|1275.28|1258.18|1275.3|1258.2|1275.3|1258.2|1275.28|1258.18|2
1651056100000|2022-04-27 10:41:40|1275.28|1258.18|1275.28|1258.18|1275.28|1258.18|1275.28|1258.18|1
1651056110000|2022-04-27 10:41:50|1275.06|1257.96|1275.09|1257.99|1275.09|1257.99|1275.04|1257.94|4
1651056120000|2022-04-27 10:42:00|1275.04|1257.94|1275.07|1257.97|1275.14|1258.04|1275.04|1257.94|8
1651056130000|2022-04-27 10:42:10|1275.16|1258.06|1275.48|1258.38|1275.48|1258.38|1275.1|1258|10
1651056140000|2022-04-27 10:42:20|1275.51|1258.41|1275.45|1258.35|1275.95|1258.85|1275.43|1258.33|19
1651056150000|2022-04-27 10:42:30|1275.44|1258.34|1275.84|1258.74|1275.95|1258.85|1275.43|1258.33|15
1651056160000|2022-04-27 10:42:40|1275.83|1258.73|1275.47|1258.37|1275.96|1258.86|1275.38|1258.28|28
1651056170000|2022-04-27 10:42:50|1275.41|1258.31|1275.5|1258.4|1275.53|1258.43|1275.36|1258.26|14
1651056180000|2022-04-27 10:43:00|1275.53|1258.43|1275.39|1258.29|1275.6|1258.5|1275.28|1258.18|19
1651056190000|2022-04-27 10:43:10|1275.41|1258.31|1275.75|1258.65|1275.79|1258.69|1275.31|1258.21|24
1651056200000|2022-04-27 10:43:20|1275.72|1258.62|1275.86|1258.76|1276.03|1258.93|1275.71|1258.61|12
1651056210000|2022-04-27 10:43:30|1275.82|1258.72|1275.45|1258.35|1275.82|1258.72|1275.44|1258.34|14
1651056220000|2022-04-27 10:43:40|1275.47|1258.37|1275.42|1258.32|1275.59|1258.49|1275.42|1258.32|16
1651056230000|2022-04-27 10:43:50|1275.39|1258.29|1275.51|1258.41|1275.54|1258.44|1275.31|1258.21|21
1651056240000|2022-04-27 10:44:00|1275.5|1258.4|1275.31|1258.21|1275.59|1258.49|1275.21|1258.11|17
1651056250000|2022-04-27 10:44:10|1275.4|1258.3|1275.28|1258.18|1275.55|1258.45|1275.28|1258.18|12
1651056260000|2022-04-27 10:44:20|1275.44|1258.34|1275.47|1258.37|1275.52|1258.42|1275.23|1258.13|18
1651056270000|2022-04-27 10:44:30|1275.21|1258.11|1275.38|1258.28|1275.5|1258.4|1275.21|1258.11|17
1651056280000|2022-04-27 10:44:40|1275.41|1258.31|1275.31|1258.21|1275.54|1258.44|1275.15|1258.05|20
1651056290000|2022-04-27 10:44:50|1275.33|1258.23|1275.59|1258.49|1275.66|1258.56|1275.26|1258.16|17
1651056300000|2022-04-27 10:45:00|1275.75|1258.65|1274.24|1257.14|1275.79|1258.69|1273.68|1256.58|29
1651056310000|2022-04-27 10:45:10|1274.22|1257.12|1276.05|1258.95|1276.21|1259.11|1274.15|1257.05|31
1651056320000|2022-04-27 10:45:20|1276.06|1258.96|1276.46|1259.36|1276.68|1259.58|1276.06|1258.96|15
1651056330000|2022-04-27 10:45:30|1276.26|1259.16|1275.44|1258.34|1276.38|1259.28|1275.42|1258.32|25
1651056340000|2022-04-27 10:45:40|1275.45|1258.35|1275.16|1258.06|1275.55|1258.45|1275.08|1257.98|11
1651056350000|2022-04-27 10:45:50|1275.14|1258.04|1275.05|1257.95|1275.17|1258.07|1275.05|1257.95|7
1651056360000|2022-04-27 10:46:00|1274.94|1257.84|1274.57|1257.47|1275.04|1257.94|1274.57|1257.47|24
1651056370000|2022-04-27 10:46:10|1274.6|1257.5|1273.43|1256.33|1274.6|1257.5|1273.43|1256.33|20
1651056380000|2022-04-27 10:46:20|1273.44|1256.34|1273.95|1256.85|1273.98|1256.88|1273.39|1256.29|13
1651056390000|2022-04-27 10:46:30|1273.94|1256.84|1273.82|1256.72|1273.95|1256.85|1273.79|1256.69|10
1651056400000|2022-04-27 10:46:40|1273.76|1256.66|1273.17|1256.07|1273.86|1256.76|1273.17|1256.07|14
1651056410000|2022-04-27 10:46:50|1273.21|1256.11|1273.16|1256.06|1273.24|1256.14|1273.16|1256.06|13
1651056420000|2022-04-27 10:47:00|1273.15|1256.05|1273.22|1256.12|1273.23|1256.13|1273.11|1256.01|9
1651056430000|2022-04-27 10:47:10|1273.23|1256.13|1272.96|1255.86|1273.23|1256.13|1272.96|1255.86|16
1651056440000|2022-04-27 10:47:20|1273.09|1255.99|1273.03|1255.93|1273.1|1256|1272.54|1255.44|12
1651056450000|2022-04-27 10:47:30|1273.01|1255.91|1272.43|1255.33|1273.01|1255.91|1272.43|1255.33|13
1651056460000|2022-04-27 10:47:40|1272.45|1255.35|1271.9|1254.8|1272.45|1255.35|1271.9|1254.8|13
1651056470000|2022-04-27 10:47:50|1271.89|1254.79|1271.89|1254.79|1272.04|1254.94|1271.5|1254.4|7
1651056480000|2022-04-27 10:48:00|1271.87|1254.77|1270.8|1253.7|1271.87|1254.77|1270.8|1253.7|15
1651056490000|2022-04-27 10:48:10|1270.78|1253.68|1271|1253.9|1271|1253.9|1270.17|1253.07|17
1651056500000|2022-04-27 10:48:20|1271.02|1253.92|1271.07|1253.97|1271.12|1254.02|1271.01|1253.91|9
1651056510000|2022-04-27 10:48:30|1271.13|1254.03|1271.21|1254.11|1271.38|1254.28|1271.08|1253.98|17
1651056520000|2022-04-27 10:48:40|1271.25|1254.15|1270.99|1253.89|1271.25|1254.15|1270.99|1253.89|16
1651056530000|2022-04-27 10:48:50|1270.98|1253.88|1270.86|1253.76|1270.98|1253.88|1270.5|1253.4|16
1651056540000|2022-04-27 10:49:00|1270.82|1253.72|1271.11|1254.01|1271.15|1254.05|1270.82|1253.72|14
1651056550000|2022-04-27 10:49:10|1271.16|1254.06|1271.22|1254.12|1271.3|1254.2|1271.15|1254.05|11
1651056560000|2022-04-27 10:49:20|1271.18|1254.08|1271.05|1253.95|1271.22|1254.12|1271.05|1253.95|17
1651056570000|2022-04-27 10:49:30|1271.04|1253.94|1271.16|1254.06|1271.3|1254.2|1271.04|1253.94|8
1651056580000|2022-04-27 10:49:40|1271.21|1254.11|1271.16|1254.06|1271.21|1254.11|1271.15|1254.05|7
1651056590000|2022-04-27 10:49:50|1271.13|1254.03|1271.09|1253.99|1271.17|1254.07|1270.76|1253.66|19
1651056600000|2022-04-27 10:50:00|1271.08|1253.98|1271.11|1254.01|1271.11|1254.01|1271.06|1253.96|6
1651056610000|2022-04-27 10:50:10|1271.1|1254|1271.05|1253.95|1271.1|1254|1270.98|1253.88|7
1651056620000|2022-04-27 10:50:20|1271.08|1253.98|1271.01|1253.91|1271.08|1253.98|1270.93|1253.83|19
1651056630000|2022-04-27 10:50:30|1271|1253.9|1272.03|1254.93|1272.03|1254.93|1270.99|1253.89|14
1651056640000|2022-04-27 10:50:40|1272.04|1254.94|1272.78|1255.68|1272.8|1255.7|1272.04|1254.94|16
1651056650000|2022-04-27 10:50:50|1272.63|1255.53|1272.63|1255.53|1273.03|1255.93|1272.6|1255.5|15
1651056660000|2022-04-27 10:51:00|1272.64|1255.54|1272.46|1255.36|1272.64|1255.54|1272.33|1255.23|8
1651056670000|2022-04-27 10:51:10|1272.45|1255.35|1272.78|1255.68|1272.78|1255.68|1272.45|1255.35|8
1651056680000|2022-04-27 10:51:20|1272.43|1255.33|1272.78|1255.68|1272.78|1255.68|1272.43|1255.33|7
1651056690000|2022-04-27 10:51:30|1272.9|1255.8|1272.9|1255.8|1272.9|1255.8|1272.9|1255.8|1
1651056700000|2022-04-27 10:51:40|1272.88|1255.78|1272.89|1255.79|1272.95|1255.85|1272.75|1255.65|15
1651056720000|2022-04-27 10:52:00|1273|1255.9|1273.04|1255.94|1273.06|1255.96|1272.99|1255.89|10
1651056730000|2022-04-27 10:52:10|1273.05|1255.95|1273.24|1256.14|1273.26|1256.16|1273.05|1255.95|5
1651056740000|2022-04-27 10:52:20|1273.25|1256.15|1273.22|1256.12|1273.26|1256.16|1273.17|1256.07|7
1651056750000|2022-04-27 10:52:30|1273.37|1256.27|1273.45|1256.35|1273.45|1256.35|1273.37|1256.27|3
1651056770000|2022-04-27 10:52:50|1273.44|1256.34|1273.89|1256.79|1273.89|1256.79|1273.44|1256.34|6
1651056780000|2022-04-27 10:53:00|1273.96|1256.86|1274.04|1256.94|1274.05|1256.95|1273.89|1256.79|8
1651056790000|2022-04-27 10:53:10|1274.06|1256.96|1274|1256.9|1274.15|1257.05|1273.96|1256.86|16
1651056800000|2022-04-27 10:53:20|1274.05|1256.95|1274.11|1257.01|1274.11|1257.01|1274.05|1256.95|2
1651056810000|2022-04-27 10:53:30|1274.12|1257.02|1273.98|1256.88|1274.18|1257.08|1273.98|1256.88|7
1651056830000|2022-04-27 10:53:50|1273.99|1256.89|1274.08|1256.98|1274.08|1256.98|1273.99|1256.89|7
1651056840000|2022-04-27 10:54:00|1274.11|1257.01|1274|1256.9|1274.12|1257.02|1274|1256.9|7
1651056850000|2022-04-27 10:54:10|1274.03|1256.93|1274.07|1256.97|1274.07|1256.97|1274.03|1256.93|2
1651056860000|2022-04-27 10:54:20|1274.1|1257|1274.11|1257.01|1274.19|1257.09|1274.07|1256.97|10
1651056870000|2022-04-27 10:54:30|1274.15|1257.05|1274.29|1257.19|1274.29|1257.19|1274.15|1257.05|6
1651056880000|2022-04-27 10:54:40|1274.4|1257.3|1274.27|1257.17|1274.59|1257.49|1274.24|1257.14|16
1651056890000|2022-04-27 10:54:50|1274.28|1257.18|1274.23|1257.13|1274.3|1257.2|1274.23|1257.13|9
1651056900000|2022-04-27 10:55:00|1274.25|1257.15|1274.15|1257.05|1274.44|1257.34|1274.15|1257.05|12
1651056910000|2022-04-27 10:55:10|1274.4|1257.3|1274.4|1257.3|1274.4|1257.3|1274.4|1257.3|1
1651056920000|2022-04-27 10:55:20|1274.47|1257.37|1274.25|1257.15|1274.51|1257.41|1274.25|1257.15|7
1651056930000|2022-04-27 10:55:30|1274.23|1257.13|1274.31|1257.21|1274.45|1257.35|1274.23|1257.13|8
1651056940000|2022-04-27 10:55:40|1274.35|1257.25|1274.18|1257.08|1274.35|1257.25|1274.14|1257.04|4
1651056950000|2022-04-27 10:55:50|1274.13|1257.03|1274.03|1256.93|1274.18|1257.08|1274.03|1256.93|6
1651056960000|2022-04-27 10:56:00|1274.02|1256.92|1274.01|1256.91|1274.02|1256.92|1274|1256.9|5
1651056970000|2022-04-27 10:56:10|1274|1256.9|1274.04|1256.94|1274.06|1256.96|1274|1256.9|15
1651056980000|2022-04-27 10:56:20|1274.06|1256.96|1274.07|1256.97|1274.07|1256.97|1274.03|1256.93|12
1651056990000|2022-04-27 10:56:30|1274.08|1256.98|1274.07|1256.97|1274.08|1256.98|1274.04|1256.94|11
1651057000000|2022-04-27 10:56:40|1274.06|1256.96|1274.03|1256.93|1274.06|1256.96|1274.03|1256.93|3
1651057010000|2022-04-27 10:56:50|1274.05|1256.95|1273.61|1256.51|1274.05|1256.95|1273.49|1256.39|11
1651057020000|2022-04-27 10:57:00|1273.78|1256.68|1273.52|1256.42|1274.02|1256.92|1273.52|1256.42|14
1651057030000|2022-04-27 10:57:10|1273.55|1256.45|1273.5|1256.4|1273.55|1256.45|1273.5|1256.4|3
1651057040000|2022-04-27 10:57:20|1273.51|1256.41|1273.74|1256.64|1274.06|1256.96|1273.49|1256.39|19
1651057050000|2022-04-27 10:57:30|1273.75|1256.65|1273.99|1256.89|1273.99|1256.89|1273.75|1256.65|4
1651057060000|2022-04-27 10:57:40|1274.04|1256.94|1274.04|1256.94|1274.04|1256.94|1274.04|1256.94|1
1651057070000|2022-04-27 10:57:50|1274.06|1256.96|1274.08|1256.98|1274.08|1256.98|1274.06|1256.96|4
1651057080000|2022-04-27 10:58:00|1274.1|1257|1274.64|1257.54|1274.67|1257.57|1274.1|1257|21
1651057090000|2022-04-27 10:58:10|1274.69|1257.59|1274.74|1257.64|1274.79|1257.69|1274.69|1257.59|11
1651057100000|2022-04-27 10:58:20|1274.72|1257.62|1274.4|1257.3|1274.72|1257.62|1274.4|1257.3|10
1651057110000|2022-04-27 10:58:30|1274.58|1257.48|1274.32|1257.22|1274.59|1257.49|1274.29|1257.19|13
1651057120000|2022-04-27 10:58:40|1274.31|1257.21|1274.17|1257.07|1274.31|1257.21|1274.17|1257.07|9
1651057130000|2022-04-27 10:58:50|1274.09|1256.99|1274.1|1257|1274.11|1257.01|1274.09|1256.99|6
1651057140000|2022-04-27 10:59:00|1274.05|1256.95|1273.81|1256.71|1274.05|1256.95|1273.8|1256.7|3
1651057150000|2022-04-27 10:59:10|1273.8|1256.7|1273.81|1256.71|1273.81|1256.71|1273.8|1256.7|4
1651057160000|2022-04-27 10:59:20|1273.8|1256.7|1273.97|1256.87|1273.97|1256.87|1273.8|1256.7|3
1651057170000|2022-04-27 10:59:30|1273.99|1256.89|1273.87|1256.77|1273.99|1256.89|1273.87|1256.77|5
1651057180000|2022-04-27 10:59:40|1274|1256.9|1274.21|1257.11|1274.21|1257.11|1274|1256.9|10
1651057190000|2022-04-27 10:59:50|1274.2|1257.1|1274.44|1257.34|1274.44|1257.34|1274.11|1257.01|16
1651057200000|2022-04-27 11:00:00|1274.53|1257.43|1274.27|1257.17|1274.74|1257.64|1274.27|1257.17|17
1651057210000|2022-04-27 11:00:10|1274.29|1257.19|1274.29|1257.19|1274.44|1257.34|1274.29|1257.19|10
1651057220000|2022-04-27 11:00:20|1274.36|1257.26|1274.44|1257.34|1274.45|1257.35|1274.3|1257.2|10
1651057230000|2022-04-27 11:00:30|1274.43|1257.33|1274.32|1257.22|1274.46|1257.36|1274.32|1257.22|5
1651057240000|2022-04-27 11:00:40|1274.31|1257.21|1274.36|1257.26|1274.56|1257.46|1274.31|1257.21|12
1651057250000|2022-04-27 11:00:50|1274.35|1257.25|1274.31|1257.21|1274.37|1257.27|1274.3|1257.2|6
1651057260000|2022-04-27 11:01:00|1274.3|1257.2|1274.15|1257.05|1274.32|1257.22|1274.15|1257.05|12
1651057270000|2022-04-27 11:01:10|1274.18|1257.08|1274.15|1257.05|1274.18|1257.08|1274.15|1257.05|9
1651057280000|2022-04-27 11:01:20|1274.19|1257.09|1274.2|1257.1|1274.2|1257.1|1274.19|1257.09|2
1651057290000|2022-04-27 11:01:30|1274.22|1257.12|1274.22|1257.12|1274.22|1257.12|1274.22|1257.12|1
1651057300000|2022-04-27 11:01:40|1274.23|1257.13|1273.5|1256.4|1274.23|1257.13|1273.5|1256.4|10
1651057310000|2022-04-27 11:01:50|1273.45|1256.35|1273.13|1256.03|1273.45|1256.35|1273.13|1256.03|8
1651057320000|2022-04-27 11:02:00|1273.15|1256.05|1273|1255.9|1273.29|1256.19|1272.87|1255.77|17
1651057330000|2022-04-27 11:02:10|1273.04|1255.94|1273.07|1255.97|1273.09|1255.99|1273.04|1255.94|8
1651057340000|2022-04-27 11:02:20|1273.12|1256.02|1272.98|1255.88|1273.12|1256.02|1272.97|1255.87|9
1651057350000|2022-04-27 11:02:30|1272.99|1255.89|1272.69|1255.59|1272.99|1255.89|1272.52|1255.42|13
1651057360000|2022-04-27 11:02:40|1272.83|1255.73|1273.05|1255.95|1273.05|1255.95|1272.83|1255.73|6
1651057370000|2022-04-27 11:02:50|1273.09|1255.99|1273.05|1255.95|1273.09|1255.99|1273.05|1255.95|8
1651057380000|2022-04-27 11:03:00|1273.04|1255.94|1273.15|1256.05|1273.16|1256.06|1273.04|1255.94|5
1651057390000|2022-04-27 11:03:10|1273.16|1256.06|1273.31|1256.21|1273.31|1256.21|1273.16|1256.06|10
1651057400000|2022-04-27 11:03:20|1273.41|1256.31|1273.5|1256.4|1273.5|1256.4|1273.41|1256.31|3
1651057410000|2022-04-27 11:03:30|1273.54|1256.44|1273.69|1256.59|1273.69|1256.59|1273.51|1256.41|6
1651057420000|2022-04-27 11:03:40|1273.33|1256.23|1273.21|1256.11|1273.33|1256.23|1273.21|1256.11|4
1651057430000|2022-04-27 11:03:50|1273.19|1256.09|1273.12|1256.02|1273.22|1256.12|1273.1|1256|11
1651057440000|2022-04-27 11:04:00|1272.88|1255.78|1272.76|1255.66|1273.21|1256.11|1272.74|1255.64|9
1651057450000|2022-04-27 11:04:10|1272.77|1255.67|1272.61|1255.51|1272.77|1255.67|1272.61|1255.51|3
1651057460000|2022-04-27 11:04:20|1272.59|1255.49|1272.56|1255.46|1272.59|1255.49|1272.42|1255.32|4
1651057470000|2022-04-27 11:04:30|1272.65|1255.55|1272.07|1254.97|1272.65|1255.55|1272.07|1254.97|7
1651057480000|2022-04-27 11:04:40|1272.14|1255.04|1272.14|1255.04|1272.14|1255.04|1272.07|1254.97|3
1651057500000|2022-04-27 11:05:00|1272.08|1254.98|1271.15|1254.05|1272.17|1255.07|1271.15|1254.05|16
1651057510000|2022-04-27 11:05:10|1271.3|1254.2|1271.22|1254.12|1271.3|1254.2|1271.19|1254.09|10
1651057520000|2022-04-27 11:05:20|1271.19|1254.09|1271.12|1254.02|1271.26|1254.16|1271.12|1254.02|4
1651057540000|2022-04-27 11:05:40|1271.11|1254.01|1271.07|1253.97|1271.11|1254.01|1271.07|1253.97|6
1651057550000|2022-04-27 11:05:50|1271.06|1253.96|1270.59|1253.49|1271.06|1253.96|1270.54|1253.44|13
1651057560000|2022-04-27 11:06:00|1270.36|1253.26|1268.06|1250.96|1270.36|1253.26|1267.97|1250.87|34
1651057570000|2022-04-27 11:06:10|1267.58|1250.48|1267.98|1250.88|1267.98|1250.88|1267.28|1250.18|19
1651057580000|2022-04-27 11:06:20|1268.09|1250.99|1268.91|1251.81|1268.91|1251.81|1268|1250.9|18
1651057590000|2022-04-27 11:06:30|1268.99|1251.89|1268.59|1251.49|1269.04|1251.94|1268.38|1251.28|13
1651057600000|2022-04-27 11:06:40|1268.48|1251.38|1268.39|1251.29|1268.5|1251.4|1268.38|1251.28|7
1651057610000|2022-04-27 11:06:50|1268.11|1251.01|1268.08|1250.98|1268.22|1251.12|1268.03|1250.93|10
1651057620000|2022-04-27 11:07:00|1268.05|1250.95|1268.14|1251.04|1268.15|1251.05|1267.54|1250.44|20
1651057630000|2022-04-27 11:07:10|1268.09|1250.99|1268.1|1251|1268.11|1251.01|1268.09|1250.99|4
1651057640000|2022-04-27 11:07:20|1268|1250.9|1268.14|1251.04|1268.25|1251.15|1268|1250.9|7
1651057650000|2022-04-27 11:07:30|1268.13|1251.03|1267.95|1250.85|1268.13|1251.03|1267.94|1250.84|16
1651057660000|2022-04-27 11:07:40|1267.83|1250.73|1267.83|1250.73|1267.83|1250.73|1267.83|1250.73|1
1651057670000|2022-04-27 11:07:50|1267.85|1250.75|1267.4|1250.3|1267.85|1250.75|1267.29|1250.19|14
1651057680000|2022-04-27 11:08:00|1267.44|1250.34|1267.47|1250.37|1267.67|1250.57|1267.44|1250.34|11
1651057690000|2022-04-27 11:08:10|1267.25|1250.15|1267.25|1250.15|1267.59|1250.49|1267.25|1250.15|8
1651057700000|2022-04-27 11:08:20|1267.3|1250.2|1267.5|1250.4|1267.56|1250.46|1267.3|1250.2|18
1651057710000|2022-04-27 11:08:30|1267.52|1250.42|1267.4|1250.3|1267.55|1250.45|1267.4|1250.3|12
1651057720000|2022-04-27 11:08:40|1267.36|1250.26|1267.22|1250.12|1267.36|1250.26|1267.14|1250.04|3
1651057730000|2022-04-27 11:08:50|1267.18|1250.08|1267.03|1249.93|1267.18|1250.08|1267.03|1249.93|8
1651057740000|2022-04-27 11:09:00|1267.04|1249.94|1267.08|1249.98|1267.09|1249.99|1267.03|1249.93|7
1651057760000|2022-04-27 11:09:20|1267.07|1249.97|1266.58|1249.48|1267.07|1249.97|1266.27|1249.17|11
1651057770000|2022-04-27 11:09:30|1266.51|1249.41|1266.51|1249.41|1266.51|1249.41|1266.49|1249.39|3
1651057780000|2022-04-27 11:09:40|1266.58|1249.48|1266.29|1249.19|1266.58|1249.48|1266.1|1249|17
1651057790000|2022-04-27 11:09:50|1266.11|1249.01|1265.97|1248.87|1266.11|1249.01|1265.94|1248.84|4
1651057800000|2022-04-27 11:10:00|1265.94|1248.84|1266.2|1249.1|1266.2|1249.1|1265.64|1248.54|29
1651057810000|2022-04-27 11:10:10|1266.14|1249.04|1266.06|1248.96|1266.14|1249.04|1266.06|1248.96|3
1651057820000|2022-04-27 11:10:20|1266.08|1248.98|1266.26|1249.16|1266.35|1249.25|1266.07|1248.97|5
1651057830000|2022-04-27 11:10:30|1266.3|1249.2|1266.38|1249.28|1266.47|1249.37|1266.3|1249.2|9
1651057840000|2022-04-27 11:10:40|1266.51|1249.41|1266.48|1249.38|1266.51|1249.41|1266.43|1249.33|6
1651057850000|2022-04-27 11:10:50|1266.53|1249.43|1266.24|1249.14|1266.53|1249.43|1266.24|1249.14|3
1651057860000|2022-04-27 11:11:00|1266.06|1248.96|1265.99|1248.89|1266.14|1249.04|1265.98|1248.88|9
1651057870000|2022-04-27 11:11:10|1266.01|1248.91|1266.02|1248.92|1266.02|1248.92|1265.97|1248.87|7
1651057880000|2022-04-27 11:11:20|1266|1248.9|1266.02|1248.92|1266.15|1249.05|1265.96|1248.86|15
1651057890000|2022-04-27 11:11:30|1265.99|1248.89|1266.12|1249.02|1266.12|1249.02|1265.99|1248.89|5
1651057900000|2022-04-27 11:11:40|1266.15|1249.05|1266.35|1249.25|1266.65|1249.55|1266.02|1248.92|9
1651057910000|2022-04-27 11:11:50|1266.32|1249.22|1266.09|1248.99|1266.5|1249.4|1266.09|1248.99|5
1651057920000|2022-04-27 11:12:00|1266.08|1248.98|1266.07|1248.97|1266.09|1248.99|1266.07|1248.97|3
1651057930000|2022-04-27 11:12:10|1266.06|1248.96|1266.06|1248.96|1266.06|1248.96|1266.06|1248.96|1
1651057940000|2022-04-27 11:12:20|1266.09|1248.99|1266.07|1248.97|1266.13|1249.03|1266.01|1248.91|11
1651057950000|2022-04-27 11:12:30|1266.05|1248.95|1266.07|1248.97|1266.24|1249.14|1266.05|1248.95|6
1651057960000|2022-04-27 11:12:40|1266.36|1249.26|1266.06|1248.96|1266.36|1249.26|1266.05|1248.95|6
1651057970000|2022-04-27 11:12:50|1266.17|1249.07|1266.14|1249.04|1266.17|1249.07|1266.14|1249.04|2
1651057980000|2022-04-27 11:13:00|1266.05|1248.95|1266.12|1249.02|1266.13|1249.03|1266.04|1248.94|13
1651057990000|2022-04-27 11:13:10|1266.07|1248.97|1266.04|1248.94|1266.07|1248.97|1266.04|1248.94|4
1651058010000|2022-04-27 11:13:30|1266.05|1248.95|1266.04|1248.94|1266.21|1249.11|1266.04|1248.94|6
1651058030000|2022-04-27 11:13:50|1266.1|1249|1265.75|1248.65|1266.1|1249|1265.65|1248.55|14
1651058040000|2022-04-27 11:14:00|1265.72|1248.62|1265.41|1248.31|1265.72|1248.62|1265.28|1248.18|4
1651058050000|2022-04-27 11:14:10|1265.38|1248.28|1265.26|1248.16|1265.6|1248.5|1265.26|1248.16|21
1651058060000|2022-04-27 11:14:20|1265.25|1248.15|1265.16|1248.06|1265.26|1248.16|1264.96|1247.86|17
1651058070000|2022-04-27 11:14:30|1265.11|1248.01|1265.09|1247.99|1265.18|1248.08|1265.09|1247.99|13
1651058080000|2022-04-27 11:14:40|1265.15|1248.05|1265.02|1247.92|1265.15|1248.05|1265.02|1247.92|9
1651058090000|2022-04-27 11:14:50|1265.05|1247.95|1265.05|1247.95|1265.05|1247.95|1265.05|1247.95|1
1651058100000|2022-04-27 11:15:00|1265.02|1247.92|1265.77|1248.67|1265.77|1248.67|1264.99|1247.89|17
1651058110000|2022-04-27 11:15:10|1266.06|1248.96|1266.09|1248.99|1266.29|1249.19|1266.06|1248.96|3
1651058120000|2022-04-27 11:15:20|1266.05|1248.95|1266.02|1248.92|1266.05|1248.95|1266.02|1248.92|2
1651058130000|2022-04-27 11:15:30|1265.99|1248.89|1265.58|1248.48|1266.01|1248.91|1265.58|1248.48|7
1651058140000|2022-04-27 11:15:40|1265.54|1248.44|1265.52|1248.42|1265.54|1248.44|1265.3|1248.2|15
1651058150000|2022-04-27 11:15:50|1265.48|1248.38|1265.44|1248.34|1265.53|1248.43|1265.44|1248.34|10
1651058160000|2022-04-27 11:16:00|1265.38|1248.28|1265.35|1248.25|1265.48|1248.38|1265.35|1248.25|7
1651058170000|2022-04-27 11:16:10|1265.38|1248.28|1265.35|1248.25|1265.41|1248.31|1265.35|1248.25|6
1651058180000|2022-04-27 11:16:20|1265.36|1248.26|1265.31|1248.21|1265.36|1248.26|1265.31|1248.21|5
1651058190000|2022-04-27 11:16:30|1265.3|1248.2|1265.1|1248|1265.36|1248.26|1265.1|1248|16
1651058200000|2022-04-27 11:16:40|1265.14|1248.04|1265.12|1248.02|1265.18|1248.08|1264.97|1247.87|16
1651058210000|2022-04-27 11:16:50|1265.11|1248.01|1265.09|1247.99|1265.3|1248.2|1265.04|1247.94|13
1651058220000|2022-04-27 11:17:00|1265.08|1247.98|1265.18|1248.08|1265.19|1248.09|1265.04|1247.94|7
1651058230000|2022-04-27 11:17:10|1265.19|1248.09|1265.14|1248.04|1265.19|1248.09|1265.14|1248.04|13
1651058240000|2022-04-27 11:17:20|1265.19|1248.09|1264.98|1247.88|1265.19|1248.09|1264.98|1247.88|12
1651058250000|2022-04-27 11:17:30|1264.84|1247.74|1264.64|1247.54|1264.84|1247.74|1264.64|1247.54|2
1651058260000|2022-04-27 11:17:40|1264.66|1247.56|1265.07|1247.97|1265.11|1248.01|1264.66|1247.56|10
1651058270000|2022-04-27 11:17:50|1265.05|1247.95|1264.53|1247.43|1265.08|1247.98|1264.53|1247.43|8
1651058280000|2022-04-27 11:18:00|1264.43|1247.33|1264.55|1247.45|1264.7|1247.6|1264.38|1247.28|17
1651058290000|2022-04-27 11:18:10|1264.56|1247.46|1265.72|1248.62|1265.72|1248.62|1264.56|1247.46|17
1651058300000|2022-04-27 11:18:20|1265.73|1248.63|1265.76|1248.66|1265.78|1248.68|1265.71|1248.61|8
1651058310000|2022-04-27 11:18:30|1265.75|1248.65|1265.71|1248.61|1265.76|1248.66|1265.71|1248.61|3
1651058320000|2022-04-27 11:18:40|1265.88|1248.78|1265.86|1248.76|1265.88|1248.78|1265.85|1248.75|4
1651058330000|2022-04-27 11:18:50|1265.87|1248.77|1265.21|1248.11|1265.87|1248.77|1265.19|1248.09|22
1651058340000|2022-04-27 11:19:00|1265.24|1248.14|1265.22|1248.12|1265.28|1248.18|1265.21|1248.11|6
1651058350000|2022-04-27 11:19:10|1265.28|1248.18|1265.49|1248.39|1265.49|1248.39|1265.27|1248.17|19
1651058360000|2022-04-27 11:19:20|1265.72|1248.62|1265.81|1248.71|1265.84|1248.74|1265.72|1248.62|4
1651058370000|2022-04-27 11:19:30|1265.75|1248.65|1265.87|1248.77|1265.89|1248.79|1265.6|1248.5|15
1651058380000|2022-04-27 11:19:40|1265.88|1248.78|1265.29|1248.19|1265.88|1248.78|1265.23|1248.13|12
1651058390000|2022-04-27 11:19:50|1264.77|1247.67|1264.83|1247.73|1264.89|1247.79|1264.76|1247.66|4
1651058400000|2022-04-27 11:20:00|1264.79|1247.69|1264.67|1247.57|1264.79|1247.69|1264.63|1247.53|8
1651058410000|2022-04-27 11:20:10|1264.65|1247.55|1264.67|1247.57|1264.68|1247.58|1264.64|1247.54|6
1651058420000|2022-04-27 11:20:20|1264.68|1247.58|1264.72|1247.62|1264.72|1247.62|1264.65|1247.55|3
1651058430000|2022-04-27 11:20:30|1264.65|1247.55|1264.22|1247.12|1264.65|1247.55|1264.22|1247.12|9
1651058440000|2022-04-27 11:20:40|1263.97|1246.87|1263.9|1246.8|1263.97|1246.87|1263.9|1246.8|5
1651058450000|2022-04-27 11:20:50|1263.89|1246.79|1263.19|1246.09|1263.89|1246.79|1263.19|1246.09|13
1651058460000|2022-04-27 11:21:00|1263.16|1246.06|1262.21|1245.11|1263.16|1246.06|1262.21|1245.11|22
1651058470000|2022-04-27 11:21:10|1262.08|1244.98|1261.02|1243.92|1262.08|1244.98|1261.02|1243.92|16
1651058480000|2022-04-27 11:21:20|1261|1243.9|1260.09|1242.99|1261.02|1243.92|1260.03|1242.93|17
1651058490000|2022-04-27 11:21:30|1260.03|1242.93|1257.72|1240.62|1260.08|1242.98|1257.58|1240.48|16
1651058500000|2022-04-27 11:21:40|1257.7|1240.6|1257.46|1240.36|1257.7|1240.6|1257.03|1239.93|19
1651058510000|2022-04-27 11:21:50|1257.48|1240.38|1256.32|1239.22|1257.48|1240.38|1256.32|1239.22|12
1651058520000|2022-04-27 11:22:00|1256.31|1239.21|1254.79|1237.69|1256.34|1239.24|1254.79|1237.69|25
1651058530000|2022-04-27 11:22:10|1254.78|1237.68|1252.09|1234.99|1254.78|1237.68|1252|1234.9|32
1651058540000|2022-04-27 11:22:20|1252.42|1235.32|1254.28|1237.18|1254.36|1237.26|1252.27|1235.17|29
1651058550000|2022-04-27 11:22:30|1254.24|1237.14|1253.93|1236.83|1254.26|1237.16|1253.09|1235.99|30
1651058560000|2022-04-27 11:22:40|1254.06|1236.96|1255|1237.9|1255.01|1237.91|1254.06|1236.96|16
1651058570000|2022-04-27 11:22:50|1254.99|1237.89|1255.03|1237.93|1255.1|1238|1254.94|1237.84|11
1651058580000|2022-04-27 11:23:00|1255|1237.9|1255.8|1238.7|1255.8|1238.7|1255|1237.9|16
1651058590000|2022-04-27 11:23:10|1255.79|1238.69|1256.56|1239.46|1256.56|1239.46|1255.79|1238.69|18
1651058600000|2022-04-27 11:23:20|1256.58|1239.48|1256.48|1239.38|1256.72|1239.62|1256.48|1239.38|8
1651058610000|2022-04-27 11:23:30|1256.57|1239.47|1257.17|1240.07|1257.19|1240.09|1256.57|1239.47|15
1651058620000|2022-04-27 11:23:40|1257.21|1240.11|1257.9|1240.8|1257.9|1240.8|1256.67|1239.57|12
1651058630000|2022-04-27 11:23:50|1257.83|1240.73|1257.89|1240.79|1257.89|1240.79|1257.81|1240.71|5
1651058640000|2022-04-27 11:24:00|1258.03|1240.93|1258.14|1241.04|1258.48|1241.38|1257.96|1240.86|12
1651058650000|2022-04-27 11:24:10|1258.15|1241.05|1257.91|1240.81|1258.15|1241.05|1257.91|1240.81|7
1651058660000|2022-04-27 11:24:20|1257.92|1240.82|1257.98|1240.88|1258.03|1240.93|1257.88|1240.78|15
1651058670000|2022-04-27 11:24:30|1257.97|1240.87|1256.54|1239.44|1257.98|1240.88|1256.05|1238.95|32
1651058680000|2022-04-27 11:24:40|1256.56|1239.46|1256.93|1239.83|1257.02|1239.92|1256.56|1239.46|22
1651058690000|2022-04-27 11:24:50|1256.92|1239.82|1256.9|1239.8|1256.92|1239.82|1256.71|1239.61|10
1651058700000|2022-04-27 11:25:00|1256.91|1239.81|1257.14|1240.04|1257.14|1240.04|1256.76|1239.66|13
1651058710000|2022-04-27 11:25:10|1257.12|1240.02|1257.1|1240|1257.12|1240.02|1257.09|1239.99|6
1651058720000|2022-04-27 11:25:20|1257.09|1239.99|1257.05|1239.95|1257.1|1240|1257.05|1239.95|6
1651058730000|2022-04-27 11:25:30|1257.03|1239.93|1256.08|1238.98|1257.03|1239.93|1256.08|1238.98|22
1651058740000|2022-04-27 11:25:40|1256.13|1239.03|1255.28|1238.18|1256.13|1239.03|1255.28|1238.18|26
1651058750000|2022-04-27 11:25:50|1255.27|1238.17|1255|1237.9|1255.27|1238.17|1254.58|1237.48|30
1651058760000|2022-04-27 11:26:00|1255.01|1237.91|1254.15|1237.05|1255.08|1237.98|1254.15|1237.05|15
1651058770000|2022-04-27 11:26:10|1254.13|1237.03|1255.16|1238.06|1255.16|1238.06|1254.04|1236.94|28
1651058780000|2022-04-27 11:26:20|1255.26|1238.16|1255.84|1238.74|1255.91|1238.81|1255.01|1237.91|18
1651058790000|2022-04-27 11:26:30|1255.92|1238.82|1256.49|1239.39|1256.76|1239.66|1255.92|1238.82|20
1651058800000|2022-04-27 11:26:40|1256.51|1239.41|1256.23|1239.13|1256.78|1239.68|1256.16|1239.06|22
1651058810000|2022-04-27 11:26:50|1256.21|1239.11|1255.98|1238.88|1256.21|1239.11|1255.29|1238.19|21
1651058820000|2022-04-27 11:27:00|1255.77|1238.67|1257.25|1240.15|1257.25|1240.15|1255.77|1238.67|16
1651058830000|2022-04-27 11:27:10|1257.26|1240.16|1257.5|1240.4|1257.56|1240.46|1257.26|1240.16|17
1651058840000|2022-04-27 11:27:20|1257.54|1240.44|1258.03|1240.93|1258.03|1240.93|1257.54|1240.44|6
1651058850000|2022-04-27 11:27:30|1258.08|1240.98|1256.74|1239.64|1258.08|1240.98|1256.74|1239.64|31
1651058860000|2022-04-27 11:27:40|1256.68|1239.58|1256|1238.9|1256.69|1239.59|1255.8|1238.7|29
1651058870000|2022-04-27 11:27:50|1255.98|1238.88|1257.1|1240|1257.1|1240|1255.98|1238.88|17
1651058880000|2022-04-27 11:28:00|1257.08|1239.98|1257.14|1240.04|1257.14|1240.04|1257.07|1239.97|10
1651058890000|2022-04-27 11:28:10|1257.12|1240.02|1257.91|1240.81|1258.03|1240.93|1257.12|1240.02|30
1651058900000|2022-04-27 11:28:20|1257.92|1240.82|1257.6|1240.5|1257.93|1240.83|1257.6|1240.5|16
1651058910000|2022-04-27 11:28:30|1257.88|1240.78|1257.99|1240.89|1257.99|1240.89|1257.8|1240.7|9
1651058920000|2022-04-27 11:28:40|1258.02|1240.92|1258.01|1240.91|1258.08|1240.98|1257.84|1240.74|18
1651058930000|2022-04-27 11:28:50|1258.03|1240.93|1258.03|1240.93|1258.03|1240.93|1258.03|1240.93|1
1651058940000|2022-04-27 11:29:00|1257.91|1240.81|1257.96|1240.86|1258.04|1240.94|1257.87|1240.77|20
1651058950000|2022-04-27 11:29:10|1257.97|1240.87|1258.06|1240.96|1258.06|1240.96|1257.79|1240.69|15
1651058960000|2022-04-27 11:29:20|1258.07|1240.97|1258.1|1241|1258.1|1241|1258.07|1240.97|3
1651058970000|2022-04-27 11:29:30|1258.14|1241.04|1258.11|1241.01|1258.16|1241.06|1258.05|1240.95|7
1651058980000|2022-04-27 11:29:40|1258.15|1241.05|1258.16|1241.06|1258.18|1241.08|1258.07|1240.97|10
1651058990000|2022-04-27 11:29:50|1258.17|1241.07|1257.94|1240.84|1258.17|1241.07|1257.51|1240.41|16
1651059000000|2022-04-27 11:30:00|1257.93|1240.83|1258.09|1240.99|1258.12|1241.02|1257.58|1240.48|30
1651059010000|2022-04-27 11:30:10|1258.05|1240.95|1258.09|1240.99|1258.16|1241.06|1258.05|1240.95|5
1651059020000|2022-04-27 11:30:20|1258.06|1240.96|1258.19|1241.09|1258.28|1241.18|1258.06|1240.96|7
1651059030000|2022-04-27 11:30:30|1258.15|1241.05|1259.19|1242.09|1259.19|1242.09|1258.09|1240.99|20
1651059040000|2022-04-27 11:30:40|1259.34|1242.24|1260.58|1243.48|1260.58|1243.48|1259.34|1242.24|20
1651059050000|2022-04-27 11:30:50|1260.57|1243.47|1260.61|1243.51|1260.62|1243.52|1260.57|1243.47|9
1651059060000|2022-04-27 11:31:00|1260.58|1243.48|1260.32|1243.22|1260.58|1243.48|1260.13|1243.03|17
1651059070000|2022-04-27 11:31:10|1260.34|1243.24|1260.48|1243.38|1260.56|1243.46|1260.13|1243.03|14
1651059080000|2022-04-27 11:31:20|1260.96|1243.86|1261.67|1244.57|1261.67|1244.57|1260.96|1243.86|19
1651059090000|2022-04-27 11:31:30|1261.68|1244.58|1262.1|1245|1262.1|1245|1261.63|1244.53|4
1651059100000|2022-04-27 11:31:40|1262.11|1245.01|1261.29|1244.19|1262.23|1245.13|1261.29|1244.19|24
1651059110000|2022-04-27 11:31:50|1261.27|1244.17|1261.03|1243.93|1261.27|1244.17|1261.03|1243.93|13
1651059120000|2022-04-27 11:32:00|1260.74|1243.64|1260.17|1243.07|1260.74|1243.64|1260.13|1243.03|10
1651059130000|2022-04-27 11:32:10|1260.18|1243.08|1259.32|1242.22|1260.4|1243.3|1259.31|1242.21|13
1651059140000|2022-04-27 11:32:20|1259.28|1242.18|1259.11|1242.01|1259.28|1242.18|1259.07|1241.97|10
1651059150000|2022-04-27 11:32:30|1259.15|1242.05|1260.02|1242.92|1260.02|1242.92|1259.15|1242.05|18
1651059160000|2022-04-27 11:32:40|1260.03|1242.93|1260.05|1242.95|1260.16|1243.06|1259.94|1242.84|17
1651059170000|2022-04-27 11:32:50|1260.06|1242.96|1260.03|1242.93|1260.1|1243|1259.97|1242.87|14
1651059180000|2022-04-27 11:33:00|1260.04|1242.94|1260.68|1243.58|1260.7|1243.6|1260.04|1242.94|16
1651059190000|2022-04-27 11:33:10|1260.66|1243.56|1261.7|1244.6|1261.7|1244.6|1260.42|1243.32|21
1651059200000|2022-04-27 11:33:20|1261.67|1244.57|1261.93|1244.83|1261.93|1244.83|1261.53|1244.43|16
1651059210000|2022-04-27 11:33:30|1261.94|1244.84|1262.71|1245.61|1262.71|1245.61|1261.94|1244.84|17
1651059220000|2022-04-27 11:33:40|1262.72|1245.62|1262.67|1245.57|1262.82|1245.72|1262.67|1245.57|4
1651059230000|2022-04-27 11:33:50|1262.82|1245.72|1262.19|1245.09|1262.93|1245.83|1262.17|1245.07|12
1651059240000|2022-04-27 11:34:00|1262.18|1245.08|1262.81|1245.71|1262.81|1245.71|1262.04|1244.94|16
1651059250000|2022-04-27 11:34:10|1262.76|1245.66|1262.78|1245.68|1263.04|1245.94|1262.75|1245.65|5
1651059260000|2022-04-27 11:34:20|1262.89|1245.79|1263|1245.9|1263|1245.9|1262.84|1245.74|10
1651059270000|2022-04-27 11:34:30|1262.99|1245.89|1262.92|1245.82|1262.99|1245.89|1262.92|1245.82|2
1651059280000|2022-04-27 11:34:40|1262.99|1245.89|1262.92|1245.82|1262.99|1245.89|1262.92|1245.82|8
1651059290000|2022-04-27 11:34:50|1262.88|1245.78|1262.29|1245.19|1262.88|1245.78|1262.29|1245.19|13
1651059300000|2022-04-27 11:35:00|1262.31|1245.21|1262.72|1245.62|1262.86|1245.76|1262.31|1245.21|20
1651059310000|2022-04-27 11:35:10|1262.63|1245.53|1262.96|1245.86|1263|1245.9|1262.63|1245.53|22
1651059320000|2022-04-27 11:35:20|1262.97|1245.87|1262.98|1245.88|1262.98|1245.88|1262.89|1245.79|9
1651059330000|2022-04-27 11:35:30|1262.97|1245.87|1262.81|1245.71|1262.98|1245.88|1262.81|1245.71|3
1651059340000|2022-04-27 11:35:40|1262.86|1245.76|1262.84|1245.74|1262.86|1245.76|1262.84|1245.74|2
1651059350000|2022-04-27 11:35:50|1262.71|1245.61|1262.38|1245.28|1262.71|1245.61|1262.38|1245.28|10
1651059360000|2022-04-27 11:36:00|1262.32|1245.22|1262.72|1245.62|1262.8|1245.7|1262.32|1245.22|11
1651059370000|2022-04-27 11:36:10|1262.74|1245.64|1262.8|1245.7|1262.8|1245.7|1262.74|1245.64|3
1651059380000|2022-04-27 11:36:20|1262.84|1245.74|1262.69|1245.59|1262.84|1245.74|1262.69|1245.59|4
1651059390000|2022-04-27 11:36:30|1262.43|1245.33|1262.38|1245.28|1262.55|1245.45|1262.23|1245.13|12
1651059400000|2022-04-27 11:36:40|1262.25|1245.15|1262.01|1244.91|1262.25|1245.15|1262.01|1244.91|2
1651059410000|2022-04-27 11:36:50|1262.08|1244.98|1261.93|1244.83|1262.16|1245.06|1261.89|1244.79|12
1651059420000|2022-04-27 11:37:00|1261.94|1244.84|1262.8|1245.7|1262.8|1245.7|1261.94|1244.84|14
1651059430000|2022-04-27 11:37:10|1262.81|1245.71|1262.84|1245.74|1262.84|1245.74|1262.49|1245.39|11
1651059460000|2022-04-27 11:37:40|1262.9|1245.8|1262.9|1245.8|1262.9|1245.8|1262.9|1245.8|1
1651059470000|2022-04-27 11:37:50|1262.87|1245.77|1262.86|1245.76|1262.87|1245.77|1262.52|1245.42|6
1651059480000|2022-04-27 11:38:00|1262.71|1245.61|1262.64|1245.54|1262.86|1245.76|1262.55|1245.45|13
1651059490000|2022-04-27 11:38:10|1262.66|1245.56|1262.91|1245.81|1262.91|1245.81|1262.55|1245.45|19
1651059500000|2022-04-27 11:38:20|1262.9|1245.8|1262.75|1245.65|1262.91|1245.81|1262.63|1245.53|6
1651059510000|2022-04-27 11:38:30|1262.9|1245.8|1262.78|1245.68|1262.9|1245.8|1262.67|1245.57|7
1651059520000|2022-04-27 11:38:40|1262.64|1245.54|1262.3|1245.2|1262.64|1245.54|1262.3|1245.2|5
1651059530000|2022-04-27 11:38:50|1262.28|1245.18|1262.23|1245.13|1262.28|1245.18|1262.23|1245.13|4
1651059540000|2022-04-27 11:39:00|1262.03|1244.93|1262.03|1244.93|1262.23|1245.13|1262.03|1244.93|4
1651059550000|2022-04-27 11:39:10|1262.15|1245.05|1262.42|1245.32|1262.43|1245.33|1262.15|1245.05|8
1651059560000|2022-04-27 11:39:20|1262.3|1245.2|1262.36|1245.26|1262.62|1245.52|1262.3|1245.2|8
1651059570000|2022-04-27 11:39:30|1262.44|1245.34|1262.44|1245.34|1262.44|1245.34|1262.44|1245.34|1
1651059580000|2022-04-27 11:39:40|1262.46|1245.36|1262.76|1245.66|1262.76|1245.66|1262.46|1245.36|4
1651059590000|2022-04-27 11:39:50|1262.78|1245.68|1262.78|1245.68|1262.83|1245.73|1262.44|1245.34|12
1651059600000|2022-04-27 11:40:00|1262.82|1245.72|1262.87|1245.77|1262.88|1245.78|1262.82|1245.72|6
1651059610000|2022-04-27 11:40:10|1262.76|1245.66|1262.93|1245.83|1262.93|1245.83|1262.76|1245.66|5
1651059620000|2022-04-27 11:40:20|1262.8|1245.7|1262.37|1245.27|1262.89|1245.79|1262.23|1245.13|9
1651059630000|2022-04-27 11:40:30|1262.25|1245.15|1261.94|1244.84|1262.25|1245.15|1261.94|1244.84|12
1651059640000|2022-04-27 11:40:40|1261.95|1244.85|1262.66|1245.56|1262.66|1245.56|1261.95|1244.85|10
1651059650000|2022-04-27 11:40:50|1262.4|1245.3|1262.88|1245.78|1262.88|1245.78|1262.4|1245.3|5
1651059660000|2022-04-27 11:41:00|1262.65|1245.55|1262.8|1245.7|1262.93|1245.83|1262.65|1245.55|6
1651059670000|2022-04-27 11:41:10|1262.78|1245.68|1262.82|1245.72|1262.89|1245.79|1262.7|1245.6|12
1651059680000|2022-04-27 11:41:20|1262.73|1245.63|1262.93|1245.83|1262.93|1245.83|1262.7|1245.6|6
1651059690000|2022-04-27 11:41:30|1262.98|1245.88|1262.88|1245.78|1262.98|1245.88|1262.19|1245.09|16
1651059700000|2022-04-27 11:41:40|1262.95|1245.85|1262.96|1245.86|1262.96|1245.86|1262.93|1245.83|4
1651059710000|2022-04-27 11:41:50|1263|1245.9|1263|1245.9|1263|1245.9|1263|1245.9|1
1651059720000|2022-04-27 11:42:00|1263.03|1245.93|1263.16|1246.06|1263.16|1246.06|1263.03|1245.93|5
1651059730000|2022-04-27 11:42:10|1263.1|1246|1263.19|1246.09|1263.24|1246.14|1263.09|1245.99|9
1651059740000|2022-04-27 11:42:20|1263.18|1246.08|1263.03|1245.93|1263.18|1246.08|1263.02|1245.92|8
1651059750000|2022-04-27 11:42:30|1262.7|1245.6|1262.28|1245.18|1262.7|1245.6|1262.28|1245.18|5
1651059760000|2022-04-27 11:42:40|1262.47|1245.37|1262.32|1245.22|1262.56|1245.46|1262.3|1245.2|6
1651059770000|2022-04-27 11:42:50|1262.34|1245.24|1262.34|1245.24|1262.34|1245.24|1262.34|1245.24|1
1651059780000|2022-04-27 11:43:00|1262.49|1245.39|1262.33|1245.23|1262.49|1245.39|1262.33|1245.23|2
1651059790000|2022-04-27 11:43:10|1262.47|1245.37|1263.55|1246.45|1263.55|1246.45|1262.37|1245.27|13
1651059800000|2022-04-27 11:43:20|1263.56|1246.46|1265.15|1248.05|1265.15|1248.05|1263.15|1246.05|18
1651059810000|2022-04-27 11:43:30|1265.23|1248.13|1264.27|1247.17|1265.31|1248.21|1264.27|1247.17|22
1651059820000|2022-04-27 11:43:40|1264.23|1247.13|1264.23|1247.13|1264.23|1247.13|1264.23|1247.13|1
1651059830000|2022-04-27 11:43:50|1264.29|1247.19|1264.56|1247.46|1264.56|1247.46|1264.29|1247.19|2
1651059840000|2022-04-27 11:44:00|1264.46|1247.36|1264.2|1247.1|1264.46|1247.36|1264.17|1247.07|4
1651059850000|2022-04-27 11:44:10|1264.16|1247.06|1264.16|1247.06|1264.16|1247.06|1264.16|1247.06|1
1651059860000|2022-04-27 11:44:20|1264.15|1247.05|1263.38|1246.28|1264.15|1247.05|1263.38|1246.28|11
1651059870000|2022-04-27 11:44:30|1263.01|1245.91|1263.01|1245.91|1263.01|1245.91|1263.01|1245.91|1
1651059880000|2022-04-27 11:44:40|1263|1245.9|1263|1245.9|1263|1245.9|1263|1245.9|1
1651059890000|2022-04-27 11:44:50|1262.98|1245.88|1262.42|1245.32|1262.98|1245.88|1262.33|1245.23|12
1651059900000|2022-04-27 11:45:00|1262.3|1245.2|1263.84|1246.74|1263.84|1246.74|1262.3|1245.2|23
1651059910000|2022-04-27 11:45:10|1263.82|1246.72|1263.15|1246.05|1263.87|1246.77|1263.12|1246.02|17
1651059920000|2022-04-27 11:45:20|1263.14|1246.04|1263.15|1246.05|1263.15|1246.05|1263.14|1246.04|2
1651059930000|2022-04-27 11:45:30|1263.14|1246.04|1263.08|1245.98|1263.14|1246.04|1263.08|1245.98|4
1651059940000|2022-04-27 11:45:40|1263.12|1246.02|1263.13|1246.03|1263.13|1246.03|1263.08|1245.98|5
1651059950000|2022-04-27 11:45:50|1263.14|1246.04|1263.29|1246.19|1263.38|1246.28|1263.07|1245.97|8
1651059960000|2022-04-27 11:46:00|1263.22|1246.12|1263.15|1246.05|1263.22|1246.12|1263.15|1246.05|4
1651059970000|2022-04-27 11:46:10|1263.02|1245.92|1262.97|1245.87|1263.02|1245.92|1262.97|1245.87|2
1651059980000|2022-04-27 11:46:20|1263.04|1245.94|1263|1245.9|1263.04|1245.94|1263|1245.9|2
1651059990000|2022-04-27 11:46:30|1262.97|1245.87|1262.97|1245.87|1262.97|1245.87|1262.97|1245.87|1
1651060000000|2022-04-27 11:46:40|1262.96|1245.86|1262.96|1245.86|1262.96|1245.86|1262.96|1245.86|1
1651060010000|2022-04-27 11:46:50|1263.03|1245.93|1263.46|1246.36|1263.58|1246.48|1263|1245.9|19
1651060020000|2022-04-27 11:47:00|1263.51|1246.41|1264|1246.9|1264.02|1246.92|1263.51|1246.41|20
1651060030000|2022-04-27 11:47:10|1263.98|1246.88|1264.52|1247.42|1264.55|1247.45|1263.98|1246.88|22
1651060040000|2022-04-27 11:47:20|1264.47|1247.37|1264.41|1247.31|1264.47|1247.37|1264.38|1247.28|12
1651060050000|2022-04-27 11:47:30|1264.42|1247.32|1264.85|1247.75|1264.98|1247.88|1264.42|1247.32|15
1651060060000|2022-04-27 11:47:40|1264.88|1247.78|1264.77|1247.67|1264.88|1247.78|1264.76|1247.66|15
1651060070000|2022-04-27 11:47:50|1264.78|1247.68|1264.76|1247.66|1264.81|1247.71|1264.76|1247.66|5
1651060080000|2022-04-27 11:48:00|1264.66|1247.56|1264.66|1247.56|1264.66|1247.56|1264.66|1247.56|1
1651060090000|2022-04-27 11:48:10|1264.67|1247.57|1264.83|1247.73|1264.86|1247.76|1264.67|1247.57|18
1651060100000|2022-04-27 11:48:20|1264.59|1247.49|1264.59|1247.49|1264.59|1247.49|1264.59|1247.49|1
1651060110000|2022-04-27 11:48:30|1264.57|1247.47|1264.19|1247.09|1264.66|1247.56|1264.19|1247.09|15
1651060120000|2022-04-27 11:48:40|1264.25|1247.15|1264.15|1247.05|1264.31|1247.21|1264.15|1247.05|7
1651060130000|2022-04-27 11:48:50|1264.11|1247.01|1264.11|1247.01|1264.11|1247.01|1264.09|1246.99|3
1651060140000|2022-04-27 11:49:00|1264.1|1247|1263.67|1246.57|1264.1|1247|1263.67|1246.57|10
1651060150000|2022-04-27 11:49:10|1263.65|1246.55|1263.55|1246.45|1263.65|1246.55|1263.55|1246.45|3
1651060160000|2022-04-27 11:49:20|1263.36|1246.26|1263.63|1246.53|1264.02|1246.92|1263.35|1246.25|14
1651060170000|2022-04-27 11:49:30|1263.7|1246.6|1263.19|1246.09|1263.7|1246.6|1263.16|1246.06|9
1651060180000|2022-04-27 11:49:40|1263.18|1246.08|1263.19|1246.09|1263.19|1246.09|1263.18|1246.08|2
1651060190000|2022-04-27 11:49:50|1263.44|1246.34|1263.92|1246.82|1263.99|1246.89|1263.4|1246.3|12
1651060200000|2022-04-27 11:50:00|1263.9|1246.8|1264|1246.9|1264|1246.9|1263.83|1246.73|9
1651060210000|2022-04-27 11:50:10|1264.01|1246.91|1264.05|1246.95|1264.07|1246.97|1264|1246.9|5
1651060220000|2022-04-27 11:50:20|1263.96|1246.86|1263.95|1246.85|1264|1246.9|1263.92|1246.82|8
1651060230000|2022-04-27 11:50:30|1263.94|1246.84|1263.94|1246.84|1263.94|1246.84|1263.94|1246.84|1
1651060240000|2022-04-27 11:50:40|1263.97|1246.87|1263.95|1246.85|1263.99|1246.89|1263.6|1246.5|5
1651060250000|2022-04-27 11:50:50|1263.99|1246.89|1263.2|1246.1|1263.99|1246.89|1263.2|1246.1|15
1651060260000|2022-04-27 11:51:00|1263.31|1246.21|1263.2|1246.1|1263.31|1246.21|1263.2|1246.1|2
1651060280000|2022-04-27 11:51:20|1263.21|1246.11|1263.05|1245.95|1263.21|1246.11|1263.05|1245.95|6
1651060290000|2022-04-27 11:51:30|1263.04|1245.94|1263.09|1245.99|1263.09|1245.99|1263.04|1245.94|3
1651060300000|2022-04-27 11:51:40|1263.05|1245.95|1262.43|1245.33|1263.06|1245.96|1262.43|1245.33|8
1651060310000|2022-04-27 11:51:50|1262.57|1245.47|1262.96|1245.86|1262.96|1245.86|1262.13|1245.03|20
1651060320000|2022-04-27 11:52:00|1262.88|1245.78|1262.91|1245.81|1262.95|1245.85|1262.26|1245.16|14
1651060330000|2022-04-27 11:52:10|1262.94|1245.84|1262.97|1245.87|1262.97|1245.87|1262.91|1245.81|4
1651060340000|2022-04-27 11:52:20|1262.96|1245.86|1263.15|1246.05|1263.22|1246.12|1262.96|1245.86|13
1651060350000|2022-04-27 11:52:30|1263.11|1246.01|1263.15|1246.05|1263.15|1246.05|1263.11|1246.01|5
1651060360000|2022-04-27 11:52:40|1263.11|1246.01|1263.15|1246.05|1263.15|1246.05|1263.11|1246.01|2
1651060370000|2022-04-27 11:52:50|1263.16|1246.06|1263.8|1246.7|1263.8|1246.7|1263.15|1246.05|15
1651060380000|2022-04-27 11:53:00|1263.81|1246.71|1264.04|1246.94|1264.04|1246.94|1263.79|1246.69|15
1651060390000|2022-04-27 11:53:10|1264.05|1246.95|1264.21|1247.11|1264.24|1247.14|1263.92|1246.82|21
1651060400000|2022-04-27 11:53:20|1264.22|1247.12|1264.29|1247.19|1264.31|1247.21|1264.22|1247.12|14
1651060410000|2022-04-27 11:53:30|1264.31|1247.21|1264.34|1247.24|1264.35|1247.25|1264.28|1247.18|16
1651060420000|2022-04-27 11:53:40|1264.36|1247.26|1264.35|1247.25|1264.86|1247.76|1264.35|1247.25|11
1651060430000|2022-04-27 11:53:50|1264.33|1247.23|1263.58|1246.48|1264.4|1247.3|1263.58|1246.48|14
1651060440000|2022-04-27 11:54:00|1263.33|1246.23|1263.33|1246.23|1263.33|1246.23|1263.33|1246.23|1
1651060450000|2022-04-27 11:54:10|1263.36|1246.26|1263.16|1246.06|1263.61|1246.51|1263.16|1246.06|7
1651060460000|2022-04-27 11:54:20|1263.22|1246.12|1263.21|1246.11|1263.22|1246.12|1263.16|1246.06|3
1651060470000|2022-04-27 11:54:30|1263.41|1246.31|1263.41|1246.31|1263.41|1246.31|1263.41|1246.31|1
1651060480000|2022-04-27 11:54:40|1263.27|1246.17|1263.2|1246.1|1263.27|1246.17|1263.2|1246.1|2
1651060490000|2022-04-27 11:54:50|1263.1|1246|1262.72|1245.62|1263.33|1246.23|1262.72|1245.62|6
1651060500000|2022-04-27 11:55:00|1262.5|1245.4|1262.36|1245.26|1262.66|1245.56|1262.28|1245.18|16
1651060510000|2022-04-27 11:55:10|1262.35|1245.25|1262.1|1245|1262.38|1245.28|1262.1|1245|11
1651060520000|2022-04-27 11:55:20|1262|1244.9|1262.02|1244.92|1262.02|1244.92|1262|1244.9|2
1651060530000|2022-04-27 11:55:30|1262.04|1244.94|1262|1244.9|1262.04|1244.94|1262|1244.9|2
1651060540000|2022-04-27 11:55:40|1262.02|1244.92|1262.02|1244.92|1262.02|1244.92|1262.02|1244.92|1
1651060550000|2022-04-27 11:55:50|1262.04|1244.94|1262.1|1245|1262.11|1245.01|1262.04|1244.94|4
1651060560000|2022-04-27 11:56:00|1262.09|1244.99|1262.18|1245.08|1262.19|1245.09|1262.08|1244.98|5
1651060570000|2022-04-27 11:56:10|1262.17|1245.07|1262.1|1245|1262.19|1245.09|1262.1|1245|4
1651060580000|2022-04-27 11:56:20|1262.12|1245.02|1262.27|1245.17|1262.36|1245.26|1262.12|1245.02|16
1651060590000|2022-04-27 11:56:30|1262.31|1245.21|1262.32|1245.22|1262.35|1245.25|1262.27|1245.17|7
1651060600000|2022-04-27 11:56:40|1262.35|1245.25|1262.85|1245.75|1262.9|1245.8|1262.27|1245.17|17
1651060610000|2022-04-27 11:56:50|1262.89|1245.79|1262.88|1245.78|1262.89|1245.79|1262.84|1245.74|8
1651060620000|2022-04-27 11:57:00|1262.86|1245.76|1262.99|1245.89|1262.99|1245.89|1262.86|1245.76|7
1651060630000|2022-04-27 11:57:10|1262.95|1245.85|1263.4|1246.3|1263.52|1246.42|1262.95|1245.85|22
1651060640000|2022-04-27 11:57:20|1264.07|1246.97|1264.45|1247.35|1264.45|1247.35|1263.58|1246.48|24
1651060650000|2022-04-27 11:57:30|1264.46|1247.36|1264.79|1247.69|1264.79|1247.69|1264.06|1246.96|13
1651060660000|2022-04-27 11:57:40|1264.52|1247.42|1265.05|1247.95|1265.49|1248.39|1264.34|1247.24|24
1651060670000|2022-04-27 11:57:50|1265.06|1247.96|1264.71|1247.61|1265.28|1248.18|1264.7|1247.6|26
1651060680000|2022-04-27 11:58:00|1264.96|1247.86|1264.38|1247.28|1264.98|1247.88|1264.34|1247.24|17
1651060690000|2022-04-27 11:58:10|1264.34|1247.24|1263.04|1245.94|1264.34|1247.24|1263.04|1245.94|22
1651060700000|2022-04-27 11:58:20|1262.58|1245.48|1262.7|1245.6|1262.98|1245.88|1262.57|1245.47|9
1651060710000|2022-04-27 11:58:30|1262.71|1245.61|1263.06|1245.96|1263.08|1245.98|1262.71|1245.61|11
1651060720000|2022-04-27 11:58:40|1263.08|1245.98|1262.35|1245.25|1263.08|1245.98|1262.35|1245.25|13
1651060730000|2022-04-27 11:58:50|1262.43|1245.33|1262.05|1244.95|1262.48|1245.38|1261.95|1244.85|13
1651060740000|2022-04-27 11:59:00|1262.34|1245.24|1263.3|1246.2|1263.3|1246.2|1262.04|1244.94|24
1651060750000|2022-04-27 11:59:10|1263.28|1246.18|1262.9|1245.8|1263.28|1246.18|1262.84|1245.74|7
1651060760000|2022-04-27 11:59:20|1262.89|1245.79|1263.11|1246.01|1263.15|1246.05|1262.89|1245.79|13
1651060770000|2022-04-27 11:59:30|1263.13|1246.03|1262.76|1245.66|1263.13|1246.03|1262.74|1245.64|19
1651060780000|2022-04-27 11:59:40|1262.75|1245.65|1263.03|1245.93|1263.05|1245.95|1262.73|1245.63|13
1651060790000|2022-04-27 11:59:50|1263|1245.9|1263.55|1246.45|1263.59|1246.49|1262.97|1245.87|13
1651060800000|2022-04-27 12:00:00|1263.49|1246.39|1263.67|1246.57|1263.92|1246.82|1263.17|1246.07|17
1651060810000|2022-04-27 12:00:10|1263.62|1246.52|1263.56|1246.46|1263.76|1246.66|1263.53|1246.43|18
1651060820000|2022-04-27 12:00:20|1263.57|1246.47|1264.02|1246.92|1264.02|1246.92|1263.47|1246.37|19
1651060830000|2022-04-27 12:00:30|1264.07|1246.97|1264.26|1247.16|1264.38|1247.28|1264.05|1246.95|18
1651060840000|2022-04-27 12:00:40|1264.27|1247.17|1264.25|1247.15|1264.53|1247.43|1264.12|1247.02|26
1651060850000|2022-04-27 12:00:50|1264.28|1247.18|1263.17|1246.07|1264.28|1247.18|1263.17|1246.07|16
1651060860000|2022-04-27 12:01:00|1263.18|1246.08|1263.55|1246.45|1263.58|1246.48|1263.18|1246.08|8
1651060870000|2022-04-27 12:01:10|1263.58|1246.48|1263.85|1246.75|1263.85|1246.75|1263.46|1246.36|17
1651060880000|2022-04-27 12:01:20|1263.96|1246.86|1263.98|1246.88|1264.03|1246.93|1263.91|1246.81|7
1651060890000|2022-04-27 12:01:30|1263.95|1246.85|1263.97|1246.87|1264|1246.9|1263.95|1246.85|6
1651060900000|2022-04-27 12:01:40|1264|1246.9|1264.02|1246.92|1264.03|1246.93|1263.97|1246.87|11
1651060910000|2022-04-27 12:01:50|1264|1246.9|1264.34|1247.24|1264.34|1247.24|1264|1246.9|13
1651060920000|2022-04-27 12:02:00|1264.41|1247.31|1264.75|1247.65|1264.85|1247.75|1264.41|1247.31|13
1651060930000|2022-04-27 12:02:10|1264.68|1247.58|1264.88|1247.78|1264.88|1247.78|1264.68|1247.58|5
1651060940000|2022-04-27 12:02:20|1264.87|1247.77|1264.87|1247.77|1264.92|1247.82|1264.87|1247.77|4
1651060950000|2022-04-27 12:02:30|1264.92|1247.82|1265.33|1248.23|1265.33|1248.23|1264.92|1247.82|9
1651060960000|2022-04-27 12:02:40|1265.34|1248.24|1266.46|1249.36|1266.46|1249.36|1265.25|1248.15|20
1651060970000|2022-04-27 12:02:50|1266.49|1249.39|1266.32|1249.22|1266.55|1249.45|1266.21|1249.11|24
1651060980000|2022-04-27 12:03:00|1266.37|1249.27|1266.42|1249.32|1266.67|1249.57|1266.37|1249.27|19
1651061000000|2022-04-27 12:03:20|1266.39|1249.29|1266.3|1249.2|1266.48|1249.38|1266.26|1249.16|20
1651061010000|2022-04-27 12:03:30|1266.53|1249.43|1266.15|1249.05|1266.57|1249.47|1266.15|1249.05|23
1651061020000|2022-04-27 12:03:40|1266.13|1249.03|1266.8|1249.7|1266.8|1249.7|1266.03|1248.93|16
1651061030000|2022-04-27 12:03:50|1266.74|1249.64|1266.5|1249.4|1266.74|1249.64|1266.43|1249.33|7
1651061040000|2022-04-27 12:04:00|1266.52|1249.42|1266.99|1249.89|1267.01|1249.91|1266.5|1249.4|7
1651061050000|2022-04-27 12:04:10|1267|1249.9|1267.03|1249.93|1267.03|1249.93|1267|1249.9|8
1651061060000|2022-04-27 12:04:20|1267.01|1249.91|1267.67|1250.57|1267.76|1250.66|1267.01|1249.91|16
1651061070000|2022-04-27 12:04:30|1267.73|1250.63|1267.76|1250.66|1267.76|1250.66|1267.71|1250.61|4
1651061080000|2022-04-27 12:04:40|1267.49|1250.39|1267.62|1250.52|1267.62|1250.52|1267.13|1250.03|15
1651061090000|2022-04-27 12:04:50|1267.69|1250.59|1267.96|1250.86|1267.99|1250.89|1267.62|1250.52|19
1651061100000|2022-04-27 12:05:00|1267.99|1250.89|1267.88|1250.78|1267.99|1250.89|1267.3|1250.2|21
1651061110000|2022-04-27 12:05:10|1267.89|1250.79|1267.98|1250.88|1267.98|1250.88|1267.88|1250.78|12
1651061120000|2022-04-27 12:05:20|1268|1250.9|1267.98|1250.88|1268|1250.9|1267.95|1250.85|7
1651061130000|2022-04-27 12:05:30|1268|1250.9|1268|1250.9|1268|1250.9|1268|1250.9|1
1651061140000|2022-04-27 12:05:40|1268.12|1251.02|1268.02|1250.92|1268.12|1251.02|1268|1250.9|8
1651061150000|2022-04-27 12:05:50|1268.12|1251.02|1268.2|1251.1|1268.2|1251.1|1268.12|1251.02|4
1651061160000|2022-04-27 12:06:00|1268.18|1251.08|1268.02|1250.92|1268.18|1251.08|1267.99|1250.89|6
1651061170000|2022-04-27 12:06:10|1267.91|1250.81|1267.98|1250.88|1267.98|1250.88|1267.91|1250.81|2
1651061180000|2022-04-27 12:06:20|1267.96|1250.86|1267.88|1250.78|1267.96|1250.86|1267.62|1250.52|15
1651061190000|2022-04-27 12:06:30|1267.87|1250.77|1267.21|1250.11|1267.87|1250.77|1267.21|1250.11|5
1651061200000|2022-04-27 12:06:40|1267.24|1250.14|1267.04|1249.94|1267.36|1250.26|1267.04|1249.94|15
1651061210000|2022-04-27 12:06:50|1267.02|1249.92|1267.02|1249.92|1267.12|1250.02|1266.98|1249.88|15
1651061220000|2022-04-27 12:07:00|1267.01|1249.91|1267.01|1249.91|1267.05|1249.95|1266.93|1249.83|14
1651061230000|2022-04-27 12:07:10|1267.03|1249.93|1267.11|1250.01|1267.11|1250.01|1266.87|1249.77|10
1651061240000|2022-04-27 12:07:20|1267.19|1250.09|1267.46|1250.36|1267.75|1250.65|1267.19|1250.09|10
1651061250000|2022-04-27 12:07:30|1267.62|1250.52|1267.62|1250.52|1267.62|1250.52|1267.62|1250.52|1
1651061260000|2022-04-27 12:07:40|1267.61|1250.51|1267.31|1250.21|1267.61|1250.51|1267.31|1250.21|7
1651061270000|2022-04-27 12:07:50|1267.27|1250.17|1267.13|1250.03|1267.28|1250.18|1267.11|1250.01|5
1651061280000|2022-04-27 12:08:00|1267.12|1250.02|1266.88|1249.78|1267.13|1250.03|1266.88|1249.78|9
1651061290000|2022-04-27 12:08:10|1266.84|1249.74|1267.14|1250.04|1267.14|1250.04|1266.84|1249.74|9
1651061300000|2022-04-27 12:08:20|1267.15|1250.05|1267.8|1250.7|1267.8|1250.7|1267.12|1250.02|16
1651061310000|2022-04-27 12:08:30|1267.81|1250.71|1267.35|1250.25|1267.81|1250.71|1267.35|1250.25|10
1651061320000|2022-04-27 12:08:40|1267.34|1250.24|1267.34|1250.24|1267.6|1250.5|1267.27|1250.17|7
1651061330000|2022-04-27 12:08:50|1267.31|1250.21|1267.15|1250.05|1267.31|1250.21|1267.13|1250.03|9
1651061340000|2022-04-27 12:09:00|1267.17|1250.07|1267.05|1249.95|1267.17|1250.07|1267.05|1249.95|7
1651061350000|2022-04-27 12:09:10|1267.17|1250.07|1267.16|1250.06|1267.17|1250.07|1267.09|1249.99|8
1651061360000|2022-04-27 12:09:20|1267.15|1250.05|1267.15|1250.05|1267.23|1250.13|1267.15|1250.05|6
1651061370000|2022-04-27 12:09:30|1267.16|1250.06|1267.26|1250.16|1267.27|1250.17|1267.15|1250.05|11
1651061380000|2022-04-27 12:09:40|1267.28|1250.18|1267.67|1250.57|1267.67|1250.57|1267.28|1250.18|9
1651061390000|2022-04-27 12:09:50|1267.66|1250.56|1267.66|1250.56|1267.66|1250.56|1267.66|1250.56|1
1651061400000|2022-04-27 12:10:00|1267.75|1250.65|1267.8|1250.7|1267.83|1250.73|1267.75|1250.65|7
1651061410000|2022-04-27 12:10:10|1267.78|1250.68|1267.87|1250.77|1267.87|1250.77|1267.78|1250.68|4
1651061420000|2022-04-27 12:10:20|1267.82|1250.72|1267.89|1250.79|1267.89|1250.79|1267.82|1250.72|6
1651061430000|2022-04-27 12:10:30|1267.84|1250.74|1267.82|1250.72|1267.85|1250.75|1267.82|1250.72|3
1651061440000|2022-04-27 12:10:40|1267.84|1250.74|1267.87|1250.77|1267.9|1250.8|1267.84|1250.74|5
1651061450000|2022-04-27 12:10:50|1267.88|1250.78|1268.03|1250.93|1268.04|1250.94|1267.88|1250.78|10
1651061460000|2022-04-27 12:11:00|1268.05|1250.95|1267.3|1250.2|1268.05|1250.95|1267.3|1250.2|9
1651061470000|2022-04-27 12:11:10|1267.25|1250.15|1267.28|1250.18|1267.35|1250.25|1267.25|1250.15|12
1651061480000|2022-04-27 12:11:20|1267.3|1250.2|1267.26|1250.16|1267.39|1250.29|1267.26|1250.16|12
1651061490000|2022-04-27 12:11:30|1267.18|1250.08|1267.12|1250.02|1267.2|1250.1|1267.09|1249.99|5
1651061500000|2022-04-27 12:11:40|1267.17|1250.07|1267.17|1250.07|1267.17|1250.07|1267.17|1250.07|1
1651061510000|2022-04-27 12:11:50|1267.14|1250.04|1267.14|1250.04|1267.14|1250.04|1267.14|1250.04|1
1651061520000|2022-04-27 12:12:00|1267.24|1250.14|1267.15|1250.05|1267.24|1250.14|1267.15|1250.05|3
1651061530000|2022-04-27 12:12:10|1267.16|1250.06|1267.5|1250.4|1267.53|1250.43|1267.16|1250.06|6
1651061540000|2022-04-27 12:12:20|1267.65|1250.55|1267.64|1250.54|1267.66|1250.56|1267.64|1250.54|4
1651061550000|2022-04-27 12:12:30|1267.63|1250.53|1267.31|1250.21|1267.64|1250.54|1267.31|1250.21|7
1651061560000|2022-04-27 12:12:40|1267.3|1250.2|1267.09|1249.99|1267.35|1250.25|1266.86|1249.76|19
1651061570000|2022-04-27 12:12:50|1267.07|1249.97|1267.12|1250.02|1267.12|1250.02|1267.03|1249.93|6
1651061580000|2022-04-27 12:13:00|1267.1|1250|1267.05|1249.95|1267.13|1250.03|1266.91|1249.81|14
1651061590000|2022-04-27 12:13:10|1267.02|1249.92|1267.05|1249.95|1267.1|1250|1267.02|1249.92|6
1651061600000|2022-04-27 12:13:20|1267.02|1249.92|1267|1249.9|1267.05|1249.95|1267|1249.9|3
1651061610000|2022-04-27 12:13:30|1266.98|1249.88|1266.98|1249.88|1266.98|1249.88|1266.98|1249.88|1
1651061630000|2022-04-27 12:13:50|1266.97|1249.87|1266.64|1249.54|1266.97|1249.87|1266.59|1249.49|9
1651061640000|2022-04-27 12:14:00|1266.66|1249.56|1267.27|1250.17|1267.27|1250.17|1266.66|1249.56|13
1651061650000|2022-04-27 12:14:10|1267.71|1250.61|1267.6|1250.5|1267.73|1250.63|1267.46|1250.36|9
1651061660000|2022-04-27 12:14:20|1267.56|1250.46|1267.56|1250.46|1267.73|1250.63|1267.44|1250.34|8
1651061670000|2022-04-27 12:14:30|1267.57|1250.47|1267.52|1250.42|1267.57|1250.47|1267.52|1250.42|5
1651061680000|2022-04-27 12:14:40|1267.46|1250.36|1267.18|1250.08|1267.69|1250.59|1267.15|1250.05|10
1651061690000|2022-04-27 12:14:50|1267.17|1250.07|1266.99|1249.89|1267.17|1250.07|1266.96|1249.86|11
1651061700000|2022-04-27 12:15:00|1266.98|1249.88|1266.99|1249.89|1266.99|1249.89|1266.98|1249.88|2
1651061710000|2022-04-27 12:15:10|1267.03|1249.93|1266.79|1249.69|1267.13|1250.03|1266.79|1249.69|8
1651061720000|2022-04-27 12:15:20|1266.78|1249.68|1266.93|1249.83|1267.09|1249.99|1266.39|1249.29|13
1651061730000|2022-04-27 12:15:30|1266.91|1249.81|1267.06|1249.96|1267.15|1250.05|1266.91|1249.81|11
1651061740000|2022-04-27 12:15:40|1267.07|1249.97|1267.07|1249.97|1267.07|1249.97|1267.07|1249.97|1
1651061750000|2022-04-27 12:15:50|1267.06|1249.96|1267.06|1249.96|1267.09|1249.99|1267.04|1249.94|5
1651061760000|2022-04-27 12:16:00|1267.09|1249.99|1266.92|1249.82|1267.09|1249.99|1266.92|1249.82|14
1651061770000|2022-04-27 12:16:10|1266.96|1249.86|1267.13|1250.03|1267.14|1250.04|1266.95|1249.85|12
1651061780000|2022-04-27 12:16:20|1267.14|1250.04|1267.21|1250.11|1267.21|1250.11|1267.12|1250.02|9
1651061790000|2022-04-27 12:16:30|1267.22|1250.12|1267.16|1250.06|1267.22|1250.12|1267.14|1250.04|10
1651061800000|2022-04-27 12:16:40|1267.17|1250.07|1267.96|1250.86|1268.01|1250.91|1267.13|1250.03|17
1651061810000|2022-04-27 12:16:50|1267.89|1250.79|1267.58|1250.48|1267.89|1250.79|1267.58|1250.48|9
1651061820000|2022-04-27 12:17:00|1267.84|1250.74|1267.82|1250.72|1267.84|1250.74|1267.79|1250.69|6
1651061830000|2022-04-27 12:17:10|1267.72|1250.62|1267.15|1250.05|1267.76|1250.66|1267.15|1250.05|6
1651061840000|2022-04-27 12:17:20|1267.14|1250.04|1267.43|1250.33|1267.43|1250.33|1267.14|1250.04|16
1651061850000|2022-04-27 12:17:30|1267.45|1250.35|1267.32|1250.22|1267.45|1250.35|1267.32|1250.22|10
1651061860000|2022-04-27 12:17:40|1267.34|1250.24|1267.19|1250.09|1267.34|1250.24|1267.12|1250.02|8
1651061870000|2022-04-27 12:17:50|1267.07|1249.97|1266.81|1249.71|1267.07|1249.97|1266.75|1249.65|9
1651061880000|2022-04-27 12:18:00|1266.78|1249.68|1265.43|1248.33|1266.78|1249.68|1265.43|1248.33|11
1651061890000|2022-04-27 12:18:10|1265.62|1248.52|1263.53|1246.43|1265.66|1248.56|1263.42|1246.32|28
1651061900000|2022-04-27 12:18:20|1263.79|1246.69|1264.01|1246.91|1264.14|1247.04|1263.75|1246.65|19
1651061910000|2022-04-27 12:18:30|1263.96|1246.86|1264.57|1247.47|1264.57|1247.47|1263.7|1246.6|14
1651061920000|2022-04-27 12:18:40|1264.61|1247.51|1265.22|1248.12|1265.44|1248.34|1264.61|1247.51|11
1651061940000|2022-04-27 12:19:00|1265.48|1248.38|1265.12|1248.02|1265.48|1248.38|1265.09|1247.99|12
1651061950000|2022-04-27 12:19:10|1265.05|1247.95|1264.57|1247.47|1265.05|1247.95|1264.57|1247.47|4
1651061960000|2022-04-27 12:19:20|1264.56|1247.46|1264.06|1246.96|1264.65|1247.55|1263.99|1246.89|12
1651061970000|2022-04-27 12:19:30|1264.17|1247.07|1263.9|1246.8|1264.17|1247.07|1263.9|1246.8|11
1651061980000|2022-04-27 12:19:40|1264.01|1246.91|1264.01|1246.91|1264.01|1246.91|1263.24|1246.14|13
1651061990000|2022-04-27 12:19:50|1264|1246.9|1263.36|1246.26|1264.05|1246.95|1263.36|1246.26|13
1651062000000|2022-04-27 12:20:00|1263.62|1246.52|1264.18|1247.08|1264.26|1247.16|1263.22|1246.12|17
1651062010000|2022-04-27 12:20:10|1264.19|1247.09|1264.08|1246.98|1264.26|1247.16|1264.08|1246.98|14
1651062020000|2022-04-27 12:20:20|1264.04|1246.94|1264.14|1247.04|1264.41|1247.31|1264.04|1246.94|21
1651062030000|2022-04-27 12:20:30|1264.3|1247.2|1264.2|1247.1|1264.38|1247.28|1264.16|1247.06|15
1651062040000|2022-04-27 12:20:40|1264.17|1247.07|1263.05|1245.95|1264.17|1247.07|1263.05|1245.95|25
1651062050000|2022-04-27 12:20:50|1263.12|1246.02|1263.59|1246.49|1263.89|1246.79|1263.12|1246.02|18
1651062060000|2022-04-27 12:21:00|1263.65|1246.55|1263.92|1246.82|1264.04|1246.94|1263.65|1246.55|11
1651062070000|2022-04-27 12:21:10|1263.93|1246.83|1263.98|1246.88|1263.98|1246.88|1263.93|1246.83|5
1651062080000|2022-04-27 12:21:20|1264|1246.9|1264.01|1246.91|1264.04|1246.94|1264|1246.9|3
1651062090000|2022-04-27 12:21:30|1264.05|1246.95|1263.96|1246.86|1264.09|1246.99|1263.93|1246.83|12
1651062100000|2022-04-27 12:21:40|1263.84|1246.74|1263.83|1246.73|1264.08|1246.98|1263.81|1246.71|13
1651062110000|2022-04-27 12:21:50|1263.86|1246.76|1263.81|1246.71|1263.86|1246.76|1263.81|1246.71|2
1651062120000|2022-04-27 12:22:00|1263.8|1246.7|1263.84|1246.74|1263.94|1246.84|1263.8|1246.7|6
1651062130000|2022-04-27 12:22:10|1263.87|1246.77|1263.78|1246.68|1263.87|1246.77|1263.78|1246.68|7
1651062140000|2022-04-27 12:22:20|1263.86|1246.76|1263.91|1246.81|1263.92|1246.82|1263.86|1246.76|4
1651062150000|2022-04-27 12:22:30|1263.89|1246.79|1263.55|1246.45|1263.89|1246.79|1263.15|1246.05|14
1651062160000|2022-04-27 12:22:40|1263.52|1246.42|1263.29|1246.19|1263.55|1246.45|1263.29|1246.19|10
1651062170000|2022-04-27 12:22:50|1263.15|1246.05|1263.11|1246.01|1263.15|1246.05|1263.11|1246.01|5
1651062180000|2022-04-27 12:23:00|1263.1|1246|1262.31|1245.21|1263.1|1246|1262.24|1245.14|15
1651062190000|2022-04-27 12:23:10|1262.3|1245.2|1262.81|1245.71|1262.81|1245.71|1262.06|1244.96|19
1651062200000|2022-04-27 12:23:20|1262.8|1245.7|1263|1245.9|1263.06|1245.96|1262.8|1245.7|19
1651062210000|2022-04-27 12:23:30|1262.99|1245.89|1262.99|1245.89|1263.03|1245.93|1262.99|1245.89|3
1651062220000|2022-04-27 12:23:40|1263.03|1245.93|1262.96|1245.86|1263.03|1245.93|1262.96|1245.86|5
1651062230000|2022-04-27 12:23:50|1262.99|1245.89|1263.05|1245.95|1263.05|1245.95|1262.89|1245.79|17
1651062240000|2022-04-27 12:24:00|1263.03|1245.93|1262.77|1245.67|1263.03|1245.93|1262.3|1245.2|21
1651062250000|2022-04-27 12:24:10|1262.75|1245.65|1263.59|1246.49|1263.66|1246.56|1262.75|1245.65|16
1651062260000|2022-04-27 12:24:20|1263.58|1246.48|1263.27|1246.17|1263.78|1246.68|1263.22|1246.12|19
1651062270000|2022-04-27 12:24:30|1263.39|1246.29|1264.08|1246.98|1264.08|1246.98|1263.12|1246.02|21
1651062280000|2022-04-27 12:24:40|1264.02|1246.92|1264.32|1247.22|1264.34|1247.24|1264.02|1246.92|16
1651062290000|2022-04-27 12:24:50|1264.33|1247.23|1264.37|1247.27|1264.38|1247.28|1264.23|1247.13|14
1651062300000|2022-04-27 12:25:00|1264.11|1247.01|1264.75|1247.65|1264.87|1247.77|1263.99|1246.89|18
1651062310000|2022-04-27 12:25:10|1264.78|1247.68|1265.31|1248.21|1265.31|1248.21|1264.75|1247.65|16
1651062320000|2022-04-27 12:25:20|1265.32|1248.22|1265.08|1247.98|1265.42|1248.32|1264.9|1247.8|21
1651062330000|2022-04-27 12:25:30|1264.98|1247.88|1264.57|1247.47|1265.05|1247.95|1264.54|1247.44|19
1651062340000|2022-04-27 12:25:40|1264.73|1247.63|1264.53|1247.43|1264.9|1247.8|1264.5|1247.4|19
1651062350000|2022-04-27 12:25:50|1264.52|1247.42|1264.37|1247.27|1264.79|1247.69|1264.35|1247.25|13
1651062360000|2022-04-27 12:26:00|1264.34|1247.24|1264.09|1246.99|1264.34|1247.24|1264.01|1246.91|16
1651062370000|2022-04-27 12:26:10|1264.08|1246.98|1264.52|1247.42|1264.7|1247.6|1264.08|1246.98|14
1651062380000|2022-04-27 12:26:20|1264.64|1247.54|1264.64|1247.54|1264.64|1247.54|1264.64|1247.54|1
1651062390000|2022-04-27 12:26:30|1264.48|1247.38|1264.52|1247.42|1264.59|1247.49|1264.48|1247.38|3
1651062400000|2022-04-27 12:26:40|1264.51|1247.41|1264.08|1246.98|1264.51|1247.41|1264.07|1246.97|16
1651062410000|2022-04-27 12:26:50|1264.09|1246.99|1263.84|1246.74|1264.09|1246.99|1263.79|1246.69|15
1651062420000|2022-04-27 12:27:00|1263.87|1246.77|1263.94|1246.84|1263.94|1246.84|1263.87|1246.77|2
1651062430000|2022-04-27 12:27:10|1264.08|1246.98|1263.93|1246.83|1264.08|1246.98|1263.88|1246.78|8
1651062440000|2022-04-27 12:27:20|1263.92|1246.82|1263.97|1246.87|1263.97|1246.87|1263.92|1246.82|4
1651062450000|2022-04-27 12:27:30|1263.96|1246.86|1264.02|1246.92|1264.03|1246.93|1263.86|1246.76|9
1651062460000|2022-04-27 12:27:40|1264.01|1246.91|1264.02|1246.92|1264.05|1246.95|1264.01|1246.91|5
1651062470000|2022-04-27 12:27:50|1264.03|1246.93|1264.05|1246.95|1264.05|1246.95|1264.02|1246.92|4
1651062480000|2022-04-27 12:28:00|1264.07|1246.97|1264.04|1246.94|1264.07|1246.97|1264.02|1246.92|6
1651062500000|2022-04-27 12:28:20|1264.02|1246.92|1264.04|1246.94|1264.04|1246.94|1264.02|1246.92|4
1651062510000|2022-04-27 12:28:30|1264|1246.9|1263.91|1246.81|1264.06|1246.96|1263.9|1246.8|11
1651062520000|2022-04-27 12:28:40|1263.96|1246.86|1264.11|1247.01|1264.11|1247.01|1263.93|1246.83|8
1651062530000|2022-04-27 12:28:50|1264.09|1246.99|1264.04|1246.94|1264.09|1246.99|1263.98|1246.88|8
1651062540000|2022-04-27 12:29:00|1264.03|1246.93|1264.01|1246.91|1264.04|1246.94|1264.01|1246.91|3
1651062550000|2022-04-27 12:29:10|1264.04|1246.94|1264.55|1247.45|1264.58|1247.48|1264.04|1246.94|16
1651062560000|2022-04-27 12:29:20|1264.73|1247.63|1265.24|1248.14|1265.24|1248.14|1264.39|1247.29|9
1651062570000|2022-04-27 12:29:30|1265.41|1248.31|1265.83|1248.73|1265.83|1248.73|1265.41|1248.31|11
1651062590000|2022-04-27 12:29:50|1265.9|1248.8|1265.66|1248.56|1265.9|1248.8|1265.66|1248.56|3
1651062600000|2022-04-27 12:30:00|1265.47|1248.37|1265.09|1247.99|1265.47|1248.37|1265.02|1247.92|12
1651062610000|2022-04-27 12:30:10|1265.05|1247.95|1264.99|1247.89|1265.09|1247.99|1264.79|1247.69|10
1651062620000|2022-04-27 12:30:20|1265.01|1247.91|1265.17|1248.07|1265.89|1248.79|1265.01|1247.91|28
1651062630000|2022-04-27 12:30:30|1265.24|1248.14|1265.7|1248.6|1265.79|1248.69|1265.24|1248.14|25
1651062640000|2022-04-27 12:30:40|1265.69|1248.59|1265.69|1248.59|1265.84|1248.74|1265.61|1248.51|23
1651062650000|2022-04-27 12:30:50|1265.83|1248.73|1265.83|1248.73|1265.84|1248.74|1265.82|1248.72|5
1651062660000|2022-04-27 12:31:00|1265.78|1248.68|1265.66|1248.56|1265.81|1248.71|1265.61|1248.51|13
1651062670000|2022-04-27 12:31:10|1265.61|1248.51|1264.99|1247.89|1265.78|1248.68|1264.97|1247.87|22
1651062680000|2022-04-27 12:31:20|1264.98|1247.88|1264.97|1247.87|1264.98|1247.88|1264.97|1247.87|2
1651062690000|2022-04-27 12:31:30|1265.08|1247.98|1265.06|1247.96|1265.13|1248.03|1265.05|1247.95|8
1651062700000|2022-04-27 12:31:40|1264.95|1247.85|1264.53|1247.43|1264.95|1247.85|1264.23|1247.13|23
1651062710000|2022-04-27 12:31:50|1264.46|1247.36|1265.58|1248.48|1265.61|1248.51|1264.4|1247.3|26
1651062720000|2022-04-27 12:32:00|1265.57|1248.47|1265.98|1248.88|1266|1248.9|1265.48|1248.38|16
1651062730000|2022-04-27 12:32:10|1265.97|1248.87|1265.87|1248.77|1265.97|1248.87|1265.85|1248.75|11
1651062740000|2022-04-27 12:32:20|1265.95|1248.85|1265.29|1248.19|1265.95|1248.85|1265.29|1248.19|10
1651062750000|2022-04-27 12:32:30|1265.24|1248.14|1264.82|1247.72|1265.24|1248.14|1264.82|1247.72|18
1651062760000|2022-04-27 12:32:40|1264.87|1247.77|1263.59|1246.49|1264.87|1247.77|1263.43|1246.33|28
1651062770000|2022-04-27 12:32:50|1263.62|1246.52|1264.13|1247.03|1264.24|1247.14|1263.59|1246.49|23
1651062780000|2022-04-27 12:33:00|1264.14|1247.04|1264.83|1247.73|1264.83|1247.73|1264.13|1247.03|23
1651062790000|2022-04-27 12:33:10|1264.85|1247.75|1264.93|1247.83|1264.99|1247.89|1264.75|1247.65|22
1651062800000|2022-04-27 12:33:20|1264.91|1247.81|1263.94|1246.84|1264.91|1247.81|1263.88|1246.78|27
1651062810000|2022-04-27 12:33:30|1263.92|1246.82|1263.93|1246.83|1263.93|1246.83|1263.9|1246.8|7
1651062820000|2022-04-27 12:33:40|1263.91|1246.81|1263.43|1246.33|1263.92|1246.82|1263.35|1246.25|14
1651062830000|2022-04-27 12:33:50|1263.42|1246.32|1263.13|1246.03|1263.5|1246.4|1263.12|1246.02|14
1651062840000|2022-04-27 12:34:00|1263.12|1246.02|1263.41|1246.31|1263.61|1246.51|1263.12|1246.02|22
1651062850000|2022-04-27 12:34:10|1263.42|1246.32|1261.87|1244.77|1263.43|1246.33|1261.87|1244.77|24
1651062860000|2022-04-27 12:34:20|1261.86|1244.76|1261.9|1244.8|1261.94|1244.84|1261.86|1244.76|8
1651062870000|2022-04-27 12:34:30|1262.14|1245.04|1262.05|1244.95|1262.16|1245.06|1261.95|1244.85|14
1651062880000|2022-04-27 12:34:40|1262.03|1244.93|1262.03|1244.93|1262.03|1244.93|1262.03|1244.93|1
1651062890000|2022-04-27 12:34:50|1262.02|1244.92|1262.02|1244.92|1262.02|1244.92|1262.02|1244.92|1
1651062900000|2022-04-27 12:35:00|1262.03|1244.93|1262.03|1244.93|1262.04|1244.94|1262.03|1244.93|3
1651062910000|2022-04-27 12:35:10|1262.06|1244.96|1261.39|1244.29|1262.06|1244.96|1261.37|1244.27|6
1651062920000|2022-04-27 12:35:20|1261.4|1244.3|1260.28|1243.18|1261.4|1244.3|1260.28|1243.18|22
1651062930000|2022-04-27 12:35:30|1260.25|1243.15|1260.41|1243.31|1260.43|1243.33|1260.16|1243.06|17
1651062940000|2022-04-27 12:35:40|1260.69|1243.59|1260.22|1243.12|1260.75|1243.65|1260.22|1243.12|26
1651062950000|2022-04-27 12:35:50|1260.2|1243.1|1259.39|1242.29|1260.2|1243.1|1259.13|1242.03|28
1651062960000|2022-04-27 12:36:00|1259.37|1242.27|1259.07|1241.97|1259.37|1242.27|1258.94|1241.84|10
1651062970000|2022-04-27 12:36:10|1259.06|1241.96|1259.22|1242.12|1259.22|1242.12|1259.02|1241.92|17
1651062980000|2022-04-27 12:36:20|1259.21|1242.11|1259.66|1242.56|1259.92|1242.82|1259.13|1242.03|30
1651062990000|2022-04-27 12:36:30|1259.65|1242.55|1259.87|1242.77|1259.87|1242.77|1259.62|1242.52|14
1651063000000|2022-04-27 12:36:40|1259.92|1242.82|1259.76|1242.66|1259.92|1242.82|1259.6|1242.5|16
1651063010000|2022-04-27 12:36:50|1259.75|1242.65|1259.88|1242.78|1259.88|1242.78|1259.69|1242.59|5
1651063020000|2022-04-27 12:37:00|1259.87|1242.77|1260.08|1242.98|1260.08|1242.98|1259.86|1242.76|9
1651063030000|2022-04-27 12:37:10|1260.04|1242.94|1260.03|1242.93|1260.08|1242.98|1260|1242.9|9
1651063040000|2022-04-27 12:37:20|1260.04|1242.94|1260.04|1242.94|1260.11|1243.01|1260.03|1242.93|9
1651063050000|2022-04-27 12:37:30|1260.06|1242.96|1260.04|1242.94|1260.11|1243.01|1260.02|1242.92|13
1651063060000|2022-04-27 12:37:40|1260.03|1242.93|1260.09|1242.99|1260.09|1242.99|1260.03|1242.93|8
1651063070000|2022-04-27 12:37:50|1260.11|1243.01|1260.07|1242.97|1260.11|1243.01|1260.03|1242.93|9
1651063080000|2022-04-27 12:38:00|1260.05|1242.95|1260.05|1242.95|1260.05|1242.95|1260|1242.9|12
1651063090000|2022-04-27 12:38:10|1260.02|1242.92|1259.17|1242.07|1260.02|1242.92|1259.17|1242.07|20
1651063100000|2022-04-27 12:38:20|1259.21|1242.11|1259.17|1242.07|1259.21|1242.11|1259.16|1242.06|12
1651063110000|2022-04-27 12:38:30|1259.16|1242.06|1259.33|1242.23|1259.33|1242.23|1259.04|1241.94|8
1651063120000|2022-04-27 12:38:40|1259.31|1242.21|1259.23|1242.13|1259.32|1242.22|1259.22|1242.12|12
1651063130000|2022-04-27 12:38:50|1259.22|1242.12|1259.07|1241.97|1259.38|1242.28|1259.07|1241.97|13
1651063140000|2022-04-27 12:39:00|1259.09|1241.99|1259.95|1242.85|1259.99|1242.89|1259.07|1241.97|18
1651063150000|2022-04-27 12:39:10|1259.9|1242.8|1259.89|1242.79|1259.98|1242.88|1259.89|1242.79|19
1651063160000|2022-04-27 12:39:20|1259.88|1242.78|1259.73|1242.63|1259.92|1242.82|1259.73|1242.63|8
1651063170000|2022-04-27 12:39:30|1259.7|1242.6|1259.84|1242.74|1259.84|1242.74|1259.51|1242.41|20
1651063180000|2022-04-27 12:39:40|1259.76|1242.66|1259.24|1242.14|1259.78|1242.68|1259.24|1242.14|11
1651063190000|2022-04-27 12:39:50|1259.22|1242.12|1259.79|1242.69|1259.79|1242.69|1259.22|1242.12|18
1651063200000|2022-04-27 12:40:00|1259.86|1242.76|1260.24|1243.14|1260.4|1243.3|1259.86|1242.76|13
1651063210000|2022-04-27 12:40:10|1260.26|1243.16|1260.09|1242.99|1260.41|1243.31|1260.09|1242.99|8
1651302050000|2022-04-30 07:00:50|1223.95|1206.85|1223.95|1206.85|1223.95|1206.85|1223.95|1206.85|1
1651302070000|2022-04-30 07:01:10|1224.02|1206.92|1224.02|1206.92|1224.02|1206.92|1224.02|1206.92|1
1651302080000|2022-04-30 07:01:20|1224|1206.9|1223.97|1206.87|1224|1206.9|1223.95|1206.85|4
1651302090000|2022-04-30 07:01:30|1223.96|1206.86|1223.97|1206.87|1223.97|1206.87|1223.96|1206.86|2
1651302100000|2022-04-30 07:01:40|1223.92|1206.82|1223.18|1206.08|1223.92|1206.82|1223.18|1206.08|16
1651302110000|2022-04-30 07:01:50|1223.19|1206.09|1222.25|1205.15|1223.24|1206.14|1222.25|1205.15|14
1651302120000|2022-04-30 07:02:00|1222.24|1205.14|1222.21|1205.11|1222.24|1205.14|1222.21|1205.11|2
1651302130000|2022-04-30 07:02:10|1222.2|1205.1|1221.87|1204.77|1222.2|1205.1|1221.87|1204.77|10
1651302140000|2022-04-30 07:02:20|1221.8|1204.7|1221.8|1204.7|1221.8|1204.7|1221.8|1204.7|1
1651302150000|2022-04-30 07:02:30|1221.82|1204.72|1221.93|1204.83|1221.93|1204.83|1221.82|1204.72|2
1651302160000|2022-04-30 07:02:40|1221.94|1204.84|1221.94|1204.84|1221.94|1204.84|1221.94|1204.84|1
1651302170000|2022-04-30 07:02:50|1221.93|1204.83|1221.93|1204.83|1221.95|1204.85|1221.93|1204.83|5
1651302190000|2022-04-30 07:03:10|1221.89|1204.79|1221.91|1204.81|1221.91|1204.81|1221.84|1204.74|6
1651302200000|2022-04-30 07:03:20|1221.94|1204.84|1221.9|1204.8|1221.94|1204.84|1221.9|1204.8|4
1651302210000|2022-04-30 07:03:30|1221.94|1204.84|1221.93|1204.83|1221.94|1204.84|1221.93|1204.83|2
1651302220000|2022-04-30 07:03:40|1221.94|1204.84|1221.86|1204.76|1221.94|1204.84|1221.86|1204.76|10
1651302230000|2022-04-30 07:03:50|1221.82|1204.72|1221.85|1204.75|1221.85|1204.75|1221.82|1204.72|2
1651302240000|2022-04-30 07:04:00|1221.92|1204.82|1222.01|1204.91|1222.01|1204.91|1221.87|1204.77|6
1651302250000|2022-04-30 07:04:10|1221.99|1204.89|1221.99|1204.89|1221.99|1204.89|1221.99|1204.89|1
1651302260000|2022-04-30 07:04:20|1222.09|1204.99|1222.02|1204.92|1222.09|1204.99|1222.02|1204.92|2
1651302270000|2022-04-30 07:04:30|1222.04|1204.94|1222.09|1204.99|1222.11|1205.01|1222.04|1204.94|3
1651302280000|2022-04-30 07:04:40|1222.11|1205.01|1222.06|1204.96|1222.11|1205.01|1222.06|1204.96|3
1651302290000|2022-04-30 07:04:50|1222.05|1204.95|1221.59|1204.49|1222.09|1204.99|1221.59|1204.49|5
1651302300000|2022-04-30 07:05:00|1221.58|1204.48|1221.58|1204.48|1221.58|1204.48|1221.58|1204.48|1
1651302310000|2022-04-30 07:05:10|1221.6|1204.5|1221.6|1204.5|1221.6|1204.5|1221.6|1204.5|1
1651302340000|2022-04-30 07:05:40|1221.65|1204.55|1221.65|1204.55|1221.65|1204.55|1221.65|1204.55|1
1651302350000|2022-04-30 07:05:50|1221.64|1204.54|1221.88|1204.78|1221.9|1204.8|1221.51|1204.41|5
1651302360000|2022-04-30 07:06:00|1221.87|1204.77|1221.87|1204.77|1221.87|1204.77|1221.87|1204.77|1
1651302370000|2022-04-30 07:06:10|1222|1204.9|1221.97|1204.87|1222|1204.9|1221.97|1204.87|4
1651302380000|2022-04-30 07:06:20|1221.93|1204.83|1221.69|1204.59|1221.93|1204.83|1221.69|1204.59|4
1651302390000|2022-04-30 07:06:30|1221.71|1204.61|1221.61|1204.51|1221.71|1204.61|1221.61|1204.51|4
1651302400000|2022-04-30 07:06:40|1221.6|1204.5|1221.58|1204.48|1221.6|1204.5|1221.58|1204.48|2
1651302430000|2022-04-30 07:07:10|1221.6|1204.5|1221.57|1204.47|1221.61|1204.51|1221.56|1204.46|7
1651302440000|2022-04-30 07:07:20|1221.56|1204.46|1221.51|1204.41|1221.56|1204.46|1221.5|1204.4|7
1651302450000|2022-04-30 07:07:30|1221.46|1204.36|1221.46|1204.36|1221.46|1204.36|1221.46|1204.36|1
1651302480000|2022-04-30 07:08:00|1221.45|1204.35|1221.45|1204.35|1221.45|1204.35|1221.45|1204.35|1
1651302490000|2022-04-30 07:08:10|1221.46|1204.36|1221.48|1204.38|1221.48|1204.38|1221.46|1204.36|2
1651302500000|2022-04-30 07:08:20|1221.57|1204.47|1221.6|1204.5|1221.8|1204.7|1221.56|1204.46|8
1651302510000|2022-04-30 07:08:30|1221.61|1204.51|1221.52|1204.42|1221.61|1204.51|1221.39|1204.29|7
1651302520000|2022-04-30 07:08:40|1221.51|1204.41|1221.52|1204.42|1221.52|1204.42|1221.51|1204.41|2
1651302530000|2022-04-30 07:08:50|1221.53|1204.43|1221.54|1204.44|1221.54|1204.44|1221.52|1204.42|3
1651302540000|2022-04-30 07:09:00|1221.58|1204.48|1221.57|1204.47|1221.58|1204.48|1221.56|1204.46|5
1651302550000|2022-04-30 07:09:10|1221.58|1204.48|1221.57|1204.47|1221.58|1204.48|1221.57|1204.47|2
1651302560000|2022-04-30 07:09:20|1221.56|1204.46|1221.57|1204.47|1221.57|1204.47|1221.56|1204.46|2
1651302570000|2022-04-30 07:09:30|1221.53|1204.43|1221.53|1204.43|1221.53|1204.43|1221.53|1204.43|1
1651302580000|2022-04-30 07:09:40|1221.57|1204.47|1221.57|1204.47|1221.57|1204.47|1221.57|1204.47|1
1651302590000|2022-04-30 07:09:50|1221.58|1204.48|1221.58|1204.48|1221.6|1204.5|1221.57|1204.47|8
1651302600000|2022-04-30 07:10:00|1221.52|1204.42|1221.52|1204.42|1221.52|1204.42|1221.52|1204.42|1
1651302610000|2022-04-30 07:10:10|1221.51|1204.41|1221.51|1204.41|1221.53|1204.43|1221.5|1204.4|5
1651302620000|2022-04-30 07:10:20|1221.53|1204.43|1221.43|1204.33|1221.53|1204.43|1221.43|1204.33|6
1651302630000|2022-04-30 07:10:30|1221.45|1204.35|1221.43|1204.33|1221.45|1204.35|1221.41|1204.31|4
1651302640000|2022-04-30 07:10:40|1221.42|1204.32|1221.47|1204.37|1221.5|1204.4|1221.42|1204.32|7
1651302650000|2022-04-30 07:10:50|1221.49|1204.39|1221.47|1204.37|1221.49|1204.39|1221.47|1204.37|4
1651302660000|2022-04-30 07:11:00|1221.49|1204.39|1221.49|1204.39|1221.52|1204.42|1221.48|1204.38|4
1651302700000|2022-04-30 07:11:40|1221.42|1204.32|1220.91|1203.81|1221.46|1204.36|1220.91|1203.81|6
1651302710000|2022-04-30 07:11:50|1220.33|1203.23|1219.75|1202.65|1220.33|1203.23|1219.66|1202.56|17
1651302720000|2022-04-30 07:12:00|1219.6|1202.5|1219.44|1202.34|1219.6|1202.5|1219.36|1202.26|9
1651302730000|2022-04-30 07:12:10|1219.45|1202.35|1219.55|1202.45|1219.63|1202.53|1219.44|1202.34|15
1651302740000|2022-04-30 07:12:20|1219.57|1202.47|1219.52|1202.42|1219.59|1202.49|1219.5|1202.4|8
1651302750000|2022-04-30 07:12:30|1219.51|1202.41|1219.87|1202.77|1219.87|1202.77|1219.51|1202.41|6
1651302760000|2022-04-30 07:12:40|1219.86|1202.76|1219.97|1202.87|1219.99|1202.89|1219.86|1202.76|3
1651302770000|2022-04-30 07:12:50|1219.89|1202.79|1219.89|1202.79|1219.89|1202.79|1219.89|1202.79|1
1651302780000|2022-04-30 07:13:00|1219.88|1202.78|1219.9|1202.8|1219.9|1202.8|1219.88|1202.78|2
1651302790000|2022-04-30 07:13:10|1220.16|1203.06|1220.2|1203.1|1220.2|1203.1|1220.16|1203.06|6
1651302800000|2022-04-30 07:13:20|1220.18|1203.08|1220.31|1203.21|1220.31|1203.21|1220.18|1203.08|4
1651302810000|2022-04-30 07:13:30|1220.26|1203.16|1220.26|1203.16|1220.26|1203.16|1220.26|1203.16|1
1651302820000|2022-04-30 07:13:40|1220.22|1203.12|1220.22|1203.12|1220.22|1203.12|1220.22|1203.12|1
1651302830000|2022-04-30 07:13:50|1220.19|1203.09|1220.19|1203.09|1220.19|1203.09|1220.19|1203.09|1
1651302840000|2022-04-30 07:14:00|1220.21|1203.11|1220.2|1203.1|1220.21|1203.11|1220.18|1203.08|3
1651302850000|2022-04-30 07:14:10|1220.18|1203.08|1220.18|1203.08|1220.2|1203.1|1220.18|1203.08|3
1651302860000|2022-04-30 07:14:20|1220.1|1203|1220.11|1203.01|1220.11|1203.01|1220.1|1203|2
1651302880000|2022-04-30 07:14:40|1220.07|1202.97|1220.11|1203.01|1220.11|1203.01|1220.06|1202.96|3
1651302890000|2022-04-30 07:14:50|1219.88|1202.78|1219.7|1202.6|1219.88|1202.78|1219.7|1202.6|4
1651302900000|2022-04-30 07:15:00|1219.59|1202.49|1219.59|1202.49|1219.59|1202.49|1219.59|1202.49|1
1651302910000|2022-04-30 07:15:10|1219.75|1202.65|1219.75|1202.65|1219.77|1202.67|1219.75|1202.65|5
1651302920000|2022-04-30 07:15:20|1219.77|1202.67|1219.7|1202.6|1219.77|1202.67|1219.7|1202.6|5
1651302930000|2022-04-30 07:15:30|1219.64|1202.54|1219.95|1202.85|1219.97|1202.87|1219.64|1202.54|11
1651302940000|2022-04-30 07:15:40|1220|1202.9|1219.94|1202.84|1220|1202.9|1219.94|1202.84|4
1651302950000|2022-04-30 07:15:50|1220.02|1202.92|1220.02|1202.92|1220.02|1202.92|1220.02|1202.92|1
1651302960000|2022-04-30 07:16:00|1220.06|1202.96|1220.06|1202.96|1220.06|1202.96|1220.06|1202.96|1
1651302970000|2022-04-30 07:16:10|1220.07|1202.97|1220.12|1203.02|1220.12|1203.02|1220.07|1202.97|3
1651302990000|2022-04-30 07:16:30|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1
1651303010000|2022-04-30 07:16:50|1220.17|1203.07|1220.17|1203.07|1220.17|1203.07|1220.17|1203.07|1
1651303030000|2022-04-30 07:17:10|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1
1651303040000|2022-04-30 07:17:20|1220.01|1202.91|1220.01|1202.91|1220.01|1202.91|1220.01|1202.91|1
1651303050000|2022-04-30 07:17:30|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1
1651303060000|2022-04-30 07:17:40|1220.09|1202.99|1220.14|1203.04|1220.14|1203.04|1220.09|1202.99|2
1651303070000|2022-04-30 07:17:50|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1
1651303080000|2022-04-30 07:18:00|1220.05|1202.95|1220.13|1203.03|1220.13|1203.03|1220.05|1202.95|4
1651303090000|2022-04-30 07:18:10|1220.14|1203.04|1219.84|1202.74|1220.16|1203.06|1219.84|1202.74|15
1651303100000|2022-04-30 07:18:20|1219.87|1202.77|1219.81|1202.71|1219.87|1202.77|1219.76|1202.66|6
1651303110000|2022-04-30 07:18:30|1219.79|1202.69|1219.79|1202.69|1219.79|1202.69|1219.79|1202.69|1
1651303120000|2022-04-30 07:18:40|1219.74|1202.64|1219.61|1202.51|1219.74|1202.64|1219.61|1202.51|6
1651303130000|2022-04-30 07:18:50|1219.4|1202.3|1219.4|1202.3|1219.4|1202.3|1219.4|1202.3|1
1651303160000|2022-04-30 07:19:20|1219.38|1202.28|1219.38|1202.28|1219.38|1202.28|1219.38|1202.28|1
1651303170000|2022-04-30 07:19:30|1219.37|1202.27|1219.21|1202.11|1219.4|1202.3|1219.19|1202.09|9
1651303180000|2022-04-30 07:19:40|1219.06|1201.96|1219.04|1201.94|1219.06|1201.96|1218.82|1201.72|8
1651303190000|2022-04-30 07:19:50|1219.06|1201.96|1219.2|1202.1|1219.2|1202.1|1219.06|1201.96|5
1651303200000|2022-04-30 07:20:00|1219.15|1202.05|1219.17|1202.07|1219.17|1202.07|1219.15|1202.05|2
1651303210000|2022-04-30 07:20:10|1219.25|1202.15|1219.22|1202.12|1219.25|1202.15|1219.22|1202.12|2
1651303220000|2022-04-30 07:20:20|1219.25|1202.15|1219.19|1202.09|1219.25|1202.15|1219.19|1202.09|6
1651303230000|2022-04-30 07:20:30|1219.2|1202.1|1219.19|1202.09|1219.2|1202.1|1219.19|1202.09|2
1651303240000|2022-04-30 07:20:40|1219.21|1202.11|1219.21|1202.11|1219.21|1202.11|1219.21|1202.11|1
1651303250000|2022-04-30 07:20:50|1219.22|1202.12|1219.22|1202.12|1219.22|1202.12|1219.22|1202.12|1
1651303260000|2022-04-30 07:21:00|1219.21|1202.11|1219.21|1202.11|1219.21|1202.11|1219.21|1202.11|1
1651303270000|2022-04-30 07:21:10|1219.2|1202.1|1219.21|1202.11|1219.21|1202.11|1219.2|1202.1|2
1651303280000|2022-04-30 07:21:20|1219.14|1202.04|1219.14|1202.04|1219.14|1202.04|1219.14|1202.04|1
1651303290000|2022-04-30 07:21:30|1219.11|1202.01|1219.11|1202.01|1219.17|1202.07|1219.11|1202.01|7
1651303300000|2022-04-30 07:21:40|1219.1|1202|1219.13|1202.03|1219.14|1202.04|1219.1|1202|4
1651303310000|2022-04-30 07:21:50|1219.14|1202.04|1219.12|1202.02|1219.14|1202.04|1219.12|1202.02|3
1651303320000|2022-04-30 07:22:00|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1
1651303340000|2022-04-30 07:22:20|1219.2|1202.1|1219.2|1202.1|1219.2|1202.1|1219.2|1202.1|1
1651303360000|2022-04-30 07:22:40|1219.19|1202.09|1219.19|1202.09|1219.19|1202.09|1219.19|1202.09|1
1651303380000|2022-04-30 07:23:00|1219.28|1202.18|1219.84|1202.74|1219.87|1202.77|1219.28|1202.18|16
1651303390000|2022-04-30 07:23:10|1219.87|1202.77|1219.96|1202.86|1219.96|1202.86|1219.87|1202.77|5
1651303400000|2022-04-30 07:23:20|1219.97|1202.87|1219.98|1202.88|1219.98|1202.88|1219.97|1202.87|2
1651303420000|2022-04-30 07:23:40|1219.97|1202.87|1219.98|1202.88|1219.98|1202.88|1219.97|1202.87|2
1651303430000|2022-04-30 07:23:50|1219.97|1202.87|1219.96|1202.86|1219.98|1202.88|1219.95|1202.85|5
1651303440000|2022-04-30 07:24:00|1219.97|1202.87|1219.96|1202.86|1219.97|1202.87|1219.96|1202.86|4
1651303450000|2022-04-30 07:24:10|1219.97|1202.87|1219.96|1202.86|1219.98|1202.88|1219.95|1202.85|6
1651303460000|2022-04-30 07:24:20|1219.98|1202.88|1219.96|1202.86|1219.98|1202.88|1219.96|1202.86|2
1651303470000|2022-04-30 07:24:30|1219.97|1202.87|1219.96|1202.86|1219.98|1202.88|1219.96|1202.86|4
1651303480000|2022-04-30 07:24:40|1219.97|1202.87|1219.97|1202.87|1219.97|1202.87|1219.97|1202.87|1
1651303490000|2022-04-30 07:24:50|1219.98|1202.88|1220.07|1202.97|1220.07|1202.97|1219.97|1202.87|3
1651303500000|2022-04-30 07:25:00|1220.03|1202.93|1220.04|1202.94|1220.04|1202.94|1220.03|1202.93|2
1651303510000|2022-04-30 07:25:10|1220.03|1202.93|1220|1202.9|1220.03|1202.93|1220|1202.9|2
1651303530000|2022-04-30 07:25:30|1220.03|1202.93|1220.01|1202.91|1220.03|1202.93|1220.01|1202.91|2
1651303540000|2022-04-30 07:25:40|1220.02|1202.92|1220.02|1202.92|1220.02|1202.92|1220.02|1202.92|1
1651303550000|2022-04-30 07:25:50|1220|1202.9|1220.06|1202.96|1220.06|1202.96|1219.95|1202.85|9
1651303560000|2022-04-30 07:26:00|1220.05|1202.95|1220.05|1202.95|1220.05|1202.95|1220.05|1202.95|1
1651303570000|2022-04-30 07:26:10|1220.12|1203.02|1220.08|1202.98|1220.12|1203.02|1220.08|1202.98|3
1651303580000|2022-04-30 07:26:20|1220.09|1202.99|1219.95|1202.85|1220.1|1203|1219.94|1202.84|9
1651303590000|2022-04-30 07:26:30|1219.94|1202.84|1220.08|1202.98|1220.09|1202.99|1219.94|1202.84|5
1651303620000|2022-04-30 07:27:00|1220.05|1202.95|1220.03|1202.93|1220.05|1202.95|1220.03|1202.93|3
1651303630000|2022-04-30 07:27:10|1220.04|1202.94|1219.91|1202.81|1220.04|1202.94|1219.9|1202.8|5
1651303640000|2022-04-30 07:27:20|1219.89|1202.79|1219.66|1202.56|1219.89|1202.79|1219.66|1202.56|3
1651303650000|2022-04-30 07:27:30|1219.43|1202.33|1219.43|1202.33|1219.43|1202.33|1219.43|1202.33|1
1651303670000|2022-04-30 07:27:50|1219.47|1202.37|1219.47|1202.37|1219.47|1202.37|1219.47|1202.37|1
1651303680000|2022-04-30 07:28:00|1219.46|1202.36|1219.46|1202.36|1219.46|1202.36|1219.46|1202.36|1
1651303690000|2022-04-30 07:28:10|1219.53|1202.43|1219.53|1202.43|1219.53|1202.43|1219.53|1202.43|1
1651303740000|2022-04-30 07:29:00|1219.5|1202.4|1219.5|1202.4|1219.5|1202.4|1219.5|1202.4|1
1651303750000|2022-04-30 07:29:10|1219.36|1202.26|1218.73|1201.63|1219.36|1202.26|1218.57|1201.47|8
1651303760000|2022-04-30 07:29:20|1218.54|1201.44|1218.26|1201.16|1218.58|1201.48|1218.26|1201.16|8
1651303770000|2022-04-30 07:29:30|1218.23|1201.13|1218.41|1201.31|1218.41|1201.31|1218.22|1201.12|4
1651303780000|2022-04-30 07:29:40|1218.38|1201.28|1218.35|1201.25|1218.43|1201.33|1218.35|1201.25|12
1651303790000|2022-04-30 07:29:50|1218.4|1201.3|1218.34|1201.24|1218.4|1201.3|1218.33|1201.23|7
1651303800000|2022-04-30 07:30:00|1218.44|1201.34|1218.47|1201.37|1218.47|1201.37|1218.44|1201.34|2
1651303810000|2022-04-30 07:30:10|1218.44|1201.34|1218.37|1201.27|1218.47|1201.37|1218.37|1201.27|4
1651303820000|2022-04-30 07:30:20|1218.44|1201.34|1218.43|1201.33|1218.74|1201.64|1218.37|1201.27|7
1651303830000|2022-04-30 07:30:30|1218.4|1201.3|1218.22|1201.12|1218.43|1201.33|1218.22|1201.12|8
1651303860000|2022-04-30 07:31:00|1218.25|1201.15|1218.1|1201|1218.25|1201.15|1218.1|1201|12
1651303870000|2022-04-30 07:31:10|1218.19|1201.09|1218.21|1201.11|1218.21|1201.11|1218.19|1201.09|4
1651303880000|2022-04-30 07:31:20|1218.23|1201.13|1218.23|1201.13|1218.23|1201.13|1218.23|1201.13|1
1651303920000|2022-04-30 07:32:00|1218.16|1201.06|1218.16|1201.06|1218.16|1201.06|1218.16|1201.06|1
1651303950000|2022-04-30 07:32:30|1218.1|1201|1218.1|1201|1218.1|1201|1218.1|1201|1
1651303960000|2022-04-30 07:32:40|1218.07|1200.97|1218.07|1200.97|1218.07|1200.97|1218.07|1200.97|1
1651303970000|2022-04-30 07:32:50|1218.08|1200.98|1218.08|1200.98|1218.09|1200.99|1218.08|1200.98|3
1651303980000|2022-04-30 07:33:00|1218.09|1200.99|1218.09|1200.99|1218.09|1200.99|1218.09|1200.99|1
1651303990000|2022-04-30 07:33:10|1218.07|1200.97|1218.06|1200.96|1218.07|1200.97|1218.06|1200.96|2
1651304020000|2022-04-30 07:33:40|1218.04|1200.94|1217.84|1200.74|1218.04|1200.94|1217.84|1200.74|5
1651304030000|2022-04-30 07:33:50|1217.94|1200.84|1218|1200.9|1218|1200.9|1217.76|1200.66|9
1651304040000|2022-04-30 07:34:00|1218.11|1201.01|1218.09|1200.99|1218.11|1201.01|1218.09|1200.99|4
1651304080000|2022-04-30 07:34:40|1218.16|1201.06|1218.16|1201.06|1218.16|1201.06|1218.16|1201.06|1
1651304090000|2022-04-30 07:34:50|1218.12|1201.02|1218.11|1201.01|1218.12|1201.02|1218.11|1201.01|2
1651304100000|2022-04-30 07:35:00|1218.13|1201.03|1218.18|1201.08|1218.18|1201.08|1218.13|1201.03|5
1651304110000|2022-04-30 07:35:10|1218.17|1201.07|1218.38|1201.28|1218.38|1201.28|1218.17|1201.07|3
1651304120000|2022-04-30 07:35:20|1218.36|1201.26|1218.28|1201.18|1218.36|1201.26|1218.27|1201.17|5
1651304130000|2022-04-30 07:35:30|1218.29|1201.19|1218.24|1201.14|1218.3|1201.2|1218.24|1201.14|8
1651304140000|2022-04-30 07:35:40|1218.4|1201.3|1218.4|1201.3|1218.4|1201.3|1218.4|1201.3|1
1651304150000|2022-04-30 07:35:50|1218.45|1201.35|1218.81|1201.71|1218.87|1201.77|1218.45|1201.35|12
1651304160000|2022-04-30 07:36:00|1218.9|1201.8|1218.9|1201.8|1218.9|1201.8|1218.9|1201.8|1
1651304170000|2022-04-30 07:36:10|1218.92|1201.82|1218.92|1201.82|1218.92|1201.82|1218.92|1201.82|1
1651304180000|2022-04-30 07:36:20|1218.91|1201.81|1218.92|1201.82|1218.92|1201.82|1218.91|1201.81|2
1651304190000|2022-04-30 07:36:30|1218.94|1201.84|1218.96|1201.86|1218.99|1201.89|1218.94|1201.84|4
1651304200000|2022-04-30 07:36:40|1218.99|1201.89|1218.96|1201.86|1218.99|1201.89|1218.96|1201.86|2
1651304210000|2022-04-30 07:36:50|1218.95|1201.85|1218.94|1201.84|1218.95|1201.85|1218.92|1201.82|7
1651304220000|2022-04-30 07:37:00|1218.95|1201.85|1218.92|1201.82|1218.97|1201.87|1218.92|1201.82|3
1651304230000|2022-04-30 07:37:10|1219.01|1201.91|1219.15|1202.05|1219.15|1202.05|1219.01|1201.91|6
1651304240000|2022-04-30 07:37:20|1219.17|1202.07|1219.2|1202.1|1219.22|1202.12|1219.13|1202.03|10
1651304250000|2022-04-30 07:37:30|1219.19|1202.09|1219.2|1202.1|1219.2|1202.1|1219.19|1202.09|2
1651304300000|2022-04-30 07:38:20|1219.19|1202.09|1219.31|1202.21|1219.31|1202.21|1219.19|1202.09|3
1651304320000|2022-04-30 07:38:40|1219.3|1202.2|1219.3|1202.2|1219.3|1202.2|1219.3|1202.2|1
1651304360000|2022-04-30 07:39:20|1219.31|1202.21|1219.24|1202.14|1219.31|1202.21|1219.24|1202.14|6
1651304380000|2022-04-30 07:39:40|1219.25|1202.15|1219.24|1202.14|1219.25|1202.15|1219.24|1202.14|4
1651304390000|2022-04-30 07:39:50|1219.25|1202.15|1219.26|1202.16|1219.26|1202.16|1219.24|1202.14|3
1651304400000|2022-04-30 07:40:00|1219.32|1202.22|1219.36|1202.26|1219.36|1202.26|1219.32|1202.22|3
1651304410000|2022-04-30 07:40:10|1219.41|1202.31|1219.95|1202.85|1219.95|1202.85|1219.41|1202.31|18
1651304420000|2022-04-30 07:40:20|1219.94|1202.84|1219.95|1202.85|1219.95|1202.85|1219.94|1202.84|6
1651304430000|2022-04-30 07:40:30|1220.04|1202.94|1220.02|1202.92|1220.04|1202.94|1220.02|1202.92|4
1651304450000|2022-04-30 07:40:50|1220.03|1202.93|1220.77|1203.67|1220.79|1203.69|1220.03|1202.93|12
1651304460000|2022-04-30 07:41:00|1220.79|1203.69|1220.82|1203.72|1220.85|1203.75|1220.79|1203.69|6
1651304470000|2022-04-30 07:41:10|1220.34|1203.24|1220.47|1203.37|1220.47|1203.37|1220.34|1203.24|3
1651304480000|2022-04-30 07:41:20|1220.35|1203.25|1219.75|1202.65|1220.37|1203.27|1219.75|1202.65|12
1651304490000|2022-04-30 07:41:30|1219.79|1202.69|1219.58|1202.48|1219.83|1202.73|1219.58|1202.48|10
1651304500000|2022-04-30 07:41:40|1219.59|1202.49|1219.09|1201.99|1219.59|1202.49|1219.09|1201.99|2
1651304510000|2022-04-30 07:41:50|1219.06|1201.96|1219.13|1202.03|1219.16|1202.06|1219.05|1201.95|4
1651304520000|2022-04-30 07:42:00|1219.1|1202|1219.1|1202|1219.1|1202|1219.07|1201.97|3
1651304530000|2022-04-30 07:42:10|1219.09|1201.99|1219.1|1202|1219.1|1202|1219.09|1201.99|2
1651304540000|2022-04-30 07:42:20|1219.12|1202.02|1219.13|1202.03|1219.13|1202.03|1219.12|1202.02|2
1651304550000|2022-04-30 07:42:30|1219.1|1202|1219.1|1202|1219.1|1202|1219.1|1202|1
1651304570000|2022-04-30 07:42:50|1218.52|1201.42|1217.37|1200.27|1218.52|1201.42|1217.37|1200.27|17
1651304580000|2022-04-30 07:43:00|1217.39|1200.29|1217.9|1200.8|1217.9|1200.8|1217.39|1200.29|12
1651304590000|2022-04-30 07:43:10|1217.89|1200.79|1217.88|1200.78|1217.89|1200.79|1217.88|1200.78|2
1651304600000|2022-04-30 07:43:20|1217.87|1200.77|1217.89|1200.79|1217.9|1200.8|1217.87|1200.77|3
1651304610000|2022-04-30 07:43:30|1217.88|1200.78|1217.92|1200.82|1217.93|1200.83|1217.88|1200.78|3
1651304620000|2022-04-30 07:43:40|1217.94|1200.84|1217.94|1200.84|1217.94|1200.84|1217.94|1200.84|1
1651304630000|2022-04-30 07:43:50|1217.95|1200.85|1217.95|1200.85|1217.95|1200.85|1217.95|1200.85|1
1651304640000|2022-04-30 07:44:00|1217.94|1200.84|1218.09|1200.99|1218.1|1201|1217.93|1200.83|7
1651304660000|2022-04-30 07:44:20|1218.08|1200.98|1218.06|1200.96|1218.08|1200.98|1218.06|1200.96|2
1651304670000|2022-04-30 07:44:30|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1
1651304680000|2022-04-30 07:44:40|1218.02|1200.92|1218.04|1200.94|1218.09|1200.99|1218.02|1200.92|4
1651304690000|2022-04-30 07:44:50|1218.28|1201.18|1218.27|1201.17|1218.28|1201.18|1218.27|1201.17|2
1651304700000|2022-04-30 07:45:00|1218.39|1201.29|1218.93|1201.83|1218.93|1201.83|1218.39|1201.29|10
1651304710000|2022-04-30 07:45:10|1218.94|1201.84|1218.98|1201.88|1218.98|1201.88|1218.89|1201.79|6
1651304720000|2022-04-30 07:45:20|1218.94|1201.84|1218.98|1201.88|1219|1201.9|1218.94|1201.84|8
1651304730000|2022-04-30 07:45:30|1218.99|1201.89|1218.99|1201.89|1219|1201.9|1218.94|1201.84|5
1651304740000|2022-04-30 07:45:40|1218.92|1201.82|1219.01|1201.91|1219.03|1201.93|1218.92|1201.82|8
1651304750000|2022-04-30 07:45:50|1218.97|1201.87|1218.97|1201.87|1218.98|1201.88|1218.95|1201.85|7
1651304760000|2022-04-30 07:46:00|1218.98|1201.88|1219.05|1201.95|1219.05|1201.95|1218.94|1201.84|6
1651304770000|2022-04-30 07:46:10|1219.03|1201.93|1218.99|1201.89|1219.08|1201.98|1218.84|1201.74|11
1651304780000|2022-04-30 07:46:20|1218.98|1201.88|1218.22|1201.12|1218.98|1201.88|1218.19|1201.09|21
1651304790000|2022-04-30 07:46:30|1218.2|1201.1|1218.2|1201.1|1218.2|1201.1|1218.2|1201.1|1
1651304800000|2022-04-30 07:46:40|1218.23|1201.13|1218.19|1201.09|1218.23|1201.13|1218.19|1201.09|2
1651304810000|2022-04-30 07:46:50|1218.17|1201.07|1218.16|1201.06|1218.17|1201.07|1218.16|1201.06|2
1651304820000|2022-04-30 07:47:00|1218.23|1201.13|1218.01|1200.91|1218.23|1201.13|1218.01|1200.91|3
1651304830000|2022-04-30 07:47:10|1218.06|1200.96|1218.01|1200.91|1218.06|1200.96|1218.01|1200.91|3
1651304840000|2022-04-30 07:47:20|1217.98|1200.88|1217.98|1200.88|1217.98|1200.88|1217.98|1200.88|1
1651304850000|2022-04-30 07:47:30|1217.81|1200.71|1217.76|1200.66|1217.81|1200.71|1217.62|1200.52|4
1651304870000|2022-04-30 07:47:50|1217.59|1200.49|1217.54|1200.44|1217.59|1200.49|1217.54|1200.44|2
1651304880000|2022-04-30 07:48:00|1217.51|1200.41|1218.03|1200.93|1218.03|1200.93|1217.51|1200.41|7
1651304900000|2022-04-30 07:48:20|1218.02|1200.92|1217.98|1200.88|1218.02|1200.92|1217.98|1200.88|2
1651304910000|2022-04-30 07:48:30|1217.9|1200.8|1217.9|1200.8|1217.9|1200.8|1217.9|1200.8|1
1651304940000|2022-04-30 07:49:00|1217.96|1200.86|1217.96|1200.86|1217.96|1200.86|1217.96|1200.86|1
1651304950000|2022-04-30 07:49:10|1217.92|1200.82|1217.98|1200.88|1217.99|1200.89|1217.92|1200.82|4
1651304960000|2022-04-30 07:49:20|1218|1200.9|1217.64|1200.54|1218|1200.9|1217.64|1200.54|5
1651304970000|2022-04-30 07:49:30|1217.68|1200.58|1217.83|1200.73|1217.83|1200.73|1217.46|1200.36|10
1651304980000|2022-04-30 07:49:40|1217.99|1200.89|1217.97|1200.87|1218|1200.9|1217.97|1200.87|4
1651304990000|2022-04-30 07:49:50|1217.96|1200.86|1217.99|1200.89|1217.99|1200.89|1217.96|1200.86|2
1651305000000|2022-04-30 07:50:00|1217.89|1200.79|1217.89|1200.79|1217.89|1200.79|1217.89|1200.79|1
1651305010000|2022-04-30 07:50:10|1217.9|1200.8|1217.99|1200.89|1217.99|1200.89|1217.9|1200.8|2
1651305020000|2022-04-30 07:50:20|1217.95|1200.85|1217.8|1200.7|1217.97|1200.87|1217.8|1200.7|7
1651305030000|2022-04-30 07:50:30|1217.81|1200.71|1217.81|1200.71|1217.82|1200.72|1217.81|1200.71|3
1651305040000|2022-04-30 07:50:40|1217.88|1200.78|1217.88|1200.78|1217.88|1200.78|1217.88|1200.78|1
1651305050000|2022-04-30 07:50:50|1217.77|1200.67|1217.82|1200.72|1217.88|1200.78|1217.77|1200.67|4
1651305060000|2022-04-30 07:51:00|1217.8|1200.7|1217.82|1200.72|1217.87|1200.77|1217.79|1200.69|6
1651305070000|2022-04-30 07:51:10|1217.75|1200.65|1217.75|1200.65|1217.75|1200.65|1217.75|1200.65|1
1651305080000|2022-04-30 07:51:20|1217.74|1200.64|1217.74|1200.64|1217.74|1200.64|1217.74|1200.64|1
1651305090000|2022-04-30 07:51:30|1217.76|1200.66|1217.75|1200.65|1217.76|1200.66|1217.74|1200.64|9
1651305100000|2022-04-30 07:51:40|1217.79|1200.69|1217.79|1200.69|1217.79|1200.69|1217.79|1200.69|1
1651305110000|2022-04-30 07:51:50|1217.8|1200.7|1217.92|1200.82|1217.92|1200.82|1217.79|1200.69|5
1651305120000|2022-04-30 07:52:00|1217.93|1200.83|1217.93|1200.83|1217.93|1200.83|1217.93|1200.83|1
1651305130000|2022-04-30 07:52:10|1217.92|1200.82|1217.92|1200.82|1217.93|1200.83|1217.88|1200.78|9
1651305140000|2022-04-30 07:52:20|1217.93|1200.83|1217.56|1200.46|1217.93|1200.83|1217.56|1200.46|9
1651305150000|2022-04-30 07:52:30|1217.58|1200.48|1217.58|1200.48|1217.59|1200.49|1217.56|1200.46|4
1651305160000|2022-04-30 07:52:40|1217.61|1200.51|1217.43|1200.33|1217.61|1200.51|1217.43|1200.33|4
1651305180000|2022-04-30 07:53:00|1217.4|1200.3|1217.73|1200.63|1217.73|1200.63|1217.4|1200.3|3
1651305190000|2022-04-30 07:53:10|1217.77|1200.67|1217.93|1200.83|1217.96|1200.86|1217.75|1200.65|7
1651305200000|2022-04-30 07:53:20|1217.94|1200.84|1217.95|1200.85|1217.97|1200.87|1217.93|1200.83|7
1651305210000|2022-04-30 07:53:30|1217.98|1200.88|1217.93|1200.83|1217.98|1200.88|1217.93|1200.83|6
1651305220000|2022-04-30 07:53:40|1217.95|1200.85|1217.94|1200.84|1217.95|1200.85|1217.92|1200.82|7
1651305230000|2022-04-30 07:53:50|1217.93|1200.83|1217.93|1200.83|1217.94|1200.84|1217.93|1200.83|3
1651305240000|2022-04-30 07:54:00|1217.94|1200.84|1217.89|1200.79|1217.94|1200.84|1217.83|1200.73|9
1651305250000|2022-04-30 07:54:10|1217.88|1200.78|1217.92|1200.82|1217.94|1200.84|1217.88|1200.78|5
1651305260000|2022-04-30 07:54:20|1217.93|1200.83|1217.91|1200.81|1217.93|1200.83|1217.91|1200.81|5
1651305270000|2022-04-30 07:54:30|1217.9|1200.8|1217.9|1200.8|1217.9|1200.8|1217.9|1200.8|1
1651305280000|2022-04-30 07:54:40|1217.92|1200.82|1217.92|1200.82|1217.92|1200.82|1217.92|1200.82|1
1651305290000|2022-04-30 07:54:50|1217.95|1200.85|1217.96|1200.86|1217.98|1200.88|1217.95|1200.85|7
1651305300000|2022-04-30 07:55:00|1218.03|1200.93|1218.04|1200.94|1218.04|1200.94|1218.03|1200.93|2
1651305310000|2022-04-30 07:55:10|1218|1200.9|1218|1200.9|1218|1200.9|1218|1200.9|1
1651305320000|2022-04-30 07:55:20|1217.99|1200.89|1217.98|1200.88|1218.01|1200.91|1217.96|1200.86|9
1651305330000|2022-04-30 07:55:30|1217.86|1200.76|1217.86|1200.76|1217.86|1200.76|1217.86|1200.76|1
1651305340000|2022-04-30 07:55:40|1217.85|1200.75|1217.86|1200.76|1217.86|1200.76|1217.85|1200.75|4
1651305350000|2022-04-30 07:55:50|1217.91|1200.81|1217.97|1200.87|1218.01|1200.91|1217.9|1200.8|8
1651305360000|2022-04-30 07:56:00|1217.96|1200.86|1217.96|1200.86|1217.96|1200.86|1217.96|1200.86|1
1651305370000|2022-04-30 07:56:10|1217.97|1200.87|1217.97|1200.87|1218|1200.9|1217.97|1200.87|4
1651305380000|2022-04-30 07:56:20|1217.93|1200.83|1217.97|1200.87|1217.97|1200.87|1217.92|1200.82|3
1651305390000|2022-04-30 07:56:30|1218.03|1200.93|1218.03|1200.93|1218.03|1200.93|1218.03|1200.93|1
1651305400000|2022-04-30 07:56:40|1218.02|1200.92|1218.02|1200.92|1218.02|1200.92|1218.02|1200.92|1
1651305410000|2022-04-30 07:56:50|1217.98|1200.88|1217.98|1200.88|1218.03|1200.93|1217.98|1200.88|14
1651305420000|2022-04-30 07:57:00|1218|1200.9|1217.99|1200.89|1218|1200.9|1217.98|1200.88|7
1651305430000|2022-04-30 07:57:10|1218|1200.9|1218.03|1200.93|1218.04|1200.94|1218|1200.9|7
1651305450000|2022-04-30 07:57:30|1218.01|1200.91|1218.03|1200.93|1218.03|1200.93|1218.01|1200.91|9
1651305460000|2022-04-30 07:57:40|1218.01|1200.91|1218.02|1200.92|1218.03|1200.93|1218.01|1200.91|4
1651305470000|2022-04-30 07:57:50|1218.01|1200.91|1218.01|1200.91|1218.02|1200.92|1218.01|1200.91|3
1651305480000|2022-04-30 07:58:00|1218.02|1200.92|1218.46|1201.36|1218.46|1201.36|1218.02|1200.92|10
1651305490000|2022-04-30 07:58:10|1218.43|1201.33|1218.43|1201.33|1218.47|1201.37|1218.41|1201.31|6
1651305500000|2022-04-30 07:58:20|1218.42|1201.32|1218.34|1201.24|1218.42|1201.32|1218.34|1201.24|2
1651305510000|2022-04-30 07:58:30|1218.35|1201.25|1218.6|1201.5|1218.64|1201.54|1218.34|1201.24|14
1651305520000|2022-04-30 07:58:40|1218.55|1201.45|1218.85|1201.75|1218.86|1201.76|1218.55|1201.45|6
1651305530000|2022-04-30 07:58:50|1218.5|1201.4|1218.74|1201.64|1218.74|1201.64|1218.5|1201.4|2
1651305540000|2022-04-30 07:59:00|1218.71|1201.61|1218.78|1201.68|1218.8|1201.7|1218.71|1201.61|5
1651305550000|2022-04-30 07:59:10|1218.84|1201.74|1218.89|1201.79|1218.89|1201.79|1218.84|1201.74|9
1651305560000|2022-04-30 07:59:20|1219.07|1201.97|1219.06|1201.96|1219.07|1201.97|1219.05|1201.95|5
1651305570000|2022-04-30 07:59:30|1219.07|1201.97|1219.02|1201.92|1219.07|1201.97|1219|1201.9|3
1651305580000|2022-04-30 07:59:40|1219|1201.9|1219|1201.9|1219.02|1201.92|1219|1201.9|6
1651305590000|2022-04-30 07:59:50|1218.99|1201.89|1218.99|1201.89|1218.99|1201.89|1218.99|1201.89|1
1651305600000|2022-04-30 08:00:00|1219.01|1201.91|1219|1201.9|1219.01|1201.91|1219|1201.9|2
1651305610000|2022-04-30 08:00:10|1219.02|1201.92|1219.01|1201.91|1219.02|1201.92|1219.01|1201.91|10
1651305620000|2022-04-30 08:00:20|1219.02|1201.92|1218.99|1201.89|1219.04|1201.94|1218.99|1201.89|7
1651305630000|2022-04-30 08:00:30|1218.81|1201.71|1218.62|1201.52|1218.81|1201.71|1218.62|1201.52|7
1651305640000|2022-04-30 08:00:40|1218.61|1201.51|1218.61|1201.51|1218.61|1201.51|1218.61|1201.51|1
1651305650000|2022-04-30 08:00:50|1218.64|1201.54|1218.35|1201.25|1218.64|1201.54|1218.35|1201.25|3
1651305670000|2022-04-30 08:01:10|1218.3|1201.2|1218.13|1201.03|1218.3|1201.2|1218.13|1201.03|7
1651305680000|2022-04-30 08:01:20|1218.14|1201.04|1218.09|1200.99|1218.15|1201.05|1218.09|1200.99|4
1651305690000|2022-04-30 08:01:30|1218.1|1201|1218.1|1201|1218.1|1201|1218.1|1201|1
1651305700000|2022-04-30 08:01:40|1218.22|1201.12|1218.22|1201.12|1218.22|1201.12|1218.22|1201.12|1
1651305720000|2022-04-30 08:02:00|1218.17|1201.07|1218.25|1201.15|1218.25|1201.15|1218.17|1201.07|6
1651305750000|2022-04-30 08:02:30|1218.2|1201.1|1218.12|1201.02|1218.2|1201.1|1218.12|1201.02|2
1651305760000|2022-04-30 08:02:40|1218.26|1201.16|1218.26|1201.16|1218.26|1201.16|1218.26|1201.16|1
1651305780000|2022-04-30 08:03:00|1218.23|1201.13|1218.23|1201.13|1218.23|1201.13|1218.23|1201.13|1
1651305790000|2022-04-30 08:03:10|1218.22|1201.12|1218.25|1201.15|1218.25|1201.15|1218.21|1201.11|6
1651305800000|2022-04-30 08:03:20|1218.24|1201.14|1218.24|1201.14|1218.24|1201.14|1218.24|1201.14|1
1651305810000|2022-04-30 08:03:30|1218.06|1200.96|1217.39|1200.29|1218.06|1200.96|1217.32|1200.22|14
1651305820000|2022-04-30 08:03:40|1217.4|1200.3|1218|1200.9|1218.05|1200.95|1217.4|1200.3|9
1651305830000|2022-04-30 08:03:50|1217.99|1200.89|1217.63|1200.53|1217.99|1200.89|1217.48|1200.38|8
1651305840000|2022-04-30 08:04:00|1217.48|1200.38|1217.24|1200.14|1217.63|1200.53|1217.24|1200.14|8
1651305850000|2022-04-30 08:04:10|1217.25|1200.15|1217.2|1200.1|1217.25|1200.15|1217.13|1200.03|6
1651305860000|2022-04-30 08:04:20|1217.22|1200.12|1218.23|1201.13|1218.23|1201.13|1217.22|1200.12|10
1651305870000|2022-04-30 08:04:30|1218.09|1200.99|1218.46|1201.36|1218.53|1201.43|1218.09|1200.99|20
1651305880000|2022-04-30 08:04:40|1218.41|1201.31|1218.59|1201.49|1218.59|1201.49|1218.41|1201.31|8
1651305890000|2022-04-30 08:04:50|1218.53|1201.43|1218.6|1201.5|1218.65|1201.55|1218.53|1201.43|9
1651305900000|2022-04-30 08:05:00|1218.65|1201.55|1218.68|1201.58|1218.68|1201.58|1218.65|1201.55|2
1651305910000|2022-04-30 08:05:10|1218.65|1201.55|1219.25|1202.15|1219.25|1202.15|1218.65|1201.55|7
1651305920000|2022-04-30 08:05:20|1219.21|1202.11|1219.64|1202.54|1219.64|1202.54|1219.17|1202.07|11
1651305930000|2022-04-30 08:05:30|1219.35|1202.25|1219.32|1202.22|1219.75|1202.65|1219.32|1202.22|12
1651305940000|2022-04-30 08:05:40|1219.45|1202.35|1219.45|1202.35|1219.45|1202.35|1219.36|1202.26|6
1651305950000|2022-04-30 08:05:50|1219.46|1202.36|1219.86|1202.76|1219.86|1202.76|1219.45|1202.35|5
1651305960000|2022-04-30 08:06:00|1219.84|1202.74|1219.93|1202.83|1219.93|1202.83|1219.84|1202.74|3
1651305970000|2022-04-30 08:06:10|1219.88|1202.78|1219.93|1202.83|1219.97|1202.87|1219.86|1202.76|7
1651305980000|2022-04-30 08:06:20|1219.94|1202.84|1219.95|1202.85|1220.01|1202.91|1219.91|1202.81|14
1651305990000|2022-04-30 08:06:30|1219.91|1202.81|1220.42|1203.32|1220.42|1203.32|1219.91|1202.81|8
1651306000000|2022-04-30 08:06:40|1220.54|1203.44|1220.47|1203.37|1220.54|1203.44|1220.42|1203.32|6
1651306020000|2022-04-30 08:07:00|1220.49|1203.39|1220.59|1203.49|1220.61|1203.51|1220.49|1203.39|4
1651306030000|2022-04-30 08:07:10|1220.6|1203.5|1220.61|1203.51|1220.66|1203.56|1220.58|1203.48|10
1651306040000|2022-04-30 08:07:20|1220.62|1203.52|1220.61|1203.51|1220.62|1203.52|1220.61|1203.51|4
1651306050000|2022-04-30 08:07:30|1220.62|1203.52|1220.17|1203.07|1220.62|1203.52|1220.17|1203.07|13
1651306060000|2022-04-30 08:07:40|1220.2|1203.1|1220.09|1202.99|1220.2|1203.1|1220.09|1202.99|3
1651306070000|2022-04-30 08:07:50|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1
1651306080000|2022-04-30 08:08:00|1220.06|1202.96|1220.04|1202.94|1220.06|1202.96|1220.04|1202.94|4
1651306090000|2022-04-30 08:08:10|1220.06|1202.96|1220.06|1202.96|1220.06|1202.96|1220.02|1202.92|9
1651306100000|2022-04-30 08:08:20|1220.04|1202.94|1220|1202.9|1220.04|1202.94|1219.99|1202.89|4
1651306110000|2022-04-30 08:08:30|1220.01|1202.91|1220.01|1202.91|1220.01|1202.91|1220.01|1202.91|1
1651306120000|2022-04-30 08:08:40|1220.03|1202.93|1220.05|1202.95|1220.05|1202.95|1220.03|1202.93|4
1651306130000|2022-04-30 08:08:50|1220.04|1202.94|1220.01|1202.91|1220.05|1202.95|1219.97|1202.87|7
1651306140000|2022-04-30 08:09:00|1220|1202.9|1220|1202.9|1220|1202.9|1220|1202.9|1
1651306150000|2022-04-30 08:09:10|1219.99|1202.89|1219.99|1202.89|1219.99|1202.89|1219.99|1202.89|1
1651306160000|2022-04-30 08:09:20|1219.84|1202.74|1219.9|1202.8|1219.92|1202.82|1219.79|1202.69|6
1651306180000|2022-04-30 08:09:40|1219.91|1202.81|1219.9|1202.8|1219.91|1202.81|1219.9|1202.8|2
1651306190000|2022-04-30 08:09:50|1219.85|1202.75|1219.9|1202.8|1219.92|1202.82|1219.82|1202.72|17
1651306200000|2022-04-30 08:10:00|1219.89|1202.79|1219.81|1202.71|1219.89|1202.79|1219.72|1202.62|11
1651306210000|2022-04-30 08:10:10|1219.74|1202.64|1219.77|1202.67|1219.77|1202.67|1219.74|1202.64|2
1651306220000|2022-04-30 08:10:20|1219.78|1202.68|1219.83|1202.73|1219.83|1202.73|1219.77|1202.67|5
1651306230000|2022-04-30 08:10:30|1219.84|1202.74|1219.83|1202.73|1219.88|1202.78|1219.83|1202.73|7
1651306240000|2022-04-30 08:10:40|1219.78|1202.68|1219.83|1202.73|1219.83|1202.73|1219.78|1202.68|3
1651306250000|2022-04-30 08:10:50|1219.78|1202.68|1219.9|1202.8|1219.9|1202.8|1219.78|1202.68|3
1651306260000|2022-04-30 08:11:00|1219.84|1202.74|1219.99|1202.89|1219.99|1202.89|1219.84|1202.74|10
1651306270000|2022-04-30 08:11:10|1220.02|1202.92|1220.71|1203.61|1220.71|1203.61|1220.02|1202.92|11
1651306280000|2022-04-30 08:11:20|1220.69|1203.59|1221|1203.9|1221|1203.9|1220.69|1203.59|5
1651306290000|2022-04-30 08:11:30|1220.97|1203.87|1221.06|1203.96|1221.06|1203.96|1220.97|1203.87|6
1651306320000|2022-04-30 08:12:00|1221.11|1204.01|1221.12|1204.02|1221.12|1204.02|1220.95|1203.85|10
1651306330000|2022-04-30 08:12:10|1221.08|1203.98|1221.83|1204.73|1221.85|1204.75|1221.08|1203.98|9
1651306340000|2022-04-30 08:12:20|1221.81|1204.71|1221.79|1204.69|1221.81|1204.71|1221.79|1204.69|4
1651306360000|2022-04-30 08:12:40|1221.8|1204.7|1221.81|1204.71|1221.81|1204.71|1221.8|1204.7|2
1651306380000|2022-04-30 08:13:00|1221.76|1204.66|1221.76|1204.66|1221.76|1204.66|1221.76|1204.66|1
1651306390000|2022-04-30 08:13:10|1221.84|1204.74|1221.99|1204.89|1222.05|1204.95|1221.84|1204.74|8
1651306400000|2022-04-30 08:13:20|1221.97|1204.87|1221.99|1204.89|1221.99|1204.89|1221.96|1204.86|6
1651306410000|2022-04-30 08:13:30|1221.97|1204.87|1221.98|1204.88|1221.98|1204.88|1221.97|1204.87|2
1651306420000|2022-04-30 08:13:40|1222.01|1204.91|1221.97|1204.87|1222.02|1204.92|1221.96|1204.86|7
1651306430000|2022-04-30 08:13:50|1221.96|1204.86|1221.97|1204.87|1221.97|1204.87|1221.96|1204.86|2
1651306440000|2022-04-30 08:14:00|1221.96|1204.86|1222.09|1204.99|1222.09|1204.99|1221.96|1204.86|6
1651306450000|2022-04-30 08:14:10|1222.08|1204.98|1222.08|1204.98|1222.09|1204.99|1222.08|1204.98|3
1651306460000|2022-04-30 08:14:20|1222.09|1204.99|1222.09|1204.99|1222.09|1204.99|1222.09|1204.99|1
1651306470000|2022-04-30 08:14:30|1222.08|1204.98|1222.07|1204.97|1222.09|1204.99|1222.07|1204.97|3
1651306480000|2022-04-30 08:14:40|1222.04|1204.94|1221.61|1204.51|1222.07|1204.97|1221.61|1204.51|18
1651306490000|2022-04-30 08:14:50|1221.65|1204.55|1221.98|1204.88|1221.99|1204.89|1221.65|1204.55|12
1651306500000|2022-04-30 08:15:00|1221.96|1204.86|1221.97|1204.87|1221.98|1204.88|1221.96|1204.86|6
1651306520000|2022-04-30 08:15:20|1221.99|1204.89|1221.99|1204.89|1221.99|1204.89|1221.99|1204.89|1
1651306540000|2022-04-30 08:15:40|1221.98|1204.88|1222.03|1204.93|1222.06|1204.96|1221.98|1204.88|4
1651306560000|2022-04-30 08:16:00|1222.04|1204.94|1222.03|1204.93|1222.05|1204.95|1222.03|1204.93|3
1651306570000|2022-04-30 08:16:10|1222.05|1204.95|1222|1204.9|1222.05|1204.95|1222|1204.9|2
1651306580000|2022-04-30 08:16:20|1222.01|1204.91|1221.88|1204.78|1222.04|1204.94|1221.88|1204.78|11
1651306590000|2022-04-30 08:16:30|1221.89|1204.79|1221.13|1204.03|1221.89|1204.79|1221.12|1204.02|16
1651306600000|2022-04-30 08:16:40|1221.14|1204.04|1221.06|1203.96|1221.15|1204.05|1220.99|1203.89|11
1651306610000|2022-04-30 08:16:50|1221.11|1204.01|1221.44|1204.34|1221.44|1204.34|1221.09|1203.99|10
1651306620000|2022-04-30 08:17:00|1221.49|1204.39|1221.87|1204.77|1221.88|1204.78|1221.49|1204.39|16
1651306630000|2022-04-30 08:17:10|1221.88|1204.78|1221.39|1204.29|1221.88|1204.78|1221.38|1204.28|16
1651306640000|2022-04-30 08:17:20|1221.38|1204.28|1221.19|1204.09|1221.39|1204.29|1221.17|1204.07|10
1651306650000|2022-04-30 08:17:30|1221.2|1204.1|1221.26|1204.16|1221.28|1204.18|1221.18|1204.08|9
1651306660000|2022-04-30 08:17:40|1221.25|1204.15|1221.24|1204.14|1221.26|1204.16|1221.23|1204.13|5
1651306670000|2022-04-30 08:17:50|1221.25|1204.15|1221.81|1204.71|1221.81|1204.71|1221.25|1204.15|6
1651306680000|2022-04-30 08:18:00|1221.8|1204.7|1221.79|1204.69|1221.81|1204.71|1221.78|1204.68|6
1651306690000|2022-04-30 08:18:10|1221.93|1204.83|1221.46|1204.36|1221.93|1204.83|1221.46|1204.36|10
1651306700000|2022-04-30 08:18:20|1221.47|1204.37|1221.24|1204.14|1221.47|1204.37|1221.22|1204.12|4
1651306710000|2022-04-30 08:18:30|1221.2|1204.1|1221.23|1204.13|1221.23|1204.13|1221.2|1204.1|3
1651306720000|2022-04-30 08:18:40|1221.25|1204.15|1221.29|1204.19|1221.32|1204.22|1221.25|1204.15|5
1651306730000|2022-04-30 08:18:50|1221.3|1204.2|1221.23|1204.13|1221.31|1204.21|1221.23|1204.13|4
1651306740000|2022-04-30 08:19:00|1221.22|1204.12|1221.09|1203.99|1221.23|1204.13|1221.05|1203.95|11
1651306750000|2022-04-30 08:19:10|1221.1|1204|1219.55|1202.45|1221.1|1204|1219.45|1202.35|32
1651306760000|2022-04-30 08:19:20|1219.26|1202.16|1219.13|1202.03|1219.26|1202.16|1219.12|1202.02|12
1651306770000|2022-04-30 08:19:30|1219.12|1202.02|1218.97|1201.87|1219.12|1202.02|1218.97|1201.87|2
1651306780000|2022-04-30 08:19:40|1218.98|1201.88|1218.98|1201.88|1219.03|1201.93|1218.91|1201.81|8
1651306790000|2022-04-30 08:19:50|1218.87|1201.77|1218.87|1201.77|1218.87|1201.77|1218.87|1201.77|1
1651306800000|2022-04-30 08:20:00|1218.93|1201.83|1218.94|1201.84|1218.95|1201.85|1218.92|1201.82|7
1651306810000|2022-04-30 08:20:10|1218.93|1201.83|1218.98|1201.88|1218.98|1201.88|1218.93|1201.83|8
1651306820000|2022-04-30 08:20:20|1218.97|1201.87|1218.4|1201.3|1218.97|1201.87|1218.33|1201.23|12
1651306830000|2022-04-30 08:20:30|1218.2|1201.1|1218.14|1201.04|1218.2|1201.1|1218.12|1201.02|3
1651306840000|2022-04-30 08:20:40|1217.97|1200.87|1217.22|1200.12|1217.97|1200.87|1217.19|1200.09|15
1651306850000|2022-04-30 08:20:50|1217.23|1200.13|1217.18|1200.08|1217.23|1200.13|1217.16|1200.06|6
1651306860000|2022-04-30 08:21:00|1217.14|1200.04|1217.14|1200.04|1217.14|1200.04|1217.14|1200.04|1
1651306870000|2022-04-30 08:21:10|1217.12|1200.02|1217.11|1200.01|1217.12|1200.02|1217.11|1200.01|2
1651306880000|2022-04-30 08:21:20|1217.1|1200|1217.15|1200.05|1217.15|1200.05|1217.1|1200|3
1651306890000|2022-04-30 08:21:30|1216.84|1199.74|1216.55|1199.45|1216.84|1199.74|1216.55|1199.45|3
1651306900000|2022-04-30 08:21:40|1216.59|1199.49|1216.55|1199.45|1216.67|1199.57|1216.55|1199.45|4
1651306910000|2022-04-30 08:21:50|1216.54|1199.44|1216.5|1199.4|1216.54|1199.44|1216.32|1199.22|6
1651306920000|2022-04-30 08:22:00|1216.25|1199.15|1216.25|1199.15|1216.25|1199.15|1216.25|1199.15|1
1651306930000|2022-04-30 08:22:10|1216.12|1199.02|1214.93|1197.83|1216.14|1199.04|1214.93|1197.83|13
1651306940000|2022-04-30 08:22:20|1214.84|1197.74|1213.67|1196.57|1214.84|1197.74|1213.67|1196.57|15
1651306950000|2022-04-30 08:22:30|1213.65|1196.55|1213.56|1196.46|1213.67|1196.57|1213.56|1196.46|10
1651306960000|2022-04-30 08:22:40|1213.66|1196.56|1212.45|1195.35|1213.66|1196.56|1212.45|1195.35|15
1651306970000|2022-04-30 08:22:50|1212.67|1195.57|1212.67|1195.57|1212.67|1195.57|1212.67|1195.57|1
1651306980000|2022-04-30 08:23:00|1212.66|1195.56|1213.18|1196.08|1213.18|1196.08|1212.66|1195.56|13
1651306990000|2022-04-30 08:23:10|1213.08|1195.98|1213.11|1196.01|1213.11|1196.01|1213.08|1195.98|3
1651307010000|2022-04-30 08:23:30|1213.14|1196.04|1213.04|1195.94|1213.14|1196.04|1213.04|1195.94|2
1651307020000|2022-04-30 08:23:40|1212.8|1195.7|1212.62|1195.52|1212.8|1195.7|1212.62|1195.52|4
1651307030000|2022-04-30 08:23:50|1212.6|1195.5|1212.07|1194.97|1212.67|1195.57|1212.07|1194.97|14
1651307040000|2022-04-30 08:24:00|1212.06|1194.96|1212.1|1195|1212.1|1195|1212.02|1194.92|3
1651307050000|2022-04-30 08:24:10|1212.01|1194.91|1212.12|1195.02|1212.12|1195.02|1212.01|1194.91|4
1651307060000|2022-04-30 08:24:20|1212.11|1195.01|1212.08|1194.98|1212.11|1195.01|1212.08|1194.98|4
1651307080000|2022-04-30 08:24:40|1212.06|1194.96|1212.32|1195.22|1212.32|1195.22|1212.06|1194.96|2
1651307090000|2022-04-30 08:24:50|1212.24|1195.14|1211.87|1194.77|1212.24|1195.14|1211.87|1194.77|5
1651307100000|2022-04-30 08:25:00|1211.66|1194.56|1210.49|1193.39|1211.66|1194.56|1210.49|1193.39|19
1651307110000|2022-04-30 08:25:10|1210.55|1193.45|1210.73|1193.63|1210.74|1193.64|1210.55|1193.45|6
1651307120000|2022-04-30 08:25:20|1210.72|1193.62|1211.15|1194.05|1211.28|1194.18|1210.72|1193.62|14
1651307130000|2022-04-30 08:25:30|1211.19|1194.09|1212.26|1195.16|1212.28|1195.18|1211.19|1194.09|20
1651307140000|2022-04-30 08:25:40|1212.32|1195.22|1212.75|1195.65|1212.78|1195.68|1212.32|1195.22|9
1651307150000|2022-04-30 08:25:50|1212.71|1195.61|1212.28|1195.18|1212.73|1195.63|1212.27|1195.17|6
1651307160000|2022-04-30 08:26:00|1212.2|1195.1|1212.14|1195.04|1212.2|1195.1|1212.12|1195.02|4
1651307170000|2022-04-30 08:26:10|1212.13|1195.03|1212.12|1195.02|1212.13|1195.03|1212.12|1195.02|2
1651307180000|2022-04-30 08:26:20|1212.21|1195.11|1212.12|1195.02|1212.21|1195.11|1212.12|1195.02|3
1651307190000|2022-04-30 08:26:30|1212.01|1194.91|1211.41|1194.31|1212.02|1194.92|1211.41|1194.31|12
1651307200000|2022-04-30 08:26:40|1211.17|1194.07|1211.17|1194.07|1211.17|1194.07|1211.17|1194.07|1
1651307210000|2022-04-30 08:26:50|1211.18|1194.08|1211.21|1194.11|1211.21|1194.11|1211.18|1194.08|2
1651307220000|2022-04-30 08:27:00|1211.36|1194.26|1211.19|1194.09|1211.36|1194.26|1211.19|1194.09|3
1651307240000|2022-04-30 08:27:20|1211.2|1194.1|1211.25|1194.15|1211.26|1194.16|1211.2|1194.1|4
1651307250000|2022-04-30 08:27:30|1211.24|1194.14|1211.22|1194.12|1211.24|1194.14|1211.15|1194.05|7
1651307260000|2022-04-30 08:27:40|1211.24|1194.14|1211.29|1194.19|1211.31|1194.21|1211.24|1194.14|4
1651307270000|2022-04-30 08:27:50|1211.31|1194.21|1211.33|1194.23|1211.33|1194.23|1211.31|1194.21|2
1651307280000|2022-04-30 08:28:00|1211.12|1194.02|1211.12|1194.02|1211.12|1194.02|1211.12|1194.02|1
1651307290000|2022-04-30 08:28:10|1211.11|1194.01|1211.05|1193.95|1211.11|1194.01|1211.05|1193.95|4
1651307300000|2022-04-30 08:28:20|1210.78|1193.68|1210.46|1193.36|1210.79|1193.69|1210.46|1193.36|3
1651307310000|2022-04-30 08:28:30|1210.21|1193.11|1210.45|1193.35|1210.51|1193.41|1210.21|1193.11|7
1651307320000|2022-04-30 08:28:40|1210.72|1193.62|1210.96|1193.86|1210.99|1193.89|1210.72|1193.62|11
1651307330000|2022-04-30 08:28:50|1211.04|1193.94|1210.99|1193.89|1211.18|1194.08|1210.99|1193.89|6
1651307340000|2022-04-30 08:29:00|1211.01|1193.91|1210.97|1193.87|1211.01|1193.91|1210.97|1193.87|2
1651307350000|2022-04-30 08:29:10|1210.94|1193.84|1210.95|1193.85|1211.25|1194.15|1210.94|1193.84|14
1651307360000|2022-04-30 08:29:20|1210.77|1193.67|1210.81|1193.71|1210.95|1193.85|1210.56|1193.46|12
1651307370000|2022-04-30 08:29:30|1210.95|1193.85|1210.93|1193.83|1210.95|1193.85|1210.9|1193.8|11
1651307380000|2022-04-30 08:29:40|1210.92|1193.82|1210.99|1193.89|1210.99|1193.89|1210.91|1193.81|5
1651307390000|2022-04-30 08:29:50|1210.97|1193.87|1210.98|1193.88|1210.99|1193.89|1210.97|1193.87|5
1651307400000|2022-04-30 08:30:00|1210.99|1193.89|1211.08|1193.98|1211.08|1193.98|1210.98|1193.88|4
1651307410000|2022-04-30 08:30:10|1211.05|1193.95|1211.04|1193.94|1211.06|1193.96|1211.04|1193.94|3
1651307420000|2022-04-30 08:30:20|1211.1|1194|1211.2|1194.1|1211.2|1194.1|1211.1|1194|3
1651307430000|2022-04-30 08:30:30|1211.19|1194.09|1211.15|1194.05|1211.2|1194.1|1211.15|1194.05|4
1651307440000|2022-04-30 08:30:40|1211.14|1194.04|1211.05|1193.95|1211.14|1194.04|1211.05|1193.95|2
1651307460000|2022-04-30 08:31:00|1211.06|1193.96|1211.06|1193.96|1211.06|1193.96|1211.05|1193.95|5
1651307470000|2022-04-30 08:31:10|1211.05|1193.95|1211.08|1193.98|1211.08|1193.98|1211.05|1193.95|6
1651307490000|2022-04-30 08:31:30|1211.21|1194.11|1211.26|1194.16|1211.26|1194.16|1211.12|1194.02|5
1651307500000|2022-04-30 08:31:40|1211.25|1194.15|1211.15|1194.05|1211.25|1194.15|1211.15|1194.05|6
1651307510000|2022-04-30 08:31:50|1211.06|1193.96|1211.05|1193.95|1211.15|1194.05|1211.05|1193.95|7
1651307520000|2022-04-30 08:32:00|1211.08|1193.98|1210.9|1193.8|1211.08|1193.98|1210.9|1193.8|7
1651307530000|2022-04-30 08:32:10|1210.84|1193.74|1210.84|1193.74|1210.84|1193.74|1210.84|1193.74|1
1651307540000|2022-04-30 08:32:20|1210.83|1193.73|1209.13|1192.03|1210.83|1193.73|1209.13|1192.03|13
1651307550000|2022-04-30 08:32:30|1209.08|1191.98|1207.54|1190.44|1209.08|1191.98|1207.54|1190.44|25
1651307560000|2022-04-30 08:32:40|1207.6|1190.5|1208|1190.9|1208.23|1191.13|1207.6|1190.5|27
1651307570000|2022-04-30 08:32:50|1208.16|1191.06|1208.25|1191.15|1208.25|1191.15|1208.08|1190.98|18
1651307580000|2022-04-30 08:33:00|1208.29|1191.19|1208.24|1191.14|1208.33|1191.23|1208.24|1191.14|12
1651307590000|2022-04-30 08:33:10|1208.13|1191.03|1208.58|1191.48|1208.58|1191.48|1208.13|1191.03|18
1651307600000|2022-04-30 08:33:20|1208.59|1191.49|1208.45|1191.35|1208.6|1191.5|1208.45|1191.35|13
1651307610000|2022-04-30 08:33:30|1208.44|1191.34|1209|1191.9|1209|1191.9|1208.44|1191.34|13
1651307620000|2022-04-30 08:33:40|1208.94|1191.84|1208.93|1191.83|1209|1191.9|1208.93|1191.83|7
1651307630000|2022-04-30 08:33:50|1208.94|1191.84|1208.33|1191.23|1208.96|1191.86|1208.33|1191.23|8
1651307640000|2022-04-30 08:34:00|1208.35|1191.25|1208.93|1191.83|1209.01|1191.91|1208.35|1191.25|15
1651307650000|2022-04-30 08:34:10|1208.88|1191.78|1208.97|1191.87|1208.97|1191.87|1208.88|1191.78|14
1651307660000|2022-04-30 08:34:20|1208.96|1191.86|1208.81|1191.71|1208.96|1191.86|1208.81|1191.71|7
1651307670000|2022-04-30 08:34:30|1208.82|1191.72|1208.9|1191.8|1208.9|1191.8|1208.8|1191.7|8
1651307680000|2022-04-30 08:34:40|1208.99|1191.89|1209.32|1192.22|1209.71|1192.61|1208.99|1191.89|19
1651307690000|2022-04-30 08:34:50|1209.31|1192.21|1209.25|1192.15|1209.36|1192.26|1209.22|1192.12|14
1651307700000|2022-04-30 08:35:00|1209.23|1192.13|1209.12|1192.02|1209.24|1192.14|1208.97|1191.87|12
1651307710000|2022-04-30 08:35:10|1209.13|1192.03|1209.61|1192.51|1209.61|1192.51|1209.11|1192.01|14
1651307720000|2022-04-30 08:35:20|1209.57|1192.47|1209.65|1192.55|1209.65|1192.55|1209.54|1192.44|11
1651307730000|2022-04-30 08:35:30|1209.64|1192.54|1209.76|1192.66|1209.77|1192.67|1209.64|1192.54|5
1651307740000|2022-04-30 08:35:40|1209.79|1192.69|1209.74|1192.64|1209.8|1192.7|1209.73|1192.63|13
1651307750000|2022-04-30 08:35:50|1209.75|1192.65|1210.03|1192.93|1210.03|1192.93|1209.75|1192.65|6
1651307760000|2022-04-30 08:36:00|1210|1192.9|1210.02|1192.92|1210.04|1192.94|1209.98|1192.88|9
1651307770000|2022-04-30 08:36:10|1209.94|1192.84|1209.99|1192.89|1209.99|1192.89|1209.94|1192.84|3
1651307780000|2022-04-30 08:36:20|1209.85|1192.75|1210.04|1192.94|1210.04|1192.94|1209.85|1192.75|6
1651307790000|2022-04-30 08:36:30|1210.23|1193.13|1210.68|1193.58|1210.68|1193.58|1210.16|1193.06|14
1651307800000|2022-04-30 08:36:40|1210.7|1193.6|1211.38|1194.28|1211.38|1194.28|1210.7|1193.6|15
1651307820000|2022-04-30 08:37:00|1211.63|1194.53|1212.05|1194.95|1212.05|1194.95|1211.63|1194.53|2
1651307840000|2022-04-30 08:37:20|1212.04|1194.94|1212.56|1195.46|1212.56|1195.46|1212.04|1194.94|10
1651307850000|2022-04-30 08:37:30|1212.57|1195.47|1212.79|1195.69|1212.81|1195.71|1212.45|1195.35|11
1651307860000|2022-04-30 08:37:40|1212.81|1195.71|1212.89|1195.79|1212.94|1195.84|1212.81|1195.71|7
1651307870000|2022-04-30 08:37:50|1212.84|1195.74|1212.22|1195.12|1212.89|1195.79|1212.21|1195.11|18
1651307880000|2022-04-30 08:38:00|1212.05|1194.95|1212.1|1195|1212.1|1195|1212.05|1194.95|6
1651307890000|2022-04-30 08:38:10|1212.23|1195.13|1212.83|1195.73|1212.83|1195.73|1212.2|1195.1|9
1651307900000|2022-04-30 08:38:20|1212.95|1195.85|1212.94|1195.84|1212.96|1195.86|1212.82|1195.72|7
1651307910000|2022-04-30 08:38:30|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1
1651307920000|2022-04-30 08:38:40|1212.94|1195.84|1212.95|1195.85|1212.95|1195.85|1212.94|1195.84|4
1651307930000|2022-04-30 08:38:50|1212.96|1195.86|1212.99|1195.89|1212.99|1195.89|1212.96|1195.86|4
1651307940000|2022-04-30 08:39:00|1213.08|1195.98|1213.07|1195.97|1213.08|1195.98|1213.05|1195.95|4
1651307950000|2022-04-30 08:39:10|1213.09|1195.99|1213.33|1196.23|1213.33|1196.23|1213.09|1195.99|3
1651307960000|2022-04-30 08:39:20|1213.32|1196.22|1213.08|1195.98|1213.32|1196.22|1213.03|1195.93|6
1651307970000|2022-04-30 08:39:30|1213.03|1195.93|1213.02|1195.92|1213.09|1195.99|1213.02|1195.92|5
1651307980000|2022-04-30 08:39:40|1212.99|1195.89|1213.02|1195.92|1213.02|1195.92|1212.99|1195.89|3
1651307990000|2022-04-30 08:39:50|1213.04|1195.94|1213.35|1196.25|1213.35|1196.25|1213.01|1195.91|11
1651308000000|2022-04-30 08:40:00|1213.49|1196.39|1213.58|1196.48|1213.58|1196.48|1213.49|1196.39|2
1651308010000|2022-04-30 08:40:10|1213.91|1196.81|1214.17|1197.07|1214.17|1197.07|1213.91|1196.81|11
1651308020000|2022-04-30 08:40:20|1214.18|1197.08|1213.93|1196.83|1214.28|1197.18|1213.93|1196.83|13
1651308030000|2022-04-30 08:40:30|1213.94|1196.84|1214.16|1197.06|1214.16|1197.06|1213.93|1196.83|5
1651308040000|2022-04-30 08:40:40|1214.52|1197.42|1214.52|1197.42|1214.52|1197.42|1214.52|1197.42|1
1651308050000|2022-04-30 08:40:50|1214.51|1197.41|1214.73|1197.63|1214.73|1197.63|1214.51|1197.41|3
1651308060000|2022-04-30 08:41:00|1214.72|1197.62|1214.86|1197.76|1214.88|1197.78|1214.72|1197.62|7
1651308070000|2022-04-30 08:41:10|1214.87|1197.77|1214.75|1197.65|1214.88|1197.78|1214.75|1197.65|3
1651308080000|2022-04-30 08:41:20|1214.74|1197.64|1214.84|1197.74|1214.84|1197.74|1214.74|1197.64|3
1651308090000|2022-04-30 08:41:30|1214.85|1197.75|1214.83|1197.73|1214.85|1197.75|1214.82|1197.72|3
1651308100000|2022-04-30 08:41:40|1215.03|1197.93|1215.02|1197.92|1215.04|1197.94|1215.01|1197.91|4
1651308110000|2022-04-30 08:41:50|1215.03|1197.93|1215|1197.9|1215.03|1197.93|1214.99|1197.89|6
1651308120000|2022-04-30 08:42:00|1214.99|1197.89|1214.89|1197.79|1215|1197.9|1214.89|1197.79|3
1651308130000|2022-04-30 08:42:10|1214.88|1197.78|1214.43|1197.33|1214.88|1197.78|1214.34|1197.24|16
1651308140000|2022-04-30 08:42:20|1214.31|1197.21|1214.31|1197.21|1214.32|1197.22|1214.2|1197.1|6
1651308150000|2022-04-30 08:42:30|1214.24|1197.14|1214.32|1197.22|1214.32|1197.22|1214.14|1197.04|7
1651308160000|2022-04-30 08:42:40|1214.26|1197.16|1214.57|1197.47|1214.57|1197.47|1214.23|1197.13|4
1651308170000|2022-04-30 08:42:50|1214.55|1197.45|1214.55|1197.45|1214.58|1197.48|1214.54|1197.44|7
1651308180000|2022-04-30 08:43:00|1214.56|1197.46|1214.79|1197.69|1214.79|1197.69|1214.56|1197.46|5
1651308190000|2022-04-30 08:43:10|1214.69|1197.59|1214.72|1197.62|1214.73|1197.63|1214.67|1197.57|9
1651308200000|2022-04-30 08:43:20|1214.67|1197.57|1214.67|1197.57|1214.67|1197.57|1214.67|1197.57|1
1651308220000|2022-04-30 08:43:40|1214.71|1197.61|1214.71|1197.61|1214.71|1197.61|1214.71|1197.61|1
1651308230000|2022-04-30 08:43:50|1214.7|1197.6|1214.29|1197.19|1214.72|1197.62|1214.29|1197.19|7
1651308240000|2022-04-30 08:44:00|1214.26|1197.16|1213.93|1196.83|1214.26|1197.16|1213.9|1196.8|6
1651308250000|2022-04-30 08:44:10|1213.87|1196.77|1213.91|1196.81|1213.91|1196.81|1213.87|1196.77|2
1651308260000|2022-04-30 08:44:20|1213.9|1196.8|1213.59|1196.49|1213.9|1196.8|1213.22|1196.12|13
1651308270000|2022-04-30 08:44:30|1213.55|1196.45|1214.07|1196.97|1214.07|1196.97|1213.55|1196.45|3
1651308280000|2022-04-30 08:44:40|1214.13|1197.03|1214.04|1196.94|1214.13|1197.03|1214.04|1196.94|12
1651308290000|2022-04-30 08:44:50|1213.83|1196.73|1213.85|1196.75|1213.89|1196.79|1213.83|1196.73|3
1651308300000|2022-04-30 08:45:00|1213.84|1196.74|1213.88|1196.78|1213.88|1196.78|1213.83|1196.73|7
1651308310000|2022-04-30 08:45:10|1213.93|1196.83|1213.93|1196.83|1213.93|1196.83|1213.93|1196.83|1
1651308320000|2022-04-30 08:45:20|1213.96|1196.86|1213.95|1196.85|1213.96|1196.86|1213.95|1196.85|4
1651308330000|2022-04-30 08:45:30|1213.92|1196.82|1213.93|1196.83|1213.93|1196.83|1213.92|1196.82|2
1651308360000|2022-04-30 08:46:00|1214.01|1196.91|1213.98|1196.88|1214.01|1196.91|1213.98|1196.88|2
1651308370000|2022-04-30 08:46:10|1213.99|1196.89|1214.02|1196.92|1214.02|1196.92|1213.98|1196.88|5
1651308380000|2022-04-30 08:46:20|1214|1196.9|1214.01|1196.91|1214.01|1196.91|1214|1196.9|2
1651308390000|2022-04-30 08:46:30|1213.99|1196.89|1213.96|1196.86|1214.03|1196.93|1213.96|1196.86|4
1651308400000|2022-04-30 08:46:40|1214|1196.9|1214|1196.9|1214|1196.9|1213.96|1196.86|4
1651308410000|2022-04-30 08:46:50|1214.06|1196.96|1214.18|1197.08|1214.18|1197.08|1214.06|1196.96|2
1651308420000|2022-04-30 08:47:00|1214.15|1197.05|1214.16|1197.06|1214.19|1197.09|1214.15|1197.05|7
1651308430000|2022-04-30 08:47:10|1214.15|1197.05|1214.08|1196.98|1214.18|1197.08|1214.06|1196.96|11
1651308440000|2022-04-30 08:47:20|1214.06|1196.96|1213.96|1196.86|1214.07|1196.97|1213.96|1196.86|5
1651308450000|2022-04-30 08:47:30|1213.95|1196.85|1213.96|1196.86|1213.96|1196.86|1213.95|1196.85|4
1651308460000|2022-04-30 08:47:40|1213.95|1196.85|1213.99|1196.89|1213.99|1196.89|1213.93|1196.83|4
1651308470000|2022-04-30 08:47:50|1213.95|1196.85|1214.01|1196.91|1214.01|1196.91|1213.95|1196.85|3
1651308480000|2022-04-30 08:48:00|1213.98|1196.88|1213.93|1196.83|1213.98|1196.88|1213.93|1196.83|11
1651308490000|2022-04-30 08:48:10|1213.92|1196.82|1213.94|1196.84|1213.95|1196.85|1213.92|1196.82|6
1651308500000|2022-04-30 08:48:20|1213.91|1196.81|1213.91|1196.81|1213.98|1196.88|1213.9|1196.8|6
1651308510000|2022-04-30 08:48:30|1213.92|1196.82|1213.98|1196.88|1213.98|1196.88|1213.92|1196.82|5
1651308520000|2022-04-30 08:48:40|1213.97|1196.87|1213.91|1196.81|1213.98|1196.88|1213.9|1196.8|5
1651308530000|2022-04-30 08:48:50|1213.86|1196.76|1213.57|1196.47|1213.86|1196.76|1213.57|1196.47|2
1651308540000|2022-04-30 08:49:00|1213.47|1196.37|1213.19|1196.09|1213.47|1196.37|1213.18|1196.08|17
1651308550000|2022-04-30 08:49:10|1213.1|1196|1213.08|1195.98|1213.11|1196.01|1213.06|1195.96|10
1651308560000|2022-04-30 08:49:20|1213.07|1195.97|1213.02|1195.92|1213.08|1195.98|1213.02|1195.92|11
1651308570000|2022-04-30 08:49:30|1213.03|1195.93|1212.96|1195.86|1213.05|1195.95|1212.94|1195.84|5
1651308580000|2022-04-30 08:49:40|1212.95|1195.85|1213.05|1195.95|1213.05|1195.95|1212.95|1195.85|5
1651308590000|2022-04-30 08:49:50|1213.04|1195.94|1213|1195.9|1213.04|1195.94|1213|1195.9|7
1651308600000|2022-04-30 08:50:00|1213.01|1195.91|1213.05|1195.95|1213.05|1195.95|1212.92|1195.82|9
1651308610000|2022-04-30 08:50:10|1213.06|1195.96|1213.06|1195.96|1213.06|1195.96|1213.06|1195.96|1
1651308620000|2022-04-30 08:50:20|1213.04|1195.94|1213.04|1195.94|1213.04|1195.94|1213.01|1195.91|4
1651308630000|2022-04-30 08:50:30|1213.01|1195.91|1213.06|1195.96|1213.06|1195.96|1213.01|1195.91|5
1651308650000|2022-04-30 08:50:50|1213.04|1195.94|1212.65|1195.55|1213.04|1195.94|1212.64|1195.54|10
1651308660000|2022-04-30 08:51:00|1212.64|1195.54|1212.6|1195.5|1212.64|1195.54|1212.6|1195.5|3
1651308670000|2022-04-30 08:51:10|1212.59|1195.49|1212.57|1195.47|1212.6|1195.5|1212.57|1195.47|4
1651308680000|2022-04-30 08:51:20|1212.56|1195.46|1212.57|1195.47|1212.63|1195.53|1212.56|1195.46|7
1651308690000|2022-04-30 08:51:30|1212.54|1195.44|1212.58|1195.48|1212.64|1195.54|1212.54|1195.44|6
1651308700000|2022-04-30 08:51:40|1212.51|1195.41|1212.48|1195.38|1212.52|1195.42|1212.48|1195.38|14
1651308710000|2022-04-30 08:51:50|1212.47|1195.37|1212.57|1195.47|1212.57|1195.47|1212.46|1195.36|5
1651308720000|2022-04-30 08:52:00|1212.7|1195.6|1212.72|1195.62|1212.72|1195.62|1212.57|1195.47|6
1651308730000|2022-04-30 08:52:10|1212.66|1195.56|1212.66|1195.56|1212.66|1195.56|1212.66|1195.56|1
1651308740000|2022-04-30 08:52:20|1212.58|1195.48|1212.59|1195.49|1212.64|1195.54|1212.58|1195.48|5
1651308750000|2022-04-30 08:52:30|1212.63|1195.53|1212.63|1195.53|1212.63|1195.53|1212.63|1195.53|1
1651308760000|2022-04-30 08:52:40|1212.6|1195.5|1212.55|1195.45|1212.85|1195.75|1212.48|1195.38|17
1651308770000|2022-04-30 08:52:50|1212.5|1195.4|1212.38|1195.28|1212.5|1195.4|1212.38|1195.28|2
1651308780000|2022-04-30 08:53:00|1212.39|1195.29|1212.37|1195.27|1212.39|1195.29|1212.35|1195.25|4
1651308790000|2022-04-30 08:53:10|1212.34|1195.24|1212.19|1195.09|1212.34|1195.24|1212.19|1195.09|3
1651308800000|2022-04-30 08:53:20|1212.34|1195.24|1212.63|1195.53|1212.63|1195.53|1212.33|1195.23|7
1651308810000|2022-04-30 08:53:30|1212.68|1195.58|1212.91|1195.81|1212.91|1195.81|1212.66|1195.56|7
1651308820000|2022-04-30 08:53:40|1212.93|1195.83|1212.66|1195.56|1212.99|1195.89|1212.66|1195.56|9
1651308830000|2022-04-30 08:53:50|1212.5|1195.4|1212.53|1195.43|1212.55|1195.45|1212.5|1195.4|4
1651308840000|2022-04-30 08:54:00|1212.54|1195.44|1212.8|1195.7|1212.86|1195.76|1212.42|1195.32|15
1651308850000|2022-04-30 08:54:10|1212.86|1195.76|1213.23|1196.13|1213.23|1196.13|1212.85|1195.75|12
1651308860000|2022-04-30 08:54:20|1213.38|1196.28|1214.02|1196.92|1214.02|1196.92|1213.36|1196.26|8
1651308870000|2022-04-30 08:54:30|1214.03|1196.93|1214.83|1197.73|1214.83|1197.73|1214.03|1196.93|11
1651308880000|2022-04-30 08:54:40|1214.85|1197.75|1214.97|1197.87|1215.01|1197.91|1214.85|1197.75|7
1651308890000|2022-04-30 08:54:50|1214.98|1197.88|1214.94|1197.84|1215|1197.9|1214.93|1197.83|14
1651308900000|2022-04-30 08:55:00|1215.05|1197.95|1215.05|1197.95|1215.05|1197.95|1215.04|1197.94|3
1651308910000|2022-04-30 08:55:10|1215.11|1198.01|1215.08|1197.98|1215.11|1198.01|1215.07|1197.97|3
1651308920000|2022-04-30 08:55:20|1215.1|1198|1214.99|1197.89|1215.1|1198|1214.99|1197.89|9
1651308930000|2022-04-30 08:55:30|1215|1197.9|1214.86|1197.76|1215.02|1197.92|1214.86|1197.76|12
1651308940000|2022-04-30 08:55:40|1214.42|1197.32|1214.19|1197.09|1214.54|1197.44|1214.15|1197.05|22
1651308950000|2022-04-30 08:55:50|1214.18|1197.08|1214.68|1197.58|1214.68|1197.58|1213.94|1196.84|20
1651308960000|2022-04-30 08:56:00|1214.66|1197.56|1214.12|1197.02|1214.68|1197.58|1214.11|1197.01|13
1651308970000|2022-04-30 08:56:10|1214.13|1197.03|1214.29|1197.19|1214.29|1197.19|1214.13|1197.03|9
1651308980000|2022-04-30 08:56:20|1214.3|1197.2|1214.6|1197.5|1214.64|1197.54|1214.29|1197.19|16
1651308990000|2022-04-30 08:56:30|1214.62|1197.52|1214.23|1197.13|1214.89|1197.79|1214.22|1197.12|18
1651309000000|2022-04-30 08:56:40|1214.22|1197.12|1214.07|1196.97|1214.22|1197.12|1214.05|1196.95|5
1651309010000|2022-04-30 08:56:50|1214.06|1196.96|1214.06|1196.96|1214.07|1196.97|1214.06|1196.96|3
1651309020000|2022-04-30 08:57:00|1214.14|1197.04|1214.14|1197.04|1214.3|1197.2|1214.14|1197.04|3
1651309030000|2022-04-30 08:57:10|1214.16|1197.06|1214.68|1197.58|1214.68|1197.58|1214.16|1197.06|10
1651309040000|2022-04-30 08:57:20|1214.64|1197.54|1214.76|1197.66|1214.96|1197.86|1214.64|1197.54|7
1651309050000|2022-04-30 08:57:30|1214.8|1197.7|1214.8|1197.7|1214.8|1197.7|1214.75|1197.65|5
1651309060000|2022-04-30 08:57:40|1214.93|1197.83|1215.3|1198.2|1215.3|1198.2|1214.87|1197.77|11
1651309070000|2022-04-30 08:57:50|1215.33|1198.23|1215.02|1197.92|1215.34|1198.24|1215.02|1197.92|6
1651309080000|2022-04-30 08:58:00|1215.12|1198.02|1215.13|1198.03|1215.13|1198.03|1215.1|1198|5
1651309090000|2022-04-30 08:58:10|1215.15|1198.05|1215.11|1198.01|1215.16|1198.06|1215.1|1198|7
1651309100000|2022-04-30 08:58:20|1215.1|1198|1215|1197.9|1215.11|1198.01|1214.98|1197.88|6
1651309110000|2022-04-30 08:58:30|1215.01|1197.91|1215.05|1197.95|1215.05|1197.95|1215|1197.9|9
1651309120000|2022-04-30 08:58:40|1215.1|1198|1215.1|1198|1215.13|1198.03|1215.1|1198|6
1651309130000|2022-04-30 08:58:50|1215.12|1198.02|1215.19|1198.09|1215.19|1198.09|1215.07|1197.97|7
1651309140000|2022-04-30 08:59:00|1215.18|1198.08|1215.21|1198.11|1215.21|1198.11|1215.18|1198.08|2
1651309150000|2022-04-30 08:59:10|1215.15|1198.05|1215.06|1197.96|1215.21|1198.11|1214.94|1197.84|12
1651309160000|2022-04-30 08:59:20|1215.02|1197.92|1214.73|1197.63|1215.02|1197.92|1214.72|1197.62|11
1651309170000|2022-04-30 08:59:30|1214.71|1197.61|1214.64|1197.54|1215|1197.9|1214.64|1197.54|22
1651309180000|2022-04-30 08:59:40|1214.66|1197.56|1214.18|1197.08|1214.66|1197.56|1214.18|1197.08|12
1651309190000|2022-04-30 08:59:50|1214.12|1197.02|1212.49|1195.39|1214.12|1197.02|1212.44|1195.34|20
1651309200000|2022-04-30 09:00:00|1212.43|1195.33|1212.34|1195.24|1212.44|1195.34|1212.27|1195.17|16
1651309210000|2022-04-30 09:00:10|1212.35|1195.25|1212.32|1195.22|1212.35|1195.25|1212.29|1195.19|7
1651309220000|2022-04-30 09:00:20|1212.44|1195.34|1212.17|1195.07|1212.44|1195.34|1212.17|1195.07|3
1651309230000|2022-04-30 09:00:30|1212.18|1195.08|1212.42|1195.32|1212.43|1195.33|1212.18|1195.08|7
1651309240000|2022-04-30 09:00:40|1212.43|1195.33|1212.36|1195.26|1212.93|1195.83|1212.36|1195.26|25
1651309250000|2022-04-30 09:00:50|1212.35|1195.25|1212.37|1195.27|1212.38|1195.28|1212.34|1195.24|5
1651309260000|2022-04-30 09:01:00|1212.39|1195.29|1212.45|1195.35|1212.45|1195.35|1212.37|1195.27|12
1651309270000|2022-04-30 09:01:10|1212.39|1195.29|1212.39|1195.29|1212.39|1195.29|1212.39|1195.29|1
1651309280000|2022-04-30 09:01:20|1212.45|1195.35|1212.48|1195.38|1212.5|1195.4|1212.24|1195.14|8
1651309290000|2022-04-30 09:01:30|1212.23|1195.13|1212.47|1195.37|1212.48|1195.38|1212.23|1195.13|3
1651309300000|2022-04-30 09:01:40|1212.48|1195.38|1212.28|1195.18|1212.48|1195.38|1212.23|1195.13|9
1651309310000|2022-04-30 09:01:50|1212.24|1195.14|1212.06|1194.96|1212.28|1195.18|1212.06|1194.96|8
1651309320000|2022-04-30 09:02:00|1212.05|1194.95|1212.05|1194.95|1212.05|1194.95|1212.03|1194.93|3
1651309340000|2022-04-30 09:02:20|1212.02|1194.92|1211.36|1194.26|1212.02|1194.92|1211.36|1194.26|7
1651309350000|2022-04-30 09:02:30|1211.25|1194.15|1210.23|1193.13|1211.36|1194.26|1210.22|1193.12|10
1651309360000|2022-04-30 09:02:40|1210.22|1193.12|1210.09|1192.99|1210.22|1193.12|1209.99|1192.89|8
1651309370000|2022-04-30 09:02:50|1209.82|1192.72|1209.53|1192.43|1209.82|1192.72|1209.53|1192.43|10
1651309380000|2022-04-30 09:03:00|1209.55|1192.45|1209.41|1192.31|1209.55|1192.45|1209.41|1192.31|6
1651309390000|2022-04-30 09:03:10|1209.38|1192.28|1209.98|1192.88|1209.98|1192.88|1209.37|1192.27|16
1651309400000|2022-04-30 09:03:20|1210.11|1193.01|1210.18|1193.08|1210.23|1193.13|1210.06|1192.96|12
1651309410000|2022-04-30 09:03:30|1209.98|1192.88|1210.2|1193.1|1210.26|1193.16|1209.98|1192.88|7
1651309420000|2022-04-30 09:03:40|1210.19|1193.09|1210.05|1192.95|1210.19|1193.09|1210.04|1192.94|4
1651309430000|2022-04-30 09:03:50|1210.11|1193.01|1210.06|1192.96|1210.11|1193.01|1210.06|1192.96|3
1651309440000|2022-04-30 09:04:00|1210.08|1192.98|1209.94|1192.84|1210.11|1193.01|1209.94|1192.84|8
1651309450000|2022-04-30 09:04:10|1210.04|1192.94|1209.98|1192.88|1210.04|1192.94|1209.93|1192.83|8
1651309460000|2022-04-30 09:04:20|1209.99|1192.89|1210.37|1193.27|1210.41|1193.31|1209.93|1192.83|15
1651309470000|2022-04-30 09:04:30|1210.34|1193.24|1210.4|1193.3|1210.68|1193.58|1210.34|1193.24|7
1651309480000|2022-04-30 09:04:40|1210.22|1193.12|1210.22|1193.12|1210.22|1193.12|1210.22|1193.12|1
1651309500000|2022-04-30 09:05:00|1210.31|1193.21|1210.38|1193.28|1210.38|1193.28|1210.31|1193.21|2
1651309510000|2022-04-30 09:05:10|1210.32|1193.22|1210.2|1193.1|1210.32|1193.22|1210.2|1193.1|2
1651309530000|2022-04-30 09:05:30|1210.22|1193.12|1210.22|1193.12|1210.23|1193.13|1210.22|1193.12|3
1651309540000|2022-04-30 09:05:40|1210.41|1193.31|1210.71|1193.61|1210.71|1193.61|1210.41|1193.31|4
1651309550000|2022-04-30 09:05:50|1210.75|1193.65|1210.98|1193.88|1211|1193.9|1210.75|1193.65|8
1651309560000|2022-04-30 09:06:00|1211|1193.9|1210.91|1193.81|1211.01|1193.91|1210.91|1193.81|6
1651309570000|2022-04-30 09:06:10|1210.92|1193.82|1211.04|1193.94|1211.05|1193.95|1210.91|1193.81|10
1651309580000|2022-04-30 09:06:20|1211.07|1193.97|1210.99|1193.89|1211.07|1193.97|1210.94|1193.84|11
1651309590000|2022-04-30 09:06:30|1211|1193.9|1211.28|1194.18|1211.28|1194.18|1211|1193.9|6
1651309600000|2022-04-30 09:06:40|1211.49|1194.39|1211.81|1194.71|1211.84|1194.74|1211.47|1194.37|10
1651309610000|2022-04-30 09:06:50|1211.84|1194.74|1211.8|1194.7|1211.91|1194.81|1211.78|1194.68|8
1651309620000|2022-04-30 09:07:00|1211.81|1194.71|1211.81|1194.71|1211.81|1194.71|1211.81|1194.71|1
1651309630000|2022-04-30 09:07:10|1211.85|1194.75|1212.05|1194.95|1212.05|1194.95|1211.85|1194.75|5
1651309640000|2022-04-30 09:07:20|1212.02|1194.92|1212.02|1194.92|1212.02|1194.92|1212.02|1194.92|1
1651309650000|2022-04-30 09:07:30|1212.11|1195.01|1212.02|1194.92|1212.11|1195.01|1212|1194.9|6
1651309660000|2022-04-30 09:07:40|1212|1194.9|1212.06|1194.96|1212.09|1194.99|1211.99|1194.89|12
1651309670000|2022-04-30 09:07:50|1212.07|1194.97|1212.04|1194.94|1212.07|1194.97|1212.03|1194.93|6
1651309680000|2022-04-30 09:08:00|1212.05|1194.95|1212.1|1195|1212.15|1195.05|1212.05|1194.95|10
1651309690000|2022-04-30 09:08:10|1212.04|1194.94|1212.11|1195.01|1212.11|1195.01|1212.04|1194.94|7
1651309700000|2022-04-30 09:08:20|1212.07|1194.97|1212.07|1194.97|1212.19|1195.09|1212.07|1194.97|7
1651309710000|2022-04-30 09:08:30|1212.15|1195.05|1212.11|1195.01|1212.15|1195.05|1212.02|1194.92|12
1651309720000|2022-04-30 09:08:40|1212.12|1195.02|1212.23|1195.13|1212.23|1195.13|1212.11|1195.01|4
1651309730000|2022-04-30 09:08:50|1212.21|1195.11|1212.23|1195.13|1212.23|1195.13|1212.21|1195.11|3
1651309740000|2022-04-30 09:09:00|1212.26|1195.16|1212.12|1195.02|1212.26|1195.16|1212.12|1195.02|7
1651309750000|2022-04-30 09:09:10|1212.13|1195.03|1212.12|1195.02|1212.18|1195.08|1212.01|1194.91|8
1651309760000|2022-04-30 09:09:20|1212.11|1195.01|1212.12|1195.02|1212.12|1195.02|1212.11|1195.01|6
1651309770000|2022-04-30 09:09:30|1212.11|1195.01|1212.12|1195.02|1212.12|1195.02|1212.11|1195.01|6
1651309780000|2022-04-30 09:09:40|1212.22|1195.12|1212.23|1195.13|1212.23|1195.13|1212.21|1195.11|5
1651309790000|2022-04-30 09:09:50|1212.21|1195.11|1212.23|1195.13|1212.23|1195.13|1212.21|1195.11|3
1651309800000|2022-04-30 09:10:00|1212.21|1195.11|1212.23|1195.13|1212.23|1195.13|1212.21|1195.11|3
1651309810000|2022-04-30 09:10:10|1212.21|1195.11|1212.24|1195.14|1212.24|1195.14|1212.21|1195.11|6
1651309820000|2022-04-30 09:10:20|1212.22|1195.12|1212.17|1195.07|1212.23|1195.13|1212.17|1195.07|6
1651309830000|2022-04-30 09:10:30|1212.18|1195.08|1212.14|1195.04|1212.18|1195.08|1212.13|1195.03|3
1651309840000|2022-04-30 09:10:40|1212.15|1195.05|1212.14|1195.04|1212.15|1195.05|1212.14|1195.04|2
1651309850000|2022-04-30 09:10:50|1212.15|1195.05|1212.15|1195.05|1212.15|1195.05|1212.15|1195.05|1
1651309860000|2022-04-30 09:11:00|1212.13|1195.03|1212.11|1195.01|1212.15|1195.05|1212.09|1194.99|6
1651309870000|2022-04-30 09:11:10|1212.09|1194.99|1212.09|1194.99|1212.09|1194.99|1212.09|1194.99|1
1651309880000|2022-04-30 09:11:20|1212.11|1195.01|1212.16|1195.06|1212.16|1195.06|1212.09|1194.99|5
1651309890000|2022-04-30 09:11:30|1212.15|1195.05|1212.15|1195.05|1212.15|1195.05|1212.15|1195.05|1
1651309900000|2022-04-30 09:11:40|1212.16|1195.06|1212.65|1195.55|1212.65|1195.55|1212.16|1195.06|21
1651309910000|2022-04-30 09:11:50|1212.64|1195.54|1212.78|1195.68|1212.78|1195.68|1212.63|1195.53|6
1651309920000|2022-04-30 09:12:00|1212.79|1195.69|1212.98|1195.88|1212.98|1195.88|1212.79|1195.69|2
1651309950000|2022-04-30 09:12:30|1212.97|1195.87|1212.96|1195.86|1212.98|1195.88|1212.96|1195.86|4
1651309960000|2022-04-30 09:12:40|1212.97|1195.87|1212.93|1195.83|1212.98|1195.88|1212.91|1195.81|7
1651309970000|2022-04-30 09:12:50|1212.91|1195.81|1212.91|1195.81|1212.93|1195.83|1212.91|1195.81|3
1651309980000|2022-04-30 09:13:00|1212.94|1195.84|1212.94|1195.84|1212.94|1195.84|1212.94|1195.84|1
1651309990000|2022-04-30 09:13:10|1212.95|1195.85|1212.94|1195.84|1212.95|1195.85|1212.94|1195.84|2
1651310000000|2022-04-30 09:13:20|1212.95|1195.85|1212.94|1195.84|1212.95|1195.85|1212.94|1195.84|2
1651310010000|2022-04-30 09:13:30|1212.95|1195.85|1212.94|1195.84|1212.95|1195.85|1212.94|1195.84|2
1651310020000|2022-04-30 09:13:40|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1
1651310030000|2022-04-30 09:13:50|1212.93|1195.83|1212.93|1195.83|1212.93|1195.83|1212.93|1195.83|1
1651310040000|2022-04-30 09:14:00|1212.94|1195.84|1212.92|1195.82|1212.94|1195.84|1212.87|1195.77|12
1651310050000|2022-04-30 09:14:10|1212.94|1195.84|1212.92|1195.82|1212.94|1195.84|1212.92|1195.82|4
1651310060000|2022-04-30 09:14:20|1212.88|1195.78|1212.88|1195.78|1212.88|1195.78|1212.88|1195.78|1
1651310080000|2022-04-30 09:14:40|1212.92|1195.82|1212.92|1195.82|1212.93|1195.83|1212.92|1195.82|3
1651310090000|2022-04-30 09:14:50|1212.93|1195.83|1212.92|1195.82|1212.93|1195.83|1212.92|1195.82|2
1651310100000|2022-04-30 09:15:00|1212.93|1195.83|1212.93|1195.83|1212.97|1195.87|1212.92|1195.82|9
1651310110000|2022-04-30 09:15:10|1212.94|1195.84|1212.98|1195.88|1212.98|1195.88|1212.94|1195.84|2
1651310120000|2022-04-30 09:15:20|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1
1651310130000|2022-04-30 09:15:30|1212.98|1195.88|1213|1195.9|1213|1195.9|1212.98|1195.88|5
1651310140000|2022-04-30 09:15:40|1213.04|1195.94|1213.04|1195.94|1213.05|1195.95|1213.04|1195.94|3
1651310160000|2022-04-30 09:16:00|1213.05|1195.95|1213.05|1195.95|1213.05|1195.95|1213.05|1195.95|1
1651310170000|2022-04-30 09:16:10|1213.04|1195.94|1213.04|1195.94|1213.05|1195.95|1213.04|1195.94|3
1651310190000|2022-04-30 09:16:30|1213.02|1195.92|1213|1195.9|1213.02|1195.92|1212.97|1195.87|8
1651310200000|2022-04-30 09:16:40|1212.96|1195.86|1212.89|1195.79|1212.99|1195.89|1212.81|1195.71|9
1651310210000|2022-04-30 09:16:50|1212.88|1195.78|1212.92|1195.82|1212.95|1195.85|1212.88|1195.78|8
1651310220000|2022-04-30 09:17:00|1212.93|1195.83|1212.75|1195.65|1212.99|1195.89|1212.75|1195.65|12
1651310230000|2022-04-30 09:17:10|1212.72|1195.62|1212.44|1195.34|1212.73|1195.63|1212.42|1195.32|10
1651310240000|2022-04-30 09:17:20|1212.26|1195.16|1212.42|1195.32|1212.42|1195.32|1212.26|1195.16|17
1651310250000|2022-04-30 09:17:30|1212.4|1195.3|1212.26|1195.16|1212.42|1195.32|1212.25|1195.15|5
1651310260000|2022-04-30 09:17:40|1212.25|1195.15|1212.31|1195.21|1212.31|1195.21|1212.25|1195.15|5
1651310270000|2022-04-30 09:17:50|1212.32|1195.22|1212.21|1195.11|1212.32|1195.22|1212.21|1195.11|4
1651310280000|2022-04-30 09:18:00|1212.18|1195.08|1212.19|1195.09|1212.2|1195.1|1212.11|1195.01|12
1651310290000|2022-04-30 09:18:10|1212.08|1194.98|1212.08|1194.98|1212.09|1194.99|1212.08|1194.98|3
1651310300000|2022-04-30 09:18:20|1212.09|1194.99|1212.09|1194.99|1212.09|1194.99|1212.08|1194.98|3
1651310310000|2022-04-30 09:18:30|1212.11|1195.01|1212.25|1195.15|1212.27|1195.17|1212.11|1195.01|6
1651310320000|2022-04-30 09:18:40|1212.33|1195.23|1212.34|1195.24|1212.34|1195.24|1212.29|1195.19|6
1651310330000|2022-04-30 09:18:50|1212.33|1195.23|1212.34|1195.24|1212.34|1195.24|1212.33|1195.23|6
1651310340000|2022-04-30 09:19:00|1212.33|1195.23|1212.32|1195.22|1212.35|1195.25|1212.3|1195.2|12
1651310350000|2022-04-30 09:19:10|1212.33|1195.23|1212.24|1195.14|1212.34|1195.24|1212.22|1195.12|6
1651310360000|2022-04-30 09:19:20|1212.25|1195.15|1211.6|1194.5|1212.25|1195.15|1211.6|1194.5|13
1651310370000|2022-04-30 09:19:30|1211.59|1194.49|1211.61|1194.51|1211.61|1194.51|1211.58|1194.48|4
1651310380000|2022-04-30 09:19:40|1211.5|1194.4|1211.34|1194.24|1211.5|1194.4|1211.34|1194.24|6
1651310390000|2022-04-30 09:19:50|1211.4|1194.3|1211.38|1194.28|1211.4|1194.3|1211.37|1194.27|7
1651310400000|2022-04-30 09:20:00|1211.39|1194.29|1211.58|1194.48|1211.58|1194.48|1211.39|1194.29|16
1651310410000|2022-04-30 09:20:10|1211.57|1194.47|1211.49|1194.39|1211.63|1194.53|1211.49|1194.39|9
1651310420000|2022-04-30 09:20:20|1211.52|1194.42|1211.55|1194.45|1211.55|1194.45|1211.52|1194.42|3
1651310430000|2022-04-30 09:20:30|1211.54|1194.44|1211.52|1194.42|1211.58|1194.48|1211.48|1194.38|8
1651310440000|2022-04-30 09:20:40|1211.53|1194.43|1211.18|1194.08|1211.53|1194.43|1211.13|1194.03|8
1651310450000|2022-04-30 09:20:50|1211.2|1194.1|1211.2|1194.1|1211.2|1194.1|1211.2|1194.1|1
1651310460000|2022-04-30 09:21:00|1211.18|1194.08|1211.17|1194.07|1211.18|1194.08|1211.12|1194.02|8
1651310470000|2022-04-30 09:21:10|1211.18|1194.08|1211.13|1194.03|1211.18|1194.08|1211.13|1194.03|6
1651310480000|2022-04-30 09:21:20|1211.18|1194.08|1211.18|1194.08|1211.18|1194.08|1211.18|1194.08|1
1651310490000|2022-04-30 09:21:30|1211.35|1194.25|1211.38|1194.28|1211.38|1194.28|1211.35|1194.25|2
1651310530000|2022-04-30 09:22:10|1211.31|1194.21|1211.17|1194.07|1211.32|1194.22|1211.17|1194.07|5
1651310540000|2022-04-30 09:22:20|1211.15|1194.05|1210.8|1193.7|1211.17|1194.07|1210.8|1193.7|11
1651310550000|2022-04-30 09:22:30|1210.82|1193.72|1210.59|1193.49|1210.82|1193.72|1210.59|1193.49|16
1651310560000|2022-04-30 09:22:40|1210.32|1193.22|1210.26|1193.16|1210.32|1193.22|1210.26|1193.16|2
1651310570000|2022-04-30 09:22:50|1210.28|1193.18|1210.28|1193.18|1210.28|1193.18|1210.28|1193.18|1
1651310580000|2022-04-30 09:23:00|1210.32|1193.22|1210.32|1193.22|1210.32|1193.22|1210.32|1193.22|1
1651310590000|2022-04-30 09:23:10|1210.29|1193.19|1210.29|1193.19|1210.29|1193.19|1210.29|1193.19|1
1651310630000|2022-04-30 09:23:50|1210.26|1193.16|1210.15|1193.05|1210.29|1193.19|1210.15|1193.05|8
1651310640000|2022-04-30 09:24:00|1210.14|1193.04|1209.82|1192.72|1210.14|1193.04|1209.82|1192.72|8
1651310650000|2022-04-30 09:24:10|1209.86|1192.76|1209.4|1192.3|1209.86|1192.76|1209.4|1192.3|2
1651310660000|2022-04-30 09:24:20|1209.26|1192.16|1209|1191.9|1209.26|1192.16|1208.73|1191.63|21
1651310670000|2022-04-30 09:24:30|1209.01|1191.91|1209.13|1192.03|1209.13|1192.03|1209.01|1191.91|3
1651310680000|2022-04-30 09:24:40|1209.14|1192.04|1209.14|1192.04|1209.14|1192.04|1209.14|1192.04|1
1651310690000|2022-04-30 09:24:50|1209.13|1192.03|1209.18|1192.08|1209.18|1192.08|1209.13|1192.03|2
1651310700000|2022-04-30 09:25:00|1209.19|1192.09|1209.12|1192.02|1209.32|1192.22|1209.12|1192.02|8
1651310710000|2022-04-30 09:25:10|1209.13|1192.03|1209.78|1192.68|1209.78|1192.68|1209.13|1192.03|10
1651310720000|2022-04-30 09:25:20|1209.68|1192.58|1209.43|1192.33|1209.69|1192.59|1209.38|1192.28|15
1651310730000|2022-04-30 09:25:30|1209.44|1192.34|1209.47|1192.37|1209.52|1192.42|1209.42|1192.32|7
1651310740000|2022-04-30 09:25:40|1209.46|1192.36|1209.33|1192.23|1209.46|1192.36|1209.3|1192.2|10
1651310750000|2022-04-30 09:25:50|1209.34|1192.24|1209.34|1192.24|1209.37|1192.27|1209.3|1192.2|6
1651310760000|2022-04-30 09:26:00|1209.35|1192.25|1209.46|1192.36|1209.48|1192.38|1209.35|1192.25|5
1651310770000|2022-04-30 09:26:10|1209.48|1192.38|1209.54|1192.44|1209.54|1192.44|1209.39|1192.29|5
1651310780000|2022-04-30 09:26:20|1209.51|1192.41|1209.85|1192.75|1209.85|1192.75|1209.5|1192.4|8
1651310790000|2022-04-30 09:26:30|1209.84|1192.74|1210.01|1192.91|1210.01|1192.91|1209.84|1192.74|7
1651310800000|2022-04-30 09:26:40|1210|1192.9|1210.08|1192.98|1210.12|1193.02|1210|1192.9|8
1651310810000|2022-04-30 09:26:50|1210.22|1193.12|1210.32|1193.22|1210.32|1193.22|1210.16|1193.06|9
1651310820000|2022-04-30 09:27:00|1210.33|1193.23|1210.18|1193.08|1210.34|1193.24|1210.18|1193.08|3
1651310830000|2022-04-30 09:27:10|1210.3|1193.2|1210.95|1193.85|1210.95|1193.85|1210.3|1193.2|14
1651310840000|2022-04-30 09:27:20|1211.09|1193.99|1211.1|1194|1211.1|1194|1211.09|1193.99|2
1651310860000|2022-04-30 09:27:40|1211.14|1194.04|1211.31|1194.21|1211.8|1194.7|1211.14|1194.04|19
1651310870000|2022-04-30 09:27:50|1211.21|1194.11|1211.24|1194.14|1211.24|1194.14|1211.21|1194.11|2
1651310880000|2022-04-30 09:28:00|1211.27|1194.17|1211.27|1194.17|1211.3|1194.2|1211.27|1194.17|3
1651310890000|2022-04-30 09:28:10|1211.31|1194.21|1211.34|1194.24|1211.38|1194.28|1211.31|1194.21|5
1651310900000|2022-04-30 09:28:20|1211.38|1194.28|1211.36|1194.26|1211.38|1194.28|1211.32|1194.22|6
1651310910000|2022-04-30 09:28:30|1211.35|1194.25|1211.26|1194.16|1211.39|1194.29|1211.2|1194.1|9
1651310920000|2022-04-30 09:28:40|1211.27|1194.17|1211.09|1193.99|1211.28|1194.18|1211.09|1193.99|6
1651310930000|2022-04-30 09:28:50|1211.06|1193.96|1211.1|1194|1211.12|1194.02|1211.05|1193.95|13
1651310940000|2022-04-30 09:29:00|1211.14|1194.04|1211.14|1194.04|1211.17|1194.07|1211.14|1194.04|5
1651310950000|2022-04-30 09:29:10|1211.17|1194.07|1211.1|1194|1211.17|1194.07|1211.1|1194|5
1651310960000|2022-04-30 09:29:20|1211.14|1194.04|1211.14|1194.04|1211.14|1194.04|1211.14|1194.04|1
1651310970000|2022-04-30 09:29:30|1211.13|1194.03|1211.15|1194.05|1211.2|1194.1|1211.11|1194.01|7
1651310980000|2022-04-30 09:29:40|1211.19|1194.09|1211.12|1194.02|1211.19|1194.09|1211.12|1194.02|5
1651310990000|2022-04-30 09:29:50|1211.13|1194.03|1211.08|1193.98|1211.13|1194.03|1211.07|1193.97|14
1651311000000|2022-04-30 09:30:00|1211.07|1193.97|1211.01|1193.91|1211.08|1193.98|1210.99|1193.89|10
1651311010000|2022-04-30 09:30:10|1210.98|1193.88|1211.1|1194|1211.1|1194|1210.98|1193.88|2
1651311020000|2022-04-30 09:30:20|1211.06|1193.96|1211.2|1194.1|1211.24|1194.14|1211.05|1193.95|6
1651311030000|2022-04-30 09:30:30|1211.02|1193.92|1211.05|1193.95|1211.05|1193.95|1211.02|1193.92|3
1651311040000|2022-04-30 09:30:40|1211.04|1193.94|1210.56|1193.46|1211.04|1193.94|1210.56|1193.46|15
1651311050000|2022-04-30 09:30:50|1210.52|1193.42|1210.17|1193.07|1210.52|1193.42|1210.17|1193.07|7
1651311060000|2022-04-30 09:31:00|1210.18|1193.08|1210.27|1193.17|1210.27|1193.17|1210.17|1193.07|3
1651311070000|2022-04-30 09:31:10|1210.28|1193.18|1210.27|1193.17|1210.28|1193.18|1210.25|1193.15|4
1651311080000|2022-04-30 09:31:20|1210.26|1193.16|1210.33|1193.23|1210.34|1193.24|1210.26|1193.16|3
1651311090000|2022-04-30 09:31:30|1210.32|1193.22|1210.29|1193.19|1210.33|1193.23|1210.29|1193.19|7
1651311110000|2022-04-30 09:31:50|1210.26|1193.16|1210.26|1193.16|1210.26|1193.16|1210.26|1193.16|1
1651311120000|2022-04-30 09:32:00|1210.3|1193.2|1210.33|1193.23|1210.34|1193.24|1210.3|1193.2|3
1651311130000|2022-04-30 09:32:10|1210.34|1193.24|1210.34|1193.24|1210.34|1193.24|1210.34|1193.24|1
1651311150000|2022-04-30 09:32:30|1210.35|1193.25|1210.46|1193.36|1210.46|1193.36|1210.32|1193.22|8
1651311160000|2022-04-30 09:32:40|1210.41|1193.31|1210.78|1193.68|1210.78|1193.68|1210.41|1193.31|12
1651311170000|2022-04-30 09:32:50|1210.55|1193.45|1210.49|1193.39|1210.56|1193.46|1210.49|1193.39|5
1651311180000|2022-04-30 09:33:00|1210.48|1193.38|1210.47|1193.37|1210.5|1193.4|1210.47|1193.37|5
1651311190000|2022-04-30 09:33:10|1210.51|1193.41|1210.92|1193.82|1210.93|1193.83|1210.46|1193.36|12
1651311200000|2022-04-30 09:33:20|1210.93|1193.83|1210.94|1193.84|1210.94|1193.84|1210.93|1193.83|2
1651311210000|2022-04-30 09:33:30|1210.9|1193.8|1210.91|1193.81|1211.01|1193.91|1210.9|1193.8|3
1651311220000|2022-04-30 09:33:40|1210.97|1193.87|1211.01|1193.91|1211.01|1193.91|1210.97|1193.87|5
1651311230000|2022-04-30 09:33:50|1211.02|1193.92|1211.07|1193.97|1211.07|1193.97|1211.02|1193.92|2
1651311240000|2022-04-30 09:34:00|1211.14|1194.04|1211.85|1194.75|1211.85|1194.75|1211.07|1193.97|9
1651311250000|2022-04-30 09:34:10|1211.86|1194.76|1211.38|1194.28|1211.9|1194.8|1211.37|1194.27|10
1651311260000|2022-04-30 09:34:20|1211.33|1194.23|1211.36|1194.26|1211.42|1194.32|1211.33|1194.23|9
1651311280000|2022-04-30 09:34:40|1211.39|1194.29|1211.62|1194.52|1211.62|1194.52|1211.34|1194.24|4
1651311290000|2022-04-30 09:34:50|1211.67|1194.57|1211.66|1194.56|1211.71|1194.61|1211.66|1194.56|4
1651311300000|2022-04-30 09:35:00|1211.71|1194.61|1211.88|1194.78|1211.88|1194.78|1211.71|1194.61|2
1651311310000|2022-04-30 09:35:10|1212.02|1194.92|1212.02|1194.92|1212.02|1194.92|1212.02|1194.92|1
1651311320000|2022-04-30 09:35:20|1211.97|1194.87|1211.97|1194.87|1211.97|1194.87|1211.97|1194.87|1
1651311330000|2022-04-30 09:35:30|1211.93|1194.83|1211.9|1194.8|1211.93|1194.83|1211.87|1194.77|7
1651311350000|2022-04-30 09:35:50|1211.85|1194.75|1211.89|1194.79|1211.89|1194.79|1211.81|1194.71|12
1651311360000|2022-04-30 09:36:00|1211.88|1194.78|1211.85|1194.75|1211.88|1194.78|1211.8|1194.7|10
1651311370000|2022-04-30 09:36:10|1211.83|1194.73|1211.88|1194.78|1211.88|1194.78|1211.83|1194.73|3
1651311380000|2022-04-30 09:36:20|1211.89|1194.79|1211.45|1194.35|1211.89|1194.79|1211.44|1194.34|8
1651311390000|2022-04-30 09:36:30|1211.41|1194.31|1211.34|1194.24|1211.41|1194.31|1211.33|1194.23|7
1651311400000|2022-04-30 09:36:40|1211.38|1194.28|1211.2|1194.1|1211.38|1194.28|1211.2|1194.1|3
1651311410000|2022-04-30 09:36:50|1211.18|1194.08|1211.17|1194.07|1211.19|1194.09|1211.17|1194.07|3
1651311420000|2022-04-30 09:37:00|1211.16|1194.06|1211.18|1194.08|1211.23|1194.13|1211.15|1194.05|7
1651311430000|2022-04-30 09:37:10|1211.17|1194.07|1211.19|1194.09|1211.19|1194.09|1211.16|1194.06|5
1651311440000|2022-04-30 09:37:20|1211.17|1194.07|1211.16|1194.06|1211.19|1194.09|1211.16|1194.06|5
1651311450000|2022-04-30 09:37:30|1211.17|1194.07|1211.18|1194.08|1211.18|1194.08|1211.17|1194.07|2
1651311460000|2022-04-30 09:37:40|1211.17|1194.07|1211.2|1194.1|1211.2|1194.1|1211.16|1194.06|3
1651311480000|2022-04-30 09:38:00|1211.3|1194.2|1211.3|1194.2|1211.3|1194.2|1211.3|1194.2|1
1651311520000|2022-04-30 09:38:40|1211.25|1194.15|1211.26|1194.16|1211.26|1194.16|1211.25|1194.15|2
1651311530000|2022-04-30 09:38:50|1211.24|1194.14|1211.25|1194.15|1211.25|1194.15|1211.24|1194.14|2
1651311540000|2022-04-30 09:39:00|1211.24|1194.14|1211.13|1194.03|1211.28|1194.18|1211.13|1194.03|8
1651311550000|2022-04-30 09:39:10|1211.14|1194.04|1211.07|1193.97|1211.14|1194.04|1211.05|1193.95|8
1651311560000|2022-04-30 09:39:20|1211.05|1193.95|1211.07|1193.97|1211.07|1193.97|1211.04|1193.94|9
1651311570000|2022-04-30 09:39:30|1210.88|1193.78|1210.47|1193.37|1210.88|1193.78|1210.44|1193.34|7
1651311590000|2022-04-30 09:39:50|1210.37|1193.27|1210.38|1193.28|1210.46|1193.36|1210.37|1193.27|4
1651311600000|2022-04-30 09:40:00|1210.37|1193.27|1210.27|1193.17|1210.38|1193.28|1210.27|1193.17|11
1651311610000|2022-04-30 09:40:10|1210.26|1193.16|1210.25|1193.15|1210.26|1193.16|1210.25|1193.15|2
1651311620000|2022-04-30 09:40:20|1210.1|1193|1210.1|1193|1210.11|1193.01|1210.1|1193|3
1651311630000|2022-04-30 09:40:30|1210.12|1193.02|1210.12|1193.02|1210.12|1193.02|1210.12|1193.02|1
1651311640000|2022-04-30 09:40:40|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1
1651311650000|2022-04-30 09:40:50|1210.02|1192.92|1210.02|1192.92|1210.02|1192.92|1210.02|1192.92|1
1651311660000|2022-04-30 09:41:00|1210.15|1193.05|1210.14|1193.04|1210.15|1193.05|1210.14|1193.04|2
1651311670000|2022-04-30 09:41:10|1210.08|1192.98|1210.08|1192.98|1210.08|1192.98|1210.08|1192.98|1
1651311680000|2022-04-30 09:41:20|1210.05|1192.95|1210.01|1192.91|1210.05|1192.95|1210|1192.9|7
1651311690000|2022-04-30 09:41:30|1210|1192.9|1209.95|1192.85|1210|1192.9|1209.95|1192.85|5
1651311700000|2022-04-30 09:41:40|1209.94|1192.84|1209.26|1192.16|1209.94|1192.84|1209.22|1192.12|10
1651311710000|2022-04-30 09:41:50|1209.18|1192.08|1209.24|1192.14|1209.26|1192.16|1209.18|1192.08|14
1651311720000|2022-04-30 09:42:00|1209.11|1192.01|1209.08|1191.98|1209.11|1192.01|1209.08|1191.98|2
1651311730000|2022-04-30 09:42:10|1209.1|1192|1209.02|1191.92|1209.1|1192|1209.02|1191.92|2
1651311740000|2022-04-30 09:42:20|1208.85|1191.75|1208.26|1191.16|1208.86|1191.76|1208.23|1191.13|9
1651311750000|2022-04-30 09:42:30|1208.24|1191.14|1208.54|1191.44|1208.54|1191.44|1208.22|1191.12|18
1651311760000|2022-04-30 09:42:40|1208.51|1191.41|1208.46|1191.36|1208.54|1191.44|1208.4|1191.3|10
1651311770000|2022-04-30 09:42:50|1208.43|1191.33|1208.32|1191.22|1208.43|1191.33|1208.28|1191.18|7
1651311780000|2022-04-30 09:43:00|1208.36|1191.26|1208.16|1191.06|1208.36|1191.26|1208.16|1191.06|5
1651311790000|2022-04-30 09:43:10|1208.15|1191.05|1208.22|1191.12|1208.22|1191.12|1208.13|1191.03|14
1651311800000|2022-04-30 09:43:20|1208.32|1191.22|1208.21|1191.11|1208.32|1191.22|1208.21|1191.11|10
1651311810000|2022-04-30 09:43:30|1208.2|1191.1|1207.89|1190.79|1208.2|1191.1|1207.89|1190.79|5
1651311820000|2022-04-30 09:43:40|1207.88|1190.78|1207.87|1190.77|1207.89|1190.79|1207.86|1190.76|13
1651311830000|2022-04-30 09:43:50|1207.86|1190.76|1207.85|1190.75|1207.86|1190.76|1207.85|1190.75|4
1651311840000|2022-04-30 09:44:00|1207.8|1190.7|1207.8|1190.7|1207.81|1190.71|1207.8|1190.7|3
1651311850000|2022-04-30 09:44:10|1207.82|1190.72|1207.95|1190.85|1207.95|1190.85|1207.82|1190.72|2
1651311860000|2022-04-30 09:44:20|1207.93|1190.83|1207.93|1190.83|1207.93|1190.83|1207.93|1190.83|1
1651311870000|2022-04-30 09:44:30|1207.99|1190.89|1207.88|1190.78|1208.06|1190.96|1207.88|1190.78|7
1651311880000|2022-04-30 09:44:40|1207.87|1190.77|1207.19|1190.09|1207.89|1190.79|1207.19|1190.09|7
1651311890000|2022-04-30 09:44:50|1207.26|1190.16|1207.27|1190.17|1207.27|1190.17|1207.26|1190.16|2
1651311900000|2022-04-30 09:45:00|1207.15|1190.05|1207.15|1190.05|1207.15|1190.05|1207.15|1190.05|1
1651311920000|2022-04-30 09:45:20|1207.13|1190.03|1207.13|1190.03|1207.13|1190.03|1207.13|1190.03|1
1651311950000|2022-04-30 09:45:50|1207.14|1190.04|1207.14|1190.04|1207.14|1190.04|1207.14|1190.04|1
1651311960000|2022-04-30 09:46:00|1207.22|1190.12|1207.22|1190.12|1207.22|1190.12|1207.22|1190.12|1
1651311970000|2022-04-30 09:46:10|1207.21|1190.11|1207.21|1190.11|1207.21|1190.11|1207.21|1190.11|1
1651312020000|2022-04-30 09:47:00|1207.16|1190.06|1207.18|1190.08|1207.18|1190.08|1207.16|1190.06|2
1651312050000|2022-04-30 09:47:30|1207.21|1190.11|1207.21|1190.11|1207.21|1190.11|1207.21|1190.11|1
1651312060000|2022-04-30 09:47:40|1207.13|1190.03|1207.13|1190.03|1207.13|1190.03|1207.13|1190.03|1
1651312070000|2022-04-30 09:47:50|1207.16|1190.06|1207.16|1190.06|1207.16|1190.06|1207.16|1190.06|1
1651312080000|2022-04-30 09:48:00|1207.15|1190.05|1207.22|1190.12|1207.22|1190.12|1207.15|1190.05|2
1651312090000|2022-04-30 09:48:10|1207.35|1190.25|1207.36|1190.26|1207.37|1190.27|1207.35|1190.25|3
1651312110000|2022-04-30 09:48:30|1207.38|1190.28|1207.37|1190.27|1207.38|1190.28|1207.37|1190.27|2
1651312130000|2022-04-30 09:48:50|1207.34|1190.24|1207.34|1190.24|1207.34|1190.24|1207.34|1190.24|1
1651312150000|2022-04-30 09:49:10|1207.35|1190.25|1207.38|1190.28|1207.38|1190.28|1207.35|1190.25|3
1651312160000|2022-04-30 09:49:20|1207.68|1190.58|1207.92|1190.82|1207.94|1190.84|1207.49|1190.39|8
1651312170000|2022-04-30 09:49:30|1208.09|1190.99|1208.09|1190.99|1208.09|1190.99|1208.09|1190.99|1
1651312180000|2022-04-30 09:49:40|1208.06|1190.96|1208.13|1191.03|1208.13|1191.03|1208.06|1190.96|2
1651312190000|2022-04-30 09:49:50|1208.15|1191.05|1208.15|1191.05|1208.15|1191.05|1208.15|1191.05|1
1651312200000|2022-04-30 09:50:00|1208.19|1191.09|1208.19|1191.09|1208.19|1191.09|1208.19|1191.09|1
1651312210000|2022-04-30 09:50:10|1208.21|1191.11|1208.18|1191.08|1208.21|1191.11|1208.16|1191.06|4
1651312240000|2022-04-30 09:50:40|1208.2|1191.1|1208.14|1191.04|1208.28|1191.18|1208.14|1191.04|7
1651312250000|2022-04-30 09:50:50|1208.17|1191.07|1208.18|1191.08|1208.19|1191.09|1208.14|1191.04|7
1651312260000|2022-04-30 09:51:00|1208.1|1191|1208.1|1191|1208.1|1191|1208.1|1191|1
1651312270000|2022-04-30 09:51:10|1208.18|1191.08|1208.14|1191.04|1208.18|1191.08|1208.13|1191.03|3
1651312280000|2022-04-30 09:51:20|1208.18|1191.08|1208.17|1191.07|1208.19|1191.09|1208.14|1191.04|4
1651312290000|2022-04-30 09:51:30|1208.18|1191.08|1208.14|1191.04|1208.19|1191.09|1208.14|1191.04|12
1651312300000|2022-04-30 09:51:40|1208.17|1191.07|1208.11|1191.01|1208.17|1191.07|1208.08|1190.98|6
1651312320000|2022-04-30 09:52:00|1208.12|1191.02|1208.2|1191.1|1208.2|1191.1|1208.12|1191.02|3
1651312350000|2022-04-30 09:52:30|1208.14|1191.04|1208.14|1191.04|1208.14|1191.04|1208.14|1191.04|1
1651312370000|2022-04-30 09:52:50|1208.13|1191.03|1208.13|1191.03|1208.13|1191.03|1208.1|1191|4
1651312380000|2022-04-30 09:53:00|1208.14|1191.04|1208.07|1190.97|1208.14|1191.04|1208.07|1190.97|4
1651312390000|2022-04-30 09:53:10|1208.1|1191|1208.08|1190.98|1208.13|1191.03|1208.08|1190.98|6
1651312400000|2022-04-30 09:53:20|1208.13|1191.03|1208.08|1190.98|1208.13|1191.03|1208.08|1190.98|3
1651312410000|2022-04-30 09:53:30|1208.13|1191.03|1208.13|1191.03|1208.13|1191.03|1208.08|1190.98|4
1651312420000|2022-04-30 09:53:40|1208.1|1191|1208.61|1191.51|1208.61|1191.51|1208.08|1190.98|7
1651312430000|2022-04-30 09:53:50|1208.59|1191.49|1208.83|1191.73|1208.83|1191.73|1208.59|1191.49|6
1651312440000|2022-04-30 09:54:00|1208.85|1191.75|1208.87|1191.77|1208.87|1191.77|1208.83|1191.73|7
1651312450000|2022-04-30 09:54:10|1208.92|1191.82|1208.92|1191.82|1208.96|1191.86|1208.92|1191.82|5
1651312460000|2022-04-30 09:54:20|1208.95|1191.85|1208.88|1191.78|1208.97|1191.87|1208.86|1191.76|6
1651312470000|2022-04-30 09:54:30|1208.89|1191.79|1208.86|1191.76|1208.89|1191.79|1208.86|1191.76|2
1651312480000|2022-04-30 09:54:40|1208.88|1191.78|1209.03|1191.93|1209.03|1191.93|1208.88|1191.78|7
1651312490000|2022-04-30 09:54:50|1209.02|1191.92|1209.6|1192.5|1209.6|1192.5|1209.02|1191.92|10
1651312500000|2022-04-30 09:55:00|1209.61|1192.51|1209.94|1192.84|1209.96|1192.86|1209.55|1192.45|17
1651312510000|2022-04-30 09:55:10|1209.92|1192.82|1209.92|1192.82|1209.94|1192.84|1209.89|1192.79|10
1651312520000|2022-04-30 09:55:20|1209.9|1192.8|1210|1192.9|1210.04|1192.94|1209.88|1192.78|15
1651312530000|2022-04-30 09:55:30|1210.03|1192.93|1210.04|1192.94|1210.05|1192.95|1209.99|1192.89|5
1651312540000|2022-04-30 09:55:40|1209.99|1192.89|1210.12|1193.02|1210.12|1193.02|1209.99|1192.89|9
1651312550000|2022-04-30 09:55:50|1210.1|1193|1210.08|1192.98|1210.12|1193.02|1210.08|1192.98|6
1651312560000|2022-04-30 09:56:00|1210.11|1193.01|1210.16|1193.06|1210.16|1193.06|1210.08|1192.98|3
1651312570000|2022-04-30 09:56:10|1210.15|1193.05|1210.11|1193.01|1210.15|1193.05|1210.11|1193.01|4
1651312580000|2022-04-30 09:56:20|1210.1|1193|1210.02|1192.92|1210.11|1193.01|1210|1192.9|10
1651312590000|2022-04-30 09:56:30|1209.99|1192.89|1210.02|1192.92|1210.02|1192.92|1209.99|1192.89|9
1651312600000|2022-04-30 09:56:40|1209.95|1192.85|1210.01|1192.91|1210.01|1192.91|1209.95|1192.85|2
1651312610000|2022-04-30 09:56:50|1210|1192.9|1210|1192.9|1210.01|1192.91|1209.96|1192.86|8
1651312620000|2022-04-30 09:57:00|1210.01|1192.91|1210.02|1192.92|1210.02|1192.92|1210.01|1192.91|2
1651312630000|2022-04-30 09:57:10|1210.03|1192.93|1210.02|1192.92|1210.04|1192.94|1210.01|1192.91|4
1651312640000|2022-04-30 09:57:20|1209.97|1192.87|1210.02|1192.92|1210.02|1192.92|1209.97|1192.87|5
1651312650000|2022-04-30 09:57:30|1210.03|1192.93|1210.03|1192.93|1210.05|1192.95|1210.03|1192.93|4
1651312660000|2022-04-30 09:57:40|1210.04|1192.94|1210.05|1192.95|1210.05|1192.95|1210.03|1192.93|6
1651312670000|2022-04-30 09:57:50|1210.04|1192.94|1210.09|1192.99|1210.09|1192.99|1210.04|1192.94|5
1651312680000|2022-04-30 09:58:00|1210.07|1192.97|1209.94|1192.84|1210.08|1192.98|1209.91|1192.81|13
1651312690000|2022-04-30 09:58:10|1209.95|1192.85|1209.48|1192.38|1209.96|1192.86|1209.48|1192.38|10
1651312700000|2022-04-30 09:58:20|1209.51|1192.41|1209.47|1192.37|1209.51|1192.41|1209.42|1192.32|11
1651312710000|2022-04-30 09:58:30|1209.43|1192.33|1209.62|1192.52|1209.62|1192.52|1209.43|1192.33|5
1651312720000|2022-04-30 09:58:40|1209.6|1192.5|1209.94|1192.84|1209.96|1192.86|1209.6|1192.5|10
1651312730000|2022-04-30 09:58:50|1209.95|1192.85|1209.94|1192.84|1209.95|1192.85|1209.94|1192.84|2
1651312740000|2022-04-30 09:59:00|1209.88|1192.78|1209.77|1192.67|1209.88|1192.78|1209.77|1192.67|6
1651312750000|2022-04-30 09:59:10|1209.81|1192.71|1209.83|1192.73|1209.83|1192.73|1209.76|1192.66|8
1651312760000|2022-04-30 09:59:20|1209.81|1192.71|1209.82|1192.72|1209.82|1192.72|1209.81|1192.71|2
1651312770000|2022-04-30 09:59:30|1209.81|1192.71|1209.8|1192.7|1209.82|1192.72|1209.8|1192.7|5
1651312780000|2022-04-30 09:59:40|1209.81|1192.71|1209.77|1192.67|1209.82|1192.72|1209.77|1192.67|6
1651312790000|2022-04-30 09:59:50|1209.78|1192.68|1209.77|1192.67|1209.78|1192.68|1209.77|1192.67|2
1651312800000|2022-04-30 10:00:00|1209.82|1192.72|1209.68|1192.58|1209.82|1192.72|1209.66|1192.56|7
1651312810000|2022-04-30 10:00:10|1209.69|1192.59|1209.69|1192.59|1209.71|1192.61|1209.69|1192.59|4
1651312820000|2022-04-30 10:00:20|1209.7|1192.6|1209.81|1192.71|1209.81|1192.71|1209.7|1192.6|4
1651312830000|2022-04-30 10:00:30|1209.84|1192.74|1209.88|1192.78|1209.88|1192.78|1209.81|1192.71|9
1651312840000|2022-04-30 10:00:40|1209.86|1192.76|1209.83|1192.73|1209.86|1192.76|1209.83|1192.73|2
1651312850000|2022-04-30 10:00:50|1209.84|1192.74|1209.82|1192.72|1209.85|1192.75|1209.82|1192.72|3
1651312860000|2022-04-30 10:01:00|1209.83|1192.73|1209.83|1192.73|1209.83|1192.73|1209.83|1192.73|1
1651312870000|2022-04-30 10:01:10|1209.81|1192.71|1209.94|1192.84|1209.94|1192.84|1209.81|1192.71|6
1651312880000|2022-04-30 10:01:20|1209.91|1192.81|1209.94|1192.84|1209.99|1192.89|1209.91|1192.81|9
1651312890000|2022-04-30 10:01:30|1210.01|1192.91|1210.01|1192.91|1210.01|1192.91|1210|1192.9|3
1651312920000|2022-04-30 10:02:00|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1
1651312930000|2022-04-30 10:02:10|1210.06|1192.96|1210.05|1192.95|1210.06|1192.96|1210.02|1192.92|5
1651313000000|2022-04-30 10:03:20|1210.06|1192.96|1210|1192.9|1210.07|1192.97|1210|1192.9|9
1651313020000|2022-04-30 10:03:40|1210.01|1192.91|1209.97|1192.87|1210.01|1192.91|1209.97|1192.87|4
1651313030000|2022-04-30 10:03:50|1209.98|1192.88|1209.99|1192.89|1209.99|1192.89|1209.97|1192.87|4
1651313040000|2022-04-30 10:04:00|1209.97|1192.87|1209.98|1192.88|1209.98|1192.88|1209.95|1192.85|8
1651313050000|2022-04-30 10:04:10|1209.96|1192.86|1209.92|1192.82|1209.96|1192.86|1209.91|1192.81|5
1651313060000|2022-04-30 10:04:20|1209.91|1192.81|1209.45|1192.35|1209.91|1192.81|1209.44|1192.34|8
1651313070000|2022-04-30 10:04:30|1209.47|1192.37|1209.47|1192.37|1209.5|1192.4|1209.38|1192.28|15
1651313080000|2022-04-30 10:04:40|1209.43|1192.33|1209.39|1192.29|1209.43|1192.33|1209.39|1192.29|9
1651313090000|2022-04-30 10:04:50|1209.4|1192.3|1209.3|1192.2|1209.4|1192.3|1209.3|1192.2|2
1651313100000|2022-04-30 10:05:00|1209.21|1192.11|1209.21|1192.11|1209.21|1192.11|1209.21|1192.11|1
1651313110000|2022-04-30 10:05:10|1209.26|1192.16|1209.26|1192.16|1209.26|1192.16|1209.26|1192.16|1
1651313120000|2022-04-30 10:05:20|1209.27|1192.17|1209.18|1192.08|1209.27|1192.17|1209.18|1192.08|2
1651313150000|2022-04-30 10:05:50|1209.25|1192.15|1209.23|1192.13|1209.25|1192.15|1209.23|1192.13|3
1651313160000|2022-04-30 10:06:00|1209.24|1192.14|1209.28|1192.18|1209.36|1192.26|1209.24|1192.14|5
1651313170000|2022-04-30 10:06:10|1209.19|1192.09|1209.3|1192.2|1209.3|1192.2|1209.19|1192.09|2
1651313180000|2022-04-30 10:06:20|1209.34|1192.24|1209.37|1192.27|1209.37|1192.27|1209.34|1192.24|5
1651313190000|2022-04-30 10:06:30|1209.34|1192.24|1209.36|1192.26|1209.36|1192.26|1209.34|1192.24|3
1651313200000|2022-04-30 10:06:40|1209.3|1192.2|1209.28|1192.18|1209.33|1192.23|1209.25|1192.15|8
1651313210000|2022-04-30 10:06:50|1209.29|1192.19|1209.45|1192.35|1209.45|1192.35|1209.29|1192.19|4
1651313220000|2022-04-30 10:07:00|1209.41|1192.31|1209.46|1192.36|1209.46|1192.36|1209.41|1192.31|11
1651313230000|2022-04-30 10:07:10|1209.41|1192.31|1209.47|1192.37|1209.48|1192.38|1209.41|1192.31|6
1651313240000|2022-04-30 10:07:20|1209.48|1192.38|1209.47|1192.37|1209.48|1192.38|1209.42|1192.32|5
1651313260000|2022-04-30 10:07:40|1209.45|1192.35|1209.48|1192.38|1209.48|1192.38|1209.45|1192.35|5
1651313270000|2022-04-30 10:07:50|1209.47|1192.37|1209.83|1192.73|1209.85|1192.75|1209.47|1192.37|9
1651313280000|2022-04-30 10:08:00|1209.81|1192.71|1209.81|1192.71|1209.88|1192.78|1209.78|1192.68|10
1651313290000|2022-04-30 10:08:10|1209.66|1192.56|1209.52|1192.42|1209.66|1192.56|1209.49|1192.39|11
1651313300000|2022-04-30 10:08:20|1209.54|1192.44|1209.57|1192.47|1209.57|1192.47|1209.53|1192.43|6
1651313320000|2022-04-30 10:08:40|1209.62|1192.52|1209.61|1192.51|1209.62|1192.52|1209.61|1192.51|4
1651313330000|2022-04-30 10:08:50|1209.59|1192.49|1209.61|1192.51|1209.84|1192.74|1209.59|1192.49|9
1651313340000|2022-04-30 10:09:00|1209.62|1192.52|1209.62|1192.52|1209.62|1192.52|1209.61|1192.51|5
1651313350000|2022-04-30 10:09:10|1209.6|1192.5|1209.63|1192.53|1209.63|1192.53|1209.6|1192.5|4
1651313360000|2022-04-30 10:09:20|1209.62|1192.52|1209.63|1192.53|1209.63|1192.53|1209.62|1192.52|2
1651313370000|2022-04-30 10:09:30|1209.59|1192.49|1209.62|1192.52|1209.62|1192.52|1209.59|1192.49|6
1651313380000|2022-04-30 10:09:40|1209.63|1192.53|1209.66|1192.56|1209.7|1192.6|1209.63|1192.53|7
1651313390000|2022-04-30 10:09:50|1209.67|1192.57|1209.65|1192.55|1209.67|1192.57|1209.65|1192.55|3
1651313400000|2022-04-30 10:10:00|1209.66|1192.56|1209.3|1192.2|1209.66|1192.56|1209.27|1192.17|6
1651313410000|2022-04-30 10:10:10|1209.29|1192.19|1209.29|1192.19|1209.29|1192.19|1209.29|1192.19|1
1651313440000|2022-04-30 10:10:40|1209.27|1192.17|1209.27|1192.17|1209.27|1192.17|1209.27|1192.17|1
1651313450000|2022-04-30 10:10:50|1209.36|1192.26|1209.42|1192.32|1209.42|1192.32|1209.32|1192.22|6
1651313460000|2022-04-30 10:11:00|1209.41|1192.31|1209.39|1192.29|1209.41|1192.31|1209.39|1192.29|3
1651313470000|2022-04-30 10:11:10|1209.38|1192.28|1209.38|1192.28|1209.38|1192.28|1209.38|1192.28|1
1651313480000|2022-04-30 10:11:20|1209.37|1192.27|1209.36|1192.26|1209.37|1192.27|1209.33|1192.23|3
1651313490000|2022-04-30 10:11:30|1209.35|1192.25|1209.38|1192.28|1209.38|1192.28|1209.35|1192.25|6
1651313500000|2022-04-30 10:11:40|1209.37|1192.27|1209.31|1192.21|1209.37|1192.27|1209.31|1192.21|3
1651313510000|2022-04-30 10:11:50|1209.3|1192.2|1209.29|1192.19|1209.31|1192.21|1209.29|1192.19|4
1651313520000|2022-04-30 10:12:00|1209.3|1192.2|1209.3|1192.2|1209.37|1192.27|1209.29|1192.19|7
1651313530000|2022-04-30 10:12:10|1209.29|1192.19|1209.31|1192.21|1209.31|1192.21|1209.29|1192.19|6
1651313540000|2022-04-30 10:12:20|1209.3|1192.2|1209.31|1192.21|1209.31|1192.21|1209.3|1192.2|2
1651313550000|2022-04-30 10:12:30|1209.32|1192.22|1209.26|1192.16|1209.32|1192.22|1209.25|1192.15|7
1651313580000|2022-04-30 10:13:00|1209.25|1192.15|1209.25|1192.15|1209.25|1192.15|1209.25|1192.15|1
1651313600000|2022-04-30 10:13:20|1209.23|1192.13|1209.22|1192.12|1209.23|1192.13|1209.22|1192.12|4
1651313610000|2022-04-30 10:13:30|1209.18|1192.08|1209.18|1192.08|1209.18|1192.08|1209.18|1192.08|1
1651313630000|2022-04-30 10:13:50|1209.17|1192.07|1209.17|1192.07|1209.19|1192.09|1209.17|1192.07|3
1651313640000|2022-04-30 10:14:00|1209.09|1191.99|1209.01|1191.91|1209.09|1191.99|1209.01|1191.91|2
1651313650000|2022-04-30 10:14:10|1209.02|1191.92|1209.06|1191.96|1209.07|1191.97|1209.02|1191.92|7
1651313660000|2022-04-30 10:14:20|1209.05|1191.95|1209.19|1192.09|1209.19|1192.09|1209.05|1191.95|3
1651313670000|2022-04-30 10:14:30|1209.36|1192.26|1209.36|1192.26|1209.36|1192.26|1209.36|1192.26|1
1651313680000|2022-04-30 10:14:40|1209.34|1192.24|1209.34|1192.24|1209.34|1192.24|1209.34|1192.24|1
1651313690000|2022-04-30 10:14:50|1209.41|1192.31|1209.41|1192.31|1209.41|1192.31|1209.41|1192.31|1
1651313700000|2022-04-30 10:15:00|1209.5|1192.4|1209.16|1192.06|1209.5|1192.4|1209.16|1192.06|9
1651313710000|2022-04-30 10:15:10|1209.11|1192.01|1209.2|1192.1|1209.21|1192.11|1209.11|1192.01|3
1651313720000|2022-04-30 10:15:20|1209.21|1192.11|1209.21|1192.11|1209.21|1192.11|1209.21|1192.11|1
1651313730000|2022-04-30 10:15:30|1209.14|1192.04|1209.15|1192.05|1209.15|1192.05|1209.14|1192.04|2
1651313740000|2022-04-30 10:15:40|1209.08|1191.98|1209.19|1192.09|1209.19|1192.09|1209.08|1191.98|2
1651313750000|2022-04-30 10:15:50|1209.2|1192.1|1209.23|1192.13|1209.23|1192.13|1209.2|1192.1|2
1651313760000|2022-04-30 10:16:00|1209.2|1192.1|1209.26|1192.16|1209.26|1192.16|1209.19|1192.09|3
1651313780000|2022-04-30 10:16:20|1209.24|1192.14|1209.24|1192.14|1209.24|1192.14|1209.24|1192.14|1
1651313790000|2022-04-30 10:16:30|1209.25|1192.15|1209.25|1192.15|1209.25|1192.15|1209.25|1192.15|1
1651313800000|2022-04-30 10:16:40|1209.24|1192.14|1209.26|1192.16|1209.26|1192.16|1209.24|1192.14|2
1651313810000|2022-04-30 10:16:50|1209.24|1192.14|1209.24|1192.14|1209.26|1192.16|1209.24|1192.14|3
1651313820000|2022-04-30 10:17:00|1209.22|1192.12|1208.8|1191.7|1209.22|1192.12|1208.8|1191.7|5
1651313830000|2022-04-30 10:17:10|1208.6|1191.5|1208.6|1191.5|1208.6|1191.5|1208.6|1191.5|1
1651313850000|2022-04-30 10:17:30|1208.59|1191.49|1208.59|1191.49|1208.59|1191.49|1208.59|1191.49|1
1651313860000|2022-04-30 10:17:40|1208.6|1191.5|1208.6|1191.5|1208.6|1191.5|1208.6|1191.5|1
1651313880000|2022-04-30 10:18:00|1208.57|1191.47|1208.57|1191.47|1208.57|1191.47|1208.57|1191.47|1
1651313890000|2022-04-30 10:18:10|1208.56|1191.46|1208.45|1191.35|1208.56|1191.46|1208.45|1191.35|2
1651313900000|2022-04-30 10:18:20|1207.89|1190.79|1207.58|1190.48|1207.91|1190.81|1207.57|1190.47|9
1651313910000|2022-04-30 10:18:30|1207.57|1190.47|1207.52|1190.42|1207.67|1190.57|1207.52|1190.42|10
1651313920000|2022-04-30 10:18:40|1207.48|1190.38|1207.16|1190.06|1207.48|1190.38|1207.12|1190.02|11
1651313930000|2022-04-30 10:18:50|1207.15|1190.05|1207.15|1190.05|1207.17|1190.07|1207.15|1190.05|10
1651313950000|2022-04-30 10:19:10|1207.11|1190.01|1207.06|1189.96|1207.15|1190.05|1207.06|1189.96|11
1651313980000|2022-04-30 10:19:40|1206.88|1189.78|1206.68|1189.58|1206.88|1189.78|1206.68|1189.58|3
1651313990000|2022-04-30 10:19:50|1206.71|1189.61|1206.49|1189.39|1206.71|1189.61|1206.49|1189.39|3
1651314020000|2022-04-30 10:20:20|1206.5|1189.4|1206.61|1189.51|1206.61|1189.51|1206.5|1189.4|3
1651314030000|2022-04-30 10:20:30|1206.67|1189.57|1206.67|1189.57|1206.67|1189.57|1206.67|1189.57|1
1651314050000|2022-04-30 10:20:50|1206.71|1189.61|1206.71|1189.61|1206.71|1189.61|1206.71|1189.61|1
1651314060000|2022-04-30 10:21:00|1206.72|1189.62|1207.18|1190.08|1207.25|1190.15|1206.72|1189.62|15
1651314070000|2022-04-30 10:21:10|1207.11|1190.01|1207.01|1189.91|1207.13|1190.03|1207|1189.9|8
1651314080000|2022-04-30 10:21:20|1207.02|1189.92|1207.01|1189.91|1207.02|1189.92|1207|1189.9|9
1651314090000|2022-04-30 10:21:30|1207.16|1190.06|1207.12|1190.02|1207.16|1190.06|1207.12|1190.02|3
1651314100000|2022-04-30 10:21:40|1207.13|1190.03|1207.17|1190.07|1207.17|1190.07|1207.12|1190.02|4
1651314120000|2022-04-30 10:22:00|1207.13|1190.03|1207.14|1190.04|1207.14|1190.04|1207.13|1190.03|2
1651314130000|2022-04-30 10:22:10|1207.13|1190.03|1207.13|1190.03|1207.14|1190.04|1207.13|1190.03|3
1651314150000|2022-04-30 10:22:30|1207.17|1190.07|1207.17|1190.07|1207.17|1190.07|1207.17|1190.07|1
1651314160000|2022-04-30 10:22:40|1207.19|1190.09|1207.17|1190.07|1207.19|1190.09|1207.17|1190.07|2
1651314170000|2022-04-30 10:22:50|1207.19|1190.09|1207.17|1190.07|1207.19|1190.09|1207.17|1190.07|2
1651314180000|2022-04-30 10:23:00|1207.18|1190.08|1207.16|1190.06|1207.18|1190.08|1207.16|1190.06|3
1651314190000|2022-04-30 10:23:10|1207.15|1190.05|1207.16|1190.06|1207.16|1190.06|1207.15|1190.05|2
1651314200000|2022-04-30 10:23:20|1207.12|1190.02|1207.12|1190.02|1207.12|1190.02|1207.12|1190.02|1
1651314220000|2022-04-30 10:23:40|1207.16|1190.06|1207.25|1190.15|1207.25|1190.15|1207.16|1190.06|3
1651314230000|2022-04-30 10:23:50|1207.23|1190.13|1207.22|1190.12|1207.25|1190.15|1207.14|1190.04|7
1651314240000|2022-04-30 10:24:00|1207.2|1190.1|1207.27|1190.17|1207.27|1190.17|1207.2|1190.1|4
1651314250000|2022-04-30 10:24:10|1207.19|1190.09|1207.19|1190.09|1207.19|1190.09|1207.19|1190.09|1
1651314260000|2022-04-30 10:24:20|1207.2|1190.1|1207.2|1190.1|1207.2|1190.1|1207.2|1190.1|1
1651314270000|2022-04-30 10:24:30|1207.21|1190.11|1207.27|1190.17|1207.27|1190.17|1207.2|1190.1|4
1651314280000|2022-04-30 10:24:40|1207.33|1190.23|1207.34|1190.24|1207.34|1190.24|1207.33|1190.23|2
1651314310000|2022-04-30 10:25:10|1207.33|1190.23|1207.25|1190.15|1207.33|1190.23|1207.25|1190.15|2
1651314320000|2022-04-30 10:25:20|1207.24|1190.14|1207.07|1189.97|1207.24|1190.14|1207.07|1189.97|2
1651314340000|2022-04-30 10:25:40|1207.1|1190|1207.1|1190|1207.1|1190|1207.1|1190|1
1651314350000|2022-04-30 10:25:50|1207.09|1189.99|1207.1|1190|1207.11|1190.01|1207.09|1189.99|3
1651314360000|2022-04-30 10:26:00|1207.12|1190.02|1207.07|1189.97|1207.12|1190.02|1207.07|1189.97|6
1651314370000|2022-04-30 10:26:10|1207.11|1190.01|1207.11|1190.01|1207.11|1190.01|1207.11|1190.01|1
1651314390000|2022-04-30 10:26:30|1207.14|1190.04|1207.14|1190.04|1207.14|1190.04|1207.14|1190.04|1
1651314410000|2022-04-30 10:26:50|1207.13|1190.03|1207.1|1190|1207.2|1190.1|1207.1|1190|3
1651314420000|2022-04-30 10:27:00|1207.05|1189.95|1207.05|1189.95|1207.05|1189.95|1207.05|1189.95|1
1651314430000|2022-04-30 10:27:10|1207.21|1190.11|1207.17|1190.07|1207.22|1190.12|1207.17|1190.07|3
1651314450000|2022-04-30 10:27:30|1207.2|1190.1|1207.18|1190.08|1207.2|1190.1|1207.17|1190.07|4
1651314460000|2022-04-30 10:27:40|1207.19|1190.09|1207.47|1190.37|1207.47|1190.37|1207.19|1190.09|8
1651314470000|2022-04-30 10:27:50|1207.48|1190.38|1207.47|1190.37|1207.48|1190.38|1207.46|1190.36|6
1651314480000|2022-04-30 10:28:00|1207.46|1190.36|1208.01|1190.91|1208.01|1190.91|1207.44|1190.34|7
1651314490000|2022-04-30 10:28:10|1208.06|1190.96|1208.04|1190.94|1208.13|1191.03|1208.04|1190.94|11
1651314500000|2022-04-30 10:28:20|1208.13|1191.03|1208.64|1191.54|1208.64|1191.54|1208.13|1191.03|6
1651314510000|2022-04-30 10:28:30|1208.74|1191.64|1208.83|1191.73|1208.89|1191.79|1208.74|1191.64|4
1651314520000|2022-04-30 10:28:40|1208.96|1191.86|1209.05|1191.95|1209.05|1191.95|1208.96|1191.86|3
1651314530000|2022-04-30 10:28:50|1209.06|1191.96|1209.06|1191.96|1209.06|1191.96|1209.06|1191.96|1
1651314540000|2022-04-30 10:29:00|1209.08|1191.98|1209.08|1191.98|1209.08|1191.98|1209.08|1191.98|1
1651314550000|2022-04-30 10:29:10|1209.09|1191.99|1209.83|1192.73|1209.83|1192.73|1209.09|1191.99|11
1651314560000|2022-04-30 10:29:20|1209.88|1192.78|1209.95|1192.85|1209.95|1192.85|1209.88|1192.78|3
1651314570000|2022-04-30 10:29:30|1209.96|1192.86|1209.96|1192.86|1209.96|1192.86|1209.96|1192.86|1
1651314580000|2022-04-30 10:29:40|1209.88|1192.78|1210.03|1192.93|1210.03|1192.93|1209.88|1192.78|4
1651314590000|2022-04-30 10:29:50|1210.1|1193|1210.38|1193.28|1210.38|1193.28|1210.1|1193|4
1651314600000|2022-04-30 10:30:00|1210.49|1193.39|1211.37|1194.27|1211.44|1194.34|1210.49|1193.39|19
1651314620000|2022-04-30 10:30:20|1211.36|1194.26|1212.07|1194.97|1212.15|1195.05|1211.36|1194.26|14
1651314630000|2022-04-30 10:30:30|1212.2|1195.1|1212.16|1195.06|1212.2|1195.1|1212.15|1195.05|6
1651314640000|2022-04-30 10:30:40|1212.15|1195.05|1212.23|1195.13|1212.23|1195.13|1212.15|1195.05|2
1651314650000|2022-04-30 10:30:50|1212.46|1195.36|1213|1195.9|1213.07|1195.97|1212.46|1195.36|9
1651314660000|2022-04-30 10:31:00|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1
1651314670000|2022-04-30 10:31:10|1213.02|1195.92|1213.02|1195.92|1213.02|1195.92|1213.02|1195.92|1
1651314680000|2022-04-30 10:31:20|1213|1195.9|1213|1195.9|1213.01|1195.91|1212.97|1195.87|6
1651314690000|2022-04-30 10:31:30|1212.95|1195.85|1212.9|1195.8|1212.95|1195.85|1212.89|1195.79|3
1651314700000|2022-04-30 10:31:40|1212.93|1195.83|1212.93|1195.83|1212.94|1195.84|1212.92|1195.82|4
1651314710000|2022-04-30 10:31:50|1212.89|1195.79|1212.89|1195.79|1212.93|1195.83|1212.89|1195.79|5
1651314720000|2022-04-30 10:32:00|1212.88|1195.78|1212.97|1195.87|1212.97|1195.87|1212.88|1195.78|5
1651314730000|2022-04-30 10:32:10|1212.98|1195.88|1212.98|1195.88|1212.98|1195.88|1212.98|1195.88|1
1651314740000|2022-04-30 10:32:20|1212.92|1195.82|1212.97|1195.87|1212.97|1195.87|1212.92|1195.82|5
1651314750000|2022-04-30 10:32:30|1212.98|1195.88|1212.53|1195.43|1212.98|1195.88|1212.48|1195.38|20
1651314760000|2022-04-30 10:32:40|1212.28|1195.18|1212.36|1195.26|1212.36|1195.26|1212.26|1195.16|9
1651314770000|2022-04-30 10:32:50|1212.34|1195.24|1212.32|1195.22|1212.38|1195.28|1212.2|1195.1|17
1651314780000|2022-04-30 10:33:00|1212.33|1195.23|1212.31|1195.21|1212.33|1195.23|1212.31|1195.21|7
1651314790000|2022-04-30 10:33:10|1212.33|1195.23|1212.57|1195.47|1212.61|1195.51|1212.33|1195.23|10
1651314800000|2022-04-30 10:33:20|1212.58|1195.48|1212.65|1195.55|1212.65|1195.55|1212.58|1195.48|4
1651314810000|2022-04-30 10:33:30|1212.55|1195.45|1212.76|1195.66|1212.79|1195.69|1212.55|1195.45|7
1651314820000|2022-04-30 10:33:40|1212.88|1195.78|1213.02|1195.92|1213.02|1195.92|1212.88|1195.78|2
1651314830000|2022-04-30 10:33:50|1212.94|1195.84|1212.93|1195.83|1213.02|1195.92|1212.93|1195.83|5
1651314840000|2022-04-30 10:34:00|1212.98|1195.88|1213.28|1196.18|1213.34|1196.24|1212.98|1195.88|7
1651314850000|2022-04-30 10:34:10|1213.29|1196.19|1213.06|1195.96|1213.38|1196.28|1213.04|1195.94|12
1651314860000|2022-04-30 10:34:20|1213.03|1195.93|1213.01|1195.91|1213.08|1195.98|1213.01|1195.91|6
1651314870000|2022-04-30 10:34:30|1213.02|1195.92|1213.01|1195.91|1213.02|1195.92|1213.01|1195.91|2
1651314880000|2022-04-30 10:34:40|1213.02|1195.92|1213|1195.9|1213.02|1195.92|1213|1195.9|6
1651314890000|2022-04-30 10:34:50|1213.02|1195.92|1213.02|1195.92|1213.05|1195.95|1213|1195.9|9
1651314900000|2022-04-30 10:35:00|1213.03|1195.93|1213.06|1195.96|1213.06|1195.96|1213.01|1195.91|7
1651314910000|2022-04-30 10:35:10|1213.18|1196.08|1213.05|1195.95|1213.18|1196.08|1213.03|1195.93|8
1651314920000|2022-04-30 10:35:20|1213.03|1195.93|1213.05|1195.95|1213.05|1195.95|1213.03|1195.93|3
1651314930000|2022-04-30 10:35:30|1213.03|1195.93|1213.05|1195.95|1213.05|1195.95|1213.03|1195.93|3
1651314940000|2022-04-30 10:35:40|1213|1195.9|1213.04|1195.94|1213.04|1195.94|1212.99|1195.89|5
1651314950000|2022-04-30 10:35:50|1212.88|1195.78|1212.92|1195.82|1213.05|1195.95|1212.88|1195.78|8
1651314960000|2022-04-30 10:36:00|1212.97|1195.87|1212.85|1195.75|1213.04|1195.94|1212.85|1195.75|8
1651314970000|2022-04-30 10:36:10|1212.91|1195.81|1212.88|1195.78|1212.91|1195.81|1212.85|1195.75|4
1651314980000|2022-04-30 10:36:20|1212.85|1195.75|1212.9|1195.8|1212.95|1195.85|1212.85|1195.75|13
1651314990000|2022-04-30 10:36:30|1212.87|1195.77|1212.86|1195.76|1212.89|1195.79|1212.85|1195.75|9
1651315000000|2022-04-30 10:36:40|1212.85|1195.75|1212.86|1195.76|1212.88|1195.78|1212.85|1195.75|7
1651315010000|2022-04-30 10:36:50|1212.88|1195.78|1212.88|1195.78|1212.88|1195.78|1212.86|1195.76|3
1651315020000|2022-04-30 10:37:00|1212.86|1195.76|1212.74|1195.64|1212.88|1195.78|1212.74|1195.64|7
1651315030000|2022-04-30 10:37:10|1212.8|1195.7|1212.15|1195.05|1212.8|1195.7|1212.13|1195.03|13
1651315040000|2022-04-30 10:37:20|1212.13|1195.03|1211.18|1194.08|1212.15|1195.05|1211.17|1194.07|18
1651315050000|2022-04-30 10:37:30|1211.16|1194.06|1210.64|1193.54|1211.18|1194.08|1210.63|1193.53|16
1651315060000|2022-04-30 10:37:40|1210.63|1193.53|1210.4|1193.3|1210.64|1193.54|1210.4|1193.3|9
1651315070000|2022-04-30 10:37:50|1210.36|1193.26|1210.5|1193.4|1210.52|1193.42|1210.3|1193.2|12
1651315080000|2022-04-30 10:38:00|1210.43|1193.33|1210.59|1193.49|1210.7|1193.6|1210.43|1193.33|11
1651315090000|2022-04-30 10:38:10|1210.6|1193.5|1210.43|1193.33|1210.6|1193.5|1210.43|1193.33|7
1651315100000|2022-04-30 10:38:20|1210.07|1192.97|1210.05|1192.95|1210.07|1192.97|1210.03|1192.93|10
1651315120000|2022-04-30 10:38:40|1210.06|1192.96|1210.06|1192.96|1210.07|1192.97|1210.06|1192.96|5
1651315130000|2022-04-30 10:38:50|1210.07|1192.97|1209.94|1192.84|1210.07|1192.97|1209.94|1192.84|5
1651315140000|2022-04-30 10:39:00|1209.95|1192.85|1210.03|1192.93|1210.03|1192.93|1209.95|1192.85|3
1651315150000|2022-04-30 10:39:10|1210.02|1192.92|1210.02|1192.92|1210.03|1192.93|1209.99|1192.89|9
1651315160000|2022-04-30 10:39:20|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1
1651315170000|2022-04-30 10:39:30|1210.02|1192.92|1210.02|1192.92|1210.02|1192.92|1210.02|1192.92|1
1651315180000|2022-04-30 10:39:40|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1
1651315200000|2022-04-30 10:40:00|1209.92|1192.82|1209.97|1192.87|1209.99|1192.89|1209.92|1192.82|7
1651315210000|2022-04-30 10:40:10|1209.93|1192.83|1209.93|1192.83|1209.93|1192.83|1209.93|1192.83|1
1651315220000|2022-04-30 10:40:20|1209.92|1192.82|1210.04|1192.94|1210.1|1193|1209.88|1192.78|11
1651315230000|2022-04-30 10:40:30|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1210.01|1192.91|9
1651315240000|2022-04-30 10:40:40|1210.03|1192.93|1210.03|1192.93|1210.05|1192.95|1210.03|1192.93|5
1651315250000|2022-04-30 10:40:50|1210.01|1192.91|1210.04|1192.94|1210.06|1192.96|1210|1192.9|22
1651315260000|2022-04-30 10:41:00|1210.05|1192.95|1209.95|1192.85|1210.05|1192.95|1209.89|1192.79|13
1651315270000|2022-04-30 10:41:10|1209.94|1192.84|1209.94|1192.84|1209.95|1192.85|1209.93|1192.83|10
1651315280000|2022-04-30 10:41:20|1209.95|1192.85|1209.95|1192.85|1209.96|1192.86|1209.94|1192.84|10
1651315290000|2022-04-30 10:41:30|1209.94|1192.84|1210.01|1192.91|1210.02|1192.92|1209.93|1192.83|11
1651315300000|2022-04-30 10:41:40|1210.05|1192.95|1210.4|1193.3|1210.41|1193.31|1210|1192.9|16
1651315310000|2022-04-30 10:41:50|1210.33|1193.23|1210.62|1193.52|1210.7|1193.6|1210.33|1193.23|7
1651315320000|2022-04-30 10:42:00|1210.7|1193.6|1210.87|1193.77|1210.87|1193.77|1210.61|1193.51|9
1651315330000|2022-04-30 10:42:10|1210.85|1193.75|1210.93|1193.83|1210.96|1193.86|1210.85|1193.75|11
1651315340000|2022-04-30 10:42:20|1210.92|1193.82|1210.89|1193.79|1210.95|1193.85|1210.89|1193.79|7
1651315350000|2022-04-30 10:42:30|1210.87|1193.77|1210.92|1193.82|1210.94|1193.84|1210.87|1193.77|5
1651315360000|2022-04-30 10:42:40|1210.91|1193.81|1210.88|1193.78|1210.94|1193.84|1210.86|1193.76|11
1651315370000|2022-04-30 10:42:50|1210.9|1193.8|1210.89|1193.79|1210.92|1193.82|1210.89|1193.79|6
1651315380000|2022-04-30 10:43:00|1210.88|1193.78|1210.95|1193.85|1210.97|1193.87|1210.87|1193.77|6
1651315400000|2022-04-30 10:43:20|1210.96|1193.86|1211|1193.9|1211|1193.9|1210.96|1193.86|2
1651315410000|2022-04-30 10:43:30|1210.96|1193.86|1210.96|1193.86|1210.96|1193.86|1210.96|1193.86|1
1651315420000|2022-04-30 10:43:40|1210.98|1193.88|1212.03|1194.93|1212.03|1194.93|1210.98|1193.88|11
1651315430000|2022-04-30 10:43:50|1211.87|1194.77|1212.11|1195.01|1212.12|1195.02|1211.87|1194.77|13
1651315440000|2022-04-30 10:44:00|1212.14|1195.04|1212.02|1194.92|1212.15|1195.05|1211.97|1194.87|11
1651315450000|2022-04-30 10:44:10|1212.01|1194.91|1211.12|1194.02|1212.01|1194.91|1211.12|1194.02|16
1651315460000|2022-04-30 10:44:20|1211.13|1194.03|1211.13|1194.03|1211.21|1194.11|1211.13|1194.03|7
1651315470000|2022-04-30 10:44:30|1211.12|1194.02|1211.12|1194.02|1211.14|1194.04|1211.1|1194|8
1651315480000|2022-04-30 10:44:40|1211.08|1193.98|1211.11|1194.01|1211.11|1194.01|1211.07|1193.97|3
1651315490000|2022-04-30 10:44:50|1211.1|1194|1210.81|1193.71|1211.11|1194.01|1210.81|1193.71|5
1651315500000|2022-04-30 10:45:00|1210.8|1193.7|1210.74|1193.64|1210.81|1193.71|1210.74|1193.64|7
1651315510000|2022-04-30 10:45:10|1210.86|1193.76|1210.86|1193.76|1210.86|1193.76|1210.86|1193.76|1
1651315520000|2022-04-30 10:45:20|1210.83|1193.73|1210.89|1193.79|1210.89|1193.79|1210.83|1193.73|6
1651315530000|2022-04-30 10:45:30|1210.91|1193.81|1210.94|1193.84|1210.97|1193.87|1210.89|1193.79|5
1651315540000|2022-04-30 10:45:40|1210.95|1193.85|1210.97|1193.87|1211.04|1193.94|1210.95|1193.85|6
1651315550000|2022-04-30 10:45:50|1210.98|1193.88|1210.48|1193.38|1210.98|1193.88|1210.48|1193.38|5
1651315560000|2022-04-30 10:46:00|1210.47|1193.37|1211.6|1194.5|1211.6|1194.5|1210.47|1193.37|9
1651315570000|2022-04-30 10:46:10|1211.63|1194.53|1211.62|1194.52|1211.63|1194.53|1211.62|1194.52|2
1651315580000|2022-04-30 10:46:20|1211.6|1194.5|1211.63|1194.53|1211.63|1194.53|1211.6|1194.5|2
1651315590000|2022-04-30 10:46:30|1211.74|1194.64|1211.77|1194.67|1211.77|1194.67|1211.73|1194.63|5
1651315600000|2022-04-30 10:46:40|1211.74|1194.64|1211.7|1194.6|1211.77|1194.67|1211.69|1194.59|9
1651315610000|2022-04-30 10:46:50|1211.69|1194.59|1211.69|1194.59|1211.73|1194.63|1211.66|1194.56|7
1651315620000|2022-04-30 10:47:00|1211.7|1194.6|1211.82|1194.72|1211.86|1194.76|1211.7|1194.6|10
1651315630000|2022-04-30 10:47:10|1211.83|1194.73|1211.83|1194.73|1211.88|1194.78|1211.79|1194.69|14
1651315640000|2022-04-30 10:47:20|1211.84|1194.74|1211.81|1194.71|1211.84|1194.74|1211.81|1194.71|2
1651315650000|2022-04-30 10:47:30|1211.83|1194.73|1211.81|1194.71|1211.84|1194.74|1211.81|1194.71|3
1651315660000|2022-04-30 10:47:40|1211.77|1194.67|1211.82|1194.72|1211.87|1194.77|1211.77|1194.67|13
1651315670000|2022-04-30 10:47:50|1211.87|1194.77|1211.86|1194.76|1211.87|1194.77|1211.84|1194.74|5
1651315680000|2022-04-30 10:48:00|1211.84|1194.74|1211.83|1194.73|1211.85|1194.75|1211.81|1194.71|7
1651315690000|2022-04-30 10:48:10|1211.81|1194.71|1211.8|1194.7|1211.81|1194.71|1211.8|1194.7|4
1651315700000|2022-04-30 10:48:20|1211.81|1194.71|1211.19|1194.09|1211.81|1194.71|1211.19|1194.09|14
1651315710000|2022-04-30 10:48:30|1211.18|1194.08|1211.1|1194|1211.18|1194.08|1211.09|1193.99|16
1651315720000|2022-04-30 10:48:40|1211.11|1194.01|1211.06|1193.96|1211.12|1194.02|1211.06|1193.96|8
1651315730000|2022-04-30 10:48:50|1211.04|1193.94|1211.04|1193.94|1211.06|1193.96|1211.03|1193.93|9
1651315740000|2022-04-30 10:49:00|1211.05|1193.95|1211.02|1193.92|1211.05|1193.95|1211|1193.9|5
1651315750000|2022-04-30 10:49:10|1211.04|1193.94|1211.13|1194.03|1211.13|1194.03|1211.04|1193.94|4
1651315760000|2022-04-30 10:49:20|1211.34|1194.24|1211.66|1194.56|1211.66|1194.56|1211.34|1194.24|9
1651315770000|2022-04-30 10:49:30|1211.65|1194.55|1211.63|1194.53|1211.65|1194.55|1211.63|1194.53|6
1651315780000|2022-04-30 10:49:40|1211.64|1194.54|1211.64|1194.54|1211.64|1194.54|1211.64|1194.54|1
1651315790000|2022-04-30 10:49:50|1211.63|1194.53|1211.63|1194.53|1211.63|1194.53|1211.63|1194.53|1
1651315800000|2022-04-30 10:50:00|1211.62|1194.52|1211.63|1194.53|1211.63|1194.53|1211.61|1194.51|6
1651315810000|2022-04-30 10:50:10|1211.71|1194.61|1211.72|1194.62|1211.74|1194.64|1211.66|1194.56|11
1651315820000|2022-04-30 10:50:20|1211.71|1194.61|1211.72|1194.62|1211.72|1194.62|1211.71|1194.61|2
1651315830000|2022-04-30 10:50:30|1211.75|1194.65|1211.7|1194.6|1211.76|1194.66|1211.7|1194.6|6
1651315840000|2022-04-30 10:50:40|1211.72|1194.62|1211.72|1194.62|1211.72|1194.62|1211.7|1194.6|3
1651315850000|2022-04-30 10:50:50|1211.7|1194.6|1211.7|1194.6|1211.73|1194.63|1211.7|1194.6|5
1651315860000|2022-04-30 10:51:00|1211.72|1194.62|1211.85|1194.75|1211.87|1194.77|1211.7|1194.6|13
1651315870000|2022-04-30 10:51:10|1211.82|1194.72|1211.85|1194.75|1211.89|1194.79|1211.82|1194.72|10
1651315880000|2022-04-30 10:51:20|1211.89|1194.79|1211.18|1194.08|1211.89|1194.79|1211.16|1194.06|25
1651315890000|2022-04-30 10:51:30|1211.13|1194.03|1211.14|1194.04|1211.19|1194.09|1210.99|1193.89|13
1651315900000|2022-04-30 10:51:40|1211.11|1194.01|1211.03|1193.93|1211.11|1194.01|1211|1193.9|7
1651315910000|2022-04-30 10:51:50|1211.04|1193.94|1210.99|1193.89|1211.08|1193.98|1210.97|1193.87|11
1651315920000|2022-04-30 10:52:00|1210.98|1193.88|1210.78|1193.68|1210.99|1193.89|1210.78|1193.68|6
1651315930000|2022-04-30 10:52:10|1210.76|1193.66|1210.12|1193.02|1210.76|1193.66|1210.12|1193.02|6
1651315940000|2022-04-30 10:52:20|1210.13|1193.03|1210.17|1193.07|1210.23|1193.13|1210.13|1193.03|5
1651315950000|2022-04-30 10:52:30|1210.27|1193.17|1210.41|1193.31|1210.41|1193.31|1210.27|1193.17|5
1651315960000|2022-04-30 10:52:40|1210.35|1193.25|1210.13|1193.03|1210.35|1193.25|1210.13|1193.03|5
1651315970000|2022-04-30 10:52:50|1210.09|1192.99|1210.14|1193.04|1210.15|1193.05|1210.08|1192.98|12
1651315980000|2022-04-30 10:53:00|1210.17|1193.07|1210.22|1193.12|1210.23|1193.13|1210.15|1193.05|6
1651316000000|2022-04-30 10:53:20|1210.26|1193.16|1210.26|1193.16|1210.26|1193.16|1210.26|1193.16|1
1651316010000|2022-04-30 10:53:30|1210.27|1193.17|1210.62|1193.52|1210.63|1193.53|1210.27|1193.17|10
1651316020000|2022-04-30 10:53:40|1210.63|1193.53|1210.62|1193.52|1210.63|1193.53|1210.62|1193.52|2
1651316030000|2022-04-30 10:53:50|1210.71|1193.61|1210.79|1193.69|1210.79|1193.69|1210.71|1193.61|5
1651316040000|2022-04-30 10:54:00|1210.82|1193.72|1210.66|1193.56|1210.82|1193.72|1210.65|1193.55|8
1651316050000|2022-04-30 10:54:10|1210.65|1193.55|1210.65|1193.55|1210.67|1193.57|1210.65|1193.55|4
1651316060000|2022-04-30 10:54:20|1210.85|1193.75|1210.77|1193.67|1210.88|1193.78|1210.75|1193.65|9
1651316070000|2022-04-30 10:54:30|1210.75|1193.65|1210.78|1193.68|1210.78|1193.68|1210.75|1193.65|3
1651316080000|2022-04-30 10:54:40|1210.79|1193.69|1210.76|1193.66|1210.81|1193.71|1210.75|1193.65|7
1651316090000|2022-04-30 10:54:50|1210.75|1193.65|1210.77|1193.67|1210.77|1193.67|1210.73|1193.63|6
1651316100000|2022-04-30 10:55:00|1210.82|1193.72|1210.78|1193.68|1210.82|1193.72|1210.78|1193.68|4
1651316110000|2022-04-30 10:55:10|1210.79|1193.69|1210.83|1193.73|1210.85|1193.75|1210.79|1193.69|6
1651316120000|2022-04-30 10:55:20|1210.82|1193.72|1210.86|1193.76|1210.86|1193.76|1210.82|1193.72|7
1651316130000|2022-04-30 10:55:30|1210.83|1193.73|1210.86|1193.76|1210.86|1193.76|1210.82|1193.72|4
1651316140000|2022-04-30 10:55:40|1210.87|1193.77|1210.86|1193.76|1210.87|1193.77|1210.81|1193.71|11
1651316150000|2022-04-30 10:55:50|1210.87|1193.77|1210.97|1193.87|1210.97|1193.87|1210.87|1193.77|3
1651316160000|2022-04-30 10:56:00|1211.01|1193.91|1211|1193.9|1211.02|1193.92|1211|1193.9|4
1651316170000|2022-04-30 10:56:10|1211.03|1193.93|1211.03|1193.93|1211.05|1193.95|1211|1193.9|9
1651316180000|2022-04-30 10:56:20|1211.02|1193.92|1211.05|1193.95|1211.05|1193.95|1211.02|1193.92|4
1651316190000|2022-04-30 10:56:30|1211.03|1193.93|1210.97|1193.87|1211.03|1193.93|1210.94|1193.84|6
1651316200000|2022-04-30 10:56:40|1210.9|1193.8|1210.97|1193.87|1210.97|1193.87|1210.9|1193.8|3
1651316210000|2022-04-30 10:56:50|1210.95|1193.85|1210.9|1193.8|1210.97|1193.87|1210.9|1193.8|3
1651316220000|2022-04-30 10:57:00|1210.97|1193.87|1211.03|1193.93|1211.03|1193.93|1210.96|1193.86|4
1651316230000|2022-04-30 10:57:10|1211|1193.9|1210.97|1193.87|1211|1193.9|1210.9|1193.8|6
1651316240000|2022-04-30 10:57:20|1210.96|1193.86|1210.95|1193.85|1210.98|1193.88|1210.89|1193.79|17
1651316260000|2022-04-30 10:57:40|1210.89|1193.79|1211.03|1193.93|1211.04|1193.94|1210.89|1193.79|10
1651316270000|2022-04-30 10:57:50|1211.04|1193.94|1211.04|1193.94|1211.04|1193.94|1211.04|1193.94|1
1651316280000|2022-04-30 10:58:00|1211.01|1193.91|1211.07|1193.97|1211.07|1193.97|1211.01|1193.91|8
1651316290000|2022-04-30 10:58:10|1211.08|1193.98|1211.07|1193.97|1211.08|1193.98|1211.05|1193.95|6
1651316300000|2022-04-30 10:58:20|1211.06|1193.96|1211.07|1193.97|1211.11|1194.01|1211.06|1193.96|5
1651316310000|2022-04-30 10:58:30|1211.08|1193.98|1211.03|1193.93|1211.08|1193.98|1211.03|1193.93|3
1651316320000|2022-04-30 10:58:40|1211.09|1193.99|1211.09|1193.99|1211.1|1194|1211.04|1193.94|7
1651316330000|2022-04-30 10:58:50|1211.07|1193.97|1211.1|1194|1211.12|1194.02|1211.07|1193.97|4
1651316340000|2022-04-30 10:59:00|1211.09|1193.99|1211.09|1193.99|1211.09|1193.99|1211.09|1193.99|1
1651316360000|2022-04-30 10:59:20|1211.07|1193.97|1211.07|1193.97|1211.07|1193.97|1211.07|1193.97|1
1651316370000|2022-04-30 10:59:30|1211.09|1193.99|1211.07|1193.97|1211.1|1194|1211.07|1193.97|5
1651316380000|2022-04-30 10:59:40|1211.06|1193.96|1211.06|1193.96|1211.08|1193.98|1211.06|1193.96|3
1651316390000|2022-04-30 10:59:50|1211.1|1194|1211.1|1194|1211.1|1194|1211.07|1193.97|5
1651316400000|2022-04-30 11:00:00|1211.07|1193.97|1211.06|1193.96|1211.1|1194|1210.99|1193.89|13
1651316410000|2022-04-30 11:00:10|1211.07|1193.97|1211.11|1194.01|1211.18|1194.08|1211.07|1193.97|8
1651316420000|2022-04-30 11:00:20|1211.13|1194.03|1211.44|1194.34|1211.53|1194.43|1211.13|1194.03|13
1651316430000|2022-04-30 11:00:30|1211.47|1194.37|1211.56|1194.46|1211.62|1194.52|1211.44|1194.34|13
1651316440000|2022-04-30 11:00:40|1211.53|1194.43|1211.52|1194.42|1211.67|1194.57|1211.52|1194.42|12
1651316450000|2022-04-30 11:00:50|1211.54|1194.44|1211.54|1194.44|1211.58|1194.48|1211.52|1194.42|7
1651316460000|2022-04-30 11:01:00|1211.52|1194.42|1211.52|1194.42|1211.55|1194.45|1211.52|1194.42|5
1651316470000|2022-04-30 11:01:10|1211.55|1194.45|1211.54|1194.44|1211.58|1194.48|1211.54|1194.44|6
1651316480000|2022-04-30 11:01:20|1211.58|1194.48|1211.71|1194.61|1211.71|1194.61|1211.54|1194.44|10
1651316490000|2022-04-30 11:01:30|1212.12|1195.02|1212.13|1195.03|1212.44|1195.34|1212.12|1195.02|17
1651316500000|2022-04-30 11:01:40|1212.34|1195.24|1212.34|1195.24|1212.34|1195.24|1212.34|1195.24|1
1651316520000|2022-04-30 11:02:00|1212.78|1195.68|1213.51|1196.41|1213.53|1196.43|1212.78|1195.68|18
1651316530000|2022-04-30 11:02:10|1213.52|1196.42|1212.99|1195.89|1213.58|1196.48|1212.99|1195.89|25
1651316540000|2022-04-30 11:02:20|1212.98|1195.88|1212.98|1195.88|1212.99|1195.89|1212.98|1195.88|3
1651316550000|2022-04-30 11:02:30|1213.01|1195.91|1212.76|1195.66|1213.01|1195.91|1212.72|1195.62|17
1651316560000|2022-04-30 11:02:40|1212.75|1195.65|1212.31|1195.21|1212.75|1195.65|1212.31|1195.21|7
1651316570000|2022-04-30 11:02:50|1212.29|1195.19|1212.56|1195.46|1212.56|1195.46|1212.07|1194.97|14
1651316580000|2022-04-30 11:03:00|1212.58|1195.48|1212.54|1195.44|1212.62|1195.52|1212.49|1195.39|12
1651316590000|2022-04-30 11:03:10|1212.56|1195.46|1212.49|1195.39|1212.56|1195.46|1212.49|1195.39|2
1651316600000|2022-04-30 11:03:20|1212.54|1195.44|1212.62|1195.52|1212.62|1195.52|1212.53|1195.43|4
1651316610000|2022-04-30 11:03:30|1212.5|1195.4|1212.5|1195.4|1212.62|1195.52|1212.5|1195.4|4
1651316620000|2022-04-30 11:03:40|1212.53|1195.43|1212.62|1195.52|1212.68|1195.58|1212.5|1195.4|9
1651316630000|2022-04-30 11:03:50|1212.5|1195.4|1212.72|1195.62|1212.72|1195.62|1212.5|1195.4|5
1651316640000|2022-04-30 11:04:00|1212.62|1195.52|1212.62|1195.52|1212.72|1195.62|1212.57|1195.47|4
1651316650000|2022-04-30 11:04:10|1212.7|1195.6|1212.89|1195.79|1213.01|1195.91|1212.7|1195.6|11
1651316660000|2022-04-30 11:04:20|1212.91|1195.81|1213.26|1196.16|1213.36|1196.26|1212.91|1195.81|17
1651316670000|2022-04-30 11:04:30|1213.32|1196.22|1213.6|1196.5|1213.6|1196.5|1213.24|1196.14|12
1651316680000|2022-04-30 11:04:40|1213.58|1196.48|1213.39|1196.29|1213.6|1196.5|1213.39|1196.29|13
1651316690000|2022-04-30 11:04:50|1213.4|1196.3|1213.4|1196.3|1213.4|1196.3|1213.38|1196.28|4
1651316700000|2022-04-30 11:05:00|1213.38|1196.28|1213.45|1196.35|1213.45|1196.35|1213.38|1196.28|17
1651316710000|2022-04-30 11:05:10|1213.44|1196.34|1214.03|1196.93|1214.03|1196.93|1213.43|1196.33|21
1651316720000|2022-04-30 11:05:20|1214.1|1197|1214.71|1197.61|1214.72|1197.62|1214.07|1196.97|14
1651316730000|2022-04-30 11:05:30|1214.68|1197.58|1215.23|1198.13|1215.23|1198.13|1214.68|1197.58|9
1651316740000|2022-04-30 11:05:40|1215.24|1198.14|1215.37|1198.27|1215.37|1198.27|1215.24|1198.14|8
1651316750000|2022-04-30 11:05:50|1215.39|1198.29|1215.37|1198.27|1215.39|1198.29|1215.34|1198.24|4
1651316760000|2022-04-30 11:06:00|1215.69|1198.59|1215.68|1198.58|1215.73|1198.63|1215.64|1198.54|9
1651316770000|2022-04-30 11:06:10|1215.67|1198.57|1215.67|1198.57|1215.67|1198.57|1215.67|1198.57|1
1651316780000|2022-04-30 11:06:20|1215.69|1198.59|1215.19|1198.09|1215.69|1198.59|1215.12|1198.02|18
1651316790000|2022-04-30 11:06:30|1215.21|1198.11|1215.24|1198.14|1215.25|1198.15|1215.15|1198.05|7
1651316800000|2022-04-30 11:06:40|1215.19|1198.09|1215.52|1198.42|1215.55|1198.45|1215.16|1198.06|15
1651316810000|2022-04-30 11:06:50|1215.54|1198.44|1215.61|1198.51|1215.61|1198.51|1215.52|1198.42|13
1651316820000|2022-04-30 11:07:00|1215.57|1198.47|1215.23|1198.13|1215.64|1198.54|1215.17|1198.07|17
1651316830000|2022-04-30 11:07:10|1215.24|1198.14|1215.31|1198.21|1215.34|1198.24|1215.17|1198.07|13
1651316840000|2022-04-30 11:07:20|1215.32|1198.22|1215.59|1198.49|1215.61|1198.51|1215.25|1198.15|16
1651316850000|2022-04-30 11:07:30|1215.63|1198.53|1215.69|1198.59|1215.69|1198.59|1215.62|1198.52|10
1651316860000|2022-04-30 11:07:40|1215.65|1198.55|1215.69|1198.59|1215.72|1198.62|1215.59|1198.49|13
1651316870000|2022-04-30 11:07:50|1215.78|1198.68|1215.79|1198.69|1215.79|1198.69|1215.78|1198.68|2
1651316880000|2022-04-30 11:08:00|1215.73|1198.63|1215.74|1198.64|1215.75|1198.65|1215.73|1198.63|3
1651316890000|2022-04-30 11:08:10|1215.75|1198.65|1215.74|1198.64|1215.75|1198.65|1215.74|1198.64|2
1651316900000|2022-04-30 11:08:20|1215.78|1198.68|1215.78|1198.68|1215.78|1198.68|1215.78|1198.68|1
1651316910000|2022-04-30 11:08:30|1215.79|1198.69|1215.79|1198.69|1215.79|1198.69|1215.79|1198.69|1
1651316920000|2022-04-30 11:08:40|1215.78|1198.68|1215.78|1198.68|1215.79|1198.69|1215.78|1198.68|5
1651316930000|2022-04-30 11:08:50|1215.79|1198.69|1215.83|1198.73|1215.83|1198.73|1215.78|1198.68|3
1651316950000|2022-04-30 11:09:10|1215.88|1198.78|1216.26|1199.16|1216.26|1199.16|1215.88|1198.78|5
1651316960000|2022-04-30 11:09:20|1216.36|1199.26|1216.59|1199.49|1216.6|1199.5|1216.36|1199.26|7
1651316970000|2022-04-30 11:09:30|1216.63|1199.53|1216.73|1199.63|1216.73|1199.63|1216.63|1199.53|3
1651316980000|2022-04-30 11:09:40|1216.7|1199.6|1216.4|1199.3|1216.7|1199.6|1216.35|1199.25|15
1651316990000|2022-04-30 11:09:50|1216.37|1199.27|1216.4|1199.3|1216.4|1199.3|1216.37|1199.27|5
1651317000000|2022-04-30 11:10:00|1216.15|1199.05|1216.15|1199.05|1216.15|1199.05|1216.15|1199.05|1
1651317010000|2022-04-30 11:10:10|1216.14|1199.04|1215.75|1198.65|1216.14|1199.04|1215.75|1198.65|10
1651317020000|2022-04-30 11:10:20|1215.67|1198.57|1215.76|1198.66|1215.79|1198.69|1215.67|1198.57|11
1651317030000|2022-04-30 11:10:30|1215.67|1198.57|1215.76|1198.66|1215.79|1198.69|1215.67|1198.57|8
1651317040000|2022-04-30 11:10:40|1215.72|1198.62|1215.25|1198.15|1215.79|1198.69|1215.25|1198.15|8
1651317050000|2022-04-30 11:10:50|1215.26|1198.16|1215.26|1198.16|1215.26|1198.16|1215.26|1198.16|1
1651317060000|2022-04-30 11:11:00|1215.21|1198.11|1215.13|1198.03|1215.21|1198.11|1215.12|1198.02|6
1651317070000|2022-04-30 11:11:10|1215.14|1198.04|1215.15|1198.05|1215.16|1198.06|1215.12|1198.02|7
1651317080000|2022-04-30 11:11:20|1215.08|1197.98|1215.18|1198.08|1215.21|1198.11|1215.08|1197.98|5
1651317090000|2022-04-30 11:11:30|1215.2|1198.1|1215.16|1198.06|1215.2|1198.1|1215.09|1197.99|6
1651317100000|2022-04-30 11:11:40|1215.15|1198.05|1215.16|1198.06|1215.16|1198.06|1215.15|1198.05|6
1651317110000|2022-04-30 11:11:50|1215.26|1198.16|1215.12|1198.02|1215.26|1198.16|1215.11|1198.01|15
1651317120000|2022-04-30 11:12:00|1215.13|1198.03|1215.12|1198.02|1215.13|1198.03|1215.08|1197.98|7
1651317130000|2022-04-30 11:12:10|1215.08|1197.98|1215.06|1197.96|1215.08|1197.98|1215.04|1197.94|4
1651317140000|2022-04-30 11:12:20|1215.07|1197.97|1215.05|1197.95|1215.07|1197.97|1215.04|1197.94|3
1651317150000|2022-04-30 11:12:30|1215.04|1197.94|1215.06|1197.96|1215.07|1197.97|1215.04|1197.94|8
1651317160000|2022-04-30 11:12:40|1215.04|1197.94|1215.05|1197.95|1215.09|1197.99|1215.03|1197.93|8
1651317170000|2022-04-30 11:12:50|1215.04|1197.94|1215.09|1197.99|1215.09|1197.99|1215.04|1197.94|3
1651317180000|2022-04-30 11:13:00|1215.1|1198|1215.15|1198.05|1215.15|1198.05|1215.1|1198|2
1651317190000|2022-04-30 11:13:10|1215.16|1198.06|1215.16|1198.06|1215.18|1198.08|1215.11|1198.01|5
1651317200000|2022-04-30 11:13:20|1215.17|1198.07|1215.17|1198.07|1215.17|1198.07|1215.17|1198.07|1
1651317210000|2022-04-30 11:13:30|1215.14|1198.04|1215.64|1198.54|1215.64|1198.54|1215.14|1198.04|10
1651317220000|2022-04-30 11:13:40|1215.73|1198.63|1215.42|1198.32|1215.73|1198.63|1215.4|1198.3|11
1651317230000|2022-04-30 11:13:50|1215.43|1198.33|1215.42|1198.32|1215.45|1198.35|1215.41|1198.31|7
1651317240000|2022-04-30 11:14:00|1215.41|1198.31|1215.34|1198.24|1215.42|1198.32|1215.33|1198.23|14
1651317250000|2022-04-30 11:14:10|1215.35|1198.25|1215.38|1198.28|1215.39|1198.29|1215.35|1198.25|7
1651317260000|2022-04-30 11:14:20|1215.39|1198.29|1215.39|1198.29|1215.39|1198.29|1215.38|1198.28|3
1651317270000|2022-04-30 11:14:30|1215.38|1198.28|1215.35|1198.25|1215.39|1198.29|1215.35|1198.25|3
1651317280000|2022-04-30 11:14:40|1215.37|1198.27|1215.37|1198.27|1215.37|1198.27|1215.37|1198.27|1
1651317290000|2022-04-30 11:14:50|1215.35|1198.25|1215.3|1198.2|1215.35|1198.25|1215.3|1198.2|2
1651317300000|2022-04-30 11:15:00|1215.19|1198.09|1215.19|1198.09|1215.19|1198.09|1215.19|1198.09|1
1651317310000|2022-04-30 11:15:10|1215.14|1198.04|1215.14|1198.04|1215.14|1198.04|1215.14|1198.04|1
1651317320000|2022-04-30 11:15:20|1215.13|1198.03|1215.01|1197.91|1215.14|1198.04|1215.01|1197.91|4
1651317330000|2022-04-30 11:15:30|1215.02|1197.92|1215.02|1197.92|1215.02|1197.92|1215.01|1197.91|5
1651317340000|2022-04-30 11:15:40|1215.08|1197.98|1215.08|1197.98|1215.08|1197.98|1215.08|1197.98|1
1651317350000|2022-04-30 11:15:50|1215.09|1197.99|1215.06|1197.96|1215.09|1197.99|1215.06|1197.96|2
1651317360000|2022-04-30 11:16:00|1215.14|1198.04|1215.14|1198.04|1215.14|1198.04|1215.14|1198.04|1
1651317370000|2022-04-30 11:16:10|1215.11|1198.01|1215.11|1198.01|1215.11|1198.01|1215.11|1198.01|1
1651317390000|2022-04-30 11:16:30|1215.13|1198.03|1215.12|1198.02|1215.13|1198.03|1215.11|1198.01|3
1651317400000|2022-04-30 11:16:40|1215.13|1198.03|1215.14|1198.04|1215.15|1198.05|1215.13|1198.03|3
1651317410000|2022-04-30 11:16:50|1215.15|1198.05|1215.69|1198.59|1215.69|1198.59|1215.15|1198.05|5
1651317420000|2022-04-30 11:17:00|1215.67|1198.57|1215.71|1198.61|1215.71|1198.61|1215.66|1198.56|3
1651317430000|2022-04-30 11:17:10|1215.72|1198.62|1215.72|1198.62|1215.73|1198.63|1215.71|1198.61|4
1651317440000|2022-04-30 11:17:20|1215.7|1198.6|1215.62|1198.52|1215.73|1198.63|1215.62|1198.52|12
1651317450000|2022-04-30 11:17:30|1215.61|1198.51|1215.65|1198.55|1215.65|1198.55|1215.59|1198.49|5
1651317460000|2022-04-30 11:17:40|1215.64|1198.54|1215.41|1198.31|1215.65|1198.55|1215.41|1198.31|6
1651317480000|2022-04-30 11:18:00|1215.31|1198.21|1215.33|1198.23|1215.33|1198.23|1215.3|1198.2|3
1651317490000|2022-04-30 11:18:10|1215.38|1198.28|1215.23|1198.13|1215.39|1198.29|1215.23|1198.13|3
1651317500000|2022-04-30 11:18:20|1215.35|1198.25|1215.34|1198.24|1215.35|1198.25|1215.34|1198.24|2
1651317530000|2022-04-30 11:18:50|1215.29|1198.19|1215.3|1198.2|1215.3|1198.2|1215.29|1198.19|4
1651317540000|2022-04-30 11:19:00|1215.34|1198.24|1215.34|1198.24|1215.34|1198.24|1215.34|1198.24|1
1651317550000|2022-04-30 11:19:10|1215.31|1198.21|1215.31|1198.21|1215.31|1198.21|1215.31|1198.21|1
1651317560000|2022-04-30 11:19:20|1215.36|1198.26|1215.35|1198.25|1215.36|1198.26|1215.35|1198.25|2
1651317570000|2022-04-30 11:19:30|1215.36|1198.26|1215.36|1198.26|1215.36|1198.26|1215.35|1198.25|5
1651317580000|2022-04-30 11:19:40|1215.35|1198.25|1215.35|1198.25|1215.36|1198.26|1215.35|1198.25|3
1651317590000|2022-04-30 11:19:50|1215.36|1198.26|1215.31|1198.21|1215.36|1198.26|1215.31|1198.21|3
1651317600000|2022-04-30 11:20:00|1215.42|1198.32|1215.41|1198.31|1215.42|1198.32|1215.41|1198.31|4
1651317610000|2022-04-30 11:20:10|1215.42|1198.32|1215.41|1198.31|1215.42|1198.32|1215.41|1198.31|4
1651317620000|2022-04-30 11:20:20|1215.42|1198.32|1215.17|1198.07|1215.42|1198.32|1215.17|1198.07|7
1651317630000|2022-04-30 11:20:30|1215.16|1198.06|1215.05|1197.95|1215.16|1198.06|1215.05|1197.95|4
1651317640000|2022-04-30 11:20:40|1214.76|1197.66|1214.35|1197.25|1214.76|1197.66|1214.34|1197.24|14
1651317650000|2022-04-30 11:20:50|1214.33|1197.23|1214.26|1197.16|1214.33|1197.23|1214.25|1197.15|10
1651317660000|2022-04-30 11:21:00|1214.25|1197.15|1214.26|1197.16|1214.26|1197.16|1214.25|1197.15|2
1651317670000|2022-04-30 11:21:10|1214.27|1197.17|1214.4|1197.3|1214.41|1197.31|1214.25|1197.15|16
1651317680000|2022-04-30 11:21:20|1214.35|1197.25|1214.36|1197.26|1214.36|1197.26|1214.33|1197.23|4
1651317690000|2022-04-30 11:21:30|1214.35|1197.25|1214.39|1197.29|1214.4|1197.3|1214.34|1197.24|8
1651317700000|2022-04-30 11:21:40|1214.34|1197.24|1214.14|1197.04|1214.34|1197.24|1214.14|1197.04|3
1651317710000|2022-04-30 11:21:50|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1214.1|1197|8
1651317720000|2022-04-30 11:22:00|1214.1|1197|1214.13|1197.03|1214.15|1197.05|1214.1|1197|9
1651317730000|2022-04-30 11:22:10|1214.1|1197|1214.56|1197.46|1214.56|1197.46|1214.1|1197|9
1651317740000|2022-04-30 11:22:20|1214.65|1197.55|1214.62|1197.52|1214.7|1197.6|1214.59|1197.49|10
1651317750000|2022-04-30 11:22:30|1214.64|1197.54|1214.99|1197.89|1215.04|1197.94|1214.61|1197.51|10
1651317760000|2022-04-30 11:22:40|1215.04|1197.94|1215.13|1198.03|1215.13|1198.03|1215.02|1197.92|8
1651317770000|2022-04-30 11:22:50|1215.18|1198.08|1215.05|1197.95|1215.18|1198.08|1215.04|1197.94|6
1651317780000|2022-04-30 11:23:00|1215.06|1197.96|1215.37|1198.27|1215.37|1198.27|1215.06|1197.96|13
1651317790000|2022-04-30 11:23:10|1215.38|1198.28|1215.38|1198.28|1215.38|1198.28|1215.34|1198.24|8
1651317800000|2022-04-30 11:23:20|1215.37|1198.27|1215.34|1198.24|1215.38|1198.28|1215.31|1198.21|5
1651317810000|2022-04-30 11:23:30|1215.35|1198.25|1215.03|1197.93|1215.38|1198.28|1215|1197.9|18
1651317820000|2022-04-30 11:23:40|1215.04|1197.94|1215.39|1198.29|1215.39|1198.29|1215|1197.9|8
1651317830000|2022-04-30 11:23:50|1215.55|1198.45|1215.56|1198.46|1215.56|1198.46|1215.55|1198.45|2
1651317840000|2022-04-30 11:24:00|1215.68|1198.58|1215.84|1198.74|1215.84|1198.74|1215.68|1198.58|10
1651317850000|2022-04-30 11:24:10|1216.02|1198.92|1216.58|1199.48|1216.58|1199.48|1216.02|1198.92|7
1651317860000|2022-04-30 11:24:20|1216.59|1199.49|1216.61|1199.51|1216.61|1199.51|1216.57|1199.47|4
1651317870000|2022-04-30 11:24:30|1216.64|1199.54|1216.64|1199.54|1216.64|1199.54|1216.64|1199.54|1
1651317890000|2022-04-30 11:24:50|1216.6|1199.5|1216.65|1199.55|1216.66|1199.56|1216.6|1199.5|6
1651317900000|2022-04-30 11:25:00|1216.64|1199.54|1216.57|1199.47|1216.64|1199.54|1216.51|1199.41|12
1651317910000|2022-04-30 11:25:10|1216.55|1199.45|1216.55|1199.45|1216.55|1199.45|1216.55|1199.45|1
1651317920000|2022-04-30 11:25:20|1216.57|1199.47|1216.58|1199.48|1216.58|1199.48|1216.57|1199.47|2
1651317930000|2022-04-30 11:25:30|1216.4|1199.3|1215.8|1198.7|1216.4|1199.3|1215.8|1198.7|20
1651317940000|2022-04-30 11:25:40|1215.71|1198.61|1215.01|1197.91|1215.71|1198.61|1215|1197.9|10
1651317950000|2022-04-30 11:25:50|1215.03|1197.93|1215.07|1197.97|1215.09|1197.99|1215.03|1197.93|5
1651317960000|2022-04-30 11:26:00|1215.08|1197.98|1215.05|1197.95|1215.08|1197.98|1215.04|1197.94|4
1651317970000|2022-04-30 11:26:10|1215.11|1198.01|1215.1|1198|1215.11|1198.01|1215.1|1198|2
1651317980000|2022-04-30 11:26:20|1215.12|1198.02|1215.12|1198.02|1215.12|1198.02|1215.1|1198|3
1651317990000|2022-04-30 11:26:30|1215.09|1197.99|1215.09|1197.99|1215.09|1197.99|1215.07|1197.97|5
1651318000000|2022-04-30 11:26:40|1215.08|1197.98|1215.04|1197.94|1215.11|1198.01|1215.04|1197.94|6
1651318010000|2022-04-30 11:26:50|1215.05|1197.95|1214.97|1197.87|1215.05|1197.95|1214.9|1197.8|15
1651318020000|2022-04-30 11:27:00|1214.96|1197.86|1214.98|1197.88|1214.98|1197.88|1214.93|1197.83|7
1651318030000|2022-04-30 11:27:10|1214.99|1197.89|1214.95|1197.85|1214.99|1197.89|1214.93|1197.83|5
1651318040000|2022-04-30 11:27:20|1214.83|1197.73|1214.81|1197.71|1214.84|1197.74|1214.76|1197.66|13
1651318060000|2022-04-30 11:27:40|1214.84|1197.74|1214.78|1197.68|1214.84|1197.74|1214.78|1197.68|6
1651318070000|2022-04-30 11:27:50|1214.64|1197.54|1214.61|1197.51|1214.65|1197.55|1214.61|1197.51|5
1651318080000|2022-04-30 11:28:00|1214.59|1197.49|1214.59|1197.49|1214.59|1197.49|1214.59|1197.49|1
1651318090000|2022-04-30 11:28:10|1214.62|1197.52|1215.08|1197.98|1215.08|1197.98|1214.62|1197.52|8
1651318100000|2022-04-30 11:28:20|1215.13|1198.03|1215.49|1198.39|1215.51|1198.41|1215.13|1198.03|7
1651318110000|2022-04-30 11:28:30|1215.51|1198.41|1215.82|1198.72|1215.82|1198.72|1215.49|1198.39|5
1651318120000|2022-04-30 11:28:40|1215.8|1198.7|1215.8|1198.7|1215.83|1198.73|1215.8|1198.7|10
1651318130000|2022-04-30 11:28:50|1215.81|1198.71|1215.8|1198.7|1215.82|1198.72|1215.8|1198.7|3
1651318140000|2022-04-30 11:29:00|1215.97|1198.87|1215.97|1198.87|1215.97|1198.87|1215.95|1198.85|3
1651318160000|2022-04-30 11:29:20|1216.02|1198.92|1216.22|1199.12|1216.22|1199.12|1216.02|1198.92|6
1651318170000|2022-04-30 11:29:30|1216.37|1199.27|1216.37|1199.27|1216.37|1199.27|1216.37|1199.27|1
1651318180000|2022-04-30 11:29:40|1216.29|1199.19|1216.34|1199.24|1216.34|1199.24|1216.29|1199.19|2
1651318190000|2022-04-30 11:29:50|1216.38|1199.28|1216.38|1199.28|1216.38|1199.28|1216.34|1199.24|3
1651318200000|2022-04-30 11:30:00|1216.47|1199.37|1216.73|1199.63|1216.73|1199.63|1216.47|1199.37|6
1651318210000|2022-04-30 11:30:10|1216.71|1199.61|1216.73|1199.63|1216.73|1199.63|1216.71|1199.61|3
1651318220000|2022-04-30 11:30:20|1216.72|1199.62|1216.72|1199.62|1216.72|1199.62|1216.71|1199.61|5
1651318240000|2022-04-30 11:30:40|1216.74|1199.64|1216.74|1199.64|1216.74|1199.64|1216.74|1199.64|1
1651318250000|2022-04-30 11:30:50|1216.73|1199.63|1216.73|1199.63|1216.74|1199.64|1216.73|1199.63|3
1651318260000|2022-04-30 11:31:00|1216.75|1199.65|1216.63|1199.53|1216.84|1199.74|1216.61|1199.51|18
1651318270000|2022-04-30 11:31:10|1216.65|1199.55|1216.65|1199.55|1216.68|1199.58|1216.61|1199.51|16
1651318280000|2022-04-30 11:31:20|1216.59|1199.49|1216.58|1199.48|1216.64|1199.54|1216.56|1199.46|11
1651318290000|2022-04-30 11:31:30|1216.59|1199.49|1216.62|1199.52|1216.62|1199.52|1216.58|1199.48|14
1651318300000|2022-04-30 11:31:40|1216.59|1199.49|1216.61|1199.51|1216.62|1199.52|1216.59|1199.49|9
1651318310000|2022-04-30 11:31:50|1216.59|1199.49|1216.64|1199.54|1216.64|1199.54|1216.59|1199.49|12
1651318320000|2022-04-30 11:32:00|1216.58|1199.48|1216.28|1199.18|1216.58|1199.48|1216.28|1199.18|4
1651318330000|2022-04-30 11:32:10|1216.25|1199.15|1216.15|1199.05|1216.26|1199.16|1216.15|1199.05|6
1651318340000|2022-04-30 11:32:20|1216.14|1199.04|1216.21|1199.11|1216.22|1199.12|1216.14|1199.04|4
1651318370000|2022-04-30 11:32:50|1216.26|1199.16|1216.25|1199.15|1216.3|1199.2|1216.25|1199.15|5
1651318380000|2022-04-30 11:33:00|1216.37|1199.27|1216.34|1199.24|1216.37|1199.27|1216.33|1199.23|3
1651318390000|2022-04-30 11:33:10|1216.35|1199.25|1216.77|1199.67|1216.77|1199.67|1216.35|1199.25|7
1651318410000|2022-04-30 11:33:30|1216.78|1199.68|1216.77|1199.67|1216.78|1199.68|1216.73|1199.63|10
1651318420000|2022-04-30 11:33:40|1216.73|1199.63|1216.71|1199.61|1216.85|1199.75|1216.71|1199.61|17
1651318430000|2022-04-30 11:33:50|1216.69|1199.59|1216.7|1199.6|1216.71|1199.61|1216.69|1199.59|5
1651318440000|2022-04-30 11:34:00|1216.74|1199.64|1216.74|1199.64|1216.74|1199.64|1216.74|1199.64|1
1651318450000|2022-04-30 11:34:10|1216.73|1199.63|1216.79|1199.69|1216.79|1199.69|1216.7|1199.6|12
1651318460000|2022-04-30 11:34:20|1216.8|1199.7|1216.79|1199.69|1216.8|1199.7|1216.79|1199.69|6
1651318480000|2022-04-30 11:34:40|1216.77|1199.67|1216.91|1199.81|1216.91|1199.81|1216.77|1199.67|6
1651318490000|2022-04-30 11:34:50|1216.94|1199.84|1216.95|1199.85|1216.95|1199.85|1216.93|1199.83|3
1651318500000|2022-04-30 11:35:00|1216.92|1199.82|1216.86|1199.76|1216.92|1199.82|1216.85|1199.75|3
1651318510000|2022-04-30 11:35:10|1216.84|1199.74|1216.86|1199.76|1216.87|1199.77|1216.84|1199.74|3
1651318520000|2022-04-30 11:35:20|1216.85|1199.75|1216.89|1199.79|1216.9|1199.8|1216.85|1199.75|10
1651318530000|2022-04-30 11:35:30|1216.95|1199.85|1216.94|1199.84|1216.95|1199.85|1216.93|1199.83|3
1651318540000|2022-04-30 11:35:40|1216.95|1199.85|1216.95|1199.85|1216.95|1199.85|1216.95|1199.85|1
1651318550000|2022-04-30 11:35:50|1216.94|1199.84|1216.64|1199.54|1216.94|1199.84|1216.63|1199.53|10
1651318560000|2022-04-30 11:36:00|1216.62|1199.52|1216.34|1199.24|1216.62|1199.52|1216.33|1199.23|11
1651318570000|2022-04-30 11:36:10|1216.35|1199.25|1216.36|1199.26|1216.37|1199.27|1216.35|1199.25|4
1651318610000|2022-04-30 11:36:50|1216.38|1199.28|1216.35|1199.25|1216.38|1199.28|1216.35|1199.25|5
1651318620000|2022-04-30 11:37:00|1216.36|1199.26|1216.4|1199.3|1216.4|1199.3|1216.36|1199.26|3
1651318630000|2022-04-30 11:37:10|1216.38|1199.28|1216.4|1199.3|1216.4|1199.3|1216.38|1199.28|3
1651318640000|2022-04-30 11:37:20|1216.39|1199.29|1216.35|1199.25|1216.4|1199.3|1216.35|1199.25|3
1651318650000|2022-04-30 11:37:30|1216.34|1199.24|1216.35|1199.25|1216.35|1199.25|1216.34|1199.24|4
1651318660000|2022-04-30 11:37:40|1216.34|1199.24|1216.34|1199.24|1216.34|1199.24|1216.34|1199.24|1
1651318670000|2022-04-30 11:37:50|1216.35|1199.25|1216.34|1199.24|1216.35|1199.25|1216.34|1199.24|4
1651318680000|2022-04-30 11:38:00|1216.32|1199.22|1215.39|1198.29|1216.34|1199.24|1215.36|1198.26|16
1651318690000|2022-04-30 11:38:10|1215.4|1198.3|1215.28|1198.18|1215.4|1198.3|1215.28|1198.18|16
1651318700000|2022-04-30 11:38:20|1215.15|1198.05|1215.14|1198.04|1215.15|1198.05|1215.11|1198.01|6
1651318720000|2022-04-30 11:38:40|1215.15|1198.05|1215.08|1197.98|1215.16|1198.06|1215.08|1197.98|6
1651318730000|2022-04-30 11:38:50|1215.07|1197.97|1215.07|1197.97|1215.07|1197.97|1215.07|1197.97|1
1651318740000|2022-04-30 11:39:00|1215.06|1197.96|1214.17|1197.07|1215.06|1197.96|1214.15|1197.05|15
1651318750000|2022-04-30 11:39:10|1214.1|1197|1213.03|1195.93|1214.1|1197|1213.03|1195.93|26
1651318760000|2022-04-30 11:39:20|1212.96|1195.86|1212.49|1195.39|1213.07|1195.97|1212.46|1195.36|10
1651318770000|2022-04-30 11:39:30|1212.47|1195.37|1213.18|1196.08|1213.18|1196.08|1212.47|1195.37|11
1651318780000|2022-04-30 11:39:40|1213.2|1196.1|1214.01|1196.91|1214.01|1196.91|1213.18|1196.08|14
1651318790000|2022-04-30 11:39:50|1214.02|1196.92|1213.61|1196.51|1214.02|1196.92|1213.61|1196.51|9
1651318800000|2022-04-30 11:40:00|1213.6|1196.5|1213.44|1196.34|1213.6|1196.5|1213.43|1196.33|4
1651318810000|2022-04-30 11:40:10|1213.19|1196.09|1213.13|1196.03|1213.19|1196.09|1213.13|1196.03|7
1651318820000|2022-04-30 11:40:20|1213.1|1196|1213.1|1196|1213.1|1196|1213.08|1195.98|4
1651318830000|2022-04-30 11:40:30|1213.11|1196.01|1213.11|1196.01|1213.11|1196.01|1213.11|1196.01|1
1651318840000|2022-04-30 11:40:40|1213.09|1195.99|1213.09|1195.99|1213.09|1195.99|1213.09|1195.99|1
1651318860000|2022-04-30 11:41:00|1213.1|1196|1213.1|1196|1213.1|1196|1213.1|1196|1
1651318880000|2022-04-30 11:41:20|1213.19|1196.09|1213.59|1196.49|1213.59|1196.49|1213.18|1196.08|4
1651318890000|2022-04-30 11:41:30|1213.64|1196.54|1213.6|1196.5|1213.65|1196.55|1213.6|1196.5|8
1651318900000|2022-04-30 11:41:40|1213.62|1196.52|1213.62|1196.52|1213.62|1196.52|1213.62|1196.52|1
1651318910000|2022-04-30 11:41:50|1213.86|1196.76|1213.85|1196.75|1213.86|1196.76|1213.85|1196.75|2
1651318920000|2022-04-30 11:42:00|1213.86|1196.76|1213.98|1196.88|1214|1196.9|1213.85|1196.75|4
1651318930000|2022-04-30 11:42:10|1214.02|1196.92|1214.01|1196.91|1214.05|1196.95|1214|1196.9|10
1651318940000|2022-04-30 11:42:20|1214.02|1196.92|1214.05|1196.95|1214.05|1196.95|1213.98|1196.88|7
1651318950000|2022-04-30 11:42:30|1214.01|1196.91|1214.04|1196.94|1214.1|1197|1214.01|1196.91|8
1651318960000|2022-04-30 11:42:40|1214.05|1196.95|1214.03|1196.93|1214.05|1196.95|1214.03|1196.93|2
1651318970000|2022-04-30 11:42:50|1214.04|1196.94|1214.03|1196.93|1214.04|1196.94|1213.97|1196.87|7
1651318980000|2022-04-30 11:43:00|1214.06|1196.96|1214.03|1196.93|1214.07|1196.97|1214.03|1196.93|4
1651318990000|2022-04-30 11:43:10|1214.02|1196.92|1214.03|1196.93|1214.07|1196.97|1214.02|1196.92|8
1651319000000|2022-04-30 11:43:20|1214.04|1196.94|1214.1|1197|1214.1|1197|1214.03|1196.93|6
1651319010000|2022-04-30 11:43:30|1214.07|1196.97|1214.09|1196.99|1214.09|1196.99|1214.04|1196.94|3
1651319020000|2022-04-30 11:43:40|1214.06|1196.96|1214.4|1197.3|1214.4|1197.3|1214.05|1196.95|11
1651319030000|2022-04-30 11:43:50|1214.38|1197.28|1213.98|1196.88|1214.39|1197.29|1213.98|1196.88|13
1651319040000|2022-04-30 11:44:00|1213.96|1196.86|1213.94|1196.84|1213.96|1196.86|1213.88|1196.78|13
1651319050000|2022-04-30 11:44:10|1213.95|1196.85|1213.94|1196.84|1214.07|1196.97|1213.94|1196.84|12
1651319060000|2022-04-30 11:44:20|1213.95|1196.85|1214|1196.9|1214.02|1196.92|1213.95|1196.85|13
1651319070000|2022-04-30 11:44:30|1214.02|1196.92|1214.03|1196.93|1214.04|1196.94|1214|1196.9|6
1651319080000|2022-04-30 11:44:40|1214.04|1196.94|1214.02|1196.92|1214.06|1196.96|1213.99|1196.89|12
1651319100000|2022-04-30 11:45:00|1213.94|1196.84|1213.94|1196.84|1213.94|1196.84|1213.94|1196.84|1
1651319110000|2022-04-30 11:45:10|1214|1196.9|1213.98|1196.88|1214|1196.9|1213.98|1196.88|2
1651319120000|2022-04-30 11:45:20|1214.08|1196.98|1214.06|1196.96|1214.08|1196.98|1213.98|1196.88|6
1651319130000|2022-04-30 11:45:30|1214.08|1196.98|1214.04|1196.94|1214.08|1196.98|1214.04|1196.94|4
1651319140000|2022-04-30 11:45:40|1214.06|1196.96|1214.21|1197.11|1214.21|1197.11|1214.04|1196.94|5
1651319150000|2022-04-30 11:45:50|1214.2|1197.1|1214.21|1197.11|1214.21|1197.11|1214.2|1197.1|2
1651319160000|2022-04-30 11:46:00|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1
1651319170000|2022-04-30 11:46:10|1214.17|1197.07|1214.27|1197.17|1214.27|1197.17|1214.17|1197.07|7
1651319180000|2022-04-30 11:46:20|1214.17|1197.07|1214.21|1197.11|1214.27|1197.17|1214.14|1197.04|9
1651319190000|2022-04-30 11:46:30|1214.14|1197.04|1214.2|1197.1|1214.21|1197.11|1214.14|1197.04|6
1651319200000|2022-04-30 11:46:40|1214.21|1197.11|1214.16|1197.06|1214.22|1197.12|1214.15|1197.05|4
1651319210000|2022-04-30 11:46:50|1214.17|1197.07|1214.2|1197.1|1214.22|1197.12|1214.15|1197.05|7
1651319220000|2022-04-30 11:47:00|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1
1651319230000|2022-04-30 11:47:10|1214.2|1197.1|1214.16|1197.06|1214.2|1197.1|1214.16|1197.06|2
1651319240000|2022-04-30 11:47:20|1214.12|1197.02|1214.6|1197.5|1214.61|1197.51|1214.12|1197.02|11
1651319250000|2022-04-30 11:47:30|1214.51|1197.41|1214.77|1197.67|1214.87|1197.77|1214.51|1197.41|16
1651319260000|2022-04-30 11:47:40|1214.79|1197.69|1214.62|1197.52|1214.79|1197.69|1214.62|1197.52|6
1651319270000|2022-04-30 11:47:50|1214.63|1197.53|1214.63|1197.53|1214.63|1197.53|1214.63|1197.53|1
1651319280000|2022-04-30 11:48:00|1214.62|1197.52|1214.76|1197.66|1214.77|1197.67|1214.62|1197.52|4
1651319290000|2022-04-30 11:48:10|1214.64|1197.54|1214.64|1197.54|1214.64|1197.54|1214.64|1197.54|1
1651319300000|2022-04-30 11:48:20|1214.74|1197.64|1214.78|1197.68|1214.78|1197.68|1214.65|1197.55|5
1651319310000|2022-04-30 11:48:30|1214.83|1197.73|1214.87|1197.77|1214.9|1197.8|1214.83|1197.73|6
1651319320000|2022-04-30 11:48:40|1214.88|1197.78|1214.87|1197.77|1214.9|1197.8|1214.87|1197.77|5
1651319330000|2022-04-30 11:48:50|1214.86|1197.76|1214.33|1197.23|1214.86|1197.76|1214.32|1197.22|12
1651319340000|2022-04-30 11:49:00|1214.35|1197.25|1214.11|1197.01|1214.36|1197.26|1214.1|1197|7
1651319350000|2022-04-30 11:49:10|1214.12|1197.02|1214.13|1197.03|1214.13|1197.03|1214.12|1197.02|2
1651319360000|2022-04-30 11:49:20|1214.12|1197.02|1214.16|1197.06|1214.16|1197.06|1214.12|1197.02|4
1651319370000|2022-04-30 11:49:30|1214.12|1197.02|1214.09|1196.99|1214.12|1197.02|1214.08|1196.98|4
1651319380000|2022-04-30 11:49:40|1214.34|1197.24|1214.34|1197.24|1214.34|1197.24|1214.34|1197.24|1
1651319390000|2022-04-30 11:49:50|1214.32|1197.22|1214.32|1197.22|1214.32|1197.22|1214.32|1197.22|1
1651319400000|2022-04-30 11:50:00|1214.26|1197.16|1214.11|1197.01|1214.26|1197.16|1214.11|1197.01|4
1651319410000|2022-04-30 11:50:10|1214.13|1197.03|1214.15|1197.05|1214.21|1197.11|1214.13|1197.03|6
1651319420000|2022-04-30 11:50:20|1214.13|1197.03|1214.26|1197.16|1214.26|1197.16|1214.12|1197.02|4
1651319430000|2022-04-30 11:50:30|1214.25|1197.15|1214.17|1197.07|1214.25|1197.15|1214.17|1197.07|3
1651319440000|2022-04-30 11:50:40|1214.18|1197.08|1214.19|1197.09|1214.2|1197.1|1214.18|1197.08|4
1651319460000|2022-04-30 11:51:00|1214.13|1197.03|1214.03|1196.93|1214.13|1197.03|1214.03|1196.93|4
1651319470000|2022-04-30 11:51:10|1214.02|1196.92|1213.47|1196.37|1214.02|1196.92|1213.47|1196.37|8
1651319480000|2022-04-30 11:51:20|1213.48|1196.38|1213.82|1196.72|1213.83|1196.73|1213.48|1196.38|14
1651319490000|2022-04-30 11:51:30|1213.91|1196.81|1213.93|1196.83|1213.93|1196.83|1213.72|1196.62|6
1651319500000|2022-04-30 11:51:40|1213.95|1196.85|1213.99|1196.89|1213.99|1196.89|1213.95|1196.85|9
1651319510000|2022-04-30 11:51:50|1213.98|1196.88|1213.99|1196.89|1213.99|1196.89|1213.98|1196.88|6
1651319520000|2022-04-30 11:52:00|1214|1196.9|1214|1196.9|1214|1196.9|1213.98|1196.88|6
1651319530000|2022-04-30 11:52:10|1213.98|1196.88|1213.98|1196.88|1213.99|1196.89|1213.98|1196.88|3
1651319540000|2022-04-30 11:52:20|1213.99|1196.89|1213.99|1196.89|1213.99|1196.89|1213.98|1196.88|3
1651319550000|2022-04-30 11:52:30|1214|1196.9|1214.02|1196.92|1214.02|1196.92|1214|1196.9|2
1651319560000|2022-04-30 11:52:40|1213.98|1196.88|1214.02|1196.92|1214.02|1196.92|1213.98|1196.88|3
1651319570000|2022-04-30 11:52:50|1213.98|1196.88|1214.01|1196.91|1214.02|1196.92|1213.98|1196.88|6
1651319580000|2022-04-30 11:53:00|1214.02|1196.92|1214|1196.9|1214.02|1196.92|1213.97|1196.87|5
1651319590000|2022-04-30 11:53:10|1213.97|1196.87|1214.05|1196.95|1214.05|1196.95|1213.97|1196.87|7
1651319600000|2022-04-30 11:53:20|1214.04|1196.94|1214.05|1196.95|1214.05|1196.95|1214.04|1196.94|2
1651319610000|2022-04-30 11:53:30|1214.06|1196.96|1214.43|1197.33|1214.43|1197.33|1214.03|1196.93|10
1651319620000|2022-04-30 11:53:40|1214.48|1197.38|1214.41|1197.31|1214.48|1197.38|1214.37|1197.27|16
1651319630000|2022-04-30 11:53:50|1214.37|1197.27|1214.39|1197.29|1214.4|1197.3|1214.37|1197.27|17
1651319640000|2022-04-30 11:54:00|1214.4|1197.3|1214.4|1197.3|1214.4|1197.3|1214.39|1197.29|3
1651319650000|2022-04-30 11:54:10|1214.58|1197.48|1214.58|1197.48|1214.58|1197.48|1214.58|1197.48|1
1651319660000|2022-04-30 11:54:20|1214.57|1197.47|1214.6|1197.5|1214.6|1197.5|1214.57|1197.47|3
1651319670000|2022-04-30 11:54:30|1214.67|1197.57|1214.65|1197.55|1214.68|1197.58|1214.65|1197.55|3
1651319680000|2022-04-30 11:54:40|1214.67|1197.57|1214.72|1197.62|1214.74|1197.64|1214.66|1197.56|8
1651319690000|2022-04-30 11:54:50|1214.73|1197.63|1214.88|1197.78|1214.89|1197.79|1214.71|1197.61|12
1651319700000|2022-04-30 11:55:00|1214.9|1197.8|1214.9|1197.8|1214.92|1197.82|1214.88|1197.78|6
1651319710000|2022-04-30 11:55:10|1214.92|1197.82|1215.17|1198.07|1215.17|1198.07|1214.92|1197.82|3
1651319720000|2022-04-30 11:55:20|1215.32|1198.22|1215.47|1198.37|1215.47|1198.37|1215.32|1198.22|4
1651319730000|2022-04-30 11:55:30|1215.58|1198.48|1215.53|1198.43|1215.58|1198.48|1215.53|1198.43|7
1651319740000|2022-04-30 11:55:40|1215.46|1198.36|1215.46|1198.36|1215.46|1198.36|1215.46|1198.36|1
1651319750000|2022-04-30 11:55:50|1215.53|1198.43|1215.53|1198.43|1215.53|1198.43|1215.53|1198.43|1
1651319760000|2022-04-30 11:56:00|1215.56|1198.46|1215.56|1198.46|1215.56|1198.46|1215.53|1198.43|3
1651319770000|2022-04-30 11:56:10|1215.59|1198.49|1215.59|1198.49|1215.59|1198.49|1215.59|1198.49|1
1651319780000|2022-04-30 11:56:20|1215.51|1198.41|1215.11|1198.01|1215.51|1198.41|1215.11|1198.01|6
1651319790000|2022-04-30 11:56:30|1215.07|1197.97|1215.06|1197.96|1215.07|1197.97|1215.06|1197.96|4
1651319800000|2022-04-30 11:56:40|1215.01|1197.91|1214.95|1197.85|1215.01|1197.91|1214.95|1197.85|15
1651319810000|2022-04-30 11:56:50|1214.94|1197.84|1214.94|1197.84|1214.95|1197.85|1214.93|1197.83|5
1651319820000|2022-04-30 11:57:00|1214.93|1197.83|1215|1197.9|1215|1197.9|1214.93|1197.83|4
1651319830000|2022-04-30 11:57:10|1214.99|1197.89|1215.03|1197.93|1215.03|1197.93|1214.99|1197.89|2
1651319840000|2022-04-30 11:57:20|1215.04|1197.94|1215.01|1197.91|1215.04|1197.94|1215.01|1197.91|2
1651319850000|2022-04-30 11:57:30|1215.02|1197.92|1215.17|1198.07|1215.17|1198.07|1215|1197.9|5
1651319860000|2022-04-30 11:57:40|1215.16|1198.06|1215.18|1198.08|1215.2|1198.1|1215.16|1198.06|7
1651319870000|2022-04-30 11:57:50|1215.19|1198.09|1215.19|1198.09|1215.19|1198.09|1215.19|1198.09|1
1651319880000|2022-04-30 11:58:00|1215.16|1198.06|1215.15|1198.05|1215.16|1198.06|1215.11|1198.01|5
1651319890000|2022-04-30 11:58:10|1215.13|1198.03|1215.15|1198.05|1215.15|1198.05|1215.13|1198.03|2
1651319900000|2022-04-30 11:58:20|1215.13|1198.03|1215.14|1198.04|1215.15|1198.05|1215.13|1198.03|6
1651319910000|2022-04-30 11:58:30|1215.16|1198.06|1215.13|1198.03|1215.16|1198.06|1215.07|1197.97|4
1651319920000|2022-04-30 11:58:40|1215.04|1197.94|1215.04|1197.94|1215.04|1197.94|1215.04|1197.94|1
1651319930000|2022-04-30 11:58:50|1215.13|1198.03|1215.12|1198.02|1215.13|1198.03|1215.07|1197.97|6
1651319940000|2022-04-30 11:59:00|1215.13|1198.03|1215.04|1197.94|1215.13|1198.03|1215.04|1197.94|5
1651319950000|2022-04-30 11:59:10|1215.05|1197.95|1214.27|1197.17|1215.05|1197.95|1214.27|1197.17|11
1651319960000|2022-04-30 11:59:20|1214.31|1197.21|1214.08|1196.98|1214.35|1197.25|1214.08|1196.98|5
1651319970000|2022-04-30 11:59:30|1214.02|1196.92|1214.01|1196.91|1214.09|1196.99|1214.01|1196.91|4
1651319980000|2022-04-30 11:59:40|1214.04|1196.94|1214.09|1196.99|1214.09|1196.99|1214.04|1196.94|3
1651319990000|2022-04-30 11:59:50|1214.04|1196.94|1214.04|1196.94|1214.06|1196.96|1214.04|1196.94|3
1651320000000|2022-04-30 12:00:00|1214.02|1196.92|1213.37|1196.27|1214.02|1196.92|1213.33|1196.23|16
1651320010000|2022-04-30 12:00:10|1213.36|1196.26|1213.64|1196.54|1213.65|1196.55|1213.23|1196.13|18
1651320020000|2022-04-30 12:00:20|1213.83|1196.73|1214.16|1197.06|1214.16|1197.06|1213.82|1196.72|7
1651320030000|2022-04-30 12:00:30|1214.15|1197.05|1214.62|1197.52|1214.64|1197.54|1214.11|1197.01|21
1651320040000|2022-04-30 12:00:40|1214.75|1197.65|1214.75|1197.65|1214.76|1197.66|1214.71|1197.61|6
1651320050000|2022-04-30 12:00:50|1214.76|1197.66|1214.55|1197.45|1214.76|1197.66|1214.55|1197.45|5
1651320060000|2022-04-30 12:01:00|1214.56|1197.46|1214.17|1197.07|1214.56|1197.46|1214.16|1197.06|7
1651320070000|2022-04-30 12:01:10|1214.15|1197.05|1214.14|1197.04|1214.15|1197.05|1214.14|1197.04|2
1651320080000|2022-04-30 12:01:20|1214.13|1197.03|1214.12|1197.02|1214.13|1197.03|1214.1|1197|4
1651320090000|2022-04-30 12:01:30|1214.09|1196.99|1213.95|1196.85|1214.1|1197|1213.94|1196.84|9
1651320100000|2022-04-30 12:01:40|1213.98|1196.88|1213.98|1196.88|1213.98|1196.88|1213.98|1196.88|1
1651320110000|2022-04-30 12:01:50|1213.92|1196.82|1213.89|1196.79|1213.92|1196.82|1213.89|1196.79|2
1651320120000|2022-04-30 12:02:00|1213.92|1196.82|1213.94|1196.84|1213.94|1196.84|1213.92|1196.82|2
1651320130000|2022-04-30 12:02:10|1213.98|1196.88|1213.98|1196.88|1213.98|1196.88|1213.94|1196.84|3
1651320140000|2022-04-30 12:02:20|1213.87|1196.77|1213.88|1196.78|1213.88|1196.78|1213.87|1196.77|2
1651320150000|2022-04-30 12:02:30|1213.83|1196.73|1213.8|1196.7|1213.83|1196.73|1213.79|1196.69|4
1651320160000|2022-04-30 12:02:40|1213.82|1196.72|1213.84|1196.74|1213.88|1196.78|1213.82|1196.72|9
1651320170000|2022-04-30 12:02:50|1213.91|1196.81|1214.88|1197.78|1214.88|1197.78|1213.91|1196.81|22
1651320180000|2022-04-30 12:03:00|1214.89|1197.79|1214.97|1197.87|1214.97|1197.87|1214.88|1197.78|6
1651320190000|2022-04-30 12:03:10|1214.95|1197.85|1214.99|1197.89|1214.99|1197.89|1214.95|1197.85|7
1651320200000|2022-04-30 12:03:20|1214.98|1197.88|1215.01|1197.91|1215.01|1197.91|1214.95|1197.85|10
1651320210000|2022-04-30 12:03:30|1215|1197.9|1215.02|1197.92|1215.02|1197.92|1215|1197.9|3
1651320220000|2022-04-30 12:03:40|1215.03|1197.93|1215.03|1197.93|1215.03|1197.93|1215.02|1197.92|3
1651320230000|2022-04-30 12:03:50|1215.02|1197.92|1215.02|1197.92|1215.02|1197.92|1215|1197.9|6
1651320240000|2022-04-30 12:04:00|1215.01|1197.91|1215.02|1197.92|1215.02|1197.92|1214.99|1197.89|6
1651320250000|2022-04-30 12:04:10|1214.99|1197.89|1215.02|1197.92|1215.02|1197.92|1214.99|1197.89|4
1651320270000|2022-04-30 12:04:30|1215.03|1197.93|1215.61|1198.51|1215.61|1198.51|1215.02|1197.92|11
1651320280000|2022-04-30 12:04:40|1215.51|1198.41|1215.64|1198.54|1215.64|1198.54|1215.51|1198.41|5
1651320300000|2022-04-30 12:05:00|1215.87|1198.77|1215.87|1198.77|1215.87|1198.77|1215.87|1198.77|1
1651320310000|2022-04-30 12:05:10|1215.86|1198.76|1215.86|1198.76|1215.86|1198.76|1215.86|1198.76|1
1651320330000|2022-04-30 12:05:30|1215.83|1198.73|1215.83|1198.73|1215.83|1198.73|1215.83|1198.73|1
1651320340000|2022-04-30 12:05:40|1215.91|1198.81|1215.9|1198.8|1215.91|1198.81|1215.9|1198.8|2
1651320350000|2022-04-30 12:05:50|1216.11|1199.01|1216.6|1199.5|1216.6|1199.5|1216.11|1199.01|12
1651320360000|2022-04-30 12:06:00|1216.73|1199.63|1216.73|1199.63|1216.73|1199.63|1216.73|1199.63|1
1651320370000|2022-04-30 12:06:10|1216.68|1199.58|1216.77|1199.67|1216.77|1199.67|1216.68|1199.58|4
1651320380000|2022-04-30 12:06:20|1216.82|1199.72|1216.82|1199.72|1216.82|1199.72|1216.82|1199.72|1
1651320390000|2022-04-30 12:06:30|1216.89|1199.79|1216.87|1199.77|1216.89|1199.79|1216.87|1199.77|2
1651320400000|2022-04-30 12:06:40|1216.86|1199.76|1216.86|1199.76|1216.86|1199.76|1216.86|1199.76|1
1651320420000|2022-04-30 12:07:00|1216.87|1199.77|1216.87|1199.77|1216.87|1199.77|1216.87|1199.77|1
1651320430000|2022-04-30 12:07:10|1216.82|1199.72|1216.82|1199.72|1216.82|1199.72|1216.82|1199.72|1
1651320440000|2022-04-30 12:07:20|1216.84|1199.74|1216.84|1199.74|1216.84|1199.74|1216.84|1199.74|1
1651320450000|2022-04-30 12:07:30|1216.88|1199.78|1217.39|1200.29|1217.43|1200.33|1216.88|1199.78|11
1651320460000|2022-04-30 12:07:40|1217.4|1200.3|1217.4|1200.3|1217.4|1200.3|1217.39|1200.29|3
1651320470000|2022-04-30 12:07:50|1217.41|1200.31|1217.41|1200.31|1217.42|1200.32|1217.41|1200.31|3
1651320480000|2022-04-30 12:08:00|1217.42|1200.32|1217.06|1199.96|1217.42|1200.32|1217.03|1199.93|10
1651320490000|2022-04-30 12:08:10|1217.01|1199.91|1216.22|1199.12|1217.01|1199.91|1216.2|1199.1|21
1651320500000|2022-04-30 12:08:20|1216.2|1199.1|1216.35|1199.25|1216.36|1199.26|1216.2|1199.1|15
1651320510000|2022-04-30 12:08:30|1216.36|1199.26|1216.44|1199.34|1216.44|1199.34|1216.34|1199.24|8
1651320520000|2022-04-30 12:08:40|1216.47|1199.37|1216.38|1199.28|1216.52|1199.42|1216.38|1199.28|10
1651320530000|2022-04-30 12:08:50|1216.39|1199.29|1216.44|1199.34|1216.44|1199.34|1216.39|1199.29|3
1651320540000|2022-04-30 12:09:00|1216.42|1199.32|1216.32|1199.22|1216.42|1199.32|1216.32|1199.22|10
1651320550000|2022-04-30 12:09:10|1216.29|1199.19|1216.21|1199.11|1216.31|1199.21|1216.21|1199.11|8
1651320560000|2022-04-30 12:09:20|1216.2|1199.1|1216.06|1198.96|1216.2|1199.1|1216.06|1198.96|12
1651320570000|2022-04-30 12:09:30|1215.85|1198.75|1215.33|1198.23|1215.85|1198.75|1215.33|1198.23|10
1651320580000|2022-04-30 12:09:40|1215.31|1198.21|1215.31|1198.21|1215.31|1198.21|1215.31|1198.21|1
1651320590000|2022-04-30 12:09:50|1215.1|1198|1215.09|1197.99|1215.1|1198|1215.09|1197.99|2
1651320600000|2022-04-30 12:10:00|1215.03|1197.93|1215.03|1197.93|1215.03|1197.93|1215.03|1197.93|1
1651320610000|2022-04-30 12:10:10|1215.04|1197.94|1215|1197.9|1215.04|1197.94|1215|1197.9|3
1651320620000|2022-04-30 12:10:20|1214.98|1197.88|1215.09|1197.99|1215.09|1197.99|1214.98|1197.88|6
1651320630000|2022-04-30 12:10:30|1215.1|1198|1215.1|1198|1215.11|1198.01|1215.06|1197.96|7
1651320640000|2022-04-30 12:10:40|1215.09|1197.99|1215.32|1198.22|1215.33|1198.23|1215.09|1197.99|13
1651320650000|2022-04-30 12:10:50|1215.31|1198.21|1215.19|1198.09|1215.31|1198.21|1215.19|1198.09|9
1651320660000|2022-04-30 12:11:00|1215.18|1198.08|1215.22|1198.12|1215.24|1198.14|1215.18|1198.08|3
1651320670000|2022-04-30 12:11:10|1215.21|1198.11|1215.1|1198|1215.22|1198.12|1215.1|1198|5
1651320680000|2022-04-30 12:11:20|1215.09|1197.99|1215.08|1197.98|1215.09|1197.99|1215.08|1197.98|2
1651320700000|2022-04-30 12:11:40|1215.02|1197.92|1215.02|1197.92|1215.06|1197.96|1215.02|1197.92|4
1651320710000|2022-04-30 12:11:50|1214.91|1197.81|1214.91|1197.81|1214.91|1197.81|1214.91|1197.81|1
1651320720000|2022-04-30 12:12:00|1214.93|1197.83|1214.97|1197.87|1214.97|1197.87|1214.92|1197.82|6
1651320730000|2022-04-30 12:12:10|1214.98|1197.88|1215.02|1197.92|1215.02|1197.92|1214.98|1197.88|4
1651320740000|2022-04-30 12:12:20|1215.01|1197.91|1215.02|1197.92|1215.02|1197.92|1215|1197.9|4
1651320750000|2022-04-30 12:12:30|1215.12|1198.02|1215.12|1198.02|1215.12|1198.02|1215.12|1198.02|1
1651320760000|2022-04-30 12:12:40|1215.11|1198.01|1215.1|1198|1215.11|1198.01|1215.08|1197.98|4
1651320780000|2022-04-30 12:13:00|1215.16|1198.06|1215.16|1198.06|1215.16|1198.06|1215.16|1198.06|1
1651320790000|2022-04-30 12:13:10|1215.11|1198.01|1215.11|1198.01|1215.13|1198.03|1215.09|1197.99|7
1651320800000|2022-04-30 12:13:20|1215.08|1197.98|1215.08|1197.98|1215.09|1197.99|1215.08|1197.98|5
1651320810000|2022-04-30 12:13:30|1215.11|1198.01|1215.08|1197.98|1215.11|1198.01|1215.08|1197.98|2
1651320820000|2022-04-30 12:13:40|1215.06|1197.96|1214.92|1197.82|1215.06|1197.96|1214.74|1197.64|5
1651320830000|2022-04-30 12:13:50|1214.91|1197.81|1214.9|1197.8|1214.91|1197.81|1214.9|1197.8|2
1651320840000|2022-04-30 12:14:00|1214.83|1197.73|1214.69|1197.59|1214.94|1197.84|1214.69|1197.59|10
1651320850000|2022-04-30 12:14:10|1214.66|1197.56|1214.35|1197.25|1214.69|1197.59|1214.35|1197.25|12
1651320870000|2022-04-30 12:14:30|1214.36|1197.26|1214.36|1197.26|1214.36|1197.26|1214.36|1197.26|1
1651320880000|2022-04-30 12:14:40|1214.34|1197.24|1214.38|1197.28|1214.39|1197.29|1214.34|1197.24|5
1651320890000|2022-04-30 12:14:50|1214.29|1197.19|1214.25|1197.15|1214.29|1197.19|1214.19|1197.09|4
1651320900000|2022-04-30 12:15:00|1214.31|1197.21|1214.49|1197.39|1214.49|1197.39|1214.31|1197.21|5
1651320910000|2022-04-30 12:15:10|1214.48|1197.38|1214.83|1197.73|1214.92|1197.82|1214.48|1197.38|7
1651320920000|2022-04-30 12:15:20|1214.74|1197.64|1214.38|1197.28|1214.74|1197.64|1214.38|1197.28|7
1651320930000|2022-04-30 12:15:30|1214.36|1197.26|1214.26|1197.16|1214.38|1197.28|1214.24|1197.14|7
1651320940000|2022-04-30 12:15:40|1214.24|1197.14|1214.2|1197.1|1214.26|1197.16|1214.2|1197.1|7
1651320950000|2022-04-30 12:15:50|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1
1651320960000|2022-04-30 12:16:00|1214.21|1197.11|1214.21|1197.11|1214.21|1197.11|1214.21|1197.11|1
1651320970000|2022-04-30 12:16:10|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1214.19|1197.09|1
1651320980000|2022-04-30 12:16:20|1214.18|1197.08|1214.16|1197.06|1214.19|1197.09|1214.14|1197.04|9
1651320990000|2022-04-30 12:16:30|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1
1651321010000|2022-04-30 12:16:50|1214.08|1196.98|1213.19|1196.09|1214.08|1196.98|1213.19|1196.09|16
1651321020000|2022-04-30 12:17:00|1213.18|1196.08|1213.21|1196.11|1213.4|1196.3|1213.18|1196.08|13
1651321030000|2022-04-30 12:17:10|1213.2|1196.1|1213.2|1196.1|1213.21|1196.11|1213.2|1196.1|3
1651321040000|2022-04-30 12:17:20|1213.3|1196.2|1213.3|1196.2|1213.3|1196.2|1213.2|1196.1|3
1651321050000|2022-04-30 12:17:30|1213.22|1196.12|1213.13|1196.03|1213.22|1196.12|1213.13|1196.03|5
1651321060000|2022-04-30 12:17:40|1213.11|1196.01|1213.11|1196.01|1213.11|1196.01|1213.11|1196.01|1
1651321070000|2022-04-30 12:17:50|1213.05|1195.95|1213.05|1195.95|1213.05|1195.95|1213.05|1195.95|1
1651321080000|2022-04-30 12:18:00|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1
1651321090000|2022-04-30 12:18:10|1212.92|1195.82|1212.87|1195.77|1212.92|1195.82|1212.86|1195.76|6
1651321100000|2022-04-30 12:18:20|1212.88|1195.78|1212.94|1195.84|1212.94|1195.84|1212.84|1195.74|4
1651321110000|2022-04-30 12:18:30|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1
1651321120000|2022-04-30 12:18:40|1213.01|1195.91|1213.01|1195.91|1213.01|1195.91|1213.01|1195.91|1
1651321130000|2022-04-30 12:18:50|1213.02|1195.92|1213.03|1195.93|1213.03|1195.93|1213.02|1195.92|2
1651321140000|2022-04-30 12:19:00|1213.04|1195.94|1213.27|1196.17|1213.29|1196.19|1213.04|1195.94|10
1651321150000|2022-04-30 12:19:10|1213.28|1196.18|1213.23|1196.13|1213.28|1196.18|1213.23|1196.13|2
1651321160000|2022-04-30 12:19:20|1213.2|1196.1|1213.25|1196.15|1213.27|1196.17|1213.2|1196.1|6
1651321180000|2022-04-30 12:19:40|1213.24|1196.14|1213.24|1196.14|1213.24|1196.14|1213.24|1196.14|1
1651321190000|2022-04-30 12:19:50|1213.15|1196.05|1213.05|1195.95|1213.17|1196.07|1213.05|1195.95|6
1651321200000|2022-04-30 12:20:00|1213.06|1195.96|1212.99|1195.89|1213.06|1195.96|1212.97|1195.87|7
1651321210000|2022-04-30 12:20:10|1212.98|1195.88|1212.99|1195.89|1212.99|1195.89|1212.98|1195.88|2
1651321220000|2022-04-30 12:20:20|1212.98|1195.88|1213|1195.9|1213.01|1195.91|1212.98|1195.88|4
1651321240000|2022-04-30 12:20:40|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1212.99|1195.89|1
1651321260000|2022-04-30 12:21:00|1213.08|1195.98|1212.99|1195.89|1213.08|1195.98|1212.98|1195.88|8
1651321280000|2022-04-30 12:21:20|1212.98|1195.88|1212.98|1195.88|1212.98|1195.88|1212.98|1195.88|1
1651321310000|2022-04-30 12:21:50|1212.96|1195.86|1212.96|1195.86|1212.96|1195.86|1212.96|1195.86|1
1651321320000|2022-04-30 12:22:00|1212.94|1195.84|1212.94|1195.84|1212.94|1195.84|1212.94|1195.84|1
1651321330000|2022-04-30 12:22:10|1212.93|1195.83|1212.93|1195.83|1212.93|1195.83|1212.93|1195.83|1
1651321350000|2022-04-30 12:22:30|1212.86|1195.76|1212.86|1195.76|1212.86|1195.76|1212.86|1195.76|1
1651321360000|2022-04-30 12:22:40|1212.87|1195.77|1212.93|1195.83|1212.93|1195.83|1212.87|1195.77|2
1651321400000|2022-04-30 12:23:20|1212.96|1195.86|1213.24|1196.14|1213.24|1196.14|1212.96|1195.86|8
1651321410000|2022-04-30 12:23:30|1213.52|1196.42|1213.52|1196.42|1213.52|1196.42|1213.52|1196.42|1
1651321420000|2022-04-30 12:23:40|1213.76|1196.66|1213.76|1196.66|1213.76|1196.66|1213.76|1196.66|1
1651321430000|2022-04-30 12:23:50|1213.82|1196.72|1213.89|1196.79|1213.89|1196.79|1213.82|1196.72|3
1651321440000|2022-04-30 12:24:00|1213.88|1196.78|1213.97|1196.87|1213.97|1196.87|1213.88|1196.78|6
1651321450000|2022-04-30 12:24:10|1213.98|1196.88|1214.53|1197.43|1214.53|1197.43|1213.98|1196.88|14
1651321460000|2022-04-30 12:24:20|1214.52|1197.42|1214.5|1197.4|1214.53|1197.43|1214.41|1197.31|8
1651321470000|2022-04-30 12:24:30|1214.78|1197.68|1214.78|1197.68|1214.78|1197.68|1214.78|1197.68|1
1651321490000|2022-04-30 12:24:50|1214.83|1197.73|1214.83|1197.73|1214.83|1197.73|1214.83|1197.73|1
1651321500000|2022-04-30 12:25:00|1214.78|1197.68|1214.91|1197.81|1214.91|1197.81|1214.78|1197.68|3
1651321540000|2022-04-30 12:25:40|1214.87|1197.77|1214.68|1197.58|1214.87|1197.77|1214.68|1197.58|6
1651321550000|2022-04-30 12:25:50|1214.66|1197.56|1214.66|1197.56|1214.66|1197.56|1214.66|1197.56|1
1651321560000|2022-04-30 12:26:00|1214.68|1197.58|1214.54|1197.44|1214.82|1197.72|1214.51|1197.41|8
1651321570000|2022-04-30 12:26:10|1214.55|1197.45|1214.73|1197.63|1214.73|1197.63|1214.52|1197.42|8
1651321580000|2022-04-30 12:26:20|1214.74|1197.64|1214.88|1197.78|1214.9|1197.8|1214.74|1197.64|5
1651321590000|2022-04-30 12:26:30|1214.9|1197.8|1215.53|1198.43|1215.53|1198.43|1214.9|1197.8|5
1651321600000|2022-04-30 12:26:40|1215.65|1198.55|1215.92|1198.82|1215.92|1198.82|1215.53|1198.43|5
1651321610000|2022-04-30 12:26:50|1215.95|1198.85|1215.85|1198.75|1215.95|1198.85|1215.85|1198.75|2
1651321620000|2022-04-30 12:27:00|1215.86|1198.76|1215.85|1198.75|1215.86|1198.76|1215.85|1198.75|4
1651321630000|2022-04-30 12:27:10|1215.84|1198.74|1215.4|1198.3|1215.85|1198.75|1215.4|1198.3|11
1651321640000|2022-04-30 12:27:20|1215.41|1198.31|1215.47|1198.37|1215.47|1198.37|1215.4|1198.3|5
1651321650000|2022-04-30 12:27:30|1215.49|1198.39|1215.61|1198.51|1215.61|1198.51|1215.49|1198.39|3
1651321660000|2022-04-30 12:27:40|1215.57|1198.47|1215.64|1198.54|1215.64|1198.54|1215.57|1198.47|2
1651321670000|2022-04-30 12:27:50|1215.73|1198.63|1215.74|1198.64|1215.74|1198.64|1215.73|1198.63|8
1651321680000|2022-04-30 12:28:00|1215.73|1198.63|1215.81|1198.71|1215.82|1198.72|1215.73|1198.63|4
1651321690000|2022-04-30 12:28:10|1215.82|1198.72|1215.99|1198.89|1216.13|1199.03|1215.81|1198.71|8
1651321730000|2022-04-30 12:28:50|1216|1198.9|1215.99|1198.89|1216|1198.9|1215.99|1198.89|2
1651321770000|2022-04-30 12:29:30|1216|1198.9|1216|1198.9|1216|1198.9|1216|1198.9|1
1651321790000|2022-04-30 12:29:50|1216.01|1198.91|1216.03|1198.93|1216.03|1198.93|1216.01|1198.91|2
1651321800000|2022-04-30 12:30:00|1216.07|1198.97|1216.16|1199.06|1216.16|1199.06|1216.07|1198.97|4
1651321810000|2022-04-30 12:30:10|1216.14|1199.04|1216.15|1199.05|1216.15|1199.05|1216.05|1198.95|7
1651321820000|2022-04-30 12:30:20|1216.16|1199.06|1216.16|1199.06|1216.2|1199.1|1216.15|1199.05|5
1651321840000|2022-04-30 12:30:40|1216.17|1199.07|1216.17|1199.07|1216.19|1199.09|1216.17|1199.07|3
1651321850000|2022-04-30 12:30:50|1216.37|1199.27|1216.15|1199.05|1216.37|1199.27|1216.15|1199.05|10
1651321860000|2022-04-30 12:31:00|1216.16|1199.06|1216.16|1199.06|1216.16|1199.06|1216.14|1199.04|4
1651321870000|2022-04-30 12:31:10|1216.18|1199.08|1216.08|1198.98|1216.18|1199.08|1216.07|1198.97|4
1651321880000|2022-04-30 12:31:20|1216.09|1198.99|1216.16|1199.06|1216.16|1199.06|1216.06|1198.96|7
1651321890000|2022-04-30 12:31:30|1216.17|1199.07|1216.15|1199.05|1216.17|1199.07|1216.12|1199.02|4
1651321900000|2022-04-30 12:31:40|1216.16|1199.06|1216.11|1199.01|1216.17|1199.07|1216.1|1199|10
1651321910000|2022-04-30 12:31:50|1216.12|1199.02|1216.09|1198.99|1216.14|1199.04|1216.08|1198.98|7
1651321920000|2022-04-30 12:32:00|1216.08|1198.98|1216.18|1199.08|1216.19|1199.09|1216.08|1198.98|7
1651321940000|2022-04-30 12:32:20|1216.19|1199.09|1216.21|1199.11|1216.25|1199.15|1216.14|1199.04|12
1651321950000|2022-04-30 12:32:30|1216.14|1199.04|1216.54|1199.44|1216.54|1199.44|1216.14|1199.04|10
1651321960000|2022-04-30 12:32:40|1216.6|1199.5|1216.58|1199.48|1216.6|1199.5|1216.58|1199.48|2
1651321970000|2022-04-30 12:32:50|1216.65|1199.55|1216.69|1199.59|1216.7|1199.6|1216.53|1199.43|8
1651321980000|2022-04-30 12:33:00|1216.71|1199.61|1216.68|1199.58|1216.71|1199.61|1216.64|1199.54|6
1651321990000|2022-04-30 12:33:10|1216.7|1199.6|1216.69|1199.59|1216.71|1199.61|1216.68|1199.58|4
1651322000000|2022-04-30 12:33:20|1216.68|1199.58|1216.72|1199.62|1216.75|1199.65|1216.68|1199.58|7
1651322010000|2022-04-30 12:33:30|1216.71|1199.61|1216.25|1199.15|1216.72|1199.62|1216.25|1199.15|10
1651322020000|2022-04-30 12:33:40|1216.29|1199.19|1216.29|1199.19|1216.3|1199.2|1216.28|1199.18|4
1651322030000|2022-04-30 12:33:50|1216.25|1199.15|1216.28|1199.18|1216.3|1199.2|1216.25|1199.15|3
1651322040000|2022-04-30 12:34:00|1216.17|1199.07|1216.13|1199.03|1216.17|1199.07|1216.13|1199.03|3
1651322050000|2022-04-30 12:34:10|1216.03|1198.93|1216.02|1198.92|1216.06|1198.96|1216|1198.9|9
1651322060000|2022-04-30 12:34:20|1215.98|1198.88|1215.5|1198.4|1215.98|1198.88|1215.48|1198.38|12
1651322070000|2022-04-30 12:34:30|1215.49|1198.39|1215.5|1198.4|1215.5|1198.4|1215.49|1198.39|2
1651322080000|2022-04-30 12:34:40|1215.51|1198.41|1215.5|1198.4|1215.51|1198.41|1215.47|1198.37|9
1651322090000|2022-04-30 12:34:50|1215.49|1198.39|1215.35|1198.25|1215.49|1198.39|1215.34|1198.24|5
1651322100000|2022-04-30 12:35:00|1215.34|1198.24|1215.21|1198.11|1215.36|1198.26|1215.21|1198.11|6
1651322110000|2022-04-30 12:35:10|1215.18|1198.08|1214.89|1197.79|1215.2|1198.1|1214.89|1197.79|5
1651322120000|2022-04-30 12:35:20|1214.88|1197.78|1214.17|1197.07|1214.89|1197.79|1214.16|1197.06|24
1651322130000|2022-04-30 12:35:30|1214.16|1197.06|1214.13|1197.03|1214.19|1197.09|1214.13|1197.03|7
1651322140000|2022-04-30 12:35:40|1214.12|1197.02|1214.04|1196.94|1214.13|1197.03|1214.04|1196.94|11
1651322150000|2022-04-30 12:35:50|1214.03|1196.93|1214.08|1196.98|1214.08|1196.98|1214.03|1196.93|5
1651322160000|2022-04-30 12:36:00|1214.13|1197.03|1214.27|1197.17|1214.27|1197.17|1214.13|1197.03|7
1651322170000|2022-04-30 12:36:10|1214.21|1197.11|1214.19|1197.09|1214.23|1197.13|1214.18|1197.08|8
1651322190000|2022-04-30 12:36:30|1214.16|1197.06|1214.17|1197.07|1214.17|1197.07|1214.16|1197.06|2
1651322200000|2022-04-30 12:36:40|1214.1|1197|1214.11|1197.01|1214.11|1197.01|1214.1|1197|4
1651322210000|2022-04-30 12:36:50|1214.12|1197.02|1214.12|1197.02|1214.12|1197.02|1214.12|1197.02|1
1651322220000|2022-04-30 12:37:00|1214.11|1197.01|1214.08|1196.98|1214.11|1197.01|1214.08|1196.98|5
1651322230000|2022-04-30 12:37:10|1214.07|1196.97|1214.08|1196.98|1214.08|1196.98|1214.07|1196.97|2
1651322240000|2022-04-30 12:37:20|1214.09|1196.99|1213.97|1196.87|1214.09|1196.99|1212.98|1195.88|29
1651322250000|2022-04-30 12:37:30|1213.85|1196.75|1214.19|1197.09|1214.19|1197.09|1213.85|1196.75|13
1651322260000|2022-04-30 12:37:40|1214.14|1197.04|1214.04|1196.94|1214.15|1197.05|1214.04|1196.94|8
1651322270000|2022-04-30 12:37:50|1214.05|1196.95|1214.02|1196.92|1214.05|1196.95|1214.02|1196.92|10
1651322280000|2022-04-30 12:38:00|1213.96|1196.86|1213.95|1196.85|1213.96|1196.86|1213.95|1196.85|4
1651322300000|2022-04-30 12:38:20|1213.94|1196.84|1213.96|1196.86|1213.96|1196.86|1213.93|1196.83|5
1651322310000|2022-04-30 12:38:30|1213.95|1196.85|1214.05|1196.95|1214.06|1196.96|1213.95|1196.85|4
1651322340000|2022-04-30 12:39:00|1214.02|1196.92|1214.02|1196.92|1214.02|1196.92|1214.02|1196.92|1
1651322350000|2022-04-30 12:39:10|1214.01|1196.91|1213.98|1196.88|1214.01|1196.91|1213.98|1196.88|3
1651322360000|2022-04-30 12:39:20|1213.96|1196.86|1213.96|1196.86|1213.96|1196.86|1213.96|1196.86|1
1651322370000|2022-04-30 12:39:30|1213.93|1196.83|1213.58|1196.48|1213.93|1196.83|1213.58|1196.48|10
1651322380000|2022-04-30 12:39:40|1213.56|1196.46|1213.33|1196.23|1213.56|1196.46|1213.33|1196.23|2
1651322400000|2022-04-30 12:40:00|1213.32|1196.22|1213.97|1196.87|1213.98|1196.88|1213.32|1196.22|10
1651322410000|2022-04-30 12:40:10|1214.04|1196.94|1214.06|1196.96|1214.07|1196.97|1214.04|1196.94|4
1651322420000|2022-04-30 12:40:20|1214.07|1196.97|1213.71|1196.61|1214.09|1196.99|1213.71|1196.61|11
1651322430000|2022-04-30 12:40:30|1213.73|1196.63|1211.84|1194.74|1213.73|1196.63|1211.84|1194.74|16
1651322440000|2022-04-30 12:40:40|1211.81|1194.71|1211.99|1194.89|1212.01|1194.91|1211.51|1194.41|18
1651322450000|2022-04-30 12:40:50|1212|1194.9|1211.99|1194.89|1212|1194.9|1211.99|1194.89|2
1651322460000|2022-04-30 12:41:00|1212.16|1195.06|1212.15|1195.05|1212.16|1195.06|1212.15|1195.05|2
1651322470000|2022-04-30 12:41:10|1212.12|1195.02|1211.83|1194.73|1212.12|1195.02|1211.83|1194.73|6
1651322480000|2022-04-30 12:41:20|1211.55|1194.45|1211.39|1194.29|1211.55|1194.45|1211.39|1194.29|3
1651322500000|2022-04-30 12:41:40|1211.4|1194.3|1211.88|1194.78|1211.88|1194.78|1211.4|1194.3|5
1651322510000|2022-04-30 12:41:50|1211.9|1194.8|1211.74|1194.64|1212.1|1195|1211.74|1194.64|9
1651322520000|2022-04-30 12:42:00|1211.71|1194.61|1211.71|1194.61|1211.71|1194.61|1211.71|1194.61|1
1651322530000|2022-04-30 12:42:10|1211.67|1194.57|1211.7|1194.6|1211.7|1194.6|1211.67|1194.57|2
1651322540000|2022-04-30 12:42:20|1211.32|1194.22|1211.32|1194.22|1211.32|1194.22|1211.32|1194.22|1
1651322560000|2022-04-30 12:42:40|1211.43|1194.33|1211.43|1194.33|1211.43|1194.33|1211.43|1194.33|1
1651322580000|2022-04-30 12:43:00|1211.32|1194.22|1211.73|1194.63|1211.73|1194.63|1211.32|1194.22|7
1651322590000|2022-04-30 12:43:10|1211.74|1194.64|1212.01|1194.91|1212.01|1194.91|1211.73|1194.63|6
1651322600000|2022-04-30 12:43:20|1211.97|1194.87|1212.05|1194.95|1212.07|1194.97|1211.97|1194.87|8
1651322610000|2022-04-30 12:43:30|1212.03|1194.93|1211.44|1194.34|1212.03|1194.93|1211.44|1194.34|11
1651322620000|2022-04-30 12:43:40|1211.5|1194.4|1211.47|1194.37|1211.5|1194.4|1211.47|1194.37|8
1651322630000|2022-04-30 12:43:50|1211.39|1194.29|1211.39|1194.29|1211.39|1194.29|1211.39|1194.29|1
1651322670000|2022-04-30 12:44:30|1211.38|1194.28|1211.39|1194.29|1211.39|1194.29|1211.38|1194.28|2
1651322680000|2022-04-30 12:44:40|1211.38|1194.28|1211.36|1194.26|1211.39|1194.29|1211.36|1194.26|4
1651322690000|2022-04-30 12:44:50|1211.38|1194.28|1211.43|1194.33|1211.43|1194.33|1211.38|1194.28|10
1651322700000|2022-04-30 12:45:00|1211.4|1194.3|1212.74|1195.64|1212.74|1195.64|1211.4|1194.3|18
1651322710000|2022-04-30 12:45:10|1212.76|1195.66|1212.31|1195.21|1212.79|1195.69|1212.31|1195.21|13
1651322720000|2022-04-30 12:45:20|1212.26|1195.16|1212.23|1195.13|1212.26|1195.16|1212.23|1195.13|6
1651322730000|2022-04-30 12:45:30|1212.3|1195.2|1212.15|1195.05|1212.3|1195.2|1212.15|1195.05|4
1651322740000|2022-04-30 12:45:40|1212.11|1195.01|1212.12|1195.02|1212.12|1195.02|1212.08|1194.98|5
1651322750000|2022-04-30 12:45:50|1212.09|1194.99|1212.02|1194.92|1212.09|1194.99|1212.02|1194.92|10
1651322760000|2022-04-30 12:46:00|1212.01|1194.91|1212.01|1194.91|1212.02|1194.92|1212.01|1194.91|5
1651322770000|2022-04-30 12:46:10|1212|1194.9|1211.99|1194.89|1212.01|1194.91|1211.97|1194.87|5
1651322790000|2022-04-30 12:46:30|1212|1194.9|1211.98|1194.88|1212|1194.9|1211.96|1194.86|5
1651322800000|2022-04-30 12:46:40|1211.97|1194.87|1212.07|1194.97|1212.1|1195|1211.97|1194.87|3
1651322810000|2022-04-30 12:46:50|1212.1|1195|1212.05|1194.95|1212.1|1195|1212.05|1194.95|6
1651322820000|2022-04-30 12:47:00|1212.06|1194.96|1212.25|1195.15|1212.25|1195.15|1212.04|1194.94|9
1651322830000|2022-04-30 12:47:10|1212.23|1195.13|1212.12|1195.02|1212.23|1195.13|1212.12|1195.02|6
1651322850000|2022-04-30 12:47:30|1212.2|1195.1|1212.23|1195.13|1212.23|1195.13|1212.13|1195.03|8
1651322860000|2022-04-30 12:47:40|1212.26|1195.16|1212.25|1195.15|1212.28|1195.18|1212.25|1195.15|3
1651322870000|2022-04-30 12:47:50|1212.31|1195.21|1212.31|1195.21|1212.31|1195.21|1212.27|1195.17|3
1651322880000|2022-04-30 12:48:00|1212.27|1195.17|1212.27|1195.17|1212.27|1195.17|1212.27|1195.17|1
1651322900000|2022-04-30 12:48:20|1212.3|1195.2|1212.3|1195.2|1212.3|1195.2|1212.3|1195.2|1
1651322920000|2022-04-30 12:48:40|1212.33|1195.23|1212.49|1195.39|1212.53|1195.43|1212.33|1195.23|6
1651322930000|2022-04-30 12:48:50|1212.71|1195.61|1212.73|1195.63|1212.73|1195.63|1212.71|1195.61|4
1651322940000|2022-04-30 12:49:00|1212.81|1195.71|1212.81|1195.71|1212.81|1195.71|1212.81|1195.71|1
1651322960000|2022-04-30 12:49:20|1212.84|1195.74|1212.79|1195.69|1212.84|1195.74|1212.78|1195.68|3
1651322970000|2022-04-30 12:49:30|1212.8|1195.7|1212.82|1195.72|1212.82|1195.72|1212.8|1195.7|2
1651322990000|2022-04-30 12:49:50|1212.81|1195.71|1212.81|1195.71|1212.81|1195.71|1212.81|1195.71|1
1651323000000|2022-04-30 12:50:00|1212.74|1195.64|1212.34|1195.24|1212.74|1195.64|1212.32|1195.22|12
1651323010000|2022-04-30 12:50:10|1212.33|1195.23|1212.41|1195.31|1212.41|1195.31|1212.33|1195.23|4
1651323020000|2022-04-30 12:50:20|1212.42|1195.32|1212.43|1195.33|1212.43|1195.33|1212.42|1195.32|2
1651323040000|2022-04-30 12:50:40|1212.33|1195.23|1212.29|1195.19|1212.33|1195.23|1212.23|1195.13|7
1651323050000|2022-04-30 12:50:50|1212.24|1195.14|1212.24|1195.14|1212.24|1195.14|1212.24|1195.14|1
1651323060000|2022-04-30 12:51:00|1212.21|1195.11|1212.18|1195.08|1212.21|1195.11|1212.18|1195.08|2
1651323070000|2022-04-30 12:51:10|1212.16|1195.06|1212.08|1194.98|1212.16|1195.06|1212.08|1194.98|4
1651323080000|2022-04-30 12:51:20|1212.07|1194.97|1212.07|1194.97|1212.07|1194.97|1212.07|1194.97|1
1651323090000|2022-04-30 12:51:30|1212.13|1195.03|1212.08|1194.98|1212.13|1195.03|1212.08|1194.98|5
1651323110000|2022-04-30 12:51:50|1212.07|1194.97|1212.07|1194.97|1212.09|1194.99|1212.07|1194.97|6
1651323120000|2022-04-30 12:52:00|1212.06|1194.96|1212.05|1194.95|1212.06|1194.96|1212.05|1194.95|2
1651323130000|2022-04-30 12:52:10|1212.08|1194.98|1212.08|1194.98|1212.08|1194.98|1212.08|1194.98|1
1651323140000|2022-04-30 12:52:20|1212.14|1195.04|1212.14|1195.04|1212.14|1195.04|1212.13|1195.03|3
1651323150000|2022-04-30 12:52:30|1212.13|1195.03|1212.14|1195.04|1212.14|1195.04|1212.13|1195.03|2
1651323170000|2022-04-30 12:52:50|1212.16|1195.06|1212.18|1195.08|1212.18|1195.08|1212.15|1195.05|4
1651323180000|2022-04-30 12:53:00|1212.22|1195.12|1212.22|1195.12|1212.22|1195.12|1212.22|1195.12|1
1651323190000|2022-04-30 12:53:10|1212.21|1195.11|1212.2|1195.1|1212.21|1195.11|1212.2|1195.1|2
1651323200000|2022-04-30 12:53:20|1212.21|1195.11|1212.21|1195.11|1212.21|1195.11|1212.21|1195.11|1
1651323210000|2022-04-30 12:53:30|1212.22|1195.12|1212.27|1195.17|1212.28|1195.18|1212.22|1195.12|4
1651323230000|2022-04-30 12:53:50|1212.29|1195.19|1212.29|1195.19|1212.29|1195.19|1212.27|1195.17|3
1651323240000|2022-04-30 12:54:00|1212.27|1195.17|1212.26|1195.16|1212.27|1195.17|1212.26|1195.16|2
1651323250000|2022-04-30 12:54:10|1212.27|1195.17|1212.32|1195.22|1212.32|1195.22|1212.26|1195.16|5
1651323260000|2022-04-30 12:54:20|1212.23|1195.13|1212.26|1195.16|1212.26|1195.16|1212.23|1195.13|2
1651323270000|2022-04-30 12:54:30|1212.27|1195.17|1212.28|1195.18|1212.28|1195.18|1212.27|1195.17|2
1651323280000|2022-04-30 12:54:40|1212.29|1195.19|1212.29|1195.19|1212.29|1195.19|1212.29|1195.19|1
1651323290000|2022-04-30 12:54:50|1212.3|1195.2|1212.31|1195.21|1212.31|1195.21|1212.3|1195.2|2
1651323300000|2022-04-30 12:55:00|1212.29|1195.19|1212.29|1195.19|1212.29|1195.19|1212.29|1195.19|1
1651323310000|2022-04-30 12:55:10|1212.27|1195.17|1212.27|1195.17|1212.27|1195.17|1212.27|1195.17|1
1651323320000|2022-04-30 12:55:20|1212.29|1195.19|1212.27|1195.17|1212.29|1195.19|1212.27|1195.17|2
1651323330000|2022-04-30 12:55:30|1212.29|1195.19|1212.26|1195.16|1212.29|1195.19|1212.26|1195.16|3
1651323350000|2022-04-30 12:55:50|1212.2|1195.1|1212.24|1195.14|1212.24|1195.14|1212.2|1195.1|2
1651323360000|2022-04-30 12:56:00|1212.22|1195.12|1212.19|1195.09|1212.24|1195.14|1212.17|1195.07|6
1651323370000|2022-04-30 12:56:10|1212.3|1195.2|1212.4|1195.3|1212.4|1195.3|1212.3|1195.2|3
1651323380000|2022-04-30 12:56:20|1212.39|1195.29|1212.31|1195.21|1212.39|1195.29|1212.31|1195.21|4
1651323400000|2022-04-30 12:56:40|1212.28|1195.18|1212.28|1195.18|1212.28|1195.18|1212.28|1195.18|1
1651323410000|2022-04-30 12:56:50|1212.26|1195.16|1212.26|1195.16|1212.26|1195.16|1212.23|1195.13|3
1651323420000|2022-04-30 12:57:00|1212.27|1195.17|1212.17|1195.07|1212.27|1195.17|1212.14|1195.04|6
1651323430000|2022-04-30 12:57:10|1212.08|1194.98|1212.04|1194.94|1212.08|1194.98|1212.04|1194.94|2
1651323450000|2022-04-30 12:57:30|1212.01|1194.91|1211.97|1194.87|1212.01|1194.91|1211.97|1194.87|3
1651323460000|2022-04-30 12:57:40|1211.86|1194.76|1211.45|1194.35|1211.86|1194.76|1211.45|1194.35|7
1651323470000|2022-04-30 12:57:50|1211.42|1194.32|1211.14|1194.04|1211.42|1194.32|1211.14|1194.04|5
1651323480000|2022-04-30 12:58:00|1211.16|1194.06|1211.16|1194.06|1211.16|1194.06|1211.16|1194.06|1
1651323490000|2022-04-30 12:58:10|1211.14|1194.04|1211.14|1194.04|1211.14|1194.04|1211.11|1194.01|9
1651323500000|2022-04-30 12:58:20|1211.13|1194.03|1211.13|1194.03|1211.13|1194.03|1211.12|1194.02|3
1651323510000|2022-04-30 12:58:30|1211.12|1194.02|1211.2|1194.1|1211.27|1194.17|1211.12|1194.02|4
1651323520000|2022-04-30 12:58:40|1211.18|1194.08|1211.18|1194.08|1211.18|1194.08|1211.18|1194.08|1
1651323530000|2022-04-30 12:58:50|1211.24|1194.14|1211.14|1194.04|1211.24|1194.14|1211.14|1194.04|2
1651323540000|2022-04-30 12:59:00|1211.06|1193.96|1210.53|1193.43|1211.06|1193.96|1210.47|1193.37|12
1651323550000|2022-04-30 12:59:10|1210.5|1193.4|1210.53|1193.43|1210.55|1193.45|1210.46|1193.36|17
1651323560000|2022-04-30 12:59:20|1210.51|1193.41|1210.33|1193.23|1210.51|1193.41|1210.33|1193.23|12
1651323570000|2022-04-30 12:59:30|1210.39|1193.29|1210.32|1193.22|1210.39|1193.29|1210.32|1193.22|3
1651323580000|2022-04-30 12:59:40|1210.33|1193.23|1210.3|1193.2|1210.33|1193.23|1210.3|1193.2|9
1651323590000|2022-04-30 12:59:50|1210.16|1193.06|1210.16|1193.06|1210.16|1193.06|1210.16|1193.06|1
1651323600000|2022-04-30 13:00:00|1210.13|1193.03|1210.11|1193.01|1210.13|1193.03|1210.11|1193.01|6
1651323610000|2022-04-30 13:00:10|1210.06|1192.96|1209.63|1192.53|1210.06|1192.96|1209.63|1192.53|5
1651323620000|2022-04-30 13:00:20|1209.66|1192.56|1209.66|1192.56|1209.76|1192.66|1209.66|1192.56|4
1651323630000|2022-04-30 13:00:30|1209.67|1192.57|1209.33|1192.23|1209.67|1192.57|1209.29|1192.19|9
1651323640000|2022-04-30 13:00:40|1209.19|1192.09|1209.37|1192.27|1209.37|1192.27|1209.18|1192.08|7
1651323650000|2022-04-30 13:00:50|1209.36|1192.26|1209.48|1192.38|1209.48|1192.38|1209.36|1192.26|3
1651323660000|2022-04-30 13:01:00|1209.49|1192.39|1210.06|1192.96|1210.06|1192.96|1209.49|1192.39|11
1651323670000|2022-04-30 13:01:10|1210.09|1192.99|1210.23|1193.13|1210.23|1193.13|1210.09|1192.99|3
1651323680000|2022-04-30 13:01:20|1210.33|1193.23|1210.24|1193.14|1210.33|1193.23|1210.24|1193.14|4
1651323690000|2022-04-30 13:01:30|1210.23|1193.13|1210.19|1193.09|1210.25|1193.15|1210.18|1193.08|8
1651323700000|2022-04-30 13:01:40|1210.18|1193.08|1210.19|1193.09|1210.19|1193.09|1210.18|1193.08|2
1651323710000|2022-04-30 13:01:50|1210.16|1193.06|1210.16|1193.06|1210.16|1193.06|1210.16|1193.06|1
1651323720000|2022-04-30 13:02:00|1210.15|1193.05|1210.26|1193.16|1210.38|1193.28|1210.15|1193.05|4
1651323730000|2022-04-30 13:02:10|1210.25|1193.15|1210.25|1193.15|1210.25|1193.15|1210.25|1193.15|1
1651323740000|2022-04-30 13:02:20|1210.21|1193.11|1210.29|1193.19|1210.29|1193.19|1210.21|1193.11|2
1651323750000|2022-04-30 13:02:30|1210.28|1193.18|1210.73|1193.63|1210.81|1193.71|1210.28|1193.18|8
1651323760000|2022-04-30 13:02:40|1210.8|1193.7|1210.83|1193.73|1211.03|1193.93|1210.8|1193.7|12
1651323770000|2022-04-30 13:02:50|1210.84|1193.74|1210.44|1193.34|1210.84|1193.74|1210.44|1193.34|15
1651323780000|2022-04-30 13:03:00|1210.29|1193.19|1209.86|1192.76|1210.29|1193.19|1209.86|1192.76|7
1651323790000|2022-04-30 13:03:10|1209.8|1192.7|1209.81|1192.71|1209.82|1192.72|1209.72|1192.62|8
1651323800000|2022-04-30 13:03:20|1209.78|1192.68|1209.48|1192.38|1209.78|1192.68|1209.48|1192.38|4
1651323810000|2022-04-30 13:03:30|1209.47|1192.37|1209.45|1192.35|1209.5|1192.4|1209.45|1192.35|4
1651323820000|2022-04-30 13:03:40|1209.39|1192.29|1209.35|1192.25|1209.39|1192.29|1209.28|1192.18|4
1651323830000|2022-04-30 13:03:50|1209.33|1192.23|1209.25|1192.15|1209.36|1192.26|1209.22|1192.12|5
1651323840000|2022-04-30 13:04:00|1209.26|1192.16|1209.26|1192.16|1209.26|1192.16|1209.25|1192.15|3
1651323850000|2022-04-30 13:04:10|1209.29|1192.19|1209.66|1192.56|1209.67|1192.57|1209.29|1192.19|9
1651323860000|2022-04-30 13:04:20|1209.64|1192.54|1209.65|1192.55|1209.72|1192.62|1209.62|1192.52|8
1651323870000|2022-04-30 13:04:30|1209.69|1192.59|1209.72|1192.62|1209.73|1192.63|1209.62|1192.52|9
1651323880000|2022-04-30 13:04:40|1209.62|1192.52|1209.72|1192.62|1209.73|1192.63|1209.62|1192.52|8
1651323890000|2022-04-30 13:04:50|1209.73|1192.63|1209.71|1192.61|1209.73|1192.63|1209.64|1192.54|7
1651323900000|2022-04-30 13:05:00|1209.74|1192.64|1209.73|1192.63|1209.75|1192.65|1209.72|1192.62|5
1651323910000|2022-04-30 13:05:10|1209.89|1192.79|1209.88|1192.78|1209.89|1192.79|1209.88|1192.78|2
1651323920000|2022-04-30 13:05:20|1209.89|1192.79|1209.84|1192.74|1209.89|1192.79|1209.84|1192.74|4
1651323930000|2022-04-30 13:05:30|1209.82|1192.72|1209.82|1192.72|1209.82|1192.72|1209.82|1192.72|1
1651323940000|2022-04-30 13:05:40|1209.81|1192.71|1210.02|1192.92|1210.03|1192.93|1209.81|1192.71|19
1651323950000|2022-04-30 13:05:50|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1210.02|1192.92|3
1651323960000|2022-04-30 13:06:00|1210.02|1192.92|1210|1192.9|1210.14|1193.04|1209.97|1192.87|16
1651323970000|2022-04-30 13:06:10|1210.01|1192.91|1210.62|1193.52|1210.62|1193.52|1209.96|1192.86|13
1651323980000|2022-04-30 13:06:20|1210.67|1193.57|1211.3|1194.2|1211.3|1194.2|1210.6|1193.5|13
1651323990000|2022-04-30 13:06:30|1211.22|1194.12|1211.7|1194.6|1211.7|1194.6|1211.17|1194.07|3
1651324000000|2022-04-30 13:06:40|1211.71|1194.61|1212.08|1194.98|1212.11|1195.01|1211.71|1194.61|8
1651324010000|2022-04-30 13:06:50|1212.02|1194.92|1212.98|1195.88|1212.98|1195.88|1212.02|1194.92|6
1651324020000|2022-04-30 13:07:00|1213.03|1195.93|1213.11|1196.01|1213.55|1196.45|1213|1195.9|17
1651324030000|2022-04-30 13:07:10|1213.1|1196|1213.11|1196.01|1213.11|1196.01|1213.1|1196|2
1651324040000|2022-04-30 13:07:20|1213.12|1196.02|1213.12|1196.02|1213.13|1196.03|1213.12|1196.02|3
1651324050000|2022-04-30 13:07:30|1213.11|1196.01|1213.02|1195.92|1213.12|1196.02|1213.02|1195.92|8
1651324060000|2022-04-30 13:07:40|1213.03|1195.93|1213.03|1195.93|1213.04|1195.94|1213.03|1195.93|3
1651324070000|2022-04-30 13:07:50|1212.97|1195.87|1212.97|1195.87|1212.97|1195.87|1212.97|1195.87|1
1651324080000|2022-04-30 13:08:00|1212.95|1195.85|1212.58|1195.48|1212.95|1195.85|1212.58|1195.48|5
1651324090000|2022-04-30 13:08:10|1212.54|1195.44|1212.34|1195.24|1212.54|1195.44|1212.34|1195.24|4
1651324100000|2022-04-30 13:08:20|1212.31|1195.21|1212.48|1195.38|1212.56|1195.46|1212.31|1195.21|9
1651324120000|2022-04-30 13:08:40|1212.5|1195.4|1212.24|1195.14|1212.51|1195.41|1212.24|1195.14|4
1651324130000|2022-04-30 13:08:50|1212.18|1195.08|1212.19|1195.09|1212.19|1195.09|1212.18|1195.08|2
1651324140000|2022-04-30 13:09:00|1212.21|1195.11|1212.29|1195.19|1212.29|1195.19|1212.2|1195.1|5
1651324150000|2022-04-30 13:09:10|1212.28|1195.18|1212.29|1195.19|1212.29|1195.19|1212.28|1195.18|2
1651324160000|2022-04-30 13:09:20|1212.19|1195.09|1212.17|1195.07|1212.19|1195.09|1212.17|1195.07|2
1651324180000|2022-04-30 13:09:40|1212.2|1195.1|1212.14|1195.04|1212.2|1195.1|1212.14|1195.04|2
1651324190000|2022-04-30 13:09:50|1212.2|1195.1|1212.2|1195.1|1212.21|1195.11|1212.2|1195.1|3
1651324200000|2022-04-30 13:10:00|1212.22|1195.12|1212.22|1195.12|1212.22|1195.12|1212.22|1195.12|1
1651324210000|2022-04-30 13:10:10|1212.25|1195.15|1212.25|1195.15|1212.27|1195.17|1212.24|1195.14|5
1651324220000|2022-04-30 13:10:20|1212.27|1195.17|1212.68|1195.58|1212.72|1195.62|1212.27|1195.17|15
1651324230000|2022-04-30 13:10:30|1212.74|1195.64|1212.4|1195.3|1212.74|1195.64|1212.4|1195.3|6
1651324240000|2022-04-30 13:10:40|1212.42|1195.32|1212.39|1195.29|1212.42|1195.32|1212.37|1195.27|6
1651324250000|2022-04-30 13:10:50|1212.31|1195.21|1212.17|1195.07|1212.31|1195.21|1212.17|1195.07|4
1651324260000|2022-04-30 13:11:00|1212.38|1195.28|1212.24|1195.14|1212.38|1195.28|1212.23|1195.13|6
1651324270000|2022-04-30 13:11:10|1212.27|1195.17|1212.3|1195.2|1212.31|1195.21|1212.26|1195.16|6
1651324280000|2022-04-30 13:11:20|1212.31|1195.21|1212.33|1195.23|1212.33|1195.23|1212.31|1195.21|2
1651324290000|2022-04-30 13:11:30|1212.32|1195.22|1212.43|1195.33|1212.44|1195.34|1212.32|1195.22|3
1651324300000|2022-04-30 13:11:40|1212.32|1195.22|1212.32|1195.22|1212.32|1195.22|1212.32|1195.22|1
1651324310000|2022-04-30 13:11:50|1212.35|1195.25|1212.48|1195.38|1212.48|1195.38|1212.35|1195.25|3
1651324320000|2022-04-30 13:12:00|1212.42|1195.32|1212.35|1195.25|1212.42|1195.32|1212.35|1195.25|13
1651324330000|2022-04-30 13:12:10|1212.34|1195.24|1212.16|1195.06|1212.34|1195.24|1212.16|1195.06|2
1651324340000|2022-04-30 13:12:20|1212.21|1195.11|1212.21|1195.11|1212.21|1195.11|1212.21|1195.11|1
1651324350000|2022-04-30 13:12:30|1212.2|1195.1|1212.2|1195.1|1212.2|1195.1|1212.2|1195.1|1
1651324360000|2022-04-30 13:12:40|1212.19|1195.09|1211.73|1194.63|1212.19|1195.09|1211.71|1194.61|7
1651324370000|2022-04-30 13:12:50|1211.74|1194.64|1212.01|1194.91|1212.01|1194.91|1211.5|1194.4|8
1651324380000|2022-04-30 13:13:00|1212.04|1194.94|1212.05|1194.95|1212.05|1194.95|1212|1194.9|6
1651324390000|2022-04-30 13:13:10|1212.25|1195.15|1212.92|1195.82|1212.92|1195.82|1212.25|1195.15|14
1651324400000|2022-04-30 13:13:20|1213.01|1195.91|1212.99|1195.89|1213.02|1195.92|1212.92|1195.82|9
1651324410000|2022-04-30 13:13:30|1212.98|1195.88|1212.98|1195.88|1212.99|1195.89|1212.97|1195.87|5
1651324420000|2022-04-30 13:13:40|1212.99|1195.89|1212.98|1195.88|1212.99|1195.89|1212.98|1195.88|4
1651324430000|2022-04-30 13:13:50|1212.99|1195.89|1212.96|1195.86|1212.99|1195.89|1212.92|1195.82|8
1651324440000|2022-04-30 13:14:00|1212.92|1195.82|1212.78|1195.68|1212.92|1195.82|1212.77|1195.67|10
1651324450000|2022-04-30 13:14:10|1212.79|1195.69|1212.81|1195.71|1212.82|1195.72|1212.79|1195.69|12
1651324460000|2022-04-30 13:14:20|1212.82|1195.72|1212.82|1195.72|1212.82|1195.72|1212.82|1195.72|1
1651324470000|2022-04-30 13:14:30|1212.81|1195.71|1212.79|1195.69|1212.81|1195.71|1212.79|1195.69|4
1651324480000|2022-04-30 13:14:40|1212.8|1195.7|1212.84|1195.74|1212.84|1195.74|1212.8|1195.7|2
1651324490000|2022-04-30 13:14:50|1212.92|1195.82|1212.91|1195.81|1212.92|1195.82|1212.91|1195.81|2
1651324500000|2022-04-30 13:15:00|1212.84|1195.74|1212.88|1195.78|1212.88|1195.78|1212.81|1195.71|4
1651324510000|2022-04-30 13:15:10|1212.9|1195.8|1212.88|1195.78|1213.04|1195.94|1212.88|1195.78|15
1651324520000|2022-04-30 13:15:20|1212.87|1195.77|1212.87|1195.77|1212.87|1195.77|1212.85|1195.75|3
1651324530000|2022-04-30 13:15:30|1212.86|1195.76|1212.86|1195.76|1212.87|1195.77|1212.86|1195.76|3
1651324540000|2022-04-30 13:15:40|1212.88|1195.78|1212.89|1195.79|1212.89|1195.79|1212.88|1195.78|4
1651324550000|2022-04-30 13:15:50|1212.9|1195.8|1212.9|1195.8|1212.9|1195.8|1212.9|1195.8|1
1651324580000|2022-04-30 13:16:20|1212.91|1195.81|1212.92|1195.82|1212.92|1195.82|1212.91|1195.81|2
1651324590000|2022-04-30 13:16:30|1212.91|1195.81|1212.91|1195.81|1212.91|1195.81|1212.9|1195.8|3
1651324610000|2022-04-30 13:16:50|1212.92|1195.82|1212.93|1195.83|1212.94|1195.84|1212.91|1195.81|6
1651324620000|2022-04-30 13:17:00|1212.9|1195.8|1212.91|1195.81|1212.93|1195.83|1212.9|1195.8|6
1651324630000|2022-04-30 13:17:10|1212.92|1195.82|1212.92|1195.82|1212.92|1195.82|1212.92|1195.82|1
1651324660000|2022-04-30 13:17:40|1212.91|1195.81|1213.1|1196|1213.1|1196|1212.91|1195.81|6
1651324680000|2022-04-30 13:18:00|1213.13|1196.03|1213.13|1196.03|1213.13|1196.03|1213.13|1196.03|1
1651324690000|2022-04-30 13:18:10|1213.14|1196.04|1213.14|1196.04|1213.14|1196.04|1213.14|1196.04|1
1651324700000|2022-04-30 13:18:20|1213.19|1196.09|1213.19|1196.09|1213.19|1196.09|1213.15|1196.05|4
1651324710000|2022-04-30 13:18:30|1213.16|1196.06|1213.18|1196.08|1213.18|1196.08|1213.16|1196.06|2
1651324720000|2022-04-30 13:18:40|1213.19|1196.09|1213.19|1196.09|1213.25|1196.15|1213.15|1196.05|11
1651324730000|2022-04-30 13:18:50|1213.18|1196.08|1213.2|1196.1|1213.2|1196.1|1213.18|1196.08|3
1651324740000|2022-04-30 13:19:00|1213.22|1196.12|1213.21|1196.11|1213.22|1196.12|1213.17|1196.07|4
1651324750000|2022-04-30 13:19:10|1213.2|1196.1|1213.54|1196.44|1213.78|1196.68|1213.2|1196.1|5
1651324760000|2022-04-30 13:19:20|1213.52|1196.42|1214.02|1196.92|1214.03|1196.93|1213.52|1196.42|19
1651324770000|2022-04-30 13:19:30|1214.09|1196.99|1214.06|1196.96|1214.1|1197|1214.05|1196.95|9
1651324780000|2022-04-30 13:19:40|1214.07|1196.97|1214.04|1196.94|1214.07|1196.97|1214.04|1196.94|3
1651324790000|2022-04-30 13:19:50|1214.05|1196.95|1214.07|1196.97|1214.07|1196.97|1214.05|1196.95|3
1651324800000|2022-04-30 13:20:00|1214.06|1196.96|1214.23|1197.13|1214.23|1197.13|1214.06|1196.96|8
1651324810000|2022-04-30 13:20:10|1214.19|1197.09|1214.23|1197.13|1214.24|1197.14|1214.19|1197.09|10
1651324820000|2022-04-30 13:20:20|1214.22|1197.12|1214.25|1197.15|1214.28|1197.18|1214.19|1197.09|7
1651324830000|2022-04-30 13:20:30|1214.26|1197.16|1214.25|1197.15|1214.26|1197.16|1214.25|1197.15|2
1651324840000|2022-04-30 13:20:40|1214.24|1197.14|1214.12|1197.02|1214.24|1197.14|1214.12|1197.02|2
1651324860000|2022-04-30 13:21:00|1214.09|1196.99|1214.08|1196.98|1214.1|1197|1214.08|1196.98|4
1651324870000|2022-04-30 13:21:10|1214.1|1197|1214.12|1197.02|1214.12|1197.02|1214.1|1197|2
1651324880000|2022-04-30 13:21:20|1214.14|1197.04|1214.14|1197.04|1214.14|1197.04|1214.14|1197.04|1
1651324890000|2022-04-30 13:21:30|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1
1651324920000|2022-04-30 13:22:00|1214.11|1197.01|1214.11|1197.01|1214.11|1197.01|1214.11|1197.01|1
1651324930000|2022-04-30 13:22:10|1214.1|1197|1214.1|1197|1214.1|1197|1214.1|1197|1
1651324940000|2022-04-30 13:22:20|1214.11|1197.01|1214.11|1197.01|1214.11|1197.01|1214.11|1197.01|1
1651324950000|2022-04-30 13:22:30|1214.1|1197|1214.06|1196.96|1214.1|1197|1214.06|1196.96|6
1651324960000|2022-04-30 13:22:40|1214.08|1196.98|1214.05|1196.95|1214.08|1196.98|1214.05|1196.95|6
1651324970000|2022-04-30 13:22:50|1214.06|1196.96|1214.03|1196.93|1214.06|1196.96|1214.03|1196.93|3
1651324980000|2022-04-30 13:23:00|1214.08|1196.98|1214.06|1196.96|1214.08|1196.98|1214.06|1196.96|2
1651324990000|2022-04-30 13:23:10|1214.05|1196.95|1214.06|1196.96|1214.06|1196.96|1214.05|1196.95|2
1651325000000|2022-04-30 13:23:20|1214.22|1197.12|1214.22|1197.12|1214.23|1197.13|1214.22|1197.12|3
1651325010000|2022-04-30 13:23:30|1214.21|1197.11|1214.2|1197.1|1214.21|1197.11|1214.2|1197.1|2
1651325020000|2022-04-30 13:23:40|1214.15|1197.05|1214.14|1197.04|1214.15|1197.05|1214.14|1197.04|4
1651325030000|2022-04-30 13:23:50|1214.15|1197.05|1214.14|1197.04|1214.15|1197.05|1214.14|1197.04|4
1651325040000|2022-04-30 13:24:00|1214.17|1197.07|1214.19|1197.09|1214.19|1197.09|1214.17|1197.07|6
1651325050000|2022-04-30 13:24:10|1214.21|1197.11|1214.19|1197.09|1214.21|1197.11|1214.19|1197.09|6
1651325060000|2022-04-30 13:24:20|1214.2|1197.1|1214.19|1197.09|1214.2|1197.1|1214.19|1197.09|2
1651325070000|2022-04-30 13:24:30|1214.2|1197.1|1214.19|1197.09|1214.22|1197.12|1214.19|1197.09|4
1651325080000|2022-04-30 13:24:40|1214.2|1197.1|1214.19|1197.09|1214.2|1197.1|1214.19|1197.09|2
1651325090000|2022-04-30 13:24:50|1214.2|1197.1|1214.16|1197.06|1214.2|1197.1|1214.16|1197.06|4
1651325110000|2022-04-30 13:25:10|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1214.15|1197.05|1
1651325130000|2022-04-30 13:25:30|1214.2|1197.1|1214.2|1197.1|1214.2|1197.1|1214.2|1197.1|1
1651325140000|2022-04-30 13:25:40|1214.02|1196.92|1214.1|1197|1214.14|1197.04|1214.02|1196.92|5
1651325150000|2022-04-30 13:25:50|1214.14|1197.04|1214.1|1197|1214.14|1197.04|1214.1|1197|2
1651325160000|2022-04-30 13:26:00|1214.11|1197.01|1214.11|1197.01|1214.11|1197.01|1214.11|1197.01|1
1651325180000|2022-04-30 13:26:20|1214.09|1196.99|1214.09|1196.99|1214.09|1196.99|1214.09|1196.99|1
1651325190000|2022-04-30 13:26:30|1214.05|1196.95|1213.66|1196.56|1214.05|1196.95|1213.66|1196.56|4
1651325200000|2022-04-30 13:26:40|1213.7|1196.6|1213.09|1195.99|1213.7|1196.6|1213.09|1195.99|14
1651325210000|2022-04-30 13:26:50|1213.11|1196.01|1212.08|1194.98|1213.11|1196.01|1212.08|1194.98|16
1651325220000|2022-04-30 13:27:00|1212.05|1194.95|1212.42|1195.32|1212.45|1195.35|1212.02|1194.92|20
1651325230000|2022-04-30 13:27:10|1212.63|1195.53|1213.28|1196.18|1213.28|1196.18|1212.6|1195.5|11
1651325240000|2022-04-30 13:27:20|1213.29|1196.19|1213.44|1196.34|1213.44|1196.34|1213.28|1196.18|3
1651325250000|2022-04-30 13:27:30|1213.42|1196.32|1213.52|1196.42|1213.52|1196.42|1213.42|1196.32|2
1651325260000|2022-04-30 13:27:40|1213.54|1196.44|1213.55|1196.45|1213.55|1196.45|1213.54|1196.44|2
1651325270000|2022-04-30 13:27:50|1213.56|1196.46|1213.24|1196.14|1213.56|1196.46|1213.21|1196.11|8
1651325280000|2022-04-30 13:28:00|1213.19|1196.09|1213.19|1196.09|1213.19|1196.09|1213.19|1196.09|1
1651325300000|2022-04-30 13:28:20|1213.15|1196.05|1213.1|1196|1213.15|1196.05|1213.1|1196|2
1651325320000|2022-04-30 13:28:40|1213.08|1195.98|1213.08|1195.98|1213.08|1195.98|1213.08|1195.98|1
1651325330000|2022-04-30 13:28:50|1213.09|1195.99|1213.11|1196.01|1213.11|1196.01|1213.09|1195.99|2
1651325340000|2022-04-30 13:29:00|1213.14|1196.04|1213.14|1196.04|1213.14|1196.04|1213.14|1196.04|1
1651325360000|2022-04-30 13:29:20|1213.13|1196.03|1213.08|1195.98|1213.13|1196.03|1213.08|1195.98|4
1651325370000|2022-04-30 13:29:30|1213.01|1195.91|1213.06|1195.96|1213.06|1195.96|1213.01|1195.91|2
1651325380000|2022-04-30 13:29:40|1213.01|1195.91|1213.01|1195.91|1213.01|1195.91|1213.01|1195.91|1
1651325390000|2022-04-30 13:29:50|1213|1195.9|1213|1195.9|1213|1195.9|1213|1195.9|1
1651325400000|2022-04-30 13:30:00|1213.01|1195.91|1212.32|1195.22|1213.01|1195.91|1212.32|1195.22|15
1651325410000|2022-04-30 13:30:10|1212.34|1195.24|1212.59|1195.49|1212.61|1195.51|1212.12|1195.02|22
1651325420000|2022-04-30 13:30:20|1212.53|1195.43|1213.37|1196.27|1213.45|1196.35|1212.53|1195.43|19
1651325430000|2022-04-30 13:30:30|1213.38|1196.28|1213.4|1196.3|1213.4|1196.3|1213.38|1196.28|3
1651325440000|2022-04-30 13:30:40|1213.41|1196.31|1213.39|1196.29|1213.45|1196.35|1213.39|1196.29|9
1651325450000|2022-04-30 13:30:50|1213.38|1196.28|1213.35|1196.25|1213.38|1196.28|1213.34|1196.24|9
1651325460000|2022-04-30 13:31:00|1213.36|1196.26|1213.36|1196.26|1213.37|1196.27|1213.36|1196.26|5
1651325470000|2022-04-30 13:31:10|1213.35|1196.25|1213.36|1196.26|1213.36|1196.26|1213.35|1196.25|2
1651325490000|2022-04-30 13:31:30|1213.37|1196.27|1213.05|1195.95|1213.37|1196.27|1213.05|1195.95|5
1651325500000|2022-04-30 13:31:40|1213.02|1195.92|1213.01|1195.91|1213.03|1195.93|1213.01|1195.91|4
1651325510000|2022-04-30 13:31:50|1213.02|1195.92|1213.02|1195.92|1213.05|1195.95|1213.01|1195.91|12
1651325520000|2022-04-30 13:32:00|1213.15|1196.05|1213.1|1196|1213.15|1196.05|1213.07|1195.97|3
1651325530000|2022-04-30 13:32:10|1213.07|1195.97|1213.07|1195.97|1213.07|1195.97|1213.07|1195.97|1
1651325560000|2022-04-30 13:32:40|1213.03|1195.93|1212.67|1195.57|1213.03|1195.93|1212.67|1195.57|15
1651325570000|2022-04-30 13:32:50|1212.68|1195.58|1212.32|1195.22|1212.68|1195.58|1212.32|1195.22|7
1651325580000|2022-04-30 13:33:00|1212.37|1195.27|1212.35|1195.25|1212.37|1195.27|1212.35|1195.25|2
1651325590000|2022-04-30 13:33:10|1212.47|1195.37|1211.37|1194.27|1212.47|1195.37|1211.37|1194.27|23
1651325600000|2022-04-30 13:33:20|1211.52|1194.42|1210.57|1193.47|1211.53|1194.43|1210.37|1193.27|22
1651325610000|2022-04-30 13:33:30|1210.72|1193.62|1210.31|1193.21|1210.74|1193.64|1210.31|1193.21|13
1651325620000|2022-04-30 13:33:40|1210.27|1193.17|1210.29|1193.19|1210.29|1193.19|1210.27|1193.17|3
1651325630000|2022-04-30 13:33:50|1210.28|1193.18|1210.27|1193.17|1210.29|1193.19|1210.27|1193.17|6
1651325640000|2022-04-30 13:34:00|1210.26|1193.16|1209.64|1192.54|1210.27|1193.17|1209.64|1192.54|12
1651325650000|2022-04-30 13:34:10|1209.52|1192.42|1209.22|1192.12|1209.52|1192.42|1209.22|1192.12|4
1651325670000|2022-04-30 13:34:30|1208.74|1191.64|1206.44|1189.34|1208.74|1191.64|1206.44|1189.34|25
1651325680000|2022-04-30 13:34:40|1206.48|1189.38|1206.63|1189.53|1206.97|1189.87|1206.48|1189.38|12
1651325690000|2022-04-30 13:34:50|1206.55|1189.45|1206.33|1189.23|1206.55|1189.45|1206.33|1189.23|6
1651325700000|2022-04-30 13:35:00|1206.35|1189.25|1206.37|1189.27|1206.46|1189.36|1206.24|1189.14|12
1651325710000|2022-04-30 13:35:10|1206.4|1189.3|1207.65|1190.55|1207.67|1190.57|1206.4|1189.3|23
1651325720000|2022-04-30 13:35:20|1207.75|1190.65|1207.8|1190.7|1207.87|1190.77|1207.75|1190.65|5
1651325740000|2022-04-30 13:35:40|1207.99|1190.89|1207.99|1190.89|1207.99|1190.89|1207.99|1190.89|1
1651325750000|2022-04-30 13:35:50|1208|1190.9|1207.68|1190.58|1208.1|1191|1207.65|1190.55|17
1651325760000|2022-04-30 13:36:00|1207.66|1190.56|1207.26|1190.16|1207.68|1190.58|1207.26|1190.16|19
1651325770000|2022-04-30 13:36:10|1207.23|1190.13|1207.12|1190.02|1207.26|1190.16|1207.12|1190.02|17
1651325780000|2022-04-30 13:36:20|1207.11|1190.01|1206.22|1189.12|1207.12|1190.02|1206.22|1189.12|22
1651325790000|2022-04-30 13:36:30|1206.12|1189.02|1205.2|1188.1|1206.12|1189.02|1205.17|1188.07|21
1651325800000|2022-04-30 13:36:40|1205.19|1188.09|1205.06|1187.96|1205.19|1188.09|1205.06|1187.96|4
1651325810000|2022-04-30 13:36:50|1205.08|1187.98|1203.4|1186.3|1205.08|1187.98|1203.4|1186.3|24
1651325820000|2022-04-30 13:37:00|1203.39|1186.29|1203.26|1186.16|1203.47|1186.37|1203.08|1185.98|11
1651325830000|2022-04-30 13:37:10|1203.4|1186.3|1203.71|1186.61|1203.76|1186.66|1203.4|1186.3|16
1651325840000|2022-04-30 13:37:20|1203.89|1186.79|1203.84|1186.74|1203.89|1186.79|1203.81|1186.71|6
1651325850000|2022-04-30 13:37:30|1203.82|1186.72|1203.9|1186.8|1203.9|1186.8|1203.81|1186.71|9
1651325860000|2022-04-30 13:37:40|1203.89|1186.79|1203.89|1186.79|1203.89|1186.79|1203.89|1186.79|1
1651325870000|2022-04-30 13:37:50|1203.88|1186.78|1203.9|1186.8|1203.9|1186.8|1203.88|1186.78|3
1651325880000|2022-04-30 13:38:00|1203.77|1186.67|1203.38|1186.28|1203.77|1186.67|1203.14|1186.04|16
1651325890000|2022-04-30 13:38:10|1203.37|1186.27|1203.4|1186.3|1203.4|1186.3|1203.37|1186.27|4
1651325900000|2022-04-30 13:38:20|1203.38|1186.28|1203.37|1186.27|1203.38|1186.28|1203.37|1186.27|2
1651325920000|2022-04-30 13:38:40|1203.38|1186.28|1203.38|1186.28|1203.38|1186.28|1203.38|1186.28|1
1651325930000|2022-04-30 13:38:50|1203.4|1186.3|1203.67|1186.57|1203.67|1186.57|1203.4|1186.3|5
1651325940000|2022-04-30 13:39:00|1203.99|1186.89|1204.38|1187.28|1204.47|1187.37|1203.99|1186.89|12
1651325950000|2022-04-30 13:39:10|1204.29|1187.19|1204.06|1186.96|1204.29|1187.19|1204.06|1186.96|12
1651325960000|2022-04-30 13:39:20|1204.05|1186.95|1204.07|1186.97|1204.07|1186.97|1204.04|1186.94|7
1651325970000|2022-04-30 13:39:30|1204.06|1186.96|1204.21|1187.11|1204.21|1187.11|1204.06|1186.96|7
1651325980000|2022-04-30 13:39:40|1204.19|1187.09|1204.13|1187.03|1204.19|1187.09|1204.13|1187.03|4
1651325990000|2022-04-30 13:39:50|1204.12|1187.02|1204.03|1186.93|1204.13|1187.03|1203.99|1186.89|4
1651326000000|2022-04-30 13:40:00|1204|1186.9|1204.08|1186.98|1204.08|1186.98|1203.98|1186.88|6
1651326010000|2022-04-30 13:40:10|1204.05|1186.95|1204.14|1187.04|1204.15|1187.05|1204.05|1186.95|8
1651326020000|2022-04-30 13:40:20|1204.05|1186.95|1203.86|1186.76|1204.05|1186.95|1203.79|1186.69|6
1651326030000|2022-04-30 13:40:30|1203.82|1186.72|1204.12|1187.02|1204.12|1187.02|1203.82|1186.72|4
1651326040000|2022-04-30 13:40:40|1204.07|1186.97|1204.1|1187|1204.12|1187.02|1204.07|1186.97|7
1651326050000|2022-04-30 13:40:50|1204.11|1187.01|1203.69|1186.59|1204.12|1187.02|1203.68|1186.58|16
1651326060000|2022-04-30 13:41:00|1203.58|1186.48|1203.8|1186.7|1203.8|1186.7|1203.58|1186.48|4
1651326070000|2022-04-30 13:41:10|1203.69|1186.59|1203.44|1186.34|1203.73|1186.63|1203.44|1186.34|8
1651326080000|2022-04-30 13:41:20|1203.46|1186.36|1203.44|1186.34|1203.46|1186.36|1203.44|1186.34|2
1651326090000|2022-04-30 13:41:30|1203.47|1186.37|1203.4|1186.3|1203.47|1186.37|1203.4|1186.3|3
1651326100000|2022-04-30 13:41:40|1203.39|1186.29|1203.39|1186.29|1203.41|1186.31|1203.39|1186.29|6
1651326110000|2022-04-30 13:41:50|1203.47|1186.37|1203.45|1186.35|1203.47|1186.37|1203.45|1186.35|2
1651326120000|2022-04-30 13:42:00|1203.47|1186.37|1203.43|1186.33|1203.47|1186.37|1203.43|1186.33|6
1651326130000|2022-04-30 13:42:10|1203.42|1186.32|1203.35|1186.25|1203.43|1186.33|1203.35|1186.25|4
1651326150000|2022-04-30 13:42:30|1203.25|1186.15|1203.23|1186.13|1203.25|1186.15|1203.23|1186.13|4
1651326160000|2022-04-30 13:42:40|1203.19|1186.09|1201.62|1184.52|1203.19|1186.09|1201.25|1184.15|28
1651326170000|2022-04-30 13:42:50|1201.61|1184.51|1201.64|1184.54|1201.82|1184.72|1201.6|1184.5|7
1651326180000|2022-04-30 13:43:00|1201.73|1184.63|1201.45|1184.35|1201.74|1184.64|1201.45|1184.35|8
1651326200000|2022-04-30 13:43:20|1201.01|1183.91|1201.11|1184.01|1201.11|1184.01|1201|1183.9|4
1651326210000|2022-04-30 13:43:30|1201.07|1183.97|1200.82|1183.72|1201.07|1183.97|1200.61|1183.51|9
1651326220000|2022-04-30 13:43:40|1200.83|1183.73|1200.95|1183.85|1200.96|1183.86|1200.83|1183.73|5
1651326230000|2022-04-30 13:43:50|1201.16|1184.06|1201.56|1184.46|1201.63|1184.53|1201.16|1184.06|15
1651326240000|2022-04-30 13:44:00|1201.53|1184.43|1201.93|1184.83|1201.93|1184.83|1201.53|1184.43|9
1651326250000|2022-04-30 13:44:10|1201.99|1184.89|1202.61|1185.51|1202.61|1185.51|1201.96|1184.86|12
1651326260000|2022-04-30 13:44:20|1202.43|1185.33|1201.89|1184.79|1202.98|1185.88|1201.89|1184.79|12
1651326270000|2022-04-30 13:44:30|1201.95|1184.85|1201.11|1184.01|1201.95|1184.85|1201.04|1183.94|15
1651326280000|2022-04-30 13:44:40|1201.34|1184.24|1201.28|1184.18|1201.34|1184.24|1201.28|1184.18|8
1651326290000|2022-04-30 13:44:50|1201.33|1184.23|1201.31|1184.21|1201.34|1184.24|1201.31|1184.21|3
1651326300000|2022-04-30 13:45:00|1201.3|1184.2|1201.23|1184.13|1201.3|1184.2|1201.23|1184.13|2
1651326310000|2022-04-30 13:45:10|1201.19|1184.09|1202.29|1185.19|1202.29|1185.19|1201.18|1184.08|20
1651326320000|2022-04-30 13:45:20|1202.64|1185.54|1202.35|1185.25|1202.68|1185.58|1202.33|1185.23|9
1651326330000|2022-04-30 13:45:30|1202.65|1185.55|1202.53|1185.43|1202.69|1185.59|1202.31|1185.21|12
1651326340000|2022-04-30 13:45:40|1202.56|1185.46|1202.91|1185.81|1202.91|1185.81|1202.56|1185.46|14
1651326350000|2022-04-30 13:45:50|1203.14|1186.04|1203.17|1186.07|1203.17|1186.07|1203.1|1186|5
1651326360000|2022-04-30 13:46:00|1203.16|1186.06|1203.04|1185.94|1203.18|1186.08|1203.04|1185.94|5
1651326370000|2022-04-30 13:46:10|1203.03|1185.93|1203.04|1185.94|1203.06|1185.96|1203.03|1185.93|11
1651326380000|2022-04-30 13:46:20|1203.03|1185.93|1203.02|1185.92|1203.04|1185.94|1203.02|1185.92|6
1651326400000|2022-04-30 13:46:40|1202.97|1185.87|1202.97|1185.87|1202.97|1185.87|1202.96|1185.86|3
1651326410000|2022-04-30 13:46:50|1202.99|1185.89|1202.98|1185.88|1202.99|1185.89|1202.98|1185.88|2
1651326420000|2022-04-30 13:47:00|1202.99|1185.89|1203.03|1185.93|1203.03|1185.93|1202.99|1185.89|2
1651326430000|2022-04-30 13:47:10|1203.09|1185.99|1203.51|1186.41|1203.51|1186.41|1203.07|1185.97|8
1651326440000|2022-04-30 13:47:20|1203.48|1186.38|1203.22|1186.12|1203.77|1186.67|1203.22|1186.12|13
1651326480000|2022-04-30 13:48:00|1203.23|1186.13|1203.23|1186.13|1203.23|1186.13|1203.16|1186.06|9
1651326490000|2022-04-30 13:48:10|1203.24|1186.14|1203.26|1186.16|1203.31|1186.21|1203.19|1186.09|6
1651326510000|2022-04-30 13:48:30|1203.17|1186.07|1203.17|1186.07|1203.17|1186.07|1203.17|1186.07|1
1651326520000|2022-04-30 13:48:40|1203.27|1186.17|1202.48|1185.38|1203.27|1186.17|1202.43|1185.33|17
1651326530000|2022-04-30 13:48:50|1202.43|1185.33|1202.35|1185.25|1202.48|1185.38|1202.35|1185.25|14
1651326540000|2022-04-30 13:49:00|1202.37|1185.27|1201.89|1184.79|1202.37|1185.27|1201.89|1184.79|15
1651326550000|2022-04-30 13:49:10|1201.65|1184.55|1200.78|1183.68|1201.68|1184.58|1200.78|1183.68|15
1651326560000|2022-04-30 13:49:20|1200.74|1183.64|1200.27|1183.17|1200.74|1183.64|1200.12|1183.02|24
1651326570000|2022-04-30 13:49:30|1200.22|1183.12|1200.17|1183.07|1200.27|1183.17|1200.17|1183.07|6
1651326580000|2022-04-30 13:49:40|1200.16|1183.06|1200.62|1183.52|1200.64|1183.54|1200.16|1183.06|7
1651326590000|2022-04-30 13:49:50|1200.71|1183.61|1200.87|1183.77|1200.87|1183.77|1200.42|1183.32|10
1651326600000|2022-04-30 13:50:00|1200.86|1183.76|1201.33|1184.23|1201.33|1184.23|1200.86|1183.76|10
1651326610000|2022-04-30 13:50:10|1201.34|1184.24|1201.47|1184.37|1201.89|1184.79|1201.33|1184.23|20
1651326620000|2022-04-30 13:50:20|1201.3|1184.2|1201.17|1184.07|1201.4|1184.3|1201.08|1183.98|14
1651326630000|2022-04-30 13:50:30|1201.16|1184.06|1201.09|1183.99|1201.17|1184.07|1201.02|1183.92|13
1651326640000|2022-04-30 13:50:40|1201.3|1184.2|1201.33|1184.23|1201.38|1184.28|1201.24|1184.14|4
1651326650000|2022-04-30 13:50:50|1201.32|1184.22|1201.87|1184.77|1201.87|1184.77|1201.32|1184.22|10
1651326660000|2022-04-30 13:51:00|1201.84|1184.74|1201.85|1184.75|1201.85|1184.75|1201.84|1184.74|2
1651326670000|2022-04-30 13:51:10|1201.84|1184.74|1201.44|1184.34|1201.84|1184.74|1201.42|1184.32|7
1651326680000|2022-04-30 13:51:20|1201.43|1184.33|1201.28|1184.18|1201.44|1184.34|1201.28|1184.18|6
1651326690000|2022-04-30 13:51:30|1201.24|1184.14|1201.24|1184.14|1201.24|1184.14|1201.18|1184.08|3
1651326700000|2022-04-30 13:51:40|1201.25|1184.15|1201.14|1184.04|1201.52|1184.42|1201.14|1184.04|9
1651326710000|2022-04-30 13:51:50|1201.19|1184.09|1201.18|1184.08|1201.21|1184.11|1201.13|1184.03|10
1651326720000|2022-04-30 13:52:00|1201.21|1184.11|1201.47|1184.37|1201.49|1184.39|1201.19|1184.09|9
1651326730000|2022-04-30 13:52:10|1201.73|1184.63|1201.69|1184.59|1201.73|1184.63|1201.68|1184.58|4
1651326740000|2022-04-30 13:52:20|1201.7|1184.6|1201.56|1184.46|1201.7|1184.6|1201.56|1184.46|2
1651326750000|2022-04-30 13:52:30|1201.57|1184.47|1201.61|1184.51|1201.62|1184.52|1201.18|1184.08|10
1651326760000|2022-04-30 13:52:40|1201.65|1184.55|1201.63|1184.53|1201.65|1184.55|1201.57|1184.47|6
1651326770000|2022-04-30 13:52:50|1201.64|1184.54|1201.64|1184.54|1201.64|1184.54|1201.64|1184.54|1
1651326780000|2022-04-30 13:53:00|1201.59|1184.49|1201.73|1184.63|1201.75|1184.65|1201.59|1184.49|8
1651326790000|2022-04-30 13:53:10|1201.74|1184.64|1201.84|1184.74|1201.84|1184.74|1201.74|1184.64|2
1651326800000|2022-04-30 13:53:20|1201.91|1184.81|1201.98|1184.88|1201.98|1184.88|1201.91|1184.81|2
1651326820000|2022-04-30 13:53:40|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1
1651326830000|2022-04-30 13:53:50|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1
1651326840000|2022-04-30 13:54:00|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1
1651326850000|2022-04-30 13:54:10|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1
1651326870000|2022-04-30 13:54:30|1201.95|1184.85|1201.95|1184.85|1201.95|1184.85|1201.95|1184.85|1
1651326900000|2022-04-30 13:55:00|1202.01|1184.91|1201.99|1184.89|1202.01|1184.91|1201.97|1184.87|5
1651326910000|2022-04-30 13:55:10|1201.93|1184.83|1201.93|1184.83|1201.93|1184.83|1201.93|1184.83|1
1651326920000|2022-04-30 13:55:20|1201.98|1184.88|1201.95|1184.85|1201.98|1184.88|1201.94|1184.84|6
1651326930000|2022-04-30 13:55:30|1201.97|1184.87|1201.94|1184.84|1202.01|1184.91|1201.94|1184.84|8
1651326950000|2022-04-30 13:55:50|1201.97|1184.87|1202|1184.9|1202|1184.9|1201.97|1184.87|2
1651326960000|2022-04-30 13:56:00|1201.91|1184.81|1201.85|1184.75|1201.91|1184.81|1201.85|1184.75|2
1651327000000|2022-04-30 13:56:40|1201.86|1184.76|1201.91|1184.81|1201.91|1184.81|1201.86|1184.76|2
1651327010000|2022-04-30 13:56:50|1201.89|1184.79|1201.85|1184.75|1201.89|1184.79|1201.85|1184.75|2
1651327020000|2022-04-30 13:57:00|1201.86|1184.76|1201.8|1184.7|1201.9|1184.8|1201.8|1184.7|6
1651327030000|2022-04-30 13:57:10|1201.86|1184.76|1202.03|1184.93|1202.03|1184.93|1201.8|1184.7|6
1651327040000|2022-04-30 13:57:20|1202.02|1184.92|1201.93|1184.83|1202.02|1184.92|1201.93|1184.83|5
1651327050000|2022-04-30 13:57:30|1201.94|1184.84|1201.94|1184.84|1201.94|1184.84|1201.93|1184.83|5
1651327060000|2022-04-30 13:57:40|1201.92|1184.82|1201.94|1184.84|1201.97|1184.87|1201.92|1184.82|4
1651327070000|2022-04-30 13:57:50|1201.95|1184.85|1201.96|1184.86|1201.96|1184.86|1201.95|1184.85|2
1651327080000|2022-04-30 13:58:00|1201.94|1184.84|1201.92|1184.82|1201.99|1184.89|1201.92|1184.82|12
1651327090000|2022-04-30 13:58:10|1201.94|1184.84|1201.86|1184.76|1201.94|1184.84|1201.86|1184.76|7
1651327100000|2022-04-30 13:58:20|1201.87|1184.77|1201.89|1184.79|1201.89|1184.79|1201.87|1184.77|2
1651327110000|2022-04-30 13:58:30|1201.87|1184.77|1201.87|1184.77|1201.87|1184.77|1201.87|1184.77|1
1651327120000|2022-04-30 13:58:40|1201.86|1184.76|1201.86|1184.76|1201.86|1184.76|1201.86|1184.76|1
1651327130000|2022-04-30 13:58:50|1201.85|1184.75|1201.84|1184.74|1201.86|1184.76|1201.84|1184.74|8
1651327140000|2022-04-30 13:59:00|1201.86|1184.76|1201.88|1184.78|1201.88|1184.78|1201.86|1184.76|4
1651327150000|2022-04-30 13:59:10|1201.85|1184.75|1201.62|1184.52|1201.85|1184.75|1201.62|1184.52|6
1651327160000|2022-04-30 13:59:20|1201.59|1184.49|1201.28|1184.18|1201.59|1184.49|1201.28|1184.18|11
1651327170000|2022-04-30 13:59:30|1201.24|1184.14|1201.16|1184.06|1201.28|1184.18|1201.13|1184.03|16
1651327180000|2022-04-30 13:59:40|1201.17|1184.07|1201.53|1184.43|1201.56|1184.46|1201.1|1184|9
1651327190000|2022-04-30 13:59:50|1201.55|1184.45|1201.58|1184.48|1201.58|1184.48|1201.51|1184.41|5
1651327200000|2022-04-30 14:00:00|1201.54|1184.44|1201.55|1184.45|1201.55|1184.45|1201.54|1184.44|2
1651327210000|2022-04-30 14:00:10|1201.54|1184.44|1201.7|1184.6|1201.71|1184.61|1201.5|1184.4|14
1651327220000|2022-04-30 14:00:20|1201.68|1184.58|1202.27|1185.17|1202.31|1185.21|1201.68|1184.58|15
1651327230000|2022-04-30 14:00:30|1202.24|1185.14|1202.43|1185.33|1202.47|1185.37|1202.23|1185.13|10
1651327240000|2022-04-30 14:00:40|1202.48|1185.38|1202.99|1185.89|1202.99|1185.89|1202.33|1185.23|9
1651327250000|2022-04-30 14:00:50|1202.97|1185.87|1202.92|1185.82|1202.97|1185.87|1202.92|1185.82|11
1651327260000|2022-04-30 14:01:00|1203|1185.9|1202.99|1185.89|1203.01|1185.91|1202.98|1185.88|5
1651327280000|2022-04-30 14:01:20|1203|1185.9|1203.02|1185.92|1203.03|1185.93|1202.98|1185.88|7
1651327290000|2022-04-30 14:01:30|1203.03|1185.93|1202.9|1185.8|1203.03|1185.93|1202.9|1185.8|10
1651327300000|2022-04-30 14:01:40|1202.89|1185.79|1202.3|1185.2|1202.89|1185.79|1202.3|1185.2|9
1651327310000|2022-04-30 14:01:50|1202.31|1185.21|1202.31|1185.21|1202.31|1185.21|1202.31|1185.21|1
1651327320000|2022-04-30 14:02:00|1202.26|1185.16|1201.73|1184.63|1202.26|1185.16|1201.72|1184.62|16
1651327330000|2022-04-30 14:02:10|1201.62|1184.52|1201.01|1183.91|1201.62|1184.52|1201.01|1183.91|5
1651327340000|2022-04-30 14:02:20|1201.02|1183.92|1201.02|1183.92|1201.03|1183.93|1201.02|1183.92|7
1651327350000|2022-04-30 14:02:30|1201.01|1183.91|1200.77|1183.67|1201.01|1183.91|1200.77|1183.67|4
1651327360000|2022-04-30 14:02:40|1200.64|1183.54|1200.64|1183.54|1200.64|1183.54|1200.64|1183.54|1
1651327380000|2022-04-30 14:03:00|1200.63|1183.53|1198.52|1181.42|1200.63|1183.53|1198.52|1181.42|19
1651327390000|2022-04-30 14:03:10|1198.46|1181.36|1197.19|1180.09|1198.46|1181.36|1197.11|1180.01|25
1651327400000|2022-04-30 14:03:20|1197.16|1180.06|1196.37|1179.27|1197.18|1180.08|1196.37|1179.27|10
1651327410000|2022-04-30 14:03:30|1196.44|1179.34|1196.82|1179.72|1196.84|1179.74|1196.43|1179.33|7
1651327420000|2022-04-30 14:03:40|1196.75|1179.65|1196.44|1179.34|1196.75|1179.65|1196.44|1179.34|4
1651327430000|2022-04-30 14:03:50|1196.41|1179.31|1195.61|1178.51|1196.41|1179.31|1195.61|1178.51|12
1651327440000|2022-04-30 14:04:00|1195.65|1178.55|1195.93|1178.83|1195.93|1178.83|1195.65|1178.55|5
1651327450000|2022-04-30 14:04:10|1195.89|1178.79|1195.81|1178.71|1195.89|1178.79|1195.81|1178.71|3
1651327460000|2022-04-30 14:04:20|1195.87|1178.77|1195.71|1178.61|1195.93|1178.83|1195.55|1178.45|13
1651327470000|2022-04-30 14:04:30|1195.75|1178.65|1197.18|1180.08|1197.18|1180.08|1195.75|1178.65|23
1651327480000|2022-04-30 14:04:40|1197.12|1180.02|1198.86|1181.76|1198.86|1181.76|1197.12|1180.02|19
1651327490000|2022-04-30 14:04:50|1198.88|1181.78|1199.82|1182.72|1199.83|1182.73|1198.88|1181.78|18
1651327500000|2022-04-30 14:05:00|1199.93|1182.83|1201.05|1183.95|1201.05|1183.95|1199.93|1182.83|14
1651327510000|2022-04-30 14:05:10|1201.59|1184.49|1201.58|1184.48|1201.93|1184.83|1201.39|1184.29|19
1651327520000|2022-04-30 14:05:20|1201.59|1184.49|1201.15|1184.05|1201.59|1184.49|1201.06|1183.96|24
1651327530000|2022-04-30 14:05:30|1201.12|1184.02|1201.32|1184.22|1201.57|1184.47|1201.12|1184.02|13
1651327540000|2022-04-30 14:05:40|1201.33|1184.23|1201.52|1184.42|1201.54|1184.44|1201.33|1184.23|4
1651327550000|2022-04-30 14:05:50|1201.59|1184.49|1202|1184.9|1202.48|1185.38|1201.59|1184.49|12
1651327560000|2022-04-30 14:06:00|1202.02|1184.92|1202.6|1185.5|1202.6|1185.5|1201.99|1184.89|12
1651327570000|2022-04-30 14:06:10|1202.62|1185.52|1203.38|1186.28|1203.47|1186.37|1202.62|1185.52|13
1651327580000|2022-04-30 14:06:20|1203.41|1186.31|1203.92|1186.82|1203.92|1186.82|1203.32|1186.22|16
1651327590000|2022-04-30 14:06:30|1203.89|1186.79|1205.18|1188.08|1205.18|1188.08|1203.89|1186.79|19
1651327600000|2022-04-30 14:06:40|1205.51|1188.41|1205.5|1188.4|1205.66|1188.56|1205.49|1188.39|7
1651327610000|2022-04-30 14:06:50|1205.55|1188.45|1206.85|1189.75|1206.85|1189.75|1205.55|1188.45|22
1651327620000|2022-04-30 14:07:00|1207.02|1189.92|1207.19|1190.09|1207.47|1190.37|1206.66|1189.56|19
1651327630000|2022-04-30 14:07:10|1207.2|1190.1|1207.79|1190.69|1207.79|1190.69|1207.2|1190.1|12
1651327640000|2022-04-30 14:07:20|1207.8|1190.7|1206.33|1189.23|1207.8|1190.7|1206.33|1189.23|16
1651327650000|2022-04-30 14:07:30|1206.27|1189.17|1205.04|1187.94|1206.27|1189.17|1204.41|1187.31|26
1651327660000|2022-04-30 14:07:40|1205.05|1187.95|1205.88|1188.78|1205.88|1188.78|1205.05|1187.95|12
1651327670000|2022-04-30 14:07:50|1205.9|1188.8|1205.93|1188.83|1205.93|1188.83|1205.9|1188.8|6
1651327680000|2022-04-30 14:08:00|1205.94|1188.84|1206.06|1188.96|1206.06|1188.96|1205.87|1188.77|12
1651327690000|2022-04-30 14:08:10|1206.04|1188.94|1206.12|1189.02|1206.13|1189.03|1206.04|1188.94|10
1651327700000|2022-04-30 14:08:20|1206.11|1189.01|1205.94|1188.84|1206.13|1189.03|1205.88|1188.78|9
1651327710000|2022-04-30 14:08:30|1205.96|1188.86|1206.04|1188.94|1206.04|1188.94|1205.96|1188.86|3
1651327720000|2022-04-30 14:08:40|1206.05|1188.95|1206.05|1188.95|1206.05|1188.95|1206.05|1188.95|1
1651327730000|2022-04-30 14:08:50|1206.04|1188.94|1205.97|1188.87|1206.04|1188.94|1205.97|1188.87|10
1651327740000|2022-04-30 14:09:00|1205.95|1188.85|1205.55|1188.45|1205.95|1188.85|1205.55|1188.45|16
1651327750000|2022-04-30 14:09:10|1205.32|1188.22|1205.07|1187.97|1205.37|1188.27|1205.07|1187.97|8
1651327760000|2022-04-30 14:09:20|1204.99|1187.89|1202.92|1185.82|1204.99|1187.89|1202.92|1185.82|26
1651327770000|2022-04-30 14:09:30|1202.89|1185.79|1203.1|1186|1203.13|1186.03|1202.68|1185.58|17
1651327780000|2022-04-30 14:09:40|1203.11|1186.01|1203.36|1186.26|1203.36|1186.26|1203.11|1186.01|18
1651327790000|2022-04-30 14:09:50|1203.42|1186.32|1203.08|1185.98|1203.94|1186.84|1203.08|1185.98|13
1651327800000|2022-04-30 14:10:00|1203.07|1185.97|1203.46|1186.36|1203.46|1186.36|1203.07|1185.97|11
1651327810000|2022-04-30 14:10:10|1203.75|1186.65|1203.33|1186.23|1203.77|1186.67|1203.33|1186.23|7
1651327820000|2022-04-30 14:10:20|1203.25|1186.15|1203|1185.9|1203.28|1186.18|1203|1185.9|16
1651327830000|2022-04-30 14:10:30|1202.92|1185.82|1203|1185.9|1203.05|1185.95|1202.92|1185.82|9
1651327840000|2022-04-30 14:10:40|1203.01|1185.91|1203.19|1186.09|1203.19|1186.09|1203|1185.9|4
1651327850000|2022-04-30 14:10:50|1203.24|1186.14|1203.18|1186.08|1203.41|1186.31|1203.17|1186.07|13
1651327860000|2022-04-30 14:11:00|1203.17|1186.07|1203.2|1186.1|1203.2|1186.1|1203.15|1186.05|13
1651327870000|2022-04-30 14:11:10|1203.18|1186.08|1202.94|1185.84|1203.18|1186.08|1202.94|1185.84|7
1651327880000|2022-04-30 14:11:20|1202.95|1185.85|1203.09|1185.99|1203.11|1186.01|1202.95|1185.85|11
1651327890000|2022-04-30 14:11:30|1203.06|1185.96|1203.16|1186.06|1203.16|1186.06|1203.06|1185.96|6
1651327900000|2022-04-30 14:11:40|1203.17|1186.07|1203.14|1186.04|1203.17|1186.07|1203.09|1185.99|8
1651327910000|2022-04-30 14:11:50|1203.16|1186.06|1203.27|1186.17|1203.28|1186.18|1203.13|1186.03|10
1651327920000|2022-04-30 14:12:00|1203.28|1186.18|1203.02|1185.92|1203.28|1186.18|1203.01|1185.91|21
1651327930000|2022-04-30 14:12:10|1203|1185.9|1202.92|1185.82|1203.01|1185.91|1202.92|1185.82|7
1651327940000|2022-04-30 14:12:20|1202.95|1185.85|1202.94|1185.84|1202.96|1185.86|1202.94|1185.84|3
1651327950000|2022-04-30 14:12:30|1202.95|1185.85|1202.95|1185.85|1202.95|1185.85|1202.95|1185.85|1
1651327960000|2022-04-30 14:12:40|1202.93|1185.83|1202.94|1185.84|1202.94|1185.84|1202.93|1185.83|2
1651327970000|2022-04-30 14:12:50|1202.93|1185.83|1202.88|1185.78|1202.93|1185.83|1202.84|1185.74|7
1651327980000|2022-04-30 14:13:00|1202.89|1185.79|1202.16|1185.06|1202.89|1185.79|1202.16|1185.06|18
1651327990000|2022-04-30 14:13:10|1202.14|1185.04|1202.06|1184.96|1202.17|1185.07|1202.06|1184.96|14
1651328000000|2022-04-30 14:13:20|1202.02|1184.92|1201.38|1184.28|1202.02|1184.92|1201.38|1184.28|12
1651328010000|2022-04-30 14:13:30|1201.34|1184.24|1201.79|1184.69|1201.79|1184.69|1201.27|1184.17|12
1651328030000|2022-04-30 14:13:50|1201.78|1184.68|1201.98|1184.88|1202|1184.9|1201.78|1184.68|6
1651328040000|2022-04-30 14:14:00|1201.96|1184.86|1202.07|1184.97|1202.07|1184.97|1201.96|1184.86|5
1651328050000|2022-04-30 14:14:10|1202.06|1184.96|1201.9|1184.8|1202.06|1184.96|1201.85|1184.75|5
1651328060000|2022-04-30 14:14:20|1201.92|1184.82|1201.96|1184.86|1201.96|1184.86|1201.92|1184.82|5
1651328080000|2022-04-30 14:14:40|1201.95|1184.85|1201.91|1184.81|1201.95|1184.85|1201.91|1184.81|3
1651328100000|2022-04-30 14:15:00|1201.97|1184.87|1201.6|1184.5|1201.97|1184.87|1201.6|1184.5|8
1651328110000|2022-04-30 14:15:10|1201.62|1184.52|1201.32|1184.22|1201.62|1184.52|1201.32|1184.22|3
1651328120000|2022-04-30 14:15:20|1201.18|1184.08|1200.17|1183.07|1201.18|1184.08|1200.17|1183.07|14
1651328130000|2022-04-30 14:15:30|1200.19|1183.09|1200.34|1183.24|1200.34|1183.24|1200.19|1183.09|10
1651328140000|2022-04-30 14:15:40|1200.32|1183.22|1200.3|1183.2|1200.32|1183.22|1200.3|1183.2|2
1651328150000|2022-04-30 14:15:50|1200.27|1183.17|1200.24|1183.14|1200.27|1183.17|1200.24|1183.14|3
1651328160000|2022-04-30 14:16:00|1200.19|1183.09|1200.09|1182.99|1200.19|1183.09|1200.09|1182.99|3
1651328170000|2022-04-30 14:16:10|1200.06|1182.96|1199.93|1182.83|1200.07|1182.97|1199.93|1182.83|8
1651328180000|2022-04-30 14:16:20|1199.8|1182.7|1199.31|1182.21|1199.8|1182.7|1199.31|1182.21|8
1651328190000|2022-04-30 14:16:30|1199.27|1182.17|1198.37|1181.27|1199.27|1182.17|1198.37|1181.27|16
1651328200000|2022-04-30 14:16:40|1198.38|1181.28|1198.12|1181.02|1198.38|1181.28|1198.11|1181.01|16
1651328210000|2022-04-30 14:16:50|1198.11|1181.01|1198.15|1181.05|1198.19|1181.09|1198.1|1181|11
1651328220000|2022-04-30 14:17:00|1198.14|1181.04|1198.12|1181.02|1198.14|1181.04|1198.11|1181.01|3
1651328230000|2022-04-30 14:17:10|1198.1|1181|1197.65|1180.55|1198.1|1181|1197.65|1180.55|8
1651328240000|2022-04-30 14:17:20|1197.64|1180.54|1197.52|1180.42|1197.64|1180.54|1197.52|1180.42|6
1651328250000|2022-04-30 14:17:30|1197.54|1180.44|1197.5|1180.4|1197.54|1180.44|1197.43|1180.33|7
1651328260000|2022-04-30 14:17:40|1197.53|1180.43|1197.87|1180.77|1197.87|1180.77|1197.5|1180.4|11
1651328270000|2022-04-30 14:17:50|1197.89|1180.79|1197.88|1180.78|1197.95|1180.85|1197.87|1180.77|12
1651328280000|2022-04-30 14:18:00|1197.87|1180.77|1197.84|1180.74|1197.93|1180.83|1197.84|1180.74|16
1651328290000|2022-04-30 14:18:10|1197.85|1180.75|1197.9|1180.8|1197.91|1180.81|1197.82|1180.72|6
1651328300000|2022-04-30 14:18:20|1197.91|1180.81|1197.64|1180.54|1197.91|1180.81|1197.64|1180.54|9
1651328310000|2022-04-30 14:18:30|1197.35|1180.25|1197.35|1180.25|1197.35|1180.25|1197.35|1180.25|1
1651328320000|2022-04-30 14:18:40|1197.24|1180.14|1197.2|1180.1|1197.24|1180.14|1197.2|1180.1|2
1651328330000|2022-04-30 14:18:50|1197.21|1180.11|1197.23|1180.13|1197.23|1180.13|1197.21|1180.11|2
1651328340000|2022-04-30 14:19:00|1197.21|1180.11|1197.21|1180.11|1197.21|1180.11|1197.21|1180.11|1
1651328350000|2022-04-30 14:19:10|1197.22|1180.12|1197.22|1180.12|1197.22|1180.12|1197.22|1180.12|1
1651328360000|2022-04-30 14:19:20|1197.17|1180.07|1195.48|1178.38|1197.17|1180.07|1195.48|1178.38|14
1651328370000|2022-04-30 14:19:30|1195.49|1178.39|1195.5|1178.4|1195.5|1178.4|1195.48|1178.38|5
1651328380000|2022-04-30 14:19:40|1195.06|1177.96|1194.93|1177.83|1195.38|1178.28|1194.93|1177.83|16
1651328390000|2022-04-30 14:19:50|1194.83|1177.73|1194.03|1176.93|1194.83|1177.73|1194.03|1176.93|15
1651328400000|2022-04-30 14:20:00|1194.04|1176.94|1194.22|1177.12|1194.25|1177.15|1194|1176.9|14
1651328410000|2022-04-30 14:20:10|1194.2|1177.1|1194.6|1177.5|1194.62|1177.52|1194.2|1177.1|15
1651328420000|2022-04-30 14:20:20|1194.61|1177.51|1194.42|1177.32|1194.61|1177.51|1194.33|1177.23|9
1651328430000|2022-04-30 14:20:30|1194.52|1177.42|1194.83|1177.73|1194.84|1177.74|1194.48|1177.38|14
1651328440000|2022-04-30 14:20:40|1194.8|1177.7|1194.81|1177.71|1194.87|1177.77|1194.79|1177.69|17
1651328450000|2022-04-30 14:20:50|1194.8|1177.7|1194.83|1177.73|1194.84|1177.74|1194.8|1177.7|9
1651328470000|2022-04-30 14:21:10|1194.85|1177.75|1194.87|1177.77|1194.87|1177.77|1194.79|1177.69|8
1651328480000|2022-04-30 14:21:20|1194.91|1177.81|1194.88|1177.78|1194.93|1177.83|1194.78|1177.68|9
1651328490000|2022-04-30 14:21:30|1194.91|1177.81|1194.77|1177.67|1194.91|1177.81|1194.77|1177.67|4
1651328500000|2022-04-30 14:21:40|1194.78|1177.68|1194.69|1177.59|1194.78|1177.68|1194.69|1177.59|6
1651328510000|2022-04-30 14:21:50|1194.62|1177.52|1194.69|1177.59|1194.69|1177.59|1194.62|1177.52|2
1651328520000|2022-04-30 14:22:00|1194.66|1177.56|1194.75|1177.65|1194.76|1177.66|1194.65|1177.55|4
1651328530000|2022-04-30 14:22:10|1194.74|1177.64|1194.81|1177.71|1194.85|1177.75|1194.74|1177.64|7
1651328540000|2022-04-30 14:22:20|1194.83|1177.73|1194.78|1177.68|1194.85|1177.75|1194.76|1177.66|8
1651328550000|2022-04-30 14:22:30|1194.76|1177.66|1194.76|1177.66|1194.78|1177.68|1194.76|1177.66|4
1651328560000|2022-04-30 14:22:40|1194.77|1177.67|1194.37|1177.27|1194.93|1177.83|1194.37|1177.27|16
1651328570000|2022-04-30 14:22:50|1194.22|1177.12|1191.6|1174.5|1194.22|1177.12|1191.34|1174.24|28
1651328580000|2022-04-30 14:23:00|1191.66|1174.56|1191.9|1174.8|1191.91|1174.81|1191.65|1174.55|10
1651328590000|2022-04-30 14:23:10|1192.07|1174.97|1192.39|1175.29|1192.5|1175.4|1192.07|1174.97|15
1651328600000|2022-04-30 14:23:20|1192.34|1175.24|1192.34|1175.24|1192.35|1175.25|1192.22|1175.12|12
1651328610000|2022-04-30 14:23:30|1192.46|1175.36|1192.53|1175.43|1192.55|1175.45|1192.44|1175.34|12
1651328620000|2022-04-30 14:23:40|1192.52|1175.42|1192.67|1175.57|1192.73|1175.63|1192.51|1175.41|16
1651328630000|2022-04-30 14:23:50|1192.64|1175.54|1192.48|1175.38|1192.71|1175.61|1192.48|1175.38|6
1651328640000|2022-04-30 14:24:00|1192.32|1175.22|1192.13|1175.03|1192.32|1175.22|1192.13|1175.03|10
1651328650000|2022-04-30 14:24:10|1192.11|1175.01|1192.11|1175.01|1192.22|1175.12|1192.06|1174.96|10
1651328660000|2022-04-30 14:24:20|1192.12|1175.02|1193.09|1175.99|1193.11|1176.01|1192.12|1175.02|23
1651328670000|2022-04-30 14:24:30|1193.08|1175.98|1192.28|1175.18|1193.08|1175.98|1192.28|1175.18|23
1651328680000|2022-04-30 14:24:40|1192.26|1175.16|1192.52|1175.42|1192.59|1175.49|1192.26|1175.16|15
1651328690000|2022-04-30 14:24:50|1192.49|1175.39|1193.45|1176.35|1193.49|1176.39|1192.49|1175.39|22
1651328700000|2022-04-30 14:25:00|1193.46|1176.36|1193.37|1176.27|1193.46|1176.36|1193.01|1175.91|17
1651328710000|2022-04-30 14:25:10|1193.4|1176.3|1193.04|1175.94|1193.4|1176.3|1193.03|1175.93|13
1651328720000|2022-04-30 14:25:20|1193.01|1175.91|1192.51|1175.41|1193.14|1176.04|1192.51|1175.41|17
1651328730000|2022-04-30 14:25:30|1192.5|1175.4|1192.58|1175.48|1192.66|1175.56|1192.49|1175.39|18
1651328740000|2022-04-30 14:25:40|1192.59|1175.49|1192.95|1175.85|1192.99|1175.89|1192.59|1175.49|18
1651328750000|2022-04-30 14:25:50|1192.89|1175.79|1192.49|1175.39|1192.89|1175.79|1192.49|1175.39|4
1651328760000|2022-04-30 14:26:00|1192.47|1175.37|1192.72|1175.62|1192.72|1175.62|1192.46|1175.36|10
1651328770000|2022-04-30 14:26:10|1192.74|1175.64|1192.96|1175.86|1193.27|1176.17|1192.72|1175.62|19
1651328780000|2022-04-30 14:26:20|1192.97|1175.87|1192.93|1175.83|1192.97|1175.87|1192.91|1175.81|4
1651328790000|2022-04-30 14:26:30|1192.94|1175.84|1192.9|1175.8|1192.94|1175.84|1192.9|1175.8|4
1651328800000|2022-04-30 14:26:40|1192.92|1175.82|1192.98|1175.88|1192.99|1175.89|1192.87|1175.77|7
1651328810000|2022-04-30 14:26:50|1192.99|1175.89|1192.97|1175.87|1193|1175.9|1192.91|1175.81|20
1651328820000|2022-04-30 14:27:00|1192.98|1175.88|1192.77|1175.67|1192.98|1175.88|1192.75|1175.65|19
1651328830000|2022-04-30 14:27:10|1192.76|1175.66|1193.3|1176.2|1193.44|1176.34|1192.74|1175.64|18
1651328840000|2022-04-30 14:27:20|1193.11|1176.01|1193.04|1175.94|1193.12|1176.02|1192.92|1175.82|19
1651328850000|2022-04-30 14:27:30|1193.05|1175.95|1193.04|1175.94|1193.06|1175.96|1193.03|1175.93|10
1651328860000|2022-04-30 14:27:40|1193.05|1175.95|1193.29|1176.19|1193.38|1176.28|1193.05|1175.95|14
1651328870000|2022-04-30 14:27:50|1193.3|1176.2|1193.33|1176.23|1193.35|1176.25|1193.3|1176.2|3
1651328880000|2022-04-30 14:28:00|1193.32|1176.22|1193.3|1176.2|1193.33|1176.23|1193.3|1176.2|4
1651328890000|2022-04-30 14:28:10|1193.41|1176.31|1193.45|1176.35|1193.45|1176.35|1193.41|1176.31|2
1651328900000|2022-04-30 14:28:20|1193.51|1176.41|1193.54|1176.44|1193.54|1176.44|1193.48|1176.38|4
1651328910000|2022-04-30 14:28:30|1193.55|1176.45|1193.61|1176.51|1193.63|1176.53|1193.54|1176.44|8
1651328920000|2022-04-30 14:28:40|1193.73|1176.63|1195.1|1178|1195.1|1178|1193.73|1176.63|19
1651328930000|2022-04-30 14:28:50|1195.11|1178.01|1195.24|1178.14|1195.24|1178.14|1194.78|1177.68|11
1651328940000|2022-04-30 14:29:00|1195.29|1178.19|1195.32|1178.22|1195.54|1178.44|1195.28|1178.18|9
1651328950000|2022-04-30 14:29:10|1195.34|1178.24|1196.02|1178.92|1196.02|1178.92|1195.34|1178.24|6
1651328960000|2022-04-30 14:29:20|1196.06|1178.96|1196.31|1179.21|1196.31|1179.21|1196.06|1178.96|4
1651328970000|2022-04-30 14:29:30|1196.23|1179.13|1193.95|1176.85|1196.23|1179.13|1193.95|1176.85|27
1651328980000|2022-04-30 14:29:40|1194.03|1176.93|1194.15|1177.05|1194.16|1177.06|1193.84|1176.74|17
1651328990000|2022-04-30 14:29:50|1194.16|1177.06|1194.71|1177.61|1194.71|1177.61|1194.16|1177.06|10
1651329000000|2022-04-30 14:30:00|1194.9|1177.8|1195.03|1177.93|1195.14|1178.04|1194.9|1177.8|11
1651329010000|2022-04-30 14:30:10|1195.04|1177.94|1195.8|1178.7|1195.8|1178.7|1195.03|1177.93|10
1651329020000|2022-04-30 14:30:20|1195.81|1178.71|1195.7|1178.6|1195.82|1178.72|1195.66|1178.56|8
1651329030000|2022-04-30 14:30:30|1195.69|1178.59|1195.32|1178.22|1195.69|1178.59|1195.26|1178.16|8
1651329040000|2022-04-30 14:30:40|1195.33|1178.23|1195.32|1178.22|1195.33|1178.23|1194.99|1177.89|8
1651329050000|2022-04-30 14:30:50|1195.15|1178.05|1195.15|1178.05|1195.16|1178.06|1195.15|1178.05|3
1651329060000|2022-04-30 14:31:00|1195.12|1178.02|1195.03|1177.93|1195.15|1178.05|1195.01|1177.91|18
1651329070000|2022-04-30 14:31:10|1195.01|1177.91|1194.64|1177.54|1195.01|1177.91|1194.64|1177.54|9
1651329080000|2022-04-30 14:31:20|1194.45|1177.35|1194.08|1176.98|1194.45|1177.35|1194.08|1176.98|7
1651329090000|2022-04-30 14:31:30|1193.61|1176.51|1193.6|1176.5|1193.61|1176.51|1193.57|1176.47|6
1651329100000|2022-04-30 14:31:40|1193.55|1176.45|1192.94|1175.84|1193.56|1176.46|1192.94|1175.84|7
1651329110000|2022-04-30 14:31:50|1192.93|1175.83|1192.87|1175.77|1192.95|1175.85|1192.87|1175.77|8
1651329120000|2022-04-30 14:32:00|1192.89|1175.79|1192.95|1175.85|1192.97|1175.87|1192.87|1175.77|7
1651329130000|2022-04-30 14:32:10|1193|1175.9|1193.54|1176.44|1193.54|1176.44|1193|1175.9|15
1651329140000|2022-04-30 14:32:20|1193.45|1176.35|1193.74|1176.64|1193.74|1176.64|1193.45|1176.35|13
1651329150000|2022-04-30 14:32:30|1193.75|1176.65|1193.73|1176.63|1193.75|1176.65|1193.58|1176.48|12
1651329160000|2022-04-30 14:32:40|1193.72|1176.62|1193.72|1176.62|1193.73|1176.63|1193.72|1176.62|3
1651329170000|2022-04-30 14:32:50|1193.71|1176.61|1193.98|1176.88|1193.98|1176.88|1193.71|1176.61|3
1651329180000|2022-04-30 14:33:00|1193.96|1176.86|1193.97|1176.87|1193.97|1176.87|1193.96|1176.86|4
1651329210000|2022-04-30 14:33:30|1194|1176.9|1194.46|1177.36|1194.46|1177.36|1194|1176.9|7
1651329220000|2022-04-30 14:33:40|1194.51|1177.41|1194.47|1177.37|1194.51|1177.41|1194.47|1177.37|9
1651329230000|2022-04-30 14:33:50|1194.5|1177.4|1194.5|1177.4|1194.5|1177.4|1194.5|1177.4|1
1651329240000|2022-04-30 14:34:00|1194.47|1177.37|1194.47|1177.37|1194.47|1177.37|1194.47|1177.37|1
1651329250000|2022-04-30 14:34:10|1194.48|1177.38|1194.48|1177.38|1194.48|1177.38|1194.48|1177.38|1
1651329270000|2022-04-30 14:34:30|1194.51|1177.41|1194.51|1177.41|1194.51|1177.41|1194.51|1177.41|1
1651329280000|2022-04-30 14:34:40|1194.59|1177.49|1194.59|1177.49|1194.59|1177.49|1194.59|1177.49|1
1651329290000|2022-04-30 14:34:50|1194.58|1177.48|1194.14|1177.04|1194.59|1177.49|1194.14|1177.04|7
1651329300000|2022-04-30 14:35:00|1194.09|1176.99|1194.11|1177.01|1194.13|1177.03|1194.09|1176.99|3
1651329310000|2022-04-30 14:35:10|1194.09|1176.99|1193.98|1176.88|1194.09|1176.99|1193.98|1176.88|6
1651329320000|2022-04-30 14:35:20|1193.96|1176.86|1193.17|1176.07|1193.98|1176.88|1193.17|1176.07|14
1651329330000|2022-04-30 14:35:30|1193.15|1176.05|1193|1175.9|1193.15|1176.05|1193|1175.9|3
1651329340000|2022-04-30 14:35:40|1192.86|1175.76|1192.08|1174.98|1192.86|1175.76|1192.08|1174.98|7
1651329350000|2022-04-30 14:35:50|1192.07|1174.97|1191.96|1174.86|1192.08|1174.98|1191.96|1174.86|5
1651329360000|2022-04-30 14:36:00|1191.91|1174.81|1191.11|1174.01|1191.91|1174.81|1191.1|1174|22
1651329370000|2022-04-30 14:36:10|1191.1|1174|1191.08|1173.98|1191.1|1174|1190.58|1173.48|21
1651329380000|2022-04-30 14:36:20|1191.06|1173.96|1191.03|1173.93|1191.08|1173.98|1191.02|1173.92|19
1651329390000|2022-04-30 14:36:30|1190.98|1173.88|1191.06|1173.96|1191.07|1173.97|1190.96|1173.86|12
1651329400000|2022-04-30 14:36:40|1190.93|1173.83|1190.72|1173.62|1190.93|1173.83|1190.72|1173.62|6
1651329410000|2022-04-30 14:36:50|1190.46|1173.36|1190.29|1173.19|1190.46|1173.36|1190.29|1173.19|2
1651329420000|2022-04-30 14:37:00|1190.27|1173.17|1187.44|1170.34|1190.3|1173.2|1187.44|1170.34|24
1651329430000|2022-04-30 14:37:10|1187.42|1170.32|1187.35|1170.25|1187.82|1170.72|1187.35|1170.25|32
1651329440000|2022-04-30 14:37:20|1187.36|1170.26|1189.33|1172.23|1189.45|1172.35|1187.34|1170.24|31
1651329450000|2022-04-30 14:37:30|1189.43|1172.33|1189.35|1172.25|1189.62|1172.52|1189.16|1172.06|22
1651329460000|2022-04-30 14:37:40|1189.23|1172.13|1189.46|1172.36|1189.5|1172.4|1189.23|1172.13|22
1651329470000|2022-04-30 14:37:50|1189.48|1172.38|1189.06|1171.96|1189.48|1172.38|1189.06|1171.96|18
1651329480000|2022-04-30 14:38:00|1189.07|1171.97|1188.84|1171.74|1189.08|1171.98|1188.8|1171.7|11
1651329490000|2022-04-30 14:38:10|1188.82|1171.72|1188.23|1171.13|1188.82|1171.72|1188.23|1171.13|14
1651329500000|2022-04-30 14:38:20|1188.25|1171.15|1188.55|1171.45|1188.64|1171.54|1188.25|1171.15|10
1651329510000|2022-04-30 14:38:30|1188.56|1171.46|1188.49|1171.39|1188.62|1171.52|1188.49|1171.39|7
1651329520000|2022-04-30 14:38:40|1188.48|1171.38|1188.59|1171.49|1188.59|1171.49|1188.48|1171.38|4
1651329530000|2022-04-30 14:38:50|1188.56|1171.46|1188.6|1171.5|1188.6|1171.5|1188.56|1171.46|2
1651329540000|2022-04-30 14:39:00|1188.82|1171.72|1189.39|1172.29|1189.39|1172.29|1188.8|1171.7|10
1651329550000|2022-04-30 14:39:10|1189.38|1172.28|1189.51|1172.41|1189.54|1172.44|1189.38|1172.28|8
1651329560000|2022-04-30 14:39:20|1189.63|1172.53|1189.63|1172.53|1189.89|1172.79|1189.63|1172.53|5
1651329580000|2022-04-30 14:39:40|1189.83|1172.73|1190.11|1173.01|1190.15|1173.05|1189.83|1172.73|10
1651329590000|2022-04-30 14:39:50|1190.09|1172.99|1190.56|1173.46|1190.56|1173.46|1190.09|1172.99|3
1651329600000|2022-04-30 14:40:00|1190.57|1173.47|1190.74|1173.64|1190.74|1173.64|1190.54|1173.44|10
1651329610000|2022-04-30 14:40:10|1190.66|1173.56|1190.2|1173.1|1190.88|1173.78|1190.2|1173.1|12
1651329620000|2022-04-30 14:40:20|1190.07|1172.97|1189.73|1172.63|1190.07|1172.97|1189.73|1172.63|6
1651329630000|2022-04-30 14:40:30|1189.74|1172.64|1190.08|1172.98|1190.08|1172.98|1189.74|1172.64|7
1651329640000|2022-04-30 14:40:40|1190.05|1172.95|1190.02|1172.92|1190.1|1173|1190.02|1172.92|8
1651329650000|2022-04-30 14:40:50|1190.1|1173|1190.03|1172.93|1190.1|1173|1190.02|1172.92|3
1651329660000|2022-04-30 14:41:00|1190.05|1172.95|1189.97|1172.87|1190.1|1173|1189.97|1172.87|4
1651329670000|2022-04-30 14:41:10|1189.73|1172.63|1189.8|1172.7|1189.8|1172.7|1189.71|1172.61|8
1651329680000|2022-04-30 14:41:20|1189.79|1172.69|1189.71|1172.61|1189.8|1172.7|1189.71|1172.61|12
1651329690000|2022-04-30 14:41:30|1189.76|1172.66|1189.76|1172.66|1189.76|1172.66|1189.76|1172.66|1
1651329700000|2022-04-30 14:41:40|1189.79|1172.69|1189.79|1172.69|1189.79|1172.69|1189.79|1172.69|1
1651329710000|2022-04-30 14:41:50|1189.76|1172.66|1189.76|1172.66|1189.76|1172.66|1189.76|1172.66|1
1651329720000|2022-04-30 14:42:00|1189.77|1172.67|1189.77|1172.67|1189.77|1172.67|1189.77|1172.67|1
1651329730000|2022-04-30 14:42:10|1189.84|1172.74|1189.83|1172.73|1189.84|1172.74|1189.83|1172.73|2
1651329740000|2022-04-30 14:42:20|1189.87|1172.77|1189.9|1172.8|1189.9|1172.8|1189.87|1172.77|3
1651329750000|2022-04-30 14:42:30|1189.86|1172.76|1189.88|1172.78|1189.88|1172.78|1189.86|1172.76|4
1651329760000|2022-04-30 14:42:40|1190.03|1172.93|1190.09|1172.99|1190.09|1172.99|1190.03|1172.93|8
1651329770000|2022-04-30 14:42:50|1190.08|1172.98|1189.99|1172.89|1190.09|1172.99|1189.99|1172.89|7
1651329780000|2022-04-30 14:43:00|1190|1172.9|1190.12|1173.02|1190.12|1173.02|1190|1172.9|3
1651329810000|2022-04-30 14:43:30|1190.11|1173.01|1190.83|1173.73|1190.86|1173.76|1190.11|1173.01|15
1651329820000|2022-04-30 14:43:40|1190.82|1173.72|1190.8|1173.7|1190.84|1173.74|1190.8|1173.7|14
1651329830000|2022-04-30 14:43:50|1190.78|1173.68|1190.78|1173.68|1190.8|1173.7|1190.77|1173.67|7
1651329840000|2022-04-30 14:44:00|1190.77|1173.67|1190.77|1173.67|1190.77|1173.67|1190.76|1173.66|3
1651329850000|2022-04-30 14:44:10|1190.76|1173.66|1190.76|1173.66|1190.79|1173.69|1190.75|1173.65|6
1651329860000|2022-04-30 14:44:20|1190.75|1173.65|1190.92|1173.82|1190.92|1173.82|1190.75|1173.65|3
1651329870000|2022-04-30 14:44:30|1190.91|1173.81|1190.91|1173.81|1190.91|1173.81|1190.91|1173.81|1
1651329880000|2022-04-30 14:44:40|1190.92|1173.82|1191.11|1174.01|1191.11|1174.01|1190.92|1173.82|8
1651329900000|2022-04-30 14:45:00|1191.17|1174.07|1191.08|1173.98|1191.17|1174.07|1191.07|1173.97|5
1651329910000|2022-04-30 14:45:10|1190.97|1173.87|1190.97|1173.87|1190.97|1173.87|1190.97|1173.87|1
1651329920000|2022-04-30 14:45:20|1190.85|1173.75|1190.3|1173.2|1190.85|1173.75|1190.26|1173.16|13
1651329930000|2022-04-30 14:45:30|1190.32|1173.22|1190.57|1173.47|1190.57|1173.47|1190.27|1173.17|20
1651329940000|2022-04-30 14:45:40|1190.56|1173.46|1190.76|1173.66|1190.79|1173.69|1190.55|1173.45|10
1651329950000|2022-04-30 14:45:50|1190.74|1173.64|1190.89|1173.79|1190.99|1173.89|1190.74|1173.64|6
1651329960000|2022-04-30 14:46:00|1191|1173.9|1190.85|1173.75|1191|1173.9|1190.85|1173.75|4
1651329970000|2022-04-30 14:46:10|1190.9|1173.8|1190.89|1173.79|1190.91|1173.81|1190.89|1173.79|4
1651329980000|2022-04-30 14:46:20|1190.9|1173.8|1191.09|1173.99|1191.09|1173.99|1190.86|1173.76|5
1651329990000|2022-04-30 14:46:30|1191.21|1174.11|1191.21|1174.11|1191.23|1174.13|1191.2|1174.1|4
1651330000000|2022-04-30 14:46:40|1191.16|1174.06|1191.18|1174.08|1191.18|1174.08|1191.16|1174.06|4
1651330010000|2022-04-30 14:46:50|1191.16|1174.06|1191.18|1174.08|1191.18|1174.08|1191.16|1174.06|6
1651330020000|2022-04-30 14:47:00|1191.16|1174.06|1191.19|1174.09|1191.19|1174.09|1191.16|1174.06|5
1651330030000|2022-04-30 14:47:10|1191.35|1174.25|1191.41|1174.31|1191.41|1174.31|1191.35|1174.25|2
1651330040000|2022-04-30 14:47:20|1191.43|1174.33|1191.58|1174.48|1191.65|1174.55|1191.43|1174.33|8
1651330050000|2022-04-30 14:47:30|1191.57|1174.47|1190.97|1173.87|1191.57|1174.47|1190.97|1173.87|9
1651330060000|2022-04-30 14:47:40|1190.75|1173.65|1190.29|1173.19|1190.75|1173.65|1190.29|1173.19|3
1651330070000|2022-04-30 14:47:50|1190.3|1173.2|1189.48|1172.38|1190.3|1173.2|1189.48|1172.38|18
1651330080000|2022-04-30 14:48:00|1189.45|1172.35|1189.05|1171.95|1189.45|1172.35|1188.22|1171.12|25
1651330090000|2022-04-30 14:48:10|1189.04|1171.94|1188.87|1171.77|1189.04|1171.94|1188.84|1171.74|18
1651330100000|2022-04-30 14:48:20|1188.82|1171.72|1188.85|1171.75|1188.9|1171.8|1188.71|1171.61|19
1651330110000|2022-04-30 14:48:30|1188.86|1171.76|1187.72|1170.62|1188.86|1171.76|1187.72|1170.62|18
1651330120000|2022-04-30 14:48:40|1187.66|1170.56|1187.03|1169.93|1187.66|1170.56|1187.03|1169.93|18
1651330130000|2022-04-30 14:48:50|1187.05|1169.95|1187.54|1170.44|1187.58|1170.48|1187.05|1169.95|17
1651330140000|2022-04-30 14:49:00|1187.53|1170.43|1187.86|1170.76|1187.86|1170.76|1187.51|1170.41|17
1651330150000|2022-04-30 14:49:10|1187.88|1170.78|1187.86|1170.76|1187.89|1170.79|1187.82|1170.72|7
1651330160000|2022-04-30 14:49:20|1187.85|1170.75|1187.38|1170.28|1187.85|1170.75|1187.37|1170.27|15
1651330170000|2022-04-30 14:49:30|1187.27|1170.17|1186.5|1169.4|1187.27|1170.17|1186.45|1169.35|11
1651330180000|2022-04-30 14:49:40|1186.47|1169.37|1186.45|1169.35|1186.5|1169.4|1186.44|1169.34|5
1651330190000|2022-04-30 14:49:50|1186.44|1169.34|1185.61|1168.51|1186.47|1169.37|1185.61|1168.51|5
1651330200000|2022-04-30 14:50:00|1185.59|1168.49|1185.6|1168.5|1185.61|1168.51|1185.51|1168.41|12
1651330210000|2022-04-30 14:50:10|1185.55|1168.45|1185.38|1168.28|1185.55|1168.45|1185.3|1168.2|6
1651330220000|2022-04-30 14:50:20|1185.32|1168.22|1183.31|1166.21|1185.32|1168.22|1183.31|1166.21|22
1651330230000|2022-04-30 14:50:30|1183.13|1166.03|1182.22|1165.12|1183.13|1166.03|1182.11|1165.01|26
1651330240000|2022-04-30 14:50:40|1182.21|1165.11|1181.75|1164.65|1182.34|1165.24|1181.75|1164.65|16
1651330250000|2022-04-30 14:50:50|1181.8|1164.7|1181.65|1164.55|1181.8|1164.7|1181.54|1164.44|14
1651330260000|2022-04-30 14:51:00|1181.64|1164.54|1181.52|1164.42|1181.74|1164.64|1181.45|1164.35|12
1651330270000|2022-04-30 14:51:10|1181.59|1164.49|1183.03|1165.93|1183.03|1165.93|1181.59|1164.49|28
1651330280000|2022-04-30 14:51:20|1183.04|1165.94|1182.67|1165.57|1183.06|1165.96|1182.63|1165.53|11
1651330290000|2022-04-30 14:51:30|1182.69|1165.59|1182.34|1165.24|1182.69|1165.59|1182.34|1165.24|9
1651330300000|2022-04-30 14:51:40|1182.3|1165.2|1183.51|1166.41|1183.53|1166.43|1182.1|1165|24
1651330310000|2022-04-30 14:51:50|1183.52|1166.42|1183.49|1166.39|1183.67|1166.57|1183.48|1166.38|14
1651330320000|2022-04-30 14:52:00|1183.51|1166.41|1183.95|1166.85|1183.95|1166.85|1183.51|1166.41|16
1651330330000|2022-04-30 14:52:10|1183.97|1166.87|1183.68|1166.58|1183.97|1166.87|1183.66|1166.56|10
1651330340000|2022-04-30 14:52:20|1183.52|1166.42|1183.23|1166.13|1183.52|1166.42|1183.21|1166.11|16
1651330350000|2022-04-30 14:52:30|1183.22|1166.12|1183.22|1166.12|1183.24|1166.14|1183.22|1166.12|3
1651330360000|2022-04-30 14:52:40|1183.21|1166.11|1182.78|1165.68|1183.21|1166.11|1182.76|1165.66|11
1651330370000|2022-04-30 14:52:50|1182.8|1165.7|1182.23|1165.13|1182.8|1165.7|1182.23|1165.13|13
1651330380000|2022-04-30 14:53:00|1182.18|1165.08|1182.13|1165.03|1182.23|1165.13|1182.13|1165.03|9
1651330390000|2022-04-30 14:53:10|1182.17|1165.07|1182.93|1165.83|1182.94|1165.84|1182.16|1165.06|13
1651330400000|2022-04-30 14:53:20|1182.94|1165.84|1182.9|1165.8|1182.99|1165.89|1182.89|1165.79|12
1651330410000|2022-04-30 14:53:30|1182.92|1165.82|1182.96|1165.86|1182.96|1165.86|1182.88|1165.78|10
1651330420000|2022-04-30 14:53:40|1182.94|1165.84|1182.47|1165.37|1182.94|1165.84|1182.37|1165.27|16
1651330430000|2022-04-30 14:53:50|1182.6|1165.5|1182.9|1165.8|1182.9|1165.8|1182.46|1165.36|11
1651330440000|2022-04-30 14:54:00|1182.89|1165.79|1183.45|1166.35|1183.45|1166.35|1182.85|1165.75|14
1651330450000|2022-04-30 14:54:10|1183.4|1166.3|1183.36|1166.26|1183.43|1166.33|1183.33|1166.23|13
1651330460000|2022-04-30 14:54:20|1183.35|1166.25|1183.22|1166.12|1183.41|1166.31|1183.04|1165.94|20
1651330470000|2022-04-30 14:54:30|1183.21|1166.11|1183.11|1166.01|1183.21|1166.11|1183.06|1165.96|9
1651330480000|2022-04-30 14:54:40|1182.97|1165.87|1182.83|1165.73|1182.97|1165.87|1182.83|1165.73|8
1651330490000|2022-04-30 14:54:50|1182.93|1165.83|1182.96|1165.86|1182.96|1165.86|1182.64|1165.54|15
1651330500000|2022-04-30 14:55:00|1182.97|1165.87|1183.49|1166.39|1183.49|1166.39|1182.95|1165.85|15
1651330510000|2022-04-30 14:55:10|1183.52|1166.42|1184|1166.9|1184.11|1167.01|1183.49|1166.39|20
1651330520000|2022-04-30 14:55:20|1184.01|1166.91|1184.47|1167.37|1184.47|1167.37|1184.01|1166.91|4
1651330530000|2022-04-30 14:55:30|1184.64|1167.54|1184.85|1167.75|1184.87|1167.77|1184.64|1167.54|10
1651330540000|2022-04-30 14:55:40|1184.97|1167.87|1185.57|1168.47|1185.67|1168.57|1184.81|1167.71|8
1651330550000|2022-04-30 14:55:50|1185.58|1168.48|1184.77|1167.67|1185.58|1168.48|1184.77|1167.67|17
1651330560000|2022-04-30 14:56:00|1184.75|1167.65|1184.57|1167.47|1184.75|1167.65|1184.16|1167.06|18
1651330570000|2022-04-30 14:56:10|1184.52|1167.42|1184.22|1167.12|1184.52|1167.42|1184.1|1167|10
1651330580000|2022-04-30 14:56:20|1184.24|1167.14|1184.22|1167.12|1184.24|1167.14|1184.22|1167.12|3
1651330590000|2022-04-30 14:56:30|1184.18|1167.08|1184.17|1167.07|1184.23|1167.13|1184.17|1167.07|9
1651330600000|2022-04-30 14:56:40|1184.16|1167.06|1183.46|1166.36|1184.16|1167.06|1183.46|1166.36|7
1651330610000|2022-04-30 14:56:50|1183.45|1166.35|1183.41|1166.31|1183.45|1166.35|1183.04|1165.94|15
1651330620000|2022-04-30 14:57:00|1183.38|1166.28|1183.16|1166.06|1183.38|1166.28|1183.06|1165.96|12
1651330630000|2022-04-30 14:57:10|1183.21|1166.11|1182.91|1165.81|1183.21|1166.11|1182.88|1165.78|17
1651330640000|2022-04-30 14:57:20|1182.89|1165.79|1181.84|1164.74|1182.91|1165.81|1181.84|1164.74|15
1651330650000|2022-04-30 14:57:30|1181.61|1164.51|1179.31|1162.21|1181.74|1164.64|1179.31|1162.21|13
1651330660000|2022-04-30 14:57:40|1179.34|1162.24|1177.32|1160.22|1179.34|1162.24|1177.32|1160.22|14
1651330670000|2022-04-30 14:57:50|1177.37|1160.27|1177.49|1160.39|1177.55|1160.45|1176.63|1159.53|28
1651330680000|2022-04-30 14:58:00|1177.54|1160.44|1177.4|1160.3|1177.8|1160.7|1177.34|1160.24|22
1651330690000|2022-04-30 14:58:10|1177.46|1160.36|1177.85|1160.75|1177.88|1160.78|1177.26|1160.16|10
1651330700000|2022-04-30 14:58:20|1177.86|1160.76|1177.98|1160.88|1178.13|1161.03|1177.83|1160.73|15
1651330710000|2022-04-30 14:58:30|1177.99|1160.89|1177.88|1160.78|1178.14|1161.04|1177.83|1160.73|18
1651330720000|2022-04-30 14:58:40|1177.9|1160.8|1177.94|1160.84|1177.98|1160.88|1177.77|1160.67|13
1651330730000|2022-04-30 14:58:50|1177.96|1160.86|1178.24|1161.14|1178.24|1161.14|1177.89|1160.79|11
1651330740000|2022-04-30 14:59:00|1178.26|1161.16|1178.71|1161.61|1179.02|1161.92|1178.26|1161.16|17
1651330750000|2022-04-30 14:59:10|1178.6|1161.5|1178.63|1161.53|1178.66|1161.56|1178.1|1161|24
1651330760000|2022-04-30 14:59:20|1178.61|1161.51|1178.65|1161.55|1178.67|1161.57|1178.57|1161.47|15
1651330770000|2022-04-30 14:59:30|1178.85|1161.75|1178.18|1161.08|1178.85|1161.75|1178.18|1161.08|19
1651330780000|2022-04-30 14:59:40|1178.24|1161.14|1178.45|1161.35|1178.47|1161.37|1178.05|1160.95|16
1651330790000|2022-04-30 14:59:50|1178.44|1161.34|1178.44|1161.34|1178.46|1161.36|1178.43|1161.33|7
1651330800000|2022-04-30 15:00:00|1178.43|1161.33|1178.69|1161.59|1178.75|1161.65|1178.27|1161.17|19
1651330810000|2022-04-30 15:00:10|1178.66|1161.56|1178.12|1161.02|1178.66|1161.56|1178.12|1161.02|7
1651330820000|2022-04-30 15:00:20|1178.11|1161.01|1178.01|1160.91|1178.11|1161.01|1177.85|1160.75|16
1651330830000|2022-04-30 15:00:30|1178.04|1160.94|1178.45|1161.35|1178.52|1161.42|1178.01|1160.91|16
1651330840000|2022-04-30 15:00:40|1178.43|1161.33|1178.73|1161.63|1178.73|1161.63|1178.4|1161.3|8
1651330850000|2022-04-30 15:00:50|1178.67|1161.57|1179.51|1162.41|1179.51|1162.41|1178.65|1161.55|16
1651330860000|2022-04-30 15:01:00|1179.53|1162.43|1179.93|1162.83|1180.09|1162.99|1179.45|1162.35|24
1651330870000|2022-04-30 15:01:10|1180.09|1162.99|1180.83|1163.73|1180.83|1163.73|1179.98|1162.88|11
1651330880000|2022-04-30 15:01:20|1180.85|1163.75|1181.45|1164.35|1181.5|1164.4|1180.85|1163.75|14
1651330890000|2022-04-30 15:01:30|1181.46|1164.36|1181.01|1163.91|1181.5|1164.4|1181.01|1163.91|12
1651330900000|2022-04-30 15:01:40|1181.02|1163.92|1180.76|1163.66|1181.02|1163.92|1180.5|1163.4|5
1651330910000|2022-04-30 15:01:50|1180.44|1163.34|1180.17|1163.07|1180.95|1163.85|1180.14|1163.04|11
1651330920000|2022-04-30 15:02:00|1180.2|1163.1|1178.89|1161.79|1180.2|1163.1|1178.85|1161.75|21
1651330930000|2022-04-30 15:02:10|1178.81|1161.71|1178.15|1161.05|1178.92|1161.82|1178.09|1160.99|20
1651330940000|2022-04-30 15:02:20|1178.14|1161.04|1177.53|1160.43|1178.14|1161.04|1177.53|1160.43|13
1651330950000|2022-04-30 15:02:30|1177.67|1160.57|1176.95|1159.85|1177.67|1160.57|1176.93|1159.83|9
1651330960000|2022-04-30 15:02:40|1176.94|1159.84|1176.93|1159.83|1176.97|1159.87|1176.92|1159.82|6
1651330970000|2022-04-30 15:02:50|1176.92|1159.82|1176.56|1159.46|1176.92|1159.82|1176.56|1159.46|5
1651330980000|2022-04-30 15:03:00|1176.47|1159.37|1176.85|1159.75|1176.87|1159.77|1176.47|1159.37|17
1651330990000|2022-04-30 15:03:10|1176.54|1159.44|1175.3|1158.2|1176.54|1159.44|1175.3|1158.2|10
1651331000000|2022-04-30 15:03:20|1175.05|1157.95|1174.12|1157.02|1175.05|1157.95|1173.33|1156.23|21
1651331010000|2022-04-30 15:03:30|1174.11|1157.01|1174.3|1157.2|1174.62|1157.52|1174.11|1157.01|16
1651331020000|2022-04-30 15:03:40|1174.31|1157.21|1174.46|1157.36|1174.62|1157.52|1174.31|1157.21|6
1651331030000|2022-04-30 15:03:50|1174.52|1157.42|1173.93|1156.83|1174.68|1157.58|1173.77|1156.67|18
1651331040000|2022-04-30 15:04:00|1173.94|1156.84|1173.99|1156.89|1174.03|1156.93|1173.89|1156.79|19
1651331050000|2022-04-30 15:04:10|1173.98|1156.88|1174.13|1157.03|1174.13|1157.03|1173.69|1156.59|20
1651331060000|2022-04-30 15:04:20|1174.07|1156.97|1175.03|1157.93|1175.13|1158.03|1174.07|1156.97|23
1651331070000|2022-04-30 15:04:30|1175.15|1158.05|1175.07|1157.97|1175.38|1158.28|1175.06|1157.96|16
1651331080000|2022-04-30 15:04:40|1175.1|1158|1175.09|1157.99|1175.12|1158.02|1175.04|1157.94|13
1651331090000|2022-04-30 15:04:50|1175.08|1157.98|1175.09|1157.99|1175.1|1158|1175.07|1157.97|7
1651331100000|2022-04-30 15:05:00|1175.21|1158.11|1175.23|1158.13|1175.23|1158.13|1175.21|1158.11|2
1651331110000|2022-04-30 15:05:10|1175.12|1158.02|1175.49|1158.39|1175.49|1158.39|1175.12|1158.02|9
1651331120000|2022-04-30 15:05:20|1175.63|1158.53|1176.14|1159.04|1176.14|1159.04|1175.63|1158.53|12
1651331130000|2022-04-30 15:05:30|1176.15|1159.05|1177.17|1160.07|1177.17|1160.07|1176.06|1158.96|19
1651331140000|2022-04-30 15:05:40|1177.23|1160.13|1177.92|1160.82|1177.92|1160.82|1177.23|1160.13|6
1651331150000|2022-04-30 15:05:50|1177.98|1160.88|1179.09|1161.99|1179.09|1161.99|1177.98|1160.88|18
1651331160000|2022-04-30 15:06:00|1179.1|1162|1180.22|1163.12|1180.48|1163.38|1179.1|1162|21
1651331170000|2022-04-30 15:06:10|1180.23|1163.13|1180.52|1163.42|1180.52|1163.42|1180.22|1163.12|11
1651331180000|2022-04-30 15:06:20|1180.44|1163.34|1179.73|1162.63|1180.93|1163.83|1179.73|1162.63|26
1651331190000|2022-04-30 15:06:30|1179.72|1162.62|1179.53|1162.43|1179.72|1162.62|1179.05|1161.95|20
1651331200000|2022-04-30 15:06:40|1179.54|1162.44|1179.82|1162.72|1179.82|1162.72|1179.5|1162.4|12
1651331210000|2022-04-30 15:06:50|1179.81|1162.71|1180.64|1163.54|1180.69|1163.59|1179.8|1162.7|10
1651331220000|2022-04-30 15:07:00|1180.69|1163.59|1181.41|1164.31|1181.41|1164.31|1180.65|1163.55|13
1651331230000|2022-04-30 15:07:10|1181.42|1164.32|1181.29|1164.19|1181.42|1164.32|1181.26|1164.16|11
1651331240000|2022-04-30 15:07:20|1181.3|1164.2|1181.55|1164.45|1181.6|1164.5|1181.3|1164.2|13
1651331250000|2022-04-30 15:07:30|1181.53|1164.43|1181.3|1164.2|1181.56|1164.46|1181.23|1164.13|17
1651331260000|2022-04-30 15:07:40|1181.35|1164.25|1181.59|1164.49|1181.81|1164.71|1181.29|1164.19|17
1651331270000|2022-04-30 15:07:50|1181.58|1164.48|1181.18|1164.08|1181.58|1164.48|1181.03|1163.93|15
1651331280000|2022-04-30 15:08:00|1181.22|1164.12|1181.6|1164.5|1181.63|1164.53|1181.08|1163.98|21
1651331290000|2022-04-30 15:08:10|1181.64|1164.54|1181.85|1164.75|1181.85|1164.75|1181.62|1164.52|10
1651331300000|2022-04-30 15:08:20|1181.84|1164.74|1181.9|1164.8|1181.9|1164.8|1181.77|1164.67|14
1651331310000|2022-04-30 15:08:30|1181.87|1164.77|1181.91|1164.81|1181.91|1164.81|1181.83|1164.73|9
1651331320000|2022-04-30 15:08:40|1181.89|1164.79|1181.26|1164.16|1181.98|1164.88|1181.21|1164.11|18
1651331330000|2022-04-30 15:08:50|1181.2|1164.1|1180.98|1163.88|1181.2|1164.1|1180.98|1163.88|9
1651331340000|2022-04-30 15:09:00|1180.99|1163.89|1181.12|1164.02|1181.12|1164.02|1180.99|1163.89|4
1651331350000|2022-04-30 15:09:10|1181.1|1164|1181.5|1164.4|1181.51|1164.41|1181.09|1163.99|7
1651331360000|2022-04-30 15:09:20|1181.49|1164.39|1181.43|1164.33|1181.55|1164.45|1181.43|1164.33|8
1651331370000|2022-04-30 15:09:30|1181.67|1164.57|1181.7|1164.6|1181.7|1164.6|1181.67|1164.57|2
1651331380000|2022-04-30 15:09:40|1181.83|1164.73|1181.81|1164.71|1181.83|1164.73|1181.81|1164.71|5
1651331390000|2022-04-30 15:09:50|1181.8|1164.7|1182.2|1165.1|1182.21|1165.11|1181.77|1164.67|15
1651331400000|2022-04-30 15:10:00|1182.19|1165.09|1182.97|1165.87|1182.97|1165.87|1182.19|1165.09|15
1651331410000|2022-04-30 15:10:10|1183.01|1165.91|1182.81|1165.71|1183.03|1165.93|1182.63|1165.53|28
1651331420000|2022-04-30 15:10:20|1182.9|1165.8|1182.59|1165.49|1182.9|1165.8|1182.51|1165.41|14
1651331430000|2022-04-30 15:10:30|1182.62|1165.52|1182.67|1165.57|1182.93|1165.83|1182.61|1165.51|16
1651331440000|2022-04-30 15:10:40|1182.66|1165.56|1183.08|1165.98|1183.08|1165.98|1182.66|1165.56|14
1651331450000|2022-04-30 15:10:50|1183.05|1165.95|1183.46|1166.36|1183.46|1166.36|1183.03|1165.93|18
1651331460000|2022-04-30 15:11:00|1183.85|1166.75|1183.82|1166.72|1183.91|1166.81|1183.82|1166.72|4
1651331470000|2022-04-30 15:11:10|1183.93|1166.83|1185.14|1168.04|1185.21|1168.11|1183.92|1166.82|23
1651331480000|2022-04-30 15:11:20|1185.16|1168.06|1185.12|1168.02|1185.17|1168.07|1185.12|1168.02|6
1651331490000|2022-04-30 15:11:30|1185.14|1168.04|1185.28|1168.18|1185.32|1168.22|1185.14|1168.04|6
1651331500000|2022-04-30 15:11:40|1185.29|1168.19|1186.11|1169.01|1186.11|1169.01|1185.29|1168.19|15
1651331510000|2022-04-30 15:11:50|1186.1|1169|1186.09|1168.99|1186.11|1169.01|1186.08|1168.98|5
1651331520000|2022-04-30 15:12:00|1186.83|1169.73|1186.81|1169.71|1186.83|1169.73|1186.78|1169.68|8
1651331530000|2022-04-30 15:12:10|1186.85|1169.75|1186.82|1169.72|1186.85|1169.75|1186.81|1169.71|5
1651331540000|2022-04-30 15:12:20|1186.81|1169.71|1186.13|1169.03|1186.81|1169.71|1186.13|1169.03|11
1651331550000|2022-04-30 15:12:30|1186.14|1169.04|1186.49|1169.39|1186.52|1169.42|1186.08|1168.98|14
1651331560000|2022-04-30 15:12:40|1186.47|1169.37|1186.21|1169.11|1186.48|1169.38|1186.1|1169|14
1651331570000|2022-04-30 15:12:50|1186.17|1169.07|1186|1168.9|1186.19|1169.09|1186|1168.9|15
1651331580000|2022-04-30 15:13:00|1186.01|1168.91|1184.73|1167.63|1186.01|1168.91|1184.73|1167.63|17
1651331590000|2022-04-30 15:13:10|1184.72|1167.62|1183.94|1166.84|1184.76|1167.66|1183.92|1166.82|17
1651331600000|2022-04-30 15:13:20|1183.92|1166.82|1183.95|1166.85|1183.95|1166.85|1183.81|1166.71|9
1651331610000|2022-04-30 15:13:30|1183.96|1166.86|1184.46|1167.36|1184.49|1167.39|1183.96|1166.86|27
1651331620000|2022-04-30 15:13:40|1184.42|1167.32|1184.68|1167.58|1184.68|1167.58|1184.42|1167.32|14
1651331630000|2022-04-30 15:13:50|1184.67|1167.57|1184.67|1167.57|1184.67|1167.57|1184.63|1167.53|3
1651331650000|2022-04-30 15:14:10|1184.64|1167.54|1185.03|1167.93|1185.03|1167.93|1184.64|1167.54|16
1651331660000|2022-04-30 15:14:20|1185.04|1167.94|1185.2|1168.1|1185.46|1168.36|1185.04|1167.94|13
1651331670000|2022-04-30 15:14:30|1185.19|1168.09|1184.31|1167.21|1185.2|1168.1|1184.31|1167.21|19
1651331680000|2022-04-30 15:14:40|1184.3|1167.2|1183.73|1166.63|1184.32|1167.22|1183.73|1166.63|15
1651331690000|2022-04-30 15:14:50|1183.72|1166.62|1183.04|1165.94|1183.72|1166.62|1183.04|1165.94|12
1651331700000|2022-04-30 15:15:00|1183.02|1165.92|1181.98|1164.88|1183.02|1165.92|1181.97|1164.87|18
1651331710000|2022-04-30 15:15:10|1181.99|1164.89|1182.29|1165.19|1182.59|1165.49|1181.99|1164.89|18
1651331720000|2022-04-30 15:15:20|1182.13|1165.03|1182.07|1164.97|1182.13|1165.03|1182.07|1164.97|5
1651331730000|2022-04-30 15:15:30|1182.08|1164.98|1181.48|1164.38|1182.08|1164.98|1181.48|1164.38|8
1651331740000|2022-04-30 15:15:40|1181.5|1164.4|1181.18|1164.08|1181.5|1164.4|1181.18|1164.08|3
1651331750000|2022-04-30 15:15:50|1181.17|1164.07|1180.62|1163.52|1181.17|1164.07|1180.56|1163.46|18
1651331760000|2022-04-30 15:16:00|1180.57|1163.47|1180.31|1163.21|1180.57|1163.47|1180.21|1163.11|12
1651331770000|2022-04-30 15:16:10|1180.35|1163.25|1180.55|1163.45|1180.64|1163.54|1180.17|1163.07|22
1651331780000|2022-04-30 15:16:20|1180.56|1163.46|1181.8|1164.7|1181.8|1164.7|1180.5|1163.4|25
1651331790000|2022-04-30 15:16:30|1181.85|1164.75|1182.44|1165.34|1182.44|1165.34|1181.71|1164.61|20
1651331800000|2022-04-30 15:16:40|1182.46|1165.36|1183.65|1166.55|1183.65|1166.55|1182.44|1165.34|20
1651331810000|2022-04-30 15:16:50|1183.57|1166.47|1184.26|1167.16|1184.26|1167.16|1183.57|1166.47|28
1651331820000|2022-04-30 15:17:00|1184.4|1167.3|1184.41|1167.31|1184.47|1167.37|1184.4|1167.3|6
1651331830000|2022-04-30 15:17:10|1184.43|1167.33|1184.57|1167.47|1184.58|1167.48|1184.39|1167.29|9
1651331840000|2022-04-30 15:17:20|1184.54|1167.44|1183.81|1166.71|1184.57|1167.47|1183.81|1166.71|9
1651331850000|2022-04-30 15:17:30|1183.59|1166.49|1183.26|1166.16|1183.59|1166.49|1183.24|1166.14|8
1651331860000|2022-04-30 15:17:40|1183.1|1166|1183.02|1165.92|1183.1|1166|1182.99|1165.89|8
1651331870000|2022-04-30 15:17:50|1183.03|1165.93|1182.88|1165.78|1183.04|1165.94|1182.84|1165.74|5
1651331880000|2022-04-30 15:18:00|1182.86|1165.76|1183.32|1166.22|1183.32|1166.22|1182.82|1165.72|9
1651331890000|2022-04-30 15:18:10|1183.33|1166.23|1183.19|1166.09|1183.6|1166.5|1183.14|1166.04|17
1651331900000|2022-04-30 15:18:20|1183.28|1166.18|1183.6|1166.5|1183.6|1166.5|1183.19|1166.09|15
1651331910000|2022-04-30 15:18:30|1183.63|1166.53|1184.27|1167.17|1184.31|1167.21|1183.6|1166.5|24
1651331920000|2022-04-30 15:18:40|1184.69|1167.59|1183.87|1166.77|1184.7|1167.6|1183.87|1166.77|16
1651331930000|2022-04-30 15:18:50|1183.75|1166.65|1182.44|1165.34|1183.75|1166.65|1182.11|1165.01|31
1651331940000|2022-04-30 15:19:00|1182.45|1165.35|1182.2|1165.1|1182.46|1165.36|1182.13|1165.03|9
1651331950000|2022-04-30 15:19:10|1182.15|1165.05|1182.14|1165.04|1182.16|1165.06|1182.14|1165.04|6
1651331960000|2022-04-30 15:19:20|1182.15|1165.05|1182.5|1165.4|1182.5|1165.4|1182.14|1165.04|8
1651331970000|2022-04-30 15:19:30|1182.48|1165.38|1182.65|1165.55|1182.98|1165.88|1182.47|1165.37|13
1651331980000|2022-04-30 15:19:40|1183.09|1165.99|1183.43|1166.33|1183.43|1166.33|1183.09|1165.99|4
1651331990000|2022-04-30 15:19:50|1183.41|1166.31|1183.11|1166.01|1183.43|1166.33|1183.11|1166.01|11
1651332000000|2022-04-30 15:20:00|1183.08|1165.98|1182.8|1165.7|1183.08|1165.98|1182.75|1165.65|16
1651332010000|2022-04-30 15:20:10|1182.92|1165.82|1182.94|1165.84|1182.98|1165.88|1182.8|1165.7|7
1651332020000|2022-04-30 15:20:20|1182.83|1165.73|1182.77|1165.67|1183.09|1165.99|1182.77|1165.67|14
1651332030000|2022-04-30 15:20:30|1182.7|1165.6|1182.83|1165.73|1182.96|1165.86|1182.69|1165.59|9
1651332040000|2022-04-30 15:20:40|1182.96|1165.86|1183|1165.9|1183|1165.9|1182.95|1165.85|5
1651332050000|2022-04-30 15:20:50|1182.99|1165.89|1182.94|1165.84|1183|1165.9|1182.71|1165.61|18
1651332060000|2022-04-30 15:21:00|1182.95|1165.85|1182.46|1165.36|1182.98|1165.88|1182.46|1165.36|14
1651332070000|2022-04-30 15:21:10|1182.41|1165.31|1181.56|1164.46|1182.41|1165.31|1181.39|1164.29|20
1651332080000|2022-04-30 15:21:20|1181.57|1164.47|1181.73|1164.63|1181.73|1164.63|1181.57|1164.47|7
1651332100000|2022-04-30 15:21:40|1181.7|1164.6|1181.06|1163.96|1181.92|1164.82|1181.06|1163.96|18
1651332110000|2022-04-30 15:21:50|1181.13|1164.03|1181.42|1164.32|1181.42|1164.32|1180.93|1163.83|17
1651332120000|2022-04-30 15:22:00|1181.44|1164.34|1181.51|1164.41|1181.63|1164.53|1181.38|1164.28|19
1651332130000|2022-04-30 15:22:10|1181.52|1164.42|1181.07|1163.97|1181.52|1164.42|1181.07|1163.97|16
1651332140000|2022-04-30 15:22:20|1181.1|1164|1180.94|1163.84|1181.11|1164.01|1180.91|1163.81|10
1651332150000|2022-04-30 15:22:30|1180.96|1163.86|1180.86|1163.76|1180.96|1163.86|1180.72|1163.62|12
1651332160000|2022-04-30 15:22:40|1180.82|1163.72|1181.12|1164.02|1181.12|1164.02|1180.82|1163.72|11
1651332170000|2022-04-30 15:22:50|1181.07|1163.97|1181.03|1163.93|1181.07|1163.97|1181|1163.9|9
1651332180000|2022-04-30 15:23:00|1181.07|1163.97|1181.45|1164.35|1181.45|1164.35|1180.9|1163.8|15
1651332190000|2022-04-30 15:23:10|1181.46|1164.36|1181.48|1164.38|1181.51|1164.41|1181.4|1164.3|12
1651332200000|2022-04-30 15:23:20|1181.45|1164.35|1181.19|1164.09|1181.65|1164.55|1181.19|1164.09|21
1651332210000|2022-04-30 15:23:30|1181.22|1164.12|1181.11|1164.01|1181.22|1164.12|1181.07|1163.97|7
1651332220000|2022-04-30 15:23:40|1181.15|1164.05|1181.59|1164.49|1181.6|1164.5|1181.11|1164.01|20
1651332230000|2022-04-30 15:23:50|1181.51|1164.41|1181.56|1164.46|1181.61|1164.51|1181.5|1164.4|13
1651332240000|2022-04-30 15:24:00|1181.51|1164.41|1181.55|1164.45|1181.62|1164.52|1181.51|1164.41|10
1651332250000|2022-04-30 15:24:10|1181.54|1164.44|1181.54|1164.44|1181.61|1164.51|1181.52|1164.42|8
1651332260000|2022-04-30 15:24:20|1181.59|1164.49|1181.6|1164.5|1181.6|1164.5|1181.53|1164.43|13
1651332270000|2022-04-30 15:24:30|1181.57|1164.47|1181.44|1164.34|1181.6|1164.5|1181.44|1164.34|8
1651332280000|2022-04-30 15:24:40|1181.45|1164.35|1181.44|1164.34|1181.54|1164.44|1181.43|1164.33|14
1651332290000|2022-04-30 15:24:50|1181.57|1164.47|1181.7|1164.6|1181.7|1164.6|1181.34|1164.24|13
1651332300000|2022-04-30 15:25:00|1181.73|1164.63|1181.76|1164.66|1181.76|1164.66|1181.72|1164.62|5
1651332310000|2022-04-30 15:25:10|1181.82|1164.72|1181.77|1164.67|1181.82|1164.72|1181.77|1164.67|5
1651332320000|2022-04-30 15:25:20|1181.74|1164.64|1181.78|1164.68|1181.78|1164.68|1181.73|1164.63|4
1651332330000|2022-04-30 15:25:30|1181.77|1164.67|1181.75|1164.65|1181.78|1164.68|1181.75|1164.65|6
1651332340000|2022-04-30 15:25:40|1181.83|1164.73|1181.82|1164.72|1181.84|1164.74|1181.77|1164.67|8
1651332350000|2022-04-30 15:25:50|1181.81|1164.71|1181.6|1164.5|1181.82|1164.72|1181.6|1164.5|8
1651332360000|2022-04-30 15:26:00|1181.64|1164.54|1181.61|1164.51|1181.71|1164.61|1181.6|1164.5|15
1651332370000|2022-04-30 15:26:10|1181.67|1164.57|1182.03|1164.93|1182.43|1165.33|1181.67|1164.57|11
1651332380000|2022-04-30 15:26:20|1182.01|1164.91|1182.32|1165.22|1182.44|1165.34|1182.01|1164.91|11
1651332390000|2022-04-30 15:26:30|1182.87|1165.77|1183.15|1166.05|1183.15|1166.05|1182.82|1165.72|6
1651332400000|2022-04-30 15:26:40|1183.09|1165.99|1183.46|1166.36|1183.46|1166.36|1183.09|1165.99|7
1651332410000|2022-04-30 15:26:50|1183.33|1166.23|1185.13|1168.03|1185.13|1168.03|1183.33|1166.23|25
1651332420000|2022-04-30 15:27:00|1185.14|1168.04|1185.13|1168.03|1185.21|1168.11|1184.77|1167.67|19
1651332430000|2022-04-30 15:27:10|1185.2|1168.1|1185.09|1167.99|1185.2|1168.1|1185.08|1167.98|4
1651332450000|2022-04-30 15:27:30|1185.42|1168.32|1185.49|1168.39|1185.51|1168.41|1185.42|1168.32|10
1651332460000|2022-04-30 15:27:40|1185.55|1168.45|1186.32|1169.22|1186.32|1169.22|1185.55|1168.45|6
1651332470000|2022-04-30 15:27:50|1186.34|1169.24|1186.07|1168.97|1186.36|1169.26|1186.05|1168.95|10
1651332480000|2022-04-30 15:28:00|1186.05|1168.95|1186.16|1169.06|1186.16|1169.06|1185.94|1168.84|4
1651332490000|2022-04-30 15:28:10|1186.47|1169.37|1186.64|1169.54|1186.64|1169.54|1186.47|1169.37|6
1651332500000|2022-04-30 15:28:20|1186.59|1169.49|1187.13|1170.03|1187.13|1170.03|1186.59|1169.49|10
1651332510000|2022-04-30 15:28:30|1187.08|1169.98|1187.2|1170.1|1187.2|1170.1|1187.08|1169.98|7
1651332520000|2022-04-30 15:28:40|1187.14|1170.04|1187.48|1170.38|1187.48|1170.38|1187.11|1170.01|4
1651332530000|2022-04-30 15:28:50|1187.49|1170.39|1187.97|1170.87|1187.97|1170.87|1187.43|1170.33|18
1651332540000|2022-04-30 15:29:00|1188.49|1171.39|1189.71|1172.61|1189.74|1172.64|1188.49|1171.39|22
1651332550000|2022-04-30 15:29:10|1189.95|1172.85|1190.48|1173.38|1190.51|1173.41|1189.95|1172.85|19
1651332560000|2022-04-30 15:29:20|1190.6|1173.5|1189.47|1172.37|1190.65|1173.55|1189.46|1172.36|18
1651332570000|2022-04-30 15:29:30|1189.2|1172.1|1189.5|1172.4|1189.5|1172.4|1189.07|1171.97|20
1651332580000|2022-04-30 15:29:40|1189.58|1172.48|1189.58|1172.48|1189.58|1172.48|1189.58|1172.48|1
1651332590000|2022-04-30 15:29:50|1189.59|1172.49|1189.59|1172.49|1189.59|1172.49|1189.59|1172.49|1
1651332600000|2022-04-30 15:30:00|1189.64|1172.54|1189.76|1172.66|1189.76|1172.66|1189.64|1172.54|3
1651332610000|2022-04-30 15:30:10|1189.74|1172.64|1189.18|1172.08|1189.74|1172.64|1189.18|1172.08|10
1651332620000|2022-04-30 15:30:20|1189.16|1172.06|1189.07|1171.97|1189.16|1172.06|1189.07|1171.97|5
1651332630000|2022-04-30 15:30:30|1189.08|1171.98|1187.61|1170.51|1189.08|1171.98|1187.35|1170.25|22
1651332640000|2022-04-30 15:30:40|1187.56|1170.46|1187.7|1170.6|1187.71|1170.61|1187.45|1170.35|9
1651332650000|2022-04-30 15:30:50|1187.89|1170.79|1188.1|1171|1188.14|1171.04|1187.89|1170.79|14
1651332660000|2022-04-30 15:31:00|1188.09|1170.99|1188.06|1170.96|1188.09|1170.99|1188.06|1170.96|2
1651332670000|2022-04-30 15:31:10|1188.05|1170.95|1187.82|1170.72|1188.05|1170.95|1187.71|1170.61|9
1651332680000|2022-04-30 15:31:20|1187.78|1170.68|1187.2|1170.1|1187.78|1170.68|1187.2|1170.1|11
1651332700000|2022-04-30 15:31:40|1187.28|1170.18|1187.42|1170.32|1187.42|1170.32|1187.28|1170.18|2
1651332710000|2022-04-30 15:31:50|1187.4|1170.3|1187.88|1170.78|1187.89|1170.79|1187.29|1170.19|21
1651332720000|2022-04-30 15:32:00|1187.89|1170.79|1188.02|1170.92|1188.14|1171.04|1187.89|1170.79|12
1651332730000|2022-04-30 15:32:10|1188.01|1170.91|1188.03|1170.93|1188.03|1170.93|1188.01|1170.91|3
1651332740000|2022-04-30 15:32:20|1188.41|1171.31|1188.16|1171.06|1188.41|1171.31|1188.16|1171.06|6
1651332750000|2022-04-30 15:32:30|1188.25|1171.15|1188.12|1171.02|1188.25|1171.15|1187.96|1170.86|13
1651332760000|2022-04-30 15:32:40|1188.11|1171.01|1188.06|1170.96|1188.11|1171.01|1187.95|1170.85|13
1651332770000|2022-04-30 15:32:50|1188.03|1170.93|1188.05|1170.95|1188.06|1170.96|1187.95|1170.85|9
1651332780000|2022-04-30 15:33:00|1188.01|1170.91|1188.65|1171.55|1188.65|1171.55|1187.91|1170.81|16
1651332790000|2022-04-30 15:33:10|1188.71|1171.61|1190.16|1173.06|1190.16|1173.06|1188.69|1171.59|20
1651332800000|2022-04-30 15:33:20|1189.98|1172.88|1190.32|1173.22|1190.32|1173.22|1189.85|1172.75|12
1651332810000|2022-04-30 15:33:30|1190.38|1173.28|1190.88|1173.78|1190.88|1173.78|1190.38|1173.28|15
1651332820000|2022-04-30 15:33:40|1190.82|1173.72|1190.82|1173.72|1190.82|1173.72|1190.82|1173.72|1
1651332830000|2022-04-30 15:33:50|1190.79|1173.69|1190.92|1173.82|1190.92|1173.82|1190.78|1173.68|3
1651332840000|2022-04-30 15:34:00|1190.93|1173.83|1190.93|1173.83|1190.97|1173.87|1190.93|1173.83|4
1651332850000|2022-04-30 15:34:10|1190.82|1173.72|1191.41|1174.31|1191.41|1174.31|1190.82|1173.72|21
1651332860000|2022-04-30 15:34:20|1191.42|1174.32|1191.86|1174.76|1191.87|1174.77|1191.42|1174.32|11
1651332870000|2022-04-30 15:34:30|1191.87|1174.77|1191.97|1174.87|1191.98|1174.88|1191.87|1174.77|7
1651332880000|2022-04-30 15:34:40|1191.87|1174.77|1191.38|1174.28|1191.87|1174.77|1191.38|1174.28|13
1651332890000|2022-04-30 15:34:50|1191.4|1174.3|1190.74|1173.64|1191.4|1174.3|1190.74|1173.64|16
1651332900000|2022-04-30 15:35:00|1190.75|1173.65|1190.64|1173.54|1190.81|1173.71|1190.64|1173.54|13
1651332910000|2022-04-30 15:35:10|1190.61|1173.51|1190.94|1173.84|1190.94|1173.84|1190.33|1173.23|25
1651332920000|2022-04-30 15:35:20|1190.93|1173.83|1190.62|1173.52|1190.93|1173.83|1190.62|1173.52|5
1651332930000|2022-04-30 15:35:30|1190.77|1173.67|1190.79|1173.69|1190.8|1173.7|1190.77|1173.67|7
1651332940000|2022-04-30 15:35:40|1190.78|1173.68|1190.8|1173.7|1190.88|1173.78|1190.78|1173.68|7
1651332950000|2022-04-30 15:35:50|1190.88|1173.78|1190.78|1173.68|1190.88|1173.78|1190.78|1173.68|5
1651332960000|2022-04-30 15:36:00|1190.77|1173.67|1190.17|1173.07|1190.77|1173.67|1190.17|1173.07|12
1651332970000|2022-04-30 15:36:10|1190.15|1173.05|1190.25|1173.15|1190.26|1173.16|1190.15|1173.05|8
1651332980000|2022-04-30 15:36:20|1190.24|1173.14|1190.2|1173.1|1190.36|1173.26|1190.2|1173.1|7
1651332990000|2022-04-30 15:36:30|1190.33|1173.23|1190.09|1172.99|1190.33|1173.23|1190.09|1172.99|8
1651333000000|2022-04-30 15:36:40|1190.2|1173.1|1190.15|1173.05|1190.2|1173.1|1190.05|1172.95|9
1651333010000|2022-04-30 15:36:50|1190.13|1173.03|1190.11|1173.01|1190.13|1173.03|1190.11|1173.01|2
1651333020000|2022-04-30 15:37:00|1190.12|1173.02|1190.08|1172.98|1190.14|1173.04|1190.08|1172.98|8
1651333030000|2022-04-30 15:37:10|1190.06|1172.96|1189.99|1172.89|1190.06|1172.96|1189.98|1172.88|10
1651333040000|2022-04-30 15:37:20|1189.97|1172.87|1189.51|1172.41|1190|1172.9|1189.51|1172.41|6
1651333050000|2022-04-30 15:37:30|1189.57|1172.47|1189.28|1172.18|1189.57|1172.47|1189.28|1172.18|4
1651333070000|2022-04-30 15:37:50|1189.26|1172.16|1189.47|1172.37|1189.58|1172.48|1189.23|1172.13|18
1651333080000|2022-04-30 15:38:00|1189.55|1172.45|1189.85|1172.75|1189.91|1172.81|1189.48|1172.38|11
1651333090000|2022-04-30 15:38:10|1189.83|1172.73|1189.87|1172.77|1189.9|1172.8|1189.83|1172.73|4
1651333100000|2022-04-30 15:38:20|1189.85|1172.75|1189.27|1172.17|1189.85|1172.75|1189.27|1172.17|10
1651333110000|2022-04-30 15:38:30|1189.33|1172.23|1189.23|1172.13|1189.33|1172.23|1189.23|1172.13|5
1651333120000|2022-04-30 15:38:40|1189.2|1172.1|1189.2|1172.1|1189.25|1172.15|1189.16|1172.06|11
1651333130000|2022-04-30 15:38:50|1189.54|1172.44|1189.57|1172.47|1189.6|1172.5|1189.5|1172.4|13
1651333140000|2022-04-30 15:39:00|1189.42|1172.32|1189.36|1172.26|1189.44|1172.34|1189.36|1172.26|9
1651333150000|2022-04-30 15:39:10|1189.2|1172.1|1188.14|1171.04|1189.2|1172.1|1188.14|1171.04|16
1651333160000|2022-04-30 15:39:20|1188.17|1171.07|1188.02|1170.92|1188.2|1171.1|1188.01|1170.91|7
1651333170000|2022-04-30 15:39:30|1188.07|1170.97|1188.17|1171.07|1188.17|1171.07|1188.05|1170.95|17
1651333180000|2022-04-30 15:39:40|1187.89|1170.79|1187.56|1170.46|1187.94|1170.84|1187.56|1170.46|19
1651333190000|2022-04-30 15:39:50|1187.44|1170.34|1187.44|1170.34|1187.44|1170.34|1187.42|1170.32|3
1651333200000|2022-04-30 15:40:00|1187.43|1170.33|1187.42|1170.32|1187.48|1170.38|1187.42|1170.32|6
1651333210000|2022-04-30 15:40:10|1187.28|1170.18|1187.19|1170.09|1187.28|1170.18|1187.19|1170.09|11
1651333220000|2022-04-30 15:40:20|1187.21|1170.11|1187.22|1170.12|1187.27|1170.17|1187.17|1170.07|9
1651333230000|2022-04-30 15:40:30|1187.24|1170.14|1187.22|1170.12|1187.29|1170.19|1187.22|1170.12|3
1651333240000|2022-04-30 15:40:40|1187.17|1170.07|1187.17|1170.07|1187.17|1170.07|1187.17|1170.07|1
1651333250000|2022-04-30 15:40:50|1187.4|1170.3|1187.43|1170.33|1187.44|1170.34|1187.4|1170.3|3
1651333260000|2022-04-30 15:41:00|1187.87|1170.77|1188.49|1171.39|1188.57|1171.47|1187.87|1170.77|9
1651333270000|2022-04-30 15:41:10|1188.65|1171.55|1188.42|1171.32|1188.72|1171.62|1188.42|1171.32|10
1651333280000|2022-04-30 15:41:20|1188.45|1171.35|1188.69|1171.59|1188.77|1171.67|1188.42|1171.32|14
1651333290000|2022-04-30 15:41:30|1188.68|1171.58|1188.26|1171.16|1188.8|1171.7|1188.25|1171.15|13
1651333300000|2022-04-30 15:41:40|1188.28|1171.18|1188.36|1171.26|1188.37|1171.27|1188.26|1171.16|11
1651333320000|2022-04-30 15:42:00|1188.26|1171.16|1188.26|1171.16|1188.26|1171.16|1188.26|1171.16|1
1651333330000|2022-04-30 15:42:10|1188.25|1171.15|1188.18|1171.08|1188.27|1171.17|1188.15|1171.05|4
1651333340000|2022-04-30 15:42:20|1188.17|1171.07|1187.99|1170.89|1188.18|1171.08|1187.99|1170.89|5
1651333350000|2022-04-30 15:42:30|1188.01|1170.91|1188.01|1170.91|1188.01|1170.91|1188.01|1170.91|1
1651333360000|2022-04-30 15:42:40|1188.05|1170.95|1188.04|1170.94|1188.05|1170.95|1188.04|1170.94|4
1651333370000|2022-04-30 15:42:50|1188.1|1171|1188.1|1171|1188.1|1171|1188.1|1171|1
1651333380000|2022-04-30 15:43:00|1188.08|1170.98|1188.14|1171.04|1188.16|1171.06|1188.08|1170.98|10
1651333390000|2022-04-30 15:43:10|1188.11|1171.01|1188.11|1171.01|1188.11|1171.01|1188.11|1171.01|1
1651333400000|2022-04-30 15:43:20|1188.08|1170.98|1188.08|1170.98|1188.08|1170.98|1188.08|1170.98|1
1651333410000|2022-04-30 15:43:30|1188.03|1170.93|1188.03|1170.93|1188.03|1170.93|1188.03|1170.93|1
1651333420000|2022-04-30 15:43:40|1188.08|1170.98|1188.08|1170.98|1188.08|1170.98|1188.08|1170.98|1
1651333430000|2022-04-30 15:43:50|1188.13|1171.03|1188.12|1171.02|1188.17|1171.07|1188.12|1171.02|5
1651333440000|2022-04-30 15:44:00|1188.16|1171.06|1188.1|1171|1188.16|1171.06|1188.09|1170.99|13
1651333450000|2022-04-30 15:44:10|1188.14|1171.04|1188.13|1171.03|1188.19|1171.09|1188.13|1171.03|13
1651333460000|2022-04-30 15:44:20|1188.21|1171.11|1188.21|1171.11|1188.21|1171.11|1188.21|1171.11|1
1651333470000|2022-04-30 15:44:30|1188.16|1171.06|1188.23|1171.13|1188.23|1171.13|1188.16|1171.06|6
1651333480000|2022-04-30 15:44:40|1188.25|1171.15|1188.78|1171.68|1188.82|1171.72|1188.24|1171.14|7
1651333490000|2022-04-30 15:44:50|1188.79|1171.69|1188.72|1171.62|1188.79|1171.69|1188.72|1171.62|2
1651333500000|2022-04-30 15:45:00|1188.75|1171.65|1189.1|1172|1189.1|1172|1188.75|1171.65|6
1651333510000|2022-04-30 15:45:10|1189.09|1171.99|1188.99|1171.89|1189.09|1171.99|1188.98|1171.88|6
1651333520000|2022-04-30 15:45:20|1188.73|1171.63|1188.15|1171.05|1188.75|1171.65|1188.15|1171.05|11
1651333540000|2022-04-30 15:45:40|1187.96|1170.86|1187.59|1170.49|1188|1170.9|1187.46|1170.36|14
1651333550000|2022-04-30 15:45:50|1187.65|1170.55|1187.47|1170.37|1187.65|1170.55|1187.47|1170.37|7
1651333560000|2022-04-30 15:46:00|1187.39|1170.29|1187.29|1170.19|1187.39|1170.29|1187.26|1170.16|5
1651333570000|2022-04-30 15:46:10|1187.33|1170.23|1187.35|1170.25|1187.35|1170.25|1187.33|1170.23|2
1651333580000|2022-04-30 15:46:20|1187.33|1170.23|1187.26|1170.16|1187.35|1170.25|1187.26|1170.16|5
1651333590000|2022-04-30 15:46:30|1187.32|1170.22|1187.28|1170.18|1187.37|1170.27|1187.26|1170.16|12
1651333600000|2022-04-30 15:46:40|1187.24|1170.14|1187.22|1170.12|1187.24|1170.14|1187.22|1170.12|2
1651333620000|2022-04-30 15:47:00|1187.26|1170.16|1187.32|1170.22|1187.41|1170.31|1187.26|1170.16|10
1651333630000|2022-04-30 15:47:10|1187.35|1170.25|1187.36|1170.26|1187.48|1170.38|1187.35|1170.25|7
1651333640000|2022-04-30 15:47:20|1187.34|1170.24|1186.71|1169.61|1187.44|1170.34|1186.71|1169.61|11
1651333650000|2022-04-30 15:47:30|1186.58|1169.48|1186.69|1169.59|1186.69|1169.59|1186.45|1169.35|6
1651333660000|2022-04-30 15:47:40|1186.56|1169.46|1187.02|1169.92|1187.07|1169.97|1186.56|1169.46|19
1651333670000|2022-04-30 15:47:50|1187.07|1169.97|1187.24|1170.14|1187.24|1170.14|1187.06|1169.96|7
1651333680000|2022-04-30 15:48:00|1187.08|1169.98|1187.08|1169.98|1187.08|1169.98|1187.08|1169.98|1
1651333690000|2022-04-30 15:48:10|1187.06|1169.96|1187.12|1170.02|1187.14|1170.04|1187.06|1169.96|8
1651333700000|2022-04-30 15:48:20|1187.27|1170.17|1187.27|1170.17|1187.27|1170.17|1187.27|1170.17|1
1651333710000|2022-04-30 15:48:30|1187.16|1170.06|1187.16|1170.06|1187.16|1170.06|1187.16|1170.06|1
1651333720000|2022-04-30 15:48:40|1187.14|1170.04|1187.09|1169.99|1187.14|1170.04|1187.09|1169.99|5
1651333730000|2022-04-30 15:48:50|1187.1|1170|1187.1|1170|1187.15|1170.05|1187.09|1169.99|7
1651333740000|2022-04-30 15:49:00|1186.94|1169.84|1186.93|1169.83|1186.94|1169.84|1186.93|1169.83|2
1651333750000|2022-04-30 15:49:10|1186.98|1169.88|1186.98|1169.88|1186.98|1169.88|1186.98|1169.88|1
1651333760000|2022-04-30 15:49:20|1186.97|1169.87|1186.95|1169.85|1186.99|1169.89|1186.93|1169.83|12
1651333770000|2022-04-30 15:49:30|1187.17|1170.07|1187.15|1170.05|1187.18|1170.08|1187.15|1170.05|5
1651333780000|2022-04-30 15:49:40|1187.16|1170.06|1187.17|1170.07|1187.17|1170.07|1187.16|1170.06|4
1651333790000|2022-04-30 15:49:50|1187.25|1170.15|1187.25|1170.15|1187.25|1170.15|1187.25|1170.15|1
1651333800000|2022-04-30 15:50:00|1187.23|1170.13|1187.34|1170.24|1187.34|1170.24|1187.23|1170.13|2
1651333810000|2022-04-30 15:50:10|1187.36|1170.26|1187.28|1170.18|1187.36|1170.26|1187.27|1170.17|12
1651333820000|2022-04-30 15:50:20|1187.13|1170.03|1187.14|1170.04|1187.14|1170.04|1187.13|1170.03|2
1651333830000|2022-04-30 15:50:30|1187.13|1170.03|1187.12|1170.02|1187.13|1170.03|1187.12|1170.02|4
1651333840000|2022-04-30 15:50:40|1187.11|1170.01|1187.13|1170.03|1187.14|1170.04|1187.11|1170.01|10
1651333850000|2022-04-30 15:50:50|1187.28|1170.18|1187.27|1170.17|1187.28|1170.18|1187.27|1170.17|2
1651333860000|2022-04-30 15:51:00|1187.28|1170.18|1187.27|1170.17|1187.28|1170.18|1187.27|1170.17|2
1651333870000|2022-04-30 15:51:10|1187.23|1170.13|1187.23|1170.13|1187.28|1170.18|1187.18|1170.08|12
1651333880000|2022-04-30 15:51:20|1187.28|1170.18|1187.27|1170.17|1187.28|1170.18|1187.24|1170.14|9
1651333890000|2022-04-30 15:51:30|1187.25|1170.15|1187.16|1170.06|1187.25|1170.15|1187.16|1170.06|9
1651333900000|2022-04-30 15:51:40|1187.11|1170.01|1187.09|1169.99|1187.11|1170.01|1187.09|1169.99|3
1651333910000|2022-04-30 15:51:50|1187.11|1170.01|1187.31|1170.21|1187.36|1170.26|1187.06|1169.96|15
1651333920000|2022-04-30 15:52:00|1187.54|1170.44|1187.39|1170.29|1187.78|1170.68|1187.39|1170.29|16
1651333930000|2022-04-30 15:52:10|1187.44|1170.34|1187.44|1170.34|1187.44|1170.34|1187.39|1170.29|4
1651333940000|2022-04-30 15:52:20|1187.47|1170.37|1187.83|1170.73|1187.83|1170.73|1187.47|1170.37|8
1651333950000|2022-04-30 15:52:30|1187.8|1170.7|1187.81|1170.71|1187.81|1170.71|1187.8|1170.7|2
1651333960000|2022-04-30 15:52:40|1187.82|1170.72|1188.74|1171.64|1188.79|1171.69|1187.82|1170.72|13
1651333970000|2022-04-30 15:52:50|1188.93|1171.83|1189.01|1171.91|1189.01|1171.91|1188.93|1171.83|6
1651333980000|2022-04-30 15:53:00|1188.96|1171.86|1189.64|1172.54|1189.64|1172.54|1188.94|1171.84|16
1651333990000|2022-04-30 15:53:10|1189.62|1172.52|1189.76|1172.66|1189.95|1172.85|1189.62|1172.52|9
1651334000000|2022-04-30 15:53:20|1189.73|1172.63|1189.73|1172.63|1189.73|1172.63|1189.73|1172.63|1
1651334010000|2022-04-30 15:53:30|1189.68|1172.58|1189.59|1172.49|1189.68|1172.58|1189.24|1172.14|7
1651334030000|2022-04-30 15:53:50|1189.53|1172.43|1189.53|1172.43|1189.53|1172.43|1189.53|1172.43|1
1651334040000|2022-04-30 15:54:00|1189.58|1172.48|1189.58|1172.48|1189.58|1172.48|1189.58|1172.48|1
1651334050000|2022-04-30 15:54:10|1189.56|1172.46|1189.56|1172.46|1189.58|1172.48|1189.56|1172.46|4
1651334060000|2022-04-30 15:54:20|1189.52|1172.42|1189.52|1172.42|1189.52|1172.42|1189.52|1172.42|1
1651334070000|2022-04-30 15:54:30|1189.71|1172.61|1189.84|1172.74|1189.84|1172.74|1189.64|1172.54|5
1651334080000|2022-04-30 15:54:40|1189.97|1172.87|1190.35|1173.25|1190.38|1173.28|1189.97|1172.87|8
1651334090000|2022-04-30 15:54:50|1190.3|1173.2|1190.58|1173.48|1190.58|1173.48|1190.28|1173.18|6
1651334100000|2022-04-30 15:55:00|1190.95|1173.85|1191.03|1173.93|1191.03|1173.93|1190.95|1173.85|7
1651334110000|2022-04-30 15:55:10|1190.95|1173.85|1191.58|1174.48|1191.58|1174.48|1190.93|1173.83|14
1651334120000|2022-04-30 15:55:20|1191.67|1174.57|1191.4|1174.3|1191.72|1174.62|1191.39|1174.29|7
1651334130000|2022-04-30 15:55:30|1191.39|1174.29|1191.72|1174.62|1191.72|1174.62|1191.35|1174.25|10
1651334140000|2022-04-30 15:55:40|1191.75|1174.65|1191.39|1174.29|1191.75|1174.65|1191.39|1174.29|5
1651334150000|2022-04-30 15:55:50|1191.44|1174.34|1191.19|1174.09|1191.44|1174.34|1191.09|1173.99|13
1651334160000|2022-04-30 15:56:00|1191.2|1174.1|1191.32|1174.22|1191.34|1174.24|1191.15|1174.05|10
1651334170000|2022-04-30 15:56:10|1191.31|1174.21|1191.24|1174.14|1191.31|1174.21|1191.2|1174.1|9
1651334180000|2022-04-30 15:56:20|1191.19|1174.09|1190.83|1173.73|1191.28|1174.18|1190.76|1173.66|21
1651334190000|2022-04-30 15:56:30|1190.82|1173.72|1190.76|1173.66|1190.82|1173.72|1190.29|1173.19|23
1651334200000|2022-04-30 15:56:40|1190.78|1173.68|1190.89|1173.79|1190.91|1173.81|1190.78|1173.68|9
1651334210000|2022-04-30 15:56:50|1190.88|1173.78|1190.89|1173.79|1190.89|1173.79|1190.88|1173.78|2
1651334220000|2022-04-30 15:57:00|1190.9|1173.8|1190.79|1173.69|1190.9|1173.8|1190.75|1173.65|7
1651334230000|2022-04-30 15:57:10|1190.8|1173.7|1190.36|1173.26|1190.91|1173.81|1190.29|1173.19|15
1651334240000|2022-04-30 15:57:20|1190.35|1173.25|1189.89|1172.79|1190.35|1173.25|1189.64|1172.54|8
1651334250000|2022-04-30 15:57:30|1189.71|1172.61|1187.61|1170.51|1189.79|1172.69|1187.46|1170.36|30
1651334260000|2022-04-30 15:57:40|1187.48|1170.38|1187.82|1170.72|1187.83|1170.73|1187.41|1170.31|18
1651334270000|2022-04-30 15:57:50|1187.8|1170.7|1187.86|1170.76|1187.86|1170.76|1187.79|1170.69|6
1651334280000|2022-04-30 15:58:00|1187.85|1170.75|1187.85|1170.75|1187.85|1170.75|1187.85|1170.75|1
1651334290000|2022-04-30 15:58:10|1187.86|1170.76|1187.86|1170.76|1187.87|1170.77|1187.85|1170.75|4
1651334300000|2022-04-30 15:58:20|1187.83|1170.73|1187.27|1170.17|1187.83|1170.73|1187.25|1170.15|11
1651334310000|2022-04-30 15:58:30|1187.38|1170.28|1187.11|1170.01|1187.38|1170.28|1187.1|1170|4
1651334320000|2022-04-30 15:58:40|1187.16|1170.06|1187.34|1170.24|1187.37|1170.27|1187.16|1170.06|8
1651334330000|2022-04-30 15:58:50|1187.37|1170.27|1187.34|1170.24|1187.37|1170.27|1187.34|1170.24|2
1651334340000|2022-04-30 15:59:00|1187.37|1170.27|1188.06|1170.96|1188.06|1170.96|1187.34|1170.24|13
1651334350000|2022-04-30 15:59:10|1188.04|1170.94|1188.22|1171.12|1188.28|1171.18|1188.04|1170.94|5
1651334360000|2022-04-30 15:59:20|1188.23|1171.13|1188.84|1171.74|1188.84|1171.74|1188.23|1171.13|4
1651334380000|2022-04-30 15:59:40|1188.99|1171.89|1189|1171.9|1189.02|1171.92|1188.99|1171.89|4
1651334390000|2022-04-30 15:59:50|1189.02|1171.92|1188.99|1171.89|1189.02|1171.92|1188.98|1171.88|4
1651334400000|2022-04-30 16:00:00|1189|1171.9|1188.35|1171.25|1189|1171.9|1188.35|1171.25|8
1651334410000|2022-04-30 16:00:10|1188.32|1171.22|1188.17|1171.07|1188.32|1171.22|1188.08|1170.98|11
1651334420000|2022-04-30 16:00:20|1188.13|1171.03|1188.23|1171.13|1188.23|1171.13|1188.13|1171.03|8
1651334430000|2022-04-30 16:00:30|1188.2|1171.1|1188.25|1171.15|1188.25|1171.15|1188.2|1171.1|2
1651334440000|2022-04-30 16:00:40|1188.23|1171.13|1188.13|1171.03|1188.24|1171.14|1188.13|1171.03|9
1651334450000|2022-04-30 16:00:50|1188.18|1171.08|1188.18|1171.08|1188.18|1171.08|1188.18|1171.08|1
1651334460000|2022-04-30 16:01:00|1188.16|1171.06|1188.2|1171.1|1188.23|1171.13|1188.13|1171.03|5
1651334470000|2022-04-30 16:01:10|1188.57|1171.47|1188.71|1171.61|1188.71|1171.61|1188.55|1171.45|7
1651334490000|2022-04-30 16:01:30|1188.65|1171.55|1188.73|1171.63|1188.73|1171.63|1188.63|1171.53|6
1651334500000|2022-04-30 16:01:40|1188.72|1171.62|1188.8|1171.7|1188.92|1171.82|1188.72|1171.62|4
1651334510000|2022-04-30 16:01:50|1188.78|1171.68|1188.8|1171.7|1188.8|1171.7|1188.78|1171.68|6
1651334520000|2022-04-30 16:02:00|1188.72|1171.62|1188.32|1171.22|1188.72|1171.62|1188.31|1171.21|8
1651334530000|2022-04-30 16:02:10|1188.31|1171.21|1187.48|1170.38|1188.31|1171.21|1187.41|1170.31|18
1651334540000|2022-04-30 16:02:20|1187.45|1170.35|1187.18|1170.08|1187.45|1170.35|1187.18|1170.08|14
1651334550000|2022-04-30 16:02:30|1187.17|1170.07|1186.89|1169.79|1187.17|1170.07|1186.83|1169.73|7
1651334560000|2022-04-30 16:02:40|1186.88|1169.78|1186.47|1169.37|1186.88|1169.78|1186.47|1169.37|7
1651334570000|2022-04-30 16:02:50|1186.39|1169.29|1186.69|1169.59|1186.72|1169.62|1186.34|1169.24|5
1651334580000|2022-04-30 16:03:00|1186.67|1169.57|1187.11|1170.01|1187.16|1170.06|1186.67|1169.57|11
1651334590000|2022-04-30 16:03:10|1187.1|1170|1186.59|1169.49|1187.12|1170.02|1186.59|1169.49|13
1651334600000|2022-04-30 16:03:20|1186.54|1169.44|1187.01|1169.91|1187.03|1169.93|1186.51|1169.41|13
1651334610000|2022-04-30 16:03:30|1186.75|1169.65|1186.78|1169.68|1186.79|1169.69|1186.47|1169.37|14
1651334620000|2022-04-30 16:03:40|1186.91|1169.81|1186.75|1169.65|1186.94|1169.84|1186.59|1169.49|16
1651334630000|2022-04-30 16:03:50|1186.82|1169.72|1187.05|1169.95|1187.06|1169.96|1186.82|1169.72|12
1651334640000|2022-04-30 16:04:00|1187.03|1169.93|1187.08|1169.98|1187.15|1170.05|1187.01|1169.91|9
1651334650000|2022-04-30 16:04:10|1187.07|1169.97|1187.02|1169.92|1187.09|1169.99|1187.02|1169.92|8
1651334660000|2022-04-30 16:04:20|1186.79|1169.69|1186.31|1169.21|1186.79|1169.69|1186.3|1169.2|12
1651334670000|2022-04-30 16:04:30|1186.24|1169.14|1186.17|1169.07|1186.24|1169.14|1186.16|1169.06|12
1651334680000|2022-04-30 16:04:40|1186.08|1168.98|1186.01|1168.91|1186.08|1168.98|1186|1168.9|11
1651334690000|2022-04-30 16:04:50|1186|1168.9|1186.08|1168.98|1186.08|1168.98|1186|1168.9|12
1651334700000|2022-04-30 16:05:00|1186.11|1169.01|1186.9|1169.8|1186.91|1169.81|1186.11|1169.01|22
1651334710000|2022-04-30 16:05:10|1186.86|1169.76|1187.01|1169.91|1187.01|1169.91|1186.85|1169.75|5
1651334720000|2022-04-30 16:05:20|1187|1169.9|1187.04|1169.94|1187.04|1169.94|1187|1169.9|2
1651334730000|2022-04-30 16:05:30|1187.11|1170.01|1187.72|1170.62|1187.72|1170.62|1187.04|1169.94|11
1651334740000|2022-04-30 16:05:40|1187.71|1170.61|1188.89|1171.79|1188.89|1171.79|1187.71|1170.61|17
1651334750000|2022-04-30 16:05:50|1189.03|1171.93|1188.93|1171.83|1189.35|1172.25|1188.83|1171.73|18
1651334760000|2022-04-30 16:06:00|1188.94|1171.84|1189.75|1172.65|1189.76|1172.66|1188.9|1171.8|17
1651334770000|2022-04-30 16:06:10|1189.74|1172.64|1190.06|1172.96|1190.06|1172.96|1189.74|1172.64|10
1651334780000|2022-04-30 16:06:20|1190.05|1172.95|1190.08|1172.98|1190.08|1172.98|1190.05|1172.95|3
1651334790000|2022-04-30 16:06:30|1190.07|1172.97|1189.9|1172.8|1190.07|1172.97|1189.9|1172.8|7
1651334800000|2022-04-30 16:06:40|1189.75|1172.65|1189.82|1172.72|1189.83|1172.73|1189.75|1172.65|10
1651334810000|2022-04-30 16:06:50|1189.83|1172.73|1189.23|1172.13|1189.83|1172.73|1189.23|1172.13|7
1651334820000|2022-04-30 16:07:00|1189.26|1172.16|1188.3|1171.2|1189.26|1172.16|1188.3|1171.2|16
1651334830000|2022-04-30 16:07:10|1188.36|1171.26|1188.2|1171.1|1188.36|1171.26|1188.2|1171.1|7
1651334840000|2022-04-30 16:07:20|1188.1|1171|1188.06|1170.96|1188.1|1171|1188.06|1170.96|2
1651334850000|2022-04-30 16:07:30|1188.05|1170.95|1187.45|1170.35|1188.06|1170.96|1187.43|1170.33|11
1651334860000|2022-04-30 16:07:40|1187.43|1170.33|1187.19|1170.09|1187.48|1170.38|1187.19|1170.09|9
1651334870000|2022-04-30 16:07:50|1187.09|1169.99|1187.21|1170.11|1187.25|1170.15|1187.05|1169.95|17
1651334880000|2022-04-30 16:08:00|1187.2|1170.1|1187.62|1170.52|1187.62|1170.52|1187.2|1170.1|11
1651334890000|2022-04-30 16:08:10|1187.61|1170.51|1188.01|1170.91|1188.05|1170.95|1187.56|1170.46|14
1651334900000|2022-04-30 16:08:20|1188.04|1170.94|1188.65|1171.55|1188.65|1171.55|1188.04|1170.94|10
1651334910000|2022-04-30 16:08:30|1188.63|1171.53|1188.9|1171.8|1188.9|1171.8|1188.63|1171.53|3
1651334920000|2022-04-30 16:08:40|1188.91|1171.81|1189.63|1172.53|1189.84|1172.74|1188.91|1171.81|19
1651334930000|2022-04-30 16:08:50|1189.62|1172.52|1189.28|1172.18|1189.63|1172.53|1189.26|1172.16|13
1651334940000|2022-04-30 16:09:00|1189.29|1172.19|1189.59|1172.49|1189.59|1172.49|1189.14|1172.04|10
1651334950000|2022-04-30 16:09:10|1189.6|1172.5|1189.62|1172.52|1189.73|1172.63|1189.6|1172.5|7
1651334960000|2022-04-30 16:09:20|1189.63|1172.53|1189.13|1172.03|1189.63|1172.53|1189.11|1172.01|15
1651334970000|2022-04-30 16:09:30|1189.14|1172.04|1189.59|1172.49|1189.62|1172.52|1189.14|1172.04|10
1651334980000|2022-04-30 16:09:40|1189.51|1172.41|1189.53|1172.43|1189.53|1172.43|1189.51|1172.41|4
1651334990000|2022-04-30 16:09:50|1189.52|1172.42|1189.53|1172.43|1189.53|1172.43|1189.52|1172.42|2
1651335000000|2022-04-30 16:10:00|1189.56|1172.46|1189.79|1172.69|1189.79|1172.69|1189.53|1172.43|5
1651335010000|2022-04-30 16:10:10|1189.64|1172.54|1189.15|1172.05|1189.64|1172.54|1189.04|1171.94|9
1651335020000|2022-04-30 16:10:20|1189.14|1172.04|1189.26|1172.16|1189.36|1172.26|1189.12|1172.02|10
1651335030000|2022-04-30 16:10:30|1189.57|1172.47|1189.81|1172.71|1189.81|1172.71|1189.57|1172.47|2
1651335050000|2022-04-30 16:10:50|1189.8|1172.7|1190.25|1173.15|1190.37|1173.27|1189.8|1172.7|15
1651335060000|2022-04-30 16:11:00|1190.3|1173.2|1190.18|1173.08|1190.54|1173.44|1190.18|1173.08|8
1651335070000|2022-04-30 16:11:10|1190.16|1173.06|1190.15|1173.05|1190.17|1173.07|1190.14|1173.04|7
1651335080000|2022-04-30 16:11:20|1190.11|1173.01|1189.54|1172.44|1190.11|1173.01|1189.43|1172.33|11
1651335090000|2022-04-30 16:11:30|1189.56|1172.46|1189.99|1172.89|1190.04|1172.94|1189.56|1172.46|14
1651335100000|2022-04-30 16:11:40|1189.88|1172.78|1189.85|1172.75|1189.88|1172.78|1189.85|1172.75|2
1651335110000|2022-04-30 16:11:50|1189.83|1172.73|1190.17|1173.07|1190.17|1173.07|1189.83|1172.73|7
1651335120000|2022-04-30 16:12:00|1190.18|1173.08|1190.13|1173.03|1190.18|1173.08|1190.13|1173.03|4
1651335140000|2022-04-30 16:12:20|1190.12|1173.02|1190.09|1172.99|1190.12|1173.02|1190.09|1172.99|2
1651335150000|2022-04-30 16:12:30|1190.04|1172.94|1190.04|1172.94|1190.04|1172.94|1190.04|1172.94|1
1651335160000|2022-04-30 16:12:40|1190.01|1172.91|1189.49|1172.39|1190.01|1172.91|1189.49|1172.39|6
1651335170000|2022-04-30 16:12:50|1189.48|1172.38|1189.04|1171.94|1189.48|1172.38|1189.03|1171.93|10
1651335180000|2022-04-30 16:13:00|1189.06|1171.96|1189.34|1172.24|1189.49|1172.39|1189.06|1171.96|6
1651335190000|2022-04-30 16:13:10|1189.32|1172.22|1189.12|1172.02|1189.34|1172.24|1189.12|1172.02|10
1651335200000|2022-04-30 16:13:20|1189.13|1172.03|1189.11|1172.01|1189.13|1172.03|1189.11|1172.01|2
1651335210000|2022-04-30 16:13:30|1189.1|1172|1189.08|1171.98|1189.13|1172.03|1189.02|1171.92|9
1651335220000|2022-04-30 16:13:40|1189.06|1171.96|1189.03|1171.93|1189.1|1172|1189.01|1171.91|9
1651335230000|2022-04-30 16:13:50|1189.01|1171.91|1189.03|1171.93|1189.05|1171.95|1189.01|1171.91|8
1651335240000|2022-04-30 16:14:00|1188.92|1171.82|1188.52|1171.42|1188.92|1171.82|1188.52|1171.42|5
1651335260000|2022-04-30 16:14:20|1188.36|1171.26|1188.36|1171.26|1188.36|1171.26|1188.36|1171.26|1
1651335280000|2022-04-30 16:14:40|1188.37|1171.27|1188.31|1171.21|1188.37|1171.27|1188.19|1171.09|10
1651335290000|2022-04-30 16:14:50|1188.29|1171.19|1188.26|1171.16|1188.31|1171.21|1188.26|1171.16|9
1651335300000|2022-04-30 16:15:00|1188.39|1171.29|1188.3|1171.2|1188.39|1171.29|1188.1|1171|14
1651335310000|2022-04-30 16:15:10|1188.26|1171.16|1188.28|1171.18|1188.29|1171.19|1188.21|1171.11|7
1651335320000|2022-04-30 16:15:20|1188.25|1171.15|1188.75|1171.65|1188.75|1171.65|1188.25|1171.15|14
1651335330000|2022-04-30 16:15:30|1188.76|1171.66|1188.82|1171.72|1188.82|1171.72|1188.74|1171.64|8
1651335340000|2022-04-30 16:15:40|1188.81|1171.71|1188.93|1171.83|1188.96|1171.86|1188.77|1171.67|13
1651335350000|2022-04-30 16:15:50|1188.95|1171.85|1189.01|1171.91|1189.01|1171.91|1188.95|1171.85|6
1651335360000|2022-04-30 16:16:00|1189|1171.9|1189|1171.9|1189.02|1171.92|1189|1171.9|4
1651335370000|2022-04-30 16:16:10|1189.01|1171.91|1189.01|1171.91|1189.01|1171.91|1189.01|1171.91|1
1651335380000|2022-04-30 16:16:20|1188.97|1171.87|1188.35|1171.25|1188.98|1171.88|1188.35|1171.25|9
1651335390000|2022-04-30 16:16:30|1188.44|1171.34|1188.34|1171.24|1188.45|1171.35|1188.33|1171.23|9
1651335400000|2022-04-30 16:16:40|1188.24|1171.14|1188.17|1171.07|1188.28|1171.18|1188.17|1171.07|7
1651335410000|2022-04-30 16:16:50|1188.16|1171.06|1187.28|1170.18|1188.16|1171.06|1187.28|1170.18|17
1651335420000|2022-04-30 16:17:00|1187.24|1170.14|1187.02|1169.92|1187.26|1170.16|1187.02|1169.92|12
1651335430000|2022-04-30 16:17:10|1187.03|1169.93|1187.07|1169.97|1187.07|1169.97|1187.01|1169.91|4
1651335440000|2022-04-30 16:17:20|1187.04|1169.94|1187.03|1169.93|1187.08|1169.98|1186.98|1169.88|7
1651335450000|2022-04-30 16:17:30|1187.04|1169.94|1187.05|1169.95|1187.05|1169.95|1187.03|1169.93|3
1651335460000|2022-04-30 16:17:40|1187.04|1169.94|1186.62|1169.52|1187.05|1169.95|1186.62|1169.52|9
1651335470000|2022-04-30 16:17:50|1186.5|1169.4|1186.34|1169.24|1186.5|1169.4|1186.34|1169.24|9
1651335480000|2022-04-30 16:18:00|1186.37|1169.27|1186.23|1169.13|1186.37|1169.27|1186.16|1169.06|11
1651335490000|2022-04-30 16:18:10|1186.2|1169.1|1187.9|1170.8|1187.91|1170.81|1186.14|1169.04|32
1651335500000|2022-04-30 16:18:20|1187.91|1170.81|1187.97|1170.87|1187.97|1170.87|1187.75|1170.65|12
1651335510000|2022-04-30 16:18:30|1187.96|1170.86|1187.79|1170.69|1187.96|1170.86|1187.79|1170.69|8
1651335520000|2022-04-30 16:18:40|1187.8|1170.7|1187.82|1170.72|1187.82|1170.72|1187.79|1170.69|3
1651335530000|2022-04-30 16:18:50|1187.8|1170.7|1187.68|1170.58|1187.85|1170.75|1187.3|1170.2|25
1651335540000|2022-04-30 16:19:00|1187.76|1170.66|1187.29|1170.19|1187.78|1170.68|1187.27|1170.17|15
1651335550000|2022-04-30 16:19:10|1187.36|1170.26|1187.76|1170.66|1187.81|1170.71|1187.17|1170.07|17
1651335560000|2022-04-30 16:19:20|1187.51|1170.41|1187.3|1170.2|1187.57|1170.47|1187.29|1170.19|11
1651335570000|2022-04-30 16:19:30|1187.34|1170.24|1187.28|1170.18|1187.36|1170.26|1187.19|1170.09|9
1651335580000|2022-04-30 16:19:40|1187.26|1170.16|1187.24|1170.14|1187.28|1170.18|1187.24|1170.14|5
1651335590000|2022-04-30 16:19:50|1187.31|1170.21|1187.31|1170.21|1187.31|1170.21|1187.31|1170.21|1
1651335600000|2022-04-30 16:20:00|1187.33|1170.23|1187.39|1170.29|1187.39|1170.29|1187.32|1170.22|5
1651335610000|2022-04-30 16:20:10|1187.38|1170.28|1187.35|1170.25|1187.38|1170.28|1187.23|1170.13|11
1651335620000|2022-04-30 16:20:20|1187.33|1170.23|1187.32|1170.22|1187.41|1170.31|1187.32|1170.22|5
1651335630000|2022-04-30 16:20:30|1187.52|1170.42|1187.99|1170.89|1187.99|1170.89|1187.52|1170.42|8
1651335640000|2022-04-30 16:20:40|1187.97|1170.87|1187.96|1170.86|1187.99|1170.89|1187.96|1170.86|3
1651335650000|2022-04-30 16:20:50|1187.97|1170.87|1187.92|1170.82|1188.01|1170.91|1187.88|1170.78|15
1651335660000|2022-04-30 16:21:00|1187.76|1170.66|1187.9|1170.8|1187.92|1170.82|1187.63|1170.53|11
1651335670000|2022-04-30 16:21:10|1187.92|1170.82|1188.1|1171|1188.1|1171|1187.91|1170.81|9
1651335680000|2022-04-30 16:21:20|1188.15|1171.05|1189.2|1172.1|1189.2|1172.1|1188.15|1171.05|16
1651335690000|2022-04-30 16:21:30|1189.21|1172.11|1189.97|1172.87|1190.01|1172.91|1189.21|1172.11|17
1651335700000|2022-04-30 16:21:40|1190.6|1173.5|1189.82|1172.72|1190.64|1173.54|1189.76|1172.66|27
1651335710000|2022-04-30 16:21:50|1189.87|1172.77|1189.87|1172.77|1189.88|1172.78|1189.87|1172.77|5
1651335720000|2022-04-30 16:22:00|1189.83|1172.73|1189.94|1172.84|1190.04|1172.94|1189.79|1172.69|13
1651335730000|2022-04-30 16:22:10|1189.97|1172.87|1190.04|1172.94|1190.04|1172.94|1189.93|1172.83|4
1651335740000|2022-04-30 16:22:20|1190.05|1172.95|1190.04|1172.94|1190.05|1172.95|1189.99|1172.89|8
1651335750000|2022-04-30 16:22:30|1190.05|1172.95|1190.64|1173.54|1190.64|1173.54|1190.04|1172.94|11
1651335760000|2022-04-30 16:22:40|1190.65|1173.55|1190.5|1173.4|1190.65|1173.55|1190.44|1173.34|4
1651335770000|2022-04-30 16:22:50|1190.62|1173.52|1190.65|1173.55|1190.68|1173.58|1190.43|1173.33|9
1651335780000|2022-04-30 16:23:00|1190.66|1173.56|1190.63|1173.53|1190.69|1173.59|1190.61|1173.51|8
1651335790000|2022-04-30 16:23:10|1190.61|1173.51|1190.61|1173.51|1190.61|1173.51|1190.61|1173.51|1
1651335800000|2022-04-30 16:23:20|1190.69|1173.59|1190.72|1173.62|1190.82|1173.72|1190.67|1173.57|7
1651335810000|2022-04-30 16:23:30|1190.66|1173.56|1190.72|1173.62|1190.72|1173.62|1190.66|1173.56|5
1651335820000|2022-04-30 16:23:40|1190.67|1173.57|1190.79|1173.69|1190.83|1173.73|1190.65|1173.55|10
1651335830000|2022-04-30 16:23:50|1190.76|1173.66|1190.82|1173.72|1190.82|1173.72|1190.76|1173.66|5
1651335840000|2022-04-30 16:24:00|1190.74|1173.64|1190.81|1173.71|1190.81|1173.71|1190.74|1173.64|3
1651335850000|2022-04-30 16:24:10|1191.02|1173.92|1191.02|1173.92|1191.02|1173.92|1191.02|1173.92|1
1651335870000|2022-04-30 16:24:30|1191.08|1173.98|1191.03|1173.93|1191.08|1173.98|1191.03|1173.93|2
1651335880000|2022-04-30 16:24:40|1191.01|1173.91|1191.01|1173.91|1191.01|1173.91|1191.01|1173.91|1
1651335900000|2022-04-30 16:25:00|1190.83|1173.73|1191.5|1174.4|1191.53|1174.43|1190.82|1173.72|16
1651335910000|2022-04-30 16:25:10|1191.52|1174.42|1191.48|1174.38|1191.52|1174.42|1191.48|1174.38|2
1651335920000|2022-04-30 16:25:20|1191.52|1174.42|1191.52|1174.42|1191.52|1174.42|1191.52|1174.42|1
1651335930000|2022-04-30 16:25:30|1191.44|1174.34|1191.53|1174.43|1191.53|1174.43|1191.41|1174.31|6
1651335940000|2022-04-30 16:25:40|1191.52|1174.42|1191.09|1173.99|1191.81|1174.71|1191.09|1173.99|18
1651335950000|2022-04-30 16:25:50|1191.14|1174.04|1191.37|1174.27|1191.4|1174.3|1191.09|1173.99|15
1651335960000|2022-04-30 16:26:00|1191.38|1174.28|1191.51|1174.41|1191.51|1174.41|1191.37|1174.27|5
1651335970000|2022-04-30 16:26:10|1191.63|1174.53|1191.56|1174.46|1191.63|1174.53|1191.49|1174.39|15
1651335980000|2022-04-30 16:26:20|1191.67|1174.57|1191.74|1174.64|1191.76|1174.66|1191.54|1174.44|14
1651335990000|2022-04-30 16:26:30|1191.73|1174.63|1191.54|1174.44|1191.73|1174.63|1191.5|1174.4|9
1651336000000|2022-04-30 16:26:40|1191.5|1174.4|1191.34|1174.24|1191.5|1174.4|1191.29|1174.19|8
1651336010000|2022-04-30 16:26:50|1191.3|1174.2|1191.33|1174.23|1191.34|1174.24|1191.3|1174.2|4
1651336020000|2022-04-30 16:27:00|1191.3|1174.2|1191.75|1174.65|1191.76|1174.66|1191.3|1174.2|15
1651336030000|2022-04-30 16:27:10|1191.81|1174.71|1191.78|1174.68|1191.81|1174.71|1191.76|1174.66|10
1651336040000|2022-04-30 16:27:20|1191.76|1174.66|1191.76|1174.66|1191.76|1174.66|1191.76|1174.66|1
1651336050000|2022-04-30 16:27:30|1191.66|1174.56|1191.21|1174.11|1191.66|1174.56|1191.1|1174|5
1651336070000|2022-04-30 16:27:50|1191.13|1174.03|1191.15|1174.05|1191.15|1174.05|1191.13|1174.03|5
1651336080000|2022-04-30 16:28:00|1191.14|1174.04|1191.08|1173.98|1191.14|1174.04|1191.07|1173.97|6
1651336090000|2022-04-30 16:28:10|1191.07|1173.97|1191.1|1174|1191.11|1174.01|1191.07|1173.97|8
1651336100000|2022-04-30 16:28:20|1191.09|1173.99|1191.08|1173.98|1191.11|1174.01|1191.07|1173.97|7
1651336110000|2022-04-30 16:28:30|1191.1|1174|1190.89|1173.79|1191.1|1174|1190.89|1173.79|16
1651336120000|2022-04-30 16:28:40|1190.79|1173.69|1190.73|1173.63|1190.79|1173.69|1190.73|1173.63|2
1651336140000|2022-04-30 16:29:00|1190.78|1173.68|1190.95|1173.85|1190.95|1173.85|1190.75|1173.65|6
1651336150000|2022-04-30 16:29:10|1190.96|1173.86|1191.65|1174.55|1191.71|1174.61|1190.96|1173.86|13
1651336160000|2022-04-30 16:29:20|1191.71|1174.61|1191.09|1173.99|1191.71|1174.61|1191.09|1173.99|12
1651336170000|2022-04-30 16:29:30|1191.11|1174.01|1191.06|1173.96|1191.11|1174.01|1191.06|1173.96|8
1651336180000|2022-04-30 16:29:40|1191.03|1173.93|1191.11|1174.01|1191.13|1174.03|1191.03|1173.93|5
1651336190000|2022-04-30 16:29:50|1191.09|1173.99|1191.09|1173.99|1191.11|1174.01|1191.09|1173.99|3
1651336200000|2022-04-30 16:30:00|1191.08|1173.98|1191.19|1174.09|1191.49|1174.39|1191.06|1173.96|18
1651336210000|2022-04-30 16:30:10|1191.2|1174.1|1191.19|1174.09|1191.24|1174.14|1191.19|1174.09|7
1651336220000|2022-04-30 16:30:20|1191.05|1173.95|1191.05|1173.95|1191.05|1173.95|1191.05|1173.95|1
1651336240000|2022-04-30 16:30:40|1191.03|1173.93|1191.01|1173.91|1191.03|1173.93|1190.96|1173.86|5
1651336250000|2022-04-30 16:30:50|1190.95|1173.85|1190.99|1173.89|1190.99|1173.89|1190.95|1173.85|2
1651336260000|2022-04-30 16:31:00|1191.06|1173.96|1191.16|1174.06|1191.17|1174.07|1191.06|1173.96|10
1651336270000|2022-04-30 16:31:10|1191.2|1174.1|1191.51|1174.41|1191.53|1174.43|1191.2|1174.1|3
1651336280000|2022-04-30 16:31:20|1191.53|1174.43|1192.12|1175.02|1192.14|1175.04|1191.53|1174.43|16
1651336290000|2022-04-30 16:31:30|1192.13|1175.03|1192.43|1175.33|1192.44|1175.34|1192.11|1175.01|8
1651336300000|2022-04-30 16:31:40|1192.44|1175.34|1192.56|1175.46|1192.57|1175.47|1192.44|1175.34|11
1651336310000|2022-04-30 16:31:50|1192.63|1175.53|1193.22|1176.12|1193.22|1176.12|1192.62|1175.52|10
1651336320000|2022-04-30 16:32:00|1193.23|1176.13|1192.96|1175.86|1193.5|1176.4|1192.96|1175.86|13
1651336330000|2022-04-30 16:32:10|1192.97|1175.87|1192.04|1174.94|1192.97|1175.87|1192.03|1174.93|16
1651336340000|2022-04-30 16:32:20|1192.06|1174.96|1192.15|1175.05|1192.16|1175.06|1192.05|1174.95|5
1651336350000|2022-04-30 16:32:30|1192.16|1175.06|1191.98|1174.88|1192.33|1175.23|1191.98|1174.88|15
1651336360000|2022-04-30 16:32:40|1191.86|1174.76|1191.26|1174.16|1191.86|1174.76|1191.26|1174.16|6
1651336370000|2022-04-30 16:32:50|1191.13|1174.03|1191.23|1174.13|1191.23|1174.13|1191.13|1174.03|2
1651336380000|2022-04-30 16:33:00|1191.17|1174.07|1191.17|1174.07|1191.17|1174.07|1191.17|1174.07|1
1651336390000|2022-04-30 16:33:10|1191.19|1174.09|1191.51|1174.41|1191.56|1174.46|1191.19|1174.09|26
1651336400000|2022-04-30 16:33:20|1191.61|1174.51|1191.61|1174.51|1191.63|1174.53|1191.56|1174.46|10
1651336410000|2022-04-30 16:33:30|1191.82|1174.72|1191.82|1174.72|1191.82|1174.72|1191.82|1174.72|1
1651336420000|2022-04-30 16:33:40|1191.83|1174.73|1191.89|1174.79|1191.9|1174.8|1191.82|1174.72|5
1651336440000|2022-04-30 16:34:00|1191.99|1174.89|1191.99|1174.89|1191.99|1174.89|1191.99|1174.89|1
1651336450000|2022-04-30 16:34:10|1192.03|1174.93|1192.02|1174.92|1192.03|1174.93|1192.02|1174.92|2
1651336460000|2022-04-30 16:34:20|1191.97|1174.87|1191.81|1174.71|1191.97|1174.87|1191.81|1174.71|6
1651336470000|2022-04-30 16:34:30|1191.79|1174.69|1191.74|1174.64|1191.83|1174.73|1191.74|1174.64|6
1651336480000|2022-04-30 16:34:40|1191.76|1174.66|1191.85|1174.75|1191.88|1174.78|1191.74|1174.64|17
1651336490000|2022-04-30 16:34:50|1191.81|1174.71|1191.82|1174.72|1191.85|1174.75|1191.8|1174.7|5
1651336500000|2022-04-30 16:35:00|1191.93|1174.83|1191.95|1174.85|1191.95|1174.85|1191.93|1174.83|2
1651336510000|2022-04-30 16:35:10|1191.96|1174.86|1191.98|1174.88|1191.99|1174.89|1191.96|1174.86|4
1651336520000|2022-04-30 16:35:20|1192|1174.9|1192.1|1175|1192.11|1175.01|1192|1174.9|4
1651336530000|2022-04-30 16:35:30|1192.11|1175.01|1192.12|1175.02|1192.13|1175.03|1192.11|1175.01|4
1651336540000|2022-04-30 16:35:40|1192.11|1175.01|1192.08|1174.98|1192.11|1175.01|1192.08|1174.98|3
1651336550000|2022-04-30 16:35:50|1192.04|1174.94|1192.13|1175.03|1192.2|1175.1|1191.94|1174.84|14
1651336560000|2022-04-30 16:36:00|1192.17|1175.07|1191.99|1174.89|1192.32|1175.22|1191.98|1174.88|12
1651336570000|2022-04-30 16:36:10|1191.96|1174.86|1191.54|1174.44|1191.96|1174.86|1191.54|1174.44|11
1651336580000|2022-04-30 16:36:20|1191.62|1174.52|1190.6|1173.5|1191.68|1174.58|1190.6|1173.5|11
1651336590000|2022-04-30 16:36:30|1190.09|1172.99|1191.12|1174.02|1191.19|1174.09|1189.91|1172.81|31
1651336600000|2022-04-30 16:36:40|1191.09|1173.99|1190.98|1173.88|1191.3|1174.2|1190.94|1173.84|14
1651336620000|2022-04-30 16:37:00|1191.06|1173.96|1191.78|1174.68|1191.81|1174.71|1191.06|1173.96|12
1651336630000|2022-04-30 16:37:10|1191.79|1174.69|1191.78|1174.68|1191.79|1174.69|1191.76|1174.66|6
1651336640000|2022-04-30 16:37:20|1191.8|1174.7|1191.51|1174.41|1191.8|1174.7|1191.45|1174.35|15
1651336650000|2022-04-30 16:37:30|1191.52|1174.42|1191.51|1174.41|1191.52|1174.42|1191.51|1174.41|2
1651336660000|2022-04-30 16:37:40|1191.47|1174.37|1191.28|1174.18|1191.47|1174.37|1191.28|1174.18|4
1651336670000|2022-04-30 16:37:50|1191.14|1174.04|1191|1173.9|1191.14|1174.04|1190.94|1173.84|7
1651336680000|2022-04-30 16:38:00|1190.98|1173.88|1191.1|1174|1191.15|1174.05|1190.96|1173.86|6
1651336690000|2022-04-30 16:38:10|1191.14|1174.04|1191.07|1173.97|1191.14|1174.04|1191.05|1173.95|8
1651336700000|2022-04-30 16:38:20|1191.05|1173.95|1191.05|1173.95|1191.05|1173.95|1191.05|1173.95|1
1651336710000|2022-04-30 16:38:30|1191.03|1173.93|1191.02|1173.92|1191.03|1173.93|1191.02|1173.92|2
1651336720000|2022-04-30 16:38:40|1190.93|1173.83|1190.93|1173.83|1190.93|1173.83|1190.93|1173.83|1
1651336730000|2022-04-30 16:38:50|1190.84|1173.74|1190.53|1173.43|1190.84|1173.74|1190.49|1173.39|7
1651336740000|2022-04-30 16:39:00|1190.45|1173.35|1190.45|1173.35|1190.45|1173.35|1190.45|1173.35|1
1651336750000|2022-04-30 16:39:10|1190.44|1173.34|1190.2|1173.1|1190.56|1173.46|1190.17|1173.07|10
1651336760000|2022-04-30 16:39:20|1190.19|1173.09|1189.55|1172.45|1190.19|1173.09|1189.55|1172.45|15
1651336770000|2022-04-30 16:39:30|1189.54|1172.44|1190.47|1173.37|1190.64|1173.54|1189.54|1172.44|27
1651336780000|2022-04-30 16:39:40|1190.45|1173.35|1190.42|1173.32|1190.46|1173.36|1190.36|1173.26|10
1651336790000|2022-04-30 16:39:50|1190.35|1173.25|1190.38|1173.28|1190.38|1173.28|1190.34|1173.24|3
1651336800000|2022-04-30 16:40:00|1190.2|1173.1|1190.18|1173.08|1190.2|1173.1|1190.16|1173.06|6
1651336810000|2022-04-30 16:40:10|1190.17|1173.07|1190.17|1173.07|1190.17|1173.07|1190.15|1173.05|4
1651336820000|2022-04-30 16:40:20|1190.15|1173.05|1190|1172.9|1190.15|1173.05|1189.74|1172.64|12
1651336830000|2022-04-30 16:40:30|1190.06|1172.96|1189.66|1172.56|1190.06|1172.96|1189.66|1172.56|14
1651336840000|2022-04-30 16:40:40|1189.63|1172.53|1189.82|1172.72|1189.89|1172.79|1189.6|1172.5|12
1651336850000|2022-04-30 16:40:50|1189.85|1172.75|1190.05|1172.95|1190.05|1172.95|1189.82|1172.72|8
1651336860000|2022-04-30 16:41:00|1190.06|1172.96|1190.03|1172.93|1190.06|1172.96|1190.03|1172.93|3
1651336870000|2022-04-30 16:41:10|1190.04|1172.94|1189.96|1172.86|1190.05|1172.95|1189.96|1172.86|6
1651336890000|2022-04-30 16:41:30|1189.97|1172.87|1190.08|1172.98|1190.08|1172.98|1189.97|1172.87|8
1651336900000|2022-04-30 16:41:40|1190.16|1173.06|1190.39|1173.29|1190.44|1173.34|1190.16|1173.06|9
1651336910000|2022-04-30 16:41:50|1190.41|1173.31|1190.75|1173.65|1190.75|1173.65|1190.41|1173.31|2
1651336920000|2022-04-30 16:42:00|1190.78|1173.68|1190.74|1173.64|1190.78|1173.68|1190.74|1173.64|7
1651336930000|2022-04-30 16:42:10|1190.77|1173.67|1190.34|1173.24|1190.77|1173.67|1190.34|1173.24|6
1651336940000|2022-04-30 16:42:20|1190.33|1173.23|1190.24|1173.14|1190.33|1173.23|1190.24|1173.14|7
1651336950000|2022-04-30 16:42:30|1190.07|1172.97|1190.07|1172.97|1190.07|1172.97|1190.07|1172.97|1
1651336960000|2022-04-30 16:42:40|1190.02|1172.92|1189.99|1172.89|1190.02|1172.92|1189.98|1172.88|5
1651336970000|2022-04-30 16:42:50|1190.17|1173.07|1190.17|1173.07|1190.17|1173.07|1190.17|1173.07|1
1651336980000|2022-04-30 16:43:00|1190.15|1173.05|1190.13|1173.03|1190.17|1173.07|1190.13|1173.03|4
1651336990000|2022-04-30 16:43:10|1190.16|1173.06|1190.08|1172.98|1190.18|1173.08|1190.08|1172.98|5
1651337000000|2022-04-30 16:43:20|1190.13|1173.03|1190.87|1173.77|1190.87|1173.77|1190.13|1173.03|9
1651337010000|2022-04-30 16:43:30|1190.86|1173.76|1190.71|1173.61|1190.86|1173.76|1190.69|1173.59|8
1651337020000|2022-04-30 16:43:40|1190.56|1173.46|1190.02|1172.92|1190.56|1173.46|1190.02|1172.92|10
1651337030000|2022-04-30 16:43:50|1190.01|1172.91|1190|1172.9|1190.02|1172.92|1190|1172.9|5
1651337040000|2022-04-30 16:44:00|1190.01|1172.91|1189.95|1172.85|1190.06|1172.96|1189.95|1172.85|6
1651337050000|2022-04-30 16:44:10|1189.94|1172.84|1189.97|1172.87|1189.97|1172.87|1189.94|1172.84|2
1651337060000|2022-04-30 16:44:20|1189.83|1172.73|1189.25|1172.15|1189.83|1172.73|1189.25|1172.15|7
1651337070000|2022-04-30 16:44:30|1189.17|1172.07|1189.64|1172.54|1189.7|1172.6|1189.17|1172.07|11
1651337080000|2022-04-30 16:44:40|1189.76|1172.66|1189.77|1172.67|1189.77|1172.67|1189.76|1172.66|2
1651337100000|2022-04-30 16:45:00|1189.76|1172.66|1189.75|1172.65|1189.8|1172.7|1189.69|1172.59|13
1651337110000|2022-04-30 16:45:10|1189.77|1172.67|1189.8|1172.7|1189.83|1172.73|1189.77|1172.67|9
1651337130000|2022-04-30 16:45:30|1189.83|1172.73|1189.93|1172.83|1189.93|1172.83|1189.83|1172.73|2
1651337140000|2022-04-30 16:45:40|1189.91|1172.81|1189.94|1172.84|1189.94|1172.84|1189.91|1172.81|4
1651337150000|2022-04-30 16:45:50|1189.93|1172.83|1189.93|1172.83|1189.93|1172.83|1189.93|1172.83|1
1651337160000|2022-04-30 16:46:00|1189.94|1172.84|1189.89|1172.79|1189.94|1172.84|1189.89|1172.79|5
1651337170000|2022-04-30 16:46:10|1189.75|1172.65|1189.92|1172.82|1189.92|1172.82|1189.75|1172.65|5
1651337190000|2022-04-30 16:46:30|1189.88|1172.78|1189.86|1172.76|1189.88|1172.78|1189.85|1172.75|5
1651337200000|2022-04-30 16:46:40|1189.88|1172.78|1189.76|1172.66|1189.88|1172.78|1189.76|1172.66|4
1651337210000|2022-04-30 16:46:50|1189.79|1172.69|1189.78|1172.68|1189.79|1172.69|1189.78|1172.68|2
1651337220000|2022-04-30 16:47:00|1189.79|1172.69|1189.79|1172.69|1189.79|1172.69|1189.79|1172.69|1
1651337230000|2022-04-30 16:47:10|1189.83|1172.73|1189.79|1172.69|1189.83|1172.73|1189.76|1172.66|7
1651337240000|2022-04-30 16:47:20|1189.62|1172.52|1189.62|1172.52|1189.62|1172.52|1189.62|1172.52|1
1651337250000|2022-04-30 16:47:30|1189.73|1172.63|1189.65|1172.55|1189.79|1172.69|1189.65|1172.55|5
1651337260000|2022-04-30 16:47:40|1189.7|1172.6|1189.72|1172.62|1189.72|1172.62|1189.7|1172.6|4
1651337270000|2022-04-30 16:47:50|1189.74|1172.64|1189.75|1172.65|1189.76|1172.66|1189.74|1172.64|3
1651337280000|2022-04-30 16:48:00|1189.76|1172.66|1189.75|1172.65|1189.76|1172.66|1189.73|1172.63|7
1651337290000|2022-04-30 16:48:10|1189.74|1172.64|1189.87|1172.77|1189.88|1172.78|1189.7|1172.6|9
1651337300000|2022-04-30 16:48:20|1189.81|1172.71|1189.82|1172.72|1189.82|1172.72|1189.74|1172.64|5
1651337310000|2022-04-30 16:48:30|1189.73|1172.63|1189.65|1172.55|1189.8|1172.7|1189.53|1172.43|11
1651337320000|2022-04-30 16:48:40|1189.64|1172.54|1189.62|1172.52|1189.72|1172.62|1189.62|1172.52|14
1651337330000|2022-04-30 16:48:50|1189.61|1172.51|1189.66|1172.56|1189.66|1172.56|1189.55|1172.45|8
1651337340000|2022-04-30 16:49:00|1189.55|1172.45|1189.77|1172.67|1189.78|1172.68|1189.55|1172.45|9
1651337350000|2022-04-30 16:49:10|1189.87|1172.77|1189.88|1172.78|1189.88|1172.78|1189.87|1172.77|2
1651337360000|2022-04-30 16:49:20|1189.93|1172.83|1189.91|1172.81|1189.96|1172.86|1189.84|1172.74|6
1651337370000|2022-04-30 16:49:30|1189.89|1172.79|1189.98|1172.88|1189.98|1172.88|1189.85|1172.75|9
1651337380000|2022-04-30 16:49:40|1189.97|1172.87|1190.04|1172.94|1190.04|1172.94|1189.97|1172.87|5
1651337390000|2022-04-30 16:49:50|1190.03|1172.93|1190.05|1172.95|1190.05|1172.95|1190.03|1172.93|3
1651337400000|2022-04-30 16:50:00|1190.01|1172.91|1189.99|1172.89|1190.04|1172.94|1189.99|1172.89|5
1651337410000|2022-04-30 16:50:10|1190.01|1172.91|1189.88|1172.78|1190.01|1172.91|1189.88|1172.78|2
1651337420000|2022-04-30 16:50:20|1189.89|1172.79|1189.7|1172.6|1189.89|1172.79|1189.69|1172.59|6
1651337430000|2022-04-30 16:50:30|1189.79|1172.69|1189.8|1172.7|1189.88|1172.78|1189.79|1172.69|5
1651337440000|2022-04-30 16:50:40|1189.74|1172.64|1189.91|1172.81|1189.91|1172.81|1189.74|1172.64|6
1651337450000|2022-04-30 16:50:50|1189.92|1172.82|1189.93|1172.83|1189.96|1172.86|1189.9|1172.8|5
1651337460000|2022-04-30 16:51:00|1190|1172.9|1189.96|1172.86|1190|1172.9|1189.96|1172.86|6
1651337470000|2022-04-30 16:51:10|1189.97|1172.87|1190|1172.9|1190|1172.9|1189.96|1172.86|7
1651337480000|2022-04-30 16:51:20|1189.97|1172.87|1189.95|1172.85|1189.97|1172.87|1189.95|1172.85|3
1651337490000|2022-04-30 16:51:30|1189.98|1172.88|1190.05|1172.95|1190.06|1172.96|1189.97|1172.87|4
1651337500000|2022-04-30 16:51:40|1190.07|1172.97|1190.09|1172.99|1190.09|1172.99|1190.05|1172.95|6
1651337510000|2022-04-30 16:51:50|1190.08|1172.98|1190.07|1172.97|1190.09|1172.99|1190.07|1172.97|4
1651337520000|2022-04-30 16:52:00|1190.05|1172.95|1190.11|1173.01|1190.11|1173.01|1190.05|1172.95|4
1651337530000|2022-04-30 16:52:10|1190.12|1173.02|1190.1|1173|1190.12|1173.02|1190.1|1173|3
1651337540000|2022-04-30 16:52:20|1190.11|1173.01|1190.1|1173|1190.11|1173.01|1190.1|1173|4
1651337550000|2022-04-30 16:52:30|1190.11|1173.01|1190.08|1172.98|1190.13|1173.03|1190.08|1172.98|5
1651337560000|2022-04-30 16:52:40|1190.07|1172.97|1190.04|1172.94|1190.07|1172.97|1190.04|1172.94|2
1651337580000|2022-04-30 16:53:00|1190.05|1172.95|1189.94|1172.84|1190.05|1172.95|1189.89|1172.79|4
1651337590000|2022-04-30 16:53:10|1189.95|1172.85|1189.96|1172.86|1189.96|1172.86|1189.9|1172.8|7
1651337600000|2022-04-30 16:53:20|1189.97|1172.87|1190|1172.9|1190.05|1172.95|1189.96|1172.86|13
1651337610000|2022-04-30 16:53:30|1189.99|1172.89|1189.97|1172.87|1189.99|1172.89|1189.97|1172.87|3
1651337620000|2022-04-30 16:53:40|1189.96|1172.86|1189.93|1172.83|1189.99|1172.89|1189.93|1172.83|4
1651337630000|2022-04-30 16:53:50|1189.92|1172.82|1189.97|1172.87|1189.97|1172.87|1189.9|1172.8|4
1651337660000|2022-04-30 16:54:20|1189.96|1172.86|1189.96|1172.86|1189.97|1172.87|1189.93|1172.83|4
1651337680000|2022-04-30 16:54:40|1189.97|1172.87|1189.98|1172.88|1189.98|1172.88|1189.97|1172.87|2
1651337690000|2022-04-30 16:54:50|1190.02|1172.92|1190.09|1172.99|1190.19|1173.09|1190.02|1172.92|9
1651337700000|2022-04-30 16:55:00|1190.08|1172.98|1189.95|1172.85|1190.09|1172.99|1189.95|1172.85|3
1651337710000|2022-04-30 16:55:10|1190.01|1172.91|1190.45|1173.35|1190.45|1173.35|1190.01|1172.91|6
1651337720000|2022-04-30 16:55:20|1190.44|1173.34|1190.51|1173.41|1190.51|1173.41|1190.41|1173.31|12
1651337730000|2022-04-30 16:55:30|1190.53|1173.43|1190.53|1173.43|1190.53|1173.43|1190.51|1173.41|3
1651337740000|2022-04-30 16:55:40|1190.52|1173.42|1190.58|1173.48|1190.58|1173.48|1190|1172.9|27
1651337750000|2022-04-30 16:55:50|1190.57|1173.47|1190.75|1173.65|1190.75|1173.65|1190.57|1173.47|7
1651337760000|2022-04-30 16:56:00|1190.74|1173.64|1190.13|1173.03|1190.74|1173.64|1190.13|1173.03|10
1651337770000|2022-04-30 16:56:10|1189.84|1172.74|1189.65|1172.55|1189.88|1172.78|1189.46|1172.36|10
1651337780000|2022-04-30 16:56:20|1189.62|1172.52|1189.7|1172.6|1189.73|1172.63|1189.62|1172.52|11
1651337790000|2022-04-30 16:56:30|1189.76|1172.66|1189.66|1172.56|1189.78|1172.68|1189.64|1172.54|12
1651337800000|2022-04-30 16:56:40|1189.68|1172.58|1189.33|1172.23|1189.68|1172.58|1189.3|1172.2|5
1651337810000|2022-04-30 16:56:50|1189.3|1172.2|1188.58|1171.48|1189.31|1172.21|1188.58|1171.48|14
1651337820000|2022-04-30 16:57:00|1188.49|1171.39|1186.29|1169.19|1188.49|1171.39|1186.25|1169.15|25
1651337830000|2022-04-30 16:57:10|1186.3|1169.2|1187|1169.9|1187|1169.9|1186.3|1169.2|19
1651337840000|2022-04-30 16:57:20|1187.05|1169.95|1187.11|1170.01|1187.2|1170.1|1187.04|1169.94|10
1651337850000|2022-04-30 16:57:30|1187.02|1169.92|1187|1169.9|1187.02|1169.92|1187|1169.9|4
1651337860000|2022-04-30 16:57:40|1187.14|1170.04|1187.14|1170.04|1187.14|1170.04|1187.14|1170.04|1
1651337870000|2022-04-30 16:57:50|1187.09|1169.99|1187.08|1169.98|1187.09|1169.99|1187.08|1169.98|2
1651337880000|2022-04-30 16:58:00|1187.05|1169.95|1186.63|1169.53|1187.05|1169.95|1186.4|1169.3|21
1651337890000|2022-04-30 16:58:10|1186.62|1169.52|1185.88|1168.78|1186.71|1169.61|1185.86|1168.76|23
1651337900000|2022-04-30 16:58:20|1185.86|1168.76|1185.69|1168.59|1185.88|1168.78|1185.68|1168.58|11
1651337910000|2022-04-30 16:58:30|1185.68|1168.58|1184.08|1166.98|1185.77|1168.67|1184.08|1166.98|16
1651337920000|2022-04-30 16:58:40|1184.18|1167.08|1182.29|1165.19|1184.18|1167.08|1182.29|1165.19|12
1651337930000|2022-04-30 16:58:50|1182.28|1165.18|1183.03|1165.93|1183.04|1165.94|1182.28|1165.18|14
1651337940000|2022-04-30 16:59:00|1183.04|1165.94|1183.66|1166.56|1183.66|1166.56|1183.02|1165.92|20
1651337950000|2022-04-30 16:59:10|1183.65|1166.55|1183.85|1166.75|1183.92|1166.82|1183.65|1166.55|10
1651337960000|2022-04-30 16:59:20|1183.87|1166.77|1183.91|1166.81|1183.93|1166.83|1183.84|1166.74|11
1651337970000|2022-04-30 16:59:30|1183.93|1166.83|1183.74|1166.64|1183.93|1166.83|1183.74|1166.64|7
1651337980000|2022-04-30 16:59:40|1183.64|1166.54|1183.57|1166.47|1183.64|1166.54|1183.57|1166.47|3
1651337990000|2022-04-30 16:59:50|1183.59|1166.49|1180.46|1163.36|1183.59|1166.49|1179.58|1162.48|23
1651338000000|2022-04-30 17:00:00|1181.01|1163.91|1180.02|1162.92|1181.37|1164.27|1179.97|1162.87|25
1651338010000|2022-04-30 17:00:10|1180.01|1162.91|1178.93|1161.83|1180.01|1162.91|1178.73|1161.63|22
1651338020000|2022-04-30 17:00:20|1178.91|1161.81|1179.1|1162|1179.26|1162.16|1178.72|1161.62|18
1651338030000|2022-04-30 17:00:30|1179.11|1162.01|1179.24|1162.14|1179.24|1162.14|1179.09|1161.99|12
1651338040000|2022-04-30 17:00:40|1179.1|1162|1179.06|1161.96|1179.12|1162.02|1179.04|1161.94|12
1651338050000|2022-04-30 17:00:50|1179.02|1161.92|1179.02|1161.92|1179.02|1161.92|1178.99|1161.89|4
1651338060000|2022-04-30 17:01:00|1178.99|1161.89|1177.69|1160.59|1179.06|1161.96|1177.69|1160.59|20
1651338070000|2022-04-30 17:01:10|1177.59|1160.49|1177.5|1160.4|1177.59|1160.49|1177.47|1160.37|6
1651338080000|2022-04-30 17:01:20|1177.41|1160.31|1177.02|1159.92|1177.41|1160.31|1177.02|1159.92|4
1651338090000|2022-04-30 17:01:30|1177.03|1159.93|1176.95|1159.85|1177.03|1159.93|1176.95|1159.85|5
1651338100000|2022-04-30 17:01:40|1176.89|1159.79|1175.25|1158.15|1176.89|1159.79|1175.25|1158.15|21
1651338110000|2022-04-30 17:01:50|1175.21|1158.11|1175.25|1158.15|1175.28|1158.18|1175.2|1158.1|12
1651338120000|2022-04-30 17:02:00|1175.41|1158.31|1175.67|1158.57|1175.86|1158.76|1175.38|1158.28|14
1651338130000|2022-04-30 17:02:10|1175.7|1158.6|1175.72|1158.62|1176.02|1158.92|1175.7|1158.6|15
1651338140000|2022-04-30 17:02:20|1175.69|1158.59|1174.43|1157.33|1175.78|1158.68|1174.43|1157.33|20
1651338150000|2022-04-30 17:02:30|1173.93|1156.83|1172.87|1155.77|1174.16|1157.06|1172.87|1155.77|15
1651338160000|2022-04-30 17:02:40|1172.85|1155.75|1172.78|1155.68|1172.89|1155.79|1171.73|1154.63|26
1651338170000|2022-04-30 17:02:50|1172.22|1155.12|1169.97|1152.87|1172.25|1155.15|1169.97|1152.87|28
1651338180000|2022-04-30 17:03:00|1169.99|1152.89|1171.15|1154.05|1171.15|1154.05|1169.92|1152.82|26
1651338190000|2022-04-30 17:03:10|1171.17|1154.07|1171.67|1154.57|1171.86|1154.76|1171.15|1154.05|17
1651338200000|2022-04-30 17:03:20|1171.73|1154.63|1172.18|1155.08|1172.32|1155.22|1171.7|1154.6|22
1651338210000|2022-04-30 17:03:30|1172.37|1155.27|1172.57|1155.47|1172.62|1155.52|1172.37|1155.27|6
1651338220000|2022-04-30 17:03:40|1172.61|1155.51|1173.42|1156.32|1174.02|1156.92|1172.6|1155.5|21
1651338230000|2022-04-30 17:03:50|1173.68|1156.58|1173.36|1156.26|1173.68|1156.58|1173.32|1156.22|16
1651338240000|2022-04-30 17:04:00|1173.33|1156.23|1173.98|1156.88|1173.98|1156.88|1173.33|1156.23|9
1651338250000|2022-04-30 17:04:10|1174.16|1157.06|1174.13|1157.03|1174.2|1157.1|1174.13|1157.03|6
1651338260000|2022-04-30 17:04:20|1174.19|1157.09|1174.69|1157.59|1174.69|1157.59|1174.03|1156.93|9
1651338270000|2022-04-30 17:04:30|1174.38|1157.28|1174.4|1157.3|1174.4|1157.3|1174.38|1157.28|2
1651338280000|2022-04-30 17:04:40|1174.15|1157.05|1174.02|1156.92|1174.15|1157.05|1174.02|1156.92|3
1651338290000|2022-04-30 17:04:50|1173.9|1156.8|1173.44|1156.34|1174.01|1156.91|1173.42|1156.32|16
1651338300000|2022-04-30 17:05:00|1173.42|1156.32|1174.21|1157.11|1174.3|1157.2|1173.42|1156.32|19
1651338310000|2022-04-30 17:05:10|1174.23|1157.13|1174.54|1157.44|1174.54|1157.44|1174.23|1157.13|5
1651338320000|2022-04-30 17:05:20|1174.77|1157.67|1174.84|1157.74|1174.92|1157.82|1174.77|1157.67|8
1651338330000|2022-04-30 17:05:30|1175.2|1158.1|1175.39|1158.29|1175.39|1158.29|1175.2|1158.1|2
1651338340000|2022-04-30 17:05:40|1175.49|1158.39|1175.81|1158.71|1175.81|1158.71|1175.2|1158.1|13
1651338350000|2022-04-30 17:05:50|1175.9|1158.8|1176.01|1158.91|1176.12|1159.02|1175.89|1158.79|13
1651338360000|2022-04-30 17:06:00|1176.09|1158.99|1176.12|1159.02|1176.21|1159.11|1176.01|1158.91|15
1651338370000|2022-04-30 17:06:10|1176.14|1159.04|1176.16|1159.06|1176.16|1159.06|1176.14|1159.04|2
1651338380000|2022-04-30 17:06:20|1176.13|1159.03|1176.13|1159.03|1176.13|1159.03|1176.13|1159.03|1
1651338390000|2022-04-30 17:06:30|1176.11|1159.01|1175.38|1158.28|1176.11|1159.01|1175.34|1158.24|17
1651338400000|2022-04-30 17:06:40|1175.41|1158.31|1175.96|1158.86|1176.03|1158.93|1175.41|1158.31|22
1651338410000|2022-04-30 17:06:50|1175.97|1158.87|1175.36|1158.26|1176.01|1158.91|1175.36|1158.26|14
1651338420000|2022-04-30 17:07:00|1175.24|1158.14|1175.52|1158.42|1175.58|1158.48|1175.24|1158.14|12
1651338430000|2022-04-30 17:07:10|1175.57|1158.47|1175.97|1158.87|1175.97|1158.87|1175.57|1158.47|6
1651338440000|2022-04-30 17:07:20|1175.95|1158.85|1175.97|1158.87|1175.97|1158.87|1175.95|1158.85|2
1651338450000|2022-04-30 17:07:30|1176|1158.9|1176.3|1159.2|1176.3|1159.2|1176|1158.9|11
1651338460000|2022-04-30 17:07:40|1176.34|1159.24|1176.18|1159.08|1176.34|1159.24|1176.16|1159.06|6
1651338470000|2022-04-30 17:07:50|1176.16|1159.06|1176.21|1159.11|1176.22|1159.12|1176.16|1159.06|6
1651338480000|2022-04-30 17:08:00|1176.15|1159.05|1176.87|1159.77|1176.87|1159.77|1176.15|1159.05|10
1651338490000|2022-04-30 17:08:10|1176.86|1159.76|1176.75|1159.65|1176.86|1159.76|1176.75|1159.65|6
1651338500000|2022-04-30 17:08:20|1176.85|1159.75|1177.5|1160.4|1177.5|1160.4|1176.76|1159.66|12
1651338510000|2022-04-30 17:08:30|1177.45|1160.35|1177.15|1160.05|1177.52|1160.42|1177.15|1160.05|10
1651338520000|2022-04-30 17:08:40|1177.2|1160.1|1177.16|1160.06|1177.21|1160.11|1177.16|1160.06|3
1651338530000|2022-04-30 17:08:50|1177.12|1160.02|1177.16|1160.06|1177.16|1160.06|1177.1|1160|4
1651338540000|2022-04-30 17:09:00|1177.09|1159.99|1177.11|1160.01|1177.15|1160.05|1177.08|1159.98|7
1651338550000|2022-04-30 17:09:10|1177.06|1159.96|1176.44|1159.34|1177.06|1159.96|1176.44|1159.34|19
1651338560000|2022-04-30 17:09:20|1176.42|1159.32|1176.32|1159.22|1176.42|1159.32|1176.27|1159.17|7
1651338570000|2022-04-30 17:09:30|1176.38|1159.28|1176.69|1159.59|1176.76|1159.66|1176.38|1159.28|15
1651338580000|2022-04-30 17:09:40|1176.67|1159.57|1176.99|1159.89|1176.99|1159.89|1176.64|1159.54|9
1651338590000|2022-04-30 17:09:50|1176.97|1159.87|1176.98|1159.88|1176.98|1159.88|1176.96|1159.86|10
1651338600000|2022-04-30 17:10:00|1176.96|1159.86|1176.19|1159.09|1176.96|1159.86|1176.18|1159.08|14
1651338610000|2022-04-30 17:10:10|1176.2|1159.1|1174.71|1157.61|1176.75|1159.65|1174.65|1157.55|33
1651338620000|2022-04-30 17:10:20|1174.72|1157.62|1175.82|1158.72|1175.82|1158.72|1174.72|1157.62|18
1651338630000|2022-04-30 17:10:30|1175.83|1158.73|1175.82|1158.72|1175.84|1158.74|1175.24|1158.14|17
1651338640000|2022-04-30 17:10:40|1175.81|1158.71|1175.24|1158.14|1175.81|1158.71|1175.24|1158.14|12
1651338650000|2022-04-30 17:10:50|1175.23|1158.13|1175.08|1157.98|1175.25|1158.15|1175.08|1157.98|8
1651338660000|2022-04-30 17:11:00|1175.09|1157.99|1175.14|1158.04|1175.24|1158.14|1175.08|1157.98|14
1651338670000|2022-04-30 17:11:10|1175.15|1158.05|1175.16|1158.06|1175.16|1158.06|1175.1|1158|6
1651338680000|2022-04-30 17:11:20|1175.12|1158.02|1175.06|1157.96|1175.12|1158.02|1175.06|1157.96|5
1651338690000|2022-04-30 17:11:30|1175.08|1157.98|1175.07|1157.97|1175.08|1157.98|1175.07|1157.97|2
1651338700000|2022-04-30 17:11:40|1175.04|1157.94|1175.36|1158.26|1175.36|1158.26|1175.04|1157.94|11
1651338710000|2022-04-30 17:11:50|1175.51|1158.41|1175.45|1158.35|1175.53|1158.43|1175.33|1158.23|10
1651338720000|2022-04-30 17:12:00|1175.8|1158.7|1175.8|1158.7|1175.8|1158.7|1175.8|1158.7|1
1651338730000|2022-04-30 17:12:10|1175.84|1158.74|1175.41|1158.31|1175.84|1158.74|1175.34|1158.24|15
1651338740000|2022-04-30 17:12:20|1175.42|1158.32|1175.31|1158.21|1175.45|1158.35|1175.3|1158.2|9
1651338750000|2022-04-30 17:12:30|1175.23|1158.13|1175.18|1158.08|1175.28|1158.18|1175.17|1158.07|10
1651338760000|2022-04-30 17:12:40|1175.16|1158.06|1175.18|1158.08|1175.18|1158.08|1175.12|1158.02|6
1651338770000|2022-04-30 17:12:50|1175.12|1158.02|1174.78|1157.68|1175.12|1158.02|1174.78|1157.68|5
1651338780000|2022-04-30 17:13:00|1174.74|1157.64|1174.84|1157.74|1174.84|1157.74|1174.74|1157.64|2
1651338790000|2022-04-30 17:13:10|1174.86|1157.76|1174.9|1157.8|1174.9|1157.8|1174.82|1157.72|10
1651338800000|2022-04-30 17:13:20|1174.89|1157.79|1175.03|1157.93|1175.05|1157.95|1174.89|1157.79|4
1651338810000|2022-04-30 17:13:30|1175.04|1157.94|1175.04|1157.94|1175.04|1157.94|1175.04|1157.94|1
1651338820000|2022-04-30 17:13:40|1175.05|1157.95|1175.26|1158.16|1175.26|1158.16|1175.05|1157.95|4
1651338830000|2022-04-30 17:13:50|1175.25|1158.15|1175.28|1158.18|1175.3|1158.2|1175.25|1158.15|5
1651338840000|2022-04-30 17:14:00|1175.3|1158.2|1174.94|1157.84|1175.3|1158.2|1174.88|1157.78|14
1651338850000|2022-04-30 17:14:10|1174.97|1157.87|1174.6|1157.5|1174.98|1157.88|1174.6|1157.5|12
1651338860000|2022-04-30 17:14:20|1174.63|1157.53|1174.6|1157.5|1174.63|1157.53|1174.6|1157.5|2
1651338870000|2022-04-30 17:14:30|1174.64|1157.54|1173.46|1156.36|1174.64|1157.54|1173.44|1156.34|19
1651338880000|2022-04-30 17:14:40|1173.44|1156.34|1173.92|1156.82|1173.98|1156.88|1173.4|1156.3|25
1651338890000|2022-04-30 17:14:50|1173.91|1156.81|1174.02|1156.92|1174.13|1157.03|1173.91|1156.81|10
1651338900000|2022-04-30 17:15:00|1173.57|1156.47|1173.04|1155.94|1173.57|1156.47|1173|1155.9|12
1651338910000|2022-04-30 17:15:10|1173.01|1155.91|1173.19|1156.09|1173.25|1156.15|1173.01|1155.91|17
1651338920000|2022-04-30 17:15:20|1173.24|1156.14|1172.87|1155.77|1173.24|1156.14|1172.87|1155.77|12
1651338930000|2022-04-30 17:15:30|1172.96|1155.86|1171.89|1154.79|1172.96|1155.86|1171.89|1154.79|23
1651338940000|2022-04-30 17:15:40|1171.95|1154.85|1171.33|1154.23|1171.95|1154.85|1171.33|1154.23|10
1651338950000|2022-04-30 17:15:50|1171.35|1154.25|1169.89|1152.79|1171.35|1154.25|1169.89|1152.79|13
1651338960000|2022-04-30 17:16:00|1169.78|1152.68|1169.65|1152.55|1169.78|1152.68|1169.52|1152.42|9
1651338970000|2022-04-30 17:16:10|1169.68|1152.58|1170|1152.9|1170.07|1152.97|1169.64|1152.54|18
1651338980000|2022-04-30 17:16:20|1170.11|1153.01|1170.09|1152.99|1170.11|1153.01|1170.06|1152.96|13
1651338990000|2022-04-30 17:16:30|1170.1|1153|1170.12|1153.02|1170.12|1153.02|1170.1|1153|8
1651339000000|2022-04-30 17:16:40|1170.34|1153.24|1170.3|1153.2|1170.34|1153.24|1170.29|1153.19|8
1651339010000|2022-04-30 17:16:50|1170.31|1153.21|1171.2|1154.1|1171.2|1154.1|1170.24|1153.14|21
1651339020000|2022-04-30 17:17:00|1171.19|1154.09|1171.18|1154.08|1171.2|1154.1|1171.18|1154.08|6
1651339030000|2022-04-30 17:17:10|1171.19|1154.09|1171.82|1154.72|1171.82|1154.72|1171.17|1154.07|16
1651339040000|2022-04-30 17:17:20|1171.67|1154.57|1172.13|1155.03|1172.13|1155.03|1171.67|1154.57|15
1651339050000|2022-04-30 17:17:30|1172.1|1155|1172.61|1155.51|1172.61|1155.51|1172.1|1155|14
1651339060000|2022-04-30 17:17:40|1172.6|1155.5|1173.18|1156.08|1173.18|1156.08|1172.37|1155.27|21
1651339070000|2022-04-30 17:17:50|1173.12|1156.02|1173.1|1156|1173.68|1156.58|1173.06|1155.96|12
1651339080000|2022-04-30 17:18:00|1173.09|1155.99|1173.09|1155.99|1173.1|1156|1172.76|1155.66|18
1651339090000|2022-04-30 17:18:10|1173.08|1155.98|1173.2|1156.1|1173.23|1156.13|1173.08|1155.98|6
1651339100000|2022-04-30 17:18:20|1173.41|1156.31|1173.94|1156.84|1173.95|1156.85|1173.27|1156.17|12
1651339110000|2022-04-30 17:18:30|1173.97|1156.87|1173.87|1156.77|1173.97|1156.87|1173.8|1156.7|11
1651339120000|2022-04-30 17:18:40|1173.81|1156.71|1173.62|1156.52|1173.92|1156.82|1173.62|1156.52|7
1651339130000|2022-04-30 17:18:50|1173.55|1156.45|1173.96|1156.86|1173.96|1156.86|1173.47|1156.37|20
1651339140000|2022-04-30 17:19:00|1173.95|1156.85|1174.01|1156.91|1174.03|1156.93|1173.94|1156.84|9
1651339150000|2022-04-30 17:19:10|1174.06|1156.96|1174.08|1156.98|1174.08|1156.98|1173.94|1156.84|10
1651339160000|2022-04-30 17:19:20|1174.07|1156.97|1174.07|1156.97|1174.09|1156.99|1174.06|1156.96|8
1651339170000|2022-04-30 17:19:30|1174.06|1156.96|1174.11|1157.01|1174.18|1157.08|1174.06|1156.96|7
1651339190000|2022-04-30 17:19:50|1174.19|1157.09|1173.73|1156.63|1174.21|1157.11|1173.66|1156.56|15
1651339200000|2022-04-30 17:20:00|1173.75|1156.65|1173.63|1156.53|1173.75|1156.65|1173.63|1156.53|17
1651339210000|2022-04-30 17:20:10|1173.57|1156.47|1172.45|1155.35|1173.57|1156.47|1172.44|1155.34|27
1651339220000|2022-04-30 17:20:20|1172.43|1155.33|1172.31|1155.21|1172.43|1155.33|1172.22|1155.12|15
1651339230000|2022-04-30 17:20:30|1172.4|1155.3|1171.77|1154.67|1172.42|1155.32|1171.75|1154.65|14
1651339240000|2022-04-30 17:20:40|1171.61|1154.51|1171.32|1154.22|1171.61|1154.51|1171.32|1154.22|10
1651339250000|2022-04-30 17:20:50|1171.31|1154.21|1171.82|1154.72|1171.82|1154.72|1171.18|1154.08|15
1651339260000|2022-04-30 17:21:00|1171.79|1154.69|1171.96|1154.86|1171.96|1154.86|1171.74|1154.64|14
1651339270000|2022-04-30 17:21:10|1171.97|1154.87|1172.88|1155.78|1172.88|1155.78|1171.97|1154.87|10
1651339280000|2022-04-30 17:21:20|1172.89|1155.79|1173.82|1156.72|1173.82|1156.72|1172.89|1155.79|25
1651339290000|2022-04-30 17:21:30|1173.83|1156.73|1174.42|1157.32|1174.45|1157.35|1173.83|1156.73|14
1651339300000|2022-04-30 17:21:40|1174.4|1157.3|1174.23|1157.13|1174.46|1157.36|1174.21|1157.11|14
1651339310000|2022-04-30 17:21:50|1174.24|1157.14|1174.19|1157.09|1174.24|1157.14|1174.19|1157.09|9
1651339320000|2022-04-30 17:22:00|1174.05|1156.95|1174.05|1156.95|1174.07|1156.97|1174.05|1156.95|3
1651339330000|2022-04-30 17:22:10|1174.01|1156.91|1174|1156.9|1174.04|1156.94|1174|1156.9|6
1651339340000|2022-04-30 17:22:20|1174.13|1157.03|1174.11|1157.01|1174.13|1157.03|1174.11|1157.01|3
1651339350000|2022-04-30 17:22:30|1174.09|1156.99|1174.07|1156.97|1174.13|1157.03|1174.07|1156.97|10
1651339360000|2022-04-30 17:22:40|1174.03|1156.93|1173.43|1156.33|1174.07|1156.97|1173.43|1156.33|8
1651339370000|2022-04-30 17:22:50|1173.65|1156.55|1173.48|1156.38|1173.65|1156.55|1173.48|1156.38|2
1651339380000|2022-04-30 17:23:00|1173.44|1156.34|1173.44|1156.34|1173.44|1156.34|1173.44|1156.34|1
1651339390000|2022-04-30 17:23:10|1173.42|1156.32|1172.86|1155.76|1173.42|1156.32|1172.86|1155.76|5
1651339400000|2022-04-30 17:23:20|1172.77|1155.67|1171.43|1154.33|1172.77|1155.67|1171.43|1154.33|23
1651339410000|2022-04-30 17:23:30|1171.51|1154.41|1171.57|1154.47|1172.01|1154.91|1171.51|1154.41|12
1651339420000|2022-04-30 17:23:40|1171.64|1154.54|1172.07|1154.97|1172.07|1154.97|1171.57|1154.47|4
1651339430000|2022-04-30 17:23:50|1172.08|1154.98|1172.04|1154.94|1172.21|1155.11|1172.04|1154.94|6
1651339440000|2022-04-30 17:24:00|1172.05|1154.95|1171.95|1154.85|1172.11|1155.01|1171.66|1154.56|6
1651339450000|2022-04-30 17:24:10|1172.19|1155.09|1172.34|1155.24|1172.81|1155.71|1172.19|1155.09|9
1651339460000|2022-04-30 17:24:20|1172.35|1155.25|1172.29|1155.19|1172.35|1155.25|1172.29|1155.19|5
1651339470000|2022-04-30 17:24:30|1172.13|1155.03|1172.2|1155.1|1172.22|1155.12|1172.13|1155.03|7
1651339480000|2022-04-30 17:24:40|1172.19|1155.09|1171.72|1154.62|1172.22|1155.12|1171.72|1154.62|14
1651339490000|2022-04-30 17:24:50|1171.71|1154.61|1171.66|1154.56|1171.72|1154.62|1171.66|1154.56|12
1651339500000|2022-04-30 17:25:00|1171.6|1154.5|1172.39|1155.29|1172.39|1155.29|1171.59|1154.49|9
1651339510000|2022-04-30 17:25:10|1172.37|1155.27|1172.39|1155.29|1172.39|1155.29|1172.37|1155.27|2
1651339520000|2022-04-30 17:25:20|1172.23|1155.13|1172.29|1155.19|1172.29|1155.19|1172.23|1155.13|2
1651339530000|2022-04-30 17:25:30|1172.27|1155.17|1172.22|1155.12|1172.27|1155.17|1172.22|1155.12|3
1651339540000|2022-04-30 17:25:40|1172.24|1155.14|1171.88|1154.78|1172.24|1155.14|1171.81|1154.71|11
1651339550000|2022-04-30 17:25:50|1171.86|1154.76|1172.06|1154.96|1172.09|1154.99|1171.86|1154.76|8
1651339560000|2022-04-30 17:26:00|1172.07|1154.97|1172.16|1155.06|1172.2|1155.1|1172.07|1154.97|7
1651339570000|2022-04-30 17:26:10|1172.15|1155.05|1171.69|1154.59|1172.15|1155.05|1171.69|1154.59|5
1651339580000|2022-04-30 17:26:20|1171.6|1154.5|1171.74|1154.64|1171.98|1154.88|1171.48|1154.38|16
1651339600000|2022-04-30 17:26:40|1171.7|1154.6|1171.74|1154.64|1171.74|1154.64|1171.7|1154.6|4
1651339620000|2022-04-30 17:27:00|1171.72|1154.62|1171.63|1154.53|1171.72|1154.62|1171.63|1154.53|2
1651339630000|2022-04-30 17:27:10|1171.65|1154.55|1171.97|1154.87|1172.03|1154.93|1171.65|1154.55|14
1651339640000|2022-04-30 17:27:20|1171.98|1154.88|1172.4|1155.3|1172.44|1155.34|1171.98|1154.88|10
1651339650000|2022-04-30 17:27:30|1172.38|1155.28|1172.24|1155.14|1172.66|1155.56|1172.16|1155.06|12
1651339660000|2022-04-30 17:27:40|1172.21|1155.11|1172.23|1155.13|1172.24|1155.14|1172.18|1155.08|7
1651339670000|2022-04-30 17:27:50|1172.25|1155.15|1171.95|1154.85|1172.25|1155.15|1171.95|1154.85|9
1651339680000|2022-04-30 17:28:00|1171.96|1154.86|1172.05|1154.95|1172.06|1154.96|1171.96|1154.86|4
1651339690000|2022-04-30 17:28:10|1172.04|1154.94|1172.03|1154.93|1172.08|1154.98|1172.01|1154.91|17
1651339700000|2022-04-30 17:28:20|1172.05|1154.95|1171.64|1154.54|1172.05|1154.95|1171.64|1154.54|13
1651339720000|2022-04-30 17:28:40|1171.62|1154.52|1171.32|1154.22|1171.63|1154.53|1171.32|1154.22|15
1651339730000|2022-04-30 17:28:50|1171.3|1154.2|1170.32|1153.22|1171.37|1154.27|1170.32|1153.22|22
1651339740000|2022-04-30 17:29:00|1170.4|1153.3|1170.14|1153.04|1170.68|1153.58|1170.14|1153.04|19
1651339750000|2022-04-30 17:29:10|1170.1|1153|1170.41|1153.31|1170.42|1153.32|1170.09|1152.99|11
1651339760000|2022-04-30 17:29:20|1170.4|1153.3|1170.17|1153.07|1170.4|1153.3|1170.15|1153.05|10
1651339770000|2022-04-30 17:29:30|1170.15|1153.05|1170.21|1153.11|1170.23|1153.13|1170.15|1153.05|9
1651339780000|2022-04-30 17:29:40|1170.22|1153.12|1170.1|1153|1170.24|1153.14|1170.08|1152.98|13
1651339790000|2022-04-30 17:29:50|1170.14|1153.04|1170.18|1153.08|1170.18|1153.08|1170.12|1153.02|6
1651339800000|2022-04-30 17:30:00|1170.2|1153.1|1170.2|1153.1|1170.2|1153.1|1170.15|1153.05|9
1651339810000|2022-04-30 17:30:10|1170.13|1153.03|1170.83|1153.73|1170.83|1153.73|1170.13|1153.03|6
1651339820000|2022-04-30 17:30:20|1170.85|1153.75|1170.93|1153.83|1170.93|1153.83|1170.85|1153.75|2
1651339830000|2022-04-30 17:30:30|1171.05|1153.95|1171.18|1154.08|1171.18|1154.08|1171.05|1153.95|2
1651339840000|2022-04-30 17:30:40|1171.45|1154.35|1171.89|1154.79|1171.89|1154.79|1171.45|1154.35|12
1651339850000|2022-04-30 17:30:50|1171.88|1154.78|1171.95|1154.85|1171.95|1154.85|1171.88|1154.78|4
1651339860000|2022-04-30 17:31:00|1171.96|1154.86|1171.67|1154.57|1172.05|1154.95|1171.65|1154.55|9
1651339870000|2022-04-30 17:31:10|1171.68|1154.58|1171.32|1154.22|1171.68|1154.58|1171.32|1154.22|14
1651339880000|2022-04-30 17:31:20|1171.33|1154.23|1171.33|1154.23|1171.33|1154.23|1171.32|1154.22|7
1651339890000|2022-04-30 17:31:30|1171.36|1154.26|1171.7|1154.6|1171.72|1154.62|1171.35|1154.25|9
1651339900000|2022-04-30 17:31:40|1171.79|1154.69|1172.03|1154.93|1172.04|1154.94|1171.79|1154.69|9
1651339910000|2022-04-30 17:31:50|1172.04|1154.94|1171.82|1154.72|1172.07|1154.97|1171.82|1154.72|12
1651339920000|2022-04-30 17:32:00|1171.68|1154.58|1171.48|1154.38|1171.68|1154.58|1171.38|1154.28|7
1651339930000|2022-04-30 17:32:10|1171.47|1154.37|1171.5|1154.4|1171.52|1154.42|1171.47|1154.37|10
1651339940000|2022-04-30 17:32:20|1171.51|1154.41|1171.52|1154.42|1171.53|1154.43|1171.47|1154.37|10
1651339950000|2022-04-30 17:32:30|1171.54|1154.44|1171.51|1154.41|1171.54|1154.44|1171.42|1154.32|6
1651339960000|2022-04-30 17:32:40|1171.53|1154.43|1171.56|1154.46|1171.56|1154.46|1171.53|1154.43|3
1651339970000|2022-04-30 17:32:50|1171.52|1154.42|1171.29|1154.19|1171.52|1154.42|1171.25|1154.15|10
1651339980000|2022-04-30 17:33:00|1171.27|1154.17|1170.94|1153.84|1171.35|1154.25|1170.94|1153.84|12
1651339990000|2022-04-30 17:33:10|1170.98|1153.88|1170.31|1153.21|1170.98|1153.88|1170.29|1153.19|9
1651340000000|2022-04-30 17:33:20|1170.33|1153.23|1169.83|1152.73|1170.33|1153.23|1169.79|1152.69|13
1651340010000|2022-04-30 17:33:30|1169.82|1152.72|1169.22|1152.12|1169.82|1152.72|1169.22|1152.12|17
1651340020000|2022-04-30 17:33:40|1169.21|1152.11|1168.06|1150.96|1169.21|1152.11|1167.88|1150.78|33
1651340030000|2022-04-30 17:33:50|1167.97|1150.87|1168.38|1151.28|1168.38|1151.28|1167.89|1150.79|19
1651340040000|2022-04-30 17:34:00|1168.54|1151.44|1168.63|1151.53|1169|1151.9|1168.54|1151.44|22
1651340050000|2022-04-30 17:34:10|1168.56|1151.46|1168.77|1151.67|1168.79|1151.69|1168.56|1151.46|19
1651340060000|2022-04-30 17:34:20|1169.01|1151.91|1169.05|1151.95|1169.1|1152|1168.68|1151.58|19
1651340070000|2022-04-30 17:34:30|1169.03|1151.93|1169.39|1152.29|1169.39|1152.29|1169.02|1151.92|17
1651340080000|2022-04-30 17:34:40|1169.38|1152.28|1170.1|1153|1170.11|1153.01|1169.38|1152.28|16
1651340090000|2022-04-30 17:34:50|1170.09|1152.99|1170.22|1153.12|1170.26|1153.16|1170.09|1152.99|18
1651340100000|2022-04-30 17:35:00|1170.19|1153.09|1170.44|1153.34|1170.46|1153.36|1170.16|1153.06|25
1651340110000|2022-04-30 17:35:10|1170.49|1153.39|1170.69|1153.59|1170.72|1153.62|1170.49|1153.39|15
1651340120000|2022-04-30 17:35:20|1170.74|1153.64|1170.62|1153.52|1170.75|1153.65|1170.59|1153.49|9
1651340130000|2022-04-30 17:35:30|1170.66|1153.56|1171.88|1154.78|1171.88|1154.78|1170.66|1153.56|23
1651340140000|2022-04-30 17:35:40|1171.81|1154.71|1173.63|1156.53|1173.63|1156.53|1171.81|1154.71|23
1651340150000|2022-04-30 17:35:50|1173.53|1156.43|1173.72|1156.62|1174.09|1156.99|1173.53|1156.43|19
1651340160000|2022-04-30 17:36:00|1173.74|1156.64|1174.57|1157.47|1174.57|1157.47|1173.68|1156.58|12
1651340170000|2022-04-30 17:36:10|1174.68|1157.58|1174.02|1156.92|1174.68|1157.58|1173.97|1156.87|16
1651340180000|2022-04-30 17:36:20|1174.06|1156.96|1174.19|1157.09|1174.19|1157.09|1174.06|1156.96|6
1651340190000|2022-04-30 17:36:30|1174.18|1157.08|1174.13|1157.03|1174.18|1157.08|1173.97|1156.87|9
1651340200000|2022-04-30 17:36:40|1174.18|1157.08|1174.17|1157.07|1174.18|1157.08|1174.17|1157.07|2
1651340210000|2022-04-30 17:36:50|1174.15|1157.05|1174.15|1157.05|1174.15|1157.05|1174.14|1157.04|5
1651340220000|2022-04-30 17:37:00|1174.14|1157.04|1173.08|1155.98|1174.14|1157.04|1173.08|1155.98|20
1651340230000|2022-04-30 17:37:10|1172.81|1155.71|1171.9|1154.8|1173.17|1156.07|1171.87|1154.77|19
1651340240000|2022-04-30 17:37:20|1171.61|1154.51|1171.41|1154.31|1171.64|1154.54|1171.41|1154.31|12
1651340250000|2022-04-30 17:37:30|1171.11|1154.01|1170.38|1153.28|1171.11|1154.01|1170.3|1153.2|8
1651340260000|2022-04-30 17:37:40|1170.41|1153.31|1170.3|1153.2|1170.42|1153.32|1170.3|1153.2|7
1651340270000|2022-04-30 17:37:50|1170.31|1153.21|1170.25|1153.15|1170.31|1153.21|1170.23|1153.13|3
1651340280000|2022-04-30 17:38:00|1170.26|1153.16|1170.26|1153.16|1170.26|1153.16|1170.26|1153.16|1
1651340290000|2022-04-30 17:38:10|1170.25|1153.15|1170.24|1153.14|1170.25|1153.15|1170.24|1153.14|2
1651340300000|2022-04-30 17:38:20|1170.27|1153.17|1170.63|1153.53|1170.64|1153.54|1170.27|1153.17|11
1651340310000|2022-04-30 17:38:30|1170.64|1153.54|1171.48|1154.38|1171.49|1154.39|1170.55|1153.45|20
1651340320000|2022-04-30 17:38:40|1171.46|1154.36|1171.29|1154.19|1171.46|1154.36|1171.29|1154.19|8
1651340330000|2022-04-30 17:38:50|1171.16|1154.06|1170.95|1153.85|1171.17|1154.07|1170.95|1153.85|9
1651340340000|2022-04-30 17:39:00|1170.91|1153.81|1170.56|1153.46|1170.91|1153.81|1170.48|1153.38|10
1651340350000|2022-04-30 17:39:10|1170.53|1153.43|1170.55|1153.45|1170.55|1153.45|1170.53|1153.43|2
1651340360000|2022-04-30 17:39:20|1170.41|1153.31|1170.26|1153.16|1170.41|1153.31|1170.26|1153.16|11
1651340370000|2022-04-30 17:39:30|1170.25|1153.15|1170.8|1153.7|1170.8|1153.7|1170.25|1153.15|12
1651340380000|2022-04-30 17:39:40|1170.79|1153.69|1171.06|1153.96|1171.11|1154.01|1170.77|1153.67|13
1651340390000|2022-04-30 17:39:50|1171.07|1153.97|1171.35|1154.25|1171.46|1154.36|1171.07|1153.97|15
1651340400000|2022-04-30 17:40:00|1171.34|1154.24|1171.88|1154.78|1171.89|1154.79|1171.34|1154.24|10
1651340410000|2022-04-30 17:40:10|1171.87|1154.77|1171.16|1154.06|1171.87|1154.77|1171.16|1154.06|11
1651340420000|2022-04-30 17:40:20|1171.18|1154.08|1171.17|1154.07|1171.18|1154.08|1171.11|1154.01|13
1651340430000|2022-04-30 17:40:30|1171.18|1154.08|1171.1|1154|1171.18|1154.08|1171.08|1153.98|13
1651340440000|2022-04-30 17:40:40|1170.99|1153.89|1170.43|1153.33|1171.04|1153.94|1170.43|1153.33|9
1651340450000|2022-04-30 17:40:50|1170.47|1153.37|1171.04|1153.94|1171.08|1153.98|1170.47|1153.37|7
1651340460000|2022-04-30 17:41:00|1171.03|1153.93|1170.99|1153.89|1171.06|1153.96|1170.99|1153.89|8
1651340470000|2022-04-30 17:41:10|1171.05|1153.95|1171.14|1154.04|1171.14|1154.04|1171.05|1153.95|14
1651340480000|2022-04-30 17:41:20|1171.17|1154.07|1170.65|1153.55|1171.17|1154.07|1170.65|1153.55|10
1651340490000|2022-04-30 17:41:30|1170.49|1153.39|1170.42|1153.32|1170.49|1153.39|1170.42|1153.32|3
1651340500000|2022-04-30 17:41:40|1170.28|1153.18|1170.28|1153.18|1170.34|1153.24|1170.28|1153.18|9
1651340510000|2022-04-30 17:41:50|1170.21|1153.11|1170.15|1153.05|1170.21|1153.11|1170.15|1153.05|10
1651340520000|2022-04-30 17:42:00|1169.97|1152.87|1169.7|1152.6|1169.97|1152.87|1169.7|1152.6|6
1651340530000|2022-04-30 17:42:10|1169.67|1152.57|1169.66|1152.56|1169.67|1152.57|1169.66|1152.56|2
1651340540000|2022-04-30 17:42:20|1169.61|1152.51|1169.61|1152.51|1169.63|1152.53|1169.6|1152.5|10
1651340550000|2022-04-30 17:42:30|1169.63|1152.53|1170.06|1152.96|1170.07|1152.97|1169.61|1152.51|10
1651340560000|2022-04-30 17:42:40|1170.33|1153.23|1170.21|1153.11|1170.33|1153.23|1170.13|1153.03|18
1651340570000|2022-04-30 17:42:50|1170.22|1153.12|1169.73|1152.63|1170.22|1153.12|1169.73|1152.63|7
1651340580000|2022-04-30 17:43:00|1169.76|1152.66|1170.07|1152.97|1170.16|1153.06|1169.74|1152.64|16
1651340590000|2022-04-30 17:43:10|1170.08|1152.98|1170.1|1153|1170.12|1153.02|1170.07|1152.97|11
1651340600000|2022-04-30 17:43:20|1170.08|1152.98|1170.11|1153.01|1170.14|1153.04|1170.08|1152.98|9
1651340610000|2022-04-30 17:43:30|1170.09|1152.99|1170.21|1153.11|1170.21|1153.11|1170.07|1152.97|5
1651340620000|2022-04-30 17:43:40|1170.24|1153.14|1170.26|1153.16|1170.27|1153.17|1170.21|1153.11|8
1651340630000|2022-04-30 17:43:50|1170.25|1153.15|1170.18|1153.08|1170.25|1153.15|1170.18|1153.08|8
1651340640000|2022-04-30 17:44:00|1170.13|1153.03|1170.12|1153.02|1170.2|1153.1|1170.12|1153.02|5
1651340650000|2022-04-30 17:44:10|1170.1|1153|1169.56|1152.46|1170.1|1153|1169.56|1152.46|11
1651340660000|2022-04-30 17:44:20|1169.61|1152.51|1169.33|1152.23|1169.61|1152.51|1169.28|1152.18|9
1651340670000|2022-04-30 17:44:30|1169.28|1152.18|1169.2|1152.1|1169.28|1152.18|1169.1|1152|9
1651340680000|2022-04-30 17:44:40|1169.21|1152.11|1169.93|1152.83|1169.93|1152.83|1169.21|1152.11|13
1651340690000|2022-04-30 17:44:50|1169.9|1152.8|1169.84|1152.74|1169.91|1152.81|1169.84|1152.74|9
1651340700000|2022-04-30 17:45:00|1169.85|1152.75|1169.98|1152.88|1169.99|1152.89|1169.85|1152.75|13
1651340710000|2022-04-30 17:45:10|1170.01|1152.91|1169.99|1152.89|1170.01|1152.91|1169.97|1152.87|9
1651340720000|2022-04-30 17:45:20|1169.98|1152.88|1170.12|1153.02|1170.15|1153.05|1169.89|1152.79|15
1651340730000|2022-04-30 17:45:30|1170.1|1153|1170.16|1153.06|1170.17|1153.07|1170.1|1153|11
1651340740000|2022-04-30 17:45:40|1170.17|1153.07|1170.21|1153.11|1170.87|1153.77|1170.17|1153.07|26
1651340750000|2022-04-30 17:45:50|1170.2|1153.1|1170.33|1153.23|1170.41|1153.31|1170.18|1153.08|11
1651340760000|2022-04-30 17:46:00|1170.32|1153.22|1170.14|1153.04|1170.32|1153.22|1170.14|1153.04|13
1651340770000|2022-04-30 17:46:10|1170.03|1152.93|1170.07|1152.97|1170.08|1152.98|1170.03|1152.93|6
1651340780000|2022-04-30 17:46:20|1170.2|1153.1|1170.16|1153.06|1170.29|1153.19|1170.16|1153.06|9
1651340790000|2022-04-30 17:46:30|1170.06|1152.96|1170.06|1152.96|1170.06|1152.96|1170.06|1152.96|1
1651340800000|2022-04-30 17:46:40|1170.07|1152.97|1170.08|1152.98|1170.08|1152.98|1170.07|1152.97|2
1651340810000|2022-04-30 17:46:50|1170.12|1153.02|1170.19|1153.09|1170.2|1153.1|1170.12|1153.02|6
1651340820000|2022-04-30 17:47:00|1170.2|1153.1|1170.23|1153.13|1170.23|1153.13|1170.2|1153.1|2
1651340830000|2022-04-30 17:47:10|1170.22|1153.12|1170.12|1153.02|1170.22|1153.12|1170.11|1153.01|9
1651340840000|2022-04-30 17:47:20|1170.13|1153.03|1170.13|1153.03|1170.15|1153.05|1170.12|1153.02|9
1651340850000|2022-04-30 17:47:30|1170.12|1153.02|1170.12|1153.02|1170.13|1153.03|1170.12|1153.02|3
1651340860000|2022-04-30 17:47:40|1170.11|1153.01|1170.15|1153.05|1170.15|1153.05|1170.11|1153.01|2
1651340870000|2022-04-30 17:47:50|1170.11|1153.01|1170.12|1153.02|1170.41|1153.31|1170.11|1153.01|12
1651340880000|2022-04-30 17:48:00|1170.11|1153.01|1170.1|1153|1170.11|1153.01|1170.1|1153|2
1651340890000|2022-04-30 17:48:10|1170.08|1152.98|1170.08|1152.98|1170.1|1153|1170.08|1152.98|3
1651340900000|2022-04-30 17:48:20|1170.09|1152.99|1170.15|1153.05|1170.15|1153.05|1170.07|1152.97|11
1651340910000|2022-04-30 17:48:30|1170.14|1153.04|1170.15|1153.05|1170.15|1153.05|1170.14|1153.04|6
1651340920000|2022-04-30 17:48:40|1170.14|1153.04|1170.14|1153.04|1170.14|1153.04|1170.13|1153.03|3
1651340930000|2022-04-30 17:48:50|1170.15|1153.05|1170.23|1153.13|1170.24|1153.14|1170.14|1153.04|6
1651340940000|2022-04-30 17:49:00|1170.26|1153.16|1170.25|1153.15|1170.26|1153.16|1170.12|1153.02|9
1651340950000|2022-04-30 17:49:10|1170.3|1153.2|1170.13|1153.03|1170.3|1153.2|1170.13|1153.03|6
1651340960000|2022-04-30 17:49:20|1170.12|1153.02|1170.06|1152.96|1170.13|1153.03|1170.06|1152.96|10
1651340970000|2022-04-30 17:49:30|1170.07|1152.97|1170.1|1153|1170.15|1153.05|1170.07|1152.97|6
1651340980000|2022-04-30 17:49:40|1170.09|1152.99|1170.18|1153.08|1170.18|1153.08|1170.05|1152.95|8
1651340990000|2022-04-30 17:49:50|1170.14|1153.04|1170.01|1152.91|1170.14|1153.04|1170.01|1152.91|10
1651341000000|2022-04-30 17:50:00|1170.02|1152.92|1169.5|1152.4|1170.02|1152.92|1169.5|1152.4|9
1651341010000|2022-04-30 17:50:10|1169.45|1152.35|1168.33|1151.23|1169.45|1152.35|1168.32|1151.22|23
1651341020000|2022-04-30 17:50:20|1168.32|1151.22|1166.51|1149.41|1168.34|1151.24|1166.5|1149.4|24
1651341030000|2022-04-30 17:50:30|1166.49|1149.39|1164.69|1147.59|1166.54|1149.44|1164.43|1147.33|27
1651341040000|2022-04-30 17:50:40|1164.84|1147.74|1163.5|1146.4|1164.84|1147.74|1163.5|1146.4|17
1651341050000|2022-04-30 17:50:50|1163.55|1146.45|1162.85|1145.75|1163.55|1146.45|1162.83|1145.73|18
1651341060000|2022-04-30 17:51:00|1162.84|1145.74|1163.44|1146.34|1163.44|1146.34|1162.82|1145.72|11
1651341070000|2022-04-30 17:51:10|1163.45|1146.35|1163.28|1146.18|1163.45|1146.35|1163.28|1146.18|10
1651341080000|2022-04-30 17:51:20|1163.29|1146.19|1162.94|1145.84|1163.29|1146.19|1162.82|1145.72|16
1651341090000|2022-04-30 17:51:30|1162.19|1145.09|1161.16|1144.06|1162.19|1145.09|1161.16|1144.06|15
1651341100000|2022-04-30 17:51:40|1161.15|1144.05|1160.75|1143.65|1161.15|1144.05|1160.73|1143.63|17
1651341110000|2022-04-30 17:51:50|1160.51|1143.41|1160.51|1143.41|1160.58|1143.48|1160.33|1143.23|16
1651341120000|2022-04-30 17:52:00|1160.63|1143.53|1161.83|1144.73|1161.83|1144.73|1160.63|1143.53|13
1651341130000|2022-04-30 17:52:10|1161.84|1144.74|1162.62|1145.52|1162.62|1145.52|1161.81|1144.71|14
1651341140000|2022-04-30 17:52:20|1162.66|1145.56|1162.07|1144.97|1162.7|1145.6|1162.07|1144.97|17
1651341150000|2022-04-30 17:52:30|1162.08|1144.98|1161.75|1144.65|1162.08|1144.98|1161.63|1144.53|15
1651341160000|2022-04-30 17:52:40|1161.85|1144.75|1161.43|1144.33|1161.85|1144.75|1161.4|1144.3|17
1651341170000|2022-04-30 17:52:50|1161.44|1144.34|1161.82|1144.72|1161.82|1144.72|1161.4|1144.3|9
1651341180000|2022-04-30 17:53:00|1161.81|1144.71|1161.56|1144.46|1161.98|1144.88|1161.55|1144.45|20
1651341190000|2022-04-30 17:53:10|1161.49|1144.39|1161.76|1144.66|1161.78|1144.68|1161.34|1144.24|15
1651341200000|2022-04-30 17:53:20|1161.75|1144.65|1161.77|1144.67|1161.82|1144.72|1161.75|1144.65|10
1651341210000|2022-04-30 17:53:30|1161.78|1144.68|1161.31|1144.21|1161.92|1144.82|1161.31|1144.21|17
1651341220000|2022-04-30 17:53:40|1161.3|1144.2|1160.96|1143.86|1161.3|1144.2|1160.95|1143.85|10
1651341230000|2022-04-30 17:53:50|1160.98|1143.88|1160.97|1143.87|1160.98|1143.88|1160.61|1143.51|19
1651341240000|2022-04-30 17:54:00|1160.96|1143.86|1161.18|1144.08|1161.21|1144.11|1160.96|1143.86|17
1651341250000|2022-04-30 17:54:10|1161.2|1144.1|1161.75|1144.65|1161.85|1144.75|1161.2|1144.1|12
1651341260000|2022-04-30 17:54:20|1161.71|1144.61|1162.02|1144.92|1162.02|1144.92|1161.68|1144.58|12
1651341270000|2022-04-30 17:54:30|1162.01|1144.91|1162.07|1144.97|1162.08|1144.98|1161.97|1144.87|9
1651341280000|2022-04-30 17:54:40|1162.05|1144.95|1162.22|1145.12|1162.27|1145.17|1162.05|1144.95|9
1651341290000|2022-04-30 17:54:50|1162.23|1145.13|1162.01|1144.91|1162.23|1145.13|1161.53|1144.43|22
1651341300000|2022-04-30 17:55:00|1162.03|1144.93|1161.96|1144.86|1162.03|1144.93|1161.69|1144.59|17
1651341310000|2022-04-30 17:55:10|1161.97|1144.87|1162.07|1144.97|1162.08|1144.98|1161.97|1144.87|10
1651341320000|2022-04-30 17:55:20|1162.05|1144.95|1162.64|1145.54|1162.64|1145.54|1162.05|1144.95|16
1651341330000|2022-04-30 17:55:30|1162.6|1145.5|1162.7|1145.6|1162.7|1145.6|1162.6|1145.5|5
1651341340000|2022-04-30 17:55:40|1162.69|1145.59|1163.24|1146.14|1163.24|1146.14|1162.69|1145.59|9
1651341350000|2022-04-30 17:55:50|1163.22|1146.12|1163.83|1146.73|1163.86|1146.76|1163.22|1146.12|16
1651341360000|2022-04-30 17:56:00|1163.79|1146.69|1163.15|1146.05|1163.8|1146.7|1163.15|1146.05|12
1651341370000|2022-04-30 17:56:10|1163.2|1146.1|1163.86|1146.76|1163.86|1146.76|1163.2|1146.1|12
1651341380000|2022-04-30 17:56:20|1163.87|1146.77|1163.87|1146.77|1163.87|1146.77|1163.86|1146.76|3
1651341390000|2022-04-30 17:56:30|1163.97|1146.87|1163.17|1146.07|1163.97|1146.87|1163.17|1146.07|10
1651341400000|2022-04-30 17:56:40|1163.02|1145.92|1163.05|1145.95|1163.05|1145.95|1163.02|1145.92|4
1651341410000|2022-04-30 17:56:50|1163.03|1145.93|1163.08|1145.98|1163.08|1145.98|1163.02|1145.92|6
1651341420000|2022-04-30 17:57:00|1163.07|1145.97|1162.64|1145.54|1163.07|1145.97|1162.63|1145.53|8
1651341430000|2022-04-30 17:57:10|1162.63|1145.53|1162.24|1145.14|1162.63|1145.53|1162.19|1145.09|18
1651341440000|2022-04-30 17:57:20|1162.27|1145.17|1162.17|1145.07|1162.3|1145.2|1162.17|1145.07|8
1651341450000|2022-04-30 17:57:30|1162.05|1144.95|1162.11|1145.01|1162.11|1145.01|1162.05|1144.95|7
1651341460000|2022-04-30 17:57:40|1162.19|1145.09|1162.17|1145.07|1162.21|1145.11|1162.15|1145.05|6
1651341470000|2022-04-30 17:57:50|1162.16|1145.06|1162.14|1145.04|1162.16|1145.06|1162.13|1145.03|3
1651341480000|2022-04-30 17:58:00|1162.1|1145|1162.18|1145.08|1162.18|1145.08|1162.1|1145|3
1651341490000|2022-04-30 17:58:10|1162.16|1145.06|1162.16|1145.06|1162.5|1145.4|1162.16|1145.06|5
1651341500000|2022-04-30 17:58:20|1162.34|1145.24|1162.77|1145.67|1162.77|1145.67|1162.16|1145.06|7
1651341510000|2022-04-30 17:58:30|1162.78|1145.68|1162.51|1145.41|1162.79|1145.69|1162.38|1145.28|12
1651341520000|2022-04-30 17:58:40|1162.53|1145.43|1162.43|1145.33|1162.53|1145.43|1162.43|1145.33|9
1651341530000|2022-04-30 17:58:50|1162.47|1145.37|1162.89|1145.79|1162.89|1145.79|1162.41|1145.31|10
1651341540000|2022-04-30 17:59:00|1162.84|1145.74|1163.03|1145.93|1163.08|1145.98|1162.84|1145.74|13
1651341550000|2022-04-30 17:59:10|1163.06|1145.96|1163.16|1146.06|1163.16|1146.06|1163.03|1145.93|9
1651341560000|2022-04-30 17:59:20|1163.15|1146.05|1163.32|1146.22|1163.33|1146.23|1163.15|1146.05|9
1651341570000|2022-04-30 17:59:30|1163.4|1146.3|1163.4|1146.3|1163.4|1146.3|1163.4|1146.3|1
1651341590000|2022-04-30 17:59:50|1163.36|1146.26|1162.93|1145.83|1163.36|1146.26|1162.93|1145.83|16
1651341600000|2022-04-30 18:00:00|1162.59|1145.49|1163.01|1145.91|1163.01|1145.91|1162.56|1145.46|7
1651341610000|2022-04-30 18:00:10|1163.02|1145.92|1162.47|1145.37|1163.04|1145.94|1162.42|1145.32|15
1651341620000|2022-04-30 18:00:20|1162.64|1145.54|1163.07|1145.97|1163.07|1145.97|1162.48|1145.38|20
1651341630000|2022-04-30 18:00:30|1163.05|1145.95|1162.71|1145.61|1163.05|1145.95|1162.54|1145.44|15
1651341640000|2022-04-30 18:00:40|1162.66|1145.56|1162.54|1145.44|1162.66|1145.56|1162.54|1145.44|6
1651341650000|2022-04-30 18:00:50|1162.53|1145.43|1162.54|1145.44|1162.54|1145.44|1162.53|1145.43|2
1651341660000|2022-04-30 18:01:00|1162.51|1145.41|1162.17|1145.07|1162.51|1145.41|1162.17|1145.07|6
1651341670000|2022-04-30 18:01:10|1162.15|1145.05|1162.89|1145.79|1162.9|1145.8|1162.15|1145.05|12
1651341680000|2022-04-30 18:01:20|1162.9|1145.8|1163.72|1146.62|1163.72|1146.62|1162.9|1145.8|17
1651341690000|2022-04-30 18:01:30|1163.76|1146.66|1164.52|1147.42|1164.53|1147.43|1163.76|1146.66|11
1651341700000|2022-04-30 18:01:40|1164.54|1147.44|1164.93|1147.83|1164.93|1147.83|1164.54|1147.44|12
1651341710000|2022-04-30 18:01:50|1164.9|1147.8|1165.5|1148.4|1165.5|1148.4|1164.9|1147.8|5
1651341720000|2022-04-30 18:02:00|1165.51|1148.41|1165.71|1148.61|1165.77|1148.67|1165.51|1148.41|13
1651341730000|2022-04-30 18:02:10|1165.72|1148.62|1166.06|1148.96|1166.06|1148.96|1165.7|1148.6|8
1651341740000|2022-04-30 18:02:20|1166.05|1148.95|1166.14|1149.04|1166.21|1149.11|1166.05|1148.95|9
1651341750000|2022-04-30 18:02:30|1166.16|1149.06|1166.16|1149.06|1166.16|1149.06|1166.16|1149.06|1
1651341760000|2022-04-30 18:02:40|1166.17|1149.07|1166.17|1149.07|1166.17|1149.07|1166.15|1149.05|3
1651341770000|2022-04-30 18:02:50|1166.09|1148.99|1165.77|1148.67|1166.09|1148.99|1165.77|1148.67|3
1651341780000|2022-04-30 18:03:00|1165.82|1148.72|1165.82|1148.72|1165.82|1148.72|1165.82|1148.72|1
1651341790000|2022-04-30 18:03:10|1165.87|1148.77|1166.27|1149.17|1166.27|1149.17|1165.87|1148.77|5
1651341810000|2022-04-30 18:03:30|1166.2|1149.1|1166.12|1149.02|1166.2|1149.1|1166.12|1149.02|2
1651341830000|2022-04-30 18:03:50|1166.17|1149.07|1166.17|1149.07|1166.17|1149.07|1166.17|1149.07|1
1651341840000|2022-04-30 18:04:00|1166.23|1149.13|1166.27|1149.17|1166.27|1149.17|1166.2|1149.1|6
1651341850000|2022-04-30 18:04:10|1166.28|1149.18|1166.81|1149.71|1167.07|1149.97|1166.26|1149.16|12
1651341860000|2022-04-30 18:04:20|1166.83|1149.73|1167.07|1149.97|1167.09|1149.99|1166.82|1149.72|8
1651341870000|2022-04-30 18:04:30|1166.97|1149.87|1166.89|1149.79|1167.03|1149.93|1166.89|1149.79|11
1651341880000|2022-04-30 18:04:40|1166.9|1149.8|1166.95|1149.85|1166.95|1149.85|1166.9|1149.8|4
1651341890000|2022-04-30 18:04:50|1167.15|1150.05|1167.12|1150.02|1167.18|1150.08|1167.07|1149.97|13
1651341900000|2022-04-30 18:05:00|1167.14|1150.04|1167.18|1150.08|1167.23|1150.13|1167.14|1150.04|17
1651341910000|2022-04-30 18:05:10|1167.19|1150.09|1167.22|1150.12|1167.22|1150.12|1167.19|1150.09|10
1651341920000|2022-04-30 18:05:20|1167.18|1150.08|1167.2|1150.1|1167.22|1150.12|1167.18|1150.08|11
1651341930000|2022-04-30 18:05:30|1167.17|1150.07|1167.51|1150.41|1167.51|1150.41|1167.17|1150.07|11
1651341940000|2022-04-30 18:05:40|1167.56|1150.46|1167.97|1150.87|1167.97|1150.87|1167.56|1150.46|5
1651341960000|2022-04-30 18:06:00|1167.98|1150.88|1169.23|1152.13|1169.63|1152.53|1167.98|1150.88|25
1651341970000|2022-04-30 18:06:10|1169.24|1152.14|1168.99|1151.89|1169.25|1152.15|1168.99|1151.89|14
1651341980000|2022-04-30 18:06:20|1169|1151.9|1168.94|1151.84|1169|1151.9|1168.94|1151.84|8
1651341990000|2022-04-30 18:06:30|1168.95|1151.85|1168.96|1151.86|1168.96|1151.86|1168.95|1151.85|2
1651342000000|2022-04-30 18:06:40|1168.97|1151.87|1169.04|1151.94|1169.09|1151.99|1168.97|1151.87|9
1651342010000|2022-04-30 18:06:50|1169.03|1151.93|1168.36|1151.26|1169.03|1151.93|1168.36|1151.26|11
1651342020000|2022-04-30 18:07:00|1168.42|1151.32|1168.7|1151.6|1168.84|1151.74|1168.38|1151.28|10
1651342030000|2022-04-30 18:07:10|1168.72|1151.62|1168.66|1151.56|1168.72|1151.62|1168.66|1151.56|8
1651342040000|2022-04-30 18:07:20|1168.67|1151.57|1169.06|1151.96|1169.06|1151.96|1168.67|1151.57|4
1651342050000|2022-04-30 18:07:30|1169.03|1151.93|1169.03|1151.93|1169.03|1151.93|1169.03|1151.93|1
1651342060000|2022-04-30 18:07:40|1168.98|1151.88|1169.03|1151.93|1169.03|1151.93|1168.98|1151.88|5
1651342070000|2022-04-30 18:07:50|1169|1151.9|1168.95|1151.85|1169.02|1151.92|1168.95|1151.85|9
1651342080000|2022-04-30 18:08:00|1168.92|1151.82|1168.89|1151.79|1168.94|1151.84|1168.88|1151.78|7
1651342090000|2022-04-30 18:08:10|1168.88|1151.78|1168.19|1151.09|1168.88|1151.78|1168.13|1151.03|9
1651342100000|2022-04-30 18:08:20|1168.21|1151.11|1167.93|1150.83|1168.21|1151.11|1167.93|1150.83|7
1651342110000|2022-04-30 18:08:30|1167.91|1150.81|1167.67|1150.57|1167.93|1150.83|1167.62|1150.52|12
1651342120000|2022-04-30 18:08:40|1167.7|1150.6|1167.7|1150.6|1167.7|1150.6|1167.65|1150.55|3
1651342130000|2022-04-30 18:08:50|1167.64|1150.54|1167.98|1150.88|1167.99|1150.89|1167.64|1150.54|9
1651342140000|2022-04-30 18:09:00|1167.99|1150.89|1167.7|1150.6|1167.99|1150.89|1167.69|1150.59|6
1651342150000|2022-04-30 18:09:10|1167.69|1150.59|1168.06|1150.96|1168.06|1150.96|1167.68|1150.58|9
1651342160000|2022-04-30 18:09:20|1168.05|1150.95|1167.62|1150.52|1168.05|1150.95|1167.58|1150.48|10
1651342170000|2022-04-30 18:09:30|1167.64|1150.54|1167.68|1150.58|1167.68|1150.58|1167.64|1150.54|3
1651342180000|2022-04-30 18:09:40|1167.7|1150.6|1167.62|1150.52|1167.7|1150.6|1167.62|1150.52|4
1651342190000|2022-04-30 18:09:50|1167.61|1150.51|1168|1150.9|1168.01|1150.91|1167.55|1150.45|15
1651342200000|2022-04-30 18:10:00|1168.06|1150.96|1167.87|1150.77|1168.06|1150.96|1167.85|1150.75|5
1651342220000|2022-04-30 18:10:20|1167.86|1150.76|1166.95|1149.85|1167.86|1150.76|1166.82|1149.72|23
1651342230000|2022-04-30 18:10:30|1166.89|1149.79|1166.89|1149.79|1166.89|1149.79|1166.89|1149.79|1
1651342240000|2022-04-30 18:10:40|1166.88|1149.78|1166.84|1149.74|1166.92|1149.82|1166.84|1149.74|9
1651342250000|2022-04-30 18:10:50|1166.79|1149.69|1165.52|1148.42|1166.79|1149.69|1165.52|1148.42|14
1651342260000|2022-04-30 18:11:00|1165.5|1148.4|1165.19|1148.09|1165.53|1148.43|1165.19|1148.09|10
1651342270000|2022-04-30 18:11:10|1165.04|1147.94|1165.76|1148.66|1165.76|1148.66|1164.77|1147.67|21
1651342280000|2022-04-30 18:11:20|1165.74|1148.64|1166.13|1149.03|1166.13|1149.03|1165.74|1148.64|8
1651342290000|2022-04-30 18:11:30|1166.11|1149.01|1166.92|1149.82|1166.92|1149.82|1166.07|1148.97|13
1651342300000|2022-04-30 18:11:40|1167.04|1149.94|1167.11|1150.01|1167.13|1150.03|1166.98|1149.88|12
1651342310000|2022-04-30 18:11:50|1167.13|1150.03|1167.1|1150|1167.13|1150.03|1167.1|1150|5
1651342320000|2022-04-30 18:12:00|1167.09|1149.99|1167.1|1150|1167.12|1150.02|1167.09|1149.99|6
1651342330000|2022-04-30 18:12:10|1167.11|1150.01|1167.11|1150.01|1167.11|1150.01|1167.07|1149.97|12
1651342340000|2022-04-30 18:12:20|1167.1|1150|1166.07|1148.97|1167.1|1150|1166.06|1148.96|21
1651342350000|2022-04-30 18:12:30|1166.05|1148.95|1166.1|1149|1166.1|1149|1166.04|1148.94|14
1651342360000|2022-04-30 18:12:40|1166.15|1149.05|1166.92|1149.82|1166.92|1149.82|1166.14|1149.04|10
1651342370000|2022-04-30 18:12:50|1166.94|1149.84|1166.94|1149.84|1166.94|1149.84|1166.94|1149.84|1
1651342380000|2022-04-30 18:13:00|1166.92|1149.82|1166.98|1149.88|1166.98|1149.88|1166.83|1149.73|10
1651342390000|2022-04-30 18:13:10|1166.99|1149.89|1167.26|1150.16|1167.7|1150.6|1166.98|1149.88|16
1651342400000|2022-04-30 18:13:20|1167.27|1150.17|1167.41|1150.31|1167.49|1150.39|1167.27|1150.17|4
1651342410000|2022-04-30 18:13:30|1167.54|1150.44|1167.49|1150.39|1167.54|1150.44|1167.28|1150.18|10
1651342420000|2022-04-30 18:13:40|1167.52|1150.42|1167.52|1150.42|1167.52|1150.42|1167.52|1150.42|1
1651342430000|2022-04-30 18:13:50|1167.6|1150.5|1168.04|1150.94|1168.05|1150.95|1167.6|1150.5|5
1651342440000|2022-04-30 18:14:00|1168.03|1150.93|1168.04|1150.94|1168.05|1150.95|1168.03|1150.93|5
1651342450000|2022-04-30 18:14:10|1168.03|1150.93|1167.3|1150.2|1168.03|1150.93|1167.21|1150.11|19
1651342460000|2022-04-30 18:14:20|1167.32|1150.22|1167.28|1150.18|1167.35|1150.25|1167.27|1150.17|15
1651342470000|2022-04-30 18:14:30|1167.15|1150.05|1167.37|1150.27|1167.37|1150.27|1167.14|1150.04|7
1651342480000|2022-04-30 18:14:40|1167.38|1150.28|1167.39|1150.29|1167.39|1150.29|1167.38|1150.28|4
1651342490000|2022-04-30 18:14:50|1167.38|1150.28|1167.93|1150.83|1167.93|1150.83|1167.38|1150.28|9
1651342500000|2022-04-30 18:15:00|1167.95|1150.85|1168|1150.9|1168|1150.9|1167.91|1150.81|6
1651342510000|2022-04-30 18:15:10|1168.02|1150.92|1168.71|1151.61|1168.71|1151.61|1168.02|1150.92|15
1651342520000|2022-04-30 18:15:20|1168.86|1151.76|1168.97|1151.87|1168.97|1151.87|1168.85|1151.75|8
1651342530000|2022-04-30 18:15:30|1169.02|1151.92|1169.63|1152.53|1169.63|1152.53|1169.02|1151.92|9
1651342540000|2022-04-30 18:15:40|1169.93|1152.83|1170.08|1152.98|1170.14|1153.04|1169.93|1152.83|10
1651342550000|2022-04-30 18:15:50|1170.05|1152.95|1169.94|1152.84|1170.05|1152.95|1169.94|1152.84|5
1651342560000|2022-04-30 18:16:00|1169.97|1152.87|1169.37|1152.27|1169.98|1152.88|1169.37|1152.27|19
1651342570000|2022-04-30 18:16:10|1169.45|1152.35|1169.85|1152.75|1169.91|1152.81|1169.45|1152.35|11
1651342580000|2022-04-30 18:16:20|1169.83|1152.73|1169.86|1152.76|1169.91|1152.81|1169.81|1152.71|13
1651342590000|2022-04-30 18:16:30|1170.05|1152.95|1170.12|1153.02|1170.12|1153.02|1170.01|1152.91|6
1651342600000|2022-04-30 18:16:40|1170.11|1153.01|1170.1|1153|1170.13|1153.03|1170.1|1153|5
1651342610000|2022-04-30 18:16:50|1170.08|1152.98|1170.01|1152.91|1170.08|1152.98|1170.01|1152.91|4
1651342620000|2022-04-30 18:17:00|1169.98|1152.88|1169.63|1152.53|1169.99|1152.89|1169.63|1152.53|10
1651342630000|2022-04-30 18:17:10|1169.64|1152.54|1170.05|1152.95|1170.05|1152.95|1169.64|1152.54|9
1651342640000|2022-04-30 18:17:20|1170.08|1152.98|1170.06|1152.96|1170.1|1153|1170.05|1152.95|7
1651342650000|2022-04-30 18:17:30|1170.05|1152.95|1169.62|1152.52|1170.05|1152.95|1169.62|1152.52|10
1651342660000|2022-04-30 18:17:40|1169.63|1152.53|1169.56|1152.46|1169.63|1152.53|1169.56|1152.46|5
1651342670000|2022-04-30 18:17:50|1169.54|1152.44|1169.04|1151.94|1169.54|1152.44|1169.04|1151.94|7
1651342680000|2022-04-30 18:18:00|1168.81|1151.71|1167.94|1150.84|1168.81|1151.71|1167.91|1150.81|21
1651342690000|2022-04-30 18:18:10|1167.91|1150.81|1167.68|1150.58|1167.93|1150.83|1167.6|1150.5|14
1651342700000|2022-04-30 18:18:20|1167.66|1150.56|1167.52|1150.42|1167.66|1150.56|1167.52|1150.42|5
1651342710000|2022-04-30 18:18:30|1167.55|1150.45|1167.07|1149.97|1167.69|1150.59|1167.07|1149.97|10
1651342720000|2022-04-30 18:18:40|1167.06|1149.96|1166.73|1149.63|1167.09|1149.99|1166.73|1149.63|9
1651342730000|2022-04-30 18:18:50|1166.8|1149.7|1166.99|1149.89|1167.07|1149.97|1166.8|1149.7|15
1651342740000|2022-04-30 18:19:00|1166.98|1149.88|1167.02|1149.92|1167.02|1149.92|1166.98|1149.88|2
1651342750000|2022-04-30 18:19:10|1166.98|1149.88|1167.7|1150.6|1167.7|1150.6|1166.98|1149.88|14
1651342760000|2022-04-30 18:19:20|1167.75|1150.65|1167.82|1150.72|1167.85|1150.75|1167.71|1150.61|6
1651342770000|2022-04-30 18:19:30|1167.81|1150.71|1167.58|1150.48|1167.81|1150.71|1167.55|1150.45|9
1651342780000|2022-04-30 18:19:40|1167.39|1150.29|1167.58|1150.48|1167.58|1150.48|1167.31|1150.21|8
1651342790000|2022-04-30 18:19:50|1167.63|1150.53|1167.59|1150.49|1167.63|1150.53|1167.59|1150.49|3
1651342800000|2022-04-30 18:20:00|1167.61|1150.51|1167.98|1150.88|1167.99|1150.89|1167.61|1150.51|9
1651342810000|2022-04-30 18:20:10|1168.14|1151.04|1168.11|1151.01|1168.14|1151.04|1168.1|1151|6
1651342820000|2022-04-30 18:20:20|1168.1|1151|1168.06|1150.96|1168.1|1151|1168.06|1150.96|5
1651342830000|2022-04-30 18:20:30|1168.01|1150.91|1168.01|1150.91|1168.01|1150.91|1167.99|1150.89|3
1651342840000|2022-04-30 18:20:40|1167.99|1150.89|1167.15|1150.05|1167.99|1150.89|1167.15|1150.05|15
1651342860000|2022-04-30 18:21:00|1167.14|1150.04|1166.46|1149.36|1167.16|1150.06|1166.46|1149.36|17
1651342870000|2022-04-30 18:21:10|1166.54|1149.44|1166.9|1149.8|1166.9|1149.8|1166.54|1149.44|13
1651342880000|2022-04-30 18:21:20|1166.6|1149.5|1166.74|1149.64|1166.74|1149.64|1166.58|1149.48|6
1651342890000|2022-04-30 18:21:30|1166.65|1149.55|1167|1149.9|1167.01|1149.91|1166.65|1149.55|10
1651342900000|2022-04-30 18:21:40|1167.03|1149.93|1167.03|1149.93|1167.04|1149.94|1166.99|1149.89|7
1651342910000|2022-04-30 18:21:50|1167.02|1149.92|1166.98|1149.88|1167.02|1149.92|1166.97|1149.87|6
1651342920000|2022-04-30 18:22:00|1166.94|1149.84|1166.37|1149.27|1166.94|1149.84|1166.37|1149.27|13
1651342930000|2022-04-30 18:22:10|1166.2|1149.1|1165.57|1148.47|1166.2|1149.1|1165.39|1148.29|16
1651342940000|2022-04-30 18:22:20|1165.46|1148.36|1165.06|1147.96|1165.48|1148.38|1164.78|1147.68|22
1651342950000|2022-04-30 18:22:30|1165.09|1147.99|1165.13|1148.03|1165.19|1148.09|1165.01|1147.91|17
1651342960000|2022-04-30 18:22:40|1165.14|1148.04|1165.15|1148.05|1165.15|1148.05|1165.14|1148.04|2
1651342970000|2022-04-30 18:22:50|1165.14|1148.04|1164.37|1147.27|1165.14|1148.04|1164.37|1147.27|13
1651342980000|2022-04-30 18:23:00|1164.45|1147.35|1164.24|1147.14|1164.45|1147.35|1163.88|1146.78|19
1651343000000|2022-04-30 18:23:20|1164.25|1147.15|1164.25|1147.15|1164.25|1147.15|1164.25|1147.15|1
1651343010000|2022-04-30 18:23:30|1164.26|1147.16|1164.99|1147.89|1165.04|1147.94|1164.26|1147.16|11
1651343020000|2022-04-30 18:23:40|1165.04|1147.94|1165.84|1148.74|1165.84|1148.74|1165.04|1147.94|11
1651343030000|2022-04-30 18:23:50|1165.82|1148.72|1165.28|1148.18|1165.82|1148.72|1165.27|1148.17|19
1651343040000|2022-04-30 18:24:00|1165.11|1148.01|1164.52|1147.42|1165.2|1148.1|1164.52|1147.42|10
1651343050000|2022-04-30 18:24:10|1164.5|1147.4|1164.79|1147.69|1164.79|1147.69|1164.3|1147.2|16
1651343060000|2022-04-30 18:24:20|1164.81|1147.71|1164.81|1147.71|1164.81|1147.71|1164.76|1147.66|5
1651343070000|2022-04-30 18:24:30|1164.84|1147.74|1164.84|1147.74|1164.84|1147.74|1164.81|1147.71|4
1651343080000|2022-04-30 18:24:40|1164.87|1147.77|1164.87|1147.77|1164.87|1147.77|1164.87|1147.77|1
1651343090000|2022-04-30 18:24:50|1164.84|1147.74|1164.91|1147.81|1164.91|1147.81|1164.84|1147.74|4
1651343100000|2022-04-30 18:25:00|1164.79|1147.69|1165.44|1148.34|1165.46|1148.36|1164.79|1147.69|15
1651343110000|2022-04-30 18:25:10|1165.46|1148.36|1166|1148.9|1166.09|1148.99|1165.46|1148.36|17
1651343120000|2022-04-30 18:25:20|1165.95|1148.85|1165.22|1148.12|1165.96|1148.86|1165.2|1148.1|10
1651343130000|2022-04-30 18:25:30|1165.11|1148.01|1165.12|1148.02|1165.12|1148.02|1165.11|1148.01|2
1651343140000|2022-04-30 18:25:40|1165.1|1148|1165.1|1148|1165.12|1148.02|1165.08|1147.98|8
1651343150000|2022-04-30 18:25:50|1165.08|1147.98|1165.08|1147.98|1165.08|1147.98|1165.08|1147.98|1
1651343160000|2022-04-30 18:26:00|1165.12|1148.02|1165.23|1148.13|1165.29|1148.19|1165.12|1148.02|13
1651343170000|2022-04-30 18:26:10|1165.22|1148.12|1165.27|1148.17|1165.27|1148.17|1165.22|1148.12|5
1651343180000|2022-04-30 18:26:20|1165.3|1148.2|1165.3|1148.2|1165.3|1148.2|1165.3|1148.2|1
1651343190000|2022-04-30 18:26:30|1165.21|1148.11|1165.18|1148.08|1165.22|1148.12|1165.17|1148.07|5
1651343200000|2022-04-30 18:26:40|1165.23|1148.13|1165.21|1148.11|1165.23|1148.13|1165.16|1148.06|6
1651343210000|2022-04-30 18:26:50|1165.17|1148.07|1165.28|1148.18|1165.28|1148.18|1165.16|1148.06|3
1651343220000|2022-04-30 18:27:00|1165.29|1148.19|1165.13|1148.03|1165.31|1148.21|1165.13|1148.03|9
1651343230000|2022-04-30 18:27:10|1165.12|1148.02|1164.67|1147.57|1165.12|1148.02|1164.63|1147.53|15
1651343240000|2022-04-30 18:27:20|1164.66|1147.56|1164.35|1147.25|1164.66|1147.56|1164.29|1147.19|9
1651343250000|2022-04-30 18:27:30|1164.36|1147.26|1164.33|1147.23|1164.42|1147.32|1164.33|1147.23|5
1651343260000|2022-04-30 18:27:40|1164.34|1147.24|1164.29|1147.19|1164.34|1147.24|1164.29|1147.19|2
1651343290000|2022-04-30 18:28:10|1164.23|1147.13|1164.3|1147.2|1164.38|1147.28|1164.18|1147.08|16
1651343300000|2022-04-30 18:28:20|1164.38|1147.28|1164.93|1147.83|1164.94|1147.84|1164.36|1147.26|14
1651343310000|2022-04-30 18:28:30|1165.13|1148.03|1165.54|1148.44|1165.54|1148.44|1165.11|1148.01|7
1651343320000|2022-04-30 18:28:40|1165.53|1148.43|1165.61|1148.51|1165.66|1148.56|1165.53|1148.43|6
1651343330000|2022-04-30 18:28:50|1165.55|1148.45|1164.97|1147.87|1165.55|1148.45|1164.91|1147.81|17
1651343340000|2022-04-30 18:29:00|1164.98|1147.88|1165.55|1148.45|1165.59|1148.49|1164.98|1147.88|17
1651343350000|2022-04-30 18:29:10|1166.07|1148.97|1166.15|1149.05|1166.16|1149.06|1166.07|1148.97|6
1651343360000|2022-04-30 18:29:20|1166.09|1148.99|1166.54|1149.44|1166.54|1149.44|1166.09|1148.99|11
1651343370000|2022-04-30 18:29:30|1166.59|1149.49|1166.9|1149.8|1166.91|1149.81|1166.54|1149.44|12
1651343380000|2022-04-30 18:29:40|1166.91|1149.81|1167.09|1149.99|1167.09|1149.99|1166.89|1149.79|10
1651343390000|2022-04-30 18:29:50|1167.11|1150.01|1167.11|1150.01|1167.11|1150.01|1167.11|1150.01|1
1651343400000|2022-04-30 18:30:00|1167.1|1150|1167.08|1149.98|1167.1|1150|1167.08|1149.98|3
1651343410000|2022-04-30 18:30:10|1167.07|1149.97|1166.78|1149.68|1167.08|1149.98|1166.78|1149.68|8
1651343420000|2022-04-30 18:30:20|1166.75|1149.65|1166.68|1149.58|1166.79|1149.69|1166.68|1149.58|6
1651343430000|2022-04-30 18:30:30|1166.69|1149.59|1166.53|1149.43|1166.7|1149.6|1166.53|1149.43|9
1651343440000|2022-04-30 18:30:40|1166.48|1149.38|1166.22|1149.12|1166.48|1149.38|1166.22|1149.12|8
1651343450000|2022-04-30 18:30:50|1166.17|1149.07|1165.58|1148.48|1166.17|1149.07|1165.58|1148.48|5
1651343460000|2022-04-30 18:31:00|1165.57|1148.47|1165.96|1148.86|1165.96|1148.86|1165.55|1148.45|11
1651343470000|2022-04-30 18:31:10|1166.03|1148.93|1166.09|1148.99|1166.11|1149.01|1166.01|1148.91|8
1651343480000|2022-04-30 18:31:20|1166.1|1149|1166.09|1148.99|1166.1|1149|1166.07|1148.97|4
1651343490000|2022-04-30 18:31:30|1166.06|1148.96|1165.31|1148.21|1166.06|1148.96|1165.31|1148.21|10
1651343500000|2022-04-30 18:31:40|1165.32|1148.22|1165.64|1148.54|1165.76|1148.66|1165.32|1148.22|6
1651343510000|2022-04-30 18:31:50|1165.65|1148.55|1166.09|1148.99|1166.11|1149.01|1165.65|1148.55|18
1651343520000|2022-04-30 18:32:00|1166.1|1149|1166.3|1149.2|1166.34|1149.24|1166.09|1148.99|18
1651343530000|2022-04-30 18:32:10|1166.31|1149.21|1166.93|1149.83|1166.93|1149.83|1166.24|1149.14|10
1651343540000|2022-04-30 18:32:20|1166.9|1149.8|1166.88|1149.78|1166.94|1149.84|1166.88|1149.78|6
1651343560000|2022-04-30 18:32:40|1166.93|1149.83|1166.64|1149.54|1166.93|1149.83|1166.64|1149.54|8
1651343570000|2022-04-30 18:32:50|1166.58|1149.48|1166.3|1149.2|1166.58|1149.48|1166.27|1149.17|7
1651343580000|2022-04-30 18:33:00|1166.2|1149.1|1166.23|1149.13|1166.25|1149.15|1166.17|1149.07|11
1651343600000|2022-04-30 18:33:20|1166.4|1149.3|1166.39|1149.29|1166.4|1149.3|1166.35|1149.25|5
1651343610000|2022-04-30 18:33:30|1166.38|1149.28|1165.73|1148.63|1166.38|1149.28|1165.72|1148.62|27
1651343620000|2022-04-30 18:33:40|1165.65|1148.55|1164.7|1147.6|1165.65|1148.55|1164.66|1147.56|14
1651343630000|2022-04-30 18:33:50|1164.66|1147.56|1164.66|1147.56|1164.66|1147.56|1164.62|1147.52|6
1651343640000|2022-04-30 18:34:00|1164.67|1147.57|1164.81|1147.71|1164.82|1147.72|1164.67|1147.57|9
1651343650000|2022-04-30 18:34:10|1164.89|1147.79|1165.13|1148.03|1165.28|1148.18|1164.86|1147.76|12
1651343660000|2022-04-30 18:34:20|1164.94|1147.84|1163.69|1146.59|1164.94|1147.84|1163.66|1146.56|14
1651343670000|2022-04-30 18:34:30|1162.98|1145.88|1163.02|1145.92|1163.16|1146.06|1162.98|1145.88|18
1651343680000|2022-04-30 18:34:40|1163.01|1145.91|1162.51|1145.41|1163.03|1145.93|1162.51|1145.41|21
1651343690000|2022-04-30 18:34:50|1162.37|1145.27|1162.3|1145.2|1162.37|1145.27|1162.02|1144.92|13
1651343700000|2022-04-30 18:35:00|1162.25|1145.15|1162.33|1145.23|1162.36|1145.26|1162.25|1145.15|11
1651343710000|2022-04-30 18:35:10|1162.34|1145.24|1162.27|1145.17|1162.34|1145.24|1162.27|1145.17|3
1651343720000|2022-04-30 18:35:20|1162.28|1145.18|1162.3|1145.2|1162.32|1145.22|1162.27|1145.17|6
1651343730000|2022-04-30 18:35:30|1162.28|1145.18|1161.37|1144.27|1162.28|1145.18|1161.37|1144.27|17
1651343740000|2022-04-30 18:35:40|1161.35|1144.25|1160.94|1143.84|1161.37|1144.27|1160.56|1143.46|15
1651343750000|2022-04-30 18:35:50|1161|1143.9|1161.92|1144.82|1161.92|1144.82|1160.99|1143.89|21
1651343760000|2022-04-30 18:36:00|1162.09|1144.99|1161.66|1144.56|1162.09|1144.99|1161.64|1144.54|21
1651343770000|2022-04-30 18:36:10|1161.64|1144.54|1161.46|1144.36|1161.64|1144.54|1161.46|1144.36|3
1651343780000|2022-04-30 18:36:20|1161.44|1144.34|1161.42|1144.32|1161.44|1144.34|1161.42|1144.32|2
1651343790000|2022-04-30 18:36:30|1161.41|1144.31|1161.41|1144.31|1161.41|1144.31|1161.41|1144.31|1
1651343800000|2022-04-30 18:36:40|1161.45|1144.35|1161.75|1144.65|1161.75|1144.65|1161.42|1144.32|10
1651343810000|2022-04-30 18:36:50|1162.04|1144.94|1161.95|1144.85|1162.04|1144.94|1161.92|1144.82|7
1651343820000|2022-04-30 18:37:00|1161.86|1144.76|1161.86|1144.76|1161.97|1144.87|1161.85|1144.75|7
1651343830000|2022-04-30 18:37:10|1161.85|1144.75|1161.52|1144.42|1161.86|1144.76|1161.52|1144.42|6
1651343840000|2022-04-30 18:37:20|1161.51|1144.41|1162.03|1144.93|1162.05|1144.95|1161.51|1144.41|11
1651343850000|2022-04-30 18:37:30|1162.04|1144.94|1162.55|1145.45|1162.62|1145.52|1162.04|1144.94|23
1651343860000|2022-04-30 18:37:40|1162.58|1145.48|1163.06|1145.96|1163.26|1146.16|1162.55|1145.45|18
1651343870000|2022-04-30 18:37:50|1163.07|1145.97|1163.58|1146.48|1163.59|1146.49|1163.07|1145.97|11
1651343880000|2022-04-30 18:38:00|1163.59|1146.49|1163.8|1146.7|1163.87|1146.77|1163.59|1146.49|6
1651343890000|2022-04-30 18:38:10|1163.81|1146.71|1164.28|1147.18|1164.71|1147.61|1163.81|1146.71|25
1651343900000|2022-04-30 18:38:20|1164.15|1147.05|1164.18|1147.08|1164.23|1147.13|1164.14|1147.04|10
1651343910000|2022-04-30 18:38:30|1164.17|1147.07|1163.57|1146.47|1164.17|1147.07|1163.55|1146.45|8
1651343920000|2022-04-30 18:38:40|1163.56|1146.46|1163.47|1146.37|1163.56|1146.46|1163.45|1146.35|3
1651343930000|2022-04-30 18:38:50|1163.48|1146.38|1163.17|1146.07|1163.5|1146.4|1163.17|1146.07|8
1651343940000|2022-04-30 18:39:00|1163.2|1146.1|1163.2|1146.1|1163.2|1146.1|1163.18|1146.08|7
1651343950000|2022-04-30 18:39:10|1163.21|1146.11|1163.51|1146.41|1163.56|1146.46|1163.17|1146.07|12
1651343960000|2022-04-30 18:39:20|1163.5|1146.4|1163.9|1146.8|1163.92|1146.82|1163.5|1146.4|13
1651343970000|2022-04-30 18:39:30|1163.92|1146.82|1164|1146.9|1164.04|1146.94|1163.91|1146.81|9
1651343980000|2022-04-30 18:39:40|1164.03|1146.93|1164.08|1146.98|1164.18|1147.08|1164|1146.9|14
1651343990000|2022-04-30 18:39:50|1164.09|1146.99|1163.99|1146.89|1164.09|1146.99|1163.96|1146.86|4
1651344000000|2022-04-30 18:40:00|1164.02|1146.92|1164.02|1146.92|1164.02|1146.92|1164.02|1146.92|1
1651344010000|2022-04-30 18:40:10|1164.01|1146.91|1164.07|1146.97|1164.07|1146.97|1164.01|1146.91|5
1651344020000|2022-04-30 18:40:20|1164.12|1147.02|1164.14|1147.04|1164.14|1147.04|1164.12|1147.02|2
1651344030000|2022-04-30 18:40:30|1164.15|1147.05|1164.14|1147.04|1164.15|1147.05|1164.14|1147.04|4
1651344040000|2022-04-30 18:40:40|1164.16|1147.06|1164.17|1147.07|1164.24|1147.14|1164.16|1147.06|5
1651344050000|2022-04-30 18:40:50|1164.19|1147.09|1164.22|1147.12|1164.24|1147.14|1164.19|1147.09|6
1651344060000|2022-04-30 18:41:00|1164.23|1147.13|1164.88|1147.78|1164.89|1147.79|1164.23|1147.13|14
1651344070000|2022-04-30 18:41:10|1164.96|1147.86|1164.97|1147.87|1164.97|1147.87|1164.96|1147.86|2
1651344080000|2022-04-30 18:41:20|1165|1147.9|1165.2|1148.1|1165.2|1148.1|1165|1147.9|10
1651344090000|2022-04-30 18:41:30|1165.17|1148.07|1165.9|1148.8|1165.91|1148.81|1165.17|1148.07|7
1651344100000|2022-04-30 18:41:40|1165.88|1148.78|1165.84|1148.74|1165.89|1148.79|1165.83|1148.73|5
1651344110000|2022-04-30 18:41:50|1165.85|1148.75|1165.88|1148.78|1165.88|1148.78|1165.85|1148.75|6
1651344120000|2022-04-30 18:42:00|1165.87|1148.77|1165.88|1148.78|1165.88|1148.78|1165.87|1148.77|6
1651344130000|2022-04-30 18:42:10|1165.91|1148.81|1165.86|1148.76|1165.91|1148.81|1165.85|1148.75|5
1651344140000|2022-04-30 18:42:20|1165.83|1148.73|1165.58|1148.48|1165.83|1148.73|1165.14|1148.04|25
1651344150000|2022-04-30 18:42:30|1165.53|1148.43|1165.6|1148.5|1165.62|1148.52|1165.53|1148.43|7
1651344160000|2022-04-30 18:42:40|1165.86|1148.76|1165.23|1148.13|1165.86|1148.76|1165.23|1148.13|11
1651344170000|2022-04-30 18:42:50|1165.24|1148.14|1165.05|1147.95|1165.24|1148.14|1164.7|1147.6|15
1651344180000|2022-04-30 18:43:00|1165.06|1147.96|1165.34|1148.24|1165.39|1148.29|1164.99|1147.89|15
1651344190000|2022-04-30 18:43:10|1165.35|1148.25|1165.34|1148.24|1165.37|1148.27|1165.32|1148.22|5
1651344200000|2022-04-30 18:43:20|1165.37|1148.27|1165.61|1148.51|1165.61|1148.51|1165.34|1148.24|3
1651344210000|2022-04-30 18:43:30|1165.81|1148.71|1166.09|1148.99|1166.09|1148.99|1165.81|1148.71|8
1651344220000|2022-04-30 18:43:40|1166.06|1148.96|1166.04|1148.94|1166.06|1148.96|1166.04|1148.94|4
1651344230000|2022-04-30 18:43:50|1166.09|1148.99|1165.66|1148.56|1166.09|1148.99|1165.38|1148.28|12
1651344240000|2022-04-30 18:44:00|1165.4|1148.3|1165.16|1148.06|1165.66|1148.56|1165.16|1148.06|5
1651344270000|2022-04-30 18:44:30|1165.06|1147.96|1165.06|1147.96|1165.06|1147.96|1165.06|1147.96|1
1651344280000|2022-04-30 18:44:40|1165.05|1147.95|1164.56|1147.46|1165.07|1147.97|1164.56|1147.46|9
1651344290000|2022-04-30 18:44:50|1164.55|1147.45|1164.55|1147.45|1164.55|1147.45|1164.55|1147.45|1
1651344300000|2022-04-30 18:45:00|1164.43|1147.33|1164.42|1147.32|1164.46|1147.36|1164.3|1147.2|9
1651344310000|2022-04-30 18:45:10|1164.43|1147.33|1164.44|1147.34|1164.44|1147.34|1164.35|1147.25|3
1651344320000|2022-04-30 18:45:20|1164.43|1147.33|1164.56|1147.46|1164.57|1147.47|1164.4|1147.3|10
1651344330000|2022-04-30 18:45:30|1164.54|1147.44|1164.47|1147.37|1164.54|1147.44|1164.47|1147.37|3
1651344340000|2022-04-30 18:45:40|1164.52|1147.42|1164.52|1147.42|1164.52|1147.42|1164.52|1147.42|1
1651344350000|2022-04-30 18:45:50|1164.5|1147.4|1164.32|1147.22|1164.5|1147.4|1164.32|1147.22|6
1651344360000|2022-04-30 18:46:00|1164.35|1147.25|1164.48|1147.38|1164.51|1147.41|1164.35|1147.25|8
1651344370000|2022-04-30 18:46:10|1164.52|1147.42|1164.51|1147.41|1164.53|1147.43|1164.51|1147.41|4
1651344380000|2022-04-30 18:46:20|1164.59|1147.49|1165.04|1147.94|1165.04|1147.94|1164.59|1147.49|7
1651344390000|2022-04-30 18:46:30|1165.05|1147.95|1165.05|1147.95|1165.06|1147.96|1165.03|1147.93|8
1651344400000|2022-04-30 18:46:40|1165.04|1147.94|1164.31|1147.21|1165.05|1147.95|1164.04|1146.94|16
1651344410000|2022-04-30 18:46:50|1164.32|1147.22|1164.06|1146.96|1164.32|1147.22|1164.06|1146.96|9
1651344420000|2022-04-30 18:47:00|1164.05|1146.95|1164.11|1147.01|1164.13|1147.03|1164.04|1146.94|7
1651344430000|2022-04-30 18:47:10|1164.14|1147.04|1164.72|1147.62|1164.75|1147.65|1164.11|1147.01|13
1651344440000|2022-04-30 18:47:20|1164.79|1147.69|1164.86|1147.76|1164.93|1147.83|1164.78|1147.68|13
1651344450000|2022-04-30 18:47:30|1164.85|1147.75|1165.12|1148.02|1165.14|1148.04|1164.85|1147.75|11
1651344460000|2022-04-30 18:47:40|1165.11|1148.01|1165.11|1148.01|1165.12|1148.02|1165.09|1147.99|13
1651344470000|2022-04-30 18:47:50|1165.12|1148.02|1165.12|1148.02|1165.15|1148.05|1165.12|1148.02|6
1651344480000|2022-04-30 18:48:00|1165.13|1148.03|1165.12|1148.02|1165.13|1148.03|1165.1|1148|6
1651344490000|2022-04-30 18:48:10|1165.1|1148|1165.1|1148|1165.12|1148.02|1165.1|1148|8
1651344500000|2022-04-30 18:48:20|1165.11|1148.01|1165.09|1147.99|1165.13|1148.03|1165.09|1147.99|8
1651344510000|2022-04-30 18:48:30|1165.05|1147.95|1165.05|1147.95|1165.05|1147.95|1165.05|1147.95|1
1651344520000|2022-04-30 18:48:40|1165.03|1147.93|1164.17|1147.07|1165.05|1147.95|1164.17|1147.07|14
1651344530000|2022-04-30 18:48:50|1164.03|1146.93|1162.29|1145.19|1164.04|1146.94|1162.29|1145.19|31
1651344540000|2022-04-30 18:49:00|1162.22|1145.12|1161.4|1144.3|1162.34|1145.24|1161.4|1144.3|24
1651344550000|2022-04-30 18:49:10|1161.42|1144.32|1161.31|1144.21|1161.55|1144.45|1161.28|1144.18|16
1651344560000|2022-04-30 18:49:20|1161.24|1144.14|1161.23|1144.13|1161.24|1144.14|1161.19|1144.09|3
1651344570000|2022-04-30 18:49:30|1161.22|1144.12|1161.22|1144.12|1161.22|1144.12|1161.22|1144.12|1
1651344580000|2022-04-30 18:49:40|1161.21|1144.11|1161.28|1144.18|1161.37|1144.27|1161.21|1144.11|4
1651344590000|2022-04-30 18:49:50|1161.31|1144.21|1160.51|1143.41|1161.31|1144.21|1160.51|1143.41|13
1651344600000|2022-04-30 18:50:00|1160.48|1143.38|1159.67|1142.57|1160.48|1143.38|1159.63|1142.53|16
1651344610000|2022-04-30 18:50:10|1159.94|1142.84|1160.5|1143.4|1160.5|1143.4|1159.94|1142.84|21
1651344620000|2022-04-30 18:50:20|1160.49|1143.39|1161|1143.9|1161.04|1143.94|1160.49|1143.39|22
1651344630000|2022-04-30 18:50:30|1161.2|1144.1|1161.37|1144.27|1161.8|1144.7|1161.2|1144.1|9
1651344640000|2022-04-30 18:50:40|1161.36|1144.26|1161.42|1144.32|1161.42|1144.32|1161.36|1144.26|2
1651344660000|2022-04-30 18:51:00|1161.35|1144.25|1161.35|1144.25|1161.35|1144.25|1161.35|1144.25|1
1651344670000|2022-04-30 18:51:10|1161.39|1144.29|1161.39|1144.29|1161.39|1144.29|1161.39|1144.29|1
1651344680000|2022-04-30 18:51:20|1161.41|1144.31|1161.44|1144.34|1161.44|1144.34|1161.41|1144.31|3
1651344690000|2022-04-30 18:51:30|1161.43|1144.33|1162.19|1145.09|1162.19|1145.09|1161.43|1144.33|15
1651344700000|2022-04-30 18:51:40|1162.2|1145.1|1161.79|1144.69|1162.2|1145.1|1161.79|1144.69|12
1651344710000|2022-04-30 18:51:50|1161.82|1144.72|1160.97|1143.87|1161.82|1144.72|1160.97|1143.87|11
1651344720000|2022-04-30 18:52:00|1160.98|1143.88|1160.53|1143.43|1160.98|1143.88|1160.48|1143.38|9
1651344730000|2022-04-30 18:52:10|1160.52|1143.42|1160.9|1143.8|1160.9|1143.8|1160.14|1143.04|16
1651344740000|2022-04-30 18:52:20|1160.95|1143.85|1161.39|1144.29|1161.42|1144.32|1160.9|1143.8|16
1651344750000|2022-04-30 18:52:30|1161.42|1144.32|1161.3|1144.2|1161.47|1144.37|1161.23|1144.13|11
1651344760000|2022-04-30 18:52:40|1161.28|1144.18|1161.3|1144.2|1161.33|1144.23|1161.28|1144.18|14
1651344770000|2022-04-30 18:52:50|1161.28|1144.18|1161.27|1144.17|1161.3|1144.2|1161.27|1144.17|11
1651344780000|2022-04-30 18:53:00|1161.26|1144.16|1161.3|1144.2|1161.31|1144.21|1161.26|1144.16|6
1651344790000|2022-04-30 18:53:10|1161.26|1144.16|1161.24|1144.14|1161.31|1144.21|1161.24|1144.14|9
1651344800000|2022-04-30 18:53:20|1161.34|1144.24|1161.98|1144.88|1161.98|1144.88|1161.32|1144.22|15
1651344810000|2022-04-30 18:53:30|1161.99|1144.89|1161.99|1144.89|1161.99|1144.89|1161.98|1144.88|3
1651344820000|2022-04-30 18:53:40|1161.98|1144.88|1161.95|1144.85|1161.99|1144.89|1161.95|1144.85|6
1651344830000|2022-04-30 18:53:50|1161.96|1144.86|1161.96|1144.86|1161.96|1144.86|1161.96|1144.86|1
1651344840000|2022-04-30 18:54:00|1161.92|1144.82|1161.97|1144.87|1161.97|1144.87|1161.91|1144.81|6
1651344850000|2022-04-30 18:54:10|1161.96|1144.86|1162.93|1145.83|1162.93|1145.83|1161.96|1144.86|20
1651344860000|2022-04-30 18:54:20|1163.05|1145.95|1163.07|1145.97|1163.07|1145.97|1163.05|1145.95|3
1651344870000|2022-04-30 18:54:30|1163.05|1145.95|1163.06|1145.96|1163.06|1145.96|1163.05|1145.95|2
1651344880000|2022-04-30 18:54:40|1163.05|1145.95|1163.05|1145.95|1163.05|1145.95|1163.05|1145.95|1
1651344890000|2022-04-30 18:54:50|1163.02|1145.92|1162.15|1145.05|1163.02|1145.92|1162.15|1145.05|12
1651344900000|2022-04-30 18:55:00|1162.22|1145.12|1162.49|1145.39|1162.49|1145.39|1162.22|1145.12|7
1651344910000|2022-04-30 18:55:10|1162.43|1145.33|1162.51|1145.41|1162.51|1145.41|1162.43|1145.33|6
1651344920000|2022-04-30 18:55:20|1162.44|1145.34|1162.42|1145.32|1162.44|1145.34|1162.41|1145.31|5
1651344930000|2022-04-30 18:55:30|1162.41|1145.31|1162.41|1145.31|1162.42|1145.32|1162.41|1145.31|3
1651344940000|2022-04-30 18:55:40|1162.42|1145.32|1162.84|1145.74|1162.84|1145.74|1162.42|1145.32|9
1651344950000|2022-04-30 18:55:50|1162.88|1145.78|1162.82|1145.72|1162.88|1145.78|1162.76|1145.66|6
1651344960000|2022-04-30 18:56:00|1162.9|1145.8|1163.1|1146|1163.1|1146|1162.9|1145.8|5
1651344980000|2022-04-30 18:56:20|1163.17|1146.07|1163.32|1146.22|1163.58|1146.48|1163.17|1146.07|20
1651344990000|2022-04-30 18:56:30|1163.73|1146.63|1163.09|1145.99|1163.73|1146.63|1163.09|1145.99|10
1651345000000|2022-04-30 18:56:40|1163.03|1145.93|1163.08|1145.98|1163.09|1145.99|1163.03|1145.93|5
1651345010000|2022-04-30 18:56:50|1163.05|1145.95|1163.09|1145.99|1163.11|1146.01|1163.05|1145.95|6
1651345020000|2022-04-30 18:57:00|1163.11|1146.01|1163.13|1146.03|1163.13|1146.03|1163.11|1146.01|5
1651345030000|2022-04-30 18:57:10|1163.12|1146.02|1163.13|1146.03|1163.13|1146.03|1163.08|1145.98|9
1651345040000|2022-04-30 18:57:20|1163.12|1146.02|1163.32|1146.22|1163.32|1146.22|1163.08|1145.98|12
1651345050000|2022-04-30 18:57:30|1163.21|1146.11|1163.98|1146.88|1163.98|1146.88|1163.21|1146.11|10
1651345060000|2022-04-30 18:57:40|1163.99|1146.89|1164.32|1147.22|1164.36|1147.26|1163.91|1146.81|15
1651345070000|2022-04-30 18:57:50|1164.33|1147.23|1165.26|1148.16|1165.29|1148.19|1164.33|1147.23|16
1651345080000|2022-04-30 18:58:00|1165.74|1148.64|1165.15|1148.05|1165.75|1148.65|1165.15|1148.05|10
1651345090000|2022-04-30 18:58:10|1165.14|1148.04|1164.87|1147.77|1165.14|1148.04|1164.85|1147.75|7
1651345100000|2022-04-30 18:58:20|1164.85|1147.75|1164.93|1147.83|1164.93|1147.83|1164.85|1147.75|3
1651345110000|2022-04-30 18:58:30|1165.12|1148.02|1165.09|1147.99|1165.12|1148.02|1165.06|1147.96|8
1651345120000|2022-04-30 18:58:40|1165.23|1148.13|1165.52|1148.42|1165.52|1148.42|1165.23|1148.13|11
1651345130000|2022-04-30 18:58:50|1165.51|1148.41|1165.02|1147.92|1165.51|1148.41|1165.02|1147.92|11
1651345140000|2022-04-30 18:59:00|1165.08|1147.98|1165.26|1148.16|1165.33|1148.23|1165.08|1147.98|10
1651345150000|2022-04-30 18:59:10|1165.25|1148.15|1165.18|1148.08|1165.25|1148.15|1165.08|1147.98|17
1651345160000|2022-04-30 18:59:20|1165.2|1148.1|1165.27|1148.17|1165.27|1148.17|1165.2|1148.1|12
1651345170000|2022-04-30 18:59:30|1165.25|1148.15|1165.22|1148.12|1165.26|1148.16|1165.2|1148.1|7
1651345180000|2022-04-30 18:59:40|1165.26|1148.16|1165.3|1148.2|1165.3|1148.2|1165.26|1148.16|3
1651345190000|2022-04-30 18:59:50|1165.29|1148.19|1165.24|1148.14|1165.3|1148.2|1165.24|1148.14|8
1651345200000|2022-04-30 19:00:00|1165.22|1148.12|1165.32|1148.22|1165.32|1148.22|1165.21|1148.11|9
1651345210000|2022-04-30 19:00:10|1165.33|1148.23|1165.24|1148.14|1165.8|1148.7|1165.22|1148.12|21
1651345220000|2022-04-30 19:00:20|1165.29|1148.19|1165.24|1148.14|1165.31|1148.21|1165.24|1148.14|7
1651345230000|2022-04-30 19:00:30|1165.22|1148.12|1165.14|1148.04|1165.22|1148.12|1165.13|1148.03|12
1651345240000|2022-04-30 19:00:40|1165.19|1148.09|1165.44|1148.34|1165.45|1148.35|1165.19|1148.09|19
1651345250000|2022-04-30 19:00:50|1165.43|1148.33|1165.38|1148.28|1165.43|1148.33|1165.29|1148.19|6
1651345260000|2022-04-30 19:01:00|1165.34|1148.24|1165.26|1148.16|1165.34|1148.24|1165.26|1148.16|4
1651345270000|2022-04-30 19:01:10|1165.27|1148.17|1165.84|1148.74|1165.84|1148.74|1165.27|1148.17|9
1651345280000|2022-04-30 19:01:20|1165.76|1148.66|1166.01|1148.91|1166.01|1148.91|1165.76|1148.66|12
1651345290000|2022-04-30 19:01:30|1165.98|1148.88|1166.06|1148.96|1166.06|1148.96|1165.94|1148.84|8
1651345300000|2022-04-30 19:01:40|1166.03|1148.93|1166.04|1148.94|1166.07|1148.97|1166.01|1148.91|13
1651345310000|2022-04-30 19:01:50|1166.03|1148.93|1166.02|1148.92|1166.04|1148.94|1166|1148.9|7
1651345320000|2022-04-30 19:02:00|1166.03|1148.93|1166.01|1148.91|1166.05|1148.95|1166.01|1148.91|8
1651345330000|2022-04-30 19:02:10|1166|1148.9|1165.98|1148.88|1166.02|1148.92|1165.98|1148.88|8
1651345340000|2022-04-30 19:02:20|1165.97|1148.87|1165.86|1148.76|1166.03|1148.93|1165.86|1148.76|17
1651345350000|2022-04-30 19:02:30|1165.61|1148.51|1165.31|1148.21|1165.61|1148.51|1165.25|1148.15|7
1651345360000|2022-04-30 19:02:40|1165.2|1148.1|1165.2|1148.1|1165.2|1148.1|1165.2|1148.1|1
1651345370000|2022-04-30 19:02:50|1165.17|1148.07|1165.4|1148.3|1165.4|1148.3|1165.17|1148.07|9
1651345380000|2022-04-30 19:03:00|1165.39|1148.29|1165.33|1148.23|1165.42|1148.32|1165.33|1148.23|8
1651345390000|2022-04-30 19:03:10|1165.29|1148.19|1165.24|1148.14|1165.33|1148.23|1165.23|1148.13|13
1651345400000|2022-04-30 19:03:20|1165.26|1148.16|1165.7|1148.6|1165.72|1148.62|1165.24|1148.14|15
1651345410000|2022-04-30 19:03:30|1165.72|1148.62|1165.86|1148.76|1165.9|1148.8|1165.72|1148.62|10
1651345420000|2022-04-30 19:03:40|1165.89|1148.79|1166.07|1148.97|1166.08|1148.98|1165.86|1148.76|11
1651345430000|2022-04-30 19:03:50|1166.08|1148.98|1166.08|1148.98|1166.09|1148.99|1166.07|1148.97|4
1651345440000|2022-04-30 19:04:00|1166.09|1148.99|1166.03|1148.93|1166.09|1148.99|1166|1148.9|16
1651345450000|2022-04-30 19:04:10|1166.02|1148.92|1166.05|1148.95|1166.05|1148.95|1166.02|1148.92|12
1651345460000|2022-04-30 19:04:20|1165.93|1148.83|1165.96|1148.86|1165.98|1148.88|1165.92|1148.82|10
1651345470000|2022-04-30 19:04:30|1165.97|1148.87|1166.32|1149.22|1166.33|1149.23|1165.94|1148.84|9
1651345480000|2022-04-30 19:04:40|1166.31|1149.21|1166.76|1149.66|1166.79|1149.69|1166.27|1149.17|19
1651345490000|2022-04-30 19:04:50|1166.78|1149.68|1166.83|1149.73|1166.89|1149.79|1166.78|1149.68|12
1651345500000|2022-04-30 19:05:00|1166.84|1149.74|1166.32|1149.22|1166.85|1149.75|1166.32|1149.22|14
1651345510000|2022-04-30 19:05:10|1166.33|1149.23|1166.34|1149.24|1166.34|1149.24|1166.31|1149.21|4
1651345520000|2022-04-30 19:05:20|1166.18|1149.08|1166.07|1148.97|1166.18|1149.08|1166.04|1148.94|3
1651345530000|2022-04-30 19:05:30|1166.05|1148.95|1166.23|1149.13|1166.23|1149.13|1166.05|1148.95|7
1651345540000|2022-04-30 19:05:40|1166.38|1149.28|1166.64|1149.54|1166.73|1149.63|1166.38|1149.28|13
1651345550000|2022-04-30 19:05:50|1166.57|1149.47|1166.5|1149.4|1166.57|1149.47|1166.48|1149.38|5
1651345560000|2022-04-30 19:06:00|1166.51|1149.41|1166.62|1149.52|1166.62|1149.52|1166.5|1149.4|12
1651345570000|2022-04-30 19:06:10|1166.61|1149.51|1166.69|1149.59|1166.7|1149.6|1166.56|1149.46|6
1651345580000|2022-04-30 19:06:20|1166.66|1149.56|1166.69|1149.59|1166.74|1149.64|1166.66|1149.56|11
1651345590000|2022-04-30 19:06:30|1166.7|1149.6|1167.02|1149.92|1167.02|1149.92|1166.69|1149.59|13
1651345600000|2022-04-30 19:06:40|1167.03|1149.93|1167.62|1150.52|1167.62|1150.52|1167.03|1149.93|20
1651345610000|2022-04-30 19:06:50|1167.56|1150.46|1167.95|1150.85|1167.96|1150.86|1167.56|1150.46|17
1651345620000|2022-04-30 19:07:00|1167.92|1150.82|1167.93|1150.83|1167.94|1150.84|1167.91|1150.81|5
1651345630000|2022-04-30 19:07:10|1167.92|1150.82|1167.94|1150.84|1167.94|1150.84|1167.88|1150.78|11
1651345640000|2022-04-30 19:07:20|1167.92|1150.82|1167.83|1150.73|1167.93|1150.83|1167.83|1150.73|8
1651345650000|2022-04-30 19:07:30|1167.81|1150.71|1167.75|1150.65|1167.82|1150.72|1167.72|1150.62|9
1651345660000|2022-04-30 19:07:40|1167.72|1150.62|1167.84|1150.74|1167.84|1150.74|1167.72|1150.62|11
1651345670000|2022-04-30 19:07:50|1167.9|1150.8|1167.98|1150.88|1167.98|1150.88|1167.9|1150.8|11
1651345680000|2022-04-30 19:08:00|1167.96|1150.86|1167.97|1150.87|1167.97|1150.87|1167.96|1150.86|4
1651345690000|2022-04-30 19:08:10|1167.96|1150.86|1167.94|1150.84|1167.96|1150.86|1167.94|1150.84|5
1651345700000|2022-04-30 19:08:20|1167.93|1150.83|1167.83|1150.73|1167.93|1150.83|1167.83|1150.73|3
1651345720000|2022-04-30 19:08:40|1167.91|1150.81|1167.95|1150.85|1167.95|1150.85|1167.91|1150.81|2
1651345730000|2022-04-30 19:08:50|1167.94|1150.84|1168.05|1150.95|1168.05|1150.95|1167.94|1150.84|7
1651345740000|2022-04-30 19:09:00|1168.04|1150.94|1168.19|1151.09|1168.19|1151.09|1168.04|1150.94|7
1651345750000|2022-04-30 19:09:10|1168.07|1150.97|1167.84|1150.74|1168.07|1150.97|1167.84|1150.74|5
1651345760000|2022-04-30 19:09:20|1167.95|1150.85|1167.77|1150.67|1167.96|1150.86|1167.76|1150.66|13
1651345770000|2022-04-30 19:09:30|1167.5|1150.4|1167.89|1150.79|1167.92|1150.82|1167.5|1150.4|5
1651345780000|2022-04-30 19:09:40|1167.9|1150.8|1168.05|1150.95|1168.05|1150.95|1167.86|1150.76|7
1651345790000|2022-04-30 19:09:50|1168.04|1150.94|1168.02|1150.92|1168.04|1150.94|1167.99|1150.89|7
1651345800000|2022-04-30 19:10:00|1168|1150.9|1168.07|1150.97|1168.07|1150.97|1167.98|1150.88|11
1651345810000|2022-04-30 19:10:10|1168.05|1150.95|1168.31|1151.21|1168.42|1151.32|1168.02|1150.92|15
1651345820000|2022-04-30 19:10:20|1168.32|1151.22|1168.62|1151.52|1168.64|1151.54|1168.32|1151.22|5
1651345830000|2022-04-30 19:10:30|1168.82|1151.72|1168.77|1151.67|1168.85|1151.75|1168.74|1151.64|16
1651345840000|2022-04-30 19:10:40|1168.76|1151.66|1168.67|1151.57|1168.79|1151.69|1168.67|1151.57|5
1651345850000|2022-04-30 19:10:50|1168.69|1151.59|1168.09|1150.99|1168.69|1151.59|1168.09|1150.99|5
1651345870000|2022-04-30 19:11:10|1168.12|1151.02|1168.09|1150.99|1168.12|1151.02|1168.09|1150.99|3
1651345880000|2022-04-30 19:11:20|1168.07|1150.97|1168.02|1150.92|1168.07|1150.97|1167.63|1150.53|13
1651345890000|2022-04-30 19:11:30|1168.01|1150.91|1167.81|1150.71|1168.01|1150.91|1167.8|1150.7|7
1651345900000|2022-04-30 19:11:40|1167.86|1150.76|1167.54|1150.44|1167.87|1150.77|1167.51|1150.41|11
1651345910000|2022-04-30 19:11:50|1167.56|1150.46|1167.88|1150.78|1167.91|1150.81|1167.5|1150.4|10
1651345920000|2022-04-30 19:12:00|1167.9|1150.8|1168.01|1150.91|1168.01|1150.91|1167.89|1150.79|4
1651345940000|2022-04-30 19:12:20|1167.97|1150.87|1168.01|1150.91|1168.02|1150.92|1167.97|1150.87|4
1651345950000|2022-04-30 19:12:30|1167.98|1150.88|1167.95|1150.85|1167.98|1150.88|1167.95|1150.85|4
1651345960000|2022-04-30 19:12:40|1167.94|1150.84|1167.33|1150.23|1167.94|1150.84|1167.33|1150.23|11
1651345970000|2022-04-30 19:12:50|1167.27|1150.17|1167.15|1150.05|1167.28|1150.18|1167.15|1150.05|5
1651345980000|2022-04-30 19:13:00|1167.19|1150.09|1167.3|1150.2|1167.3|1150.2|1167.19|1150.09|9
1651345990000|2022-04-30 19:13:10|1167.17|1150.07|1166.56|1149.46|1167.3|1150.2|1166.56|1149.46|14
1651346000000|2022-04-30 19:13:20|1166.49|1149.39|1166.47|1149.37|1166.49|1149.39|1166.39|1149.29|4
1651346010000|2022-04-30 19:13:30|1166.51|1149.41|1166.47|1149.37|1166.52|1149.42|1166.47|1149.37|4
1651346020000|2022-04-30 19:13:40|1166.45|1149.35|1167.02|1149.92|1167.02|1149.92|1166.45|1149.35|9
1651346030000|2022-04-30 19:13:50|1167.01|1149.91|1167.01|1149.91|1167.01|1149.91|1167.01|1149.91|1
1651346040000|2022-04-30 19:14:00|1167|1149.9|1167.02|1149.92|1167.04|1149.94|1166.96|1149.86|12
1651346050000|2022-04-30 19:14:10|1167.03|1149.93|1167.09|1149.99|1167.14|1150.04|1167.03|1149.93|10
1651346060000|2022-04-30 19:14:20|1167.11|1150.01|1167.06|1149.96|1167.11|1150.01|1167.06|1149.96|4
1651346070000|2022-04-30 19:14:30|1167.07|1149.97|1167.15|1150.05|1167.15|1150.05|1167.07|1149.97|4
1651346080000|2022-04-30 19:14:40|1167.11|1150.01|1167.08|1149.98|1167.11|1150.01|1167.07|1149.97|5
1651346090000|2022-04-30 19:14:50|1167.03|1149.93|1167.04|1149.94|1167.04|1149.94|1167.03|1149.93|2
1651346100000|2022-04-30 19:15:00|1167.03|1149.93|1167.01|1149.91|1167.03|1149.93|1167.01|1149.91|3
1651346110000|2022-04-30 19:15:10|1167.02|1149.92|1166.99|1149.89|1167.02|1149.92|1166.99|1149.89|2
1651346120000|2022-04-30 19:15:20|1167.01|1149.91|1166.68|1149.58|1167.08|1149.98|1166.63|1149.53|13
1651346130000|2022-04-30 19:15:30|1166.73|1149.63|1167.08|1149.98|1167.08|1149.98|1166.73|1149.63|11
1651346140000|2022-04-30 19:15:40|1167.07|1149.97|1167.09|1149.99|1167.11|1150.01|1167.07|1149.97|12
1651346150000|2022-04-30 19:15:50|1167.08|1149.98|1167.18|1150.08|1167.19|1150.09|1167.08|1149.98|9
1651346160000|2022-04-30 19:16:00|1167.19|1150.09|1167.18|1150.08|1167.21|1150.11|1167.17|1150.07|8
1651346170000|2022-04-30 19:16:10|1167.19|1150.09|1168.08|1150.98|1168.23|1151.13|1167.19|1150.09|20
1651346180000|2022-04-30 19:16:20|1168.11|1151.01|1168.12|1151.02|1168.18|1151.08|1168.11|1151.01|12
1651346190000|2022-04-30 19:16:30|1168.14|1151.04|1168.11|1151.01|1168.22|1151.12|1168.11|1151.01|13
1651346200000|2022-04-30 19:16:40|1168.18|1151.08|1168.18|1151.08|1168.18|1151.08|1168.12|1151.02|9
1651346210000|2022-04-30 19:16:50|1168.12|1151.02|1168.22|1151.12|1168.27|1151.17|1168.12|1151.02|16
1651346220000|2022-04-30 19:17:00|1168.23|1151.13|1167.82|1150.72|1168.55|1151.45|1167.82|1150.72|17
1651346230000|2022-04-30 19:17:10|1167.84|1150.74|1166.75|1149.65|1167.84|1150.74|1166.59|1149.49|17
1651346240000|2022-04-30 19:17:20|1166.69|1149.59|1166.78|1149.68|1166.79|1149.69|1166.61|1149.51|12
1651346250000|2022-04-30 19:17:30|1166.79|1149.69|1166.14|1149.04|1166.79|1149.69|1166.14|1149.04|4
1651346260000|2022-04-30 19:17:40|1166.15|1149.05|1166.15|1149.05|1166.15|1149.05|1166.13|1149.03|5
1651346270000|2022-04-30 19:17:50|1166.13|1149.03|1166.15|1149.05|1166.15|1149.05|1166.13|1149.03|4
1651346280000|2022-04-30 19:18:00|1166.13|1149.03|1166.06|1148.96|1166.15|1149.05|1166.06|1148.96|6
1651346290000|2022-04-30 19:18:10|1166.05|1148.95|1166.03|1148.93|1166.05|1148.95|1165.67|1148.57|7
1651346300000|2022-04-30 19:18:20|1166|1148.9|1165.94|1148.84|1166|1148.9|1165.92|1148.82|4
1651346320000|2022-04-30 19:18:40|1165.97|1148.87|1166.43|1149.33|1166.58|1149.48|1165.97|1148.87|19
1651346330000|2022-04-30 19:18:50|1166.47|1149.37|1166.73|1149.63|1166.74|1149.64|1166.42|1149.32|16
1651346340000|2022-04-30 19:19:00|1166.74|1149.64|1167|1149.9|1167.03|1149.93|1166.74|1149.64|11
1651346350000|2022-04-30 19:19:10|1166.96|1149.86|1166.9|1149.8|1167.05|1149.95|1166.9|1149.8|16
1651346360000|2022-04-30 19:19:20|1166.91|1149.81|1166.76|1149.66|1166.97|1149.87|1166.32|1149.22|20
1651346370000|2022-04-30 19:19:30|1166.89|1149.79|1166.96|1149.86|1166.98|1149.88|1166.89|1149.79|8
1651346380000|2022-04-30 19:19:40|1166.97|1149.87|1166.96|1149.86|1166.98|1149.88|1166.96|1149.86|15
1651346390000|2022-04-30 19:19:50|1166.95|1149.85|1167.11|1150.01|1167.19|1150.09|1166.95|1149.85|13
1651346400000|2022-04-30 19:20:00|1167.1|1150|1167.05|1149.95|1167.11|1150.01|1167.04|1149.94|5
1651346410000|2022-04-30 19:20:10|1167.07|1149.97|1167.04|1149.94|1167.07|1149.97|1167.04|1149.94|6
1651346420000|2022-04-30 19:20:20|1167.03|1149.93|1167.03|1149.93|1167.03|1149.93|1167.03|1149.93|1
1651346430000|2022-04-30 19:20:30|1167.02|1149.92|1166.99|1149.89|1167.03|1149.93|1166.99|1149.89|5
1651346440000|2022-04-30 19:20:40|1166.97|1149.87|1166.38|1149.28|1166.98|1149.88|1166.38|1149.28|10
1651346450000|2022-04-30 19:20:50|1166.37|1149.27|1166.12|1149.02|1166.37|1149.27|1166.12|1149.02|4
1651346460000|2022-04-30 19:21:00|1166.09|1148.99|1166.09|1148.99|1166.09|1148.99|1166.09|1148.99|1
1651346470000|2022-04-30 19:21:10|1166.07|1148.97|1165.44|1148.34|1166.1|1149|1165.44|1148.34|14
1651346480000|2022-04-30 19:21:20|1165.32|1148.22|1165.33|1148.23|1165.33|1148.23|1165.32|1148.22|2
1651346490000|2022-04-30 19:21:30|1165.51|1148.41|1165.51|1148.41|1165.51|1148.41|1165.51|1148.41|1
1651346500000|2022-04-30 19:21:40|1165.47|1148.37|1165.5|1148.4|1165.51|1148.41|1165.47|1148.37|5
1651346510000|2022-04-30 19:21:50|1165.46|1148.36|1165.47|1148.37|1165.5|1148.4|1165.46|1148.36|4
1651346520000|2022-04-30 19:22:00|1165.46|1148.36|1164.98|1147.88|1165.46|1148.36|1164.77|1147.67|14
1651346530000|2022-04-30 19:22:10|1164.97|1147.87|1164.92|1147.82|1164.99|1147.89|1164.91|1147.81|13
1651346540000|2022-04-30 19:22:20|1164.93|1147.83|1165.04|1147.94|1165.09|1147.99|1164.93|1147.83|4
1651346550000|2022-04-30 19:22:30|1165.05|1147.95|1164.82|1147.72|1165.05|1147.95|1164.82|1147.72|5
1651346560000|2022-04-30 19:22:40|1164.63|1147.53|1164.49|1147.39|1164.63|1147.53|1164.49|1147.39|5
1651346570000|2022-04-30 19:22:50|1164.35|1147.25|1164.37|1147.27|1164.37|1147.27|1164.35|1147.25|2
1651346580000|2022-04-30 19:23:00|1164.57|1147.47|1165.06|1147.96|1165.07|1147.97|1164.55|1147.45|18
1651346590000|2022-04-30 19:23:10|1165.07|1147.97|1165.18|1148.08|1165.3|1148.2|1165.07|1147.97|8
1651346610000|2022-04-30 19:23:30|1165.17|1148.07|1165.08|1147.98|1165.17|1148.07|1165.08|1147.98|4
1651346620000|2022-04-30 19:23:40|1165.13|1148.03|1164.75|1147.65|1165.13|1148.03|1164.75|1147.65|5
1651346630000|2022-04-30 19:23:50|1164.71|1147.61|1165|1147.9|1165.02|1147.92|1164.69|1147.59|21
1651346640000|2022-04-30 19:24:00|1165.09|1147.99|1165.1|1148|1165.1|1148|1165.03|1147.93|9
1651346650000|2022-04-30 19:24:10|1165.11|1148.01|1165.56|1148.46|1165.56|1148.46|1165.11|1148.01|16
1651346660000|2022-04-30 19:24:20|1165.52|1148.42|1165.56|1148.46|1165.56|1148.46|1165.24|1148.14|20
1651346670000|2022-04-30 19:24:30|1165.32|1148.22|1164.94|1147.84|1165.32|1148.22|1164.94|1147.84|10
1651346680000|2022-04-30 19:24:40|1164.95|1147.85|1164.93|1147.83|1164.98|1147.88|1164.93|1147.83|5
1651346690000|2022-04-30 19:24:50|1164.88|1147.78|1164.26|1147.16|1164.92|1147.82|1164.16|1147.06|20
1651346700000|2022-04-30 19:25:00|1164.16|1147.06|1164.08|1146.98|1164.17|1147.07|1164.07|1146.97|9
1651346710000|2022-04-30 19:25:10|1164.04|1146.94|1163.85|1146.75|1164.04|1146.94|1163.34|1146.24|19
1651346720000|2022-04-30 19:25:20|1163.84|1146.74|1164.56|1147.46|1164.72|1147.62|1163.84|1146.74|15
1651346730000|2022-04-30 19:25:30|1164.47|1147.37|1164.99|1147.89|1165.06|1147.96|1164.47|1147.37|23
1651346740000|2022-04-30 19:25:40|1165.01|1147.91|1164.69|1147.59|1165.01|1147.91|1164.25|1147.15|26
1651346750000|2022-04-30 19:25:50|1164.71|1147.61|1164.29|1147.19|1164.76|1147.66|1164.27|1147.17|15
1651346760000|2022-04-30 19:26:00|1164.28|1147.18|1164.8|1147.7|1164.83|1147.73|1164.14|1147.04|15
1651346770000|2022-04-30 19:26:10|1164.84|1147.74|1164.73|1147.63|1164.84|1147.74|1164.7|1147.6|9
1651346780000|2022-04-30 19:26:20|1164.75|1147.65|1164.27|1147.17|1164.77|1147.67|1164.25|1147.15|16
1651346790000|2022-04-30 19:26:30|1164.39|1147.29|1164.31|1147.21|1164.44|1147.34|1164.31|1147.21|9
1651346800000|2022-04-30 19:26:40|1164.33|1147.23|1164.35|1147.25|1164.35|1147.25|1164.32|1147.22|7
1651346810000|2022-04-30 19:26:50|1164.34|1147.24|1164.34|1147.24|1164.34|1147.24|1164.34|1147.24|1
1651346820000|2022-04-30 19:27:00|1164.3|1147.2|1164.3|1147.2|1164.3|1147.2|1164.3|1147.2|1
1651346830000|2022-04-30 19:27:10|1164.24|1147.14|1164.23|1147.13|1164.24|1147.14|1164.19|1147.09|8
1651346840000|2022-04-30 19:27:20|1164.29|1147.19|1164.73|1147.63|1164.73|1147.63|1164.29|1147.19|18
1651346850000|2022-04-30 19:27:30|1164.72|1147.62|1164.62|1147.52|1164.89|1147.79|1164.55|1147.45|13
1651346860000|2022-04-30 19:27:40|1164.63|1147.53|1165.79|1148.69|1165.8|1148.7|1164.61|1147.51|24
1651346870000|2022-04-30 19:27:50|1165.8|1148.7|1165.84|1148.74|1165.84|1148.74|1165.69|1148.59|8
1651346880000|2022-04-30 19:28:00|1165.95|1148.85|1166.59|1149.49|1166.67|1149.57|1165.84|1148.74|18
1651346890000|2022-04-30 19:28:10|1166.67|1149.57|1167.75|1150.65|1167.8|1150.7|1166.67|1149.57|12
1651346900000|2022-04-30 19:28:20|1167.69|1150.59|1167.4|1150.3|1167.69|1150.59|1167.37|1150.27|10
1651346910000|2022-04-30 19:28:30|1167.41|1150.31|1167.7|1150.6|1167.81|1150.71|1167.41|1150.31|20
1651346920000|2022-04-30 19:28:40|1167.71|1150.61|1167.95|1150.85|1167.99|1150.89|1167.71|1150.61|7
1651346930000|2022-04-30 19:28:50|1167.92|1150.82|1167.16|1150.06|1167.98|1150.88|1167.15|1150.05|18
1651346940000|2022-04-30 19:29:00|1167.15|1150.05|1166.98|1149.88|1167.15|1150.05|1166.98|1149.88|5
1651346950000|2022-04-30 19:29:10|1166.99|1149.89|1166.89|1149.79|1166.99|1149.89|1166.29|1149.19|13
1651346960000|2022-04-30 19:29:20|1166.84|1149.74|1166.31|1149.21|1166.88|1149.78|1166.28|1149.18|14
1651346970000|2022-04-30 19:29:30|1166.63|1149.53|1166.97|1149.87|1167.01|1149.91|1166.39|1149.29|14
1651346980000|2022-04-30 19:29:40|1166.98|1149.88|1167.05|1149.95|1167.08|1149.98|1166.98|1149.88|10
1651346990000|2022-04-30 19:29:50|1167.06|1149.96|1166.92|1149.82|1167.07|1149.97|1166.92|1149.82|8
1651347000000|2022-04-30 19:30:00|1166.93|1149.83|1166.62|1149.52|1166.96|1149.86|1166.62|1149.52|12
1651347010000|2022-04-30 19:30:10|1166.63|1149.53|1166.41|1149.31|1166.63|1149.53|1166.41|1149.31|7
1651347020000|2022-04-30 19:30:20|1166.42|1149.32|1166.71|1149.61|1166.72|1149.62|1166.39|1149.29|11
1651347030000|2022-04-30 19:30:30|1166.73|1149.63|1166.63|1149.53|1166.77|1149.67|1166.63|1149.53|9
1651347040000|2022-04-30 19:30:40|1166.64|1149.54|1166.71|1149.61|1166.71|1149.61|1166.64|1149.54|5
1651347050000|2022-04-30 19:30:50|1166.69|1149.59|1166.95|1149.85|1166.96|1149.86|1166.66|1149.56|10
1651347060000|2022-04-30 19:31:00|1166.97|1149.87|1166.96|1149.86|1166.97|1149.87|1166.95|1149.85|3
1651347070000|2022-04-30 19:31:10|1166.97|1149.87|1167.62|1150.52|1167.62|1150.52|1166.96|1149.86|4
1651347080000|2022-04-30 19:31:20|1167.75|1150.65|1167.8|1150.7|1167.81|1150.71|1167.56|1150.46|11
1651347090000|2022-04-30 19:31:30|1167.79|1150.69|1167.8|1150.7|1167.81|1150.71|1167.76|1150.66|14
1651347100000|2022-04-30 19:31:40|1167.79|1150.69|1167.31|1150.21|1167.79|1150.69|1167.28|1150.18|15
1651347110000|2022-04-30 19:31:50|1167.3|1150.2|1167.77|1150.67|1167.77|1150.67|1167.3|1150.2|10
1651347120000|2022-04-30 19:32:00|1167.76|1150.66|1167.76|1150.66|1167.77|1150.67|1167.76|1150.66|5
1651347130000|2022-04-30 19:32:10|1167.77|1150.67|1167.84|1150.74|1167.84|1150.74|1167.76|1150.66|4
1651347140000|2022-04-30 19:32:20|1167.8|1150.7|1167.81|1150.71|1167.81|1150.71|1167.48|1150.38|12
1651347150000|2022-04-30 19:32:30|1167.91|1150.81|1167.91|1150.81|1167.91|1150.81|1167.88|1150.78|10
1651347160000|2022-04-30 19:32:40|1167.87|1150.77|1167.87|1150.77|1167.87|1150.77|1167.86|1150.76|5
1651347170000|2022-04-30 19:32:50|1167.78|1150.68|1167.87|1150.77|1167.89|1150.79|1167.78|1150.68|5
1651347180000|2022-04-30 19:33:00|1167.88|1150.78|1167.82|1150.72|1167.88|1150.78|1167.82|1150.72|2
1651347190000|2022-04-30 19:33:10|1167.83|1150.73|1167.82|1150.72|1167.83|1150.73|1167.81|1150.71|10
1651347200000|2022-04-30 19:33:20|1167.83|1150.73|1167.82|1150.72|1167.83|1150.73|1167.59|1150.49|18
1651347210000|2022-04-30 19:33:30|1167.81|1150.71|1167.78|1150.68|1167.81|1150.71|1167.74|1150.64|13
1651347220000|2022-04-30 19:33:40|1167.75|1150.65|1167.9|1150.8|1167.9|1150.8|1167.51|1150.41|8
1651347230000|2022-04-30 19:33:50|1167.89|1150.79|1167.9|1150.8|1167.9|1150.8|1167.89|1150.79|2
1651347240000|2022-04-30 19:34:00|1167.91|1150.81|1167.9|1150.8|1167.91|1150.81|1167.85|1150.75|14
1651347250000|2022-04-30 19:34:10|1167.78|1150.68|1167.79|1150.69|1167.79|1150.69|1167.76|1150.66|5
1651347260000|2022-04-30 19:34:20|1167.76|1150.66|1167.32|1150.22|1167.81|1150.71|1167.32|1150.22|9
1651347270000|2022-04-30 19:34:30|1167.27|1150.17|1167.92|1150.82|1167.92|1150.82|1167.27|1150.17|11
1651347280000|2022-04-30 19:34:40|1167.9|1150.8|1167.92|1150.82|1167.92|1150.82|1167.9|1150.8|3
1651347290000|2022-04-30 19:34:50|1167.89|1150.79|1167.9|1150.8|1167.9|1150.8|1167.89|1150.79|2
1651347300000|2022-04-30 19:35:00|1167.91|1150.81|1167.87|1150.77|1167.96|1150.86|1167.87|1150.77|11
1651347310000|2022-04-30 19:35:10|1167.88|1150.78|1167.84|1150.74|1167.89|1150.79|1167.77|1150.67|9
1651347320000|2022-04-30 19:35:20|1167.82|1150.72|1167.94|1150.84|1167.95|1150.85|1167.82|1150.72|8
1651347330000|2022-04-30 19:35:30|1167.95|1150.85|1167.94|1150.84|1167.95|1150.85|1167.89|1150.79|7
1651347340000|2022-04-30 19:35:40|1167.95|1150.85|1168.01|1150.91|1168.02|1150.92|1167.95|1150.85|4
1651347350000|2022-04-30 19:35:50|1168.02|1150.92|1168.46|1151.36|1168.5|1151.4|1168.02|1150.92|13
1651347360000|2022-04-30 19:36:00|1168.54|1151.44|1168.63|1151.53|1168.64|1151.54|1168.53|1151.43|13
1651347370000|2022-04-30 19:36:10|1168.64|1151.54|1168.51|1151.41|1168.64|1151.54|1168.43|1151.33|13
1651347380000|2022-04-30 19:36:20|1168.52|1151.42|1168.53|1151.43|1168.54|1151.44|1168.51|1151.41|5
1651347390000|2022-04-30 19:36:30|1168.45|1151.35|1168.16|1151.06|1168.68|1151.58|1168.16|1151.06|15
1651347400000|2022-04-30 19:36:40|1168.14|1151.04|1168.19|1151.09|1168.19|1151.09|1168.14|1151.04|8
1651347410000|2022-04-30 19:36:50|1168.23|1151.13|1168.23|1151.13|1168.23|1151.13|1168.22|1151.12|3
1651347420000|2022-04-30 19:37:00|1168.22|1151.12|1167.99|1150.89|1168.22|1151.12|1167.99|1150.89|16
1651347430000|2022-04-30 19:37:10|1168|1150.9|1167.2|1150.1|1168|1150.9|1167.2|1150.1|15
1651347440000|2022-04-30 19:37:20|1167.21|1150.11|1167.8|1150.7|1167.87|1150.77|1167.21|1150.11|13
1651347450000|2022-04-30 19:37:30|1167.94|1150.84|1167.83|1150.73|1167.95|1150.85|1167.82|1150.72|8
1651347460000|2022-04-30 19:37:40|1167.84|1150.74|1167.92|1150.82|1167.92|1150.82|1167.83|1150.73|5
1651347470000|2022-04-30 19:37:50|1167.93|1150.83|1167.92|1150.82|1167.98|1150.88|1167.92|1150.82|8
1651347480000|2022-04-30 19:38:00|1168|1150.9|1167.97|1150.87|1168|1150.9|1167.97|1150.87|5
1651347500000|2022-04-30 19:38:20|1167.94|1150.84|1167.84|1150.74|1167.94|1150.84|1167.84|1150.74|11
1651347510000|2022-04-30 19:38:30|1167.85|1150.75|1167.84|1150.74|1167.88|1150.78|1167.84|1150.74|5
1651347520000|2022-04-30 19:38:40|1167.86|1150.76|1167.78|1150.68|1167.87|1150.77|1167.77|1150.67|6
1651347530000|2022-04-30 19:38:50|1167.79|1150.69|1167.82|1150.72|1167.86|1150.76|1167.79|1150.69|13
1651347540000|2022-04-30 19:39:00|1167.85|1150.75|1167.89|1150.79|1167.9|1150.8|1167.85|1150.75|7
1651347550000|2022-04-30 19:39:10|1167.9|1150.8|1167.89|1150.79|1167.9|1150.8|1167.89|1150.79|2
1651347560000|2022-04-30 19:39:20|1167.92|1150.82|1167.92|1150.82|1167.92|1150.82|1167.92|1150.82|1
1651347570000|2022-04-30 19:39:30|1167.85|1150.75|1167.92|1150.82|1167.92|1150.82|1167.85|1150.75|3
1651347580000|2022-04-30 19:39:40|1167.86|1150.76|1167.91|1150.81|1167.91|1150.81|1167.86|1150.76|4
1651347600000|2022-04-30 19:40:00|1167.9|1150.8|1167.94|1150.84|1168|1150.9|1167.9|1150.8|8
1651347610000|2022-04-30 19:40:10|1167.96|1150.86|1168.03|1150.93|1168.03|1150.93|1167.96|1150.86|3
1651347620000|2022-04-30 19:40:20|1168.11|1151.01|1168.11|1151.01|1168.11|1151.01|1168.11|1151.01|1
1651347640000|2022-04-30 19:40:40|1168.1|1151|1168.11|1151.01|1168.11|1151.01|1168.1|1151|2
1651347650000|2022-04-30 19:40:50|1168.12|1151.02|1168.12|1151.02|1168.12|1151.02|1168.12|1151.02|1
1651347660000|2022-04-30 19:41:00|1168.14|1151.04|1168.14|1151.04|1168.14|1151.04|1168.14|1151.04|1
1651347670000|2022-04-30 19:41:10|1168.25|1151.15|1168.72|1151.62|1168.73|1151.63|1168.25|1151.15|10
1651347680000|2022-04-30 19:41:20|1168.73|1151.63|1168.83|1151.73|1168.87|1151.77|1168.7|1151.6|10
1651347690000|2022-04-30 19:41:30|1168.86|1151.76|1169.1|1152|1169.12|1152.02|1168.86|1151.76|9
1651347700000|2022-04-30 19:41:40|1169.09|1151.99|1169.03|1151.93|1169.09|1151.99|1168.96|1151.86|11
1651347710000|2022-04-30 19:41:50|1169|1151.9|1169.19|1152.09|1169.26|1152.16|1169|1151.9|17
1651347720000|2022-04-30 19:42:00|1169.21|1152.11|1169.11|1152.01|1169.25|1152.15|1169.11|1152.01|10
1651347730000|2022-04-30 19:42:10|1169.09|1151.99|1169.05|1151.95|1169.11|1152.01|1169.05|1151.95|5
1651347740000|2022-04-30 19:42:20|1169.06|1151.96|1169.06|1151.96|1169.06|1151.96|1169.06|1151.96|1
1651347750000|2022-04-30 19:42:30|1168.98|1151.88|1168.98|1151.88|1168.98|1151.88|1168.98|1151.88|1
1651347760000|2022-04-30 19:42:40|1168.97|1151.87|1169.05|1151.95|1169.08|1151.98|1168.97|1151.87|5
1651347770000|2022-04-30 19:42:50|1169.06|1151.96|1169.12|1152.02|1169.12|1152.02|1169.05|1151.95|7
1651347780000|2022-04-30 19:43:00|1169.11|1152.01|1169.1|1152|1169.11|1152.01|1169.09|1151.99|3
1651347800000|2022-04-30 19:43:20|1169.11|1152.01|1169.1|1152|1169.12|1152.02|1169.09|1151.99|6
1651347810000|2022-04-30 19:43:30|1169.08|1151.98|1169.1|1152|1169.1|1152|1169.08|1151.98|3
1651347820000|2022-04-30 19:43:40|1169.09|1151.99|1169.06|1151.96|1169.1|1152|1169.06|1151.96|3
1651347830000|2022-04-30 19:43:50|1169.04|1151.94|1169.02|1151.92|1169.07|1151.97|1168.97|1151.87|8
1651347840000|2022-04-30 19:44:00|1168.96|1151.86|1169|1151.9|1169.04|1151.94|1168.96|1151.86|6
1651347850000|2022-04-30 19:44:10|1168.94|1151.84|1168.28|1151.18|1168.94|1151.84|1168.28|1151.18|15
1651347860000|2022-04-30 19:44:20|1168.3|1151.2|1168.82|1151.72|1168.83|1151.73|1168.3|1151.2|14
1651347870000|2022-04-30 19:44:30|1168.78|1151.68|1168.9|1151.8|1168.91|1151.81|1168.74|1151.64|13
1651347880000|2022-04-30 19:44:40|1168.91|1151.81|1168.96|1151.86|1168.98|1151.88|1168.91|1151.81|4
1651347890000|2022-04-30 19:44:50|1168.97|1151.87|1169.1|1152|1169.1|1152|1168.94|1151.84|11
1651347900000|2022-04-30 19:45:00|1169.09|1151.99|1169.03|1151.93|1169.09|1151.99|1169.02|1151.92|8
1651347910000|2022-04-30 19:45:10|1169.01|1151.91|1168.27|1151.17|1169.01|1151.91|1168.27|1151.17|17
1651347920000|2022-04-30 19:45:20|1168.32|1151.22|1168.15|1151.05|1168.32|1151.22|1168.11|1151.01|13
1651347930000|2022-04-30 19:45:30|1168.16|1151.06|1168.49|1151.39|1168.82|1151.72|1168.16|1151.06|15
1651347940000|2022-04-30 19:45:40|1168.52|1151.42|1168.32|1151.22|1168.52|1151.42|1168.3|1151.2|8
1651347950000|2022-04-30 19:45:50|1168.22|1151.12|1168.22|1151.12|1168.32|1151.22|1168.22|1151.12|3
1651347960000|2022-04-30 19:46:00|1168.21|1151.11|1168.3|1151.2|1168.3|1151.2|1168.16|1151.06|7
1651347970000|2022-04-30 19:46:10|1168.2|1151.1|1167.73|1150.63|1168.2|1151.1|1167.63|1150.53|12
1651347980000|2022-04-30 19:46:20|1167.8|1150.7|1167.44|1150.34|1167.8|1150.7|1167.16|1150.06|12
1651347990000|2022-04-30 19:46:30|1167.38|1150.28|1166.9|1149.8|1167.38|1150.28|1166.9|1149.8|7
1651348000000|2022-04-30 19:46:40|1166.86|1149.76|1167.66|1150.56|1167.76|1150.66|1166.82|1149.72|20
1651348010000|2022-04-30 19:46:50|1167.79|1150.69|1167.93|1150.83|1167.93|1150.83|1167.79|1150.69|13
1651348020000|2022-04-30 19:47:00|1167.96|1150.86|1167.92|1150.82|1167.96|1150.86|1167.91|1150.81|8
1651348030000|2022-04-30 19:47:10|1167.9|1150.8|1167.89|1150.79|1167.92|1150.82|1167.85|1150.75|7
1651348040000|2022-04-30 19:47:20|1167.9|1150.8|1167.98|1150.88|1167.98|1150.88|1167.9|1150.8|11
1651348050000|2022-04-30 19:47:30|1168.03|1150.93|1168.33|1151.23|1168.33|1151.23|1168.03|1150.93|5
1651348060000|2022-04-30 19:47:40|1168.25|1151.15|1168.95|1151.85|1168.95|1151.85|1168.25|1151.15|21
1651348070000|2022-04-30 19:47:50|1168.93|1151.83|1168.9|1151.8|1168.98|1151.88|1168.9|1151.8|9
1651348080000|2022-04-30 19:48:00|1168.91|1151.81|1168.93|1151.83|1168.93|1151.83|1168.91|1151.81|6
1651348090000|2022-04-30 19:48:10|1168.92|1151.82|1169.33|1152.23|1169.33|1152.23|1168.9|1151.8|10
1651348100000|2022-04-30 19:48:20|1169.53|1152.43|1169.89|1152.79|1169.89|1152.79|1169.52|1152.42|9
1651348110000|2022-04-30 19:48:30|1169.9|1152.8|1170.04|1152.94|1170.04|1152.94|1169.81|1152.71|8
1651348120000|2022-04-30 19:48:40|1170.05|1152.95|1170.72|1153.62|1170.74|1153.64|1170.04|1152.94|10
1651348130000|2022-04-30 19:48:50|1170.73|1153.63|1171|1153.9|1171.1|1154|1170.73|1153.63|9
1651348140000|2022-04-30 19:49:00|1171.02|1153.92|1170.36|1153.26|1171.03|1153.93|1170.35|1153.25|12
1651348150000|2022-04-30 19:49:10|1170.41|1153.31|1170.88|1153.78|1170.88|1153.78|1170.41|1153.31|14
1651348160000|2022-04-30 19:49:20|1170.91|1153.81|1170.89|1153.79|1170.91|1153.81|1170.84|1153.74|8
1651348170000|2022-04-30 19:49:30|1170.92|1153.82|1170.91|1153.81|1170.92|1153.82|1170.89|1153.79|3
1651348180000|2022-04-30 19:49:40|1170.89|1153.79|1171.07|1153.97|1171.07|1153.97|1170.89|1153.79|7
1651348190000|2022-04-30 19:49:50|1171.08|1153.98|1171.08|1153.98|1171.08|1153.98|1171.07|1153.97|7
1651348200000|2022-04-30 19:50:00|1171.09|1153.99|1171.06|1153.96|1171.09|1153.99|1171.03|1153.93|12
1651348210000|2022-04-30 19:50:10|1171.03|1153.93|1171.23|1154.13|1171.23|1154.13|1171.03|1153.93|9
1651348220000|2022-04-30 19:50:20|1171.28|1154.18|1171.12|1154.02|1171.28|1154.18|1171.07|1153.97|7
1651348230000|2022-04-30 19:50:30|1171.11|1154.01|1171.32|1154.22|1171.5|1154.4|1171.11|1154.01|9
1651348240000|2022-04-30 19:50:40|1171.28|1154.18|1171.77|1154.67|1171.77|1154.67|1171.28|1154.18|12
1651348250000|2022-04-30 19:50:50|1171.79|1154.69|1171.89|1154.79|1171.89|1154.79|1171.79|1154.69|2
1651348260000|2022-04-30 19:51:00|1171.97|1154.87|1172.69|1155.59|1172.69|1155.59|1171.96|1154.86|6
1651348270000|2022-04-30 19:51:10|1172.68|1155.58|1172.06|1154.96|1172.68|1155.58|1172.01|1154.91|11
1651348280000|2022-04-30 19:51:20|1172.09|1154.99|1172.01|1154.91|1172.1|1155|1172.01|1154.91|8
1651348290000|2022-04-30 19:51:30|1172.02|1154.92|1173.36|1156.26|1173.39|1156.29|1172.02|1154.92|29
1651348300000|2022-04-30 19:51:40|1173.59|1156.49|1173.89|1156.79|1173.9|1156.8|1173.58|1156.48|14
1651348310000|2022-04-30 19:51:50|1173.9|1156.8|1174.45|1157.35|1174.45|1157.35|1173.9|1156.8|9
1651348320000|2022-04-30 19:52:00|1174.47|1157.37|1174.09|1156.99|1174.55|1157.45|1174.09|1156.99|15
1651348330000|2022-04-30 19:52:10|1174.1|1157|1174.08|1156.98|1174.12|1157.02|1174.08|1156.98|8
1651348340000|2022-04-30 19:52:20|1174.11|1157.01|1174.14|1157.04|1174.14|1157.04|1174.1|1157|12
1651348350000|2022-04-30 19:52:30|1174.15|1157.05|1174.16|1157.06|1174.16|1157.06|1174.11|1157.01|7
1651348360000|2022-04-30 19:52:40|1174.11|1157.01|1174.14|1157.04|1174.16|1157.06|1174.11|1157.01|5
1651348370000|2022-04-30 19:52:50|1174.18|1157.08|1175.2|1158.1|1175.47|1158.37|1174.18|1157.08|31
1651348380000|2022-04-30 19:53:00|1175.15|1158.05|1175.1|1158|1175.15|1158.05|1175.05|1157.95|7
1651348390000|2022-04-30 19:53:10|1175.05|1157.95|1175.56|1158.46|1175.56|1158.46|1175.05|1157.95|14
1651348400000|2022-04-30 19:53:20|1175.72|1158.62|1176.16|1159.06|1176.16|1159.06|1175.69|1158.59|11
1651348410000|2022-04-30 19:53:30|1176.27|1159.17|1176.93|1159.83|1176.93|1159.83|1176.22|1159.12|15
1651348420000|2022-04-30 19:53:40|1176.92|1159.82|1176.96|1159.86|1176.97|1159.87|1176.88|1159.78|11
1651348430000|2022-04-30 19:53:50|1176.87|1159.77|1176.36|1159.26|1176.87|1159.77|1176.21|1159.11|21
1651348440000|2022-04-30 19:54:00|1176.34|1159.24|1176.35|1159.25|1176.35|1159.25|1176.03|1158.93|16
1651348450000|2022-04-30 19:54:10|1176.43|1159.33|1177.29|1160.19|1177.32|1160.22|1176.35|1159.25|18
1651348460000|2022-04-30 19:54:20|1177.28|1160.18|1177.15|1160.05|1177.3|1160.2|1176.96|1159.86|14
1651348470000|2022-04-30 19:54:30|1177.3|1160.2|1177.94|1160.84|1177.94|1160.84|1177.3|1160.2|4
1651348480000|2022-04-30 19:54:40|1177.96|1160.86|1178.04|1160.94|1178.04|1160.94|1177.95|1160.85|12
1651348490000|2022-04-30 19:54:50|1178.05|1160.95|1179.19|1162.09|1179.19|1162.09|1178.05|1160.95|23
1651348500000|2022-04-30 19:55:00|1179.12|1162.02|1178.7|1161.6|1179.24|1162.14|1178.67|1161.57|16
1651348510000|2022-04-30 19:55:10|1178.66|1161.56|1178.32|1161.22|1178.68|1161.58|1178.31|1161.21|16
1651348520000|2022-04-30 19:55:20|1178.31|1161.21|1178.07|1160.97|1178.32|1161.22|1178.07|1160.97|7
1651348530000|2022-04-30 19:55:30|1177.91|1160.81|1177.86|1160.76|1177.91|1160.81|1177.84|1160.74|8
1651348540000|2022-04-30 19:55:40|1177.9|1160.8|1178.02|1160.92|1178.03|1160.93|1177.9|1160.8|7
1651348550000|2022-04-30 19:55:50|1178.03|1160.93|1177.96|1160.86|1178.11|1161.01|1177.96|1160.86|16
1651348560000|2022-04-30 19:56:00|1177.78|1160.68|1177.45|1160.35|1177.84|1160.74|1177.41|1160.31|21
1651348570000|2022-04-30 19:56:10|1177.44|1160.34|1177.34|1160.24|1177.45|1160.35|1177.31|1160.21|12
1651348580000|2022-04-30 19:56:20|1177.35|1160.25|1177.36|1160.26|1177.45|1160.35|1177.28|1160.18|11
1651348590000|2022-04-30 19:56:30|1177.27|1160.17|1177.62|1160.52|1177.62|1160.52|1177.27|1160.17|16
1651348600000|2022-04-30 19:56:40|1177.6|1160.5|1177.48|1160.38|1177.63|1160.53|1177.45|1160.35|15
1651348610000|2022-04-30 19:56:50|1177.49|1160.39|1177.83|1160.73|1177.83|1160.73|1177.48|1160.38|7
1651348620000|2022-04-30 19:57:00|1177.71|1160.61|1177.77|1160.67|1177.78|1160.68|1177.71|1160.61|4
1651348630000|2022-04-30 19:57:10|1177.65|1160.55|1177.17|1160.07|1177.65|1160.55|1177.16|1160.06|10
1651348640000|2022-04-30 19:57:20|1177.18|1160.08|1176.66|1159.56|1177.18|1160.08|1176.63|1159.53|13
1651348650000|2022-04-30 19:57:30|1176.63|1159.53|1176.56|1159.46|1176.64|1159.54|1176.54|1159.44|9
1651348660000|2022-04-30 19:57:40|1176.16|1159.06|1176.16|1159.06|1176.17|1159.07|1176.09|1158.99|6
1651348670000|2022-04-30 19:57:50|1176.2|1159.1|1176.36|1159.26|1176.37|1159.27|1176.18|1159.08|17
1651348680000|2022-04-30 19:58:00|1176.35|1159.25|1176.46|1159.36|1176.46|1159.36|1176.35|1159.25|2
1651348690000|2022-04-30 19:58:10|1176.68|1159.58|1176.68|1159.58|1176.68|1159.58|1176.68|1159.58|1
1651348700000|2022-04-30 19:58:20|1176.58|1159.48|1176.58|1159.48|1176.58|1159.48|1176.58|1159.48|1
1651348710000|2022-04-30 19:58:30|1176.61|1159.51|1176.61|1159.51|1176.61|1159.51|1176.61|1159.51|1
1651348720000|2022-04-30 19:58:40|1176.64|1159.54|1176.71|1159.61|1176.74|1159.64|1176.64|1159.54|5
1651348730000|2022-04-30 19:58:50|1176.61|1159.51|1176.61|1159.51|1176.68|1159.58|1176.59|1159.49|16
1651348740000|2022-04-30 19:59:00|1176.62|1159.52|1176.77|1159.67|1176.78|1159.68|1176.6|1159.5|7
1651348750000|2022-04-30 19:59:10|1176.75|1159.65|1176.75|1159.65|1176.78|1159.68|1176.75|1159.65|6
1651348760000|2022-04-30 19:59:20|1176.76|1159.66|1176.76|1159.66|1176.77|1159.67|1176.75|1159.65|6
1651348770000|2022-04-30 19:59:30|1176.77|1159.67|1176.74|1159.64|1176.79|1159.69|1176.74|1159.64|6
1651348780000|2022-04-30 19:59:40|1176.84|1159.74|1176.84|1159.74|1176.84|1159.74|1176.84|1159.74|1
1651348800000|2022-04-30 20:00:00|1176.74|1159.64|1176.11|1159.01|1176.74|1159.64|1176.11|1159.01|18
1651348810000|2022-04-30 20:00:10|1176.13|1159.03|1175.96|1158.86|1176.13|1159.03|1175.58|1158.48|23
1651348820000|2022-04-30 20:00:20|1175.92|1158.82|1175.85|1158.75|1175.96|1158.86|1175.84|1158.74|14
1651348830000|2022-04-30 20:00:30|1175.88|1158.78|1175.1|1158|1175.88|1158.78|1175.1|1158|16
1651348840000|2022-04-30 20:00:40|1175.11|1158.01|1174.18|1157.08|1175.14|1158.04|1174.18|1157.08|12
1651348850000|2022-04-30 20:00:50|1174.17|1157.07|1174.15|1157.05|1174.17|1157.07|1174.13|1157.03|5
1651348860000|2022-04-30 20:01:00|1174.16|1157.06|1174.21|1157.11|1174.21|1157.11|1174.16|1157.06|2
1651348870000|2022-04-30 20:01:10|1174.28|1157.18|1174.68|1157.58|1174.68|1157.58|1174.26|1157.16|9
1651348880000|2022-04-30 20:01:20|1174.67|1157.57|1174.7|1157.6|1174.72|1157.62|1174.61|1157.51|7
1651348890000|2022-04-30 20:01:30|1174.69|1157.59|1174.84|1157.74|1174.84|1157.74|1174.65|1157.55|11
1651348900000|2022-04-30 20:01:40|1174.85|1157.75|1174.96|1157.86|1174.96|1157.86|1174.59|1157.49|11
1651348910000|2022-04-30 20:01:50|1175.03|1157.93|1174.99|1157.89|1175.03|1157.93|1174.99|1157.89|2
1651348920000|2022-04-30 20:02:00|1175|1157.9|1175.11|1158.01|1175.14|1158.04|1175|1157.9|11
1651348930000|2022-04-30 20:02:10|1175.1|1158|1175.38|1158.28|1175.38|1158.28|1175.1|1158|13
1651348940000|2022-04-30 20:02:20|1175.39|1158.29|1175.75|1158.65|1175.88|1158.78|1175.3|1158.2|13
1651348950000|2022-04-30 20:02:30|1175.88|1158.78|1176.02|1158.92|1176.02|1158.92|1175.88|1158.78|3
1651348960000|2022-04-30 20:02:40|1175.97|1158.87|1175.97|1158.87|1175.97|1158.87|1175.97|1158.87|1
1651348980000|2022-04-30 20:03:00|1176|1158.9|1177.34|1160.24|1177.4|1160.3|1176|1158.9|13
1651348990000|2022-04-30 20:03:10|1177.37|1160.27|1177.26|1160.16|1177.52|1160.42|1177.26|1160.16|8
1651349000000|2022-04-30 20:03:20|1177.27|1160.17|1177.24|1160.14|1177.29|1160.19|1177.24|1160.14|5
1651349010000|2022-04-30 20:03:30|1177.25|1160.15|1177.14|1160.04|1177.25|1160.15|1177.14|1160.04|11
1651349020000|2022-04-30 20:03:40|1177.15|1160.05|1177.29|1160.19|1177.71|1160.61|1177.15|1160.05|12
1651349030000|2022-04-30 20:03:50|1177.3|1160.2|1177.65|1160.55|1177.65|1160.55|1177.26|1160.16|18
1651349040000|2022-04-30 20:04:00|1177.87|1160.77|1177.92|1160.82|1177.92|1160.82|1177.87|1160.77|4
1651349050000|2022-04-30 20:04:10|1177.89|1160.79|1177.93|1160.83|1177.93|1160.83|1177.89|1160.79|3
1651349060000|2022-04-30 20:04:20|1177.97|1160.87|1178.03|1160.93|1178.03|1160.93|1177.97|1160.87|3
1651349090000|2022-04-30 20:04:50|1178.02|1160.92|1177.38|1160.28|1178.02|1160.92|1177.38|1160.28|9
1651349100000|2022-04-30 20:05:00|1177.29|1160.19|1177.06|1159.96|1177.31|1160.21|1177.06|1159.96|10
1651349120000|2022-04-30 20:05:20|1176.96|1159.86|1176.97|1159.87|1176.97|1159.87|1176.96|1159.86|2
1651349130000|2022-04-30 20:05:30|1176.96|1159.86|1177.02|1159.92|1177.02|1159.92|1176.95|1159.85|6
1651349140000|2022-04-30 20:05:40|1177.05|1159.95|1177.42|1160.32|1177.42|1160.32|1177.05|1159.95|10
1651349150000|2022-04-30 20:05:50|1177.48|1160.38|1177.51|1160.41|1177.53|1160.43|1177.48|1160.38|4
1651349160000|2022-04-30 20:06:00|1177.55|1160.45|1177.48|1160.38|1177.55|1160.45|1177.48|1160.38|7
1651349180000|2022-04-30 20:06:20|1177.52|1160.42|1177.79|1160.69|1177.79|1160.69|1177.52|1160.42|2
1651349200000|2022-04-30 20:06:40|1177.73|1160.63|1177.53|1160.43|1177.73|1160.63|1177.53|1160.43|11
1651349220000|2022-04-30 20:07:00|1177.45|1160.35|1177.45|1160.35|1177.45|1160.35|1177.45|1160.35|1
1651349230000|2022-04-30 20:07:10|1177.67|1160.57|1177.72|1160.62|1177.72|1160.62|1177.67|1160.57|2
1651349240000|2022-04-30 20:07:20|1177.81|1160.71|1177.88|1160.78|1177.89|1160.79|1177.81|1160.71|4
1651349250000|2022-04-30 20:07:30|1177.91|1160.81|1177.9|1160.8|1177.92|1160.82|1177.84|1160.74|7
1651349260000|2022-04-30 20:07:40|1177.82|1160.72|1177.92|1160.82|1177.92|1160.82|1177.82|1160.72|6
1651349270000|2022-04-30 20:07:50|1177.88|1160.78|1177.91|1160.81|1177.92|1160.82|1177.88|1160.78|6
1651349280000|2022-04-30 20:08:00|1178.03|1160.93|1178.01|1160.91|1178.04|1160.94|1177.99|1160.89|10
1651349290000|2022-04-30 20:08:10|1177.99|1160.89|1178|1160.9|1178|1160.9|1177.95|1160.85|11
1651349300000|2022-04-30 20:08:20|1177.95|1160.85|1177.94|1160.84|1177.99|1160.89|1177.93|1160.83|4
1651349310000|2022-04-30 20:08:30|1177.92|1160.82|1177.41|1160.31|1177.95|1160.85|1177.4|1160.3|13
1651349320000|2022-04-30 20:08:40|1177.39|1160.29|1177.29|1160.19|1177.41|1160.31|1177.29|1160.19|9
1651349330000|2022-04-30 20:08:50|1177.07|1159.97|1177.05|1159.95|1177.09|1159.99|1177.03|1159.93|10
1651349340000|2022-04-30 20:09:00|1176.89|1159.79|1176.84|1159.74|1176.91|1159.81|1176.82|1159.72|9
1651349350000|2022-04-30 20:09:10|1176.91|1159.81|1176.88|1159.78|1176.91|1159.81|1176.88|1159.78|4
1651349360000|2022-04-30 20:09:20|1176.91|1159.81|1176.91|1159.81|1176.91|1159.81|1176.91|1159.81|1
1651349370000|2022-04-30 20:09:30|1176.88|1159.78|1176.88|1159.78|1176.91|1159.81|1176.88|1159.78|3
1651349380000|2022-04-30 20:09:40|1176.91|1159.81|1176.88|1159.78|1176.91|1159.81|1176.88|1159.78|6
1651349390000|2022-04-30 20:09:50|1176.87|1159.77|1176.88|1159.78|1176.88|1159.78|1176.87|1159.77|8
1651349400000|2022-04-30 20:10:00|1176.94|1159.84|1176.55|1159.45|1176.95|1159.85|1176.55|1159.45|10
1651349410000|2022-04-30 20:10:10|1176.53|1159.43|1175.74|1158.64|1176.55|1159.45|1175.74|1158.64|12
1651349420000|2022-04-30 20:10:20|1175.62|1158.52|1175.93|1158.83|1175.96|1158.86|1175.62|1158.52|12
1651349430000|2022-04-30 20:10:30|1175.95|1158.85|1175.82|1158.72|1175.96|1158.86|1175.79|1158.69|8
1651349450000|2022-04-30 20:10:50|1175.76|1158.66|1175.97|1158.87|1175.97|1158.87|1175.73|1158.63|10
1651349460000|2022-04-30 20:11:00|1175.98|1158.88|1176.01|1158.91|1176.02|1158.92|1175.98|1158.88|4
1651349470000|2022-04-30 20:11:10|1176|1158.9|1175.91|1158.81|1176.01|1158.91|1175.91|1158.81|9
1651349480000|2022-04-30 20:11:20|1175.8|1158.7|1175.94|1158.84|1175.98|1158.88|1175.8|1158.7|16
1651349490000|2022-04-30 20:11:30|1175.93|1158.83|1175.43|1158.33|1175.93|1158.83|1175.42|1158.32|8
1651349500000|2022-04-30 20:11:40|1175.42|1158.32|1175.25|1158.15|1175.42|1158.32|1175.25|1158.15|3
1651349510000|2022-04-30 20:11:50|1175.27|1158.17|1175.27|1158.17|1175.27|1158.17|1175.27|1158.17|1
1651349520000|2022-04-30 20:12:00|1175.23|1158.13|1175.26|1158.16|1175.26|1158.16|1175.23|1158.13|4
1651349530000|2022-04-30 20:12:10|1175.24|1158.14|1175.36|1158.26|1175.36|1158.26|1175.24|1158.14|2
1651349540000|2022-04-30 20:12:20|1175.29|1158.19|1175.29|1158.19|1175.29|1158.19|1175.29|1158.19|1
1651349550000|2022-04-30 20:12:30|1175.21|1158.11|1175.28|1158.18|1175.28|1158.18|1175.21|1158.11|3
1651349560000|2022-04-30 20:12:40|1175.23|1158.13|1175.23|1158.13|1175.26|1158.16|1175.23|1158.13|7
1651349570000|2022-04-30 20:12:50|1175.24|1158.14|1175.24|1158.14|1175.24|1158.14|1175.24|1158.14|1
1651349580000|2022-04-30 20:13:00|1175.26|1158.16|1175.24|1158.14|1175.29|1158.19|1175.24|1158.14|3
1651349590000|2022-04-30 20:13:10|1175.48|1158.38|1175.65|1158.55|1175.65|1158.55|1175.44|1158.34|5
1651349600000|2022-04-30 20:13:20|1175.61|1158.51|1175.94|1158.84|1175.95|1158.85|1175.61|1158.51|3
1651349610000|2022-04-30 20:13:30|1176.02|1158.92|1176.19|1159.09|1176.29|1159.19|1176.02|1158.92|13
1651349620000|2022-04-30 20:13:40|1176.03|1158.93|1175.94|1158.84|1176.03|1158.93|1175.94|1158.84|6
1651349630000|2022-04-30 20:13:50|1175.95|1158.85|1176.02|1158.92|1176.02|1158.92|1175.87|1158.77|4
1651349640000|2022-04-30 20:14:00|1176.04|1158.94|1175.94|1158.84|1176.04|1158.94|1175.94|1158.84|2
1651349650000|2022-04-30 20:14:10|1175.98|1158.88|1176.03|1158.93|1176.03|1158.93|1175.96|1158.86|6
1651349660000|2022-04-30 20:14:20|1175.98|1158.88|1175.66|1158.56|1175.98|1158.88|1175.65|1158.55|10
1651349670000|2022-04-30 20:14:30|1175.6|1158.5|1175.39|1158.29|1175.6|1158.5|1175.39|1158.29|6
1651349680000|2022-04-30 20:14:40|1175.32|1158.22|1175.32|1158.22|1175.32|1158.22|1175.32|1158.22|1
1651349690000|2022-04-30 20:14:50|1175.39|1158.29|1175.39|1158.29|1175.42|1158.32|1175.39|1158.29|3
1651349700000|2022-04-30 20:15:00|1175.42|1158.32|1175.51|1158.41|1175.51|1158.41|1175.38|1158.28|17
1651349710000|2022-04-30 20:15:10|1175.46|1158.36|1175.3|1158.2|1175.46|1158.36|1175.3|1158.2|4
1651349730000|2022-04-30 20:15:30|1175.36|1158.26|1175.4|1158.3|1175.41|1158.31|1175.34|1158.24|9
1651349740000|2022-04-30 20:15:40|1175.34|1158.24|1175.43|1158.33|1175.52|1158.42|1175.34|1158.24|10
1651349750000|2022-04-30 20:15:50|1175.49|1158.39|1175.37|1158.27|1175.52|1158.42|1175.37|1158.27|7
1651349760000|2022-04-30 20:16:00|1175.32|1158.22|1175.32|1158.22|1175.32|1158.22|1175.32|1158.22|1
1651349770000|2022-04-30 20:16:10|1175.34|1158.24|1175.33|1158.23|1175.34|1158.24|1175.33|1158.23|2
1651349780000|2022-04-30 20:16:20|1175.14|1158.04|1175.13|1158.03|1175.14|1158.04|1175.13|1158.03|2
1651349790000|2022-04-30 20:16:30|1175.11|1158.01|1175.1|1158|1175.11|1158.01|1175.08|1157.98|4
1651349800000|2022-04-30 20:16:40|1175.12|1158.02|1175.09|1157.99|1175.12|1158.02|1175.09|1157.99|4
1651349810000|2022-04-30 20:16:50|1175.12|1158.02|1175.12|1158.02|1175.12|1158.02|1175.12|1158.02|1
1651349820000|2022-04-30 20:17:00|1175.09|1157.99|1175.09|1157.99|1175.09|1157.99|1175.09|1157.99|1
1651349830000|2022-04-30 20:17:10|1175.07|1157.97|1175.25|1158.15|1175.25|1158.15|1175.07|1157.97|12
1651349840000|2022-04-30 20:17:20|1175.24|1158.14|1175.24|1158.14|1175.28|1158.18|1175.24|1158.14|4
1651349850000|2022-04-30 20:17:30|1175.26|1158.16|1175.25|1158.15|1175.26|1158.16|1175.25|1158.15|2
1651349860000|2022-04-30 20:17:40|1175.32|1158.22|1175.84|1158.74|1175.87|1158.77|1175.32|1158.22|8
1651349870000|2022-04-30 20:17:50|1175.87|1158.77|1175.82|1158.72|1175.87|1158.77|1175.81|1158.71|4
1651349880000|2022-04-30 20:18:00|1175.56|1158.46|1175.67|1158.57|1175.67|1158.57|1175.56|1158.46|2
1651349890000|2022-04-30 20:18:10|1175.7|1158.6|1175.78|1158.68|1175.78|1158.68|1175.7|1158.6|2
1651349900000|2022-04-30 20:18:20|1175.92|1158.82|1175.92|1158.82|1175.92|1158.82|1175.92|1158.82|1
1651349910000|2022-04-30 20:18:30|1175.87|1158.77|1175.87|1158.77|1175.87|1158.77|1175.87|1158.77|1
1651349920000|2022-04-30 20:18:40|1175.94|1158.84|1175.89|1158.79|1175.94|1158.84|1175.89|1158.79|4
1651349930000|2022-04-30 20:18:50|1175.88|1158.78|1175.63|1158.53|1175.89|1158.79|1175.63|1158.53|7
1651349940000|2022-04-30 20:19:00|1175.47|1158.37|1175.48|1158.38|1175.48|1158.38|1175.47|1158.37|2
1651349950000|2022-04-30 20:19:10|1175.36|1158.26|1175.36|1158.26|1175.36|1158.26|1175.36|1158.26|1
1651349960000|2022-04-30 20:19:20|1175.27|1158.17|1175.29|1158.19|1175.3|1158.2|1175.24|1158.14|6
1651350000000|2022-04-30 20:20:00|1175.3|1158.2|1175.28|1158.18|1175.37|1158.27|1175.24|1158.14|11
1651350010000|2022-04-30 20:20:10|1175.29|1158.19|1175.88|1158.78|1175.88|1158.78|1175.29|1158.19|10
1651350020000|2022-04-30 20:20:20|1176|1158.9|1176|1158.9|1176|1158.9|1176|1158.9|1
1651350030000|2022-04-30 20:20:30|1176.08|1158.98|1176.61|1159.51|1176.61|1159.51|1176.08|1158.98|8
1651350040000|2022-04-30 20:20:40|1176.89|1159.79|1176.33|1159.23|1176.89|1159.79|1176.29|1159.19|11
1651350050000|2022-04-30 20:20:50|1176.29|1159.19|1176.12|1159.02|1176.3|1159.2|1176.09|1158.99|6
1651350060000|2022-04-30 20:21:00|1176.11|1159.01|1175.13|1158.03|1176.11|1159.01|1175.13|1158.03|22
1651350070000|2022-04-30 20:21:10|1175.15|1158.05|1174.55|1157.45|1175.15|1158.05|1174.52|1157.42|20
1651350080000|2022-04-30 20:21:20|1174.56|1157.46|1174.5|1157.4|1174.69|1157.59|1174.5|1157.4|12
1651350090000|2022-04-30 20:21:30|1174.49|1157.39|1173.54|1156.44|1174.49|1157.39|1173.54|1156.44|17
1651350100000|2022-04-30 20:21:40|1173.49|1156.39|1173.35|1156.25|1173.51|1156.41|1173.33|1156.23|12
1651350110000|2022-04-30 20:21:50|1173.22|1156.12|1173.14|1156.04|1173.22|1156.12|1173.14|1156.04|3
1651350120000|2022-04-30 20:22:00|1173.1|1156|1173.28|1156.18|1173.29|1156.19|1173.08|1155.98|8
1651350130000|2022-04-30 20:22:10|1173.26|1156.16|1172.89|1155.79|1173.26|1156.16|1172.89|1155.79|7
1651350140000|2022-04-30 20:22:20|1172.67|1155.57|1172.67|1155.57|1172.67|1155.57|1172.67|1155.57|1
1651350150000|2022-04-30 20:22:30|1172.54|1155.44|1171.99|1154.89|1172.54|1155.44|1171.99|1154.89|5
1651350160000|2022-04-30 20:22:40|1172.09|1154.99|1172.05|1154.95|1172.09|1154.99|1171.82|1154.72|7
1651350170000|2022-04-30 20:22:50|1172.08|1154.98|1172.68|1155.58|1172.84|1155.74|1171.74|1154.64|24
1651350180000|2022-04-30 20:23:00|1172.56|1155.46|1172.29|1155.19|1172.6|1155.5|1172.23|1155.13|21
1651350190000|2022-04-30 20:23:10|1172.28|1155.18|1172.76|1155.66|1172.76|1155.66|1172.26|1155.16|12
1651350200000|2022-04-30 20:23:20|1172.75|1155.65|1172.76|1155.66|1172.76|1155.66|1172.71|1155.61|3
1651350210000|2022-04-30 20:23:30|1172.71|1155.61|1172.77|1155.67|1172.84|1155.74|1172.71|1155.61|5
1651350220000|2022-04-30 20:23:40|1172.76|1155.66|1173.07|1155.97|1173.07|1155.97|1172.76|1155.66|8
1651350230000|2022-04-30 20:23:50|1172.92|1155.82|1172.99|1155.89|1172.99|1155.89|1172.92|1155.82|8
1651350240000|2022-04-30 20:24:00|1172.96|1155.86|1172.96|1155.86|1172.96|1155.86|1172.96|1155.86|1
1651350250000|2022-04-30 20:24:10|1172.95|1155.85|1173.02|1155.92|1173.03|1155.93|1172.89|1155.79|4
1651350260000|2022-04-30 20:24:20|1173.04|1155.94|1172.7|1155.6|1173.04|1155.94|1172.7|1155.6|3
1651350280000|2022-04-30 20:24:40|1172.58|1155.48|1172.51|1155.41|1172.58|1155.48|1172.51|1155.41|2
1651350300000|2022-04-30 20:25:00|1172.46|1155.36|1172.46|1155.36|1172.46|1155.36|1172.46|1155.36|1
1651350340000|2022-04-30 20:25:40|1172.65|1155.55|1172.65|1155.55|1172.65|1155.55|1172.65|1155.55|1
1651350350000|2022-04-30 20:25:50|1172.61|1155.51|1172.61|1155.51|1172.61|1155.51|1172.61|1155.51|1
1651350370000|2022-04-30 20:26:10|1172.6|1155.5|1172.6|1155.5|1172.6|1155.5|1172.6|1155.5|1
1651350390000|2022-04-30 20:26:30|1172.65|1155.55|1172.65|1155.55|1172.65|1155.55|1172.65|1155.55|1
1651350400000|2022-04-30 20:26:40|1172.7|1155.6|1172.65|1155.55|1172.7|1155.6|1172.65|1155.55|2
1651350410000|2022-04-30 20:26:50|1172.7|1155.6|1172.65|1155.55|1172.7|1155.6|1172.65|1155.55|4
1651350420000|2022-04-30 20:27:00|1172.6|1155.5|1172.28|1155.18|1172.62|1155.52|1172.25|1155.15|12
1651350430000|2022-04-30 20:27:10|1172.31|1155.21|1172.31|1155.21|1172.41|1155.31|1172.28|1155.18|9
1651350440000|2022-04-30 20:27:20|1172.32|1155.22|1172.33|1155.23|1172.33|1155.23|1172.31|1155.21|6
1651350460000|2022-04-30 20:27:40|1172.32|1155.22|1172.32|1155.22|1172.32|1155.22|1172.31|1155.21|3
1651350470000|2022-04-30 20:27:50|1172.29|1155.19|1172.29|1155.19|1172.29|1155.19|1172.29|1155.19|1
1651350490000|2022-04-30 20:28:10|1172.32|1155.22|1172.34|1155.24|1172.39|1155.29|1172.3|1155.2|7
1651350500000|2022-04-30 20:28:20|1172.33|1155.23|1172.12|1155.02|1172.39|1155.29|1172.11|1155.01|6
1651350510000|2022-04-30 20:28:30|1172.1|1155|1172.09|1154.99|1172.1|1155|1172.09|1154.99|2
1651350520000|2022-04-30 20:28:40|1172.07|1154.97|1172.08|1154.98|1172.08|1154.98|1172.06|1154.96|3
1651350530000|2022-04-30 20:28:50|1172.07|1154.97|1172.04|1154.94|1172.07|1154.97|1172.04|1154.94|7
1651350540000|2022-04-30 20:29:00|1172.03|1154.93|1171.99|1154.89|1172.03|1154.93|1171.97|1154.87|6
1651350550000|2022-04-30 20:29:10|1171.98|1154.88|1171.72|1154.62|1172.02|1154.92|1171.72|1154.62|6
1651350570000|2022-04-30 20:29:30|1171.73|1154.63|1172.06|1154.96|1172.06|1154.96|1171.73|1154.63|3
1651350580000|2022-04-30 20:29:40|1172.07|1154.97|1172.02|1154.92|1172.07|1154.97|1172|1154.9|4
1651350600000|2022-04-30 20:30:00|1172.08|1154.98|1172.07|1154.97|1172.08|1154.98|1172.04|1154.94|4
1651350610000|2022-04-30 20:30:10|1171.7|1154.6|1171.09|1153.99|1171.7|1154.6|1171.09|1153.99|13
1651350620000|2022-04-30 20:30:20|1170.71|1153.61|1170.8|1153.7|1170.96|1153.86|1170.28|1153.18|20
1651350630000|2022-04-30 20:30:30|1171.02|1153.92|1171.15|1154.05|1171.2|1154.1|1171.02|1153.92|15
1651350640000|2022-04-30 20:30:40|1171.17|1154.07|1171.09|1153.99|1171.17|1154.07|1171.09|1153.99|2
1651350650000|2022-04-30 20:30:50|1171.08|1153.98|1171.15|1154.05|1171.18|1154.08|1171.08|1153.98|6
1651350660000|2022-04-30 20:31:00|1171.18|1154.08|1171.22|1154.12|1171.24|1154.14|1171.18|1154.08|5
1651350670000|2022-04-30 20:31:10|1171.23|1154.13|1171.23|1154.13|1171.23|1154.13|1171.23|1154.13|1
1651350680000|2022-04-30 20:31:20|1171.26|1154.16|1171.26|1154.16|1171.27|1154.17|1171.26|1154.16|3
1651350690000|2022-04-30 20:31:30|1171.25|1154.15|1171.25|1154.15|1171.25|1154.15|1171.2|1154.1|3
1651350700000|2022-04-30 20:31:40|1171.23|1154.13|1171.27|1154.17|1171.27|1154.17|1171.21|1154.11|10
1651350710000|2022-04-30 20:31:50|1171.25|1154.15|1171.27|1154.17|1171.27|1154.17|1171.25|1154.15|2
1651350720000|2022-04-30 20:32:00|1171.25|1154.15|1171.42|1154.32|1171.42|1154.32|1171.19|1154.09|4
1651350730000|2022-04-30 20:32:10|1171.43|1154.33|1171.59|1154.49|1171.59|1154.49|1171.43|1154.33|2
1651350750000|2022-04-30 20:32:30|1171.67|1154.57|1171.67|1154.57|1171.67|1154.57|1171.67|1154.57|1
1651350760000|2022-04-30 20:32:40|1171.76|1154.66|1171.82|1154.72|1171.86|1154.76|1171.75|1154.65|9
1651350770000|2022-04-30 20:32:50|1171.81|1154.71|1171.75|1154.65|1171.89|1154.79|1171.75|1154.65|7
1651350780000|2022-04-30 20:33:00|1171.83|1154.73|1171.75|1154.65|1171.83|1154.73|1171.75|1154.65|2
1651350790000|2022-04-30 20:33:10|1171.79|1154.69|1171.86|1154.76|1171.86|1154.76|1171.79|1154.69|4
1651350800000|2022-04-30 20:33:20|1171.98|1154.88|1172.03|1154.93|1172.03|1154.93|1171.96|1154.86|7
1651350810000|2022-04-30 20:33:30|1172.08|1154.98|1172.09|1154.99|1172.09|1154.99|1172.08|1154.98|2
1651350820000|2022-04-30 20:33:40|1172.16|1155.06|1172.14|1155.04|1172.16|1155.06|1172.05|1154.95|5
1651350830000|2022-04-30 20:33:50|1172.08|1154.98|1172.09|1154.99|1172.09|1154.99|1172.08|1154.98|2
1651350840000|2022-04-30 20:34:00|1172.1|1155|1172.1|1155|1172.1|1155|1172.1|1155|1
1651350850000|2022-04-30 20:34:10|1172.13|1155.03|1172.13|1155.03|1172.13|1155.03|1172.13|1155.03|1
1651350860000|2022-04-30 20:34:20|1172.12|1155.02|1172.52|1155.42|1172.52|1155.42|1172.12|1155.02|7
1651350870000|2022-04-30 20:34:30|1172.67|1155.57|1172.69|1155.59|1172.69|1155.59|1172.67|1155.57|7
1651350880000|2022-04-30 20:34:40|1172.7|1155.6|1172.39|1155.29|1172.75|1155.65|1172.39|1155.29|9
1651350890000|2022-04-30 20:34:50|1172.35|1155.25|1172.35|1155.25|1172.35|1155.25|1172.35|1155.25|1
1651350900000|2022-04-30 20:35:00|1172.25|1155.15|1172.25|1155.15|1172.25|1155.15|1172.25|1155.15|1
1651350910000|2022-04-30 20:35:10|1172.24|1155.14|1171.4|1154.3|1172.24|1155.14|1171.35|1154.25|18
1651350920000|2022-04-30 20:35:20|1171.42|1154.32|1171.37|1154.27|1171.42|1154.32|1171.37|1154.27|8
1651350930000|2022-04-30 20:35:30|1171.35|1154.25|1171.36|1154.26|1171.36|1154.26|1171.34|1154.24|3
1651350940000|2022-04-30 20:35:40|1171.15|1154.05|1170.93|1153.83|1171.17|1154.07|1170.93|1153.83|5
1651350950000|2022-04-30 20:35:50|1170.9|1153.8|1170.94|1153.84|1170.94|1153.84|1170.9|1153.8|2
1651350960000|2022-04-30 20:36:00|1170.91|1153.81|1171.05|1153.95|1171.06|1153.96|1170.91|1153.81|4
1651350970000|2022-04-30 20:36:10|1171.06|1153.96|1171.03|1153.93|1171.18|1154.08|1171.03|1153.93|6
1651350980000|2022-04-30 20:36:20|1171.02|1153.92|1171.02|1153.92|1171.02|1153.92|1171.02|1153.92|1
1651350990000|2022-04-30 20:36:30|1171.04|1153.94|1171|1153.9|1171.08|1153.98|1171|1153.9|4
1651351000000|2022-04-30 20:36:40|1170.96|1153.86|1171.08|1153.98|1171.08|1153.98|1170.96|1153.86|2
1651351010000|2022-04-30 20:36:50|1171.17|1154.07|1171.17|1154.07|1171.17|1154.07|1171.17|1154.07|1
1651351020000|2022-04-30 20:37:00|1171.18|1154.08|1171.24|1154.14|1171.24|1154.14|1171.18|1154.08|3
1651351030000|2022-04-30 20:37:10|1171.26|1154.16|1171.66|1154.56|1171.66|1154.56|1171.26|1154.16|4
1651351050000|2022-04-30 20:37:30|1171.82|1154.72|1171.82|1154.72|1171.82|1154.72|1171.82|1154.72|1
1651351060000|2022-04-30 20:37:40|1171.76|1154.66|1171.48|1154.38|1171.76|1154.66|1171.48|1154.38|6
1651351070000|2022-04-30 20:37:50|1171.14|1154.04|1171.14|1154.04|1171.14|1154.04|1171.14|1154.04|1
1651351090000|2022-04-30 20:38:10|1171.37|1154.27|1171.65|1154.55|1171.65|1154.55|1171.37|1154.27|2
1651351100000|2022-04-30 20:38:20|1171.79|1154.69|1171.54|1154.44|1171.79|1154.69|1171.54|1154.44|3
1651351110000|2022-04-30 20:38:30|1171.53|1154.43|1171.25|1154.15|1171.53|1154.43|1171.25|1154.15|2
1651351120000|2022-04-30 20:38:40|1171.28|1154.18|1171.29|1154.19|1171.29|1154.19|1171.28|1154.18|2
1651351130000|2022-04-30 20:38:50|1171.47|1154.37|1171.64|1154.54|1171.64|1154.54|1171.47|1154.37|4
1651351140000|2022-04-30 20:39:00|1171.68|1154.58|1171.68|1154.58|1171.68|1154.58|1171.64|1154.54|3
1651351150000|2022-04-30 20:39:10|1171.86|1154.76|1172.01|1154.91|1172.01|1154.91|1171.86|1154.76|3
1651351160000|2022-04-30 20:39:20|1172.07|1154.97|1172.18|1155.08|1172.18|1155.08|1172.07|1154.97|4
1651351170000|2022-04-30 20:39:30|1172.2|1155.1|1172.2|1155.1|1172.2|1155.1|1172.11|1155.01|4
1651351180000|2022-04-30 20:39:40|1172.1|1155|1172.22|1155.12|1172.22|1155.12|1172.1|1155|8
1651351190000|2022-04-30 20:39:50|1172.25|1155.15|1172.27|1155.17|1172.3|1155.2|1172.24|1155.14|8
1651351200000|2022-04-30 20:40:00|1172.24|1155.14|1171.61|1154.51|1172.26|1155.16|1171.56|1154.46|17
1651351210000|2022-04-30 20:40:10|1171.44|1154.34|1171.37|1154.27|1171.44|1154.34|1171.33|1154.23|3
1651351220000|2022-04-30 20:40:20|1171.33|1154.23|1171.33|1154.23|1171.33|1154.23|1171.33|1154.23|1
1651351230000|2022-04-30 20:40:30|1171.34|1154.24|1172.03|1154.93|1172.04|1154.94|1171.34|1154.24|18
1651351240000|2022-04-30 20:40:40|1172.02|1154.92|1172.02|1154.92|1172.05|1154.95|1172.02|1154.92|6
1651351250000|2022-04-30 20:40:50|1172|1154.9|1172|1154.9|1172|1154.9|1172|1154.9|1
1651351260000|2022-04-30 20:41:00|1172.02|1154.92|1172.05|1154.95|1172.05|1154.95|1172|1154.9|4
1651351270000|2022-04-30 20:41:10|1172.07|1154.97|1172.02|1154.92|1172.07|1154.97|1172.02|1154.92|3
1651351280000|2022-04-30 20:41:20|1171.96|1154.86|1171.69|1154.59|1171.96|1154.86|1171.69|1154.59|10
1651351290000|2022-04-30 20:41:30|1171.61|1154.51|1171.97|1154.87|1171.98|1154.88|1171.59|1154.49|13
1651351310000|2022-04-30 20:41:50|1171.99|1154.89|1172.09|1154.99|1172.09|1154.99|1171.99|1154.89|4
1651351330000|2022-04-30 20:42:10|1172.1|1155|1172.09|1154.99|1172.1|1155|1172.06|1154.96|3
1651351340000|2022-04-30 20:42:20|1172.07|1154.97|1171.95|1154.85|1172.07|1154.97|1171.95|1154.85|7
1651351350000|2022-04-30 20:42:30|1171.94|1154.84|1171.94|1154.84|1171.94|1154.84|1171.94|1154.84|1
1651351360000|2022-04-30 20:42:40|1171.95|1154.85|1171.99|1154.89|1171.99|1154.89|1171.95|1154.85|8
1651351370000|2022-04-30 20:42:50|1171.98|1154.88|1171.98|1154.88|1171.99|1154.89|1171.96|1154.86|7
1651351380000|2022-04-30 20:43:00|1171.97|1154.87|1171.97|1154.87|1171.97|1154.87|1171.97|1154.87|1
1651351390000|2022-04-30 20:43:10|1171.98|1154.88|1171.97|1154.87|1171.98|1154.88|1171.97|1154.87|2
1651351400000|2022-04-30 20:43:20|1171.98|1154.88|1172|1154.9|1172|1154.9|1171.94|1154.84|7
1651351410000|2022-04-30 20:43:30|1171.99|1154.89|1172|1154.9|1172|1154.9|1171.99|1154.89|2
1651351430000|2022-04-30 20:43:50|1172.03|1154.93|1172.04|1154.94|1172.04|1154.94|1172.03|1154.93|2
1651351440000|2022-04-30 20:44:00|1172.03|1154.93|1172.04|1154.94|1172.12|1155.02|1172.03|1154.93|11
1651351450000|2022-04-30 20:44:10|1172.03|1154.93|1172.04|1154.94|1172.04|1154.94|1172.03|1154.93|4
1651351460000|2022-04-30 20:44:20|1172.17|1155.07|1172.17|1155.07|1172.17|1155.07|1172.17|1155.07|1
1651351470000|2022-04-30 20:44:30|1172.04|1154.94|1171.98|1154.88|1172.04|1154.94|1171.98|1154.88|2
1651351480000|2022-04-30 20:44:40|1171.99|1154.89|1171.96|1154.86|1171.99|1154.89|1171.96|1154.86|3
1651351490000|2022-04-30 20:44:50|1172.08|1154.98|1172.08|1154.98|1172.08|1154.98|1172.08|1154.98|1
1651351500000|2022-04-30 20:45:00|1171.98|1154.88|1171.98|1154.88|1171.98|1154.88|1171.98|1154.88|1
1651351510000|2022-04-30 20:45:10|1172.01|1154.91|1172.11|1155.01|1172.13|1155.03|1172.01|1154.91|5
1651351520000|2022-04-30 20:45:20|1172.35|1155.25|1172.24|1155.14|1172.35|1155.25|1172.19|1155.09|7
1651351530000|2022-04-30 20:45:30|1172.25|1155.15|1172.25|1155.15|1172.25|1155.15|1172.25|1155.15|1
1651351540000|2022-04-30 20:45:40|1172.1|1155|1172.11|1155.01|1172.12|1155.02|1172.1|1155|4
1651351550000|2022-04-30 20:45:50|1172.12|1155.02|1172.1|1155|1172.12|1155.02|1172.06|1154.96|8
1651351560000|2022-04-30 20:46:00|1171.95|1154.85|1171.95|1154.85|1171.95|1154.85|1171.95|1154.85|1
1651351570000|2022-04-30 20:46:10|1171.83|1154.73|1171.54|1154.44|1171.95|1154.85|1171.48|1154.38|11
1651351580000|2022-04-30 20:46:20|1171.58|1154.48|1171.56|1154.46|1171.58|1154.48|1171.39|1154.29|7
1651351590000|2022-04-30 20:46:30|1171.58|1154.48|1172.1|1155|1172.34|1155.24|1171.58|1154.48|16
1651351600000|2022-04-30 20:46:40|1172.08|1154.98|1172.08|1154.98|1172.08|1154.98|1172.08|1154.98|1
1651351610000|2022-04-30 20:46:50|1172.1|1155|1172.1|1155|1172.1|1155|1172.06|1154.96|5
1651351620000|2022-04-30 20:47:00|1172.08|1154.98|1172.08|1154.98|1172.1|1155|1172.08|1154.98|3
1651351630000|2022-04-30 20:47:10|1172.03|1154.93|1172.03|1154.93|1172.03|1154.93|1172.03|1154.93|1
1651351640000|2022-04-30 20:47:20|1172.04|1154.94|1172.04|1154.94|1172.04|1154.94|1172.04|1154.94|1
1651351660000|2022-04-30 20:47:40|1171.97|1154.87|1171.64|1154.54|1171.97|1154.87|1171.46|1154.36|10
1651351670000|2022-04-30 20:47:50|1171.56|1154.46|1171.74|1154.64|1171.84|1154.74|1171.35|1154.25|10
1651351680000|2022-04-30 20:48:00|1171.85|1154.75|1171.58|1154.48|1171.85|1154.75|1171.41|1154.31|16
1651351690000|2022-04-30 20:48:10|1171.41|1154.31|1171.41|1154.31|1171.58|1154.48|1171.41|1154.31|3
1651351700000|2022-04-30 20:48:20|1171.43|1154.33|1171.34|1154.24|1171.43|1154.33|1171.32|1154.22|3
1651351710000|2022-04-30 20:48:30|1171.31|1154.21|1171.31|1154.21|1171.33|1154.23|1171.31|1154.21|6
1651351720000|2022-04-30 20:48:40|1171.34|1154.24|1171.36|1154.26|1171.36|1154.26|1171.31|1154.21|4
1651351730000|2022-04-30 20:48:50|1171.33|1154.23|1171.82|1154.72|1171.82|1154.72|1171.33|1154.23|10
1651351740000|2022-04-30 20:49:00|1171.84|1154.74|1171.83|1154.73|1171.85|1154.75|1171.83|1154.73|4
1651351750000|2022-04-30 20:49:10|1171.84|1154.74|1171.84|1154.74|1171.84|1154.74|1171.84|1154.74|1
1651351760000|2022-04-30 20:49:20|1172.09|1154.99|1172.11|1155.01|1172.11|1155.01|1172.09|1154.99|2
1651351780000|2022-04-30 20:49:40|1172.12|1155.02|1172.13|1155.03|1172.4|1155.3|1172.12|1155.02|7
1651351790000|2022-04-30 20:49:50|1172.11|1155.01|1172.01|1154.91|1172.11|1155.01|1171.97|1154.87|9
1651351800000|2022-04-30 20:50:00|1171.99|1154.89|1171.78|1154.68|1171.99|1154.89|1171.78|1154.68|12
1651351810000|2022-04-30 20:50:10|1171.82|1154.72|1171.82|1154.72|1171.82|1154.72|1171.82|1154.72|1
1651351830000|2022-04-30 20:50:30|1171.86|1154.76|1171.6|1154.5|1171.87|1154.77|1171.6|1154.5|7
1651351840000|2022-04-30 20:50:40|1171.59|1154.49|1171.59|1154.49|1171.59|1154.49|1171.59|1154.49|1
1651351850000|2022-04-30 20:50:50|1171.54|1154.44|1171.39|1154.29|1171.54|1154.44|1171.39|1154.29|2
1651351860000|2022-04-30 20:51:00|1171.43|1154.33|1171.39|1154.29|1171.43|1154.33|1171.39|1154.29|3
1651351870000|2022-04-30 20:51:10|1171.4|1154.3|1171.69|1154.59|1171.71|1154.61|1171.4|1154.3|9
1651351880000|2022-04-30 20:51:20|1171.66|1154.56|1171.83|1154.73|1171.83|1154.73|1171.63|1154.53|4
1651351890000|2022-04-30 20:51:30|1171.79|1154.69|1171.73|1154.63|1171.79|1154.69|1171.73|1154.63|4
1651351900000|2022-04-30 20:51:40|1171.97|1154.87|1171.88|1154.78|1171.97|1154.87|1171.88|1154.78|4
1651351910000|2022-04-30 20:51:50|1171.95|1154.85|1171.39|1154.29|1171.95|1154.85|1171.39|1154.29|16
1651351920000|2022-04-30 20:52:00|1171.3|1154.2|1171.3|1154.2|1171.3|1154.2|1171.3|1154.2|1
1651351930000|2022-04-30 20:52:10|1171.29|1154.19|1171.3|1154.2|1171.3|1154.2|1171.28|1154.18|3
1651351940000|2022-04-30 20:52:20|1171.25|1154.15|1170.41|1153.31|1171.25|1154.15|1170.14|1153.04|18
1651351950000|2022-04-30 20:52:30|1170.32|1153.22|1170.62|1153.52|1170.63|1153.53|1170.3|1153.2|10
1651351960000|2022-04-30 20:52:40|1170.2|1153.1|1169.51|1152.41|1170.21|1153.11|1169.51|1152.41|14
1651351970000|2022-04-30 20:52:50|1169.49|1152.39|1169.47|1152.37|1169.51|1152.41|1169.44|1152.34|10
1651351980000|2022-04-30 20:53:00|1169.48|1152.38|1169.52|1152.42|1169.58|1152.48|1169.47|1152.37|9
1651351990000|2022-04-30 20:53:10|1169.54|1152.44|1169.47|1152.37|1169.55|1152.45|1169.47|1152.37|7
1651352000000|2022-04-30 20:53:20|1169.48|1152.38|1170.05|1152.95|1170.06|1152.96|1169.48|1152.38|9
1651352010000|2022-04-30 20:53:30|1170.03|1152.93|1169.95|1152.85|1170.03|1152.93|1169.94|1152.84|4
1651352020000|2022-04-30 20:53:40|1170.02|1152.92|1170.12|1153.02|1170.13|1153.03|1170.02|1152.92|3
1651352030000|2022-04-30 20:53:50|1170.11|1153.01|1170.02|1152.92|1170.13|1153.03|1170.02|1152.92|11
1651352040000|2022-04-30 20:54:00|1169.99|1152.89|1170.1|1153|1170.11|1153.01|1169.78|1152.68|16
1651352050000|2022-04-30 20:54:10|1170.12|1153.02|1169.97|1152.87|1170.12|1153.02|1169.92|1152.82|8
1651352060000|2022-04-30 20:54:20|1169.96|1152.86|1170.02|1152.92|1170.03|1152.93|1169.96|1152.86|4
1651352080000|2022-04-30 20:54:40|1170.01|1152.91|1170.06|1152.96|1170.06|1152.96|1170|1152.9|4
1651352090000|2022-04-30 20:54:50|1170.05|1152.95|1170.18|1153.08|1170.18|1153.08|1170.05|1152.95|4
1651352100000|2022-04-30 20:55:00|1170.21|1153.11|1170.91|1153.81|1170.91|1153.81|1170.2|1153.1|14
1651352110000|2022-04-30 20:55:10|1170.96|1153.86|1171.02|1153.92|1171.02|1153.92|1170.96|1153.86|2
1651352120000|2022-04-30 20:55:20|1171.08|1153.98|1171.14|1154.04|1171.24|1154.14|1171.08|1153.98|4
1651352130000|2022-04-30 20:55:30|1171.15|1154.05|1171.16|1154.06|1171.16|1154.06|1171.15|1154.05|2
1651352140000|2022-04-30 20:55:40|1171.14|1154.04|1171.16|1154.06|1171.16|1154.06|1171.14|1154.04|4
1651352150000|2022-04-30 20:55:50|1170.92|1153.82|1170.29|1153.19|1170.92|1153.82|1170.29|1153.19|13
1651352160000|2022-04-30 20:56:00|1170.25|1153.15|1170.26|1153.16|1170.42|1153.32|1170.25|1153.15|7
1651352170000|2022-04-30 20:56:10|1170.3|1153.2|1170.31|1153.21|1170.33|1153.23|1170.28|1153.18|7
1651352180000|2022-04-30 20:56:20|1170.49|1153.39|1170.5|1153.4|1170.5|1153.4|1170.49|1153.39|2
1651352190000|2022-04-30 20:56:30|1170.51|1153.41|1170.75|1153.65|1170.77|1153.67|1170.49|1153.39|13
1651352200000|2022-04-30 20:56:40|1170.73|1153.63|1170.76|1153.66|1170.76|1153.66|1170.72|1153.62|5
1651352210000|2022-04-30 20:56:50|1170.91|1153.81|1170.9|1153.8|1170.93|1153.83|1170.89|1153.79|5
1651352220000|2022-04-30 20:57:00|1170.91|1153.81|1170.88|1153.78|1170.97|1153.87|1170.85|1153.75|8
1651352230000|2022-04-30 20:57:10|1170.87|1153.77|1170.92|1153.82|1170.93|1153.83|1170.87|1153.77|4
1651352240000|2022-04-30 20:57:20|1170.95|1153.85|1170.28|1153.18|1170.95|1153.85|1170.28|1153.18|6
1651352250000|2022-04-30 20:57:30|1170.29|1153.19|1170.12|1153.02|1170.29|1153.19|1170.1|1153|8
1651352260000|2022-04-30 20:57:40|1170.13|1153.03|1170.62|1153.52|1170.62|1153.52|1170.13|1153.03|9
1651352270000|2022-04-30 20:57:50|1170.61|1153.51|1170.84|1153.74|1170.87|1153.77|1170.61|1153.51|10
1651352280000|2022-04-30 20:58:00|1170.86|1153.76|1170.62|1153.52|1170.86|1153.76|1170.62|1153.52|3
1651352290000|2022-04-30 20:58:10|1170.54|1153.44|1170.68|1153.58|1170.68|1153.58|1170.54|1153.44|2
1651352300000|2022-04-30 20:58:20|1170.81|1153.71|1170.8|1153.7|1170.81|1153.71|1170.8|1153.7|2
1651352310000|2022-04-30 20:58:30|1170.79|1153.69|1170.41|1153.31|1170.79|1153.69|1170.41|1153.31|4
1651352320000|2022-04-30 20:58:40|1170.44|1153.34|1170.42|1153.32|1170.44|1153.34|1170.42|1153.32|2
1651352330000|2022-04-30 20:58:50|1170.43|1153.33|1170.28|1153.18|1170.45|1153.35|1170.17|1153.07|8
1651352340000|2022-04-30 20:59:00|1170.38|1153.28|1170.43|1153.33|1170.43|1153.33|1170.38|1153.28|2
1651352350000|2022-04-30 20:59:10|1170.41|1153.31|1170.38|1153.28|1170.43|1153.33|1170.38|1153.28|3
1651352370000|2022-04-30 20:59:30|1170.31|1153.21|1170.31|1153.21|1170.31|1153.21|1170.31|1153.21|1
1651352380000|2022-04-30 20:59:40|1170.33|1153.23|1170.41|1153.31|1170.41|1153.31|1170.33|1153.23|13
1651352390000|2022-04-30 20:59:50|1170.4|1153.3|1170.42|1153.32|1170.44|1153.34|1170.39|1153.29|8
1651352400000|2022-04-30 21:00:00|1170.44|1153.34|1170.4|1153.3|1170.44|1153.34|1170.4|1153.3|4
1651352410000|2022-04-30 21:00:10|1170.31|1153.21|1170.28|1153.18|1170.31|1153.21|1170.08|1152.98|13
1651352420000|2022-04-30 21:00:20|1170.29|1153.19|1170.86|1153.76|1170.86|1153.76|1170.29|1153.19|6
1651352440000|2022-04-30 21:00:40|1171.04|1153.94|1170.96|1153.86|1171.04|1153.94|1170.89|1153.79|5
1651352450000|2022-04-30 21:00:50|1170.92|1153.82|1170.9|1153.8|1170.92|1153.82|1170.89|1153.79|3
1651352460000|2022-04-30 21:01:00|1170.89|1153.79|1170.71|1153.61|1170.89|1153.79|1170.71|1153.61|4
1651352470000|2022-04-30 21:01:10|1170.73|1153.63|1170.78|1153.68|1170.89|1153.79|1170.73|1153.63|6
1651352480000|2022-04-30 21:01:20|1170.76|1153.66|1170.9|1153.8|1170.9|1153.8|1170.76|1153.66|3
1651352490000|2022-04-30 21:01:30|1170.6|1153.5|1170.26|1153.16|1170.6|1153.5|1170.26|1153.16|6
1651352510000|2022-04-30 21:01:50|1170.14|1153.04|1170.14|1153.04|1170.14|1153.04|1170.14|1153.04|1
1651352520000|2022-04-30 21:02:00|1170.12|1153.02|1170.58|1153.48|1170.6|1153.5|1170.12|1153.02|14
1651352530000|2022-04-30 21:02:10|1170.62|1153.52|1170.73|1153.63|1170.92|1153.82|1170.62|1153.52|11
1651352540000|2022-04-30 21:02:20|1170.72|1153.62|1170.83|1153.73|1170.83|1153.73|1170.69|1153.59|4
1651352550000|2022-04-30 21:02:30|1170.84|1153.74|1171.08|1153.98|1171.36|1154.26|1170.84|1153.74|22
1651352560000|2022-04-30 21:02:40|1171.07|1153.97|1171.44|1154.34|1171.44|1154.34|1171.07|1153.97|11
1651352570000|2022-04-30 21:02:50|1171.43|1154.33|1171.41|1154.31|1171.53|1154.43|1171.41|1154.31|10
1651352580000|2022-04-30 21:03:00|1171.43|1154.33|1171.86|1154.76|1171.86|1154.76|1171.43|1154.33|7
1651352590000|2022-04-30 21:03:10|1171.84|1154.74|1171.85|1154.75|1171.86|1154.76|1171.82|1154.72|6
1651352600000|2022-04-30 21:03:20|1171.83|1154.73|1171.86|1154.76|1171.86|1154.76|1171.83|1154.73|2
1651352610000|2022-04-30 21:03:30|1171.87|1154.77|1171.87|1154.77|1171.89|1154.79|1171.87|1154.77|4
1651352620000|2022-04-30 21:03:40|1171.88|1154.78|1171.82|1154.72|1171.88|1154.78|1171.82|1154.72|2
1651352630000|2022-04-30 21:03:50|1171.83|1154.73|1171.87|1154.77|1171.89|1154.79|1171.83|1154.73|4
1651352640000|2022-04-30 21:04:00|1171.89|1154.79|1171.84|1154.74|1171.89|1154.79|1171.84|1154.74|4
1651352650000|2022-04-30 21:04:10|1171.89|1154.79|1171.89|1154.79|1171.89|1154.79|1171.89|1154.79|1
1651352670000|2022-04-30 21:04:30|1171.92|1154.82|1171.89|1154.79|1171.94|1154.84|1171.89|1154.79|5
1651352680000|2022-04-30 21:04:40|1171.92|1154.82|1171.34|1154.24|1171.92|1154.82|1171.34|1154.24|9
1651352690000|2022-04-30 21:04:50|1171.41|1154.31|1171.03|1153.93|1171.41|1154.31|1171.03|1153.93|18
1651352700000|2022-04-30 21:05:00|1170.88|1153.78|1170.48|1153.38|1170.88|1153.78|1170.45|1153.35|5
1651352710000|2022-04-30 21:05:10|1170.46|1153.36|1170.44|1153.34|1170.49|1153.39|1170.44|1153.34|5
1651352720000|2022-04-30 21:05:20|1170.48|1153.38|1170.45|1153.35|1170.48|1153.38|1170.45|1153.35|2
1651352730000|2022-04-30 21:05:30|1170.44|1153.34|1170.44|1153.34|1170.45|1153.35|1170.44|1153.34|3
1651352740000|2022-04-30 21:05:40|1170.28|1153.18|1170.32|1153.22|1170.33|1153.23|1170.28|1153.18|4
1651352750000|2022-04-30 21:05:50|1170.33|1153.23|1170.14|1153.04|1170.33|1153.23|1170.14|1153.04|5
1651352760000|2022-04-30 21:06:00|1170.09|1152.99|1170.09|1152.99|1170.09|1152.99|1170.09|1152.99|1
1651352770000|2022-04-30 21:06:10|1170.06|1152.96|1170.09|1152.99|1170.09|1152.99|1170.06|1152.96|6
1651352800000|2022-04-30 21:06:40|1170.04|1152.94|1169.2|1152.1|1170.09|1152.99|1169.2|1152.1|13
1651352810000|2022-04-30 21:06:50|1169.18|1152.08|1169.14|1152.04|1169.2|1152.1|1168.86|1151.76|10
1651352820000|2022-04-30 21:07:00|1169.3|1152.2|1169.83|1152.73|1169.83|1152.73|1169.27|1152.17|13
1651352830000|2022-04-30 21:07:10|1169.84|1152.74|1169.87|1152.77|1169.87|1152.77|1169.84|1152.74|7
1651352840000|2022-04-30 21:07:20|1169.95|1152.85|1169.98|1152.88|1169.98|1152.88|1169.95|1152.85|5
1651352850000|2022-04-30 21:07:30|1170.13|1153.03|1170.11|1153.01|1170.15|1153.05|1170.11|1153.01|4
1651352860000|2022-04-30 21:07:40|1170.13|1153.03|1169.95|1152.85|1170.13|1153.03|1169.95|1152.85|4
1651352880000|2022-04-30 21:08:00|1169.96|1152.86|1170.06|1152.96|1170.08|1152.98|1169.96|1152.86|5
1651352890000|2022-04-30 21:08:10|1169.99|1152.89|1169.9|1152.8|1170.01|1152.91|1169.89|1152.79|7
1651352900000|2022-04-30 21:08:20|1169.88|1152.78|1169.48|1152.38|1169.88|1152.78|1169.46|1152.36|9
1651352910000|2022-04-30 21:08:30|1169.23|1152.13|1169.18|1152.08|1169.23|1152.13|1169.18|1152.08|2
1651352920000|2022-04-30 21:08:40|1169.19|1152.09|1169.19|1152.09|1169.19|1152.09|1169.19|1152.09|1
1651352930000|2022-04-30 21:08:50|1169.21|1152.11|1169.23|1152.13|1169.23|1152.13|1169.21|1152.11|2
1651352940000|2022-04-30 21:09:00|1169.25|1152.15|1169.81|1152.71|1169.81|1152.71|1169.24|1152.14|17
1651352950000|2022-04-30 21:09:10|1169.76|1152.66|1169.57|1152.47|1169.76|1152.66|1169.57|1152.47|8
1651352960000|2022-04-30 21:09:20|1169.6|1152.5|1169.83|1152.73|1169.86|1152.76|1169.44|1152.34|8
1651352970000|2022-04-30 21:09:30|1169.82|1152.72|1169.81|1152.71|1169.82|1152.72|1169.81|1152.71|2
1651352980000|2022-04-30 21:09:40|1169.77|1152.67|1169.4|1152.3|1169.77|1152.67|1169.35|1152.25|12
1651352990000|2022-04-30 21:09:50|1169.39|1152.29|1169.22|1152.12|1169.39|1152.29|1169.22|1152.12|3
1651353000000|2022-04-30 21:10:00|1169.08|1151.98|1169.08|1151.98|1169.08|1151.98|1169.08|1151.98|1
1651353010000|2022-04-30 21:10:10|1169.09|1151.99|1169.05|1151.95|1169.14|1152.04|1169.02|1151.92|7
1651353020000|2022-04-30 21:10:20|1169.06|1151.96|1169.09|1151.99|1169.09|1151.99|1169.05|1151.95|8
1651353030000|2022-04-30 21:10:30|1169.28|1152.18|1169.29|1152.19|1169.29|1152.19|1169.28|1152.18|2
1651353050000|2022-04-30 21:10:50|1169.31|1152.21|1169.2|1152.1|1169.32|1152.22|1169.2|1152.1|6
1651353060000|2022-04-30 21:11:00|1168.99|1151.89|1168.93|1151.83|1168.99|1151.89|1168.71|1151.61|5
1651353070000|2022-04-30 21:11:10|1168.92|1151.82|1168.99|1151.89|1168.99|1151.89|1168.92|1151.82|4
1651353080000|2022-04-30 21:11:20|1169|1151.9|1168.99|1151.89|1169|1151.9|1168.99|1151.89|2
1651353090000|2022-04-30 21:11:30|1168.98|1151.88|1168.74|1151.64|1168.98|1151.88|1168.7|1151.6|4
1651353100000|2022-04-30 21:11:40|1168.7|1151.6|1168.69|1151.59|1168.7|1151.6|1168.69|1151.59|2
1651353120000|2022-04-30 21:12:00|1168.71|1151.61|1168.71|1151.61|1168.71|1151.61|1168.68|1151.58|5
1651353130000|2022-04-30 21:12:10|1168.69|1151.59|1168.67|1151.57|1168.69|1151.59|1168.67|1151.57|2
1651353140000|2022-04-30 21:12:20|1168.66|1151.56|1168.66|1151.56|1168.66|1151.56|1168.66|1151.56|1
1651353150000|2022-04-30 21:12:30|1168.61|1151.51|1168.54|1151.44|1168.61|1151.51|1168.51|1151.41|4
1651353180000|2022-04-30 21:13:00|1168.6|1151.5|1168.6|1151.5|1168.6|1151.5|1168.6|1151.5|1
1651353190000|2022-04-30 21:13:10|1168.58|1151.48|1168.58|1151.48|1168.58|1151.48|1168.58|1151.48|1
1651353200000|2022-04-30 21:13:20|1168.59|1151.49|1168.55|1151.45|1168.59|1151.49|1168.54|1151.44|3
1651353210000|2022-04-30 21:13:30|1168.56|1151.46|1168.62|1151.52|1168.62|1151.52|1168.56|1151.46|3
1651353220000|2022-04-30 21:13:40|1168.61|1151.51|1168.55|1151.45|1168.61|1151.51|1168.55|1151.45|2
1651353230000|2022-04-30 21:13:50|1168.56|1151.46|1168.56|1151.46|1168.56|1151.46|1168.56|1151.46|1
1651353250000|2022-04-30 21:14:10|1168.54|1151.44|1168.54|1151.44|1168.54|1151.44|1168.54|1151.44|1
1651353260000|2022-04-30 21:14:20|1168.55|1151.45|1168.55|1151.45|1168.55|1151.45|1168.55|1151.45|1
1651353290000|2022-04-30 21:14:50|1168.56|1151.46|1168.56|1151.46|1168.56|1151.46|1168.56|1151.46|1
1651353300000|2022-04-30 21:15:00|1168.55|1151.45|1168.97|1151.87|1168.97|1151.87|1168.55|1151.45|9
1651353310000|2022-04-30 21:15:10|1169.01|1151.91|1169.08|1151.98|1169.08|1151.98|1168.99|1151.89|6
1651353330000|2022-04-30 21:15:30|1169.13|1152.03|1169.13|1152.03|1169.13|1152.03|1169.13|1152.03|1
1651353340000|2022-04-30 21:15:40|1169.14|1152.04|1169.11|1152.01|1169.14|1152.04|1169.11|1152.01|3
1651353350000|2022-04-30 21:15:50|1169.13|1152.03|1169.12|1152.02|1169.13|1152.03|1169.11|1152.01|3
1651353360000|2022-04-30 21:16:00|1169.11|1152.01|1169.08|1151.98|1169.11|1152.01|1169.07|1151.97|4
1651353370000|2022-04-30 21:16:10|1169.07|1151.97|1169.07|1151.97|1169.07|1151.97|1169.06|1151.96|3
1651353380000|2022-04-30 21:16:20|1169.06|1151.96|1169.06|1151.96|1169.06|1151.96|1169.06|1151.96|1
1651353390000|2022-04-30 21:16:30|1169.07|1151.97|1169.11|1152.01|1169.11|1152.01|1169.07|1151.97|3
1651353400000|2022-04-30 21:16:40|1169.1|1152|1169.1|1152|1169.1|1152|1169.1|1152|1
1651353410000|2022-04-30 21:16:50|1169.13|1152.03|1169.13|1152.03|1169.13|1152.03|1169.12|1152.02|3
1651353420000|2022-04-30 21:17:00|1169.12|1152.02|1169.08|1151.98|1169.12|1152.02|1169.08|1151.98|2
1651353430000|2022-04-30 21:17:10|1169.09|1151.99|1169.08|1151.98|1169.09|1151.99|1169.08|1151.98|2
1651353440000|2022-04-30 21:17:20|1169.11|1152.01|1169.12|1152.02|1169.12|1152.02|1169.11|1152.01|2
1651353470000|2022-04-30 21:17:50|1169.18|1152.08|1169.14|1152.04|1169.26|1152.16|1169.13|1152.03|5
1651353490000|2022-04-30 21:18:10|1169.17|1152.07|1169.17|1152.07|1169.17|1152.07|1169.17|1152.07|1
1651353520000|2022-04-30 21:18:40|1169.16|1152.06|1169.13|1152.03|1169.16|1152.06|1169.13|1152.03|2
1651353530000|2022-04-30 21:18:50|1169.11|1152.01|1169.11|1152.01|1169.12|1152.02|1169.08|1151.98|6
1651353540000|2022-04-30 21:19:00|1168.98|1151.88|1168.98|1151.88|1168.99|1151.89|1168.98|1151.88|3
1651353550000|2022-04-30 21:19:10|1168.99|1151.89|1168.61|1151.51|1169.02|1151.92|1168.59|1151.49|11
1651353560000|2022-04-30 21:19:20|1168.9|1151.8|1168.86|1151.76|1168.91|1151.81|1168.86|1151.76|4
1651353570000|2022-04-30 21:19:30|1168.87|1151.77|1168.89|1151.79|1168.89|1151.79|1168.87|1151.77|3
1651353580000|2022-04-30 21:19:40|1168.9|1151.8|1168.93|1151.83|1168.93|1151.83|1168.9|1151.8|2
1651353590000|2022-04-30 21:19:50|1169.04|1151.94|1168.93|1151.83|1169.04|1151.94|1168.93|1151.83|4
1651353600000|2022-04-30 21:20:00|1168.92|1151.82|1169.09|1151.99|1169.09|1151.99|1168.92|1151.82|7
1651353610000|2022-04-30 21:20:10|1169.11|1152.01|1169.1|1152|1169.16|1152.06|1169.09|1151.99|11
1651353620000|2022-04-30 21:20:20|1169.09|1151.99|1169.43|1152.33|1169.46|1152.36|1169.09|1151.99|12
1651353630000|2022-04-30 21:20:30|1169.46|1152.36|1169.48|1152.38|1169.53|1152.43|1169.41|1152.31|7
1651353640000|2022-04-30 21:20:40|1169.5|1152.4|1169.48|1152.38|1169.5|1152.4|1169.46|1152.36|4
1651353650000|2022-04-30 21:20:50|1169.63|1152.53|1169.7|1152.6|1169.7|1152.6|1169.63|1152.53|7
1651353660000|2022-04-30 21:21:00|1169.68|1152.58|1170.02|1152.92|1170.05|1152.95|1169.67|1152.57|8
1651353670000|2022-04-30 21:21:10|1170.03|1152.93|1170.05|1152.95|1170.08|1152.98|1170.01|1152.91|9
1651353680000|2022-04-30 21:21:20|1170.03|1152.93|1170.03|1152.93|1170.06|1152.96|1170.01|1152.91|4
1651353690000|2022-04-30 21:21:30|1170.01|1152.91|1170.06|1152.96|1170.06|1152.96|1170.01|1152.91|7
1651353710000|2022-04-30 21:21:50|1170.04|1152.94|1170.12|1153.02|1170.12|1153.02|1170.04|1152.94|5
1651353720000|2022-04-30 21:22:00|1170.05|1152.95|1170.03|1152.93|1170.05|1152.95|1170.01|1152.91|5
1651353730000|2022-04-30 21:22:10|1169.98|1152.88|1169.85|1152.75|1169.98|1152.88|1169.85|1152.75|18
1651353740000|2022-04-30 21:22:20|1169.82|1152.72|1169.86|1152.76|1169.86|1152.76|1169.82|1152.72|15
1651353750000|2022-04-30 21:22:30|1169.84|1152.74|1169.66|1152.56|1169.84|1152.74|1169.63|1152.53|9
1651353760000|2022-04-30 21:22:40|1169.41|1152.31|1169.44|1152.34|1169.44|1152.34|1169.4|1152.3|3
1651353770000|2022-04-30 21:22:50|1169.57|1152.47|1169.57|1152.47|1169.57|1152.47|1169.57|1152.47|1
1651353780000|2022-04-30 21:23:00|1169.4|1152.3|1169.44|1152.34|1169.45|1152.35|1169.35|1152.25|6
1651353790000|2022-04-30 21:23:10|1169.45|1152.35|1169.45|1152.35|1169.45|1152.35|1169.45|1152.35|1
1651353800000|2022-04-30 21:23:20|1169.43|1152.33|1169.43|1152.33|1169.43|1152.33|1169.43|1152.33|1
1651353830000|2022-04-30 21:23:50|1169.42|1152.32|1169.42|1152.32|1169.42|1152.32|1169.42|1152.32|1
1651353840000|2022-04-30 21:24:00|1169.43|1152.33|1169.42|1152.32|1169.43|1152.33|1169.42|1152.32|6
1651353860000|2022-04-30 21:24:20|1169.43|1152.33|1169.43|1152.33|1169.43|1152.33|1169.43|1152.33|1
1651353880000|2022-04-30 21:24:40|1169.4|1152.3|1169.4|1152.3|1169.4|1152.3|1169.4|1152.3|1
1651353890000|2022-04-30 21:24:50|1169.41|1152.31|1169.41|1152.31|1169.41|1152.31|1169.41|1152.31|1
1651353900000|2022-04-30 21:25:00|1169.4|1152.3|1169.2|1152.1|1169.41|1152.31|1169.19|1152.09|11
1651353910000|2022-04-30 21:25:10|1169.19|1152.09|1169.07|1151.97|1169.19|1152.09|1169.07|1151.97|3
1651353920000|2022-04-30 21:25:20|1169.05|1151.95|1169.05|1151.95|1169.05|1151.95|1169.05|1151.95|1
1651353930000|2022-04-30 21:25:30|1169.04|1151.94|1169.04|1151.94|1169.04|1151.94|1169.04|1151.94|1
1651353940000|2022-04-30 21:25:40|1169.07|1151.97|1169.02|1151.92|1169.07|1151.97|1169.02|1151.92|3
1651353950000|2022-04-30 21:25:50|1169.05|1151.95|1169.07|1151.97|1169.09|1151.99|1169.05|1151.95|6
1651353960000|2022-04-30 21:26:00|1169.09|1151.99|1169.03|1151.93|1169.24|1152.14|1169.03|1151.93|11
1651353980000|2022-04-30 21:26:20|1168.99|1151.89|1168.99|1151.89|1169.05|1151.95|1168.97|1151.87|4
1651353990000|2022-04-30 21:26:30|1169.02|1151.92|1169.02|1151.92|1169.05|1151.95|1169.01|1151.91|9
1651354000000|2022-04-30 21:26:40|1169.03|1151.93|1169.05|1151.95|1169.06|1151.96|1168.99|1151.89|11
1651354010000|2022-04-30 21:26:50|1169.06|1151.96|1169.09|1151.99|1169.09|1151.99|1169.04|1151.94|3
1651354030000|2022-04-30 21:27:10|1169.14|1152.04|1169.03|1151.93|1169.14|1152.04|1169.02|1151.92|3
1651354040000|2022-04-30 21:27:20|1169.04|1151.94|1169.05|1151.95|1169.05|1151.95|1169.04|1151.94|2
1651354050000|2022-04-30 21:27:30|1169.06|1151.96|1169.09|1151.99|1169.1|1152|1169.06|1151.96|4
1651354060000|2022-04-30 21:27:40|1169.1|1152|1169.1|1152|1169.1|1152|1169.01|1151.91|4
1651354080000|2022-04-30 21:28:00|1169.01|1151.91|1169.02|1151.92|1169.02|1151.92|1169.01|1151.91|2
1651354090000|2022-04-30 21:28:10|1169.01|1151.91|1168.63|1151.53|1169.03|1151.93|1168.63|1151.53|8
1651354120000|2022-04-30 21:28:40|1168.64|1151.54|1168.64|1151.54|1168.64|1151.54|1168.64|1151.54|1
1651354130000|2022-04-30 21:28:50|1168.63|1151.53|1168.63|1151.53|1168.63|1151.53|1168.63|1151.53|1
1651354140000|2022-04-30 21:29:00|1168.57|1151.47|1168.48|1151.38|1168.57|1151.47|1168.48|1151.38|3
1651354150000|2022-04-30 21:29:10|1168.37|1151.27|1168.06|1150.96|1168.37|1151.27|1168.06|1150.96|6
1651354160000|2022-04-30 21:29:20|1167.99|1150.89|1167.99|1150.89|1167.99|1150.89|1167.99|1150.89|1
1651354170000|2022-04-30 21:29:30|1168.01|1150.91|1167.8|1150.7|1168.01|1150.91|1167.8|1150.7|2
1651354190000|2022-04-30 21:29:50|1167.79|1150.69|1167.79|1150.69|1167.79|1150.69|1167.79|1150.69|1
1651354200000|2022-04-30 21:30:00|1167.82|1150.72|1167.86|1150.76|1168.07|1150.97|1167.82|1150.72|6
1651354220000|2022-04-30 21:30:20|1168.13|1151.03|1167.67|1150.57|1168.13|1151.03|1167.67|1150.57|5
1651354230000|2022-04-30 21:30:30|1167.69|1150.59|1167.32|1150.22|1167.69|1150.59|1167.31|1150.21|13
1651354240000|2022-04-30 21:30:40|1167.34|1150.24|1167.36|1150.26|1167.36|1150.26|1167.33|1150.23|9
1651354250000|2022-04-30 21:30:50|1167.41|1150.31|1167.36|1150.26|1167.43|1150.33|1167.33|1150.23|7
1651354260000|2022-04-30 21:31:00|1167.25|1150.15|1167.27|1150.17|1167.27|1150.17|1167.25|1150.15|3
1651354270000|2022-04-30 21:31:10|1167.26|1150.16|1167.26|1150.16|1167.26|1150.16|1167.22|1150.12|3
1651354280000|2022-04-30 21:31:20|1167.25|1150.15|1167.17|1150.07|1167.25|1150.15|1167.17|1150.07|4
1651354290000|2022-04-30 21:31:30|1167.18|1150.08|1167.17|1150.07|1167.18|1150.08|1167.17|1150.07|2
1651354300000|2022-04-30 21:31:40|1167.08|1149.98|1166.89|1149.79|1167.08|1149.98|1166.89|1149.79|2
1651354310000|2022-04-30 21:31:50|1166.84|1149.74|1166.84|1149.74|1166.84|1149.74|1166.84|1149.74|1
1651354320000|2022-04-30 21:32:00|1166.89|1149.79|1166.85|1149.75|1167.22|1150.12|1166.85|1149.75|3
1651354330000|2022-04-30 21:32:10|1166.75|1149.65|1166.75|1149.65|1166.75|1149.65|1166.75|1149.65|1
1651354340000|2022-04-30 21:32:20|1166.76|1149.66|1166.78|1149.68|1166.8|1149.7|1166.75|1149.65|5
1651354370000|2022-04-30 21:32:50|1166.83|1149.73|1166.77|1149.67|1166.83|1149.73|1166.77|1149.67|3
1651354380000|2022-04-30 21:33:00|1166.75|1149.65|1166.75|1149.65|1166.75|1149.65|1166.75|1149.65|1
1651354390000|2022-04-30 21:33:10|1166.7|1149.6|1167.06|1149.96|1167.06|1149.96|1166.7|1149.6|2
1651354410000|2022-04-30 21:33:30|1167.07|1149.97|1167.07|1149.97|1167.08|1149.98|1167.06|1149.96|4
1651354420000|2022-04-30 21:33:40|1167|1149.9|1167|1149.9|1167.03|1149.93|1167|1149.9|5
1651354430000|2022-04-30 21:33:50|1167.01|1149.91|1167|1149.9|1167.01|1149.91|1167|1149.9|2
1651354440000|2022-04-30 21:34:00|1166.99|1149.89|1166.99|1149.89|1167|1149.9|1166.99|1149.89|3
1651354460000|2022-04-30 21:34:20|1167.01|1149.91|1166.99|1149.89|1167.01|1149.91|1166.99|1149.89|2
1651354480000|2022-04-30 21:34:40|1167.06|1149.96|1167|1149.9|1167.06|1149.96|1166.9|1149.8|6
1651354490000|2022-04-30 21:34:50|1166.99|1149.89|1166.99|1149.89|1167.01|1149.91|1166.99|1149.89|8
1651354500000|2022-04-30 21:35:00|1167|1149.9|1166.99|1149.89|1167|1149.9|1166.99|1149.89|6
1651354510000|2022-04-30 21:35:10|1166.97|1149.87|1166.98|1149.88|1166.98|1149.88|1166.97|1149.87|2
1651354520000|2022-04-30 21:35:20|1166.97|1149.87|1166.98|1149.88|1166.98|1149.88|1166.97|1149.87|2
1651354540000|2022-04-30 21:35:40|1166.97|1149.87|1166.97|1149.87|1166.97|1149.87|1166.97|1149.87|1
1651354560000|2022-04-30 21:36:00|1166.98|1149.88|1166.99|1149.89|1167|1149.9|1166.98|1149.88|3
1651354580000|2022-04-30 21:36:20|1167.12|1150.02|1167.12|1150.02|1167.12|1150.02|1166.95|1149.85|3
1651354590000|2022-04-30 21:36:30|1167.16|1150.06|1167.16|1150.06|1167.16|1150.06|1167.16|1150.06|1
1651354600000|2022-04-30 21:36:40|1167.18|1150.08|1167.17|1150.07|1167.18|1150.08|1167.17|1150.07|2
1651354620000|2022-04-30 21:37:00|1167.16|1150.06|1167.14|1150.04|1167.16|1150.06|1167.14|1150.04|3
1651354630000|2022-04-30 21:37:10|1167.12|1150.02|1167.12|1150.02|1167.12|1150.02|1167.12|1150.02|1
1651354640000|2022-04-30 21:37:20|1167.13|1150.03|1167.13|1150.03|1167.13|1150.03|1167.13|1150.03|1
1651354650000|2022-04-30 21:37:30|1167.14|1150.04|1167.14|1150.04|1167.14|1150.04|1167.14|1150.04|1
1651354670000|2022-04-30 21:37:50|1167.13|1150.03|1167.12|1150.02|1167.13|1150.03|1167.12|1150.02|2
1651354680000|2022-04-30 21:38:00|1167.11|1150.01|1166.54|1149.44|1167.11|1150.01|1166.54|1149.44|6
1651354690000|2022-04-30 21:38:10|1166.51|1149.41|1166.33|1149.23|1166.51|1149.41|1166.33|1149.23|3
1651354730000|2022-04-30 21:38:50|1166.21|1149.11|1166.37|1149.27|1166.37|1149.27|1166.21|1149.11|2
1651354740000|2022-04-30 21:39:00|1166.34|1149.24|1166.34|1149.24|1166.34|1149.24|1166.34|1149.24|1
1651354780000|2022-04-30 21:39:40|1166.24|1149.14|1166.24|1149.14|1166.24|1149.14|1166.24|1149.14|1
1651354800000|2022-04-30 21:40:00|1166.2|1149.1|1166.04|1148.94|1166.2|1149.1|1166.04|1148.94|7
1651354810000|2022-04-30 21:40:10|1166.05|1148.95|1166.06|1148.96|1166.08|1148.98|1166.03|1148.93|7
1651354820000|2022-04-30 21:40:20|1166.05|1148.95|1166.05|1148.95|1166.06|1148.96|1166.04|1148.94|7
1651354830000|2022-04-30 21:40:30|1166.04|1148.94|1166.04|1148.94|1166.06|1148.96|1166.04|1148.94|8
1651354840000|2022-04-30 21:40:40|1166.05|1148.95|1166.03|1148.93|1166.05|1148.95|1166.03|1148.93|3
1651354850000|2022-04-30 21:40:50|1166.07|1148.97|1166.13|1149.03|1166.13|1149.03|1166.03|1148.93|4
1651354860000|2022-04-30 21:41:00|1166.15|1149.05|1166.17|1149.07|1166.2|1149.1|1166.15|1149.05|4
1651354870000|2022-04-30 21:41:10|1166.2|1149.1|1166.16|1149.06|1166.2|1149.1|1166.16|1149.06|3
1651354890000|2022-04-30 21:41:30|1166.17|1149.07|1166.18|1149.08|1166.19|1149.09|1166.16|1149.06|4
1651354910000|2022-04-30 21:41:50|1166.22|1149.12|1166.22|1149.12|1166.22|1149.12|1166.22|1149.12|1
1651354950000|2022-04-30 21:42:30|1166.23|1149.13|1166.23|1149.13|1166.23|1149.13|1166.23|1149.13|1
1651354960000|2022-04-30 21:42:40|1166.3|1149.2|1166.3|1149.2|1166.3|1149.2|1166.28|1149.18|4
1651354980000|2022-04-30 21:43:00|1166.29|1149.19|1166.7|1149.6|1166.7|1149.6|1166.24|1149.14|14
1651354990000|2022-04-30 21:43:10|1166.72|1149.62|1167.09|1149.99|1167.25|1150.15|1166.72|1149.62|6
1651355010000|2022-04-30 21:43:30|1167.18|1150.08|1167.09|1149.99|1167.18|1150.08|1167.09|1149.99|2
1651355020000|2022-04-30 21:43:40|1167.19|1150.09|1167.71|1150.61|1167.71|1150.61|1167.08|1149.98|4
1651355030000|2022-04-30 21:43:50|1167.7|1150.6|1167.7|1150.6|1167.7|1150.6|1167.7|1150.6|1
1651355050000|2022-04-30 21:44:10|1167.71|1150.61|1167.71|1150.61|1167.71|1150.61|1167.71|1150.61|1
1651355070000|2022-04-30 21:44:30|1167.91|1150.81|1167.91|1150.81|1167.94|1150.84|1167.91|1150.81|3
1651355090000|2022-04-30 21:44:50|1167.83|1150.73|1167.83|1150.73|1167.83|1150.73|1167.83|1150.73|1
1651355110000|2022-04-30 21:45:10|1167.85|1150.75|1167.85|1150.75|1167.85|1150.75|1167.85|1150.75|1
1651355120000|2022-04-30 21:45:20|1167.86|1150.76|1167.82|1150.72|1167.86|1150.76|1167.82|1150.72|3
1651355140000|2022-04-30 21:45:40|1167.9|1150.8|1167.81|1150.71|1168|1150.9|1167.81|1150.71|3
1651355160000|2022-04-30 21:46:00|1167.79|1150.69|1167.8|1150.7|1167.8|1150.7|1167.79|1150.69|2
1651355170000|2022-04-30 21:46:10|1167.79|1150.69|1167.84|1150.74|1167.84|1150.74|1167.79|1150.69|3
1651355180000|2022-04-30 21:46:20|1167.85|1150.75|1167.85|1150.75|1167.85|1150.75|1167.85|1150.75|1
1651355190000|2022-04-30 21:46:30|1167.69|1150.59|1167.41|1150.31|1167.69|1150.59|1167.41|1150.31|8
1651355200000|2022-04-30 21:46:40|1167.34|1150.24|1167.43|1150.33|1167.43|1150.33|1167.34|1150.24|7
1651355210000|2022-04-30 21:46:50|1167.37|1150.27|1167.37|1150.27|1167.38|1150.28|1167.37|1150.27|3
1651355220000|2022-04-30 21:47:00|1167.38|1150.28|1167.34|1150.24|1167.38|1150.28|1167.28|1150.18|5
1651355230000|2022-04-30 21:47:10|1167.3|1150.2|1167.29|1150.19|1167.3|1150.2|1167.29|1150.19|2
1651355240000|2022-04-30 21:47:20|1167.24|1150.14|1167.25|1150.15|1167.25|1150.15|1167.24|1150.14|2
1651355260000|2022-04-30 21:47:40|1167.26|1150.16|1167.26|1150.16|1167.26|1150.16|1167.25|1150.15|3
1651355270000|2022-04-30 21:47:50|1167.15|1150.05|1167.26|1150.16|1167.26|1150.16|1167.15|1150.05|6
1651355280000|2022-04-30 21:48:00|1167.25|1150.15|1167.25|1150.15|1167.25|1150.15|1167.25|1150.15|1
1651355290000|2022-04-30 21:48:10|1167.24|1150.14|1167.1|1150|1167.24|1150.14|1167.09|1149.99|4
1651355300000|2022-04-30 21:48:20|1167.09|1149.99|1167.1|1150|1167.1|1150|1167.09|1149.99|4
1651355310000|2022-04-30 21:48:30|1167.09|1149.99|1167.09|1149.99|1167.1|1150|1167.09|1149.99|5
1651355320000|2022-04-30 21:48:40|1167.1|1150|1167.09|1149.99|1167.1|1150|1167.09|1149.99|2
1651355330000|2022-04-30 21:48:50|1167.1|1150|1167.31|1150.21|1167.31|1150.21|1167.1|1150|2
1651355360000|2022-04-30 21:49:20|1167.32|1150.22|1167.31|1150.21|1167.32|1150.22|1167.31|1150.21|2
1651355370000|2022-04-30 21:49:30|1167.32|1150.22|1167.34|1150.24|1167.34|1150.24|1167.26|1150.16|8
1651355380000|2022-04-30 21:49:40|1167.42|1150.32|1167.42|1150.32|1167.42|1150.32|1167.42|1150.32|1
1651355390000|2022-04-30 21:49:50|1167.44|1150.34|1167.85|1150.75|1167.85|1150.75|1167.44|1150.34|8
1651355400000|2022-04-30 21:50:00|1167.87|1150.77|1168.09|1150.99|1168.09|1150.99|1167.84|1150.74|8
1651355410000|2022-04-30 21:50:10|1168.1|1151|1168.13|1151.03|1168.13|1151.03|1168.1|1151|5
1651355420000|2022-04-30 21:50:20|1168.14|1151.04|1168.26|1151.16|1168.26|1151.16|1168.14|1151.04|11
1651355430000|2022-04-30 21:50:30|1168.29|1151.19|1168.26|1151.16|1168.72|1151.62|1168.26|1151.16|18
1651355440000|2022-04-30 21:50:40|1168.13|1151.03|1168.15|1151.05|1168.15|1151.05|1168.13|1151.03|2
1651355450000|2022-04-30 21:50:50|1168.17|1151.07|1168.2|1151.1|1168.2|1151.1|1168.17|1151.07|2
1651355470000|2022-04-30 21:51:10|1168.17|1151.07|1168.17|1151.07|1168.18|1151.08|1168.17|1151.07|5
1651355480000|2022-04-30 21:51:20|1168.18|1151.08|1168.18|1151.08|1168.18|1151.08|1168.17|1151.07|3
1651355490000|2022-04-30 21:51:30|1168.19|1151.09|1168.18|1151.08|1168.19|1151.09|1168.18|1151.08|2
1651355500000|2022-04-30 21:51:40|1168.19|1151.09|1168.03|1150.93|1168.19|1151.09|1168.02|1150.92|10
1651355510000|2022-04-30 21:51:50|1168.06|1150.96|1167.4|1150.3|1168.06|1150.96|1167.4|1150.3|9
1651355520000|2022-04-30 21:52:00|1167.37|1150.27|1166.91|1149.81|1167.38|1150.28|1166.81|1149.71|7
1651355530000|2022-04-30 21:52:10|1166.9|1149.8|1166.91|1149.81|1166.92|1149.82|1166.9|1149.8|5
1651355540000|2022-04-30 21:52:20|1166.86|1149.76|1166.37|1149.27|1166.88|1149.78|1166.37|1149.27|9
1651355550000|2022-04-30 21:52:30|1166.33|1149.23|1166.18|1149.08|1166.34|1149.24|1166.18|1149.08|6
1651355580000|2022-04-30 21:53:00|1166.09|1148.99|1166.09|1148.99|1166.09|1148.99|1166.09|1148.99|1
1651355590000|2022-04-30 21:53:10|1166.06|1148.96|1166.06|1148.96|1166.06|1148.96|1166.06|1148.96|1
1651355600000|2022-04-30 21:53:20|1166.07|1148.97|1165.88|1148.78|1166.07|1148.97|1165.88|1148.78|6
1651355610000|2022-04-30 21:53:30|1165.89|1148.79|1165.89|1148.79|1165.89|1148.79|1165.89|1148.79|1
1651355620000|2022-04-30 21:53:40|1165.98|1148.88|1165.95|1148.85|1165.98|1148.88|1165.95|1148.85|3
1651355640000|2022-04-30 21:54:00|1165.96|1148.86|1165.96|1148.86|1165.96|1148.86|1165.96|1148.86|1
1651355660000|2022-04-30 21:54:20|1165.98|1148.88|1165.98|1148.88|1165.99|1148.89|1165.98|1148.88|3
1651355670000|2022-04-30 21:54:30|1165.99|1148.89|1166.03|1148.93|1166.04|1148.94|1165.98|1148.88|6
1651355680000|2022-04-30 21:54:40|1166.11|1149.01|1166.17|1149.07|1166.17|1149.07|1166.11|1149.01|5
1651355690000|2022-04-30 21:54:50|1166.18|1149.08|1166.18|1149.08|1166.18|1149.08|1166.17|1149.07|3
1651355700000|2022-04-30 21:55:00|1166.2|1149.1|1166.16|1149.06|1166.2|1149.1|1166.16|1149.06|8
1651355710000|2022-04-30 21:55:10|1166.04|1148.94|1166.03|1148.93|1166.04|1148.94|1165.91|1148.81|5
1651355720000|2022-04-30 21:55:20|1166.02|1148.92|1166.01|1148.91|1166.02|1148.92|1166.01|1148.91|4
1651355730000|2022-04-30 21:55:30|1166|1148.9|1166.08|1148.98|1166.08|1148.98|1166|1148.9|5
1651355740000|2022-04-30 21:55:40|1166.07|1148.97|1166.16|1149.06|1166.16|1149.06|1166.07|1148.97|4
1651355750000|2022-04-30 21:55:50|1166.15|1149.05|1166.08|1148.98|1166.15|1149.05|1166.08|1148.98|2
1651355760000|2022-04-30 21:56:00|1166.06|1148.96|1166.08|1148.98|1166.08|1148.98|1166.06|1148.96|2
1651355770000|2022-04-30 21:56:10|1166.05|1148.95|1166.05|1148.95|1166.05|1148.95|1166.05|1148.95|1
1651355790000|2022-04-30 21:56:30|1166.07|1148.97|1166.07|1148.97|1166.07|1148.97|1166.06|1148.96|3
1651355800000|2022-04-30 21:56:40|1166.06|1148.96|1166.06|1148.96|1166.07|1148.97|1166.06|1148.96|5
1651355810000|2022-04-30 21:56:50|1166.07|1148.97|1166.07|1148.97|1166.08|1148.98|1166.07|1148.97|3
1651355830000|2022-04-30 21:57:10|1166.08|1148.98|1165.63|1148.53|1166.08|1148.98|1165.6|1148.5|12
1651355840000|2022-04-30 21:57:20|1165.59|1148.49|1165.39|1148.29|1165.63|1148.53|1165.39|1148.29|6
1651355850000|2022-04-30 21:57:30|1165.38|1148.28|1165.38|1148.28|1165.38|1148.28|1165.38|1148.28|1
1651355870000|2022-04-30 21:57:50|1165.37|1148.27|1165.37|1148.27|1165.37|1148.27|1165.37|1148.27|1
1651355880000|2022-04-30 21:58:00|1165.24|1148.14|1165.28|1148.18|1165.28|1148.18|1165.24|1148.14|6
1651355910000|2022-04-30 21:58:30|1165.25|1148.15|1165.24|1148.14|1165.25|1148.15|1165.24|1148.14|2
1651355920000|2022-04-30 21:58:40|1165.25|1148.15|1165.24|1148.14|1165.25|1148.15|1165.24|1148.14|4
1651355940000|2022-04-30 21:59:00|1165.19|1148.09|1165.04|1147.94|1165.3|1148.2|1165.04|1147.94|6
1651355950000|2022-04-30 21:59:10|1164.91|1147.81|1164.91|1147.81|1164.91|1147.81|1164.91|1147.81|1
1651355960000|2022-04-30 21:59:20|1164.86|1147.76|1164.82|1147.72|1164.86|1147.76|1164.82|1147.72|2
1651355970000|2022-04-30 21:59:30|1164.84|1147.74|1164.84|1147.74|1164.84|1147.74|1164.84|1147.74|1
1651355990000|2022-04-30 21:59:50|1164.77|1147.67|1164.11|1147.01|1164.83|1147.73|1164.11|1147.01|12
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1164.03|1146.93|1164.08|1146.98|1164|1146.9|16
1651356010000|2022-04-30 22:00:10|1164.02|1146.92|1163.39|1146.29|1164.02|1146.92|1163.39|1146.29|12
1651356020000|2022-04-30 22:00:20|1163.36|1146.26|1162.8|1145.7|1163.39|1146.29|1162.8|1145.7|8
1651356030000|2022-04-30 22:00:30|1162.76|1145.66|1160.87|1143.77|1162.76|1145.66|1160.87|1143.77|17
1651356040000|2022-04-30 22:00:40|1160.88|1143.78|1161.04|1143.94|1161.04|1143.94|1160.56|1143.46|17
1651356050000|2022-04-30 22:00:50|1161.08|1143.98|1161.08|1143.98|1161.08|1143.98|1161.07|1143.97|3
1651356060000|2022-04-30 22:01:00|1161.29|1144.19|1161.28|1144.18|1161.33|1144.23|1161.28|1144.18|7
1651356070000|2022-04-30 22:01:10|1161.29|1144.19|1161.15|1144.05|1161.31|1144.21|1161.15|1144.05|13
1651356080000|2022-04-30 22:01:20|1161.17|1144.07|1160.73|1143.63|1161.17|1144.07|1160.73|1143.63|11
1651356090000|2022-04-30 22:01:30|1160.77|1143.67|1160.49|1143.39|1160.77|1143.67|1160.29|1143.19|10
1651356100000|2022-04-30 22:01:40|1160.24|1143.14|1158.7|1141.6|1160.24|1143.14|1158.69|1141.59|26
1651356110000|2022-04-30 22:01:50|1158.67|1141.57|1155.78|1138.68|1158.73|1141.63|1155.78|1138.68|30
1651356120000|2022-04-30 22:02:00|1155.73|1138.63|1156.4|1139.3|1156.46|1139.36|1155.45|1138.35|14
1651356130000|2022-04-30 22:02:10|1156.58|1139.48|1156.42|1139.32|1156.88|1139.78|1156.42|1139.32|14
1651356140000|2022-04-30 22:02:20|1156.43|1139.33|1156.84|1139.74|1156.84|1139.74|1156.43|1139.33|16
1651356150000|2022-04-30 22:02:30|1156.86|1139.76|1157.12|1140.02|1157.37|1140.27|1156.86|1139.76|13
1651356160000|2022-04-30 22:02:40|1157.22|1140.12|1157.25|1140.15|1157.25|1140.15|1157.16|1140.06|8
1651356170000|2022-04-30 22:02:50|1157.26|1140.16|1156.69|1139.59|1157.26|1140.16|1156.69|1139.59|3
1651356180000|2022-04-30 22:03:00|1156.73|1139.63|1157.05|1139.95|1157.12|1140.02|1156.73|1139.63|13
1651356190000|2022-04-30 22:03:10|1157.02|1139.92|1156.9|1139.8|1157.05|1139.95|1156.9|1139.8|19
1651356200000|2022-04-30 22:03:20|1156.88|1139.78|1154.85|1137.75|1156.88|1139.78|1154.81|1137.71|26
1651356210000|2022-04-30 22:03:30|1154.84|1137.74|1154.52|1137.42|1154.91|1137.81|1154.47|1137.37|18
1651356220000|2022-04-30 22:03:40|1154.57|1137.47|1153.08|1135.98|1154.57|1137.47|1153.08|1135.98|19
1651356230000|2022-04-30 22:03:50|1152.85|1135.75|1151.42|1134.32|1153.06|1135.96|1150.94|1133.84|28
1651356240000|2022-04-30 22:04:00|1151.43|1134.33|1153.7|1136.6|1153.7|1136.6|1151.43|1134.33|19
1651356250000|2022-04-30 22:04:10|1153.69|1136.59|1153.97|1136.87|1153.99|1136.89|1153.14|1136.04|24
1651356260000|2022-04-30 22:04:20|1154.32|1137.22|1154.25|1137.15|1154.72|1137.62|1154.08|1136.98|19
1651356270000|2022-04-30 22:04:30|1154.24|1137.14|1153.65|1136.55|1154.27|1137.17|1153.61|1136.51|16
1651356280000|2022-04-30 22:04:40|1153.67|1136.57|1152.41|1135.31|1153.67|1136.57|1152.41|1135.31|25
1651356290000|2022-04-30 22:04:50|1152.4|1135.3|1152.45|1135.35|1152.65|1135.55|1152.37|1135.27|15
1651356300000|2022-04-30 22:05:00|1152.55|1135.45|1153.21|1136.11|1153.21|1136.11|1152.39|1135.29|16
1651356310000|2022-04-30 22:05:10|1153.37|1136.27|1154.07|1136.97|1154.07|1136.97|1153.37|1136.27|14
1651356320000|2022-04-30 22:05:20|1154.14|1137.04|1154.34|1137.24|1154.91|1137.81|1154.14|1137.04|15
1651356330000|2022-04-30 22:05:30|1154.35|1137.25|1153.67|1136.57|1154.35|1137.25|1153.67|1136.57|12
1651356340000|2022-04-30 22:05:40|1153.68|1136.58|1154.23|1137.13|1154.23|1137.13|1153.68|1136.58|16
1651356350000|2022-04-30 22:05:50|1154.16|1137.06|1153.57|1136.47|1154.16|1137.06|1153.56|1136.46|19
1651356360000|2022-04-30 22:06:00|1153.63|1136.53|1153.6|1136.5|1153.66|1136.56|1153.6|1136.5|4
1651356370000|2022-04-30 22:06:10|1153.66|1136.56|1152.26|1135.16|1153.72|1136.62|1152.12|1135.02|24
1651356380000|2022-04-30 22:06:20|1152.25|1135.15|1152.39|1135.29|1152.4|1135.3|1152.25|1135.15|5
1651356390000|2022-04-30 22:06:30|1152.4|1135.3|1152.41|1135.31|1152.41|1135.31|1152.4|1135.3|2
1651356400000|2022-04-30 22:06:40|1152.4|1135.3|1152.57|1135.47|1152.57|1135.47|1152.4|1135.3|2
1651356410000|2022-04-30 22:06:50|1152.54|1135.44|1152.54|1135.44|1152.55|1135.45|1152.49|1135.39|5
1651356420000|2022-04-30 22:07:00|1152.6|1135.5|1152.95|1135.85|1152.95|1135.85|1152.56|1135.46|13
1651356430000|2022-04-30 22:07:10|1152.93|1135.83|1153.04|1135.94|1153.09|1135.99|1152.91|1135.81|16
1651356440000|2022-04-30 22:07:20|1153.03|1135.93|1151.74|1134.64|1153.03|1135.93|1151.74|1134.64|21
1651356450000|2022-04-30 22:07:30|1151.73|1134.63|1151.7|1134.6|1151.76|1134.66|1151.7|1134.6|5
1651356460000|2022-04-30 22:07:40|1151.43|1134.33|1151.33|1134.23|1151.43|1134.33|1151.28|1134.18|8
1651356470000|2022-04-30 22:07:50|1151.2|1134.1|1147.91|1130.81|1151.2|1134.1|1147.91|1130.81|25
1651356480000|2022-04-30 22:08:00|1147.88|1130.78|1147.23|1130.13|1147.94|1130.84|1146.95|1129.85|17
1651356490000|2022-04-30 22:08:10|1147.22|1130.12|1147.08|1129.98|1147.22|1130.12|1146.82|1129.72|16
1651356500000|2022-04-30 22:08:20|1146.88|1129.78|1147.18|1130.08|1147.18|1130.08|1146.78|1129.68|14
1651356510000|2022-04-30 22:08:30|1147.17|1130.07|1148.29|1131.19|1148.51|1131.41|1147.17|1130.07|22
1651356520000|2022-04-30 22:08:40|1148.24|1131.14|1148.5|1131.4|1149.02|1131.92|1148.24|1131.14|22
1651356530000|2022-04-30 22:08:50|1148.51|1131.41|1149.19|1132.09|1149.2|1132.1|1148.5|1131.4|19
1651356540000|2022-04-30 22:09:00|1149.13|1132.03|1149.02|1131.92|1149.13|1132.03|1148.62|1131.52|21
1651356550000|2022-04-30 22:09:10|1148.99|1131.89|1146.49|1129.39|1148.99|1131.89|1146.49|1129.39|25
1651356560000|2022-04-30 22:09:20|1146.48|1129.38|1147.02|1129.92|1147.27|1130.17|1146.47|1129.37|9
1651356570000|2022-04-30 22:09:30|1147.05|1129.95|1147.69|1130.59|1147.7|1130.6|1146.75|1129.65|18
1651356580000|2022-04-30 22:09:40|1147.71|1130.61|1147.39|1130.29|1147.84|1130.74|1147.39|1130.29|21
1651356590000|2022-04-30 22:09:50|1147.43|1130.33|1147.97|1130.87|1148.06|1130.96|1147.43|1130.33|14
1651356600000|2022-04-30 22:10:00|1148.03|1130.93|1148.49|1131.39|1148.68|1131.58|1147.99|1130.89|16
1651356610000|2022-04-30 22:10:10|1148.68|1131.58|1148.36|1131.26|1149.29|1132.19|1148.31|1131.21|28
1651356620000|2022-04-30 22:10:20|1148.34|1131.24|1147.31|1130.21|1148.34|1131.24|1147.25|1130.15|17
1651356630000|2022-04-30 22:10:30|1147.3|1130.2|1147.01|1129.91|1147.31|1130.21|1147|1129.9|10
1651356640000|2022-04-30 22:10:40|1147|1129.9|1147.2|1130.1|1147.24|1130.14|1146.38|1129.28|21
1651356650000|2022-04-30 22:10:50|1147.22|1130.12|1146.51|1129.41|1147.22|1130.12|1146.51|1129.41|14
1651356660000|2022-04-30 22:11:00|1146.5|1129.4|1146.55|1129.45|1146.71|1129.61|1145.9|1128.8|31
1651356670000|2022-04-30 22:11:10|1146.48|1129.38|1146.81|1129.71|1146.81|1129.71|1146.42|1129.32|11
1651356680000|2022-04-30 22:11:20|1146.74|1129.64|1146.51|1129.41|1146.74|1129.64|1146.51|1129.41|13
1651356690000|2022-04-30 22:11:30|1146.39|1129.29|1146.36|1129.26|1146.39|1129.29|1146.36|1129.26|4
1651356700000|2022-04-30 22:11:40|1146.23|1129.13|1145.9|1128.8|1146.3|1129.2|1145.9|1128.8|17
1651356710000|2022-04-30 22:11:50|1145.84|1128.74|1146.03|1128.93|1146.06|1128.96|1145.78|1128.68|8
1651356720000|2022-04-30 22:12:00|1146.06|1128.96|1146.78|1129.68|1146.79|1129.69|1146.03|1128.93|17
1651356730000|2022-04-30 22:12:10|1146.86|1129.76|1146.5|1129.4|1146.88|1129.78|1146.49|1129.39|20
1651356740000|2022-04-30 22:12:20|1146.49|1129.39|1147.1|1130|1147.13|1130.03|1146.36|1129.26|22
1651356750000|2022-04-30 22:12:30|1147.13|1130.03|1146.73|1129.63|1147.13|1130.03|1146.7|1129.6|17
1651356760000|2022-04-30 22:12:40|1146.72|1129.62|1147.09|1129.99|1147.1|1130|1146.7|1129.6|15
1651356770000|2022-04-30 22:12:50|1147.11|1130.01|1147.13|1130.03|1147.74|1130.64|1147.11|1130.01|16
1651356780000|2022-04-30 22:13:00|1147.12|1130.02|1147.2|1130.1|1147.28|1130.18|1147.12|1130.02|15
1651356790000|2022-04-30 22:13:10|1147.19|1130.09|1147.42|1130.32|1147.42|1130.32|1147.11|1130.01|17
1651356800000|2022-04-30 22:13:20|1147.4|1130.3|1147.29|1130.19|1147.73|1130.63|1147.29|1130.19|12
1651356810000|2022-04-30 22:13:30|1147.32|1130.22|1147.34|1130.24|1147.34|1130.24|1147.32|1130.22|2
1651356820000|2022-04-30 22:13:40|1147.3|1130.2|1147.32|1130.22|1147.35|1130.25|1147.3|1130.2|6
1651356830000|2022-04-30 22:13:50|1147.31|1130.21|1147.28|1130.18|1147.35|1130.25|1147.25|1130.15|13
1651356840000|2022-04-30 22:14:00|1147.29|1130.19|1148.39|1131.29|1148.39|1131.29|1147.27|1130.17|15
1651356850000|2022-04-30 22:14:10|1148.41|1131.31|1148.31|1131.21|1148.69|1131.59|1148.21|1131.11|19
1651356860000|2022-04-30 22:14:20|1148.47|1131.37|1149.55|1132.45|1149.55|1132.45|1148.47|1131.37|13
1651356870000|2022-04-30 22:14:30|1149.5|1132.4|1150.07|1132.97|1150.07|1132.97|1149.5|1132.4|15
1651356880000|2022-04-30 22:14:40|1150.13|1133.03|1150.58|1133.48|1150.58|1133.48|1150.12|1133.02|12
1651356890000|2022-04-30 22:14:50|1150.59|1133.49|1151.63|1134.53|1151.63|1134.53|1150.59|1133.49|17
1651356900000|2022-04-30 22:15:00|1151.53|1134.43|1152.13|1135.03|1152.13|1135.03|1151.01|1133.91|19
1651356910000|2022-04-30 22:15:10|1152.16|1135.06|1151.89|1134.79|1152.39|1135.29|1151.83|1134.73|20
1651356920000|2022-04-30 22:15:20|1151.93|1134.83|1152.19|1135.09|1152.24|1135.14|1151.87|1134.77|23
1651356930000|2022-04-30 22:15:30|1152.22|1135.12|1152.2|1135.1|1152.23|1135.13|1152.19|1135.09|6
1651356940000|2022-04-30 22:15:40|1152.19|1135.09|1152.11|1135.01|1152.2|1135.1|1152.11|1135.01|11
1651356950000|2022-04-30 22:15:50|1152.12|1135.02|1152.29|1135.19|1152.29|1135.19|1152.12|1135.02|6
1651356960000|2022-04-30 22:16:00|1152.22|1135.12|1151.9|1134.8|1152.23|1135.13|1151.62|1134.52|20
1651356970000|2022-04-30 22:16:10|1151.92|1134.82|1151.68|1134.58|1152.19|1135.09|1151.68|1134.58|23
1651356980000|2022-04-30 22:16:20|1151.44|1134.34|1151.69|1134.59|1151.69|1134.59|1151.26|1134.16|9
1651356990000|2022-04-30 22:16:30|1151.74|1134.64|1151.34|1134.24|1151.74|1134.64|1151.32|1134.22|8
1651357000000|2022-04-30 22:16:40|1151.27|1134.17|1151.12|1134.02|1151.35|1134.25|1151.12|1134.02|8
1651357010000|2022-04-30 22:16:50|1151.16|1134.06|1151.32|1134.22|1151.32|1134.22|1151.12|1134.02|11
1651357020000|2022-04-30 22:17:00|1151.48|1134.38|1151.39|1134.29|1151.48|1134.38|1151.36|1134.26|3
1651357030000|2022-04-30 22:17:10|1151.36|1134.26|1151.81|1134.71|1151.82|1134.72|1151.36|1134.26|6
1651357040000|2022-04-30 22:17:20|1151.85|1134.75|1152.11|1135.01|1152.35|1135.25|1151.85|1134.75|25
1651357050000|2022-04-30 22:17:30|1152.18|1135.08|1152.26|1135.16|1152.26|1135.16|1152|1134.9|14
1651357060000|2022-04-30 22:17:40|1152.2|1135.1|1151.99|1134.89|1152.23|1135.13|1151.99|1134.89|11
1651357070000|2022-04-30 22:17:50|1152|1134.9|1152.04|1134.94|1152.07|1134.97|1152|1134.9|11
1651357080000|2022-04-30 22:18:00|1152.05|1134.95|1152.52|1135.42|1152.52|1135.42|1152.05|1134.95|6
1651357090000|2022-04-30 22:18:10|1152.71|1135.61|1152.77|1135.67|1152.77|1135.67|1152.71|1135.61|2
1651357100000|2022-04-30 22:18:20|1152.79|1135.69|1152.79|1135.69|1152.79|1135.69|1152.69|1135.59|3
1651357110000|2022-04-30 22:18:30|1152.89|1135.79|1152.17|1135.07|1152.91|1135.81|1152.14|1135.04|12
1651357120000|2022-04-30 22:18:40|1152.19|1135.09|1152|1134.9|1152.19|1135.09|1151.86|1134.76|10
1651357130000|2022-04-30 22:18:50|1152.01|1134.91|1152.38|1135.28|1152.4|1135.3|1152.01|1134.91|14
1651357140000|2022-04-30 22:19:00|1152.39|1135.29|1152.87|1135.77|1152.87|1135.77|1152.39|1135.29|12
1651357150000|2022-04-30 22:19:10|1152.86|1135.76|1152.86|1135.76|1152.86|1135.76|1152.85|1135.75|7
1651357160000|2022-04-30 22:19:20|1152.85|1135.75|1153.09|1135.99|1153.09|1135.99|1152.85|1135.75|6
1651357170000|2022-04-30 22:19:30|1153.15|1136.05|1153.58|1136.48|1153.99|1136.89|1153.15|1136.05|22
1651357180000|2022-04-30 22:19:40|1153.59|1136.49|1153.2|1136.1|1153.59|1136.49|1153.17|1136.07|10
1651357190000|2022-04-30 22:19:50|1153.19|1136.09|1153.01|1135.91|1153.19|1136.09|1153.01|1135.91|8
1651357200000|2022-04-30 22:20:00|1153.02|1135.92|1152.57|1135.47|1153.12|1136.02|1152.57|1135.47|16
1651357210000|2022-04-30 22:20:10|1152.55|1135.45|1152.1|1135|1152.55|1135.45|1152.1|1135|13
1651357220000|2022-04-30 22:20:20|1152.04|1134.94|1151.36|1134.26|1152.04|1134.94|1151.28|1134.18|16
1651357230000|2022-04-30 22:20:30|1151.24|1134.14|1152.09|1134.99|1152.09|1134.99|1151.24|1134.14|11
1651357240000|2022-04-30 22:20:40|1152.14|1135.04|1152.1|1135|1152.14|1135.04|1151.85|1134.75|17
1651357250000|2022-04-30 22:20:50|1152.07|1134.97|1151.85|1134.75|1152.08|1134.98|1151.45|1134.35|17
1651357260000|2022-04-30 22:21:00|1151.82|1134.72|1151.76|1134.66|1151.83|1134.73|1151.53|1134.43|11
1651357270000|2022-04-30 22:21:10|1151.69|1134.59|1151.22|1134.12|1151.69|1134.59|1151.22|1134.12|5
1651357280000|2022-04-30 22:21:20|1151.25|1134.15|1150.38|1133.28|1151.26|1134.16|1150.35|1133.25|12
1651357290000|2022-04-30 22:21:30|1150.41|1133.31|1150.91|1133.81|1150.91|1133.81|1150.41|1133.31|13
1651357300000|2022-04-30 22:21:40|1150.92|1133.82|1150.84|1133.74|1150.92|1133.82|1150.81|1133.71|11
1651357310000|2022-04-30 22:21:50|1150.85|1133.75|1150.99|1133.89|1151.03|1133.93|1150.85|1133.75|6
1651357320000|2022-04-30 22:22:00|1151.02|1133.92|1151.65|1134.55|1151.65|1134.55|1151.02|1133.92|22
1651357330000|2022-04-30 22:22:10|1151.64|1134.54|1150.71|1133.61|1152.03|1134.93|1150.69|1133.59|26
1651357340000|2022-04-30 22:22:20|1150.74|1133.64|1150.53|1133.43|1151.07|1133.97|1150.47|1133.37|30
1651357350000|2022-04-30 22:22:30|1150.52|1133.42|1150.95|1133.85|1150.95|1133.85|1150.52|1133.42|10
1651357360000|2022-04-30 22:22:40|1150.98|1133.88|1151.02|1133.92|1151.02|1133.92|1150.97|1133.87|4
1651357370000|2022-04-30 22:22:50|1151.03|1133.93|1151.36|1134.26|1151.36|1134.26|1151.02|1133.92|8
1651357380000|2022-04-30 22:23:00|1151.37|1134.27|1151.89|1134.79|1151.93|1134.83|1151.37|1134.27|16
1651357390000|2022-04-30 22:23:10|1151.87|1134.77|1151.85|1134.75|1151.88|1134.78|1151.82|1134.72|6
1651357400000|2022-04-30 22:23:20|1151.84|1134.74|1151.85|1134.75|1151.85|1134.75|1151.84|1134.74|2
1651357410000|2022-04-30 22:23:30|1151.86|1134.76|1151.52|1134.42|1151.92|1134.82|1151.49|1134.39|14
1651357420000|2022-04-30 22:23:40|1151.51|1134.41|1151.5|1134.4|1151.52|1134.42|1151.5|1134.4|3
1651357430000|2022-04-30 22:23:50|1151.49|1134.39|1151.19|1134.09|1151.49|1134.39|1151.19|1134.09|8
1651357440000|2022-04-30 22:24:00|1151.18|1134.08|1150.93|1133.83|1151.18|1134.08|1150.92|1133.82|9
1651357450000|2022-04-30 22:24:10|1150.96|1133.86|1150.92|1133.82|1150.96|1133.86|1150.88|1133.78|6
1651357460000|2022-04-30 22:24:20|1150.93|1133.83|1151.03|1133.93|1151.04|1133.94|1150.92|1133.82|9
1651357470000|2022-04-30 22:24:30|1151.04|1133.94|1151.07|1133.97|1151.07|1133.97|1150.98|1133.88|9
1651357480000|2022-04-30 22:24:40|1151.08|1133.98|1151.83|1134.73|1151.83|1134.73|1151.08|1133.98|19
1651357490000|2022-04-30 22:24:50|1151.94|1134.84|1153.07|1135.97|1153.13|1136.03|1151.94|1134.84|21
1651357500000|2022-04-30 22:25:00|1153.36|1136.26|1153.36|1136.26|1153.4|1136.3|1153.31|1136.21|17
1651357510000|2022-04-30 22:25:10|1153.34|1136.24|1154.35|1137.25|1154.4|1137.3|1153.33|1136.23|15
1651357520000|2022-04-30 22:25:20|1154.36|1137.26|1156.06|1138.96|1156.06|1138.96|1154.36|1137.26|22
1651357530000|2022-04-30 22:25:30|1156.17|1139.07|1156.32|1139.22|1156.61|1139.51|1156.16|1139.06|22
1651357540000|2022-04-30 22:25:40|1156.27|1139.17|1156.85|1139.75|1156.85|1139.75|1156.23|1139.13|12
1651357550000|2022-04-30 22:25:50|1156.88|1139.78|1156.83|1139.73|1156.89|1139.79|1156.75|1139.65|16
1651357560000|2022-04-30 22:26:00|1156.8|1139.7|1156.45|1139.35|1156.81|1139.71|1156.34|1139.24|16
1651357570000|2022-04-30 22:26:10|1156.44|1139.34|1156.09|1138.99|1156.44|1139.34|1156.09|1138.99|14
1651357580000|2022-04-30 22:26:20|1156.07|1138.97|1156.2|1139.1|1156.22|1139.12|1156|1138.9|9
1651357590000|2022-04-30 22:26:30|1156.15|1139.05|1155.84|1138.74|1156.27|1139.17|1155.82|1138.72|25
1651357600000|2022-04-30 22:26:40|1155.73|1138.63|1156.08|1138.98|1156.09|1138.99|1155.73|1138.63|11
1651357610000|2022-04-30 22:26:50|1156.11|1139.01|1156|1138.9|1156.17|1139.07|1156|1138.9|18
1651357620000|2022-04-30 22:27:00|1156.16|1139.06|1156.21|1139.11|1156.21|1139.11|1156.1|1139|9
1651357630000|2022-04-30 22:27:10|1156.22|1139.12|1156.14|1139.04|1156.23|1139.13|1156.08|1138.98|13
1651357640000|2022-04-30 22:27:20|1156.15|1139.05|1156.24|1139.14|1156.24|1139.14|1156.14|1139.04|11
1651357650000|2022-04-30 22:27:30|1156.27|1139.17|1156.25|1139.15|1156.27|1139.17|1156.25|1139.15|2
1651357660000|2022-04-30 22:27:40|1156.24|1139.14|1156.57|1139.47|1156.57|1139.47|1156.22|1139.12|9
1651357680000|2022-04-30 22:28:00|1156.58|1139.48|1156.84|1139.74|1156.84|1139.74|1156.58|1139.48|8
1651357690000|2022-04-30 22:28:10|1156.88|1139.78|1158.31|1141.21|1158.31|1141.21|1156.88|1139.78|13
1651357700000|2022-04-30 22:28:20|1158.4|1141.3|1158.97|1141.87|1159|1141.9|1158.4|1141.3|15
1651357710000|2022-04-30 22:28:30|1158.96|1141.86|1158.33|1141.23|1158.97|1141.87|1158.31|1141.21|11
1651357720000|2022-04-30 22:28:40|1158.32|1141.22|1158.21|1141.11|1158.32|1141.22|1157.97|1140.87|19
1651357730000|2022-04-30 22:28:50|1158.22|1141.12|1158.22|1141.12|1158.26|1141.16|1158.22|1141.12|5
1651357740000|2022-04-30 22:29:00|1158.23|1141.13|1158.3|1141.2|1158.36|1141.26|1158.17|1141.07|20
1651357750000|2022-04-30 22:29:10|1158.34|1141.24|1158.86|1141.76|1158.86|1141.76|1158.33|1141.23|7
1651357760000|2022-04-30 22:29:20|1158.93|1141.83|1158.93|1141.83|1158.93|1141.83|1158.93|1141.83|1
1651357770000|2022-04-30 22:29:30|1158.85|1141.75|1158.68|1141.58|1158.85|1141.75|1158.68|1141.58|10
1651357780000|2022-04-30 22:29:40|1158.69|1141.59|1158.77|1141.67|1158.77|1141.67|1158.68|1141.58|8
1651357790000|2022-04-30 22:29:50|1158.78|1141.68|1159.38|1142.28|1159.38|1142.28|1158.72|1141.62|10
1651357800000|2022-04-30 22:30:00|1159.53|1142.43|1158.73|1141.63|1159.53|1142.43|1158.59|1141.49|21
1651357810000|2022-04-30 22:30:10|1158.72|1141.62|1159|1141.9|1159|1141.9|1158.7|1141.6|9
1651357820000|2022-04-30 22:30:20|1159.01|1141.91|1159.8|1142.7|1159.8|1142.7|1159.01|1141.91|12
1651357830000|2022-04-30 22:30:30|1159.82|1142.72|1159.86|1142.76|1159.88|1142.78|1159.82|1142.72|5
1651357840000|2022-04-30 22:30:40|1159.92|1142.82|1159.98|1142.88|1160|1142.9|1159.92|1142.82|12
1651357850000|2022-04-30 22:30:50|1159.96|1142.86|1159.53|1142.43|1160.09|1142.99|1159.47|1142.37|21
1651357860000|2022-04-30 22:31:00|1159.11|1142.01|1159.7|1142.6|1159.8|1142.7|1159.08|1141.98|28
1651357870000|2022-04-30 22:31:10|1159.77|1142.67|1159.38|1142.28|1159.86|1142.76|1159.3|1142.2|25
1651357880000|2022-04-30 22:31:20|1159.37|1142.27|1159.66|1142.56|1159.72|1142.62|1159.31|1142.21|13
1651357890000|2022-04-30 22:31:30|1159.67|1142.57|1160.15|1143.05|1160.16|1143.06|1159.67|1142.57|13
1651357900000|2022-04-30 22:31:40|1160.18|1143.08|1159.98|1142.88|1160.28|1143.18|1159.95|1142.85|17
1651357910000|2022-04-30 22:31:50|1159.99|1142.89|1160.03|1142.93|1160.03|1142.93|1159.99|1142.89|6
1651357920000|2022-04-30 22:32:00|1159.93|1142.83|1159.93|1142.83|1160.02|1142.92|1159.92|1142.82|7
1651357930000|2022-04-30 22:32:10|1159.94|1142.84|1159.66|1142.56|1159.94|1142.84|1159.66|1142.56|8
1651357940000|2022-04-30 22:32:20|1159.64|1142.54|1159.41|1142.31|1159.67|1142.57|1159.36|1142.26|20
1651357950000|2022-04-30 22:32:30|1159.4|1142.3|1159.19|1142.09|1159.42|1142.32|1159.18|1142.08|12
1651357960000|2022-04-30 22:32:40|1159.28|1142.18|1159.1|1142|1159.29|1142.19|1159.07|1141.97|9
1651357970000|2022-04-30 22:32:50|1159.12|1142.02|1159.89|1142.79|1159.89|1142.79|1159.12|1142.02|17
1651357980000|2022-04-30 22:33:00|1159.76|1142.66|1159.51|1142.41|1159.98|1142.88|1159.4|1142.3|28
1651357990000|2022-04-30 22:33:10|1159.29|1142.19|1159.59|1142.49|1159.59|1142.49|1159.23|1142.13|19
1651358000000|2022-04-30 22:33:20|1159.61|1142.51|1159.04|1141.94|1159.61|1142.51|1158.62|1141.52|23
1651358010000|2022-04-30 22:33:30|1159.05|1141.95|1158.55|1141.45|1159.05|1141.95|1158.51|1141.41|14
1651358020000|2022-04-30 22:33:40|1158.49|1141.39|1157.46|1140.36|1158.49|1141.39|1157.46|1140.36|26
1651358030000|2022-04-30 22:33:50|1157.51|1140.41|1157.77|1140.67|1157.8|1140.7|1157.48|1140.38|8
1651358040000|2022-04-30 22:34:00|1157.75|1140.65|1156.15|1139.05|1157.76|1140.66|1156.15|1139.05|17
1651358050000|2022-04-30 22:34:10|1155.98|1138.88|1155.7|1138.6|1155.98|1138.88|1154.82|1137.72|30
1651358060000|2022-04-30 22:34:20|1155.84|1138.74|1156.4|1139.3|1157.07|1139.97|1155.8|1138.7|27
1651358070000|2022-04-30 22:34:30|1156.44|1139.34|1156.16|1139.06|1156.55|1139.45|1156.16|1139.06|11
1651358080000|2022-04-30 22:34:40|1156.04|1138.94|1155.71|1138.61|1156.04|1138.94|1155.71|1138.61|11
1651358090000|2022-04-30 22:34:50|1155.74|1138.64|1155.25|1138.15|1155.74|1138.64|1155.25|1138.15|11
1651358100000|2022-04-30 22:35:00|1155.11|1138.01|1155.12|1138.02|1155.12|1138.02|1155.1|1138|3
1651358110000|2022-04-30 22:35:10|1154.99|1137.89|1154.39|1137.29|1154.99|1137.89|1154.39|1137.29|22
1651358120000|2022-04-30 22:35:20|1154.37|1137.27|1153.31|1136.21|1154.37|1137.27|1153.31|1136.21|28
1651358130000|2022-04-30 22:35:30|1153.29|1136.19|1151.17|1134.07|1153.29|1136.19|1150.76|1133.66|36
1651358140000|2022-04-30 22:35:40|1151.18|1134.08|1151.69|1134.59|1152.08|1134.98|1151.18|1134.08|25
1651358150000|2022-04-30 22:35:50|1151.86|1134.76|1151.59|1134.49|1151.86|1134.76|1151.49|1134.39|22
1651358160000|2022-04-30 22:36:00|1151.39|1134.29|1150.22|1133.12|1151.39|1134.29|1150.22|1133.12|19
1651358170000|2022-04-30 22:36:10|1150.18|1133.08|1147.28|1130.18|1150.18|1133.08|1147.28|1130.18|31
1651358180000|2022-04-30 22:36:20|1147.21|1130.11|1147.85|1130.75|1147.95|1130.85|1146.53|1129.43|29
1651358190000|2022-04-30 22:36:30|1147.83|1130.73|1146.68|1129.58|1147.83|1130.73|1146.6|1129.5|27
1651358200000|2022-04-30 22:36:40|1146.67|1129.57|1146.63|1129.53|1147.14|1130.04|1146.63|1129.53|30
1651358210000|2022-04-30 22:36:50|1146.66|1129.56|1147.42|1130.32|1147.68|1130.58|1146.66|1129.56|29
1651358220000|2022-04-30 22:37:00|1147.37|1130.27|1147.73|1130.63|1147.78|1130.68|1147|1129.9|23
1651358230000|2022-04-30 22:37:10|1147.8|1130.7|1148.66|1131.56|1148.72|1131.62|1147.8|1130.7|29
1651358240000|2022-04-30 22:37:20|1148.7|1131.6|1148.31|1131.21|1148.7|1131.6|1148.02|1130.92|24
1651358250000|2022-04-30 22:37:30|1148.32|1131.22|1148.3|1131.2|1148.57|1131.47|1148.25|1131.15|20
1651358260000|2022-04-30 22:37:40|1148.31|1131.21|1148.77|1131.67|1148.95|1131.85|1148.09|1130.99|15
1651358270000|2022-04-30 22:37:50|1148.7|1131.6|1148.85|1131.75|1148.86|1131.76|1148.7|1131.6|7
1651358280000|2022-04-30 22:38:00|1148.92|1131.82|1149.56|1132.46|1149.58|1132.48|1148.92|1131.82|22
1651358290000|2022-04-30 22:38:10|1149.8|1132.7|1150.29|1133.19|1150.29|1133.19|1149.8|1132.7|14
1651358300000|2022-04-30 22:38:20|1150.31|1133.21|1150.92|1133.82|1150.93|1133.83|1150.29|1133.19|17
1651358310000|2022-04-30 22:38:30|1150.93|1133.83|1151.05|1133.95|1151.12|1134.02|1150.88|1133.78|19
1651358320000|2022-04-30 22:38:40|1151.09|1133.99|1151.89|1134.79|1151.89|1134.79|1151.08|1133.98|14
1651358330000|2022-04-30 22:38:50|1151.95|1134.85|1152.17|1135.07|1152.51|1135.41|1151.95|1134.85|23
1651358340000|2022-04-30 22:39:00|1152.23|1135.13|1152.96|1135.86|1152.96|1135.86|1152.19|1135.09|25
1651358350000|2022-04-30 22:39:10|1152.9|1135.8|1152.28|1135.18|1152.9|1135.8|1152.24|1135.14|27
1651358360000|2022-04-30 22:39:20|1152.31|1135.21|1152.22|1135.12|1152.31|1135.21|1152.13|1135.03|13
1651358370000|2022-04-30 22:39:30|1152.21|1135.11|1151.87|1134.77|1152.21|1135.11|1151.57|1134.47|18
1651358380000|2022-04-30 22:39:40|1151.85|1134.75|1152.03|1134.93|1152.03|1134.93|1151.85|1134.75|14
1651358390000|2022-04-30 22:39:50|1152.02|1134.92|1151.71|1134.61|1152.14|1135.04|1151.6|1134.5|16
1651358400000|2022-04-30 22:40:00|1151.76|1134.66|1151.8|1134.7|1152.12|1135.02|1151.66|1134.56|17
1651358410000|2022-04-30 22:40:10|1151.77|1134.67|1151.27|1134.17|1151.8|1134.7|1150.89|1133.79|31
1651358420000|2022-04-30 22:40:20|1151.29|1134.19|1151.73|1134.63|1152.01|1134.91|1151.29|1134.19|17
1651358430000|2022-04-30 22:40:30|1151.59|1134.49|1151.18|1134.08|1151.59|1134.49|1151.1|1134|21
1651358440000|2022-04-30 22:40:40|1151.14|1134.04|1151.3|1134.2|1151.33|1134.23|1151.14|1134.04|19
1651358450000|2022-04-30 22:40:50|1151.29|1134.19|1150.83|1133.73|1151.38|1134.28|1150.79|1133.69|22
1651358460000|2022-04-30 22:41:00|1150.84|1133.74|1150.03|1132.93|1151.11|1134.01|1149.82|1132.72|27
1651358470000|2022-04-30 22:41:10|1150.06|1132.96|1148.56|1131.46|1150.35|1133.25|1148.56|1131.46|29
1651358480000|2022-04-30 22:41:20|1148.5|1131.4|1149.34|1132.24|1149.34|1132.24|1147.66|1130.56|34
1651358490000|2022-04-30 22:41:30|1149.37|1132.27|1148.83|1131.73|1149.37|1132.27|1148.51|1131.41|32
1651358500000|2022-04-30 22:41:40|1148.81|1131.71|1148.56|1131.46|1148.83|1131.73|1148.22|1131.12|27
1651358510000|2022-04-30 22:41:50|1148.76|1131.66|1149.52|1132.42|1149.67|1132.57|1148.76|1131.66|27
1651358520000|2022-04-30 22:42:00|1149.58|1132.48|1149.65|1132.55|1149.81|1132.71|1149.53|1132.43|13
1651358530000|2022-04-30 22:42:10|1149.66|1132.56|1149.96|1132.86|1149.96|1132.86|1149.65|1132.55|11
1651358540000|2022-04-30 22:42:20|1149.98|1132.88|1150.53|1133.43|1150.54|1133.44|1149.98|1132.88|15
1651358550000|2022-04-30 22:42:30|1150.54|1133.44|1150.99|1133.89|1151|1133.9|1150.52|1133.42|24
1651358560000|2022-04-30 22:42:40|1151|1133.9|1152.83|1135.73|1152.91|1135.81|1150.98|1133.88|22
1651358570000|2022-04-30 22:42:50|1152.93|1135.83|1153.01|1135.91|1153.15|1136.05|1152.86|1135.76|19
1651358580000|2022-04-30 22:43:00|1153.08|1135.98|1153.25|1136.15|1153.5|1136.4|1153.02|1135.92|22
1651358590000|2022-04-30 22:43:10|1153.24|1136.14|1153.01|1135.91|1153.25|1136.15|1152.87|1135.77|17
1651358600000|2022-04-30 22:43:20|1153.03|1135.93|1153.18|1136.08|1153.18|1136.08|1153.03|1135.93|14
1651358610000|2022-04-30 22:43:30|1153.2|1136.1|1153.13|1136.03|1153.2|1136.1|1153.1|1136|23
1651358620000|2022-04-30 22:43:40|1153.11|1136.01|1153.74|1136.64|1153.75|1136.65|1153.11|1136.01|18
1651358640000|2022-04-30 22:44:00|1153.75|1136.65|1153.75|1136.65|1153.75|1136.65|1153.75|1136.65|1
1651358650000|2022-04-30 22:44:10|1153.77|1136.67|1154.01|1136.91|1154.01|1136.91|1153.68|1136.58|16
1651358660000|2022-04-30 22:44:20|1154.02|1136.92|1154.17|1137.07|1154.17|1137.07|1153.92|1136.82|14
1651358670000|2022-04-30 22:44:30|1153.95|1136.85|1154.07|1136.97|1154.07|1136.97|1153.95|1136.85|5
1651358680000|2022-04-30 22:44:40|1154.08|1136.98|1154.21|1137.11|1154.21|1137.11|1154.06|1136.96|13
1651358690000|2022-04-30 22:44:50|1154.16|1137.06|1154.67|1137.57|1154.72|1137.62|1154.16|1137.06|16
1651358700000|2022-04-30 22:45:00|1154.66|1137.56|1154.71|1137.61|1154.77|1137.67|1154.29|1137.19|16
1651358710000|2022-04-30 22:45:10|1154.64|1137.54|1154.71|1137.61|1154.71|1137.61|1154.15|1137.05|24
1651358720000|2022-04-30 22:45:20|1154.69|1137.59|1154.7|1137.6|1154.7|1137.6|1154.53|1137.43|14
1651358730000|2022-04-30 22:45:30|1154.73|1137.63|1154.74|1137.64|1154.74|1137.64|1154.73|1137.63|2
1651358740000|2022-04-30 22:45:40|1154.8|1137.7|1154.47|1137.37|1154.8|1137.7|1154.45|1137.35|10
1651358750000|2022-04-30 22:45:50|1154.48|1137.38|1154.66|1137.56|1154.67|1137.57|1154.47|1137.37|15
1651358760000|2022-04-30 22:46:00|1154.67|1137.57|1154.92|1137.82|1155.07|1137.97|1154.67|1137.57|13
1651358770000|2022-04-30 22:46:10|1154.91|1137.81|1155.02|1137.92|1155.03|1137.93|1154.91|1137.81|10
1651358780000|2022-04-30 22:46:20|1155.11|1138.01|1155.11|1138.01|1155.11|1138.01|1155.11|1138.01|1
1651358790000|2022-04-30 22:46:30|1155.16|1138.06|1155.28|1138.18|1155.28|1138.18|1155.16|1138.06|5
1651358800000|2022-04-30 22:46:40|1155.17|1138.07|1155.02|1137.92|1155.25|1138.15|1155|1137.9|20
1651358810000|2022-04-30 22:46:50|1155.01|1137.91|1154.35|1137.25|1155.01|1137.91|1154.35|1137.25|15
1651358820000|2022-04-30 22:47:00|1154.36|1137.26|1154.49|1137.39|1154.49|1137.39|1154.13|1137.03|22
1651358830000|2022-04-30 22:47:10|1154.5|1137.4|1154.23|1137.13|1154.59|1137.49|1154.14|1137.04|17
1651358840000|2022-04-30 22:47:20|1154.25|1137.15|1152.52|1135.42|1154.28|1137.18|1152.52|1135.42|21
1651358850000|2022-04-30 22:47:30|1152.5|1135.4|1152.76|1135.66|1152.77|1135.67|1152.27|1135.17|28
1651358860000|2022-04-30 22:47:40|1152.79|1135.69|1153.1|1136|1153.18|1136.08|1152.79|1135.69|21
1651358870000|2022-04-30 22:47:50|1153.11|1136.01|1152.98|1135.88|1153.21|1136.11|1152.98|1135.88|12
1651358880000|2022-04-30 22:48:00|1152.99|1135.89|1152.39|1135.29|1152.99|1135.89|1152.29|1135.19|21
1651358890000|2022-04-30 22:48:10|1152.36|1135.26|1152.26|1135.16|1152.39|1135.29|1151.32|1134.22|31
1651358900000|2022-04-30 22:48:20|1152.31|1135.21|1153.99|1136.89|1153.99|1136.89|1152.31|1135.21|28
1651358910000|2022-04-30 22:48:30|1154.06|1136.96|1153.42|1136.32|1154.07|1136.97|1153.41|1136.31|19
1651358920000|2022-04-30 22:48:40|1153.44|1136.34|1153.35|1136.25|1153.53|1136.43|1153.14|1136.04|24
1651358930000|2022-04-30 22:48:50|1153.39|1136.29|1153.46|1136.36|1153.66|1136.56|1153.39|1136.29|14
1651358940000|2022-04-30 22:49:00|1153.47|1136.37|1153.3|1136.2|1153.47|1136.37|1153.01|1135.91|18
1651358950000|2022-04-30 22:49:10|1153.31|1136.21|1153.12|1136.02|1153.33|1136.23|1153.05|1135.95|16
1651358960000|2022-04-30 22:49:20|1153.08|1135.98|1152.05|1134.95|1153.08|1135.98|1152.05|1134.95|6
1651358970000|2022-04-30 22:49:30|1152.08|1134.98|1151.48|1134.38|1152.08|1134.98|1151.24|1134.14|24
1651358980000|2022-04-30 22:49:40|1151.47|1134.37|1150.49|1133.39|1151.47|1134.37|1150.49|1133.39|12
1651358990000|2022-04-30 22:49:50|1150.53|1133.43|1149.1|1132|1150.53|1133.43|1149.07|1131.97|21
1651359000000|2022-04-30 22:50:00|1149.11|1132.01|1149.67|1132.57|1149.76|1132.66|1149.11|1132.01|18
1651359010000|2022-04-30 22:50:10|1149.85|1132.75|1149.42|1132.32|1149.85|1132.75|1149.39|1132.29|21
1651359020000|2022-04-30 22:50:20|1149.41|1132.31|1149.09|1131.99|1149.46|1132.36|1149.05|1131.95|17
1651359030000|2022-04-30 22:50:30|1149.26|1132.16|1149.21|1132.11|1149.39|1132.29|1149.21|1132.11|7
1651359040000|2022-04-30 22:50:40|1149.12|1132.02|1149.37|1132.27|1149.37|1132.27|1149.09|1131.99|11
1651359050000|2022-04-30 22:50:50|1149.36|1132.26|1149.14|1132.04|1149.36|1132.26|1149.14|1132.04|5
1651359060000|2022-04-30 22:51:00|1149.17|1132.07|1149.15|1132.05|1149.21|1132.11|1149.11|1132.01|10
1651359070000|2022-04-30 22:51:10|1149.14|1132.04|1149.05|1131.95|1149.14|1132.04|1149.03|1131.93|11
1651359080000|2022-04-30 22:51:20|1148.97|1131.87|1149|1131.9|1149.03|1131.93|1148.82|1131.72|20
1651359090000|2022-04-30 22:51:30|1149.03|1131.93|1150.42|1133.32|1150.42|1133.32|1149.03|1131.93|22
1651359100000|2022-04-30 22:51:40|1150.56|1133.46|1150.56|1133.46|1150.56|1133.46|1150.54|1133.44|9
1651359110000|2022-04-30 22:51:50|1150.55|1133.45|1150.41|1133.31|1150.56|1133.46|1150.41|1133.31|4
1651359120000|2022-04-30 22:52:00|1150.62|1133.52|1149.78|1132.68|1150.63|1133.53|1149.67|1132.57|21
1651359130000|2022-04-30 22:52:10|1149.79|1132.69|1150.06|1132.96|1150.06|1132.96|1149.77|1132.67|7
1651359140000|2022-04-30 22:52:20|1150.03|1132.93|1150.05|1132.95|1150.05|1132.95|1150.03|1132.93|3
1651359150000|2022-04-30 22:52:30|1150.1|1133|1148.38|1131.28|1150.1|1133|1148.38|1131.28|25
1651359160000|2022-04-30 22:52:40|1148.37|1131.27|1146.95|1129.85|1148.38|1131.28|1146.71|1129.61|29
1651359170000|2022-04-30 22:52:50|1146.99|1129.89|1147.03|1129.93|1147.88|1130.78|1146.92|1129.82|27
1651359180000|2022-04-30 22:53:00|1147.04|1129.94|1147.8|1130.7|1147.81|1130.71|1147.04|1129.94|21
1651359190000|2022-04-30 22:53:10|1147.81|1130.71|1148.74|1131.64|1148.79|1131.69|1147.81|1130.71|19
1651359200000|2022-04-30 22:53:20|1148.86|1131.76|1148.25|1131.15|1148.92|1131.82|1148.25|1131.15|20
1651359210000|2022-04-30 22:53:30|1148.26|1131.16|1148.25|1131.15|1148.37|1131.27|1148.25|1131.15|13
1651359220000|2022-04-30 22:53:40|1148.26|1131.16|1148.58|1131.48|1148.58|1131.48|1148.06|1130.96|16
1651359230000|2022-04-30 22:53:50|1148.82|1131.72|1149.63|1132.53|1149.64|1132.54|1148.82|1131.72|14
1651359240000|2022-04-30 22:54:00|1149.65|1132.55|1150.29|1133.19|1150.79|1133.69|1149.65|1132.55|27
1651359250000|2022-04-30 22:54:10|1150.3|1133.2|1150.5|1133.4|1150.52|1133.42|1150.3|1133.2|18
1651359260000|2022-04-30 22:54:20|1150.48|1133.38|1150.07|1132.97|1150.5|1133.4|1150.07|1132.97|12
1651359270000|2022-04-30 22:54:30|1150.08|1132.98|1150.11|1133.01|1150.11|1133.01|1150.05|1132.95|15
1651359280000|2022-04-30 22:54:40|1150.12|1133.02|1150.21|1133.11|1150.21|1133.11|1150.08|1132.98|7
1651359290000|2022-04-30 22:54:50|1150.2|1133.1|1149.32|1132.22|1150.2|1133.1|1149.32|1132.22|14
1651359300000|2022-04-30 22:55:00|1149.33|1132.23|1148.95|1131.85|1149.33|1132.23|1148.95|1131.85|13
1651359310000|2022-04-30 22:55:10|1148.97|1131.87|1147.34|1130.24|1148.97|1131.87|1147.34|1130.24|28
1651359320000|2022-04-30 22:55:20|1147.49|1130.39|1147.27|1130.17|1147.49|1130.39|1147.23|1130.13|15
1651359330000|2022-04-30 22:55:30|1147.3|1130.2|1146.18|1129.08|1147.3|1130.2|1145.99|1128.89|21
1651359340000|2022-04-30 22:55:40|1146.28|1129.18|1147.74|1130.64|1147.76|1130.66|1146.05|1128.95|23
1651359350000|2022-04-30 22:55:50|1147.94|1130.84|1146.64|1129.54|1147.94|1130.84|1146.64|1129.54|22
1651359360000|2022-04-30 22:56:00|1146.63|1129.53|1146.05|1128.95|1146.63|1129.53|1145.86|1128.76|13
1651359370000|2022-04-30 22:56:10|1146.04|1128.94|1145.99|1128.89|1146.38|1129.28|1145.79|1128.69|19
1651359380000|2022-04-30 22:56:20|1145.79|1128.69|1144|1126.9|1145.79|1128.69|1144|1126.9|16
1651359390000|2022-04-30 22:56:30|1143.72|1126.62|1142.75|1125.65|1144|1126.9|1142.34|1125.24|31
1651359400000|2022-04-30 22:56:40|1142.64|1125.54|1143.14|1126.04|1143.14|1126.04|1142.48|1125.38|27
1651359410000|2022-04-30 22:56:50|1143.16|1126.06|1141.87|1124.77|1143.28|1126.18|1141.87|1124.77|28
1651359420000|2022-04-30 22:57:00|1141.91|1124.81|1137.74|1120.64|1142.08|1124.98|1137.74|1120.64|31
1651359430000|2022-04-30 22:57:10|1137.84|1120.74|1138.97|1121.87|1138.97|1121.87|1136.28|1119.18|31
1651359440000|2022-04-30 22:57:20|1138.95|1121.85|1139.03|1121.93|1139.22|1122.12|1138.38|1121.28|35
1651359450000|2022-04-30 22:57:30|1139|1121.9|1139.41|1122.31|1139.41|1122.31|1138.8|1121.7|30
1651359460000|2022-04-30 22:57:40|1139.25|1122.15|1139.68|1122.58|1139.68|1122.58|1138.62|1121.52|30
1651359470000|2022-04-30 22:57:50|1139.69|1122.59|1140.3|1123.2|1140.31|1123.21|1139.69|1122.59|19
1651359480000|2022-04-30 22:58:00|1140.54|1123.44|1141.39|1124.29|1141.39|1124.29|1140.49|1123.39|19
1651359490000|2022-04-30 22:58:10|1141.37|1124.27|1141.57|1124.47|1142.59|1125.49|1141.37|1124.27|21
1651359500000|2022-04-30 22:58:20|1141.6|1124.5|1141|1123.9|1141.69|1124.59|1140.93|1123.83|22
1651359510000|2022-04-30 22:58:30|1141.02|1123.92|1141.21|1124.11|1141.31|1124.21|1140.81|1123.71|19
1651359520000|2022-04-30 22:58:40|1141.19|1124.09|1140.57|1123.47|1141.19|1124.09|1140.3|1123.2|32
1651359530000|2022-04-30 22:58:50|1140.41|1123.31|1140.37|1123.27|1140.58|1123.48|1140.16|1123.06|19
1651359540000|2022-04-30 22:59:00|1140.33|1123.23|1140.16|1123.06|1140.42|1123.32|1139.99|1122.89|29
1651359550000|2022-04-30 22:59:10|1140.18|1123.08|1139.64|1122.54|1140.6|1123.5|1139.62|1122.52|28
1651359560000|2022-04-30 22:59:20|1139.67|1122.57|1139.29|1122.19|1139.68|1122.58|1139.28|1122.18|14
1651359570000|2022-04-30 22:59:30|1139.42|1122.32|1139.75|1122.65|1139.84|1122.74|1139.42|1122.32|23
1651359580000|2022-04-30 22:59:40|1139.74|1122.64|1140.1|1123|1140.14|1123.04|1139.74|1122.64|23
1651359590000|2022-04-30 22:59:50|1140.13|1123.03|1140.3|1123.2|1140.64|1123.54|1140.13|1123.03|22
1651359600000|2022-04-30 23:00:00|1140.31|1123.21|1139.58|1122.48|1140.32|1123.22|1139.5|1122.4|23
1651359610000|2022-04-30 23:00:10|1139.57|1122.47|1139.92|1122.82|1139.92|1122.82|1139.27|1122.17|30
1651359620000|2022-04-30 23:00:20|1139.94|1122.84|1140.17|1123.07|1140.17|1123.07|1139.94|1122.84|15
1651359630000|2022-04-30 23:00:30|1139.98|1122.88|1140.89|1123.79|1140.89|1123.79|1139.97|1122.87|22
1651359640000|2022-04-30 23:00:40|1141.03|1123.93|1143.23|1126.13|1143.23|1126.13|1141.03|1123.93|20
1651359650000|2022-04-30 23:00:50|1143.49|1126.39|1143.42|1126.32|1143.95|1126.85|1143.03|1125.93|29
1651359660000|2022-04-30 23:01:00|1143.57|1126.47|1144.28|1127.18|1144.45|1127.35|1143.57|1126.47|20
1651359670000|2022-04-30 23:01:10|1144.39|1127.29|1144.55|1127.45|1144.55|1127.45|1144.34|1127.24|17
1651359680000|2022-04-30 23:01:20|1144.57|1127.47|1144.95|1127.85|1144.95|1127.85|1144.51|1127.41|11
1651359690000|2022-04-30 23:01:30|1145.05|1127.95|1145.53|1128.43|1145.68|1128.58|1145.05|1127.95|16
1651359700000|2022-04-30 23:01:40|1145.55|1128.45|1145.18|1128.08|1145.7|1128.6|1145.18|1128.08|8
1651359710000|2022-04-30 23:01:50|1145.17|1128.07|1142.22|1125.12|1145.17|1128.07|1142.22|1125.12|37
1651359720000|2022-04-30 23:02:00|1142.3|1125.2|1141.18|1124.08|1142.3|1125.2|1140.65|1123.55|36
1651359730000|2022-04-30 23:02:10|1141.48|1124.38|1141.21|1124.11|1141.6|1124.5|1141.17|1124.07|27
1651359740000|2022-04-30 23:02:20|1141.2|1124.1|1140.71|1123.61|1141.62|1124.52|1140.66|1123.56|25
1651359750000|2022-04-30 23:02:30|1140.7|1123.6|1139.4|1122.3|1140.7|1123.6|1139.4|1122.3|23
1651359760000|2022-04-30 23:02:40|1139.12|1122.02|1137.7|1120.6|1139.18|1122.08|1137.7|1120.6|19
1651359770000|2022-04-30 23:02:50|1137.34|1120.24|1136.02|1118.92|1137.34|1120.24|1135.59|1118.49|29
1651359780000|2022-04-30 23:03:00|1136.04|1118.94|1135.67|1118.57|1136.32|1119.22|1134.81|1117.71|23
1651359790000|2022-04-30 23:03:10|1135.68|1118.58|1135.31|1118.21|1136.07|1118.97|1135.31|1118.21|15
1651359800000|2022-04-30 23:03:20|1135.29|1118.19|1135.61|1118.51|1135.68|1118.58|1135.16|1118.06|19
1651359810000|2022-04-30 23:03:30|1135.6|1118.5|1136.49|1119.39|1136.99|1119.89|1135.59|1118.49|30
1651359820000|2022-04-30 23:03:40|1136.48|1119.38|1135.03|1117.93|1137.14|1120.04|1134.89|1117.79|31
1651359830000|2022-04-30 23:03:50|1134.83|1117.73|1132.9|1115.8|1134.95|1117.85|1132.75|1115.65|23
1651359840000|2022-04-30 23:04:00|1132.86|1115.76|1134.33|1117.23|1134.35|1117.25|1132.51|1115.41|26
1651359850000|2022-04-30 23:04:10|1134.18|1117.08|1132.87|1115.77|1134.18|1117.08|1132.62|1115.52|27
1651359860000|2022-04-30 23:04:20|1132.86|1115.76|1130.51|1113.41|1133|1115.9|1130.51|1113.41|24
1651359870000|2022-04-30 23:04:30|1130.52|1113.42|1128.27|1111.17|1130.56|1113.46|1128.13|1111.03|25
1651359880000|2022-04-30 23:04:40|1128.18|1111.08|1126.83|1109.73|1128.18|1111.08|1126.83|1109.73|23
1651359890000|2022-04-30 23:04:50|1126.8|1109.7|1123.88|1106.78|1126.8|1109.7|1123.88|1106.78|25
1651359900000|2022-04-30 23:05:00|1123.23|1106.13|1120.94|1103.84|1123.23|1106.13|1120.94|1103.84|27
1651359910000|2022-04-30 23:05:10|1120.9|1103.8|1118.85|1101.75|1120.9|1103.8|1117.78|1100.68|31
1651359920000|2022-04-30 23:05:20|1119.06|1101.96|1121.96|1104.86|1122.04|1104.94|1119.06|1101.96|30
1651359930000|2022-04-30 23:05:30|1122.23|1105.13|1121.79|1104.69|1122.99|1105.89|1121.68|1104.58|25
1651359940000|2022-04-30 23:05:40|1121.78|1104.68|1121.52|1104.42|1121.81|1104.71|1120.8|1103.7|30
1651359950000|2022-04-30 23:05:50|1120.88|1103.78|1121.86|1104.76|1122.72|1105.62|1120.88|1103.78|31
1651359960000|2022-04-30 23:06:00|1121.87|1104.77|1119.45|1102.35|1121.87|1104.77|1119.42|1102.32|28
1651359970000|2022-04-30 23:06:10|1119.64|1102.54|1120.07|1102.97|1120.17|1103.07|1118.54|1101.44|29
1651359980000|2022-04-30 23:06:20|1120.14|1103.04|1116.84|1099.74|1120.44|1103.34|1116.84|1099.74|28
1651359990000|2022-04-30 23:06:30|1116.24|1099.14|1113.94|1096.84|1116.24|1103.6|1107.81|1096.43|30
1651360000000|2022-04-30 23:06:40|1113.93|1096.83|1113.63|1096.53|1113.93|1096.83|1113.09|1095.99|22
1651360010000|2022-04-30 23:06:50|1113.88|1096.78|1109.07|1091.97|1114.15|1097.05|1109.07|1091.97|30
1651360020000|2022-04-30 23:07:00|1109.05|1091.95|1109.02|1091.92|1109.6|1092.5|1108.16|1091.06|29
1651360030000|2022-04-30 23:07:10|1108.67|1091.57|1102.6|1085.5|1108.67|1091.57|1102.6|1085.5|34
1651360040000|2022-04-30 23:07:20|1102.96|1085.86|1104.96|1087.86|1104.97|1087.87|1101.99|1084.89|34
1651360050000|2022-04-30 23:07:30|1104.9|1087.8|1103.15|1086.05|1105.65|1088.55|1103.15|1086.05|32
1651360060000|2022-04-30 23:07:40|1103.08|1085.98|1098.73|1081.63|1103.08|1085.98|1098.73|1081.63|33
1651360070000|2022-04-30 23:07:50|1098.72|1081.62|1094.63|1077.53|1098.72|1081.62|1094.63|1077.53|28
1651360080000|2022-04-30 23:08:00|1094.6|1077.5|1090.86|1073.76|1094.6|1081.55|1085.61|1073.75|29
1651360090000|2022-04-30 23:08:10|1091.33|1074.23|1096.18|1079.08|1096.18|1079.08|1091.24|1074.14|33
1651360100000|2022-04-30 23:08:20|1096.3|1079.2|1093.98|1089.68|1099.83|1089.87|1092.4|1079.2|28
1651360110000|2022-04-30 23:08:30|1101.22|1084.12|1098.93|1081.83|1101.22|1084.12|1098.4|1081.3|33
1651360120000|2022-04-30 23:08:40|1099.07|1081.97|1097.7|1080.6|1099.83|1082.73|1097.7|1080.6|33
1651360130000|2022-04-30 23:08:50|1097.55|1080.45|1095.51|1078.41|1098.3|1081.2|1095.51|1078.41|33
1651360140000|2022-04-30 23:09:00|1095.65|1078.55|1088.95|1071.85|1095.65|1082.48|1084.12|1071.85|33
1651360150000|2022-04-30 23:09:10|1082.16|1077.39|1090.59|1073.49|1090.59|1077.46|1081.11|1071.08|29
1651360160000|2022-04-30 23:09:20|1090.6|1073.5|1089.3|1072.2|1092.19|1081.81|1084.09|1072.2|35
1651360170000|2022-04-30 23:09:30|1089.52|1072.42|1087.03|1069.93|1089.52|1072.42|1086.24|1069.14|29
1651360180000|2022-04-30 23:09:40|1087.07|1069.97|1087.78|1070.68|1087.86|1070.76|1086.84|1069.74|28
1651360190000|2022-04-30 23:09:50|1087.83|1070.73|1088.35|1071.25|1088.54|1077.33|1081.35|1070.46|30
1651360200000|2022-04-30 23:10:00|1088.32|1071.22|1093.56|1076.46|1093.56|1076.46|1088.31|1071.21|34
1651360210000|2022-04-30 23:10:10|1093.52|1076.42|1093.84|1076.74|1094.31|1077.21|1092.9|1075.8|30
1651360220000|2022-04-30 23:10:20|1094|1076.9|1094.6|1077.5|1095.67|1078.57|1094|1076.9|31
1651360230000|2022-04-30 23:10:30|1094.42|1077.32|1093.1|1076|1094.75|1077.65|1093.1|1076|21
1651360240000|2022-04-30 23:10:40|1093.04|1075.94|1081.13|1076.99|1093.04|1076.99|1081.13|1071.03|33
1651360250000|2022-04-30 23:10:50|1088.23|1077|1086.81|1069.71|1088.23|1077|1085.91|1068.81|34
1651360260000|2022-04-30 23:11:00|1086.87|1069.77|1084.49|1067.39|1086.95|1069.85|1084.49|1067.39|34
1651360270000|2022-04-30 23:11:10|1084.43|1067.33|1080.72|1063.62|1084.55|1070.94|1075.02|1063.62|36
1651360280000|2022-04-30 23:11:20|1081.03|1063.93|1079.99|1062.89|1081.04|1063.94|1079.7|1062.6|31
1651360290000|2022-04-30 23:11:30|1079.92|1062.82|1078.69|1061.59|1079.98|1067.85|1071.89|1061.41|31
1651360300000|2022-04-30 23:11:40|1078.7|1061.6|1078.16|1061.06|1079.06|1061.96|1078.01|1060.91|29
1651360310000|2022-04-30 23:11:50|1078.29|1061.19|1078.6|1061.5|1079.05|1061.95|1076.44|1059.34|32
1651360320000|2022-04-30 23:12:00|1078.64|1061.54|1080.2|1063.1|1080.23|1063.13|1076.96|1059.86|36
1651360330000|2022-04-30 23:12:10|1080.21|1063.11|1080.27|1063.17|1080.59|1063.49|1078.91|1061.81|30
1651360340000|2022-04-30 23:12:20|1080.2|1063.1|1080.81|1063.71|1081.5|1064.4|1080.12|1063.02|29
1651360350000|2022-04-30 23:12:30|1080.75|1063.65|1078.88|1061.78|1081.11|1064.01|1078.88|1061.78|32
1651360360000|2022-04-30 23:12:40|1078.71|1061.61|1080.66|1063.56|1080.66|1063.56|1078.58|1061.48|29
1651360370000|2022-04-30 23:12:50|1080.8|1063.7|1081.87|1064.77|1082|1064.9|1079.71|1062.61|32
1651360380000|2022-04-30 23:13:00|1081.88|1064.78|1083.55|1066.45|1083.9|1066.8|1081.88|1064.78|31
1651360390000|2022-04-30 23:13:10|1083.73|1066.63|1085.49|1068.39|1085.56|1068.46|1083.72|1066.62|29
1651360400000|2022-04-30 23:13:20|1085.5|1068.4|1086.47|1069.37|1086.7|1069.6|1085.43|1068.33|25
1651360410000|2022-04-30 23:13:30|1086.63|1069.53|1087.84|1070.74|1087.84|1070.74|1086.63|1069.53|30
1651360420000|2022-04-30 23:13:40|1087.9|1070.8|1091.22|1074.12|1091.22|1074.12|1087.9|1070.8|28
1651360430000|2022-04-30 23:13:50|1091.15|1074.05|1090.92|1073.82|1092.03|1074.93|1090.75|1073.65|32
1651360440000|2022-04-30 23:14:00|1090.97|1073.87|1091.45|1074.35|1091.91|1074.81|1090.97|1073.87|33
1651360450000|2022-04-30 23:14:10|1091.35|1074.25|1092.2|1075.1|1092.26|1075.16|1091.27|1074.17|29
1651360460000|2022-04-30 23:14:20|1092.25|1075.15|1092.71|1075.61|1092.82|1075.72|1092|1074.9|26
1651360470000|2022-04-30 23:14:30|1092.7|1075.6|1091.66|1074.56|1093.59|1076.49|1091.66|1074.56|29
1651360480000|2022-04-30 23:14:40|1091.4|1074.3|1089.53|1072.43|1091.59|1074.49|1089.47|1072.37|29
1651360490000|2022-04-30 23:14:50|1089.47|1072.37|1094.31|1077.21|1094.54|1077.44|1089.47|1072.37|35
1651360500000|2022-04-30 23:15:00|1094.2|1077.1|1093.98|1076.88|1094.2|1077.1|1093.37|1076.27|31
1651360510000|2022-04-30 23:15:10|1093.95|1076.85|1093.06|1075.96|1094.83|1077.73|1093.03|1075.93|31
1651360520000|2022-04-30 23:15:20|1093.14|1076.04|1092.73|1075.63|1093.14|1076.04|1092.24|1075.14|27
1651360530000|2022-04-30 23:15:30|1092.55|1075.45|1091.83|1074.73|1093.05|1075.95|1091.64|1074.54|31
1651360540000|2022-04-30 23:15:40|1091.85|1074.75|1088.74|1071.64|1091.85|1074.75|1088.72|1071.62|31
1651360550000|2022-04-30 23:15:50|1088.75|1071.65|1091.12|1074.02|1091.12|1074.02|1088.63|1071.53|34
1651360560000|2022-04-30 23:16:00|1090.68|1073.58|1093.45|1076.35|1093.69|1076.59|1090.68|1073.58|34
1651360570000|2022-04-30 23:16:10|1093.46|1076.36|1094.69|1077.59|1094.69|1077.59|1092.96|1075.86|27
1651360580000|2022-04-30 23:16:20|1094.52|1077.42|1094.62|1077.52|1094.62|1077.52|1094.13|1077.03|30
1651360590000|2022-04-30 23:16:30|1094.51|1077.41|1094.71|1077.61|1094.84|1077.74|1094.37|1077.27|27
1651360600000|2022-04-30 23:16:40|1094.73|1077.63|1095.05|1077.95|1095.15|1078.05|1094.62|1077.52|29
1651360610000|2022-04-30 23:16:50|1095.06|1077.96|1095.91|1078.81|1095.91|1078.81|1095.06|1077.96|23
1651360620000|2022-04-30 23:17:00|1096.17|1079.07|1095.81|1078.71|1096.17|1079.07|1095.32|1078.22|26
1651360630000|2022-04-30 23:17:10|1095.82|1078.72|1096.72|1079.62|1096.72|1079.62|1095.82|1078.72|18
1651360640000|2022-04-30 23:17:20|1096.88|1079.78|1096.9|1079.8|1097.9|1080.8|1096.88|1079.78|34
1651360650000|2022-04-30 23:17:30|1096.86|1079.76|1097.87|1080.77|1097.87|1080.77|1096.46|1079.36|30
1651360660000|2022-04-30 23:17:40|1097.88|1080.78|1097.99|1080.89|1098.12|1081.02|1097.83|1080.73|20
1651360670000|2022-04-30 23:17:50|1098|1080.9|1099.8|1082.7|1099.8|1082.7|1098|1080.9|35
1651360680000|2022-04-30 23:18:00|1099.82|1082.72|1100.47|1083.37|1100.76|1083.66|1099.82|1082.72|31
1651360690000|2022-04-30 23:18:10|1100.43|1083.33|1101.81|1084.71|1101.81|1084.71|1100.41|1083.31|31
1651360700000|2022-04-30 23:18:20|1102.02|1084.92|1101.97|1084.87|1102.66|1085.56|1101.92|1084.82|22
1651360710000|2022-04-30 23:18:30|1101.77|1084.67|1098.18|1081.08|1101.81|1084.71|1098.18|1081.08|38
1651360720000|2022-04-30 23:18:40|1098.2|1081.1|1099.2|1082.1|1099.25|1082.15|1098.18|1081.08|34
1651360730000|2022-04-30 23:18:50|1099.21|1082.11|1101.53|1084.43|1101.53|1084.43|1099.21|1082.11|33
1651360740000|2022-04-30 23:19:00|1101.58|1084.48|1103.61|1086.51|1103.64|1086.54|1101.58|1084.48|24
1651360750000|2022-04-30 23:19:10|1103.41|1086.31|1100.8|1083.7|1103.41|1086.31|1100.8|1083.7|32
1651360760000|2022-04-30 23:19:20|1100.78|1083.68|1098.53|1081.43|1100.89|1083.79|1098.43|1081.33|36
1651360770000|2022-04-30 23:19:30|1098.54|1081.44|1099.73|1082.63|1100|1082.9|1098.53|1081.43|32
1651360780000|2022-04-30 23:19:40|1099.71|1082.61|1100.14|1083.04|1100.34|1083.24|1099.5|1082.4|32
1651360790000|2022-04-30 23:19:50|1100.13|1083.03|1099.68|1082.58|1100.13|1083.03|1099.52|1082.42|27
1651360800000|2022-04-30 23:20:00|1099.67|1082.57|1100.42|1083.32|1100.42|1083.32|1099.65|1082.55|28
1651360810000|2022-04-30 23:20:10|1100.33|1083.23|1100.06|1082.96|1100.37|1083.27|1100.06|1082.96|18
1651360820000|2022-04-30 23:20:20|1099.84|1082.74|1096.27|1079.17|1099.86|1082.76|1096.21|1079.11|35
1651360830000|2022-04-30 23:20:30|1096.26|1079.16|1096.91|1079.81|1096.92|1079.82|1095.7|1078.6|33
1651360840000|2022-04-30 23:20:40|1096.9|1079.8|1097.68|1080.58|1097.8|1080.7|1096.86|1079.76|34
1651360850000|2022-04-30 23:20:50|1097.62|1080.52|1097.43|1080.33|1097.71|1080.61|1097.14|1080.04|20
1651360860000|2022-04-30 23:21:00|1097.4|1080.3|1094.93|1077.83|1097.4|1080.3|1094.93|1077.83|34
1651360870000|2022-04-30 23:21:10|1094.94|1077.84|1094.44|1077.34|1094.99|1077.89|1094.34|1077.24|30
1651360880000|2022-04-30 23:21:20|1094.64|1077.54|1095.27|1078.17|1095.91|1078.81|1094.63|1077.53|35
1651360890000|2022-04-30 23:21:30|1095.48|1078.38|1095.55|1078.45|1096.43|1079.33|1095.48|1078.38|36
1651360900000|2022-04-30 23:21:40|1095.66|1078.56|1095.97|1078.87|1096.03|1078.93|1095.66|1078.56|21
1651360910000|2022-04-30 23:21:50|1095.7|1078.6|1095.92|1078.82|1096.04|1078.94|1095.52|1078.42|22
1651360920000|2022-04-30 23:22:00|1095.94|1078.84|1096|1078.9|1096.09|1078.99|1095.88|1078.78|18
1651360930000|2022-04-30 23:22:10|1096.01|1078.91|1097.75|1080.65|1097.75|1080.65|1096.01|1078.91|24
1651360940000|2022-04-30 23:22:20|1097.7|1080.6|1097.61|1080.51|1097.7|1080.6|1097.26|1080.16|13
1651360950000|2022-04-30 23:22:30|1097.76|1080.66|1097.85|1080.75|1098.1|1081|1097.76|1080.66|12
1651360960000|2022-04-30 23:22:40|1097.87|1080.77|1099.17|1082.07|1099.2|1082.1|1097.87|1080.77|15
1651360970000|2022-04-30 23:22:50|1099.2|1082.1|1100.68|1083.58|1100.87|1083.77|1099.2|1082.1|30
1651360980000|2022-04-30 23:23:00|1101|1083.9|1101.22|1084.12|1101.44|1084.34|1100.69|1083.59|25
1651360990000|2022-04-30 23:23:10|1101.45|1084.35|1101.85|1084.75|1101.85|1084.75|1101.35|1084.25|17
1651361000000|2022-04-30 23:23:20|1101.86|1084.76|1102.18|1085.08|1102.18|1085.08|1101.86|1084.76|11
1651361010000|2022-04-30 23:23:30|1102.56|1085.46|1101.65|1084.55|1102.92|1085.82|1101.63|1084.53|26
1651361020000|2022-04-30 23:23:40|1101.64|1084.54|1099.18|1082.08|1101.64|1084.54|1099.05|1081.95|30
1651361030000|2022-04-30 23:23:50|1099.33|1082.23|1099.53|1082.43|1099.67|1082.57|1099.19|1082.09|32
1651361040000|2022-04-30 23:24:00|1099.54|1082.44|1100.3|1083.2|1100.38|1083.28|1099.52|1082.42|30
1651361050000|2022-04-30 23:24:10|1100.31|1083.21|1100.32|1083.22|1100.84|1083.74|1100.09|1082.99|25
1651361060000|2022-04-30 23:24:20|1100.29|1083.19|1100.94|1083.84|1101.25|1084.15|1100.27|1083.17|23
1651361070000|2022-04-30 23:24:30|1100.96|1083.86|1101.1|1084|1101.16|1084.06|1100.96|1083.86|22
1651361080000|2022-04-30 23:24:40|1101.08|1083.98|1099.45|1082.35|1101.08|1083.98|1099.44|1082.34|20
1651361090000|2022-04-30 23:24:50|1099.44|1082.34|1099.68|1082.58|1099.84|1082.74|1099.23|1082.13|27
1651361100000|2022-04-30 23:25:00|1099.66|1082.56|1097.72|1080.62|1099.66|1082.56|1097.62|1080.52|30
1651361110000|2022-04-30 23:25:10|1097.21|1080.11|1099.22|1082.12|1099.22|1082.12|1097.21|1080.11|28
1651361120000|2022-04-30 23:25:20|1099.23|1082.13|1098.9|1081.8|1099.48|1082.38|1098.8|1081.7|11
1651361130000|2022-04-30 23:25:30|1098.74|1081.64|1098.08|1080.98|1098.74|1081.64|1097.68|1080.58|24
1651361140000|2022-04-30 23:25:40|1098.12|1081.02|1098.06|1080.96|1098.12|1081.02|1097.71|1080.61|23
1651361150000|2022-04-30 23:25:50|1098.07|1080.97|1096.5|1079.4|1098.08|1080.98|1096.44|1079.34|28
1651361160000|2022-04-30 23:26:00|1095.88|1078.78|1095.52|1078.42|1096.15|1079.05|1095.45|1078.35|28
1651361170000|2022-04-30 23:26:10|1095.47|1078.37|1094.89|1077.79|1095.47|1078.37|1094.68|1077.58|23
1651361180000|2022-04-30 23:26:20|1095.01|1077.91|1096.54|1079.44|1096.54|1079.44|1095|1077.9|24
1651361190000|2022-04-30 23:26:30|1096.55|1079.45|1096.47|1079.37|1097.09|1079.99|1096.44|1079.34|26
1651361200000|2022-04-30 23:26:40|1096.66|1079.56|1096.44|1079.34|1096.71|1079.61|1096.39|1079.29|14
1651361210000|2022-04-30 23:26:50|1096.38|1079.28|1096.65|1079.55|1096.71|1079.61|1096.3|1079.2|28
1651361220000|2022-04-30 23:27:00|1096.85|1079.75|1097.04|1079.94|1097.04|1079.94|1096.73|1079.63|29
1651361230000|2022-04-30 23:27:10|1097.23|1080.13|1099.3|1082.2|1099.4|1082.3|1097.13|1080.03|32
1651361240000|2022-04-30 23:27:20|1099.66|1082.56|1099.52|1082.42|1100.77|1083.67|1099.49|1082.39|33
1651361250000|2022-04-30 23:27:30|1099.53|1082.43|1099.77|1082.67|1100.11|1083.01|1099.29|1082.19|24
1651361260000|2022-04-30 23:27:40|1099.78|1082.68|1100.78|1083.68|1100.83|1083.73|1099.78|1082.68|22
1651361270000|2022-04-30 23:27:50|1100.77|1083.67|1100.79|1083.69|1101.09|1083.99|1100.34|1083.24|30
1651361280000|2022-04-30 23:28:00|1100.78|1083.68|1099.89|1082.79|1100.82|1083.72|1099.89|1082.79|24
1651361290000|2022-04-30 23:28:10|1099.9|1082.8|1099.76|1082.66|1100.18|1083.08|1099.72|1082.62|24
1651361300000|2022-04-30 23:28:20|1099.63|1082.53|1099.43|1082.33|1099.63|1082.53|1099.38|1082.28|11
1651361310000|2022-04-30 23:28:30|1099.42|1082.32|1097.89|1080.79|1099.42|1082.32|1097.6|1080.5|30
1651361320000|2022-04-30 23:28:40|1097.88|1080.78|1097.99|1080.89|1097.99|1080.89|1097.16|1080.06|30
1651361330000|2022-04-30 23:28:50|1098|1080.9|1099.47|1082.37|1099.47|1082.37|1098|1080.9|21
1651361340000|2022-04-30 23:29:00|1099.54|1082.44|1098.75|1081.65|1099.67|1082.57|1098.7|1081.6|25
1651361350000|2022-04-30 23:29:10|1098.43|1081.33|1098.66|1081.56|1098.76|1081.66|1098.33|1081.23|20
1651361360000|2022-04-30 23:29:20|1098.64|1081.54|1099.22|1082.12|1099.25|1082.15|1098.57|1081.47|25
1651361370000|2022-04-30 23:29:30|1099.26|1082.16|1099.29|1082.19|1099.77|1082.67|1099.18|1082.08|23
1651361380000|2022-04-30 23:29:40|1099.3|1082.2|1099.7|1082.6|1099.73|1082.63|1099.28|1082.18|17
1651361390000|2022-04-30 23:29:50|1099.81|1082.71|1101.46|1084.36|1101.48|1084.38|1099.81|1082.71|21
1651361400000|2022-04-30 23:30:00|1101.67|1084.57|1100.61|1083.51|1101.9|1084.8|1100.51|1083.41|28
1651361410000|2022-04-30 23:30:10|1100.62|1083.52|1100.94|1083.84|1101.19|1084.09|1100.56|1083.46|21
1651361420000|2022-04-30 23:30:20|1100.93|1083.83|1101.23|1084.13|1101.29|1084.19|1100.93|1083.83|20
1651361430000|2022-04-30 23:30:30|1101.33|1084.23|1101.26|1084.16|1101.33|1084.23|1101.1|1084|27
1651361440000|2022-04-30 23:30:40|1101.37|1084.27|1102.82|1085.72|1102.82|1085.72|1101.31|1084.21|22
1651361450000|2022-04-30 23:30:50|1102.85|1085.75|1105.14|1088.04|1105.32|1088.22|1102.85|1085.75|34
1651361460000|2022-04-30 23:31:00|1105.15|1088.05|1105.85|1088.75|1105.85|1088.75|1105.08|1087.98|19
1651361470000|2022-04-30 23:31:10|1105.86|1088.76|1107.09|1089.99|1107.68|1090.58|1105.86|1088.76|28
1651361480000|2022-04-30 23:31:20|1106.6|1089.5|1109.2|1092.1|1109.49|1092.39|1106.29|1089.19|32
1651361490000|2022-04-30 23:31:30|1109.17|1092.07|1106.69|1089.59|1109.17|1092.07|1106.62|1089.52|34
1651361500000|2022-04-30 23:31:40|1106.74|1089.64|1107.83|1090.73|1107.83|1090.73|1106.74|1089.64|23
1651361510000|2022-04-30 23:31:50|1107.88|1090.78|1106.98|1089.88|1107.95|1090.85|1106.81|1089.71|29
1651361520000|2022-04-30 23:32:00|1106.96|1089.86|1106.3|1089.2|1107.1|1090|1106.3|1089.2|28
1651361530000|2022-04-30 23:32:10|1106.6|1089.5|1105.98|1088.88|1106.93|1089.83|1105.87|1088.77|26
1651361540000|2022-04-30 23:32:20|1105.97|1088.87|1105.83|1088.73|1106.05|1088.95|1105.37|1088.27|28
1651361550000|2022-04-30 23:32:30|1106.07|1088.97|1104.58|1087.48|1106.12|1089.02|1104.58|1087.48|24
1651361560000|2022-04-30 23:32:40|1104.61|1087.51|1103.66|1086.56|1104.61|1087.51|1103.46|1086.36|31
1651361570000|2022-04-30 23:32:50|1103.54|1086.44|1102.81|1085.71|1103.54|1086.44|1102.81|1085.71|27
1651361580000|2022-04-30 23:33:00|1102.84|1085.74|1101.23|1084.13|1102.84|1085.74|1101.23|1084.13|27
1651361590000|2022-04-30 23:33:10|1101.01|1083.91|1098.23|1081.13|1101.14|1084.04|1097.95|1080.85|35
1651361600000|2022-04-30 23:33:20|1098.14|1081.04|1099.34|1082.24|1099.95|1082.85|1098.14|1081.04|33
1651361610000|2022-04-30 23:33:30|1098.89|1081.79|1100.12|1083.02|1100.12|1083.02|1098.88|1081.78|20
1651361620000|2022-04-30 23:33:40|1100.58|1083.48|1100.25|1083.15|1100.59|1083.49|1099.76|1082.66|28
1651361630000|2022-04-30 23:33:50|1100.22|1083.12|1101.01|1083.91|1101.11|1084.01|1100.22|1083.12|24
1651361640000|2022-04-30 23:34:00|1101.03|1083.93|1100.67|1083.57|1101.15|1084.05|1100.36|1083.26|29
1651361650000|2022-04-30 23:34:10|1100.42|1083.32|1100.06|1082.96|1100.42|1083.32|1099.22|1082.12|31
1651361660000|2022-04-30 23:34:20|1100.04|1082.94|1100.36|1083.26|1100.36|1083.26|1099.96|1082.86|25
1651361670000|2022-04-30 23:34:30|1100.34|1083.24|1099.74|1082.64|1100.49|1083.39|1099.74|1082.64|28
1651361680000|2022-04-30 23:34:40|1099.79|1082.69|1098.89|1081.79|1099.79|1082.69|1098.86|1081.76|24
1651361690000|2022-04-30 23:34:50|1098.85|1081.75|1097.55|1080.45|1098.98|1081.88|1097.1|1080|28
1651361700000|2022-04-30 23:35:00|1097.04|1079.94|1098.7|1081.6|1098.73|1081.63|1097.04|1079.94|32
1651361710000|2022-04-30 23:35:10|1098.71|1081.61|1097.44|1080.34|1099.08|1081.98|1097.44|1080.34|29
1651361720000|2022-04-30 23:35:20|1097.4|1080.3|1098.36|1081.26|1098.62|1081.52|1097.4|1080.3|34
1651361730000|2022-04-30 23:35:30|1098.43|1081.33|1098.03|1080.93|1098.43|1081.33|1097.71|1080.61|27
1651361740000|2022-04-30 23:35:40|1098.02|1080.92|1097.7|1080.6|1098.04|1080.94|1097.67|1080.57|24
1651361750000|2022-04-30 23:35:50|1097.69|1080.59|1096.5|1079.4|1097.72|1080.62|1096.42|1079.32|27
1651361760000|2022-04-30 23:36:00|1096.53|1079.43|1096.25|1079.15|1096.53|1079.43|1096.15|1079.05|26
1651361770000|2022-04-30 23:36:10|1096.28|1079.18|1095.6|1078.5|1096.28|1079.18|1095.53|1078.43|24
1651361780000|2022-04-30 23:36:20|1095.56|1078.46|1096.64|1079.54|1096.94|1079.84|1095.49|1078.39|32
1651361790000|2022-04-30 23:36:30|1096.57|1079.47|1096.86|1079.76|1097|1079.9|1096.48|1079.38|30
1651361800000|2022-04-30 23:36:40|1096.82|1079.72|1096.34|1079.24|1096.82|1079.72|1096.29|1079.19|27
1651361810000|2022-04-30 23:36:50|1096.35|1079.25|1096.22|1079.12|1096.59|1079.49|1096.11|1079.01|26
1651361820000|2022-04-30 23:37:00|1096.21|1079.11|1095.53|1078.43|1096.24|1079.14|1095.52|1078.42|19
1651361830000|2022-04-30 23:37:10|1095.54|1078.44|1095.57|1078.47|1095.7|1078.6|1095.29|1078.19|20
1651361840000|2022-04-30 23:37:20|1095.71|1078.61|1099.46|1082.36|1099.49|1082.39|1095.71|1078.61|37
1651361850000|2022-04-30 23:37:30|1099.48|1082.38|1099.84|1082.74|1100.34|1083.24|1099.48|1082.38|26
1651361860000|2022-04-30 23:37:40|1099.85|1082.75|1099.51|1082.41|1100.33|1083.23|1099.49|1082.39|24
1651361870000|2022-04-30 23:37:50|1099.52|1082.42|1099.93|1082.83|1099.94|1082.84|1099.28|1082.18|26
1651361880000|2022-04-30 23:38:00|1099.89|1082.79|1099.82|1082.72|1099.91|1082.81|1099.08|1081.98|24
1651361890000|2022-04-30 23:38:10|1099.81|1082.71|1099.85|1082.75|1099.88|1082.78|1099.81|1082.71|11
1651361900000|2022-04-30 23:38:20|1099.87|1082.77|1099.9|1082.8|1099.9|1082.8|1099.41|1082.31|23
1651361910000|2022-04-30 23:38:30|1099.94|1082.84|1099.6|1082.5|1099.95|1082.85|1099.47|1082.37|20
1651361920000|2022-04-30 23:38:40|1099.68|1082.58|1099.98|1082.88|1099.98|1082.88|1099.5|1082.4|19
1651361930000|2022-04-30 23:38:50|1100.05|1082.95|1099.61|1082.51|1100.13|1083.03|1099.58|1082.48|24
1651361940000|2022-04-30 23:39:00|1099.6|1082.5|1101.14|1084.04|1101.18|1084.08|1099.57|1082.47|24
1651361950000|2022-04-30 23:39:10|1101.01|1083.91|1099.98|1082.88|1101.01|1083.91|1099.73|1082.63|27
1651361960000|2022-04-30 23:39:20|1099.92|1082.82|1100.02|1082.92|1100.13|1083.03|1099.86|1082.76|18
1651361970000|2022-04-30 23:39:30|1100.01|1082.91|1099.56|1082.46|1100.14|1083.04|1099.56|1082.46|18
1651361980000|2022-04-30 23:39:40|1099.55|1082.45|1098.9|1081.8|1099.57|1082.47|1098.9|1081.8|17
1651361990000|2022-04-30 23:39:50|1098.91|1081.81|1100.06|1082.96|1100.35|1083.25|1098.91|1081.81|27
1651362000000|2022-04-30 23:40:00|1099.99|1082.89|1098.65|1081.55|1099.99|1082.89|1098.63|1081.53|33
1651362010000|2022-04-30 23:40:10|1098.68|1081.58|1098.99|1081.89|1098.99|1081.89|1098.44|1081.34|15
1651362020000|2022-04-30 23:40:20|1099|1081.9|1099.1|1082|1099.13|1082.03|1098.72|1081.62|27
1651362030000|2022-04-30 23:40:30|1099.13|1082.03|1099.26|1082.16|1099.26|1082.16|1099.05|1081.95|20
1651362040000|2022-04-30 23:40:40|1099.3|1082.2|1100|1082.9|1100|1082.9|1099.22|1082.12|20
1651362050000|2022-04-30 23:40:50|1100.02|1082.92|1099.53|1082.43|1100.11|1083.01|1099.51|1082.41|16
1651362060000|2022-04-30 23:41:00|1099.51|1082.41|1099.78|1082.68|1100.08|1082.98|1099.43|1082.33|24
1651362070000|2022-04-30 23:41:10|1099.79|1082.69|1102.79|1085.69|1102.79|1085.69|1099.79|1082.69|32
1651362080000|2022-04-30 23:41:20|1102.99|1085.89|1102.99|1085.89|1103.13|1086.03|1102.79|1085.69|26
1651362090000|2022-04-30 23:41:30|1102.95|1085.85|1101.86|1084.76|1102.95|1085.85|1101.86|1084.76|22
1651362100000|2022-04-30 23:41:40|1101.59|1084.49|1101.1|1084|1101.59|1084.49|1100.93|1083.83|27
1651362110000|2022-04-30 23:41:50|1101.11|1084.01|1102.02|1084.92|1102.02|1084.92|1101.11|1084.01|24
1651362120000|2022-04-30 23:42:00|1101.99|1084.89|1101.96|1084.86|1102.24|1085.14|1101.75|1084.65|26
1651362130000|2022-04-30 23:42:10|1101.75|1084.65|1101.89|1084.79|1102.08|1084.98|1101.54|1084.44|24
1651362140000|2022-04-30 23:42:20|1101.94|1084.84|1101.03|1083.93|1101.95|1084.85|1100.84|1083.74|21
1651362150000|2022-04-30 23:42:30|1100.89|1083.79|1100.47|1083.37|1100.89|1083.79|1100.38|1083.28|28
1651362160000|2022-04-30 23:42:40|1100.49|1083.39|1101.46|1084.36|1101.53|1084.43|1100.49|1083.39|31
1651362170000|2022-04-30 23:42:50|1101.42|1084.32|1102.64|1085.54|1102.81|1085.71|1101.42|1084.32|27
1651362180000|2022-04-30 23:43:00|1102.72|1085.62|1102.41|1085.31|1103.01|1085.91|1102.2|1085.1|24
1651362190000|2022-04-30 23:43:10|1102.29|1085.19|1102.32|1085.22|1102.41|1085.31|1102.12|1085.02|22
1651362200000|2022-04-30 23:43:20|1102.35|1085.25|1102.46|1085.36|1102.48|1085.38|1102.24|1085.14|23
1651362210000|2022-04-30 23:43:30|1102.44|1085.34|1102.09|1084.99|1102.84|1085.74|1102.09|1084.99|20
1651362220000|2022-04-30 23:43:40|1102.1|1085|1101.31|1084.21|1102.1|1085|1101.31|1084.21|15
1651362230000|2022-04-30 23:43:50|1101.09|1083.99|1100.18|1083.08|1101.09|1083.99|1099.81|1082.71|26
1651362240000|2022-04-30 23:44:00|1100.14|1083.04|1099.93|1082.83|1100.47|1083.37|1099.89|1082.79|24
1651362250000|2022-04-30 23:44:10|1100.04|1082.94|1100.82|1083.72|1100.82|1083.72|1100.04|1082.94|25
1651362260000|2022-04-30 23:44:20|1100.83|1083.73|1100.97|1083.87|1101.16|1084.06|1100.83|1083.73|15
1651362270000|2022-04-30 23:44:30|1101.19|1084.09|1101.25|1084.15|1101.55|1084.45|1101.15|1084.05|15
1651362280000|2022-04-30 23:44:40|1101.2|1084.1|1102.09|1084.99|1102.09|1084.99|1101.2|1084.1|20
1651362290000|2022-04-30 23:44:50|1102.1|1085|1102.27|1085.17|1102.27|1085.17|1102.05|1084.95|18
1651362300000|2022-04-30 23:45:00|1102.75|1085.65|1102.15|1085.05|1102.95|1085.85|1102.12|1085.02|19
1651362310000|2022-04-30 23:45:10|1102.12|1085.02|1101.62|1084.52|1102.18|1085.08|1101.59|1084.49|17
1651362320000|2022-04-30 23:45:20|1101.61|1084.51|1102.34|1085.24|1102.34|1085.24|1101.59|1084.49|25
1651362330000|2022-04-30 23:45:30|1102.36|1085.26|1102.95|1085.85|1103|1085.9|1102.36|1085.26|25
1651362340000|2022-04-30 23:45:40|1102.93|1085.83|1101.48|1084.38|1102.93|1085.83|1101.48|1084.38|30
1651362350000|2022-04-30 23:45:50|1101.46|1084.36|1101.57|1084.47|1101.58|1084.48|1101.43|1084.33|23
1651362360000|2022-04-30 23:46:00|1101.46|1084.36|1100.38|1083.28|1101.56|1084.46|1100.25|1083.15|26
1651362370000|2022-04-30 23:46:10|1100.39|1083.29|1101.07|1083.97|1101.08|1083.98|1100.39|1083.29|19
1651362380000|2022-04-30 23:46:20|1101.06|1083.96|1101.18|1084.08|1101.2|1084.1|1100.92|1083.82|26
1651362390000|2022-04-30 23:46:30|1101.2|1084.1|1101.32|1084.22|1101.37|1084.27|1101.2|1084.1|19
1651362400000|2022-04-30 23:46:40|1101.36|1084.26|1102.55|1085.45|1102.58|1085.48|1101.35|1084.25|18
1651362410000|2022-04-30 23:46:50|1102.56|1085.46|1102.46|1085.36|1103.22|1086.12|1102.43|1085.33|26
1651362420000|2022-04-30 23:47:00|1102.44|1085.34|1102.13|1085.03|1102.6|1085.5|1102.13|1085.03|21
1651362430000|2022-04-30 23:47:10|1102.14|1085.04|1102.38|1085.28|1102.5|1085.4|1102.14|1085.04|21
1651362440000|2022-04-30 23:47:20|1102.46|1085.36|1103.06|1085.96|1103.1|1086|1102.35|1085.25|20
1651362450000|2022-04-30 23:47:30|1103.08|1085.98|1103.51|1086.41|1104.07|1086.97|1103.08|1085.98|27
1651362460000|2022-04-30 23:47:40|1103.52|1086.42|1103.64|1086.54|1104|1086.9|1103.52|1086.42|16
1651362470000|2022-04-30 23:47:50|1103.7|1086.6|1102.64|1085.54|1103.7|1086.6|1102.33|1085.23|31
1651362480000|2022-04-30 23:48:00|1102.68|1085.58|1102.8|1085.7|1103.05|1085.95|1102.53|1085.43|28
1651362490000|2022-04-30 23:48:10|1102.81|1085.71|1103.91|1086.81|1103.91|1086.81|1102.79|1085.69|22
1651362500000|2022-04-30 23:48:20|1103.92|1086.82|1103.08|1085.98|1103.99|1086.89|1102.81|1085.71|27
1651362510000|2022-04-30 23:48:30|1102.94|1085.84|1103.14|1086.04|1103.26|1086.16|1102.74|1085.64|21
1651362520000|2022-04-30 23:48:40|1103.17|1086.07|1103.2|1086.1|1103.21|1086.11|1103.16|1086.06|8
1651362530000|2022-04-30 23:48:50|1103.29|1086.19|1103.35|1086.25|1103.35|1086.25|1103.26|1086.16|12
1651362540000|2022-04-30 23:49:00|1103.37|1086.27|1103.9|1086.8|1103.94|1086.84|1103.34|1086.24|16
1651362550000|2022-04-30 23:49:10|1103.89|1086.79|1103.65|1086.55|1103.89|1086.79|1103.42|1086.32|23
1651362560000|2022-04-30 23:49:20|1103.61|1086.51|1103.61|1086.51|1103.61|1086.51|1103.28|1086.18|18
1651362570000|2022-04-30 23:49:30|1103.58|1086.48|1104|1086.9|1104.09|1086.99|1103.58|1086.48|14
1651362580000|2022-04-30 23:49:40|1104.01|1086.91|1103.32|1086.22|1104.07|1086.97|1103.32|1086.22|15
1651362590000|2022-04-30 23:49:50|1103.34|1086.24|1102.42|1085.32|1103.51|1086.41|1102.42|1085.32|28
1651362600000|2022-04-30 23:50:00|1102.38|1085.28|1102.18|1085.08|1102.39|1085.29|1102.12|1085.02|22
1651362610000|2022-04-30 23:50:10|1102.35|1085.25|1101.36|1084.26|1102.55|1085.45|1101.36|1084.26|27
1651362620000|2022-04-30 23:50:20|1101.35|1084.25|1099.2|1082.1|1101.35|1084.25|1099.2|1082.1|34
1651362630000|2022-04-30 23:50:30|1099.12|1082.02|1100.11|1083.01|1100.11|1083.01|1099.09|1081.99|28
1651362640000|2022-04-30 23:50:40|1100.1|1083|1102.17|1085.07|1102.17|1085.07|1100.1|1083|32
1651362650000|2022-04-30 23:50:50|1102.19|1085.09|1106.69|1089.59|1106.69|1089.59|1102.19|1085.09|33
1651362660000|2022-04-30 23:51:00|1106.64|1089.54|1107.45|1090.35|1107.78|1090.68|1106.41|1089.31|32
1651362670000|2022-04-30 23:51:10|1107.47|1090.37|1107.27|1090.17|1107.47|1090.37|1106.87|1089.77|17
1651362680000|2022-04-30 23:51:20|1107.29|1090.19|1108.33|1091.23|1108.33|1091.23|1107.29|1090.19|21
1651362690000|2022-04-30 23:51:30|1108.34|1091.24|1109.51|1092.41|1110.56|1093.46|1108.34|1091.24|30
1651362700000|2022-04-30 23:51:40|1109.54|1092.44|1110.9|1093.8|1110.9|1093.8|1109.29|1092.19|27
1651362710000|2022-04-30 23:51:50|1112.24|1095.14|1110.7|1093.6|1112.3|1095.2|1110.7|1093.6|28
1651362720000|2022-04-30 23:52:00|1110.73|1093.63|1111.72|1094.62|1111.72|1094.62|1110.69|1093.59|23
1651362730000|2022-04-30 23:52:10|1111.7|1094.6|1111.95|1094.85|1111.96|1094.86|1111.69|1094.59|24
1651362740000|2022-04-30 23:52:20|1112.15|1095.05|1112.69|1095.59|1112.69|1095.59|1112.15|1095.05|6
1651362750000|2022-04-30 23:52:30|1112.71|1095.61|1113.56|1096.46|1113.89|1096.79|1112.71|1095.61|24
1651362760000|2022-04-30 23:52:40|1113.51|1096.41|1112.47|1095.37|1113.51|1096.41|1112.46|1095.36|30
1651362770000|2022-04-30 23:52:50|1112.34|1095.24|1112.87|1095.77|1112.88|1095.78|1111.86|1094.76|18
1651362780000|2022-04-30 23:53:00|1112.88|1095.78|1114.4|1097.3|1114.46|1097.36|1112.88|1095.78|28
1651362790000|2022-04-30 23:53:10|1114.41|1097.31|1115.86|1098.76|1116.08|1098.98|1114.16|1097.06|26
1651362800000|2022-04-30 23:53:20|1115.85|1098.75|1116.43|1099.33|1117.76|1100.66|1115.85|1098.75|37
1651362810000|2022-04-30 23:53:30|1115.75|1098.65|1114.15|1097.05|1115.83|1098.73|1114.08|1096.98|33
1651362820000|2022-04-30 23:53:40|1114.11|1097.01|1114.64|1097.54|1115.13|1098.03|1114.11|1097.01|28
1651362830000|2022-04-30 23:53:50|1114.65|1097.55|1114.34|1097.24|1114.92|1097.82|1114.06|1096.96|34
1651362840000|2022-04-30 23:54:00|1114.33|1097.23|1113.58|1096.48|1114.45|1097.35|1113.58|1096.48|17
1651362850000|2022-04-30 23:54:10|1113.68|1096.58|1111.2|1094.1|1113.68|1096.58|1111.19|1094.09|23
1651362860000|2022-04-30 23:54:20|1111.24|1094.14|1109.5|1092.4|1111.4|1094.3|1109.5|1092.4|33
1651362870000|2022-04-30 23:54:30|1109.49|1092.39|1108.39|1091.29|1109.49|1092.39|1106.84|1089.74|27
1651362880000|2022-04-30 23:54:40|1108.6|1091.5|1108.42|1091.32|1108.6|1091.5|1107.66|1090.56|30
1651362890000|2022-04-30 23:54:50|1108.4|1091.3|1108.58|1091.48|1108.63|1091.53|1108.22|1091.12|23
1651362900000|2022-04-30 23:55:00|1108.57|1091.47|1108.62|1091.52|1108.98|1091.88|1108.29|1091.19|23
1651362910000|2022-04-30 23:55:10|1108.8|1091.7|1107.14|1090.04|1108.8|1091.7|1107.11|1090.01|23
1651362920000|2022-04-30 23:55:20|1107.18|1090.08|1106.73|1089.63|1107.18|1090.08|1106.49|1089.39|31
1651362930000|2022-04-30 23:55:30|1106.72|1089.62|1107.18|1090.08|1107.18|1090.08|1106.7|1089.6|19
1651362940000|2022-04-30 23:55:40|1107.27|1090.17|1108.23|1091.13|1108.38|1091.28|1107.25|1090.15|34
1651362950000|2022-04-30 23:55:50|1108.13|1091.03|1108.13|1091.03|1108.59|1091.49|1108.11|1091.01|29
1651362960000|2022-04-30 23:56:00|1108.14|1091.04|1108.17|1091.07|1108.76|1091.66|1108.14|1091.04|24
1651362970000|2022-04-30 23:56:10|1108.15|1091.05|1108.07|1090.97|1108.15|1091.05|1107.72|1090.62|20
1651362980000|2022-04-30 23:56:20|1108.06|1090.96|1108.05|1090.95|1108.08|1090.98|1107.58|1090.48|22
1651362990000|2022-04-30 23:56:30|1108.06|1090.96|1108.21|1091.11|1108.24|1091.14|1107.94|1090.84|20
1651363000000|2022-04-30 23:56:40|1108.17|1091.07|1108.55|1091.45|1108.55|1091.45|1107.59|1090.49|30
1651363010000|2022-04-30 23:56:50|1108.28|1091.18|1108.25|1091.15|1108.35|1091.25|1108.25|1091.15|15
1651363020000|2022-04-30 23:57:00|1108.28|1091.18|1107.73|1090.63|1108.5|1091.4|1107.71|1090.61|19
1651363030000|2022-04-30 23:57:10|1107.69|1090.59|1107.39|1090.29|1107.71|1090.61|1107.22|1090.12|25
1651363040000|2022-04-30 23:57:20|1107.37|1090.27|1106.82|1089.72|1107.64|1090.54|1106.82|1089.72|21
1651363050000|2022-04-30 23:57:30|1106.81|1089.71|1105.16|1088.06|1106.84|1089.74|1104.49|1087.39|26
1651363060000|2022-04-30 23:57:40|1105.17|1088.07|1105.84|1088.74|1105.84|1088.74|1105.17|1088.07|21
1651363070000|2022-04-30 23:57:50|1105.74|1088.64|1106.52|1089.42|1106.52|1089.42|1105.74|1088.64|25
1651363080000|2022-04-30 23:58:00|1106.5|1089.4|1106.33|1089.23|1106.7|1089.6|1106.19|1089.09|27
1651363090000|2022-04-30 23:58:10|1106.36|1089.26|1106.28|1089.18|1106.36|1089.26|1106.06|1088.96|22
1651363100000|2022-04-30 23:58:20|1106.09|1088.99|1104.61|1087.51|1106.09|1088.99|1104.52|1087.42|30
1651363110000|2022-04-30 23:58:30|1104.62|1087.52|1106|1088.9|1106|1088.9|1104.62|1087.52|23
1651363120000|2022-04-30 23:58:40|1106.01|1088.91|1106.18|1089.08|1106.23|1089.13|1106.01|1088.91|12
1651363130000|2022-04-30 23:58:50|1106.19|1089.09|1105.52|1088.42|1106.19|1089.09|1105.49|1088.39|15
1651363140000|2022-04-30 23:59:00|1105.51|1088.41|1105.53|1088.43|1105.62|1088.52|1105.5|1088.4|18
1651363150000|2022-04-30 23:59:10|1105.59|1088.49|1105.8|1088.7|1106.24|1089.14|1105.59|1088.49|17
1651363160000|2022-04-30 23:59:20|1105.87|1088.77|1104.88|1087.78|1105.87|1088.77|1104.88|1087.78|13
1651363170000|2022-04-30 23:59:30|1104.86|1087.76|1105.21|1088.11|1105.24|1088.14|1104.85|1087.75|7
1651363180000|2022-04-30 23:59:40|1105.25|1088.15|1105.54|1088.44|1105.94|1088.84|1105.23|1088.13|19
1651363190000|2022-04-30 23:59:50|1105.62|1088.52|1105.25|1088.15|1105.62|1088.52|1105.25|1088.15|12
1651363200000|2022-05-01 00:00:00|1105.06|1087.96|1105.02|1087.92|1105.06|1087.96|1105.02|1087.92|2
1651363210000|2022-05-01 00:00:10|1105.05|1087.95|1104.9|1087.8|1105.05|1087.95|1104.66|1087.56|8
1651363220000|2022-05-01 00:00:20|1104.93|1087.83|1104.27|1087.17|1105.38|1088.28|1104.27|1087.17|23
1651363230000|2022-05-01 00:00:30|1104.26|1087.16|1103.91|1086.81|1104.26|1087.16|1103.4|1086.3|24
1651363240000|2022-05-01 00:00:40|1104.08|1086.98|1104.8|1087.7|1104.91|1087.81|1104.08|1086.98|12
1651363250000|2022-05-01 00:00:50|1104.79|1087.69|1105.11|1088.01|1105.14|1088.04|1104.76|1087.66|17
1651363260000|2022-05-01 00:01:00|1105.1|1088|1104.21|1087.11|1105.13|1088.03|1104.21|1087.11|24
1651363270000|2022-05-01 00:01:10|1104.2|1087.1|1104.15|1087.05|1104.24|1087.14|1103.99|1086.89|21
1651363280000|2022-05-01 00:01:20|1103.98|1086.88|1104.05|1086.95|1104.13|1087.03|1103.96|1086.86|14
1651363290000|2022-05-01 00:01:30|1104.22|1087.12|1104.04|1086.94|1104.32|1087.22|1104.01|1086.91|18
1651363300000|2022-05-01 00:01:40|1104.03|1086.93|1104.06|1086.96|1104.14|1087.04|1104.03|1086.93|11
1651363310000|2022-05-01 00:01:50|1104.05|1086.95|1104.19|1087.09|1104.19|1087.09|1103.74|1086.64|22
1651363320000|2022-05-01 00:02:00|1104.2|1087.1|1105.78|1088.68|1105.94|1088.84|1104.18|1087.08|32
1651363330000|2022-05-01 00:02:10|1105.75|1088.65|1104.84|1087.74|1105.75|1088.65|1104.84|1087.74|29
1651363340000|2022-05-01 00:02:20|1104.85|1087.75|1105.1|1088|1105.1|1088|1104.7|1087.6|19
1651363350000|2022-05-01 00:02:30|1105.11|1088.01|1105.75|1088.65|1105.75|1088.65|1105.1|1088|17
1651363360000|2022-05-01 00:02:40|1105.76|1088.66|1105.92|1088.82|1105.92|1088.82|1105.76|1088.66|8
1651363370000|2022-05-01 00:02:50|1105.86|1088.76|1106.15|1089.05|1106.21|1089.11|1105.86|1088.76|11
1651363380000|2022-05-01 00:03:00|1106.18|1089.08|1105.6|1088.5|1106.2|1089.1|1105.55|1088.45|16
1651363390000|2022-05-01 00:03:10|1105.59|1088.49|1105.93|1088.83|1105.93|1088.83|1105.35|1088.25|14
1651363400000|2022-05-01 00:03:20|1105.92|1088.82|1106.63|1089.53|1106.63|1089.53|1105.92|1088.82|13
1651363410000|2022-05-01 00:03:30|1106.61|1089.51|1106.86|1089.76|1106.98|1089.88|1106.55|1089.45|20
1651363420000|2022-05-01 00:03:40|1106.8|1089.7|1107.08|1089.98|1107.08|1089.98|1106.8|1089.7|10
1651363430000|2022-05-01 00:03:50|1107.14|1090.04|1109.64|1092.54|1109.65|1092.55|1107.14|1090.04|27
1651363440000|2022-05-01 00:04:00|1109.41|1092.31|1109.23|1092.13|1109.71|1092.61|1108.92|1091.82|22
1651363450000|2022-05-01 00:04:10|1109.19|1092.09|1109.26|1092.16|1109.26|1092.16|1108.92|1091.82|18
1651363460000|2022-05-01 00:04:20|1109.25|1092.15|1109.89|1092.79|1109.95|1092.85|1109.25|1092.15|22
1651363470000|2022-05-01 00:04:30|1109.9|1092.8|1109.97|1092.87|1110.04|1092.94|1109.9|1092.8|14
1651363480000|2022-05-01 00:04:40|1110.05|1092.95|1110.04|1092.94|1110.05|1092.95|1109.99|1092.89|13
1651363490000|2022-05-01 00:04:50|1110.05|1092.95|1109.94|1092.84|1110.05|1092.95|1109.51|1092.41|20
1651363500000|2022-05-01 00:05:00|1109.93|1092.83|1110.12|1093.02|1110.13|1093.03|1109.92|1092.82|8
1651363510000|2022-05-01 00:05:10|1110.14|1093.04|1109.52|1092.42|1110.14|1093.04|1109.52|1092.42|12
1651363520000|2022-05-01 00:05:20|1109.18|1092.08|1108.64|1091.54|1109.19|1092.09|1108.63|1091.53|23
1651363530000|2022-05-01 00:05:30|1108.63|1091.53|1108.51|1091.41|1108.89|1091.79|1108.14|1091.04|23
1651363540000|2022-05-01 00:05:40|1108.76|1091.66|1109.29|1092.19|1109.41|1092.31|1108.68|1091.58|20
1651363550000|2022-05-01 00:05:50|1109.28|1092.18|1109.11|1092.01|1109.48|1092.38|1108.82|1091.72|26
1651363560000|2022-05-01 00:06:00|1109.1|1092|1109.37|1092.27|1109.37|1092.27|1109.07|1091.97|13
1651363570000|2022-05-01 00:06:10|1109.36|1092.26|1109.37|1092.27|1109.43|1092.33|1109.19|1092.09|12
1651363580000|2022-05-01 00:06:20|1109.4|1092.3|1109.63|1092.53|1109.76|1092.66|1109.39|1092.29|27
1651363590000|2022-05-01 00:06:30|1109.69|1092.59|1110.12|1093.02|1110.12|1093.02|1109.69|1092.59|10
1651363600000|2022-05-01 00:06:40|1110.05|1092.95|1110.04|1092.94|1110.05|1092.95|1110.04|1092.94|2
1651363610000|2022-05-01 00:06:50|1110.07|1092.97|1110.91|1093.81|1110.91|1093.81|1110.07|1092.97|8
1651363620000|2022-05-01 00:07:00|1110.92|1093.82|1110.8|1093.7|1111.5|1094.4|1110.75|1093.65|29
1651363630000|2022-05-01 00:07:10|1110.61|1093.51|1110.62|1093.52|1110.73|1093.63|1110.58|1093.48|20
1651363640000|2022-05-01 00:07:20|1110.61|1093.51|1110.52|1093.42|1110.67|1093.57|1109.72|1092.62|22
1651363650000|2022-05-01 00:07:30|1110.5|1093.4|1110.77|1093.67|1110.78|1093.68|1110.5|1093.4|13
1651363660000|2022-05-01 00:07:40|1110.94|1093.84|1111.44|1094.34|1111.44|1094.34|1110.94|1093.84|12
1651363670000|2022-05-01 00:07:50|1111.59|1094.49|1111.84|1094.74|1111.86|1094.76|1111.59|1094.49|6
1651363680000|2022-05-01 00:08:00|1111.87|1094.77|1111.3|1094.2|1111.87|1094.77|1111.3|1094.2|13
1651363690000|2022-05-01 00:08:10|1111.33|1094.23|1111.45|1094.35|1111.45|1094.35|1111.03|1093.93|20
1651363700000|2022-05-01 00:08:20|1111.53|1094.43|1111.46|1094.36|1111.95|1094.85|1111.45|1094.35|12
1651363710000|2022-05-01 00:08:30|1111.5|1094.4|1110.55|1093.45|1111.59|1094.49|1110.53|1093.43|21
1651363720000|2022-05-01 00:08:40|1110.66|1093.56|1110.79|1093.69|1111.13|1094.03|1110.46|1093.36|29
1651363730000|2022-05-01 00:08:50|1110.77|1093.67|1111.15|1094.05|1111.17|1094.07|1110.58|1093.48|21
1651363740000|2022-05-01 00:09:00|1111.13|1094.03|1110.43|1093.33|1111.29|1094.19|1110.23|1093.13|27
1651363750000|2022-05-01 00:09:10|1110.37|1093.27|1111.08|1093.98|1111.26|1094.16|1110.33|1093.23|22
1651363760000|2022-05-01 00:09:20|1111.07|1093.97|1110.46|1093.36|1111.07|1093.97|1110.46|1093.36|19
1651363770000|2022-05-01 00:09:30|1110.44|1093.34|1110.62|1093.52|1110.63|1093.53|1110.44|1093.34|5
1651363780000|2022-05-01 00:09:40|1110.63|1093.53|1110.93|1093.83|1111.16|1094.06|1110.63|1093.53|16
1651363790000|2022-05-01 00:09:50|1110.91|1093.81|1111.01|1093.91|1111.06|1093.96|1110.67|1093.57|24
1651363800000|2022-05-01 00:10:00|1111|1093.9|1110.79|1093.69|1111.09|1093.99|1110.79|1093.69|15
1651363810000|2022-05-01 00:10:10|1110.69|1093.59|1109.71|1092.61|1110.69|1093.59|1109.7|1092.6|13
1651363820000|2022-05-01 00:10:20|1109.7|1092.6|1108.22|1091.12|1109.82|1092.72|1108.22|1091.12|24
1651363830000|2022-05-01 00:10:30|1108.25|1091.15|1108.18|1091.08|1108.25|1091.15|1107.95|1090.85|26
1651363840000|2022-05-01 00:10:40|1108.17|1091.07|1108.2|1091.1|1108.29|1091.19|1108.16|1091.06|15
1651363850000|2022-05-01 00:10:50|1108.43|1091.33|1108.04|1090.94|1108.44|1091.34|1108.03|1090.93|17
1651363860000|2022-05-01 00:11:00|1108.03|1090.93|1108.02|1090.92|1108.05|1090.95|1107.96|1090.86|15
1651363870000|2022-05-01 00:11:10|1108.08|1090.98|1108.28|1091.18|1108.28|1091.18|1108.05|1090.95|15
1651363880000|2022-05-01 00:11:20|1108.6|1091.5|1109.14|1092.04|1109.14|1092.04|1108.6|1091.5|18
1651363890000|2022-05-01 00:11:30|1109.1|1092|1109.18|1092.08|1109.27|1092.17|1109.04|1091.94|13
1651363900000|2022-05-01 00:11:40|1109.16|1092.06|1109.14|1092.04|1109.16|1092.06|1109.1|1092|8
1651363910000|2022-05-01 00:11:50|1109.13|1092.03|1108.74|1091.64|1109.18|1092.08|1108.69|1091.59|14
1651363920000|2022-05-01 00:12:00|1108.73|1091.63|1108.08|1090.98|1108.73|1091.63|1108.08|1090.98|17
1651363930000|2022-05-01 00:12:10|1108.07|1090.97|1107.38|1090.28|1108.09|1090.99|1107.37|1090.27|22
1651363940000|2022-05-01 00:12:20|1107.37|1090.27|1107.23|1090.13|1107.38|1090.28|1107.07|1089.97|15
1651363950000|2022-05-01 00:12:30|1107.24|1090.14|1107.1|1090|1107.24|1090.14|1107.06|1089.96|23
1651363960000|2022-05-01 00:12:40|1107.11|1090.01|1108.12|1091.02|1108.12|1091.02|1107.07|1089.97|21
1651363970000|2022-05-01 00:12:50|1108.1|1091|1109.7|1092.6|1109.72|1092.62|1108.1|1091|26
1651363980000|2022-05-01 00:13:00|1109.72|1092.62|1109.56|1092.46|1109.91|1092.81|1109.56|1092.46|21
1651363990000|2022-05-01 00:13:10|1109.57|1092.47|1110.14|1093.04|1110.14|1093.04|1109.25|1092.15|23
1651364000000|2022-05-01 00:13:20|1110.13|1093.03|1109.28|1092.18|1110.13|1093.03|1109.24|1092.14|24
1651364010000|2022-05-01 00:13:30|1109.53|1092.43|1109.87|1092.77|1109.87|1092.77|1109.53|1092.43|13
1651364020000|2022-05-01 00:13:40|1109.88|1092.78|1109.52|1092.42|1110.01|1092.91|1109.39|1092.29|18
1651364030000|2022-05-01 00:13:50|1109.38|1092.28|1108.5|1091.4|1109.42|1092.32|1108.46|1091.36|26
1651364040000|2022-05-01 00:14:00|1108.54|1091.44|1108.42|1091.32|1108.54|1091.44|1108.12|1091.02|19
1651364050000|2022-05-01 00:14:10|1108.43|1091.33|1108.91|1091.81|1108.96|1091.86|1108.43|1091.33|14
1651364060000|2022-05-01 00:14:20|1108.85|1091.75|1108.58|1091.48|1108.91|1091.81|1108.48|1091.38|18
1651364070000|2022-05-01 00:14:30|1108.57|1091.47|1108.3|1091.2|1108.65|1091.55|1108.3|1091.2|16
1651364080000|2022-05-01 00:14:40|1108.51|1091.41|1109.07|1091.97|1109.08|1091.98|1108.5|1091.4|16
1651364090000|2022-05-01 00:14:50|1109.13|1092.03|1109.18|1092.08|1109.22|1092.12|1109.11|1092.01|8
1651364100000|2022-05-01 00:15:00|1109.17|1092.07|1109.45|1092.35|1109.99|1092.89|1109.17|1092.07|21
1651364110000|2022-05-01 00:15:10|1109.44|1092.34|1109.33|1092.23|1109.47|1092.37|1109.33|1092.23|12
1651364120000|2022-05-01 00:15:20|1109.28|1092.18|1109.25|1092.15|1109.41|1092.31|1109.24|1092.14|21
1651364130000|2022-05-01 00:15:30|1109.2|1092.1|1108.64|1091.54|1109.2|1092.1|1108.56|1091.46|24
1651364140000|2022-05-01 00:15:40|1108.62|1091.52|1109|1091.9|1109.22|1092.12|1108.44|1091.34|26
1651364150000|2022-05-01 00:15:50|1108.99|1091.89|1108.71|1091.61|1109.05|1091.95|1108.69|1091.59|27
1651364160000|2022-05-01 00:16:00|1108.72|1091.62|1108.99|1091.89|1109.01|1091.91|1108.72|1091.62|6
1651364170000|2022-05-01 00:16:10|1108.98|1091.88|1108.12|1091.02|1108.99|1091.89|1108.12|1091.02|16
1651364180000|2022-05-01 00:16:20|1108.03|1090.93|1108.75|1091.65|1108.75|1091.65|1108.03|1090.93|15
1651364190000|2022-05-01 00:16:30|1108.76|1091.66|1109.11|1092.01|1109.11|1092.01|1108.75|1091.65|14
1651364200000|2022-05-01 00:16:40|1109.12|1092.02|1109.73|1092.63|1109.73|1092.63|1109.1|1092|23
1651364210000|2022-05-01 00:16:50|1109.9|1092.8|1110.21|1093.11|1110.21|1093.11|1109.9|1092.8|14
1651364220000|2022-05-01 00:17:00|1110.2|1093.1|1109.52|1092.42|1110.2|1093.1|1109.52|1092.42|16
1651364230000|2022-05-01 00:17:10|1109.54|1092.44|1109.5|1092.4|1109.65|1092.55|1109.47|1092.37|16
1651364240000|2022-05-01 00:17:20|1109.51|1092.41|1110.23|1093.13|1110.26|1093.16|1109.51|1092.41|19
1651364250000|2022-05-01 00:17:30|1110.22|1093.12|1110.17|1093.07|1110.22|1093.12|1110.08|1092.98|11
1651364260000|2022-05-01 00:17:40|1110.16|1093.06|1110.14|1093.04|1110.17|1093.07|1110.14|1093.04|7
1651364270000|2022-05-01 00:17:50|1110.13|1093.03|1110.07|1092.97|1110.13|1093.03|1110.07|1092.97|7
1651364280000|2022-05-01 00:18:00|1110.08|1092.98|1110.1|1093|1110.21|1093.11|1110.07|1092.97|15
1651364290000|2022-05-01 00:18:10|1110.09|1092.99|1109.7|1092.6|1110.09|1092.99|1109.7|1092.6|7
1651364300000|2022-05-01 00:18:20|1109.24|1092.14|1109.31|1092.21|1109.37|1092.27|1109.24|1092.14|6
1651364310000|2022-05-01 00:18:30|1109.3|1092.2|1109.54|1092.44|1110.03|1092.93|1109.3|1092.2|25
1651364320000|2022-05-01 00:18:40|1109.53|1092.43|1109.39|1092.29|1109.56|1092.46|1109.38|1092.28|11
1651364330000|2022-05-01 00:18:50|1109.38|1092.28|1109.34|1092.24|1109.42|1092.32|1109.34|1092.24|5
1651364340000|2022-05-01 00:19:00|1109.27|1092.17|1109.18|1092.08|1109.27|1092.17|1109.17|1092.07|7
1651364350000|2022-05-01 00:19:10|1109.31|1092.21|1109.99|1092.89|1109.99|1092.89|1109.31|1092.21|17
1651364360000|2022-05-01 00:19:20|1109.85|1092.75|1109.63|1092.53|1109.85|1092.75|1109.57|1092.47|10
1651364370000|2022-05-01 00:19:30|1109.54|1092.44|1109.13|1092.03|1109.54|1092.44|1109.13|1092.03|6
1651364380000|2022-05-01 00:19:40|1109.09|1091.99|1108.67|1091.57|1109.15|1092.05|1108.67|1091.57|28
1651364390000|2022-05-01 00:19:50|1108.65|1091.55|1108.31|1091.21|1108.65|1091.55|1108.31|1091.21|7
1651364400000|2022-05-01 00:20:00|1108.33|1091.23|1107.7|1090.6|1108.34|1091.24|1107.68|1090.58|26
1651364410000|2022-05-01 00:20:10|1107.68|1090.58|1106.12|1089.02|1107.68|1090.58|1106.07|1088.97|32
1651364420000|2022-05-01 00:20:20|1106.11|1089.01|1105.72|1088.62|1106.11|1089.01|1105.44|1088.34|23
1651364430000|2022-05-01 00:20:30|1105.7|1088.6|1105.44|1088.34|1105.72|1088.62|1105.44|1088.34|9
1651364440000|2022-05-01 00:20:40|1105.43|1088.33|1106.01|1088.91|1106.01|1088.91|1105.33|1088.23|20
1651364450000|2022-05-01 00:20:50|1105.95|1088.85|1106.76|1089.66|1106.76|1089.66|1105.94|1088.84|21
1651364460000|2022-05-01 00:21:00|1106.74|1089.64|1106.44|1089.34|1106.75|1089.65|1106.3|1089.2|18
1651364470000|2022-05-01 00:21:10|1106.54|1089.44|1106.59|1089.49|1106.94|1089.84|1106.33|1089.23|22
1651364480000|2022-05-01 00:21:20|1106.58|1089.48|1106.49|1089.39|1106.58|1089.48|1106.43|1089.33|13
1651364490000|2022-05-01 00:21:30|1106.47|1089.37|1106.52|1089.42|1106.55|1089.45|1106.47|1089.37|3
1651364500000|2022-05-01 00:21:40|1106.56|1089.46|1108.43|1091.33|1108.43|1091.33|1106.56|1089.46|24
1651364510000|2022-05-01 00:21:50|1108.2|1091.1|1107.49|1090.39|1108.2|1091.1|1107.42|1090.32|30
1651364520000|2022-05-01 00:22:00|1107.31|1090.21|1106.48|1089.38|1107.33|1090.23|1106.48|1089.38|24
1651364530000|2022-05-01 00:22:10|1106.52|1089.42|1106.28|1089.18|1106.65|1089.55|1106.23|1089.13|32
1651364540000|2022-05-01 00:22:20|1106.3|1089.2|1107.02|1089.92|1107.02|1089.92|1106.29|1089.19|12
1651364550000|2022-05-01 00:22:30|1107.03|1089.93|1107.1|1090|1107.12|1090.02|1106.57|1089.47|17
1651364560000|2022-05-01 00:22:40|1107.07|1089.97|1107.12|1090.02|1107.12|1090.02|1107.07|1089.97|10
1651364570000|2022-05-01 00:22:50|1107.17|1090.07|1107.17|1090.07|1107.17|1090.07|1107.17|1090.07|1
1651364580000|2022-05-01 00:23:00|1107.15|1090.05|1106.82|1089.72|1107.15|1090.05|1106.72|1089.62|17
1651364590000|2022-05-01 00:23:10|1106.73|1089.63|1106.76|1089.66|1106.78|1089.68|1106.66|1089.56|19
1651364600000|2022-05-01 00:23:20|1106.63|1089.53|1106.53|1089.43|1106.7|1089.6|1106.51|1089.41|7
1651364610000|2022-05-01 00:23:30|1106.52|1089.42|1106.5|1089.4|1106.89|1089.79|1106.45|1089.35|21
1651364620000|2022-05-01 00:23:40|1106.43|1089.33|1106.18|1089.08|1106.47|1089.37|1106.13|1089.03|21
1651364630000|2022-05-01 00:23:50|1106.2|1089.1|1106.49|1089.39|1106.49|1089.39|1106.2|1089.1|21
1651364640000|2022-05-01 00:24:00|1106.47|1089.37|1105.82|1088.72|1106.47|1089.37|1105.75|1088.65|21
1651364650000|2022-05-01 00:24:10|1105.83|1088.73|1105.18|1088.08|1105.83|1088.73|1105.13|1088.03|21
1651364660000|2022-05-01 00:24:20|1105.24|1088.14|1106.16|1089.06|1106.16|1089.06|1105.16|1088.06|31
1651364670000|2022-05-01 00:24:30|1106.17|1089.07|1106.12|1089.02|1106.17|1089.07|1106.09|1088.99|12
1651364680000|2022-05-01 00:24:40|1106.11|1089.01|1106.03|1088.93|1106.11|1089.01|1106.03|1088.93|10
1651364690000|2022-05-01 00:24:50|1106.07|1088.97|1106.73|1089.63|1106.73|1089.63|1106.06|1088.96|15
1651364700000|2022-05-01 00:25:00|1106.72|1089.62|1106.08|1088.98|1106.72|1089.62|1106.08|1088.98|19
1651364710000|2022-05-01 00:25:10|1106.07|1088.97|1105.18|1088.08|1106.07|1088.97|1105.12|1088.02|23
1651364720000|2022-05-01 00:25:20|1105.13|1088.03|1105.22|1088.12|1105.23|1088.13|1105.13|1088.03|16
1651364730000|2022-05-01 00:25:30|1105.19|1088.09|1104.4|1087.3|1105.19|1088.09|1104.4|1087.3|25
1651364740000|2022-05-01 00:25:40|1104.39|1087.29|1103.8|1086.7|1104.45|1087.35|1103.56|1086.46|23
1651364750000|2022-05-01 00:25:50|1103.83|1086.73|1103.72|1086.62|1104.12|1087.02|1103.7|1086.6|21
1651364760000|2022-05-01 00:26:00|1103.78|1086.68|1104.25|1087.15|1104.29|1087.19|1103.78|1086.68|15
1651364770000|2022-05-01 00:26:10|1104.26|1087.16|1104.17|1087.07|1104.27|1087.17|1104.14|1087.04|21
1651364780000|2022-05-01 00:26:20|1104.22|1087.12|1104.36|1087.26|1104.48|1087.38|1104.22|1087.12|22
1651364790000|2022-05-01 00:26:30|1104.41|1087.31|1104.03|1086.93|1104.41|1087.31|1104.03|1086.93|18
1651364800000|2022-05-01 00:26:40|1104.04|1086.94|1104.1|1087|1104.11|1087.01|1104.03|1086.93|18
1651364810000|2022-05-01 00:26:50|1104.08|1086.98|1104.21|1087.11|1104.21|1087.11|1104.08|1086.98|19
1651364820000|2022-05-01 00:27:00|1104.17|1087.07|1103.66|1086.56|1104.19|1087.09|1103.57|1086.47|18
1651364830000|2022-05-01 00:27:10|1103.57|1086.47|1104.09|1086.99|1104.15|1087.05|1103.57|1086.47|13
1651364840000|2022-05-01 00:27:20|1104.08|1086.98|1103.98|1086.88|1104.08|1086.98|1103.98|1086.88|12
1651364850000|2022-05-01 00:27:30|1104.01|1086.91|1103.96|1086.86|1104.01|1086.91|1103.96|1086.86|12
1651364860000|2022-05-01 00:27:40|1103.93|1086.83|1103.85|1086.75|1103.98|1086.88|1103.84|1086.74|13
1651364870000|2022-05-01 00:27:50|1103.71|1086.61|1103.24|1086.14|1103.71|1086.61|1103.24|1086.14|11
1651364880000|2022-05-01 00:28:00|1103.23|1086.13|1102.92|1085.82|1103.33|1086.23|1102.42|1085.32|28
1651364890000|2022-05-01 00:28:10|1102.93|1085.83|1103.12|1086.02|1103.19|1086.09|1102.93|1085.83|12
1651364900000|2022-05-01 00:28:20|1103.11|1086.01|1103.23|1086.13|1103.26|1086.16|1103.07|1085.97|16
1651364910000|2022-05-01 00:28:30|1103.19|1086.09|1103.24|1086.14|1103.36|1086.26|1103.06|1085.96|25
1651364920000|2022-05-01 00:28:40|1103.18|1086.08|1103.46|1086.36|1103.57|1086.47|1103.17|1086.07|15
1651364930000|2022-05-01 00:28:50|1103.4|1086.3|1103.45|1086.35|1103.52|1086.42|1103.4|1086.3|10
1651364940000|2022-05-01 00:29:00|1103.47|1086.37|1103.31|1086.21|1103.49|1086.39|1103.23|1086.13|17
1651364950000|2022-05-01 00:29:10|1103.3|1086.2|1103.29|1086.19|1103.43|1086.33|1103.29|1086.19|21
1651364960000|2022-05-01 00:29:20|1103.27|1086.17|1103.13|1086.03|1103.34|1086.24|1103.11|1086.01|20
1651364970000|2022-05-01 00:29:30|1103.29|1086.19|1103.12|1086.02|1103.31|1086.21|1103.05|1085.95|16
1651364980000|2022-05-01 00:29:40|1103.13|1086.03|1103.12|1086.02|1103.15|1086.05|1103.03|1085.93|13
1651364990000|2022-05-01 00:29:50|1103.13|1086.03|1103.05|1085.95|1103.17|1086.07|1103.02|1085.92|12
1651365000000|2022-05-01 00:30:00|1103.04|1085.94|1103.06|1085.96|1103.13|1086.03|1103.03|1085.93|19
1651365010000|2022-05-01 00:30:10|1103.09|1085.99|1102.69|1085.59|1103.1|1086|1102.6|1085.5|21
1651365020000|2022-05-01 00:30:20|1102.66|1085.56|1100.92|1083.82|1102.72|1085.62|1100.73|1083.63|26
1651365030000|2022-05-01 00:30:30|1100.73|1083.63|1100.27|1083.17|1100.76|1083.66|1100.24|1083.14|14
1651365040000|2022-05-01 00:30:40|1100.28|1083.18|1100.82|1083.72|1100.92|1083.82|1100.28|1083.18|13
1651365050000|2022-05-01 00:30:50|1101|1083.9|1100.43|1083.33|1101|1083.9|1100.41|1083.31|14
1651365060000|2022-05-01 00:31:00|1100.46|1083.36|1099.11|1082.01|1100.47|1083.37|1099.11|1082.01|27
1651365070000|2022-05-01 00:31:10|1099.07|1081.97|1098.64|1081.54|1099.07|1081.97|1098.47|1081.37|25
1651365080000|2022-05-01 00:31:20|1098.62|1081.52|1097.4|1080.3|1098.62|1081.52|1097.4|1080.3|17
1651365090000|2022-05-01 00:31:30|1097.41|1080.31|1096.59|1079.49|1097.44|1080.34|1096.59|1079.49|12
1651365100000|2022-05-01 00:31:40|1096.58|1079.48|1094.68|1077.58|1096.58|1079.48|1094.68|1077.58|23
1651365110000|2022-05-01 00:31:50|1094.74|1077.64|1093.71|1076.61|1095.05|1077.95|1093.71|1076.61|27
1651365120000|2022-05-01 00:32:00|1093.7|1076.6|1096.62|1079.52|1096.62|1079.52|1093.66|1076.56|31
1651365130000|2022-05-01 00:32:10|1096.66|1079.56|1097.74|1080.64|1097.96|1080.86|1096.66|1079.56|31
1651365140000|2022-05-01 00:32:20|1097.78|1080.68|1100.57|1083.47|1100.58|1083.48|1097.7|1080.6|30
1651365150000|2022-05-01 00:32:30|1100.58|1083.48|1103.17|1086.07|1103.55|1086.45|1100.47|1083.37|29
1651365160000|2022-05-01 00:32:40|1103.2|1086.1|1104.77|1087.67|1104.8|1087.7|1103.2|1086.1|28
1651365170000|2022-05-01 00:32:50|1104.78|1087.68|1106.87|1089.77|1106.87|1089.77|1104.78|1087.68|27
1651365180000|2022-05-01 00:33:00|1106.88|1089.78|1104.85|1087.75|1106.9|1089.8|1104.64|1087.54|29
1651365190000|2022-05-01 00:33:10|1104.59|1087.49|1103.11|1086.01|1104.63|1087.53|1102.96|1085.86|35
1651365200000|2022-05-01 00:33:20|1102.96|1085.86|1103.15|1086.05|1103.45|1086.35|1102.89|1085.79|30
1651365210000|2022-05-01 00:33:30|1103.14|1086.04|1104.12|1087.02|1104.13|1087.03|1103|1085.9|26
1651365220000|2022-05-01 00:33:40|1104.05|1086.95|1103.81|1086.71|1104.32|1087.22|1103.79|1086.69|10
1651365230000|2022-05-01 00:33:50|1103.67|1086.57|1103.76|1086.66|1104.16|1087.06|1103.67|1086.57|14
1651365240000|2022-05-01 00:34:00|1103.54|1086.44|1102.79|1085.69|1103.54|1086.44|1102.58|1085.48|22
1651365250000|2022-05-01 00:34:10|1102.97|1085.87|1102.95|1085.85|1103|1085.9|1102.88|1085.78|9
1651365260000|2022-05-01 00:34:20|1103.02|1085.92|1103.9|1086.8|1103.93|1086.83|1103.02|1085.92|21
1651365270000|2022-05-01 00:34:30|1103.87|1086.77|1104.6|1087.5|1104.72|1087.62|1103.83|1086.73|19
1651365280000|2022-05-01 00:34:40|1104.84|1087.74|1105.2|1088.1|1105.55|1088.45|1104.78|1087.68|23
1651365290000|2022-05-01 00:34:50|1105.17|1088.07|1106.09|1088.99|1106.16|1089.06|1105.17|1088.07|22
1651365300000|2022-05-01 00:35:00|1106.2|1089.1|1105.3|1088.2|1106.2|1089.1|1104.94|1087.84|22
1651365310000|2022-05-01 00:35:10|1105.34|1088.24|1106.1|1089|1106.1|1089|1105.22|1088.12|27
1651365320000|2022-05-01 00:35:20|1106|1088.9|1107.09|1089.99|1107.09|1089.99|1106|1088.9|25
1651365330000|2022-05-01 00:35:30|1106.94|1089.84|1107.02|1089.92|1107.1|1090|1106.94|1089.84|12
1651365340000|2022-05-01 00:35:40|1107.05|1089.95|1107.03|1089.93|1107.07|1089.97|1107.03|1089.93|14
1651365350000|2022-05-01 00:35:50|1107.05|1089.95|1106.96|1089.86|1107.07|1089.97|1106.96|1089.86|8
1651365360000|2022-05-01 00:36:00|1106.95|1089.85|1106.99|1089.89|1107.05|1089.95|1106.95|1089.85|8
1651365370000|2022-05-01 00:36:10|1107.08|1089.98|1107.16|1090.06|1107.16|1090.06|1107.08|1089.98|5
1651365380000|2022-05-01 00:36:20|1107.27|1090.17|1108|1090.9|1108.02|1090.92|1107.27|1090.17|11
1651365390000|2022-05-01 00:36:30|1108.07|1090.97|1108.86|1091.76|1108.86|1091.76|1108.07|1090.97|16
1651365400000|2022-05-01 00:36:40|1108.87|1091.77|1109.12|1092.02|1109.12|1092.02|1108.32|1091.22|17
1651365410000|2022-05-01 00:36:50|1109.13|1092.03|1109.98|1092.88|1109.98|1092.88|1109.08|1091.98|21
1651365420000|2022-05-01 00:37:00|1110|1092.9|1109.12|1092.02|1110.01|1092.91|1109.12|1092.02|16
1651365430000|2022-05-01 00:37:10|1109.11|1092.01|1109.56|1092.46|1110|1092.9|1109.11|1092.01|23
1651365440000|2022-05-01 00:37:20|1109.51|1092.41|1109.42|1092.32|1109.64|1092.54|1109.42|1092.32|12
1651365450000|2022-05-01 00:37:30|1109.64|1092.54|1110.05|1092.95|1110.05|1092.95|1109.64|1092.54|8
1651365460000|2022-05-01 00:37:40|1110.06|1092.96|1111.1|1094|1111.59|1094.49|1110.06|1092.96|21
1651365470000|2022-05-01 00:37:50|1111.12|1094.02|1111.74|1094.64|1111.74|1094.64|1111.12|1094.02|13
1651365480000|2022-05-01 00:38:00|1111.75|1094.65|1111.7|1094.6|1111.75|1094.65|1111.69|1094.59|11
1651365490000|2022-05-01 00:38:10|1111.73|1094.63|1111.49|1094.39|1111.73|1094.63|1111.22|1094.12|14
1651365500000|2022-05-01 00:38:20|1111.5|1094.4|1112.3|1095.2|1112.3|1095.2|1111.5|1094.4|13
1651365510000|2022-05-01 00:38:30|1112.36|1095.26|1112.73|1095.63|1112.73|1095.63|1112.11|1095.01|11
1651365520000|2022-05-01 00:38:40|1112.75|1095.65|1113.46|1096.36|1113.46|1096.36|1112.64|1095.54|16
1651365530000|2022-05-01 00:38:50|1113.47|1096.37|1114.41|1097.31|1114.43|1097.33|1113.47|1096.37|15
1651365540000|2022-05-01 00:39:00|1114.64|1097.54|1115.07|1097.97|1115.24|1098.14|1114.64|1097.54|15
1651365550000|2022-05-01 00:39:10|1115.13|1098.03|1115.66|1098.56|1115.98|1098.88|1115.11|1098.01|23
1651365560000|2022-05-01 00:39:20|1115.52|1098.42|1115.6|1098.5|1115.96|1098.86|1115.25|1098.15|28
1651365570000|2022-05-01 00:39:30|1115.7|1098.6|1116.08|1098.98|1116.08|1098.98|1115.67|1098.57|10
1651365580000|2022-05-01 00:39:40|1116.09|1098.99|1116.05|1098.95|1116.27|1099.17|1116.05|1098.95|18
1651365590000|2022-05-01 00:39:50|1116.18|1099.08|1116.16|1099.06|1116.25|1099.15|1116.03|1098.93|18
1651365600000|2022-05-01 00:40:00|1116.22|1099.12|1116.34|1099.24|1116.71|1099.61|1116.22|1099.12|15
1651365610000|2022-05-01 00:40:10|1116.33|1099.23|1114.48|1097.38|1116.33|1099.23|1114.39|1097.29|32
1651365620000|2022-05-01 00:40:20|1114.56|1097.46|1114.7|1097.6|1115.17|1098.07|1114.55|1097.45|23
1651365630000|2022-05-01 00:40:30|1114.79|1097.69|1112.89|1095.79|1114.79|1097.69|1112.89|1095.79|31
1651365640000|2022-05-01 00:40:40|1112.86|1095.76|1112.76|1095.66|1112.91|1095.81|1112.58|1095.48|19
1651365650000|2022-05-01 00:40:50|1112.72|1095.62|1112.74|1095.64|1112.75|1095.65|1112.69|1095.59|16
1651365660000|2022-05-01 00:41:00|1112.75|1095.65|1112.64|1095.54|1113.07|1095.97|1112.6|1095.5|15
1651365670000|2022-05-01 00:41:10|1112.92|1095.82|1113.17|1096.07|1113.17|1096.07|1112.92|1095.82|16
1651365680000|2022-05-01 00:41:20|1113.15|1096.05|1113.35|1096.25|1113.35|1096.25|1113.11|1096.01|12
1651365690000|2022-05-01 00:41:30|1113.57|1096.47|1113.28|1096.18|1113.65|1096.55|1113.25|1096.15|14
1651365700000|2022-05-01 00:41:40|1113.31|1096.21|1111.95|1094.85|1113.36|1096.26|1111.95|1094.85|24
1651365710000|2022-05-01 00:41:50|1111.86|1094.76|1111.12|1094.02|1111.92|1094.82|1111.09|1093.99|23
1651365720000|2022-05-01 00:42:00|1111.11|1094.01|1110.85|1093.75|1111.11|1094.01|1110.45|1093.35|23
1651365730000|2022-05-01 00:42:10|1110.84|1093.74|1111.4|1094.3|1111.5|1094.4|1110.84|1093.74|20
1651365740000|2022-05-01 00:42:20|1111.42|1094.32|1111.65|1094.55|1111.65|1094.55|1111.24|1094.14|13
1651365750000|2022-05-01 00:42:30|1111.64|1094.54|1112.03|1094.93|1112.03|1094.93|1111.64|1094.54|15
1651365760000|2022-05-01 00:42:40|1112|1094.9|1111.51|1094.41|1112|1094.9|1111.51|1094.41|4
1651365770000|2022-05-01 00:42:50|1111.44|1094.34|1111.21|1094.11|1111.46|1094.36|1110.97|1093.87|21
1651365780000|2022-05-01 00:43:00|1111.12|1094.02|1111.22|1094.12|1111.22|1094.12|1111.12|1094.02|6
1651365790000|2022-05-01 00:43:10|1111.18|1094.08|1111.14|1094.04|1111.18|1094.08|1111.12|1094.02|7
1651365800000|2022-05-01 00:43:20|1111.16|1094.06|1111.14|1094.04|1111.19|1094.09|1111.14|1094.04|5
1651365810000|2022-05-01 00:43:30|1111.16|1094.06|1111.55|1094.45|1111.55|1094.45|1111.15|1094.05|8
1651365820000|2022-05-01 00:43:40|1111.56|1094.46|1111.55|1094.45|1111.59|1094.49|1111.55|1094.45|4
1651365830000|2022-05-01 00:43:50|1111.54|1094.44|1111.17|1094.07|1111.54|1094.44|1111.17|1094.07|10
1651365840000|2022-05-01 00:44:00|1111.22|1094.12|1110.75|1093.65|1111.27|1094.17|1110.75|1093.65|20
1651365850000|2022-05-01 00:44:10|1110.59|1093.49|1110.87|1093.77|1110.92|1093.82|1110.59|1093.49|13
1651365860000|2022-05-01 00:44:20|1110.91|1093.81|1111.08|1093.98|1111.11|1094.01|1110.91|1093.81|21
1651365870000|2022-05-01 00:44:30|1111.06|1093.96|1110.9|1093.8|1111.28|1094.18|1110.9|1093.8|16
1651365880000|2022-05-01 00:44:40|1110.92|1093.82|1110.7|1093.6|1110.92|1093.82|1110.61|1093.51|11
1651365890000|2022-05-01 00:44:50|1110.71|1093.61|1110.43|1093.33|1110.77|1093.67|1110.39|1093.29|21
1651365900000|2022-05-01 00:45:00|1110.09|1092.99|1109.58|1092.48|1110.15|1093.05|1109.58|1092.48|23
1651365910000|2022-05-01 00:45:10|1109.61|1092.51|1108.68|1091.58|1109.61|1092.51|1108.68|1091.58|23
1651365920000|2022-05-01 00:45:20|1108.69|1091.59|1107.36|1090.26|1108.69|1091.59|1107.36|1090.26|16
1651365930000|2022-05-01 00:45:30|1107.43|1090.33|1107.41|1090.31|1107.49|1090.39|1107.41|1090.31|14
1651365940000|2022-05-01 00:45:40|1107.52|1090.42|1108.1|1091|1108.11|1091.01|1107.27|1090.17|22
1651365950000|2022-05-01 00:45:50|1108.09|1090.99|1108.3|1091.2|1108.39|1091.29|1108.07|1090.97|14
1651365960000|2022-05-01 00:46:00|1108.29|1091.19|1107.69|1090.59|1108.29|1091.19|1107.56|1090.46|27
1651365970000|2022-05-01 00:46:10|1107.59|1090.49|1107.7|1090.6|1107.77|1090.67|1107.58|1090.48|15
1651365980000|2022-05-01 00:46:20|1107.78|1090.68|1107.7|1090.6|1107.8|1090.7|1107.7|1090.6|8
1651365990000|2022-05-01 00:46:30|1107.63|1090.53|1107.78|1090.68|1107.79|1090.69|1107.63|1090.53|17
1651366000000|2022-05-01 00:46:40|1107.77|1090.67|1107.77|1090.67|1107.84|1090.74|1107.72|1090.62|12
1651366010000|2022-05-01 00:46:50|1107.65|1090.55|1107.47|1090.37|1107.67|1090.57|1107.47|1090.37|16
1651366020000|2022-05-01 00:47:00|1107.46|1090.36|1106.94|1089.84|1107.61|1090.51|1106.94|1089.84|27
1651366030000|2022-05-01 00:47:10|1106.93|1089.83|1105.76|1088.66|1106.93|1089.83|1105.75|1088.65|27
1651366040000|2022-05-01 00:47:20|1105.75|1088.65|1105.17|1088.07|1105.75|1088.65|1105.12|1088.02|17
1651366050000|2022-05-01 00:47:30|1105.12|1088.02|1106.82|1089.72|1106.82|1089.72|1105.12|1088.02|18
1651366060000|2022-05-01 00:47:40|1106.83|1089.73|1107.6|1090.5|1107.81|1090.71|1106.83|1089.73|26
1651366070000|2022-05-01 00:47:50|1107.59|1090.49|1106.78|1089.68|1107.59|1090.49|1106.78|1089.68|18
1651366080000|2022-05-01 00:48:00|1106.81|1089.71|1106.48|1089.38|1106.81|1089.71|1106.48|1089.38|15
1651366090000|2022-05-01 00:48:10|1106.47|1089.37|1106.98|1089.88|1106.98|1089.88|1106.47|1089.37|15
1651366100000|2022-05-01 00:48:20|1107.05|1089.95|1107.31|1090.21|1107.39|1090.29|1107.04|1089.94|6
1651366110000|2022-05-01 00:48:30|1107.3|1090.2|1106.48|1089.38|1107.32|1090.22|1106.48|1089.38|20
1651366120000|2022-05-01 00:48:40|1106.44|1089.34|1106.09|1088.99|1106.44|1089.34|1105.96|1088.86|23
1651366130000|2022-05-01 00:48:50|1106.11|1089.01|1106.04|1088.94|1106.26|1089.16|1105.95|1088.85|13
1651366140000|2022-05-01 00:49:00|1106.05|1088.95|1106.04|1088.94|1106.1|1089|1105.7|1088.6|20
1651366150000|2022-05-01 00:49:10|1106.02|1088.92|1105.76|1088.66|1106.02|1088.92|1105.54|1088.44|20
1651366160000|2022-05-01 00:49:20|1105.75|1088.65|1105.83|1088.73|1105.85|1088.75|1105.69|1088.59|11
1651366170000|2022-05-01 00:49:30|1105.86|1088.76|1106.13|1089.03|1106.39|1089.29|1105.86|1088.76|17
1651366180000|2022-05-01 00:49:40|1106.14|1089.04|1106.65|1089.55|1106.65|1089.55|1106.14|1089.04|27
1651366190000|2022-05-01 00:49:50|1106.71|1089.61|1106.27|1089.17|1106.71|1089.61|1106.21|1089.11|13
1651366200000|2022-05-01 00:50:00|1106.3|1089.2|1106.25|1089.15|1106.45|1089.35|1106.25|1089.15|18
1651366210000|2022-05-01 00:50:10|1106.18|1089.08|1105.81|1088.71|1106.21|1089.11|1105.81|1088.71|10
1651366220000|2022-05-01 00:50:20|1105.79|1088.69|1105.5|1088.4|1105.89|1088.79|1105.42|1088.32|26
1651366230000|2022-05-01 00:50:30|1105.49|1088.39|1105.47|1088.37|1105.51|1088.41|1105.38|1088.28|14
1651366240000|2022-05-01 00:50:40|1105.33|1088.23|1104.2|1087.1|1105.33|1088.23|1104.16|1087.06|21
1651366250000|2022-05-01 00:50:50|1104.22|1087.12|1104.71|1087.61|1105.27|1088.17|1104.08|1086.98|31
1651366260000|2022-05-01 00:51:00|1104.69|1087.59|1104.52|1087.42|1104.69|1087.59|1104.39|1087.29|7
1651366270000|2022-05-01 00:51:10|1104.53|1087.43|1104.52|1087.42|1104.96|1087.86|1104.5|1087.4|27
1651366280000|2022-05-01 00:51:20|1104.5|1087.4|1104.28|1087.18|1104.61|1087.51|1104.26|1087.16|20
1651366290000|2022-05-01 00:51:30|1104.34|1087.24|1104.16|1087.06|1104.37|1087.27|1104.15|1087.05|15
1651366300000|2022-05-01 00:51:40|1104.17|1087.07|1105.07|1087.97|1105.08|1087.98|1104.17|1087.07|23
1651366310000|2022-05-01 00:51:50|1105.06|1087.96|1105.35|1088.25|1105.96|1088.86|1105.06|1087.96|22
1651366320000|2022-05-01 00:52:00|1105.34|1088.24|1105.12|1088.02|1105.34|1088.24|1105.1|1088|8
1651366330000|2022-05-01 00:52:10|1105.09|1087.99|1105.73|1088.63|1105.74|1088.64|1105.09|1087.99|15
1651366340000|2022-05-01 00:52:20|1105.72|1088.62|1105.87|1088.77|1105.95|1088.85|1105.63|1088.53|8
1651366350000|2022-05-01 00:52:30|1105.84|1088.74|1105.26|1088.16|1105.84|1088.74|1105.26|1088.16|13
1651366360000|2022-05-01 00:52:40|1105.25|1088.15|1105.17|1088.07|1105.25|1088.15|1104.99|1087.89|17
1651366370000|2022-05-01 00:52:50|1105.16|1088.06|1105.21|1088.11|1105.22|1088.12|1105.01|1087.91|12
1651366380000|2022-05-01 00:53:00|1105.22|1088.12|1104.97|1087.87|1105.33|1088.23|1104.97|1087.87|14
1651366390000|2022-05-01 00:53:10|1104.98|1087.88|1105.26|1088.16|1105.27|1088.17|1104.98|1087.88|17
1651366400000|2022-05-01 00:53:20|1105.12|1088.02|1105.74|1088.64|1105.75|1088.65|1105.12|1088.02|13
1651366410000|2022-05-01 00:53:30|1105.84|1088.74|1105.27|1088.17|1105.99|1088.89|1105.24|1088.14|12
1651366420000|2022-05-01 00:53:40|1105.25|1088.15|1105.05|1087.95|1105.25|1088.15|1105.01|1087.91|6
1651366430000|2022-05-01 00:53:50|1105.09|1087.99|1105.03|1087.93|1105.1|1088|1105.01|1087.91|12
1651366440000|2022-05-01 00:54:00|1105.02|1087.92|1104.47|1087.37|1105.03|1087.93|1104.43|1087.33|23
1651366450000|2022-05-01 00:54:10|1104.45|1087.35|1104.46|1087.36|1104.72|1087.62|1104.2|1087.1|18
1651366460000|2022-05-01 00:54:20|1104.25|1087.15|1104.31|1087.21|1104.41|1087.31|1104.17|1087.07|22
1651366470000|2022-05-01 00:54:30|1104.3|1087.2|1104.8|1087.7|1104.8|1087.7|1104.25|1087.15|23
1651366480000|2022-05-01 00:54:40|1105.02|1087.92|1105.24|1088.14|1105.8|1088.7|1105|1087.9|25
1651366490000|2022-05-01 00:54:50|1105.22|1088.12|1105.36|1088.26|1105.43|1088.33|1105.22|1088.12|16
1651366500000|2022-05-01 00:55:00|1105.35|1088.25|1105.41|1088.31|1105.42|1088.32|1105.19|1088.09|19
1651366510000|2022-05-01 00:55:10|1105.46|1088.36|1105.29|1088.19|1105.46|1088.36|1105.25|1088.15|11
1651366520000|2022-05-01 00:55:20|1105.27|1088.17|1104.84|1087.74|1105.29|1088.19|1104.83|1087.73|9
1651366530000|2022-05-01 00:55:30|1104.85|1087.75|1105.13|1088.03|1105.23|1088.13|1104.61|1087.51|26
1651366540000|2022-05-01 00:55:40|1105.11|1088.01|1106.14|1089.04|1106.14|1089.04|1105.1|1088|23
1651366550000|2022-05-01 00:55:50|1106.16|1089.06|1106.12|1089.02|1106.23|1089.13|1105.89|1088.79|23
1651366560000|2022-05-01 00:56:00|1106.11|1089.01|1106.15|1089.05|1106.2|1089.1|1106.09|1088.99|10
1651366570000|2022-05-01 00:56:10|1106.14|1089.04|1106.07|1088.97|1106.15|1089.05|1106.05|1088.95|8
1651366580000|2022-05-01 00:56:20|1106|1088.9|1106.09|1088.99|1106.09|1088.99|1106|1088.9|4
1651366590000|2022-05-01 00:56:30|1106|1088.9|1105.98|1088.88|1106.09|1088.99|1105.98|1088.88|9
1651366600000|2022-05-01 00:56:40|1105.97|1088.87|1105.7|1088.6|1105.99|1088.89|1105.62|1088.52|12
1651366610000|2022-05-01 00:56:50|1105.61|1088.51|1105.54|1088.44|1105.61|1088.51|1105.53|1088.43|4
1651366620000|2022-05-01 00:57:00|1105.51|1088.41|1106.05|1088.95|1106.05|1088.95|1105.51|1088.41|11
1651366630000|2022-05-01 00:57:10|1106.07|1088.97|1105.84|1088.74|1106.17|1089.07|1105.84|1088.74|7
1651366640000|2022-05-01 00:57:20|1105.78|1088.68|1105.64|1088.54|1105.88|1088.78|1105.63|1088.53|14
1651366650000|2022-05-01 00:57:30|1105.63|1088.53|1105.35|1088.25|1105.71|1088.61|1105.28|1088.18|12
1651366660000|2022-05-01 00:57:40|1105.36|1088.26|1104.89|1087.79|1105.37|1088.27|1104.84|1087.74|9
1651366670000|2022-05-01 00:57:50|1104.88|1087.78|1104.95|1087.85|1105|1087.9|1104.46|1087.36|21
1651366680000|2022-05-01 00:58:00|1105|1087.9|1105.54|1088.44|1105.66|1088.56|1105|1087.9|16
1651366690000|2022-05-01 00:58:10|1105.52|1088.42|1105.3|1088.2|1105.59|1088.49|1105.3|1088.2|17
1651366700000|2022-05-01 00:58:20|1105.21|1088.11|1105.27|1088.17|1105.35|1088.25|1105.02|1087.92|20
1651366710000|2022-05-01 00:58:30|1105.3|1088.2|1105.19|1088.09|1105.3|1088.2|1105.15|1088.05|13
1651366720000|2022-05-01 00:58:40|1105.2|1088.1|1105.34|1088.24|1105.53|1088.43|1105.18|1088.08|17
1651366730000|2022-05-01 00:58:50|1105.35|1088.25|1105.69|1088.59|1105.69|1088.59|1105.33|1088.23|13
1651366740000|2022-05-01 00:59:00|1105.7|1088.6|1105.53|1088.43|1105.7|1088.6|1105.53|1088.43|7
1651366750000|2022-05-01 00:59:10|1105.49|1088.39|1105.55|1088.45|1105.63|1088.53|1105.49|1088.39|10
1651366760000|2022-05-01 00:59:20|1105.56|1088.46|1105.72|1088.62|1105.73|1088.63|1105.55|1088.45|5
1651366770000|2022-05-01 00:59:30|1105.61|1088.51|1105.56|1088.46|1105.61|1088.51|1105.48|1088.38|6
1651366780000|2022-05-01 00:59:40|1105.55|1088.45|1105.41|1088.31|1105.57|1088.47|1105.41|1088.31|10
1651366790000|2022-05-01 00:59:50|1105.43|1088.33|1104.46|1087.36|1105.43|1088.33|1104.42|1087.32|31
1651366800000|2022-05-01 01:00:00|1104.43|1087.33|1104.18|1087.08|1104.52|1087.42|1104.17|1087.07|21
1651366810000|2022-05-01 01:00:10|1104.19|1087.09|1103.36|1086.26|1104.19|1087.09|1103.2|1086.1|27
1651366820000|2022-05-01 01:00:20|1103.39|1086.29|1103.23|1086.13|1103.44|1086.34|1103.23|1086.13|12
1651366830000|2022-05-01 01:00:30|1103.21|1086.11|1103.85|1086.75|1103.87|1086.77|1103.21|1086.11|11
1651366840000|2022-05-01 01:00:40|1103.98|1086.88|1104.07|1086.97|1104.15|1087.05|1103.98|1086.88|13
1651366850000|2022-05-01 01:00:50|1104.08|1086.98|1103.51|1086.41|1104.08|1086.98|1103.5|1086.4|22
1651366860000|2022-05-01 01:01:00|1103.53|1086.43|1104.02|1086.92|1104.02|1086.92|1103.53|1086.43|18
1651366870000|2022-05-01 01:01:10|1104.01|1086.91|1105.16|1088.06|1105.18|1088.08|1104.01|1086.91|25
1651366880000|2022-05-01 01:01:20|1105.21|1088.11|1106|1088.9|1106|1088.9|1105.21|1088.11|23
1651366890000|2022-05-01 01:01:30|1105.96|1088.86|1105.89|1088.79|1105.98|1088.88|1105.85|1088.75|9
1651366900000|2022-05-01 01:01:40|1105.85|1088.75|1106.8|1089.7|1106.84|1089.74|1105.85|1088.75|15
1651366910000|2022-05-01 01:01:50|1106.91|1089.81|1106.91|1089.81|1106.91|1089.81|1106.91|1089.81|1
1651366920000|2022-05-01 01:02:00|1106.79|1089.69|1106.83|1089.73|1106.83|1089.73|1106.4|1089.3|16
1651366930000|2022-05-01 01:02:10|1106.87|1089.77|1106.86|1089.76|1106.87|1089.77|1106.86|1089.76|2
1651366940000|2022-05-01 01:02:20|1106.83|1089.73|1106.83|1089.73|1106.83|1089.73|1106.83|1089.73|1
1651366950000|2022-05-01 01:02:30|1107.07|1089.97|1107.09|1089.99|1107.09|1089.99|1107|1089.9|3
1651366960000|2022-05-01 01:02:40|1106.99|1089.89|1106.99|1089.89|1106.99|1089.89|1106.99|1089.89|1
1651366970000|2022-05-01 01:02:50|1107|1089.9|1107.76|1090.66|1107.77|1090.67|1107|1089.9|13
1651366980000|2022-05-01 01:03:00|1107.75|1090.65|1107.87|1090.77|1107.88|1090.78|1107.75|1090.65|4
1651366990000|2022-05-01 01:03:10|1107.88|1090.78|1107.87|1090.77|1107.88|1090.78|1107.71|1090.61|11
1651367000000|2022-05-01 01:03:20|1107.86|1090.76|1108.78|1091.68|1108.78|1091.68|1107.86|1090.76|15
1651367010000|2022-05-01 01:03:30|1108.76|1091.66|1108.79|1091.69|1108.79|1091.69|1108.75|1091.65|3
1651367020000|2022-05-01 01:03:40|1108.59|1091.49|1108.25|1091.15|1108.59|1091.49|1108.25|1091.15|6
1651367030000|2022-05-01 01:03:50|1108.26|1091.16|1108.59|1091.49|1108.62|1091.52|1108.04|1090.94|19
1651367040000|2022-05-01 01:04:00|1108.61|1091.51|1108.19|1091.09|1108.8|1091.7|1108.17|1091.07|18
1651367050000|2022-05-01 01:04:10|1108.21|1091.11|1107.84|1090.74|1108.21|1091.11|1107.82|1090.72|20
1651367060000|2022-05-01 01:04:20|1107.87|1090.77|1108.03|1090.93|1108.06|1090.96|1107.87|1090.77|9
1651367070000|2022-05-01 01:04:30|1108.06|1090.96|1107.17|1090.07|1108.07|1090.97|1107.17|1090.07|20
1651367080000|2022-05-01 01:04:40|1107.19|1090.09|1107.32|1090.22|1107.32|1090.22|1107.19|1090.09|2
1651367090000|2022-05-01 01:04:50|1107.33|1090.23|1107.82|1090.72|1107.91|1090.81|1107.33|1090.23|16
1651367100000|2022-05-01 01:05:00|1107.81|1090.71|1108.07|1090.97|1108.13|1091.03|1107.81|1090.71|17
1651367110000|2022-05-01 01:05:10|1108|1090.9|1108.03|1090.93|1108.04|1090.94|1107.41|1090.31|14
1651367120000|2022-05-01 01:05:20|1108.04|1090.94|1108.02|1090.92|1108.04|1090.94|1107.95|1090.85|12
1651367130000|2022-05-01 01:05:30|1108.01|1090.91|1107.88|1090.78|1108.01|1090.91|1107.88|1090.78|6
1651367140000|2022-05-01 01:05:40|1108|1090.9|1107.62|1090.52|1108.03|1090.93|1107.62|1090.52|12
1651367150000|2022-05-01 01:05:50|1107.61|1090.51|1107.35|1090.25|1107.61|1090.51|1107.35|1090.25|3
1651367160000|2022-05-01 01:06:00|1107.33|1090.23|1106.33|1089.23|1107.33|1090.23|1106.06|1088.96|23
1651367170000|2022-05-01 01:06:10|1106.27|1089.17|1105.93|1088.83|1106.33|1089.23|1105.91|1088.81|19
1651367180000|2022-05-01 01:06:20|1105.85|1088.75|1106.18|1089.08|1106.2|1089.1|1105.77|1088.67|20
1651367190000|2022-05-01 01:06:30|1106.17|1089.07|1106.29|1089.19|1106.29|1089.19|1106.16|1089.06|5
1651367200000|2022-05-01 01:06:40|1106.21|1089.11|1105.43|1088.33|1106.21|1089.11|1105.3|1088.2|22
1651367210000|2022-05-01 01:06:50|1105.42|1088.32|1105.97|1088.87|1105.97|1088.87|1105.02|1087.92|26
1651367220000|2022-05-01 01:07:00|1105.98|1088.88|1107.04|1089.94|1107.04|1089.94|1105.98|1088.88|23
1651367230000|2022-05-01 01:07:10|1106.9|1089.8|1106.61|1089.51|1106.92|1089.82|1106.61|1089.51|12
1651367240000|2022-05-01 01:07:20|1106.62|1089.52|1106.95|1089.85|1106.95|1089.85|1106.56|1089.46|3
1651367250000|2022-05-01 01:07:30|1106.84|1089.74|1107.04|1089.94|1107.04|1089.94|1106.84|1089.74|2
1651367260000|2022-05-01 01:07:40|1106.96|1089.86|1106.95|1089.85|1106.96|1089.86|1106.87|1089.77|5
1651367270000|2022-05-01 01:07:50|1106.94|1089.84|1106.53|1089.43|1106.94|1089.84|1106.52|1089.42|16
1651367280000|2022-05-01 01:08:00|1106.51|1089.41|1106.79|1089.69|1106.79|1089.69|1106.33|1089.23|18
1651367290000|2022-05-01 01:08:10|1106.91|1089.81|1106.89|1089.79|1106.91|1089.81|1106.89|1089.79|2
1651367300000|2022-05-01 01:08:20|1106.88|1089.78|1106.48|1089.38|1106.88|1089.78|1106.43|1089.33|12
1651367310000|2022-05-01 01:08:30|1106.47|1089.37|1106.58|1089.48|1106.76|1089.66|1106.47|1089.37|7
1651367320000|2022-05-01 01:08:40|1106.6|1089.5|1106.91|1089.81|1106.94|1089.84|1106.6|1089.5|17
1651367330000|2022-05-01 01:08:50|1106.98|1089.88|1107|1089.9|1107.04|1089.94|1106.98|1089.88|3
1651367340000|2022-05-01 01:09:00|1107.01|1089.91|1106.9|1089.8|1107.01|1089.91|1106.89|1089.79|10
1651367350000|2022-05-01 01:09:10|1106.91|1089.81|1105.92|1088.82|1106.91|1089.81|1105.92|1088.82|30
1651367360000|2022-05-01 01:09:20|1106.05|1088.95|1106.12|1089.02|1106.17|1089.07|1105.91|1088.81|23
1651367370000|2022-05-01 01:09:30|1106.14|1089.04|1107.87|1090.77|1107.87|1090.77|1106.14|1089.04|20
1651367380000|2022-05-01 01:09:40|1107.85|1090.75|1107.79|1090.69|1107.85|1090.75|1107.49|1090.39|7
1651367390000|2022-05-01 01:09:50|1107.83|1090.73|1107.82|1090.72|1107.83|1090.73|1107.82|1090.72|2
1651367400000|2022-05-01 01:10:00|1107.77|1090.67|1108.08|1090.98|1108.08|1090.98|1107.72|1090.62|10
1651367410000|2022-05-01 01:10:10|1108.09|1090.99|1108.09|1090.99|1108.12|1091.02|1107.91|1090.81|24
1651367420000|2022-05-01 01:10:20|1108.1|1091|1108.09|1090.99|1108.16|1091.06|1108.04|1090.94|10
1651367430000|2022-05-01 01:10:30|1108.05|1090.95|1108.12|1091.02|1108.12|1091.02|1108.05|1090.95|4
1651367440000|2022-05-01 01:10:40|1108.24|1091.14|1108.13|1091.03|1108.24|1091.14|1108.1|1091|15
1651367450000|2022-05-01 01:10:50|1108.19|1091.09|1108.19|1091.09|1108.21|1091.11|1108.14|1091.04|8
1651367460000|2022-05-01 01:11:00|1108.2|1091.1|1108.25|1091.15|1108.25|1091.15|1108.16|1091.06|12
1651367470000|2022-05-01 01:11:10|1108.24|1091.14|1108.47|1091.37|1108.5|1091.4|1108.24|1091.14|11
1651367480000|2022-05-01 01:11:20|1108.49|1091.39|1109.07|1091.97|1109.07|1091.97|1108.49|1091.39|14
1651367490000|2022-05-01 01:11:30|1109.05|1091.95|1109.19|1092.09|1109.19|1092.09|1109.05|1091.95|10
1651367500000|2022-05-01 01:11:40|1109.16|1092.06|1108.34|1091.24|1109.16|1092.06|1108.34|1091.24|29
1651367510000|2022-05-01 01:11:50|1108.33|1091.23|1109.08|1091.98|1109.08|1091.98|1108.15|1091.05|19
1651367520000|2022-05-01 01:12:00|1108.93|1091.83|1109.08|1091.98|1109.33|1092.23|1108.9|1091.8|16
1651367530000|2022-05-01 01:12:10|1109.07|1091.97|1108.5|1091.4|1109.12|1092.02|1108.5|1091.4|19
1651367540000|2022-05-01 01:12:20|1108.47|1091.37|1108.49|1091.39|1108.53|1091.43|1108.4|1091.3|18
1651367550000|2022-05-01 01:12:30|1108.48|1091.38|1109.06|1091.96|1109.06|1091.96|1108.48|1091.38|17
1651367570000|2022-05-01 01:12:50|1109.1|1092|1109.12|1092.02|1109.12|1092.02|1109.1|1092|3
1651367580000|2022-05-01 01:13:00|1109.1|1092|1109.83|1092.73|1109.83|1092.73|1109.1|1092|15
1651367590000|2022-05-01 01:13:10|1109.86|1092.76|1109.86|1092.76|1109.86|1092.76|1109.86|1092.76|1
1651367610000|2022-05-01 01:13:30|1109.9|1092.8|1109.99|1092.89|1110|1092.9|1109.9|1092.8|7
1651367620000|2022-05-01 01:13:40|1110.02|1092.92|1110.02|1092.92|1110.02|1092.92|1110.02|1092.92|1
1651367630000|2022-05-01 01:13:50|1110.1|1093|1110.07|1092.97|1110.1|1093|1110.04|1092.94|6
1651367640000|2022-05-01 01:14:00|1109.99|1092.89|1109.55|1092.45|1109.99|1092.89|1109.54|1092.44|11
1651367650000|2022-05-01 01:14:10|1109.56|1092.46|1109.47|1092.37|1109.67|1092.57|1109.47|1092.37|20
1651367660000|2022-05-01 01:14:20|1109.46|1092.36|1108.57|1091.47|1109.46|1092.36|1108.46|1091.36|28
1651367670000|2022-05-01 01:14:30|1108.5|1091.4|1108.96|1091.86|1109.06|1091.96|1108.5|1091.4|21
1651367680000|2022-05-01 01:14:40|1109.02|1091.92|1108.41|1091.31|1109.05|1091.95|1108.34|1091.24|23
1651367690000|2022-05-01 01:14:50|1108.42|1091.32|1107.55|1090.45|1108.42|1091.32|1107.52|1090.42|25
1651367700000|2022-05-01 01:15:00|1107.53|1090.43|1107.37|1090.27|1107.55|1090.45|1107.37|1090.27|7
1651367710000|2022-05-01 01:15:10|1107.38|1090.28|1106.5|1089.4|1107.38|1090.28|1106.4|1089.3|19
1651367720000|2022-05-01 01:15:20|1106.51|1089.41|1105.42|1088.32|1106.51|1089.41|1105.37|1088.27|19
1651367730000|2022-05-01 01:15:30|1105.4|1088.3|1105.05|1087.95|1105.4|1088.3|1105.04|1087.94|16
1651367740000|2022-05-01 01:15:40|1105.06|1087.96|1105.51|1088.41|1105.51|1088.41|1105.06|1087.96|12
1651367750000|2022-05-01 01:15:50|1105.6|1088.5|1105.6|1088.5|1106.03|1088.93|1105.44|1088.34|25
1651367760000|2022-05-01 01:16:00|1105.64|1088.54|1104.54|1087.44|1105.66|1088.56|1104.52|1087.42|25
1651367770000|2022-05-01 01:16:10|1104.56|1087.46|1104.29|1087.19|1104.56|1087.46|1104.17|1087.07|20
1651367780000|2022-05-01 01:16:20|1104.28|1087.18|1104.14|1087.04|1104.28|1087.18|1103.86|1086.76|17
1651367790000|2022-05-01 01:16:30|1104.15|1087.05|1104.19|1087.09|1104.23|1087.13|1104.14|1087.04|16
1651367800000|2022-05-01 01:16:40|1104.16|1087.06|1104.15|1087.05|1104.17|1087.07|1104.06|1086.96|14
1651367810000|2022-05-01 01:16:50|1104.16|1087.06|1105.61|1088.51|1105.63|1088.53|1104.15|1087.05|27
1651367820000|2022-05-01 01:17:00|1105.58|1088.48|1105.56|1088.46|1106.12|1089.02|1105.47|1088.37|18
1651367830000|2022-05-01 01:17:10|1105.58|1088.48|1105.82|1088.72|1105.98|1088.88|1105.58|1088.48|17
1651367840000|2022-05-01 01:17:20|1105.85|1088.75|1105.68|1088.58|1105.93|1088.83|1105.68|1088.58|7
1651367850000|2022-05-01 01:17:30|1105.59|1088.49|1105.46|1088.36|1105.59|1088.49|1105.29|1088.19|15
1651367860000|2022-05-01 01:17:40|1105.47|1088.37|1105.29|1088.19|1105.53|1088.43|1105.26|1088.16|21
1651367870000|2022-05-01 01:17:50|1105.25|1088.15|1105.28|1088.18|1105.29|1088.19|1105.21|1088.11|10
1651367880000|2022-05-01 01:18:00|1105.32|1088.22|1105.89|1088.79|1105.89|1088.79|1105.3|1088.2|14
1651367890000|2022-05-01 01:18:10|1105.91|1088.81|1106.21|1089.11|1106.64|1089.54|1105.91|1088.81|15
1651367900000|2022-05-01 01:18:20|1106.24|1089.14|1106.11|1089.01|1106.33|1089.23|1106.09|1088.99|23
1651367910000|2022-05-01 01:18:30|1106.09|1088.99|1105.38|1088.28|1106.11|1089.01|1105.37|1088.27|28
1651367920000|2022-05-01 01:18:40|1105.37|1088.27|1104.64|1087.54|1105.37|1088.27|1104.56|1087.46|18
1651367930000|2022-05-01 01:18:50|1104.63|1087.53|1104.28|1087.18|1104.73|1087.63|1104.16|1087.06|18
1651367940000|2022-05-01 01:19:00|1104.27|1087.17|1103.67|1086.57|1104.28|1087.18|1103.67|1086.57|19
1651367950000|2022-05-01 01:19:10|1103.66|1086.56|1104.03|1086.93|1104.03|1086.93|1103.53|1086.43|18
1651367960000|2022-05-01 01:19:20|1103.99|1086.89|1103.44|1086.34|1103.99|1086.89|1103.33|1086.23|20
1651367970000|2022-05-01 01:19:30|1103.43|1086.33|1104.03|1086.93|1104.04|1086.94|1103.37|1086.27|22
1651367980000|2022-05-01 01:19:40|1104.24|1087.14|1104.91|1087.81|1105.39|1088.29|1104.24|1087.14|29
1651367990000|2022-05-01 01:19:50|1104.92|1087.82|1104.86|1087.76|1104.92|1087.82|1104.86|1087.76|4
1651368000000|2022-05-01 01:20:00|1104.84|1087.74|1104.26|1087.16|1104.86|1087.76|1104.21|1087.11|13
1651368010000|2022-05-01 01:20:10|1104.24|1087.14|1104.23|1087.13|1104.27|1087.17|1104.23|1087.13|8
1651368020000|2022-05-01 01:20:20|1104.22|1087.12|1103.82|1086.72|1104.22|1087.12|1103.47|1086.37|23
1651368030000|2022-05-01 01:20:30|1103.8|1086.7|1104.04|1086.94|1104.18|1087.08|1103.79|1086.69|17
1651368040000|2022-05-01 01:20:40|1104.05|1086.95|1105.02|1087.92|1105.04|1087.94|1104.05|1086.95|27
1651368050000|2022-05-01 01:20:50|1105.01|1087.91|1104.96|1087.86|1105.06|1087.96|1104.94|1087.84|14
1651368060000|2022-05-01 01:21:00|1104.95|1087.85|1105|1087.9|1105|1087.9|1104.94|1087.84|5
1651368070000|2022-05-01 01:21:10|1105.06|1087.96|1105.64|1088.54|1105.64|1088.54|1105.06|1087.96|11
1651368080000|2022-05-01 01:21:20|1105.43|1088.33|1105.79|1088.69|1105.79|1088.69|1105.43|1088.33|4
1651368090000|2022-05-01 01:21:30|1105.9|1088.8|1106.09|1088.99|1106.2|1089.1|1105.89|1088.79|17
1651368100000|2022-05-01 01:21:40|1106.1|1089|1106.16|1089.06|1106.16|1089.06|1106.1|1089|4
1651368110000|2022-05-01 01:21:50|1106|1088.9|1105.85|1088.75|1106|1088.9|1105.85|1088.75|3
1651368120000|2022-05-01 01:22:00|1105.81|1088.71|1105.76|1088.66|1105.82|1088.72|1105.71|1088.61|9
1651368130000|2022-05-01 01:22:10|1105.8|1088.7|1105.8|1088.7|1105.8|1088.7|1105.8|1088.7|1
1651368150000|2022-05-01 01:22:30|1105.79|1088.69|1106|1088.9|1106|1088.9|1105.79|1088.69|6
1651368160000|2022-05-01 01:22:40|1106.01|1088.91|1105.94|1088.84|1106.02|1088.92|1105.93|1088.83|10
1651368170000|2022-05-01 01:22:50|1105.96|1088.86|1105.86|1088.76|1105.96|1088.86|1105.86|1088.76|2
1651368190000|2022-05-01 01:23:10|1105.85|1088.75|1105.85|1088.75|1105.85|1088.75|1105.85|1088.75|1
1651368210000|2022-05-01 01:23:30|1105.93|1088.83|1105.62|1088.52|1105.93|1088.83|1105.31|1088.21|19
1651368220000|2022-05-01 01:23:40|1105.81|1088.71|1105.35|1088.25|1105.81|1088.71|1105.35|1088.25|12
1651368230000|2022-05-01 01:23:50|1105.34|1088.24|1104.76|1087.66|1105.34|1088.24|1104.63|1087.53|22
1651368240000|2022-05-01 01:24:00|1104.74|1087.64|1103.29|1086.19|1104.81|1087.71|1103.12|1086.02|26
1651368250000|2022-05-01 01:24:10|1103.56|1086.46|1103.09|1085.99|1103.71|1086.61|1103.06|1085.96|27
1651368260000|2022-05-01 01:24:20|1103.1|1086|1103.04|1085.94|1103.1|1086|1103.04|1085.94|11
1651368270000|2022-05-01 01:24:30|1103.05|1085.95|1102.17|1085.07|1103.09|1085.99|1102.17|1085.07|29
1651368280000|2022-05-01 01:24:40|1102.16|1085.06|1101.5|1084.4|1102.16|1085.06|1101.5|1084.4|21
1651368290000|2022-05-01 01:24:50|1101.49|1084.39|1100.85|1083.75|1101.49|1084.39|1100.85|1083.75|16
1651368300000|2022-05-01 01:25:00|1100.83|1083.73|1100.64|1083.54|1100.83|1083.73|1100.6|1083.5|18
1651368310000|2022-05-01 01:25:10|1100.65|1083.55|1100.98|1083.88|1100.99|1083.89|1100.09|1082.99|21
1651368320000|2022-05-01 01:25:20|1100.82|1083.72|1100.09|1082.99|1100.82|1083.72|1100.09|1082.99|21
1651368330000|2022-05-01 01:25:30|1100.07|1082.97|1100.05|1082.95|1100.07|1082.97|1100.02|1082.92|9
1651368340000|2022-05-01 01:25:40|1100.04|1082.94|1099.38|1082.28|1100.04|1082.94|1099.38|1082.28|10
1651368350000|2022-05-01 01:25:50|1099.37|1082.27|1098.39|1081.29|1099.37|1082.27|1098.34|1081.24|18
1651368360000|2022-05-01 01:26:00|1098.03|1080.93|1097.22|1080.12|1098.04|1080.94|1097.22|1080.12|23
1651368370000|2022-05-01 01:26:10|1097.23|1080.13|1098.29|1081.19|1098.31|1081.21|1097.19|1080.09|24
1651368380000|2022-05-01 01:26:20|1098.31|1081.21|1098.21|1081.11|1098.31|1081.21|1097.81|1080.71|19
1651368390000|2022-05-01 01:26:30|1098.22|1081.12|1098.47|1081.37|1098.47|1081.37|1098.12|1081.02|16
1651368400000|2022-05-01 01:26:40|1098.48|1081.38|1099.82|1082.72|1099.82|1082.72|1098.48|1081.38|25
1651368410000|2022-05-01 01:26:50|1099.8|1082.7|1100.85|1083.75|1100.85|1083.75|1099.52|1082.42|21
1651368420000|2022-05-01 01:27:00|1101|1083.9|1100.07|1082.97|1101.02|1083.92|1099.99|1082.89|28
1651368430000|2022-05-01 01:27:10|1100.06|1082.96|1099.42|1082.32|1100.06|1082.96|1099.42|1082.32|20
1651368440000|2022-05-01 01:27:20|1099.46|1082.36|1099.24|1082.14|1099.5|1082.4|1099.05|1081.95|22
1651368450000|2022-05-01 01:27:30|1099.29|1082.19|1098.7|1081.6|1099.29|1082.19|1098.7|1081.6|29
1651368460000|2022-05-01 01:27:40|1098.69|1081.59|1099.11|1082.01|1099.14|1082.04|1098.69|1081.59|9
1651368470000|2022-05-01 01:27:50|1099.1|1082|1099.15|1082.05|1099.2|1082.1|1099.1|1082|18
1651368480000|2022-05-01 01:28:00|1099.16|1082.06|1098.27|1081.17|1099.18|1082.08|1098.27|1081.17|15
1651368490000|2022-05-01 01:28:10|1098.29|1081.19|1097.41|1080.31|1098.29|1081.19|1097.41|1080.31|25
1651368500000|2022-05-01 01:28:20|1097.4|1080.3|1097.29|1080.19|1097.41|1080.31|1097.29|1080.19|8
1651368510000|2022-05-01 01:28:30|1097.31|1080.21|1097.99|1080.89|1097.99|1080.89|1097.28|1080.18|16
1651368520000|2022-05-01 01:28:40|1098.06|1080.96|1098.22|1081.12|1098.82|1081.72|1098.06|1080.96|28
1651368530000|2022-05-01 01:28:50|1098.21|1081.11|1098.08|1080.98|1098.21|1081.11|1098.08|1080.98|3
1651368540000|2022-05-01 01:29:00|1098.25|1081.15|1098.38|1081.28|1098.51|1081.41|1098.25|1081.15|15
1651368550000|2022-05-01 01:29:10|1098.4|1081.3|1099.08|1081.98|1099.08|1081.98|1098.4|1081.3|15
1651368560000|2022-05-01 01:29:20|1099.09|1081.99|1098.96|1081.86|1099.1|1082|1098.96|1081.86|19
1651368570000|2022-05-01 01:29:30|1098.97|1081.87|1099|1081.9|1099.01|1081.91|1098.95|1081.85|8
1651368580000|2022-05-01 01:29:40|1099.07|1081.97|1098.98|1081.88|1099.07|1081.97|1098.95|1081.85|10
1651368600000|2022-05-01 01:30:00|1099.01|1081.91|1098.46|1081.36|1099.01|1081.91|1098.35|1081.25|15
1651368610000|2022-05-01 01:30:10|1098.36|1081.26|1099.07|1081.97|1099.08|1081.98|1098.17|1081.07|25
1651368620000|2022-05-01 01:30:20|1099.08|1081.98|1100|1082.9|1100.05|1082.95|1099.08|1081.98|18
1651368630000|2022-05-01 01:30:30|1099.97|1082.87|1099.89|1082.79|1099.98|1082.88|1099.89|1082.79|12
1651368640000|2022-05-01 01:30:40|1099.86|1082.76|1098.58|1081.48|1099.86|1082.76|1098.58|1081.48|23
1651368650000|2022-05-01 01:30:50|1098.55|1081.45|1097.9|1080.8|1098.62|1081.52|1097.61|1080.51|31
1651368660000|2022-05-01 01:31:00|1097.86|1080.76|1097.92|1080.82|1097.92|1080.82|1097.35|1080.25|23
1651368670000|2022-05-01 01:31:10|1097.9|1080.8|1098.07|1080.97|1098.1|1081|1097.89|1080.79|19
1651368680000|2022-05-01 01:31:20|1098.06|1080.96|1097.7|1080.6|1098.2|1081.1|1097.7|1080.6|15
1651368690000|2022-05-01 01:31:30|1097.76|1080.66|1097.91|1080.81|1097.95|1080.85|1097.42|1080.32|24
1651368700000|2022-05-01 01:31:40|1097.88|1080.78|1097.9|1080.8|1098.08|1080.98|1097.49|1080.39|26
1651368710000|2022-05-01 01:31:50|1097.89|1080.79|1097.61|1080.51|1097.93|1080.83|1097.53|1080.43|21
1651368720000|2022-05-01 01:32:00|1097.59|1080.49|1097.9|1080.8|1097.9|1080.8|1097.35|1080.25|15
1651368730000|2022-05-01 01:32:10|1097.92|1080.82|1098|1080.9|1098.14|1081.04|1097.92|1080.82|14
1651368740000|2022-05-01 01:32:20|1098.03|1080.93|1097.62|1080.52|1098.07|1080.97|1097.54|1080.44|23
1651368750000|2022-05-01 01:32:30|1097.61|1080.51|1098.04|1080.94|1098.12|1081.02|1097.57|1080.47|16
1651368760000|2022-05-01 01:32:40|1098.01|1080.91|1097.95|1080.85|1098.01|1080.91|1097.93|1080.83|7
1651368770000|2022-05-01 01:32:50|1097.94|1080.84|1097.46|1080.36|1097.98|1080.88|1097.45|1080.35|15
1651368780000|2022-05-01 01:33:00|1097.47|1080.37|1097.79|1080.69|1097.88|1080.78|1097.46|1080.36|18
1651368790000|2022-05-01 01:33:10|1097.8|1080.7|1098.35|1081.25|1098.35|1081.25|1097.8|1080.7|14
1651368800000|2022-05-01 01:33:20|1098.26|1081.16|1098.02|1080.92|1098.3|1081.2|1097.99|1080.89|13
1651368810000|2022-05-01 01:33:30|1098.04|1080.94|1097.57|1080.47|1098.04|1080.94|1097.57|1080.47|9
1651368820000|2022-05-01 01:33:40|1097.48|1080.38|1097.27|1080.17|1097.58|1080.48|1097.27|1080.17|12
1651368830000|2022-05-01 01:33:50|1097.21|1080.11|1097.01|1079.91|1097.27|1080.17|1097.01|1079.91|8
1651368840000|2022-05-01 01:34:00|1097|1079.9|1097.09|1079.99|1097.11|1080.01|1096.95|1079.85|16
1651368850000|2022-05-01 01:34:10|1097.08|1079.98|1097.2|1080.1|1097.2|1080.1|1097.07|1079.97|10
1651368860000|2022-05-01 01:34:20|1097.19|1080.09|1097.94|1080.84|1097.94|1080.84|1097.15|1080.05|17
1651368870000|2022-05-01 01:34:30|1097.97|1080.87|1097.98|1080.88|1098|1080.9|1097.97|1080.87|6
1651368880000|2022-05-01 01:34:40|1097.94|1080.84|1097.98|1080.88|1098|1080.9|1097.94|1080.84|5
1651368890000|2022-05-01 01:34:50|1097.95|1080.85|1097.98|1080.88|1097.98|1080.88|1097.95|1080.85|4
1651368900000|2022-05-01 01:35:00|1097.91|1080.81|1097.92|1080.82|1097.95|1080.85|1097.89|1080.79|12
1651368910000|2022-05-01 01:35:10|1097.9|1080.8|1097.33|1080.23|1097.9|1080.8|1097.29|1080.19|15
1651368920000|2022-05-01 01:35:20|1097.4|1080.3|1097.23|1080.13|1097.48|1080.38|1097.22|1080.12|17
1651368930000|2022-05-01 01:35:30|1097.22|1080.12|1096.41|1079.31|1097.22|1080.12|1096.41|1079.31|14
1651368940000|2022-05-01 01:35:40|1096.43|1079.33|1096.37|1079.27|1096.45|1079.35|1096.37|1079.27|6
1651368950000|2022-05-01 01:35:50|1096.39|1079.29|1095.86|1078.76|1096.41|1079.31|1095.85|1078.75|15
1651368960000|2022-05-01 01:36:00|1095.83|1078.73|1095.58|1078.48|1095.83|1078.73|1095.57|1078.47|10
1651368970000|2022-05-01 01:36:10|1095.59|1078.49|1095.2|1078.1|1095.59|1078.49|1095.2|1078.1|9
1651368980000|2022-05-01 01:36:20|1095.19|1078.09|1091.86|1074.76|1095.19|1078.09|1091.72|1074.62|33
1651368990000|2022-05-01 01:36:30|1091.74|1074.64|1093.67|1076.57|1093.84|1076.74|1091.48|1074.38|28
1651369000000|2022-05-01 01:36:40|1093.66|1076.56|1093.05|1075.95|1093.66|1076.56|1092.23|1075.13|33
1651369010000|2022-05-01 01:36:50|1093.1|1076|1094.98|1077.88|1094.99|1077.89|1093.1|1076|33
1651369020000|2022-05-01 01:37:00|1095.02|1077.92|1096.22|1079.12|1096.22|1079.12|1095.02|1077.92|27
1651369030000|2022-05-01 01:37:10|1096.28|1079.18|1095.86|1078.76|1096.3|1079.2|1095.85|1078.75|24
1651369040000|2022-05-01 01:37:20|1095.92|1078.82|1095.3|1078.2|1096.07|1078.97|1095.3|1078.2|23
1651369050000|2022-05-01 01:37:30|1095.31|1078.21|1095.09|1077.99|1095.31|1078.21|1095.07|1077.97|20
1651369060000|2022-05-01 01:37:40|1095.08|1077.98|1095.21|1078.11|1095.24|1078.14|1095.08|1077.98|8
1651369070000|2022-05-01 01:37:50|1095.31|1078.21|1095.85|1078.75|1095.93|1078.83|1095.31|1078.21|21
1651369080000|2022-05-01 01:38:00|1095.88|1078.78|1096.91|1079.81|1096.92|1079.82|1095.88|1078.78|16
1651369090000|2022-05-01 01:38:10|1096.93|1079.83|1097.2|1080.1|1097.24|1080.14|1096.91|1079.81|16
1651369100000|2022-05-01 01:38:20|1097.45|1080.35|1098.07|1080.97|1098.07|1080.97|1097.45|1080.35|16
1651369110000|2022-05-01 01:38:30|1098.6|1081.5|1100.65|1083.55|1100.65|1083.55|1098.6|1081.5|20
1651369120000|2022-05-01 01:38:40|1100.71|1083.61|1102.1|1085|1102.1|1085|1100.71|1083.61|30
1651369130000|2022-05-01 01:38:50|1102.09|1084.99|1102.79|1085.69|1103.02|1085.92|1102.09|1084.99|18
1651369140000|2022-05-01 01:39:00|1102.92|1085.82|1102.59|1085.49|1103|1085.9|1102.18|1085.08|22
1651369150000|2022-05-01 01:39:10|1102.6|1085.5|1102.73|1085.63|1102.78|1085.68|1102.17|1085.07|27
1651369160000|2022-05-01 01:39:20|1102.75|1085.65|1102.92|1085.82|1102.92|1085.82|1102.2|1085.1|26
1651369170000|2022-05-01 01:39:30|1102.93|1085.83|1102.92|1085.82|1102.93|1085.83|1102.92|1085.82|4
1651369180000|2022-05-01 01:39:40|1102.9|1085.8|1102.91|1085.81|1102.91|1085.81|1102.9|1085.8|2
1651369190000|2022-05-01 01:39:50|1102.9|1085.8|1101.95|1084.85|1102.9|1085.8|1101.94|1084.84|20
1651369200000|2022-05-01 01:40:00|1101.94|1084.84|1100.41|1083.31|1101.94|1084.84|1100.39|1083.29|31
1651369210000|2022-05-01 01:40:10|1100.44|1083.34|1100.87|1083.77|1100.88|1083.78|1100.24|1083.14|18
1651369220000|2022-05-01 01:40:20|1100.91|1083.81|1102.67|1085.57|1102.67|1085.57|1100.91|1083.81|26
1651369230000|2022-05-01 01:40:30|1102.69|1085.59|1103.05|1085.95|1103.12|1086.02|1102.69|1085.59|14
1651369240000|2022-05-01 01:40:40|1103.29|1086.19|1103.14|1086.04|1103.32|1086.22|1103.06|1085.96|13
1651369250000|2022-05-01 01:40:50|1103.13|1086.03|1103.2|1086.1|1103.2|1086.1|1103.05|1085.95|8
1651369260000|2022-05-01 01:41:00|1103.18|1086.08|1103.63|1086.53|1103.71|1086.61|1103.18|1086.08|22
1651369270000|2022-05-01 01:41:10|1103.65|1086.55|1103.25|1086.15|1103.75|1086.65|1103.25|1086.15|16
1651369280000|2022-05-01 01:41:20|1103.19|1086.09|1104.17|1087.07|1104.17|1087.07|1103.15|1086.05|22
1651369290000|2022-05-01 01:41:30|1104.18|1087.08|1104.6|1087.5|1104.72|1087.62|1104.18|1087.08|8
1651369300000|2022-05-01 01:41:40|1104.72|1087.62|1104.12|1087.02|1104.8|1087.7|1104.12|1087.02|15
1651369310000|2022-05-01 01:41:50|1104.17|1087.07|1104.01|1086.91|1104.21|1087.11|1104.01|1086.91|19
1651369320000|2022-05-01 01:42:00|1104|1086.9|1105.17|1088.07|1105.17|1088.07|1103.98|1086.88|26
1651369330000|2022-05-01 01:42:10|1105.22|1088.12|1106.54|1089.44|1106.59|1089.49|1105.18|1088.08|24
1651369340000|2022-05-01 01:42:20|1106.55|1089.45|1107.54|1090.44|1107.54|1090.44|1106.51|1089.41|19
1651369350000|2022-05-01 01:42:30|1107.53|1090.43|1107.36|1090.26|1107.84|1090.74|1107.35|1090.25|19
1651369360000|2022-05-01 01:42:40|1107.45|1090.35|1108.4|1091.3|1108.4|1091.3|1107.44|1090.34|28
1651369370000|2022-05-01 01:42:50|1108.46|1091.36|1109.08|1091.98|1109.23|1092.13|1108.46|1091.36|23
1651369380000|2022-05-01 01:43:00|1109.11|1092.01|1110.33|1093.23|1110.63|1093.53|1109.11|1092.01|27
1651369390000|2022-05-01 01:43:10|1110.55|1093.45|1110.38|1093.28|1110.59|1093.49|1110.29|1093.19|22
1651369400000|2022-05-01 01:43:20|1110.37|1093.27|1110.8|1093.7|1110.83|1093.73|1110.3|1093.2|24
1651369410000|2022-05-01 01:43:30|1110.87|1093.77|1111.66|1094.56|1111.66|1094.56|1110.75|1093.65|20
1651369420000|2022-05-01 01:43:40|1111.89|1094.79|1113.89|1096.79|1113.97|1096.87|1111.88|1094.78|31
1651369430000|2022-05-01 01:43:50|1113.88|1096.78|1113.61|1096.51|1114|1096.9|1113.19|1096.09|29
1651369440000|2022-05-01 01:44:00|1113.6|1096.5|1114.12|1097.02|1114.16|1097.06|1113.6|1096.5|17
1651369450000|2022-05-01 01:44:10|1114.92|1097.82|1117.46|1100.36|1117.88|1100.78|1114.92|1097.82|30
1651369460000|2022-05-01 01:44:20|1117.42|1100.32|1119.23|1102.13|1119.23|1102.13|1117.42|1100.32|34
1651369470000|2022-05-01 01:44:30|1119.36|1102.26|1119.01|1101.91|1119.52|1102.42|1118.93|1101.83|26
1651369480000|2022-05-01 01:44:40|1119.05|1101.95|1118.95|1101.85|1119.05|1101.95|1118.49|1101.39|22
1651369490000|2022-05-01 01:44:50|1118.94|1101.84|1118.84|1101.74|1118.94|1101.84|1118.52|1101.42|19
1651369500000|2022-05-01 01:45:00|1118.86|1101.76|1118.38|1101.28|1118.92|1101.82|1118.35|1101.25|22
1651369510000|2022-05-01 01:45:10|1118.37|1101.27|1116.36|1099.26|1118.37|1101.27|1116.36|1099.26|32
1651369520000|2022-05-01 01:45:20|1116.4|1099.3|1114.76|1097.66|1116.45|1099.35|1114.76|1097.66|36
1651369530000|2022-05-01 01:45:30|1114.74|1097.64|1115.04|1097.94|1115.04|1097.94|1114.32|1097.22|26
1651369540000|2022-05-01 01:45:40|1115.01|1097.91|1115.63|1098.53|1115.65|1098.55|1115.01|1097.91|17
1651369550000|2022-05-01 01:45:50|1115.64|1098.54|1117.19|1100.09|1117.19|1100.09|1115.62|1098.52|27
1651369560000|2022-05-01 01:46:00|1117.2|1100.1|1118.77|1101.67|1118.83|1101.73|1117.05|1099.95|28
1651369570000|2022-05-01 01:46:10|1118.94|1101.84|1119.5|1102.4|1119.63|1102.53|1118.59|1101.49|25
1651369580000|2022-05-01 01:46:20|1119.51|1102.41|1119.45|1102.35|1119.76|1102.66|1119.44|1102.34|15
1651369590000|2022-05-01 01:46:30|1119.35|1102.25|1119.8|1102.7|1120.4|1103.3|1119.35|1102.25|20
1651369600000|2022-05-01 01:46:40|1119.79|1102.69|1118.28|1101.18|1119.79|1102.69|1118.28|1101.18|27
1651369610000|2022-05-01 01:46:50|1118.3|1101.2|1118.04|1100.94|1118.57|1101.47|1118.04|1100.94|23
1651369620000|2022-05-01 01:47:00|1118.02|1100.92|1117.59|1100.49|1118.14|1101.04|1117.54|1100.44|28
1651369630000|2022-05-01 01:47:10|1117.58|1100.48|1118.15|1101.05|1118.24|1101.14|1117.52|1100.42|25
1651369640000|2022-05-01 01:47:20|1118.22|1101.12|1120.05|1102.95|1120.05|1102.95|1118.11|1101.01|28
1651369650000|2022-05-01 01:47:30|1120.1|1103|1120.92|1103.82|1121|1103.9|1120.04|1102.94|20
1651369660000|2022-05-01 01:47:40|1121|1103.9|1119.77|1102.67|1121.21|1104.11|1119.76|1102.66|23
1651369670000|2022-05-01 01:47:50|1119.79|1102.69|1119.87|1102.77|1120.1|1103|1118.74|1101.64|33
1651369680000|2022-05-01 01:48:00|1119.8|1102.7|1119.56|1102.46|1119.96|1102.86|1119.48|1102.38|18
1651369690000|2022-05-01 01:48:10|1119.63|1102.53|1118.76|1101.66|1119.66|1102.56|1118.73|1101.63|23
1651369700000|2022-05-01 01:48:20|1118.68|1101.58|1119.03|1101.93|1119.08|1101.98|1118.58|1101.48|25
1651369710000|2022-05-01 01:48:30|1119.05|1101.95|1119.07|1101.97|1119.09|1101.99|1118.54|1101.44|15
1651369720000|2022-05-01 01:48:40|1119.06|1101.96|1117.56|1100.46|1119.06|1101.96|1117.55|1100.45|24
1651369730000|2022-05-01 01:48:50|1117.5|1100.4|1117.34|1100.24|1117.56|1100.46|1117.26|1100.16|24
1651369740000|2022-05-01 01:49:00|1117.32|1100.22|1117.39|1100.29|1117.42|1100.32|1117.3|1100.2|13
1651369750000|2022-05-01 01:49:10|1117.38|1100.28|1117.47|1100.37|1117.48|1100.38|1117.3|1100.2|22
1651369760000|2022-05-01 01:49:20|1117.46|1100.36|1118.01|1100.91|1118.18|1101.08|1117.36|1100.26|27
1651369770000|2022-05-01 01:49:30|1118.04|1100.94|1118.3|1101.2|1118.39|1101.29|1118.02|1100.92|19
1651369780000|2022-05-01 01:49:40|1118.29|1101.19|1118.29|1101.19|1118.7|1101.6|1118.16|1101.06|27
1651369790000|2022-05-01 01:49:50|1118.36|1101.26|1119.15|1102.05|1119.15|1102.05|1118.36|1101.26|23
1651369800000|2022-05-01 01:50:00|1119.16|1102.06|1119.74|1102.64|1119.74|1102.64|1119.16|1102.06|15
1651369810000|2022-05-01 01:50:10|1119.82|1102.72|1119.95|1102.85|1119.95|1102.85|1119.47|1102.37|22
1651369820000|2022-05-01 01:50:20|1120|1102.9|1120.46|1103.36|1120.54|1103.44|1119.89|1102.79|19
1651369830000|2022-05-01 01:50:30|1120.49|1103.39|1121.09|1103.99|1121.09|1103.99|1120.49|1103.39|10
1651369840000|2022-05-01 01:50:40|1121.36|1104.26|1121.29|1104.19|1121.95|1104.85|1121.29|1104.19|30
1651369850000|2022-05-01 01:50:50|1121.22|1104.12|1121.94|1104.84|1121.94|1104.84|1120.89|1103.79|26
1651369860000|2022-05-01 01:51:00|1121.95|1104.85|1122.29|1105.19|1123.09|1105.99|1121.95|1104.85|34
1651369870000|2022-05-01 01:51:10|1122.3|1105.2|1123.05|1105.95|1123.16|1106.06|1122.3|1105.2|24
1651369880000|2022-05-01 01:51:20|1123.02|1105.92|1122.45|1105.35|1123.09|1105.99|1122.45|1105.35|18
1651369890000|2022-05-01 01:51:30|1122.44|1105.34|1122.8|1105.7|1122.8|1105.7|1122.29|1105.19|27
1651369900000|2022-05-01 01:51:40|1122.81|1105.71|1124.18|1107.08|1124.87|1107.77|1122.81|1105.71|25
1651369910000|2022-05-01 01:51:50|1124.15|1107.05|1124.84|1107.74|1124.94|1107.84|1124|1106.9|20
1651369920000|2022-05-01 01:52:00|1124.85|1107.75|1126.65|1109.55|1126.96|1109.86|1124.81|1107.71|27
1651369930000|2022-05-01 01:52:10|1126.42|1109.32|1125.91|1108.81|1126.42|1109.32|1125.86|1108.76|18
1651369940000|2022-05-01 01:52:20|1125.84|1108.74|1124.2|1107.1|1125.84|1108.74|1124.08|1106.98|18
1651369950000|2022-05-01 01:52:30|1124.21|1107.11|1124.18|1107.08|1124.21|1107.11|1123.81|1106.71|31
1651369960000|2022-05-01 01:52:40|1124.19|1107.09|1125.2|1108.1|1125.2|1108.1|1124.07|1106.97|25
1651369970000|2022-05-01 01:52:50|1125.18|1108.08|1124.43|1107.33|1125.19|1108.09|1124.42|1107.32|18
1651369980000|2022-05-01 01:53:00|1124.35|1107.25|1123.86|1106.76|1124.35|1107.25|1123.82|1106.72|24
1651369990000|2022-05-01 01:53:10|1123.85|1106.75|1124.05|1106.95|1124.11|1107.01|1123.64|1106.54|25
1651370000000|2022-05-01 01:53:20|1124.04|1106.94|1123.81|1106.71|1124.1|1107|1123.78|1106.68|20
1651370010000|2022-05-01 01:53:30|1123.78|1106.68|1124.21|1107.11|1124.26|1107.16|1123.74|1106.64|17
1651370020000|2022-05-01 01:53:40|1124.16|1107.06|1124.94|1107.84|1124.98|1107.88|1124.14|1107.04|14
1651370030000|2022-05-01 01:53:50|1124.93|1107.83|1125.56|1108.46|1125.56|1108.46|1124.93|1107.83|19
1651370040000|2022-05-01 01:54:00|1125.66|1108.56|1125.24|1108.14|1125.83|1108.73|1125.21|1108.11|25
1651370050000|2022-05-01 01:54:10|1125.31|1108.21|1125.19|1108.09|1125.34|1108.24|1125.1|1108|23
1651370060000|2022-05-01 01:54:20|1125.21|1108.11|1124.81|1107.71|1125.22|1108.12|1124.74|1107.64|23
1651370070000|2022-05-01 01:54:30|1125.01|1107.91|1126.2|1109.1|1126.2|1109.1|1125.01|1107.91|24
1651370080000|2022-05-01 01:54:40|1126.23|1109.13|1126.47|1109.37|1126.47|1109.37|1126.2|1109.1|20
1651370090000|2022-05-01 01:54:50|1126.96|1109.86|1128.07|1110.97|1128.07|1110.97|1126.96|1109.86|25
1651370100000|2022-05-01 01:55:00|1128.12|1111.02|1126.55|1109.45|1128.16|1111.06|1126.55|1109.45|27
1651370110000|2022-05-01 01:55:10|1126.52|1109.42|1126.52|1109.42|1126.58|1109.48|1126.43|1109.33|16
1651370120000|2022-05-01 01:55:20|1126.55|1109.45|1127.01|1109.91|1127.02|1109.92|1126.38|1109.28|28
1651370130000|2022-05-01 01:55:30|1127.03|1109.93|1126.47|1109.37|1127.03|1109.93|1126.43|1109.33|17
1651370140000|2022-05-01 01:55:40|1126.45|1109.35|1126.54|1109.44|1126.59|1109.49|1125.49|1108.39|28
1651370150000|2022-05-01 01:55:50|1126.58|1109.48|1126.17|1109.07|1126.58|1109.48|1126.04|1108.94|13
1651370160000|2022-05-01 01:56:00|1126.18|1109.08|1125.41|1108.31|1126.22|1109.12|1125.37|1108.27|29
1651370170000|2022-05-01 01:56:10|1125.4|1108.3|1124.6|1107.5|1125.41|1108.31|1124.56|1107.46|27
1651370180000|2022-05-01 01:56:20|1124.57|1107.47|1124.49|1107.39|1124.65|1107.55|1124.38|1107.28|19
1651370190000|2022-05-01 01:56:30|1124.47|1107.37|1124.46|1107.36|1124.54|1107.44|1124.34|1107.24|20
1651370200000|2022-05-01 01:56:40|1124.61|1107.51|1125.02|1107.92|1125.04|1107.94|1124.61|1107.51|15
1651370210000|2022-05-01 01:56:50|1125.03|1107.93|1125.92|1108.82|1125.95|1108.85|1125.03|1107.93|19
1651370220000|2022-05-01 01:57:00|1125.94|1108.84|1126.41|1109.31|1126.66|1109.56|1125.92|1108.82|18
1651370230000|2022-05-01 01:57:10|1126.43|1109.33|1126.35|1109.25|1126.78|1109.68|1126.31|1109.21|26
1651370240000|2022-05-01 01:57:20|1126.37|1109.27|1125.32|1108.22|1126.52|1109.42|1125.32|1108.22|25
1651370250000|2022-05-01 01:57:30|1125.33|1108.23|1126.34|1109.24|1126.4|1109.3|1125.28|1108.18|22
1651370260000|2022-05-01 01:57:40|1126.29|1109.19|1127.06|1109.96|1127.08|1109.98|1126.27|1109.17|23
1651370270000|2022-05-01 01:57:50|1127.05|1109.95|1126.6|1109.5|1127.32|1110.22|1126.5|1109.4|16
1651370280000|2022-05-01 01:58:00|1126.67|1109.57|1126.7|1109.6|1126.94|1109.84|1126.32|1109.22|22
1651370290000|2022-05-01 01:58:10|1126.63|1109.53|1126.61|1109.51|1126.66|1109.56|1126.58|1109.48|16
1651370300000|2022-05-01 01:58:20|1126.62|1109.52|1125.9|1108.8|1126.65|1109.55|1125.85|1108.75|18
1651370310000|2022-05-01 01:58:30|1125.56|1108.46|1125.67|1108.57|1126.04|1108.94|1125.56|1108.46|22
1651370320000|2022-05-01 01:58:40|1125.68|1108.58|1126.54|1109.44|1126.54|1109.44|1125.67|1108.57|21
1651370330000|2022-05-01 01:58:50|1126.31|1109.21|1125.25|1108.15|1126.31|1109.21|1125.25|1108.15|22
1651370340000|2022-05-01 01:59:00|1125.23|1108.13|1124.81|1107.71|1125.24|1108.14|1124.79|1107.69|21
1651370350000|2022-05-01 01:59:10|1124.8|1107.7|1124.79|1107.69|1124.89|1107.79|1124.77|1107.67|17
1651370360000|2022-05-01 01:59:20|1124.78|1107.68|1124.68|1107.58|1124.82|1107.72|1124.68|1107.58|6
1651370370000|2022-05-01 01:59:30|1124.73|1107.63|1126.08|1108.98|1126.08|1108.98|1124.73|1107.63|24
1651370380000|2022-05-01 01:59:40|1126.11|1109.01|1127.11|1110.01|1127.11|1110.01|1126.09|1108.99|16
1651370390000|2022-05-01 01:59:50|1127.07|1109.97|1127.47|1110.37|1127.52|1110.42|1127.06|1109.96|12
1651370400000|2022-05-01 02:00:00|1127.28|1110.18|1126.53|1109.43|1127.28|1110.18|1126.48|1109.38|26
1651370410000|2022-05-01 02:00:10|1126.6|1109.5|1126.85|1109.75|1126.91|1109.81|1126.29|1109.19|25
1651370420000|2022-05-01 02:00:20|1126.84|1109.74|1126.3|1109.2|1126.84|1109.74|1126.28|1109.18|24
1651370430000|2022-05-01 02:00:30|1126.31|1109.21|1125.32|1108.22|1126.31|1109.21|1125.32|1108.22|20
1651370440000|2022-05-01 02:00:40|1125.3|1108.2|1124.52|1107.42|1125.3|1108.2|1124.52|1107.42|13
1651370450000|2022-05-01 02:00:50|1124.38|1107.28|1124.58|1107.48|1124.61|1107.51|1123.84|1106.74|23
1651370460000|2022-05-01 02:01:00|1124.59|1107.49|1124.58|1107.48|1124.7|1107.6|1124.58|1107.48|17
1651370470000|2022-05-01 02:01:10|1124.59|1107.49|1124.21|1107.11|1124.64|1107.54|1124.14|1107.04|18
1651370480000|2022-05-01 02:01:20|1124.2|1107.1|1125.74|1108.64|1125.74|1108.64|1124.2|1107.1|26
1651370490000|2022-05-01 02:01:30|1126.01|1108.91|1125.19|1108.09|1126.01|1108.91|1125.19|1108.09|24
1651370500000|2022-05-01 02:01:40|1125.33|1108.23|1124.34|1107.24|1125.33|1108.23|1124.29|1107.19|24
1651370510000|2022-05-01 02:01:50|1124.33|1107.23|1124.43|1107.33|1124.43|1107.33|1124.31|1107.21|13
1651370520000|2022-05-01 02:02:00|1124.51|1107.41|1124.45|1107.35|1124.88|1107.78|1124.44|1107.34|20
1651370530000|2022-05-01 02:02:10|1124.37|1107.27|1124.35|1107.25|1124.4|1107.3|1124.32|1107.22|15
1651370540000|2022-05-01 02:02:20|1124.4|1107.3|1123.84|1106.74|1124.51|1107.41|1123.83|1106.73|23
1651370550000|2022-05-01 02:02:30|1123.82|1106.72|1123.93|1106.83|1124.48|1107.38|1123.82|1106.72|22
1651370560000|2022-05-01 02:02:40|1123.92|1106.82|1123.64|1106.54|1123.92|1106.82|1123.56|1106.46|18
1651370570000|2022-05-01 02:02:50|1123.65|1106.55|1123.38|1106.28|1123.65|1106.55|1123.28|1106.18|8
1651370580000|2022-05-01 02:03:00|1123.39|1106.29|1123.47|1106.37|1123.56|1106.46|1123.23|1106.13|24
1651370590000|2022-05-01 02:03:10|1123.46|1106.36|1123.4|1106.3|1123.46|1106.36|1123.33|1106.23|16
1651370600000|2022-05-01 02:03:20|1123.39|1106.29|1123.39|1106.29|1123.45|1106.35|1123.36|1106.26|13
1651370610000|2022-05-01 02:03:30|1123.38|1106.28|1123.94|1106.84|1123.99|1106.89|1123.38|1106.28|21
1651370620000|2022-05-01 02:03:40|1123.95|1106.85|1123.97|1106.87|1124.1|1107|1123.9|1106.8|21
1651370630000|2022-05-01 02:03:50|1123.96|1106.86|1123.89|1106.79|1123.96|1106.86|1123.89|1106.79|2
1651370640000|2022-05-01 02:04:00|1123.86|1106.76|1123.94|1106.84|1124.01|1106.91|1123.86|1106.76|5
1651370650000|2022-05-01 02:04:10|1123.93|1106.83|1123.94|1106.84|1123.98|1106.88|1123.9|1106.8|8
1651370660000|2022-05-01 02:04:20|1123.98|1106.88|1124.6|1107.5|1124.6|1107.5|1123.98|1106.88|21
1651370670000|2022-05-01 02:04:30|1124.63|1107.53|1124.53|1107.43|1124.64|1107.54|1124.52|1107.42|6
1651370680000|2022-05-01 02:04:40|1124.49|1107.39|1124.62|1107.52|1124.63|1107.53|1124.49|1107.39|5
1651370690000|2022-05-01 02:04:50|1124.58|1107.48|1124.73|1107.63|1124.82|1107.72|1124.58|1107.48|10
1651370700000|2022-05-01 02:05:00|1124.83|1107.73|1123.8|1106.7|1124.83|1107.73|1123.8|1106.7|16
1651370710000|2022-05-01 02:05:10|1123.79|1106.69|1123.28|1106.18|1123.83|1106.73|1123.2|1106.1|25
1651370720000|2022-05-01 02:05:20|1123.24|1106.14|1123.5|1106.4|1123.58|1106.48|1123.16|1106.06|21
1651370730000|2022-05-01 02:05:30|1123.52|1106.42|1123.58|1106.48|1123.59|1106.49|1123.52|1106.42|11
1651370740000|2022-05-01 02:05:40|1123.59|1106.49|1124.17|1107.07|1124.17|1107.07|1123.56|1106.46|14
1651370750000|2022-05-01 02:05:50|1124.24|1107.14|1123.81|1106.71|1124.33|1107.23|1123.81|1106.71|15
1651370760000|2022-05-01 02:06:00|1123.59|1106.49|1123.2|1106.1|1123.64|1106.54|1123.19|1106.09|14
1651370770000|2022-05-01 02:06:10|1123.31|1106.21|1123.34|1106.24|1123.4|1106.3|1123.31|1106.21|13
1651370780000|2022-05-01 02:06:20|1123.33|1106.23|1123.42|1106.32|1123.46|1106.36|1123.33|1106.23|7
1651370790000|2022-05-01 02:06:30|1123.47|1106.37|1123.54|1106.44|1123.54|1106.44|1123.43|1106.33|5
1651370800000|2022-05-01 02:06:40|1123.53|1106.43|1123.51|1106.41|1123.53|1106.43|1123.51|1106.41|3
1651370810000|2022-05-01 02:06:50|1123.52|1106.42|1123.57|1106.47|1123.58|1106.48|1123.52|1106.42|4
1651370820000|2022-05-01 02:07:00|1123.56|1106.46|1123.44|1106.34|1123.56|1106.46|1123.44|1106.34|4
1651370830000|2022-05-01 02:07:10|1123.48|1106.38|1123.33|1106.23|1123.49|1106.39|1123.33|1106.23|11
1651370840000|2022-05-01 02:07:20|1123.18|1106.08|1123.21|1106.11|1123.29|1106.19|1123.18|1106.08|10
1651370850000|2022-05-01 02:07:30|1123.22|1106.12|1123.27|1106.17|1123.35|1106.25|1123.19|1106.09|13
1651370860000|2022-05-01 02:07:40|1123.25|1106.15|1123.2|1106.1|1123.29|1106.19|1123.15|1106.05|14
1651370870000|2022-05-01 02:07:50|1123.18|1106.08|1123.24|1106.14|1123.32|1106.22|1123.12|1106.02|11
1651370880000|2022-05-01 02:08:00|1123.26|1106.16|1123.21|1106.11|1123.31|1106.21|1123.1|1106|14
1651370890000|2022-05-01 02:08:10|1123.2|1106.1|1123.2|1106.1|1123.22|1106.12|1123.16|1106.06|8
1651370900000|2022-05-01 02:08:20|1123.21|1106.11|1123.41|1106.31|1123.41|1106.31|1123.18|1106.08|17
1651370910000|2022-05-01 02:08:30|1123.32|1106.22|1123.33|1106.23|1123.35|1106.25|1123.27|1106.17|7
1651370920000|2022-05-01 02:08:40|1123.34|1106.24|1123.94|1106.84|1123.94|1106.84|1123.26|1106.16|20
1651370930000|2022-05-01 02:08:50|1123.95|1106.85|1124.34|1107.24|1124.34|1107.24|1123.95|1106.85|12
1651370940000|2022-05-01 02:09:00|1124.35|1107.25|1124.32|1107.22|1124.59|1107.49|1124.27|1107.17|15
1651370950000|2022-05-01 02:09:10|1124.33|1107.23|1124.2|1107.1|1124.33|1107.23|1124.06|1106.96|15
1651370960000|2022-05-01 02:09:20|1124.27|1107.17|1124.49|1107.39|1124.49|1107.39|1124.27|1107.17|3
1651370970000|2022-05-01 02:09:30|1124.5|1107.4|1124.67|1107.57|1124.67|1107.57|1124.5|1107.4|3
1651370980000|2022-05-01 02:09:40|1124.69|1107.59|1124.75|1107.65|1124.75|1107.65|1124.58|1107.48|11
1651370990000|2022-05-01 02:09:50|1124.81|1107.71|1125.56|1108.46|1125.56|1108.46|1124.81|1107.71|10
1651371000000|2022-05-01 02:10:00|1125.61|1108.51|1127.79|1110.69|1127.79|1110.69|1125.61|1108.51|26
1651371010000|2022-05-01 02:10:10|1127.8|1110.7|1126.64|1109.54|1127.86|1110.76|1126.47|1109.37|31
1651371020000|2022-05-01 02:10:20|1126.67|1109.57|1126.65|1109.55|1126.67|1109.57|1126.65|1109.55|2
1651371030000|2022-05-01 02:10:30|1126.64|1109.54|1127.17|1110.07|1127.17|1110.07|1126.64|1109.54|10
1651371040000|2022-05-01 02:10:40|1127.15|1110.05|1126.98|1109.88|1127.15|1110.05|1126.98|1109.88|17
1651371050000|2022-05-01 02:10:50|1127.08|1109.98|1126.11|1109.01|1127.08|1109.98|1126.1|1109|15
1651371060000|2022-05-01 02:11:00|1126.21|1109.11|1126.12|1109.02|1126.35|1109.25|1126.06|1108.96|18
1651371070000|2022-05-01 02:11:10|1126.18|1109.08|1126.1|1109|1126.23|1109.13|1126.03|1108.93|12
1651371080000|2022-05-01 02:11:20|1126.14|1109.04|1126.1|1109|1126.14|1109.04|1126.1|1109|5
1651371090000|2022-05-01 02:11:30|1126.11|1109.01|1126.21|1109.11|1126.25|1109.15|1126.06|1108.96|13
1651371100000|2022-05-01 02:11:40|1126.19|1109.09|1126.17|1109.07|1126.19|1109.09|1126.17|1109.07|3
1651371110000|2022-05-01 02:11:50|1126.15|1109.05|1126.09|1108.99|1126.15|1109.05|1126.08|1108.98|9
1651371120000|2022-05-01 02:12:00|1126.1|1109|1126.15|1109.05|1126.24|1109.14|1126.05|1108.95|14
1651371130000|2022-05-01 02:12:10|1126.13|1109.03|1126.2|1109.1|1126.34|1109.24|1126.12|1109.02|18
1651371140000|2022-05-01 02:12:20|1126.19|1109.09|1126.13|1109.03|1126.2|1109.1|1126.13|1109.03|5
1651371150000|2022-05-01 02:12:30|1126.1|1109|1126.1|1109|1126.1|1109|1126.1|1109|1
1651371160000|2022-05-01 02:12:40|1126.03|1108.93|1126.62|1109.52|1126.67|1109.57|1126.03|1108.93|6
1651371170000|2022-05-01 02:12:50|1126.63|1109.53|1127.17|1110.07|1127.17|1110.07|1126.63|1109.53|16
1651371180000|2022-05-01 02:13:00|1127.19|1110.09|1127.63|1110.53|1127.63|1110.53|1127.19|1110.09|15
1651371190000|2022-05-01 02:13:10|1127.52|1110.42|1127.35|1110.25|1127.52|1110.42|1127.35|1110.25|20
1651371200000|2022-05-01 02:13:20|1127.28|1110.18|1127.81|1110.71|1127.81|1110.71|1127.28|1110.18|12
1651371210000|2022-05-01 02:13:30|1127.97|1110.87|1128.04|1110.94|1128.04|1110.94|1127.92|1110.82|7
1651371220000|2022-05-01 02:13:40|1128.07|1110.97|1128.07|1110.97|1128.07|1110.97|1128.07|1110.97|1
1651371230000|2022-05-01 02:13:50|1128.06|1110.96|1127.93|1110.83|1128.06|1110.96|1127.93|1110.83|3
1651371240000|2022-05-01 02:14:00|1127.94|1110.84|1128.03|1110.93|1128.04|1110.94|1127.94|1110.84|10
1651371250000|2022-05-01 02:14:10|1128.04|1110.94|1128|1110.9|1128.04|1110.94|1128|1110.9|3
1651371260000|2022-05-01 02:14:20|1128.01|1110.91|1127.91|1110.81|1128.04|1110.94|1127.91|1110.81|8
1651371270000|2022-05-01 02:14:30|1127.88|1110.78|1128.54|1111.44|1128.54|1111.44|1127.87|1110.77|11
1651371280000|2022-05-01 02:14:40|1128.59|1111.49|1128.26|1111.16|1128.63|1111.53|1128.26|1111.16|10
1651371300000|2022-05-01 02:15:00|1128.16|1111.06|1128.16|1111.06|1128.21|1111.11|1128.1|1111|13
1651371310000|2022-05-01 02:15:10|1128.23|1111.13|1128.85|1111.75|1128.85|1111.75|1128.21|1111.11|8
1651371320000|2022-05-01 02:15:20|1128.86|1111.76|1128.88|1111.78|1128.91|1111.81|1128.78|1111.68|16
1651371330000|2022-05-01 02:15:30|1128.86|1111.76|1128.14|1111.04|1128.86|1111.76|1128.14|1111.04|18
1651371340000|2022-05-01 02:15:40|1128.02|1110.92|1127.56|1110.46|1128.02|1110.92|1127.56|1110.46|14
1651371350000|2022-05-01 02:15:50|1127.55|1110.45|1126.18|1109.08|1127.55|1110.45|1126.18|1109.08|27
1651371360000|2022-05-01 02:16:00|1126.21|1109.11|1125.76|1108.66|1126.21|1109.11|1125.09|1107.99|28
1651371370000|2022-05-01 02:16:10|1125.75|1108.65|1126.27|1109.17|1126.27|1109.17|1125.72|1108.62|22
1651371380000|2022-05-01 02:16:20|1126.3|1109.2|1126|1108.9|1126.3|1109.2|1125.93|1108.83|7
1651371390000|2022-05-01 02:16:30|1126.15|1109.05|1126.31|1109.21|1126.31|1109.21|1126.15|1109.05|9
1651371400000|2022-05-01 02:16:40|1126.54|1109.44|1126.44|1109.34|1126.57|1109.47|1126.44|1109.34|6
1651371410000|2022-05-01 02:16:50|1126.46|1109.36|1126.17|1109.07|1126.55|1109.45|1126.17|1109.07|13
1651371420000|2022-05-01 02:17:00|1126.18|1109.08|1126.1|1109|1126.22|1109.12|1126.1|1109|8
1651371430000|2022-05-01 02:17:10|1126.11|1109.01|1126.19|1109.09|1126.2|1109.1|1126.1|1109|7
1651371440000|2022-05-01 02:17:20|1126.21|1109.11|1126.76|1109.66|1126.76|1109.66|1126.2|1109.1|13
1651371450000|2022-05-01 02:17:30|1126.78|1109.68|1126.73|1109.63|1126.92|1109.82|1126.73|1109.63|19
1651371460000|2022-05-01 02:17:40|1126.68|1109.58|1126.9|1109.8|1126.91|1109.81|1126.68|1109.58|8
1651371470000|2022-05-01 02:17:50|1126.88|1109.78|1127.01|1109.91|1127.01|1109.91|1126.59|1109.49|15
1651371480000|2022-05-01 02:18:00|1127|1109.9|1127.21|1110.11|1127.22|1110.12|1126.91|1109.81|27
1651371490000|2022-05-01 02:18:10|1127.17|1110.07|1127.33|1110.23|1127.33|1110.23|1127.1|1110|22
1651371500000|2022-05-01 02:18:20|1127.36|1110.26|1127.25|1110.15|1127.36|1110.26|1127.22|1110.12|18
1651371510000|2022-05-01 02:18:30|1127.16|1110.06|1127.33|1110.23|1127.36|1110.26|1127.13|1110.03|15
1651371520000|2022-05-01 02:18:40|1127.37|1110.27|1128.14|1111.04|1128.14|1111.04|1127.37|1110.27|14
1651371530000|2022-05-01 02:18:50|1128.1|1111|1128.84|1111.74|1128.87|1111.77|1128.1|1111|26
1651371540000|2022-05-01 02:19:00|1128.86|1111.76|1129.11|1112.01|1129.11|1112.01|1128.86|1111.76|10
1651371550000|2022-05-01 02:19:10|1128.95|1111.85|1129.3|1112.2|1129.3|1112.2|1128.79|1111.69|23
1651371560000|2022-05-01 02:19:20|1129.24|1112.14|1129.92|1112.82|1129.92|1112.82|1129.24|1112.14|17
1651371570000|2022-05-01 02:19:30|1129.87|1112.77|1130.89|1113.79|1130.89|1113.79|1129.87|1112.77|18
1651371580000|2022-05-01 02:19:40|1130.87|1113.77|1130.95|1113.85|1131.01|1113.91|1130.77|1113.67|14
1651371590000|2022-05-01 02:19:50|1131.02|1113.92|1131.21|1114.11|1131.21|1114.11|1131|1113.9|12
1651371600000|2022-05-01 02:20:00|1131.17|1114.07|1130.6|1113.5|1131.19|1114.09|1130.6|1113.5|17
1651371610000|2022-05-01 02:20:10|1130.54|1113.44|1129.95|1112.85|1130.54|1113.44|1129.46|1112.36|26
1651371620000|2022-05-01 02:20:20|1129.96|1112.86|1130.2|1113.1|1130.2|1113.1|1129.96|1112.86|12
1651371630000|2022-05-01 02:20:30|1130.21|1113.11|1129.94|1112.84|1130.41|1113.31|1129.9|1112.8|21
1651371640000|2022-05-01 02:20:40|1129.92|1112.82|1129.49|1112.39|1129.92|1112.82|1129.08|1111.98|24
1651371650000|2022-05-01 02:20:50|1129.5|1112.4|1129.46|1112.36|1129.5|1112.4|1129.36|1112.26|10
1651371660000|2022-05-01 02:21:00|1129.41|1112.31|1129.25|1112.15|1129.42|1112.32|1129.11|1112.01|26
1651371670000|2022-05-01 02:21:10|1129.26|1112.16|1129.36|1112.26|1129.44|1112.34|1129.26|1112.16|9
1651371680000|2022-05-01 02:21:20|1129.41|1112.31|1129.37|1112.27|1129.42|1112.32|1129.36|1112.26|5
1651371690000|2022-05-01 02:21:30|1129.46|1112.36|1129.25|1112.15|1129.46|1112.36|1129.18|1112.08|15
1651371700000|2022-05-01 02:21:40|1129.24|1112.14|1128.04|1110.94|1129.24|1112.14|1127.81|1110.71|25
1651371710000|2022-05-01 02:21:50|1128.07|1110.97|1126.9|1109.8|1128.07|1110.97|1126.89|1109.79|17
1651371720000|2022-05-01 02:22:00|1126.89|1109.79|1126.41|1109.31|1126.9|1109.8|1125.82|1108.72|23
1651371730000|2022-05-01 02:22:10|1126.43|1109.33|1126.86|1109.76|1126.86|1109.76|1126.43|1109.33|15
1651371740000|2022-05-01 02:22:20|1126.8|1109.7|1126.81|1109.71|1126.87|1109.77|1126.8|1109.7|14
1651371750000|2022-05-01 02:22:30|1126.73|1109.63|1126.67|1109.57|1126.81|1109.71|1126.3|1109.2|20
1651371760000|2022-05-01 02:22:40|1126.63|1109.53|1126.46|1109.36|1127.04|1109.94|1126.46|1109.36|8
1651371770000|2022-05-01 02:22:50|1126.55|1109.45|1126.63|1109.53|1126.67|1109.57|1126.48|1109.38|17
1651371780000|2022-05-01 02:23:00|1126.64|1109.54|1126.56|1109.46|1126.64|1109.54|1126.48|1109.38|11
1651371790000|2022-05-01 02:23:10|1126.53|1109.43|1126.91|1109.81|1126.92|1109.82|1126.5|1109.4|10
1651371800000|2022-05-01 02:23:20|1127.01|1109.91|1126.63|1109.53|1127.02|1109.92|1126.63|1109.53|11
1651371810000|2022-05-01 02:23:30|1126.51|1109.41|1126.38|1109.28|1126.54|1109.44|1126.33|1109.23|9
1651371820000|2022-05-01 02:23:40|1126.32|1109.22|1126.24|1109.14|1126.38|1109.28|1126.14|1109.04|14
1651371830000|2022-05-01 02:23:50|1126.22|1109.12|1126.28|1109.18|1126.34|1109.24|1126.21|1109.11|10
1651371840000|2022-05-01 02:24:00|1126.24|1109.14|1126.33|1109.23|1126.33|1109.23|1126.24|1109.14|10
1651371850000|2022-05-01 02:24:10|1126.27|1109.17|1126.26|1109.16|1126.34|1109.24|1126.23|1109.13|11
1651371860000|2022-05-01 02:24:20|1126.23|1109.13|1125.7|1108.6|1126.32|1109.22|1125.7|1108.6|16
1651371870000|2022-05-01 02:24:30|1125.73|1108.63|1125.79|1108.69|1125.9|1108.8|1125.72|1108.62|15
1651371880000|2022-05-01 02:24:40|1125.8|1108.7|1126.25|1109.15|1126.25|1109.15|1125.8|1108.7|9
1651371890000|2022-05-01 02:24:50|1126.24|1109.14|1126.16|1109.06|1126.24|1109.14|1126.14|1109.04|5
1651371900000|2022-05-01 02:25:00|1126.15|1109.05|1124.54|1107.44|1126.15|1109.05|1124.54|1107.44|26
1651371910000|2022-05-01 02:25:10|1124.42|1107.32|1125.18|1108.08|1125.18|1108.08|1124.22|1107.12|25
1651371920000|2022-05-01 02:25:20|1125.17|1108.07|1125.95|1108.85|1125.97|1108.87|1125.16|1108.06|22
1651371930000|2022-05-01 02:25:30|1126|1108.9|1125.94|1108.84|1126|1108.9|1125.63|1108.53|23
1651371940000|2022-05-01 02:25:40|1125.95|1108.85|1125.92|1108.82|1126.02|1108.92|1125.81|1108.71|15
1651371950000|2022-05-01 02:25:50|1125.9|1108.8|1125.2|1108.1|1125.9|1108.8|1125.2|1108.1|25
1651371960000|2022-05-01 02:26:00|1125.19|1108.09|1125.03|1107.93|1125.2|1108.1|1125.03|1107.93|15
1651371970000|2022-05-01 02:26:10|1125.05|1107.95|1125.13|1108.03|1125.15|1108.05|1125.05|1107.95|5
1651371980000|2022-05-01 02:26:20|1125.19|1108.09|1125.39|1108.29|1125.41|1108.31|1125.1|1108|19
1651371990000|2022-05-01 02:26:30|1125.4|1108.3|1125.25|1108.15|1125.45|1108.35|1125.23|1108.13|12
1651372000000|2022-05-01 02:26:40|1125.26|1108.16|1124.47|1107.37|1125.28|1108.18|1124.47|1107.37|25
1651372010000|2022-05-01 02:26:50|1124.51|1107.41|1124.44|1107.34|1124.59|1107.49|1124.2|1107.1|16
1651372020000|2022-05-01 02:27:00|1124.6|1107.5|1124.27|1107.17|1124.6|1107.5|1124.23|1107.13|19
1651372030000|2022-05-01 02:27:10|1124.14|1107.04|1124.44|1107.34|1124.44|1107.34|1124.14|1107.04|10
1651372040000|2022-05-01 02:27:20|1124.59|1107.49|1125.4|1108.3|1125.47|1108.37|1124.5|1107.4|27
1651372050000|2022-05-01 02:27:30|1125.44|1108.34|1125.43|1108.33|1125.51|1108.41|1125.43|1108.33|10
1651372060000|2022-05-01 02:27:40|1125.35|1108.25|1125.04|1107.94|1125.35|1108.25|1125.04|1107.94|7
1651372070000|2022-05-01 02:27:50|1125.03|1107.93|1125.01|1107.91|1125.03|1107.93|1124.66|1107.56|16
1651372080000|2022-05-01 02:28:00|1125.09|1107.99|1125.1|1108|1125.11|1108.01|1125.08|1107.98|5
1651372090000|2022-05-01 02:28:10|1125.09|1107.99|1124.75|1107.65|1125.1|1108|1124.58|1107.48|15
1651372100000|2022-05-01 02:28:20|1124.71|1107.61|1124.69|1107.59|1124.71|1107.61|1124.66|1107.56|7
1651372110000|2022-05-01 02:28:30|1124.65|1107.55|1124.68|1107.58|1124.68|1107.58|1124.65|1107.55|2
1651372120000|2022-05-01 02:28:40|1124.71|1107.61|1124.57|1107.47|1124.71|1107.61|1124.54|1107.44|9
1651372130000|2022-05-01 02:28:50|1124.58|1107.48|1124.17|1107.07|1124.58|1107.48|1124.14|1107.04|12
1651372140000|2022-05-01 02:29:00|1124.15|1107.05|1123.55|1106.45|1124.15|1107.05|1123.55|1106.45|9
1651372150000|2022-05-01 02:29:10|1123.69|1106.59|1123.61|1106.51|1123.69|1106.59|1123.53|1106.43|8
1651372160000|2022-05-01 02:29:20|1123.64|1106.54|1123.75|1106.65|1123.75|1106.65|1123.64|1106.54|5
1651372170000|2022-05-01 02:29:30|1124.07|1106.97|1124.25|1107.15|1124.3|1107.2|1124.06|1106.96|10
1651372180000|2022-05-01 02:29:40|1124.26|1107.16|1124.25|1107.15|1124.26|1107.16|1124.25|1107.15|4
1651372190000|2022-05-01 02:29:50|1124.26|1107.16|1124.25|1107.15|1124.26|1107.16|1124.25|1107.15|2
1651372200000|2022-05-01 02:30:00|1124.26|1107.16|1124.52|1107.42|1124.58|1107.48|1124.26|1107.16|11
1651372210000|2022-05-01 02:30:10|1124.45|1107.35|1124.97|1107.87|1124.98|1107.88|1124.45|1107.35|16
1651372220000|2022-05-01 02:30:20|1124.98|1107.88|1125.12|1108.02|1125.17|1108.07|1124.97|1107.87|14
1651372230000|2022-05-01 02:30:30|1125.13|1108.03|1125.23|1108.13|1125.29|1108.19|1125.03|1107.93|15
1651372240000|2022-05-01 02:30:40|1125.25|1108.15|1125.12|1108.02|1125.25|1108.15|1125.12|1108.02|7
1651372250000|2022-05-01 02:30:50|1125.13|1108.03|1125.13|1108.03|1125.13|1108.03|1125.13|1108.03|1
1651372260000|2022-05-01 02:31:00|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1
1651372270000|2022-05-01 02:31:10|1125.02|1107.92|1124.81|1107.71|1125.02|1107.92|1124.78|1107.68|10
1651372280000|2022-05-01 02:31:20|1124.7|1107.6|1124.69|1107.59|1124.7|1107.6|1124.69|1107.59|2
1651372300000|2022-05-01 02:31:40|1124.72|1107.62|1124.72|1107.62|1124.72|1107.62|1124.72|1107.62|1
1651372320000|2022-05-01 02:32:00|1124.58|1107.48|1124.34|1107.24|1124.58|1107.48|1124.31|1107.21|9
1651372330000|2022-05-01 02:32:10|1124.16|1107.06|1123.56|1106.46|1124.16|1107.06|1123.22|1106.12|20
1651372340000|2022-05-01 02:32:20|1123.49|1106.39|1123.59|1106.49|1123.6|1106.5|1123.49|1106.39|8
1651372350000|2022-05-01 02:32:30|1123.61|1106.51|1123.62|1106.52|1123.62|1106.52|1123.61|1106.51|2
1651372360000|2022-05-01 02:32:40|1123.7|1106.6|1123.67|1106.57|1123.7|1106.6|1123.6|1106.5|8
1651372370000|2022-05-01 02:32:50|1123.63|1106.53|1123.63|1106.53|1123.63|1106.53|1123.61|1106.51|3
1651372380000|2022-05-01 02:33:00|1123.64|1106.54|1123.63|1106.53|1123.64|1106.54|1123.51|1106.41|6
1651372390000|2022-05-01 02:33:10|1123.78|1106.68|1123.76|1106.66|1123.78|1106.68|1123.58|1106.48|8
1651372400000|2022-05-01 02:33:20|1123.61|1106.51|1123.44|1106.34|1123.61|1106.51|1123.44|1106.34|6
1651372410000|2022-05-01 02:33:30|1123.49|1106.39|1123.29|1106.19|1123.54|1106.44|1123.27|1106.17|16
1651372420000|2022-05-01 02:33:40|1123.27|1106.17|1123.43|1106.33|1123.48|1106.38|1123.27|1106.17|9
1651372430000|2022-05-01 02:33:50|1123.41|1106.31|1123.43|1106.33|1123.43|1106.33|1123.41|1106.31|2
1651372440000|2022-05-01 02:34:00|1123.48|1106.38|1124.05|1106.95|1124.05|1106.95|1123.48|1106.38|9
1651372450000|2022-05-01 02:34:10|1124.07|1106.97|1124|1106.9|1124.16|1107.06|1124|1106.9|13
1651372460000|2022-05-01 02:34:20|1123.98|1106.88|1123.39|1106.29|1124.18|1107.08|1123.39|1106.29|26
1651372470000|2022-05-01 02:34:30|1123.38|1106.28|1123.21|1106.11|1123.39|1106.29|1122.84|1105.74|23
1651372480000|2022-05-01 02:34:40|1123.13|1106.03|1123.22|1106.12|1123.32|1106.22|1123.13|1106.03|11
1651372490000|2022-05-01 02:34:50|1123.23|1106.13|1123.08|1105.98|1123.24|1106.14|1122.98|1105.88|22
1651372500000|2022-05-01 02:35:00|1123.09|1105.99|1123|1105.9|1123.11|1106.01|1123|1105.9|8
1651372510000|2022-05-01 02:35:10|1123.01|1105.91|1122.99|1105.89|1123.01|1105.91|1122.99|1105.89|3
1651372520000|2022-05-01 02:35:20|1122.98|1105.88|1122.98|1105.88|1122.99|1105.89|1122.98|1105.88|3
1651372530000|2022-05-01 02:35:30|1122.99|1105.89|1123.13|1106.03|1123.14|1106.04|1122.99|1105.89|6
1651372540000|2022-05-01 02:35:40|1123.12|1106.02|1123.25|1106.15|1123.29|1106.19|1123.12|1106.02|11
1651372550000|2022-05-01 02:35:50|1123.24|1106.14|1123.23|1106.13|1123.24|1106.14|1123.14|1106.04|9
1651372560000|2022-05-01 02:36:00|1123.25|1106.15|1123.91|1106.81|1123.91|1106.81|1123.25|1106.15|17
1651372570000|2022-05-01 02:36:10|1123.89|1106.79|1123.65|1106.55|1123.89|1106.79|1123.65|1106.55|8
1651372580000|2022-05-01 02:36:20|1123.55|1106.45|1123.06|1105.96|1123.63|1106.53|1123.04|1105.94|15
1651372590000|2022-05-01 02:36:30|1123.08|1105.98|1123.07|1105.97|1123.08|1105.98|1123.04|1105.94|4
1651372600000|2022-05-01 02:36:40|1123.09|1105.99|1122.74|1105.64|1123.09|1105.99|1122.71|1105.61|5
1651372610000|2022-05-01 02:36:50|1122.77|1105.67|1122|1104.9|1122.77|1105.67|1122|1104.9|20
1651372620000|2022-05-01 02:37:00|1121.98|1104.88|1121.2|1104.1|1122.04|1104.94|1121.01|1103.91|31
1651372630000|2022-05-01 02:37:10|1121.22|1104.12|1121.98|1104.88|1122.2|1105.1|1121.21|1104.11|29
1651372640000|2022-05-01 02:37:20|1121.97|1104.87|1122.02|1104.92|1122.02|1104.92|1121.92|1104.82|7
1651372650000|2022-05-01 02:37:30|1122.03|1104.93|1121.52|1104.42|1122.03|1104.93|1121.52|1104.42|6
1651372660000|2022-05-01 02:37:40|1121.5|1104.4|1121.24|1104.14|1121.53|1104.43|1121.1|1104|22
1651372670000|2022-05-01 02:37:50|1121.26|1104.16|1121.49|1104.39|1121.49|1104.39|1121.26|1104.16|10
1651372680000|2022-05-01 02:38:00|1121.51|1104.41|1120.79|1103.69|1121.51|1104.41|1120.63|1103.53|27
1651372690000|2022-05-01 02:38:10|1120.77|1103.67|1120.8|1103.7|1120.8|1103.7|1120.77|1103.67|3
1651372700000|2022-05-01 02:38:20|1120.78|1103.68|1120.24|1103.14|1120.8|1103.7|1120.24|1103.14|10
1651372710000|2022-05-01 02:38:30|1120.11|1103.01|1119.67|1102.57|1120.21|1103.11|1119.67|1102.57|24
1651372720000|2022-05-01 02:38:40|1119.66|1102.56|1119.28|1102.18|1119.66|1102.56|1119.28|1102.18|7
1651372730000|2022-05-01 02:38:50|1119.26|1102.16|1118.61|1101.51|1119.26|1102.16|1118.48|1101.38|24
1651372740000|2022-05-01 02:39:00|1118.63|1101.53|1119.37|1102.27|1119.42|1102.32|1118.63|1101.53|18
1651372750000|2022-05-01 02:39:10|1119.38|1102.28|1119.9|1102.8|1119.9|1102.8|1119.31|1102.21|21
1651372760000|2022-05-01 02:39:20|1120.3|1103.2|1120.86|1103.76|1120.86|1103.76|1120.3|1103.2|12
1651372770000|2022-05-01 02:39:30|1120.89|1103.79|1121.13|1104.03|1121.16|1104.06|1120.86|1103.76|6
1651372780000|2022-05-01 02:39:40|1121.16|1104.06|1120.74|1103.64|1121.16|1104.06|1120.68|1103.58|15
1651372790000|2022-05-01 02:39:50|1120.75|1103.65|1120.68|1103.58|1120.81|1103.71|1120.61|1103.51|18
1651372800000|2022-05-01 02:40:00|1120.7|1103.6|1120.71|1103.61|1120.75|1103.65|1120.31|1103.21|15
1651372810000|2022-05-01 02:40:10|1120.67|1103.57|1120.38|1103.28|1120.67|1103.57|1120.38|1103.28|12
1651372820000|2022-05-01 02:40:20|1120.39|1103.29|1120.52|1103.42|1120.58|1103.48|1120.33|1103.23|16
1651372830000|2022-05-01 02:40:30|1120.3|1103.2|1120.2|1103.1|1120.34|1103.24|1120.2|1103.1|6
1651372840000|2022-05-01 02:40:40|1120.19|1103.09|1120.06|1102.96|1120.19|1103.09|1119.64|1102.54|15
1651372850000|2022-05-01 02:40:50|1120.08|1102.98|1119.74|1102.64|1120.08|1102.98|1119.74|1102.64|10
1651372860000|2022-05-01 02:41:00|1119.76|1102.66|1119.24|1102.14|1119.79|1102.69|1119.24|1102.14|7
1651372870000|2022-05-01 02:41:10|1119.23|1102.13|1119.55|1102.45|1119.55|1102.45|1119.22|1102.12|9
1651372880000|2022-05-01 02:41:20|1119.49|1102.39|1120.4|1103.3|1120.4|1103.3|1119.49|1102.39|16
1651372890000|2022-05-01 02:41:30|1120.35|1103.25|1120.92|1103.82|1120.92|1103.82|1120.35|1103.25|10
1651372900000|2022-05-01 02:41:40|1120.91|1103.81|1119.86|1102.76|1120.91|1103.81|1119.77|1102.67|17
1651372910000|2022-05-01 02:41:50|1119.85|1102.75|1118.98|1101.88|1119.85|1102.75|1118.98|1101.88|20
1651372920000|2022-05-01 02:42:00|1118.9|1101.8|1118.6|1101.5|1118.9|1101.8|1118.24|1101.14|19
1651372930000|2022-05-01 02:42:10|1118.61|1101.51|1118.68|1101.58|1118.74|1101.64|1118.61|1101.51|12
1651372940000|2022-05-01 02:42:20|1118.73|1101.63|1118.73|1101.63|1118.76|1101.66|1118.73|1101.63|4
1651372950000|2022-05-01 02:42:30|1118.77|1101.67|1119.1|1102|1119.15|1102.05|1118.77|1101.67|7
1651372960000|2022-05-01 02:42:40|1119.12|1102.02|1119.28|1102.18|1119.61|1102.51|1119.12|1102.02|24
1651372970000|2022-05-01 02:42:50|1119.29|1102.19|1119.04|1101.94|1119.29|1102.19|1119.04|1101.94|12
1651372980000|2022-05-01 02:43:00|1119.02|1101.92|1118.47|1101.37|1119.02|1101.92|1118.47|1101.37|20
1651372990000|2022-05-01 02:43:10|1118.52|1101.42|1119.16|1102.06|1119.16|1102.06|1118.46|1101.36|19
1651373000000|2022-05-01 02:43:20|1119.17|1102.07|1119.41|1102.31|1119.54|1102.44|1119.17|1102.07|18
1651373010000|2022-05-01 02:43:30|1119.4|1102.3|1119.43|1102.33|1119.55|1102.45|1119.4|1102.3|16
1651373020000|2022-05-01 02:43:40|1119.42|1102.32|1119.31|1102.21|1119.45|1102.35|1119.28|1102.18|14
1651373030000|2022-05-01 02:43:50|1119.21|1102.11|1118.81|1101.71|1119.38|1102.28|1118.8|1101.7|26
1651373040000|2022-05-01 02:44:00|1118.82|1101.72|1118.43|1101.33|1118.82|1101.72|1118.42|1101.32|18
1651373050000|2022-05-01 02:44:10|1118.44|1101.34|1118.67|1101.57|1118.7|1101.6|1118.42|1101.32|16
1651373060000|2022-05-01 02:44:20|1118.68|1101.58|1119.61|1102.51|1119.76|1102.66|1118.68|1101.58|17
1651373070000|2022-05-01 02:44:30|1119.67|1102.57|1119.67|1102.57|1119.69|1102.59|1119.67|1102.57|3
1651373080000|2022-05-01 02:44:40|1119.62|1102.52|1119.62|1102.52|1119.62|1102.52|1119.6|1102.5|5
1651373090000|2022-05-01 02:44:50|1119.47|1102.37|1119.33|1102.23|1119.55|1102.45|1119.27|1102.17|16
1651373100000|2022-05-01 02:45:00|1119.36|1102.26|1119.21|1102.11|1119.52|1102.42|1119.21|1102.11|13
1651373110000|2022-05-01 02:45:10|1119.27|1102.17|1118.86|1101.76|1119.32|1102.22|1118.86|1101.76|14
1651373120000|2022-05-01 02:45:20|1118.87|1101.77|1119.14|1102.04|1119.14|1102.04|1118.76|1101.66|16
1651373130000|2022-05-01 02:45:30|1119.15|1102.05|1119.26|1102.16|1119.29|1102.19|1119.15|1102.05|6
1651373140000|2022-05-01 02:45:40|1119.25|1102.15|1119.33|1102.23|1119.38|1102.28|1119.25|1102.15|10
1651373150000|2022-05-01 02:45:50|1119.36|1102.26|1119.63|1102.53|1119.75|1102.65|1119.36|1102.26|10
1651373160000|2022-05-01 02:46:00|1119.67|1102.57|1119.48|1102.38|1119.7|1102.6|1119.48|1102.38|14
1651373170000|2022-05-01 02:46:10|1119.41|1102.31|1119.29|1102.19|1119.41|1102.31|1119.29|1102.19|10
1651373180000|2022-05-01 02:46:20|1119.27|1102.17|1118.48|1101.38|1119.27|1102.17|1118.48|1101.38|10
1651373190000|2022-05-01 02:46:30|1118.42|1101.32|1117.48|1100.38|1118.42|1101.32|1117.48|1100.38|19
1651373200000|2022-05-01 02:46:40|1117.81|1100.71|1118.09|1100.99|1118.09|1100.99|1117.81|1100.71|7
1651373210000|2022-05-01 02:46:50|1118.08|1100.98|1118.5|1101.4|1118.79|1101.69|1117.92|1100.82|21
1651373220000|2022-05-01 02:47:00|1118.49|1101.39|1118.6|1101.5|1118.6|1101.5|1118.34|1101.24|20
1651373230000|2022-05-01 02:47:10|1118.65|1101.55|1119.15|1102.05|1119.27|1102.17|1118.65|1101.55|20
1651373240000|2022-05-01 02:47:20|1119.1|1102|1119.12|1102.02|1119.12|1102.02|1119.07|1101.97|11
1651373250000|2022-05-01 02:47:30|1119.15|1102.05|1119.04|1101.94|1119.26|1102.16|1119.02|1101.92|18
1651373260000|2022-05-01 02:47:40|1119.03|1101.93|1119.06|1101.96|1119.06|1101.96|1119.02|1101.92|4
1651373270000|2022-05-01 02:47:50|1119.04|1101.94|1119.1|1102|1119.1|1102|1119.04|1101.94|4
1651373280000|2022-05-01 02:48:00|1119.07|1101.97|1119.16|1102.06|1119.19|1102.09|1119.07|1101.97|12
1651373290000|2022-05-01 02:48:10|1119.13|1102.03|1119.09|1101.99|1119.21|1102.11|1119.09|1101.99|9
1651373300000|2022-05-01 02:48:20|1119.12|1102.02|1119.12|1102.02|1119.12|1102.02|1119.12|1102.02|1
1651373310000|2022-05-01 02:48:30|1119.11|1102.01|1119.22|1102.12|1119.22|1102.12|1119.11|1102.01|6
1651373320000|2022-05-01 02:48:40|1119.23|1102.13|1119.21|1102.11|1119.23|1102.13|1119.21|1102.11|2
1651373330000|2022-05-01 02:48:50|1119.09|1101.99|1119.1|1102|1119.1|1102|1119.09|1101.99|2
1651373340000|2022-05-01 02:49:00|1119.13|1102.03|1119.29|1102.19|1119.29|1102.19|1119.13|1102.03|6
1651373350000|2022-05-01 02:49:10|1119.3|1102.2|1119.3|1102.2|1119.3|1102.2|1119.3|1102.2|1
1651373360000|2022-05-01 02:49:20|1119.28|1102.18|1119.28|1102.18|1119.28|1102.18|1119.28|1102.18|1
1651373370000|2022-05-01 02:49:30|1119.32|1102.22|1119.14|1102.04|1119.32|1102.22|1119.01|1101.91|14
1651373380000|2022-05-01 02:49:40|1119.16|1102.06|1119.15|1102.05|1119.17|1102.07|1119.15|1102.05|3
1651373390000|2022-05-01 02:49:50|1119.32|1102.22|1119.23|1102.13|1119.32|1102.22|1119.13|1102.03|7
1651373400000|2022-05-01 02:50:00|1119.18|1102.08|1119.18|1102.08|1119.18|1102.08|1119.18|1102.08|1
1651373410000|2022-05-01 02:50:10|1119.14|1102.04|1119.16|1102.06|1119.16|1102.06|1119.13|1102.03|3
1651373420000|2022-05-01 02:50:20|1119.18|1102.08|1119.21|1102.11|1119.22|1102.12|1119.18|1102.08|5
1651373430000|2022-05-01 02:50:30|1119.22|1102.12|1119.21|1102.11|1119.22|1102.12|1119.18|1102.08|4
1651373440000|2022-05-01 02:50:40|1119.26|1102.16|1119.27|1102.17|1119.27|1102.17|1119.21|1102.11|12
1651373450000|2022-05-01 02:50:50|1119.24|1102.14|1119.25|1102.15|1119.26|1102.16|1119.24|1102.14|4
1651373470000|2022-05-01 02:51:10|1119.12|1102.02|1119.25|1102.15|1119.29|1102.19|1119.12|1102.02|5
1651373480000|2022-05-01 02:51:20|1119.28|1102.18|1119.28|1102.18|1119.28|1102.18|1119.2|1102.1|3
1651373490000|2022-05-01 02:51:30|1119.24|1102.14|1119.32|1102.22|1119.32|1102.22|1119.24|1102.14|6
1651373500000|2022-05-01 02:51:40|1119.34|1102.24|1119.48|1102.38|1119.48|1102.38|1119.34|1102.24|4
1651373510000|2022-05-01 02:51:50|1119.47|1102.37|1120.09|1102.99|1120.24|1103.14|1119.47|1102.37|15
1651373520000|2022-05-01 02:52:00|1120.1|1103|1119.36|1102.26|1120.1|1103|1119.32|1102.22|24
1651373530000|2022-05-01 02:52:10|1119.34|1102.24|1118.26|1101.16|1119.36|1102.26|1118.26|1101.16|17
1651373540000|2022-05-01 02:52:20|1118.3|1101.2|1116|1098.9|1118.3|1101.2|1116|1098.9|30
1651373550000|2022-05-01 02:52:30|1116.07|1098.97|1117.61|1100.51|1117.61|1100.51|1115.63|1098.53|32
1651373560000|2022-05-01 02:52:40|1117.57|1100.47|1118.04|1100.94|1118.04|1100.94|1117.5|1100.4|15
1651373570000|2022-05-01 02:52:50|1118.14|1101.04|1117.99|1100.89|1118.16|1101.06|1117.99|1100.89|12
1651373580000|2022-05-01 02:53:00|1118|1100.9|1117.81|1100.71|1118.02|1100.92|1117.74|1100.64|14
1651373590000|2022-05-01 02:53:10|1117.76|1100.66|1117.8|1100.7|1117.8|1100.7|1117.76|1100.66|2
1651373600000|2022-05-01 02:53:20|1117.81|1100.71|1117.84|1100.74|1117.84|1100.74|1117.81|1100.71|3
1651373610000|2022-05-01 02:53:30|1117.8|1100.7|1117.83|1100.73|1117.83|1100.73|1117.8|1100.7|3
1651373620000|2022-05-01 02:53:40|1117.84|1100.74|1117.76|1100.66|1117.84|1100.74|1117.74|1100.64|16
1651373630000|2022-05-01 02:53:50|1117.74|1100.64|1117.94|1100.84|1117.94|1100.84|1117.74|1100.64|10
1651373640000|2022-05-01 02:54:00|1117.99|1100.89|1117.95|1100.85|1117.99|1100.89|1117.9|1100.8|6
1651373650000|2022-05-01 02:54:10|1117.99|1100.89|1117.76|1100.66|1117.99|1100.89|1117.68|1100.58|6
1651373660000|2022-05-01 02:54:20|1117.77|1100.67|1118.11|1101.01|1118.13|1101.03|1117.77|1100.67|7
1651373670000|2022-05-01 02:54:30|1118.25|1101.15|1117.84|1100.74|1118.25|1101.15|1117.84|1100.74|12
1651373680000|2022-05-01 02:54:40|1117.83|1100.73|1117.37|1100.27|1117.83|1100.73|1117.37|1100.27|12
1651373690000|2022-05-01 02:54:50|1117.56|1100.46|1117.62|1100.52|1117.62|1100.52|1117.56|1100.46|6
1651373700000|2022-05-01 02:55:00|1117.63|1100.53|1117.7|1100.6|1117.73|1100.63|1117.62|1100.52|13
1651373710000|2022-05-01 02:55:10|1117.69|1100.59|1117.59|1100.49|1117.76|1100.66|1117.59|1100.49|17
1651373720000|2022-05-01 02:55:20|1117.58|1100.48|1117.39|1100.29|1117.63|1100.53|1117.38|1100.28|9
1651373730000|2022-05-01 02:55:30|1117.38|1100.28|1117.45|1100.35|1117.48|1100.38|1117.3|1100.2|17
1651373740000|2022-05-01 02:55:40|1117.46|1100.36|1117.25|1100.15|1117.48|1100.38|1117.19|1100.09|13
1651373750000|2022-05-01 02:55:50|1117.21|1100.11|1117.23|1100.13|1117.26|1100.16|1117.21|1100.11|4
1651373760000|2022-05-01 02:56:00|1117.22|1100.12|1117.45|1100.35|1117.47|1100.37|1117.22|1100.12|5
1651373770000|2022-05-01 02:56:10|1117.44|1100.34|1117.58|1100.48|1117.61|1100.51|1117.44|1100.34|9
1651373780000|2022-05-01 02:56:20|1117.59|1100.49|1117.61|1100.51|1117.71|1100.61|1117.59|1100.49|5
1651373790000|2022-05-01 02:56:30|1117.52|1100.42|1117.12|1100.02|1117.68|1100.58|1117.06|1099.96|14
1651373800000|2022-05-01 02:56:40|1117.11|1100.01|1117.17|1100.07|1117.18|1100.08|1116.97|1099.87|17
1651373810000|2022-05-01 02:56:50|1117.13|1100.03|1117.13|1100.03|1117.25|1100.15|1117.13|1100.03|9
1651373820000|2022-05-01 02:57:00|1117.07|1099.97|1117.09|1099.99|1117.21|1100.11|1117.07|1099.97|7
1651373830000|2022-05-01 02:57:10|1117.08|1099.98|1117.08|1099.98|1117.09|1099.99|1117.08|1099.98|3
1651373840000|2022-05-01 02:57:20|1117.07|1099.97|1117.09|1099.99|1117.09|1099.99|1117.06|1099.96|3
1651373850000|2022-05-01 02:57:30|1117.08|1099.98|1116.72|1099.62|1117.14|1100.04|1116.65|1099.55|15
1651373860000|2022-05-01 02:57:40|1116.67|1099.57|1117.03|1099.93|1117.03|1099.93|1116.67|1099.57|6
1651373870000|2022-05-01 02:57:50|1117.02|1099.92|1116.57|1099.47|1117.02|1099.92|1116.56|1099.46|11
1651373880000|2022-05-01 02:58:00|1116.53|1099.43|1116.9|1099.8|1116.92|1099.82|1116.53|1099.43|8
1651373890000|2022-05-01 02:58:10|1116.93|1099.83|1117.2|1100.1|1117.2|1100.1|1116.93|1099.83|9
1651373900000|2022-05-01 02:58:20|1117.28|1100.18|1117.27|1100.17|1117.28|1100.18|1117.2|1100.1|4
1651373910000|2022-05-01 02:58:30|1117.28|1100.18|1117.06|1099.96|1117.28|1100.18|1117.06|1099.96|8
1651373920000|2022-05-01 02:58:40|1117.04|1099.94|1117.13|1100.03|1117.13|1100.03|1117.04|1099.94|7
1651373930000|2022-05-01 02:58:50|1117.12|1100.02|1116.68|1099.58|1117.12|1100.02|1116.68|1099.58|9
1651373940000|2022-05-01 02:59:00|1116.67|1099.57|1116.65|1099.55|1116.74|1099.64|1116.54|1099.44|16
1651373950000|2022-05-01 02:59:10|1116.58|1099.48|1117.16|1100.06|1117.18|1100.08|1116.58|1099.48|21
1651373960000|2022-05-01 02:59:20|1117.27|1100.17|1117.37|1100.27|1117.39|1100.29|1117.27|1100.17|7
1651373970000|2022-05-01 02:59:30|1117.29|1100.19|1117.36|1100.26|1117.36|1100.26|1117.24|1100.14|10
1651373980000|2022-05-01 02:59:40|1117.33|1100.23|1117.27|1100.17|1117.36|1100.26|1117.26|1100.16|9
1651373990000|2022-05-01 02:59:50|1117.24|1100.14|1117.2|1100.1|1117.25|1100.15|1117.2|1100.1|5
1651374000000|2022-05-01 03:00:00|1117.19|1100.09|1117.24|1100.14|1117.25|1100.15|1117.19|1100.09|4
1651374010000|2022-05-01 03:00:10|1117.25|1100.15|1117.64|1100.54|1117.64|1100.54|1117.25|1100.15|7
1651374020000|2022-05-01 03:00:20|1117.67|1100.57|1118.03|1100.93|1118.03|1100.93|1117.67|1100.57|7
1651374030000|2022-05-01 03:00:30|1118|1100.9|1118.03|1100.93|1118.03|1100.93|1118|1100.9|2
1651374040000|2022-05-01 03:00:40|1118.01|1100.91|1117.99|1100.89|1118.01|1100.91|1117.98|1100.88|4
1651374050000|2022-05-01 03:00:50|1117.98|1100.88|1117.67|1100.57|1117.99|1100.89|1117.67|1100.57|10
1651374060000|2022-05-01 03:01:00|1117.45|1100.35|1117.17|1100.07|1117.45|1100.35|1117.17|1100.07|12
1651374070000|2022-05-01 03:01:10|1117.16|1100.06|1117.23|1100.13|1117.23|1100.13|1117.16|1100.06|7
1651374080000|2022-05-01 03:01:20|1117.22|1100.12|1117.47|1100.37|1117.47|1100.37|1117.22|1100.12|9
1651374090000|2022-05-01 03:01:30|1117.49|1100.39|1117.67|1100.57|1117.67|1100.57|1117.47|1100.37|5
1651374100000|2022-05-01 03:01:40|1117.53|1100.43|1117.38|1100.28|1117.7|1100.6|1117.38|1100.28|12
1651374110000|2022-05-01 03:01:50|1117.29|1100.19|1117.35|1100.25|1117.35|1100.25|1117.29|1100.19|11
1651374120000|2022-05-01 03:02:00|1117.34|1100.24|1117.37|1100.27|1117.37|1100.27|1117.31|1100.21|12
1651374130000|2022-05-01 03:02:10|1117.33|1100.23|1117.3|1100.2|1117.38|1100.28|1117.29|1100.19|10
1651374140000|2022-05-01 03:02:20|1117.32|1100.22|1117.32|1100.22|1117.34|1100.24|1117.32|1100.22|4
1651374150000|2022-05-01 03:02:30|1117.29|1100.19|1117.08|1099.98|1117.29|1100.19|1117.07|1099.97|11
1651374160000|2022-05-01 03:02:40|1117.11|1100.01|1117.29|1100.19|1117.32|1100.22|1117.11|1100.01|13
1651374170000|2022-05-01 03:02:50|1117.52|1100.42|1117.47|1100.37|1117.52|1100.42|1117.43|1100.33|5
1651374180000|2022-05-01 03:03:00|1117.46|1100.36|1117.59|1100.49|1117.59|1100.49|1117.44|1100.34|8
1651374190000|2022-05-01 03:03:10|1117.58|1100.48|1117.92|1100.82|1117.92|1100.82|1117.45|1100.35|21
1651374200000|2022-05-01 03:03:20|1117.96|1100.86|1119.45|1102.35|1119.87|1102.77|1117.96|1100.86|31
1651374210000|2022-05-01 03:03:30|1119.46|1102.36|1118.85|1101.75|1119.46|1102.36|1118.77|1101.67|25
1651374220000|2022-05-01 03:03:40|1118.77|1101.67|1118.9|1101.8|1118.92|1101.82|1118.77|1101.67|15
1651374230000|2022-05-01 03:03:50|1118.88|1101.78|1118.57|1101.47|1118.88|1101.78|1118.5|1101.4|16
1651374240000|2022-05-01 03:04:00|1118.59|1101.49|1118.64|1101.54|1119.01|1101.91|1118.58|1101.48|16
1651374250000|2022-05-01 03:04:10|1118.65|1101.55|1118.86|1101.76|1119.05|1101.95|1118.59|1101.49|23
1651374260000|2022-05-01 03:04:20|1119.09|1101.99|1119.02|1101.92|1119.18|1102.08|1119.02|1101.92|13
1651374270000|2022-05-01 03:04:30|1119.04|1101.94|1119.13|1102.03|1119.13|1102.03|1119.04|1101.94|8
1651374280000|2022-05-01 03:04:40|1119.12|1102.02|1118.97|1101.87|1119.12|1102.02|1118.95|1101.85|9
1651374290000|2022-05-01 03:04:50|1119.04|1101.94|1119.15|1102.05|1119.15|1102.05|1119.02|1101.92|9
1651374300000|2022-05-01 03:05:00|1119.11|1102.01|1119.13|1102.03|1119.13|1102.03|1119.04|1101.94|9
1651374310000|2022-05-01 03:05:10|1119.09|1101.99|1119.07|1101.97|1119.09|1101.99|1119.05|1101.95|3
1651374320000|2022-05-01 03:05:20|1119.06|1101.96|1118.53|1101.43|1119.06|1101.96|1118.53|1101.43|12
1651374340000|2022-05-01 03:05:40|1118.3|1101.2|1118.32|1101.22|1118.32|1101.22|1118.3|1101.2|3
1651374350000|2022-05-01 03:05:50|1118.47|1101.37|1119.06|1101.96|1119.06|1101.96|1118.47|1101.37|13
1651374360000|2022-05-01 03:06:00|1119.05|1101.95|1119.1|1102|1119.12|1102.02|1119.01|1101.91|6
1651374380000|2022-05-01 03:06:20|1119.08|1101.98|1118.96|1101.86|1119.09|1101.99|1118.95|1101.85|9
1651374390000|2022-05-01 03:06:30|1118.89|1101.79|1118.23|1101.13|1118.89|1101.79|1118.2|1101.1|20
1651374400000|2022-05-01 03:06:40|1118.24|1101.14|1118.04|1100.94|1118.28|1101.18|1118.04|1100.94|4
1651374410000|2022-05-01 03:06:50|1118.13|1101.03|1118.06|1100.96|1118.16|1101.06|1118.06|1100.96|8
1651374420000|2022-05-01 03:07:00|1118.05|1100.95|1118.72|1101.62|1118.72|1101.62|1118.05|1100.95|13
1651374430000|2022-05-01 03:07:10|1118.8|1101.7|1118.77|1101.67|1118.83|1101.73|1118.77|1101.67|8
1651374440000|2022-05-01 03:07:20|1118.92|1101.82|1118.92|1101.82|1118.92|1101.82|1118.92|1101.82|1
1651374450000|2022-05-01 03:07:30|1118.91|1101.81|1119.09|1101.99|1119.09|1101.99|1118.9|1101.8|10
1651374460000|2022-05-01 03:07:40|1119.15|1102.05|1119.12|1102.02|1119.16|1102.06|1119.04|1101.94|12
1651374470000|2022-05-01 03:07:50|1119.14|1102.04|1119.22|1102.12|1119.31|1102.21|1119.14|1102.04|22
1651374480000|2022-05-01 03:08:00|1119.24|1102.14|1119.62|1102.52|1119.82|1102.72|1119.24|1102.14|10
1651374490000|2022-05-01 03:08:10|1119.67|1102.57|1120.47|1103.37|1120.49|1103.39|1119.67|1102.57|21
1651374500000|2022-05-01 03:08:20|1120.48|1103.38|1120.57|1103.47|1120.57|1103.47|1120.46|1103.36|7
1651374510000|2022-05-01 03:08:30|1120.58|1103.48|1121.96|1104.86|1121.96|1104.86|1120.58|1103.48|20
1651374520000|2022-05-01 03:08:40|1121.92|1104.82|1122.85|1105.75|1122.85|1105.75|1121.92|1104.82|14
1651374530000|2022-05-01 03:08:50|1122.86|1105.76|1124.06|1106.96|1124.07|1106.97|1122.86|1105.76|22
1651374540000|2022-05-01 03:09:00|1124.11|1107.01|1123.77|1106.67|1124.42|1107.32|1123.77|1106.67|19
1651374550000|2022-05-01 03:09:10|1123.75|1106.65|1123.52|1106.42|1123.75|1106.65|1123.52|1106.42|24
1651374560000|2022-05-01 03:09:20|1123.53|1106.43|1123.27|1106.17|1123.53|1106.43|1123.27|1106.17|14
1651374570000|2022-05-01 03:09:30|1123.28|1106.18|1123.53|1106.43|1123.54|1106.44|1123.2|1106.1|24
1651374580000|2022-05-01 03:09:40|1123.52|1106.42|1123.47|1106.37|1123.58|1106.48|1123.47|1106.37|16
1651374590000|2022-05-01 03:09:50|1123.5|1106.4|1123.04|1105.94|1123.52|1106.42|1123.04|1105.94|15
1651374600000|2022-05-01 03:10:00|1123.03|1105.93|1123.2|1106.1|1123.22|1106.12|1122.63|1105.53|21
1651374610000|2022-05-01 03:10:10|1123.17|1106.07|1123.04|1105.94|1123.17|1106.07|1123.03|1105.93|11
1651374620000|2022-05-01 03:10:20|1123.08|1105.98|1123.25|1106.15|1123.45|1106.35|1123.08|1105.98|27
1651374630000|2022-05-01 03:10:30|1123.2|1106.1|1123.1|1106|1123.25|1106.15|1123.1|1106|10
1651374640000|2022-05-01 03:10:40|1123.09|1105.99|1123.13|1106.03|1123.13|1106.03|1123.04|1105.94|9
1651374650000|2022-05-01 03:10:50|1123.12|1106.02|1123.06|1105.96|1123.13|1106.03|1123.04|1105.94|9
1651374660000|2022-05-01 03:11:00|1123.05|1105.95|1122.98|1105.88|1123.05|1105.95|1122.98|1105.88|4
1651374670000|2022-05-01 03:11:10|1123.05|1105.95|1123.11|1106.01|1123.12|1106.02|1123.05|1105.95|6
1651374680000|2022-05-01 03:11:20|1123.09|1105.99|1123.13|1106.03|1123.13|1106.03|1123.08|1105.98|3
1651374690000|2022-05-01 03:11:30|1123.12|1106.02|1123.07|1105.97|1123.17|1106.07|1123.04|1105.94|14
1651374700000|2022-05-01 03:11:40|1123.06|1105.96|1122.98|1105.88|1123.07|1105.97|1122.98|1105.88|3
1651374710000|2022-05-01 03:11:50|1122.95|1105.85|1122.39|1105.29|1122.95|1105.85|1122.39|1105.29|14
1651374720000|2022-05-01 03:12:00|1122.41|1105.31|1122.49|1105.39|1122.58|1105.48|1122.41|1105.31|12
1651374730000|2022-05-01 03:12:10|1122.48|1105.38|1122.34|1105.24|1122.49|1105.39|1122.25|1105.15|15
1651374740000|2022-05-01 03:12:20|1122.35|1105.25|1122.5|1105.4|1122.5|1105.4|1122.3|1105.2|11
1651374750000|2022-05-01 03:12:30|1122.51|1105.41|1122.46|1105.36|1122.51|1105.41|1122.35|1105.25|10
1651374760000|2022-05-01 03:12:40|1122.39|1105.29|1122.42|1105.32|1122.46|1105.36|1122.38|1105.28|5
1651374770000|2022-05-01 03:12:50|1122.24|1105.14|1122.24|1105.14|1122.24|1105.14|1122.24|1105.14|1
1651374780000|2022-05-01 03:13:00|1122.23|1105.13|1122.29|1105.19|1122.31|1105.21|1122.22|1105.12|5
1651374790000|2022-05-01 03:13:10|1122.3|1105.2|1122.42|1105.32|1122.58|1105.48|1122.3|1105.2|12
1651374800000|2022-05-01 03:13:20|1122.53|1105.43|1122.64|1105.54|1122.66|1105.56|1122.52|1105.42|7
1651374810000|2022-05-01 03:13:30|1122.67|1105.57|1122.65|1105.55|1122.67|1105.57|1122.53|1105.43|7
1651374820000|2022-05-01 03:13:40|1122.66|1105.56|1123.2|1106.1|1123.21|1106.11|1122.66|1105.56|15
1651374830000|2022-05-01 03:13:50|1123.18|1106.08|1122.84|1105.74|1123.18|1106.08|1122.78|1105.68|14
1651374840000|2022-05-01 03:14:00|1122.82|1105.72|1122.82|1105.72|1122.84|1105.74|1122.81|1105.71|5
1651374850000|2022-05-01 03:14:10|1122.87|1105.77|1122.46|1105.36|1122.89|1105.79|1122.38|1105.28|11
1651374860000|2022-05-01 03:14:20|1122.44|1105.34|1122.31|1105.21|1122.44|1105.34|1122.29|1105.19|9
1651374870000|2022-05-01 03:14:30|1122.55|1105.45|1122.69|1105.59|1122.69|1105.59|1122.37|1105.27|22
1651374880000|2022-05-01 03:14:40|1122.71|1105.61|1122.98|1105.88|1122.99|1105.89|1122.71|1105.61|6
1651374890000|2022-05-01 03:14:50|1123|1105.9|1123.02|1105.92|1123.09|1105.99|1123|1105.9|11
1651374900000|2022-05-01 03:15:00|1123|1105.9|1122.38|1105.28|1123|1105.9|1122.38|1105.28|17
1651374910000|2022-05-01 03:15:10|1122.37|1105.27|1121.46|1104.36|1122.37|1105.27|1121.25|1104.15|22
1651374920000|2022-05-01 03:15:20|1121.48|1104.38|1121.15|1104.05|1121.48|1104.38|1121.14|1104.04|19
1651374930000|2022-05-01 03:15:30|1121.14|1104.04|1121.16|1104.06|1121.17|1104.07|1121.01|1103.91|17
1651374940000|2022-05-01 03:15:40|1121.17|1104.07|1121.19|1104.09|1121.19|1104.09|1121.09|1103.99|10
1651374950000|2022-05-01 03:15:50|1121.18|1104.08|1120.98|1103.88|1121.18|1104.08|1120.97|1103.87|12
1651374960000|2022-05-01 03:16:00|1121.03|1103.93|1120.45|1103.35|1121.03|1103.93|1120.45|1103.35|16
1651374970000|2022-05-01 03:16:10|1120.38|1103.28|1121.15|1104.05|1121.15|1104.05|1120.33|1103.23|23
1651374980000|2022-05-01 03:16:20|1121.23|1104.13|1121.82|1104.72|1121.83|1104.73|1121.23|1104.13|12
1651374990000|2022-05-01 03:16:30|1121.93|1104.83|1121.91|1104.81|1121.93|1104.83|1121.91|1104.81|2
1651375000000|2022-05-01 03:16:40|1121.93|1104.83|1122.28|1105.18|1122.3|1105.2|1121.93|1104.83|17
1651375010000|2022-05-01 03:16:50|1122.29|1105.19|1122.16|1105.06|1122.31|1105.21|1122.07|1104.97|9
1651375020000|2022-05-01 03:17:00|1122.15|1105.05|1121.63|1104.53|1122.15|1105.05|1121.61|1104.51|16
1651375030000|2022-05-01 03:17:10|1121.59|1104.49|1121.29|1104.19|1121.59|1104.49|1121.29|1104.19|12
1651375040000|2022-05-01 03:17:20|1121.33|1104.23|1121.32|1104.22|1121.33|1104.23|1121.32|1104.22|2
1651375050000|2022-05-01 03:17:30|1121.33|1104.23|1121.33|1104.23|1121.33|1104.23|1121.33|1104.23|1
1651375060000|2022-05-01 03:17:40|1121.34|1104.24|1121.28|1104.18|1121.34|1104.24|1121.26|1104.16|5
1651375070000|2022-05-01 03:17:50|1121.32|1104.22|1121.35|1104.25|1121.35|1104.25|1121.16|1104.06|6
1651375080000|2022-05-01 03:18:00|1121.2|1104.1|1121.11|1104.01|1121.25|1104.15|1121.06|1103.96|10
1651375090000|2022-05-01 03:18:10|1121.1|1104|1120.85|1103.75|1121.1|1104|1120.77|1103.67|13
1651375100000|2022-05-01 03:18:20|1120.84|1103.74|1119.99|1102.89|1120.84|1103.74|1119.99|1102.89|17
1651375110000|2022-05-01 03:18:30|1119.98|1102.88|1119.35|1102.25|1119.98|1102.88|1119.32|1102.22|18
1651375120000|2022-05-01 03:18:40|1119.33|1102.23|1119.96|1102.86|1119.96|1102.86|1119.33|1102.23|11
1651375130000|2022-05-01 03:18:50|1120.01|1102.91|1120.26|1103.16|1120.26|1103.16|1120.01|1102.91|16
1651375140000|2022-05-01 03:19:00|1120.2|1103.1|1121.31|1104.21|1121.31|1104.21|1120.2|1103.1|17
1651375150000|2022-05-01 03:19:10|1121.35|1104.25|1121.32|1104.22|1121.37|1104.27|1121.24|1104.14|16
1651375160000|2022-05-01 03:19:20|1121.17|1104.07|1121.17|1104.07|1121.17|1104.07|1121.17|1104.07|1
1651375170000|2022-05-01 03:19:30|1121.18|1104.08|1121.22|1104.12|1121.23|1104.13|1121.18|1104.08|8
1651375180000|2022-05-01 03:19:40|1121.2|1104.1|1121.2|1104.1|1121.2|1104.1|1121.2|1104.1|1
1651375190000|2022-05-01 03:19:50|1121.23|1104.13|1121.59|1104.49|1121.59|1104.49|1121.22|1104.12|10
1651375200000|2022-05-01 03:20:00|1121.56|1104.46|1121.46|1104.36|1121.56|1104.46|1121.46|1104.36|3
1651375210000|2022-05-01 03:20:10|1121.52|1104.42|1121.36|1104.26|1121.52|1104.42|1121.36|1104.26|8
1651375220000|2022-05-01 03:20:20|1121.35|1104.25|1121.34|1104.24|1121.35|1104.25|1121.34|1104.24|2
1651375230000|2022-05-01 03:20:30|1121.35|1104.25|1121.26|1104.16|1121.39|1104.29|1121.25|1104.15|6
1651375240000|2022-05-01 03:20:40|1121.27|1104.17|1121.25|1104.15|1121.27|1104.17|1121.25|1104.15|2
1651375250000|2022-05-01 03:20:50|1121.22|1104.12|1121.21|1104.11|1121.24|1104.14|1121.05|1103.95|16
1651375260000|2022-05-01 03:21:00|1121.18|1104.08|1121.18|1104.08|1121.18|1104.08|1121.18|1104.08|1
1651375270000|2022-05-01 03:21:10|1121.17|1104.07|1121.17|1104.07|1121.17|1104.07|1121.17|1104.07|1
1651375280000|2022-05-01 03:21:20|1121.21|1104.11|1121.2|1104.1|1121.21|1104.11|1121.2|1104.1|2
1651375290000|2022-05-01 03:21:30|1121.21|1104.11|1121.21|1104.11|1121.22|1104.12|1121.2|1104.1|4
1651375300000|2022-05-01 03:21:40|1121.23|1104.13|1122.82|1105.72|1122.86|1105.76|1121.23|1104.13|26
1651375310000|2022-05-01 03:21:50|1122.87|1105.77|1123.1|1106|1123.1|1106|1122.56|1105.46|16
1651375320000|2022-05-01 03:22:00|1123.09|1105.99|1123.96|1106.86|1123.99|1106.89|1123.09|1105.99|21
1651375330000|2022-05-01 03:22:10|1123.93|1106.83|1124.03|1106.93|1124.04|1106.94|1123.93|1106.83|15
1651375340000|2022-05-01 03:22:20|1124.08|1106.98|1124.26|1107.16|1124.27|1107.17|1124.08|1106.98|16
1651375350000|2022-05-01 03:22:30|1124.27|1107.17|1125.12|1108.02|1125.16|1108.06|1124.27|1107.17|19
1651375360000|2022-05-01 03:22:40|1125.14|1108.04|1125.42|1108.32|1125.42|1108.32|1125.14|1108.04|14
1651375370000|2022-05-01 03:22:50|1125.5|1108.4|1124.69|1107.59|1125.5|1108.4|1124.67|1107.57|23
1651375380000|2022-05-01 03:23:00|1124.7|1107.6|1124.48|1107.38|1124.71|1107.61|1124.28|1107.18|19
1651375390000|2022-05-01 03:23:10|1124.47|1107.37|1124.51|1107.41|1124.51|1107.41|1124.46|1107.36|4
1651375400000|2022-05-01 03:23:20|1124.5|1107.4|1124.02|1106.92|1124.52|1107.42|1124.02|1106.92|15
1651375410000|2022-05-01 03:23:30|1124.01|1106.91|1123.69|1106.59|1124.01|1106.91|1123.66|1106.56|12
1651375420000|2022-05-01 03:23:40|1123.49|1106.39|1123.52|1106.42|1123.7|1106.6|1123.25|1106.15|21
1651375430000|2022-05-01 03:23:50|1123.67|1106.57|1123.65|1106.55|1123.98|1106.88|1123.61|1106.51|19
1651375440000|2022-05-01 03:24:00|1123.64|1106.54|1124.29|1107.19|1124.29|1107.19|1123.64|1106.54|21
1651375450000|2022-05-01 03:24:10|1124.3|1107.2|1124.37|1107.27|1124.38|1107.28|1124.3|1107.2|5
1651375460000|2022-05-01 03:24:20|1124.31|1107.21|1124.28|1107.18|1124.31|1107.21|1124.25|1107.15|6
1651375470000|2022-05-01 03:24:30|1124.52|1107.42|1124.5|1107.4|1124.52|1107.42|1124.5|1107.4|2
1651375480000|2022-05-01 03:24:40|1124.42|1107.32|1124.5|1107.4|1124.53|1107.43|1124.42|1107.32|11
1651375490000|2022-05-01 03:24:50|1124.43|1107.33|1124.46|1107.36|1124.51|1107.41|1124.36|1107.26|12
1651375500000|2022-05-01 03:25:00|1124.45|1107.35|1124.37|1107.27|1124.51|1107.41|1124.37|1107.27|8
1651375510000|2022-05-01 03:25:10|1124.3|1107.2|1124.49|1107.39|1124.49|1107.39|1124.26|1107.16|21
1651375520000|2022-05-01 03:25:20|1124.5|1107.4|1124.41|1107.31|1124.5|1107.4|1124.39|1107.29|3
1651375530000|2022-05-01 03:25:30|1124.36|1107.26|1124.39|1107.29|1124.44|1107.34|1124.25|1107.15|19
1651375540000|2022-05-01 03:25:40|1124.41|1107.31|1124.42|1107.32|1124.42|1107.32|1124.39|1107.29|3
1651375550000|2022-05-01 03:25:50|1124.5|1107.4|1124.5|1107.4|1124.5|1107.4|1124.47|1107.37|4
1651375560000|2022-05-01 03:26:00|1124.53|1107.43|1125.04|1107.94|1125.11|1108.01|1124.53|1107.43|17
1651375570000|2022-05-01 03:26:10|1125.02|1107.92|1124.88|1107.78|1125.02|1107.92|1124.88|1107.78|17
1651375580000|2022-05-01 03:26:20|1124.87|1107.77|1124.65|1107.55|1124.87|1107.77|1124.37|1107.27|11
1651375600000|2022-05-01 03:26:40|1124.66|1107.56|1124.52|1107.42|1124.66|1107.56|1124.36|1107.26|14
1651375610000|2022-05-01 03:26:50|1124.53|1107.43|1124.35|1107.25|1124.53|1107.43|1124.34|1107.24|19
1651375620000|2022-05-01 03:27:00|1124.34|1107.24|1123.51|1106.41|1124.34|1107.24|1123.51|1106.41|18
1651375630000|2022-05-01 03:27:10|1123.53|1106.43|1124.02|1106.92|1124.02|1106.92|1123.53|1106.43|11
1651375640000|2022-05-01 03:27:20|1123.96|1106.86|1124.02|1106.92|1124.02|1106.92|1123.93|1106.83|10
1651375650000|2022-05-01 03:27:30|1123.99|1106.89|1124.02|1106.92|1124.02|1106.92|1123.99|1106.89|2
1651375660000|2022-05-01 03:27:40|1123.99|1106.89|1124.07|1106.97|1124.09|1106.99|1123.97|1106.87|13
1651375670000|2022-05-01 03:27:50|1124.01|1106.91|1124.03|1106.93|1124.03|1106.93|1124|1106.9|7
1651375680000|2022-05-01 03:28:00|1124.05|1106.95|1124.11|1107.01|1124.11|1107.01|1124.04|1106.94|8
1651375690000|2022-05-01 03:28:10|1124.28|1107.18|1124.57|1107.47|1124.57|1107.47|1124.19|1107.09|13
1651375700000|2022-05-01 03:28:20|1124.54|1107.44|1124.37|1107.27|1124.56|1107.46|1124.36|1107.26|7
1651375710000|2022-05-01 03:28:30|1124.35|1107.25|1124.4|1107.3|1124.56|1107.46|1124.35|1107.25|3
1651375720000|2022-05-01 03:28:40|1124.43|1107.33|1124.26|1107.16|1124.43|1107.33|1124.25|1107.15|6
1651375730000|2022-05-01 03:28:50|1124.25|1107.15|1124.41|1107.31|1124.42|1107.32|1124.25|1107.15|10
1651375740000|2022-05-01 03:29:00|1124.44|1107.34|1124.5|1107.4|1124.5|1107.4|1124.35|1107.25|7
1651375750000|2022-05-01 03:29:10|1124.47|1107.37|1125.06|1107.96|1125.07|1107.97|1124.47|1107.37|11
1651375760000|2022-05-01 03:29:20|1125.17|1108.07|1125.99|1108.89|1125.99|1108.89|1125.11|1108.01|18
1651375770000|2022-05-01 03:29:30|1125.86|1108.76|1125.99|1108.89|1125.99|1108.89|1125.86|1108.76|6
1651375780000|2022-05-01 03:29:40|1125.98|1108.88|1125.38|1108.28|1125.98|1108.88|1125.31|1108.21|18
1651375790000|2022-05-01 03:29:50|1125.3|1108.2|1125.83|1108.73|1125.87|1108.77|1125.25|1108.15|20
1651375800000|2022-05-01 03:30:00|1125.82|1108.72|1125.86|1108.76|1125.86|1108.76|1125.82|1108.72|6
1651375810000|2022-05-01 03:30:10|1125.84|1108.74|1125.19|1108.09|1125.84|1108.74|1125.18|1108.08|16
1651375820000|2022-05-01 03:30:20|1125.18|1108.08|1124.32|1107.22|1125.18|1108.08|1124.3|1107.2|19
1651375830000|2022-05-01 03:30:30|1124.31|1107.21|1124.23|1107.13|1124.31|1107.21|1123.84|1106.74|18
1651375840000|2022-05-01 03:30:40|1124.19|1107.09|1123.58|1106.48|1124.29|1107.19|1123.54|1106.44|19
1651375850000|2022-05-01 03:30:50|1123.59|1106.49|1123.53|1106.43|1123.61|1106.51|1123.53|1106.43|3
1651375860000|2022-05-01 03:31:00|1123.54|1106.44|1123.54|1106.44|1123.54|1106.44|1123.54|1106.44|1
1651375870000|2022-05-01 03:31:10|1123.39|1106.29|1122.39|1105.29|1123.39|1106.29|1122.29|1105.19|13
1651375880000|2022-05-01 03:31:20|1122.4|1105.3|1121.62|1104.52|1122.4|1105.3|1121.58|1104.48|12
1651375890000|2022-05-01 03:31:30|1121.61|1104.51|1123.11|1106.01|1123.11|1106.01|1121.55|1104.45|25
1651375900000|2022-05-01 03:31:40|1123.16|1106.06|1123.33|1106.23|1123.41|1106.31|1123.15|1106.05|8
1651375910000|2022-05-01 03:31:50|1123.65|1106.55|1123.63|1106.53|1123.68|1106.58|1123.63|1106.53|10
1651375920000|2022-05-01 03:32:00|1123.6|1106.5|1123.07|1105.97|1123.63|1106.53|1123.07|1105.97|16
1651375930000|2022-05-01 03:32:10|1123.11|1106.01|1123.22|1106.12|1123.22|1106.12|1123.03|1105.93|14
1651375940000|2022-05-01 03:32:20|1123.23|1106.13|1123.43|1106.33|1123.45|1106.35|1123.13|1106.03|9
1651375950000|2022-05-01 03:32:30|1123.41|1106.31|1123.42|1106.32|1123.42|1106.32|1123.39|1106.29|6
1651375960000|2022-05-01 03:32:40|1123.39|1106.29|1122.68|1105.58|1123.48|1106.38|1122.59|1105.49|25
1651375970000|2022-05-01 03:32:50|1122.6|1105.5|1122.04|1104.94|1122.6|1105.5|1122.03|1104.93|20
1651375980000|2022-05-01 03:33:00|1122.05|1104.95|1122.07|1104.97|1122.12|1105.02|1122.05|1104.95|9
1651375990000|2022-05-01 03:33:10|1122.21|1105.11|1122.5|1105.4|1122.5|1105.4|1122.21|1105.11|11
1651376000000|2022-05-01 03:33:20|1122.4|1105.3|1122.44|1105.34|1122.5|1105.4|1122.38|1105.28|6
1651376010000|2022-05-01 03:33:30|1122.37|1105.27|1122.25|1105.15|1122.38|1105.28|1122.22|1105.12|10
1651376020000|2022-05-01 03:33:40|1122.26|1105.16|1123.19|1106.09|1123.19|1106.09|1122.24|1105.14|23
1651376030000|2022-05-01 03:33:50|1123.18|1106.08|1122.73|1105.63|1123.32|1106.22|1122.68|1105.58|16
1651376040000|2022-05-01 03:34:00|1122.55|1105.45|1122.35|1105.25|1122.55|1105.45|1122.35|1105.25|4
1651376050000|2022-05-01 03:34:10|1122.4|1105.3|1122.4|1105.3|1122.42|1105.32|1122.4|1105.3|4
1651376060000|2022-05-01 03:34:20|1122.35|1105.25|1122.34|1105.24|1122.37|1105.27|1122.3|1105.2|7
1651376070000|2022-05-01 03:34:30|1122.37|1105.27|1122.64|1105.54|1122.64|1105.54|1122.37|1105.27|5
1651376080000|2022-05-01 03:34:40|1122.51|1105.41|1122.51|1105.41|1122.51|1105.41|1122.51|1105.41|1
1651376090000|2022-05-01 03:34:50|1122.49|1105.39|1122.49|1105.39|1122.51|1105.41|1122.49|1105.39|5
1651376100000|2022-05-01 03:35:00|1122.47|1105.37|1122.38|1105.28|1122.47|1105.37|1122.38|1105.28|4
1651376110000|2022-05-01 03:35:10|1122.43|1105.33|1122.49|1105.39|1122.49|1105.39|1122.42|1105.32|4
1651376120000|2022-05-01 03:35:20|1122.24|1105.14|1122.05|1104.95|1122.24|1105.14|1122.05|1104.95|13
1651376130000|2022-05-01 03:35:30|1122.04|1104.94|1121.82|1104.72|1122.04|1104.94|1121.77|1104.67|7
1651376140000|2022-05-01 03:35:40|1121.58|1104.48|1121.36|1104.26|1121.58|1104.48|1121.36|1104.26|4
1651376150000|2022-05-01 03:35:50|1121.35|1104.25|1121.06|1103.96|1121.35|1104.25|1121.06|1103.96|2
1651376160000|2022-05-01 03:36:00|1121.02|1103.92|1121.01|1103.91|1121.02|1103.92|1120.99|1103.89|3
1651376170000|2022-05-01 03:36:10|1120.87|1103.77|1119.58|1102.48|1120.87|1103.77|1119.53|1102.43|18
1651376180000|2022-05-01 03:36:20|1119.73|1102.63|1119.59|1102.49|1119.83|1102.73|1119.59|1102.49|12
1651376190000|2022-05-01 03:36:30|1119.47|1102.37|1119.58|1102.48|1119.58|1102.48|1119.47|1102.37|5
1651376200000|2022-05-01 03:36:40|1119.57|1102.47|1119.19|1102.09|1119.57|1102.47|1119.19|1102.09|16
1651376210000|2022-05-01 03:36:50|1119.12|1102.02|1119.12|1102.02|1119.12|1102.02|1119.02|1101.92|12
1651376220000|2022-05-01 03:37:00|1119.14|1102.04|1119.28|1102.18|1119.28|1102.18|1119.14|1102.04|14
1651376230000|2022-05-01 03:37:10|1119.29|1102.19|1119.28|1102.18|1119.29|1102.19|1119.26|1102.16|6
1651376240000|2022-05-01 03:37:20|1119.27|1102.17|1119.23|1102.13|1119.27|1102.17|1119.23|1102.13|2
1651376250000|2022-05-01 03:37:30|1119.24|1102.14|1119.25|1102.15|1119.41|1102.31|1119.22|1102.12|8
1651376260000|2022-05-01 03:37:40|1119.34|1102.24|1119.34|1102.24|1119.42|1102.32|1119.33|1102.23|7
1651376270000|2022-05-01 03:37:50|1119.4|1102.3|1119.47|1102.37|1119.47|1102.37|1119.36|1102.26|6
1651376280000|2022-05-01 03:38:00|1119.66|1102.56|1120.06|1102.96|1120.06|1102.96|1119.66|1102.56|9
1651376290000|2022-05-01 03:38:10|1120.04|1102.94|1120.08|1102.98|1120.08|1102.98|1120.04|1102.94|6
1651376300000|2022-05-01 03:38:20|1120.21|1103.11|1120.19|1103.09|1120.21|1103.11|1120.19|1103.09|2
1651376310000|2022-05-01 03:38:30|1120.36|1103.26|1120.38|1103.28|1120.38|1103.28|1120.36|1103.26|2
1651376320000|2022-05-01 03:38:40|1120.31|1103.21|1120.12|1103.02|1120.35|1103.25|1120.12|1103.02|9
1651376330000|2022-05-01 03:38:50|1120.01|1102.91|1120.03|1102.93|1120.03|1102.93|1120.01|1102.91|5
1651376340000|2022-05-01 03:39:00|1119.9|1102.8|1119.49|1102.39|1119.97|1102.87|1119.45|1102.35|9
1651376350000|2022-05-01 03:39:10|1119.5|1102.4|1119.63|1102.53|1119.65|1102.55|1119.44|1102.34|16
1651376360000|2022-05-01 03:39:20|1119.53|1102.43|1120.23|1103.13|1120.25|1103.15|1119.52|1102.42|17
1651376370000|2022-05-01 03:39:30|1120.16|1103.06|1119.62|1102.52|1120.16|1103.06|1119.62|1102.52|14
1651376380000|2022-05-01 03:39:40|1119.64|1102.54|1119.58|1102.48|1119.64|1102.54|1119.53|1102.43|15
1651376390000|2022-05-01 03:39:50|1119.26|1102.16|1119.26|1102.16|1119.26|1102.16|1119.26|1102.16|1
1651376400000|2022-05-01 03:40:00|1119.24|1102.14|1119.11|1102.01|1119.24|1102.14|1119.08|1101.98|9
1651376410000|2022-05-01 03:40:10|1119.06|1101.96|1119.06|1101.96|1119.06|1101.96|1119.06|1101.96|1
1651376450000|2022-05-01 03:40:50|1118.98|1101.88|1118.5|1101.4|1118.98|1101.88|1118.5|1101.4|13
1651376460000|2022-05-01 03:41:00|1118.51|1101.41|1118.53|1101.43|1118.53|1101.43|1118.38|1101.28|15
1651376470000|2022-05-01 03:41:10|1118.93|1101.83|1119.04|1101.94|1119.06|1101.96|1118.9|1101.8|6
1651376480000|2022-05-01 03:41:20|1118.98|1101.88|1118.58|1101.48|1118.98|1101.88|1118.56|1101.46|10
1651376490000|2022-05-01 03:41:30|1118.57|1101.47|1118.66|1101.56|1118.68|1101.58|1118.39|1101.29|20
1651376500000|2022-05-01 03:41:40|1118.64|1101.54|1118.64|1101.54|1118.64|1101.54|1118.64|1101.54|1
1651376510000|2022-05-01 03:41:50|1118.63|1101.53|1118.63|1101.53|1118.63|1101.53|1118.63|1101.53|1
1651376520000|2022-05-01 03:42:00|1118.59|1101.49|1118.67|1101.57|1118.67|1101.57|1118.59|1101.49|2
1651376530000|2022-05-01 03:42:10|1118.59|1101.49|1118.62|1101.52|1118.62|1101.52|1118.59|1101.49|3
1651376540000|2022-05-01 03:42:20|1118.6|1101.5|1118.55|1101.45|1118.6|1101.5|1118.38|1101.28|14
1651376550000|2022-05-01 03:42:30|1118.58|1101.48|1118.52|1101.42|1118.58|1101.48|1118.51|1101.41|6
1651376560000|2022-05-01 03:42:40|1118.53|1101.43|1118.97|1101.87|1118.97|1101.87|1118.53|1101.43|8
1651376570000|2022-05-01 03:42:50|1118.95|1101.85|1119.19|1102.09|1119.19|1102.09|1118.9|1101.8|20
1651376580000|2022-05-01 03:43:00|1119.2|1102.1|1119.32|1102.22|1119.34|1102.24|1119.2|1102.1|10
1651376590000|2022-05-01 03:43:10|1119.33|1102.23|1119.47|1102.37|1119.47|1102.37|1119.15|1102.05|15
1651376600000|2022-05-01 03:43:20|1119.4|1102.3|1118.8|1101.7|1119.47|1102.37|1118.79|1101.69|15
1651376610000|2022-05-01 03:43:30|1118.84|1101.74|1119.18|1102.08|1119.18|1102.08|1118.81|1101.71|20
1651376620000|2022-05-01 03:43:40|1119.15|1102.05|1119.09|1101.99|1119.23|1102.13|1119.06|1101.96|15
1651376630000|2022-05-01 03:43:50|1119.1|1102|1119.38|1102.28|1119.4|1102.3|1119.1|1102|18
1651376640000|2022-05-01 03:44:00|1119.4|1102.3|1119.37|1102.27|1119.41|1102.31|1119.34|1102.24|18
1651376650000|2022-05-01 03:44:10|1119.36|1102.26|1119.29|1102.19|1119.37|1102.27|1119.29|1102.19|13
1651376660000|2022-05-01 03:44:20|1119.32|1102.22|1119.3|1102.2|1119.33|1102.23|1119.19|1102.09|16
1651376670000|2022-05-01 03:44:30|1119.24|1102.14|1119.24|1102.14|1119.24|1102.14|1119.17|1102.07|7
1651376680000|2022-05-01 03:44:40|1119.22|1102.12|1119.27|1102.17|1119.28|1102.18|1119.15|1102.05|16
1651376690000|2022-05-01 03:44:50|1119.29|1102.19|1119.21|1102.11|1119.33|1102.23|1119.14|1102.04|15
1651376700000|2022-05-01 03:45:00|1119.2|1102.1|1119.06|1101.96|1119.23|1102.13|1119.01|1101.91|14
1651376710000|2022-05-01 03:45:10|1119.07|1101.97|1119.1|1102|1119.16|1102.06|1119.04|1101.94|15
1651376720000|2022-05-01 03:45:20|1119.09|1101.99|1118.33|1101.23|1119.15|1102.05|1118.32|1101.22|15
1651376730000|2022-05-01 03:45:30|1118.29|1101.19|1118.27|1101.17|1118.37|1101.27|1118.15|1101.05|9
1651376740000|2022-05-01 03:45:40|1118.28|1101.18|1118.39|1101.29|1118.43|1101.33|1118.28|1101.18|11
1651376750000|2022-05-01 03:45:50|1118.48|1101.38|1118.49|1101.39|1118.49|1101.39|1118.48|1101.38|2
1651376760000|2022-05-01 03:46:00|1118.5|1101.4|1119.1|1102|1119.1|1102|1118.5|1101.4|15
1651376770000|2022-05-01 03:46:10|1119.13|1102.03|1119.2|1102.1|1119.2|1102.1|1119.13|1102.03|2
1651376780000|2022-05-01 03:46:20|1119.19|1102.09|1119.66|1102.56|1119.68|1102.58|1119.19|1102.09|13
1651376790000|2022-05-01 03:46:30|1119.64|1102.54|1119.9|1102.8|1119.9|1102.8|1119.56|1102.46|14
1651376800000|2022-05-01 03:46:40|1119.76|1102.66|1120.08|1102.98|1120.08|1102.98|1119.76|1102.66|12
1651376810000|2022-05-01 03:46:50|1120.09|1102.99|1120.12|1103.02|1120.13|1103.03|1120.09|1102.99|4
1651376820000|2022-05-01 03:47:00|1120.08|1102.98|1120.08|1102.98|1120.08|1102.98|1120.08|1102.98|1
1651376840000|2022-05-01 03:47:20|1120.04|1102.94|1119.64|1102.54|1120.05|1102.95|1119.5|1102.4|17
1651376850000|2022-05-01 03:47:30|1119.66|1102.56|1119.58|1102.48|1119.69|1102.59|1119.58|1102.48|4
1651376860000|2022-05-01 03:47:40|1119.57|1102.47|1119.62|1102.52|1119.63|1102.53|1119.57|1102.47|3
1651376870000|2022-05-01 03:47:50|1119.55|1102.45|1119.91|1102.81|1119.91|1102.81|1119.55|1102.45|7
1651376880000|2022-05-01 03:48:00|1120.11|1103.01|1120.36|1103.26|1120.36|1103.26|1120.11|1103.01|10
1651376890000|2022-05-01 03:48:10|1120.2|1103.1|1120.64|1103.54|1120.64|1103.54|1120.2|1103.1|8
1651376900000|2022-05-01 03:48:20|1120.73|1103.63|1120.64|1103.54|1120.77|1103.67|1120.48|1103.38|10
1651376910000|2022-05-01 03:48:30|1120.68|1103.58|1120.63|1103.53|1120.78|1103.68|1120.52|1103.42|6
1651376920000|2022-05-01 03:48:40|1120.66|1103.56|1120.98|1103.88|1121.07|1103.97|1120.66|1103.56|14
1651376930000|2022-05-01 03:48:50|1121.02|1103.92|1120.71|1103.61|1121.02|1103.92|1120.69|1103.59|6
1651376940000|2022-05-01 03:49:00|1120.56|1103.46|1120.4|1103.3|1120.64|1103.54|1120.4|1103.3|18
1651376950000|2022-05-01 03:49:10|1120.39|1103.29|1120.82|1103.72|1120.82|1103.72|1120.36|1103.26|13
1651376960000|2022-05-01 03:49:20|1120.8|1103.7|1120.86|1103.76|1120.86|1103.76|1120.79|1103.69|5
1651376970000|2022-05-01 03:49:30|1120.97|1103.87|1121.04|1103.94|1121.06|1103.96|1120.97|1103.87|3
1651376980000|2022-05-01 03:49:40|1121.03|1103.93|1121.03|1103.93|1121.03|1103.93|1121.03|1103.93|1
1651377000000|2022-05-01 03:50:00|1121.01|1103.91|1121.01|1103.91|1121.01|1103.91|1121.01|1103.91|1
1651377010000|2022-05-01 03:50:10|1120.99|1103.89|1121.01|1103.91|1121.01|1103.91|1120.99|1103.89|3
1651377020000|2022-05-01 03:50:20|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1
1651377040000|2022-05-01 03:50:40|1120.92|1103.82|1120.98|1103.88|1120.98|1103.88|1120.9|1103.8|8
1651377050000|2022-05-01 03:50:50|1120.99|1103.89|1121.01|1103.91|1121.01|1103.91|1120.98|1103.88|7
1651377060000|2022-05-01 03:51:00|1121.02|1103.92|1121.01|1103.91|1121.03|1103.93|1121|1103.9|5
1651377070000|2022-05-01 03:51:10|1121.04|1103.94|1120.66|1103.56|1121.04|1103.94|1120.66|1103.56|6
1651377080000|2022-05-01 03:51:20|1120.58|1103.48|1120.52|1103.42|1120.58|1103.48|1120.52|1103.42|2
1651377090000|2022-05-01 03:51:30|1120.51|1103.41|1120.48|1103.38|1120.51|1103.41|1120.45|1103.35|6
1651377100000|2022-05-01 03:51:40|1120.45|1103.35|1120.64|1103.54|1120.65|1103.55|1120.44|1103.34|10
1651377110000|2022-05-01 03:51:50|1120.65|1103.55|1121.04|1103.94|1121.05|1103.95|1120.65|1103.55|8
1651377120000|2022-05-01 03:52:00|1121.05|1103.95|1121.09|1103.99|1121.12|1104.02|1121.05|1103.95|4
1651377130000|2022-05-01 03:52:10|1121.1|1104|1121.09|1103.99|1121.1|1104|1121.09|1103.99|2
1651377140000|2022-05-01 03:52:20|1121.03|1103.93|1120.49|1103.39|1121.03|1103.93|1120.41|1103.31|12
1651377150000|2022-05-01 03:52:30|1120.46|1103.36|1120.48|1103.38|1120.48|1103.38|1120.45|1103.35|7
1651377160000|2022-05-01 03:52:40|1120.5|1103.4|1120.48|1103.38|1120.5|1103.4|1120.48|1103.38|2
1651377170000|2022-05-01 03:52:50|1120.49|1103.39|1120.43|1103.33|1120.49|1103.39|1120.43|1103.33|4
1651377180000|2022-05-01 03:53:00|1120.15|1103.05|1120.22|1103.12|1120.22|1103.12|1120.15|1103.05|3
1651377190000|2022-05-01 03:53:10|1120.16|1103.06|1120.15|1103.05|1120.16|1103.06|1120.15|1103.05|4
1651377200000|2022-05-01 03:53:20|1120.16|1103.06|1120.4|1103.3|1120.4|1103.3|1120.15|1103.05|6
1651377210000|2022-05-01 03:53:30|1120.57|1103.47|1120.5|1103.4|1120.57|1103.47|1120.5|1103.4|3
1651377220000|2022-05-01 03:53:40|1120.48|1103.38|1120.43|1103.33|1120.48|1103.38|1120.43|1103.33|3
1651377230000|2022-05-01 03:53:50|1120.39|1103.29|1120.44|1103.34|1120.44|1103.34|1120.39|1103.29|4
1651377240000|2022-05-01 03:54:00|1120.43|1103.33|1120.49|1103.39|1120.49|1103.39|1120.43|1103.33|9
1651377250000|2022-05-01 03:54:10|1120.53|1103.43|1121.87|1104.77|1121.89|1104.79|1120.53|1103.43|16
1651377260000|2022-05-01 03:54:20|1121.96|1104.86|1122.17|1105.07|1122.17|1105.07|1121.96|1104.86|15
1651377270000|2022-05-01 03:54:30|1122.2|1105.1|1122.68|1105.58|1122.68|1105.58|1122.19|1105.09|8
1651377280000|2022-05-01 03:54:40|1122.73|1105.63|1122.85|1105.75|1122.85|1105.75|1122.73|1105.63|5
1651377290000|2022-05-01 03:54:50|1122.83|1105.73|1122.99|1105.89|1122.99|1105.89|1122.83|1105.73|5
1651377300000|2022-05-01 03:55:00|1123.02|1105.92|1123.01|1105.91|1123.02|1105.92|1123.01|1105.91|2
1651377310000|2022-05-01 03:55:10|1123.07|1105.97|1123.14|1106.04|1123.14|1106.04|1123.07|1105.97|2
1651377320000|2022-05-01 03:55:20|1123.15|1106.05|1123.11|1106.01|1123.23|1106.13|1123.11|1106.01|3
1651377330000|2022-05-01 03:55:30|1123.13|1106.03|1123.11|1106.01|1123.13|1106.03|1123.08|1105.98|4
1651377340000|2022-05-01 03:55:40|1123.1|1106|1123.09|1105.99|1123.1|1106|1123.09|1105.99|2
1651377350000|2022-05-01 03:55:50|1123.07|1105.97|1123.07|1105.97|1123.07|1105.97|1123.07|1105.97|1
1651377360000|2022-05-01 03:56:00|1123.09|1105.99|1123.09|1105.99|1123.09|1105.99|1123.09|1105.99|1
1651377370000|2022-05-01 03:56:10|1123.06|1105.96|1122.21|1105.11|1123.06|1105.96|1122.11|1105.01|26
1651377380000|2022-05-01 03:56:20|1122.18|1105.08|1122.16|1105.06|1122.19|1105.09|1122.14|1105.04|6
1651377390000|2022-05-01 03:56:30|1122.11|1105.01|1122.17|1105.07|1122.17|1105.07|1122.07|1104.97|8
1651377400000|2022-05-01 03:56:40|1122.14|1105.04|1122.2|1105.1|1122.48|1105.38|1122.11|1105.01|14
1651377410000|2022-05-01 03:56:50|1122.21|1105.11|1122.19|1105.09|1122.21|1105.11|1122.19|1105.09|5
1651377420000|2022-05-01 03:57:00|1122.2|1105.1|1122.35|1105.25|1122.35|1105.25|1122.2|1105.1|8
1651377430000|2022-05-01 03:57:10|1122.23|1105.13|1122.26|1105.16|1122.42|1105.32|1122.23|1105.13|8
1651377450000|2022-05-01 03:57:30|1122.28|1105.18|1122.19|1105.09|1122.29|1105.19|1122.17|1105.07|11
1651377460000|2022-05-01 03:57:40|1122.06|1104.96|1121.57|1104.47|1122.06|1104.96|1121.57|1104.47|9
1651377470000|2022-05-01 03:57:50|1121.56|1104.46|1121.34|1104.24|1121.56|1104.46|1121.17|1104.07|12
1651377480000|2022-05-01 03:58:00|1121.46|1104.36|1121.46|1104.36|1121.47|1104.37|1121.45|1104.35|5
1651377490000|2022-05-01 03:58:10|1121.47|1104.37|1121.62|1104.52|1121.62|1104.52|1121.47|1104.37|5
1651377500000|2022-05-01 03:58:20|1121.6|1104.5|1121.57|1104.47|1121.62|1104.52|1121.48|1104.38|9
1651377510000|2022-05-01 03:58:30|1121.58|1104.48|1121.5|1104.4|1121.63|1104.53|1121.47|1104.37|14
1651377520000|2022-05-01 03:58:40|1121.52|1104.42|1121.76|1104.66|1121.87|1104.77|1121.47|1104.37|13
1651377530000|2022-05-01 03:58:50|1121.96|1104.86|1122.17|1105.07|1122.22|1105.12|1121.91|1104.81|20
1651377540000|2022-05-01 03:59:00|1122.18|1105.08|1122.19|1105.09|1122.3|1105.2|1122.16|1105.06|8
1651377550000|2022-05-01 03:59:10|1122.36|1105.26|1122.72|1105.62|1122.78|1105.68|1122.31|1105.21|16
1651377560000|2022-05-01 03:59:20|1122.79|1105.69|1122.49|1105.39|1122.82|1105.72|1122.47|1105.37|15
1651377570000|2022-05-01 03:59:30|1122.5|1105.4|1122.53|1105.43|1122.58|1105.48|1122.5|1105.4|14
1651377580000|2022-05-01 03:59:40|1122.56|1105.46|1122.56|1105.46|1122.57|1105.47|1122.56|1105.46|3
1651377590000|2022-05-01 03:59:50|1122.57|1105.47|1122.43|1105.33|1122.57|1105.47|1122.28|1105.18|7
1651377600000|2022-05-01 04:00:00|1122.38|1105.28|1122.25|1105.15|1122.41|1105.31|1122.23|1105.13|11
1651377610000|2022-05-01 04:00:10|1122.24|1105.14|1122.11|1105.01|1122.27|1105.17|1122.01|1104.91|17
1651377620000|2022-05-01 04:00:20|1122.15|1105.05|1122.25|1105.15|1122.33|1105.23|1122.11|1105.01|22
1651377630000|2022-05-01 04:00:30|1122.22|1105.12|1122.45|1105.35|1122.45|1105.35|1122.19|1105.09|7
1651377640000|2022-05-01 04:00:40|1122.46|1105.36|1122.2|1105.1|1122.49|1105.39|1122.18|1105.08|15
1651377650000|2022-05-01 04:00:50|1122.23|1105.13|1122.35|1105.25|1122.35|1105.25|1122.21|1105.11|18
1651377660000|2022-05-01 04:01:00|1122.36|1105.26|1122.32|1105.22|1122.44|1105.34|1122.2|1105.1|6
1651377670000|2022-05-01 04:01:10|1122.33|1105.23|1122.3|1105.2|1122.33|1105.23|1122.3|1105.2|2
1651377680000|2022-05-01 04:01:20|1122.32|1105.22|1122.41|1105.31|1122.41|1105.31|1122.29|1105.19|8
1651377690000|2022-05-01 04:01:30|1122.38|1105.28|1122.4|1105.3|1122.42|1105.32|1122.37|1105.27|11
1651377700000|2022-05-01 04:01:40|1122.39|1105.29|1122.41|1105.31|1122.48|1105.38|1122.39|1105.29|12
1651377710000|2022-05-01 04:01:50|1122.44|1105.34|1122.81|1105.71|1122.81|1105.71|1122.43|1105.33|17
1651377720000|2022-05-01 04:02:00|1123.01|1105.91|1122.95|1105.85|1123.02|1105.92|1122.94|1105.84|14
1651377730000|2022-05-01 04:02:10|1123.02|1105.92|1123.07|1105.97|1123.07|1105.97|1123.02|1105.92|6
1651377750000|2022-05-01 04:02:30|1123.04|1105.94|1123|1105.9|1123.04|1105.94|1123|1105.9|4
1651377760000|2022-05-01 04:02:40|1123.01|1105.91|1122.98|1105.88|1123.01|1105.91|1122.94|1105.84|10
1651377770000|2022-05-01 04:02:50|1122.99|1105.89|1123.04|1105.94|1123.08|1105.98|1122.98|1105.88|9
1651377780000|2022-05-01 04:03:00|1123.07|1105.97|1123.08|1105.98|1123.08|1105.98|1123.04|1105.94|10
1651377790000|2022-05-01 04:03:10|1123.04|1105.94|1123.1|1106|1123.11|1106.01|1123.04|1105.94|7
1651377800000|2022-05-01 04:03:20|1123.11|1106.01|1123.23|1106.13|1123.28|1106.18|1123.1|1106|6
1651377810000|2022-05-01 04:03:30|1123.28|1106.18|1123.46|1106.36|1123.46|1106.36|1123.28|1106.18|12
1651377820000|2022-05-01 04:03:40|1123.39|1106.29|1123.37|1106.27|1123.46|1106.36|1123.36|1106.26|10
1651377830000|2022-05-01 04:03:50|1123.38|1106.28|1123.46|1106.36|1123.47|1106.37|1123.37|1106.27|7
1651377840000|2022-05-01 04:04:00|1123.47|1106.37|1123.34|1106.24|1123.47|1106.37|1123.34|1106.24|5
1651377850000|2022-05-01 04:04:10|1123.26|1106.16|1123.13|1106.03|1123.28|1106.18|1123.13|1106.03|6
1651377860000|2022-05-01 04:04:20|1123.09|1105.99|1123.13|1106.03|1123.13|1106.03|1123.09|1105.99|2
1651377870000|2022-05-01 04:04:30|1123.1|1106|1122.48|1105.38|1123.12|1106.02|1122.48|1105.38|16
1651377890000|2022-05-01 04:04:50|1122.33|1105.23|1122.28|1105.18|1122.33|1105.23|1122.28|1105.18|2
1651377900000|2022-05-01 04:05:00|1122.32|1105.22|1122.32|1105.22|1122.32|1105.22|1122.32|1105.22|1
1651377910000|2022-05-01 04:05:10|1122.28|1105.18|1122.28|1105.18|1122.28|1105.18|1122.28|1105.18|1
1651377920000|2022-05-01 04:05:20|1122.27|1105.17|1122.3|1105.2|1122.3|1105.2|1122.26|1105.16|3
1651377930000|2022-05-01 04:05:30|1122.26|1105.16|1122.23|1105.13|1122.28|1105.18|1122.23|1105.13|4
1651377940000|2022-05-01 04:05:40|1122.25|1105.15|1122.14|1105.04|1122.29|1105.19|1122.14|1105.04|4
1651377950000|2022-05-01 04:05:50|1122.13|1105.03|1122.13|1105.03|1122.13|1105.03|1122.13|1105.03|1
1651377960000|2022-05-01 04:06:00|1122.14|1105.04|1122.14|1105.04|1122.14|1105.04|1122.14|1105.04|1
1651377970000|2022-05-01 04:06:10|1122.15|1105.05|1122.19|1105.09|1122.23|1105.13|1122.15|1105.05|8
1651377980000|2022-05-01 04:06:20|1122.5|1105.4|1122.93|1105.83|1122.93|1105.83|1122.49|1105.39|12
1651377990000|2022-05-01 04:06:30|1122.92|1105.82|1123.1|1106|1123.11|1106.01|1122.92|1105.82|11
1651378000000|2022-05-01 04:06:40|1123.07|1105.97|1122.57|1105.47|1123.12|1106.02|1122.44|1105.34|15
1651378010000|2022-05-01 04:06:50|1122.35|1105.25|1122.35|1105.25|1122.38|1105.28|1122.3|1105.2|7
1651378020000|2022-05-01 04:07:00|1122.37|1105.27|1122.15|1105.05|1122.37|1105.27|1122.15|1105.05|6
1651378030000|2022-05-01 04:07:10|1122.16|1105.06|1122.18|1105.08|1122.21|1105.11|1122.16|1105.06|8
1651378040000|2022-05-01 04:07:20|1122.19|1105.09|1122.31|1105.21|1122.31|1105.21|1122.19|1105.09|7
1651378050000|2022-05-01 04:07:30|1122.3|1105.2|1121.6|1104.5|1122.3|1105.2|1121.6|1104.5|16
1651378060000|2022-05-01 04:07:40|1121.63|1104.53|1121.36|1104.26|1121.63|1104.53|1121.32|1104.22|5
1651378070000|2022-05-01 04:07:50|1121.46|1104.36|1121.46|1104.36|1121.46|1104.36|1121.46|1104.36|1
1651378080000|2022-05-01 04:08:00|1121.31|1104.21|1121.43|1104.33|1121.43|1104.33|1121.25|1104.15|8
1651378090000|2022-05-01 04:08:10|1121.34|1104.24|1120.88|1103.78|1121.34|1104.24|1120.77|1103.67|12
1651378100000|2022-05-01 04:08:20|1120.86|1103.76|1120.87|1103.77|1120.87|1103.77|1120.86|1103.76|2
1651378110000|2022-05-01 04:08:30|1120.88|1103.78|1119.94|1102.84|1120.95|1103.85|1119.82|1102.72|21
1651378120000|2022-05-01 04:08:40|1119.92|1102.82|1119.54|1102.44|1119.92|1102.82|1119.54|1102.44|15
1651378130000|2022-05-01 04:08:50|1119.41|1102.31|1119.44|1102.34|1119.55|1102.45|1119.29|1102.19|13
1651378140000|2022-05-01 04:09:00|1119.45|1102.35|1119.57|1102.47|1119.57|1102.47|1119.27|1102.17|22
1651378150000|2022-05-01 04:09:10|1119.56|1102.46|1119.47|1102.37|1119.6|1102.5|1119.45|1102.35|10
1651378160000|2022-05-01 04:09:20|1119.5|1102.4|1119.76|1102.66|1119.89|1102.79|1119.5|1102.4|19
1651378170000|2022-05-01 04:09:30|1119.73|1102.63|1119.86|1102.76|1119.87|1102.77|1119.73|1102.63|17
1651378190000|2022-05-01 04:09:50|1119.84|1102.74|1120.08|1102.98|1120.09|1102.99|1119.84|1102.74|14
1651378200000|2022-05-01 04:10:00|1120.09|1102.99|1120.05|1102.95|1120.11|1103.01|1120.05|1102.95|9
1651378210000|2022-05-01 04:10:10|1120.03|1102.93|1120.05|1102.95|1120.05|1102.95|1120.03|1102.93|2
1651378220000|2022-05-01 04:10:20|1120.04|1102.94|1119.37|1102.27|1120.04|1102.94|1119.37|1102.27|16
1651378230000|2022-05-01 04:10:30|1119.45|1102.35|1119.54|1102.44|1119.56|1102.46|1119.38|1102.28|13
1651378240000|2022-05-01 04:10:40|1119.51|1102.41|1119.54|1102.44|1119.54|1102.44|1119.47|1102.37|4
1651378250000|2022-05-01 04:10:50|1119.51|1102.41|1119.52|1102.42|1119.55|1102.45|1119.51|1102.41|3
1651378260000|2022-05-01 04:11:00|1119.4|1102.3|1119.11|1102.01|1119.42|1102.32|1119.09|1101.99|8
1651378280000|2022-05-01 04:11:20|1119.1|1102|1119.13|1102.03|1119.18|1102.08|1119.07|1101.97|8
1651378290000|2022-05-01 04:11:30|1119.01|1101.91|1119|1101.9|1119.01|1101.91|1118.99|1101.89|4
1651378300000|2022-05-01 04:11:40|1119.01|1101.91|1119.03|1101.93|1119.03|1101.93|1118.95|1101.85|6
1651378310000|2022-05-01 04:11:50|1119.08|1101.98|1119.13|1102.03|1119.24|1102.14|1119.07|1101.97|12
1651378320000|2022-05-01 04:12:00|1119.09|1101.99|1119.01|1101.91|1119.09|1101.99|1119|1101.9|6
1651378330000|2022-05-01 04:12:10|1119|1101.9|1119.04|1101.94|1119.04|1101.94|1118.5|1101.4|10
1651378340000|2022-05-01 04:12:20|1119.05|1101.95|1119.03|1101.93|1119.07|1101.97|1119.03|1101.93|6
1651378350000|2022-05-01 04:12:30|1119|1101.9|1119.14|1102.04|1119.29|1102.19|1119|1101.9|19
1651378360000|2022-05-01 04:12:40|1119.17|1102.07|1119.1|1102|1119.17|1102.07|1119.1|1102|6
1651378370000|2022-05-01 04:12:50|1119.07|1101.97|1119.03|1101.93|1119.07|1101.97|1118.81|1101.71|13
1651378380000|2022-05-01 04:13:00|1119.02|1101.92|1119.05|1101.95|1119.05|1101.95|1119.01|1101.91|7
1651378390000|2022-05-01 04:13:10|1119.02|1101.92|1118.55|1101.45|1119.04|1101.94|1118.55|1101.45|8
1651378400000|2022-05-01 04:13:20|1118.56|1101.46|1116.89|1099.79|1118.56|1101.46|1116.85|1099.75|25
1651378410000|2022-05-01 04:13:30|1116.88|1099.78|1117.23|1100.13|1117.23|1100.13|1116.59|1099.49|19
1651378420000|2022-05-01 04:13:40|1117.32|1100.22|1117.9|1100.8|1118.04|1100.94|1117.28|1100.18|23
1651378430000|2022-05-01 04:13:50|1117.93|1100.83|1118|1100.9|1118|1100.9|1117.93|1100.83|3
1651378440000|2022-05-01 04:14:00|1117.97|1100.87|1118.05|1100.95|1118.08|1100.98|1117.95|1100.85|5
1651378450000|2022-05-01 04:14:10|1118.06|1100.96|1118.12|1101.02|1118.12|1101.02|1118.06|1100.96|6
1651378460000|2022-05-01 04:14:20|1118.09|1100.99|1118.06|1100.96|1118.09|1100.99|1118.06|1100.96|4
1651378470000|2022-05-01 04:14:30|1118.05|1100.95|1117.66|1100.56|1118.05|1100.95|1117.56|1100.46|16
1651378480000|2022-05-01 04:14:40|1117.62|1100.52|1117.25|1100.15|1117.62|1100.52|1117.25|1100.15|19
1651378490000|2022-05-01 04:14:50|1117.22|1100.12|1117.34|1100.24|1117.34|1100.24|1117.15|1100.05|14
1651378500000|2022-05-01 04:15:00|1117.31|1100.21|1117.22|1100.12|1117.4|1100.3|1117.21|1100.11|17
1651378510000|2022-05-01 04:15:10|1117.23|1100.13|1117.32|1100.22|1117.32|1100.22|1117.09|1099.99|21
1651378520000|2022-05-01 04:15:20|1117.29|1100.19|1117.24|1100.14|1117.32|1100.22|1117.22|1100.12|8
1651378530000|2022-05-01 04:15:30|1117.27|1100.17|1117.27|1100.17|1117.28|1100.18|1117.27|1100.17|3
1651378540000|2022-05-01 04:15:40|1117.24|1100.14|1117.75|1100.65|1117.79|1100.69|1117.23|1100.13|15
1651378550000|2022-05-01 04:15:50|1117.77|1100.67|1117.65|1100.55|1117.79|1100.69|1117.58|1100.48|12
1651378560000|2022-05-01 04:16:00|1117.64|1100.54|1117.91|1100.81|1117.91|1100.81|1117.64|1100.54|10
1651378570000|2022-05-01 04:16:10|1117.94|1100.84|1118.56|1101.46|1118.56|1101.46|1117.94|1100.84|10
1651378580000|2022-05-01 04:16:20|1118.53|1101.43|1118.77|1101.67|1118.77|1101.67|1118.49|1101.39|3
1651378590000|2022-05-01 04:16:30|1118.79|1101.69|1118.7|1101.6|1118.79|1101.69|1118.7|1101.6|2
1651378620000|2022-05-01 04:17:00|1118.78|1101.68|1118.78|1101.68|1118.78|1101.68|1118.78|1101.68|1
1651378630000|2022-05-01 04:17:10|1118.73|1101.63|1118.73|1101.63|1118.73|1101.63|1118.73|1101.63|1
1651378640000|2022-05-01 04:17:20|1118.67|1101.57|1118.11|1101.01|1118.68|1101.58|1118.11|1101.01|12
1651378650000|2022-05-01 04:17:30|1118.13|1101.03|1117.64|1100.54|1118.13|1101.03|1117.53|1100.43|14
1651378660000|2022-05-01 04:17:40|1117.66|1100.56|1117.57|1100.47|1117.66|1100.56|1117.44|1100.34|9
1651378670000|2022-05-01 04:17:50|1117.52|1100.42|1117.26|1100.16|1117.52|1100.42|1117.1|1100|12
1651378680000|2022-05-01 04:18:00|1117.2|1100.1|1117.42|1100.32|1117.94|1100.84|1117.2|1100.1|23
1651378690000|2022-05-01 04:18:10|1117.3|1100.2|1117.51|1100.41|1117.51|1100.41|1117.3|1100.2|6
1651378710000|2022-05-01 04:18:30|1117.7|1100.6|1117.95|1100.85|1117.97|1100.87|1117.7|1100.6|16
1651378720000|2022-05-01 04:18:40|1117.89|1100.79|1117.83|1100.73|1117.9|1100.8|1117.83|1100.73|5
1651378730000|2022-05-01 04:18:50|1117.84|1100.74|1117.88|1100.78|1117.88|1100.78|1117.84|1100.74|3
1651378740000|2022-05-01 04:19:00|1117.9|1100.8|1117.93|1100.83|1117.93|1100.83|1117.9|1100.8|3
1651378750000|2022-05-01 04:19:10|1117.94|1100.84|1117.69|1100.59|1118.09|1100.99|1117.66|1100.56|17
1651378760000|2022-05-01 04:19:20|1117.63|1100.53|1117.16|1100.06|1117.66|1100.56|1117.14|1100.04|18
1651378770000|2022-05-01 04:19:30|1117.15|1100.05|1117.02|1099.92|1117.16|1100.06|1117.02|1099.92|4
1651378780000|2022-05-01 04:19:40|1116.89|1099.79|1115.97|1098.87|1116.96|1099.86|1115.73|1098.63|28
1651378790000|2022-05-01 04:19:50|1115.98|1098.88|1116.18|1099.08|1116.18|1099.08|1115.98|1098.88|11
1651378800000|2022-05-01 04:20:00|1116.17|1099.07|1116.29|1099.19|1116.29|1099.19|1116.17|1099.07|3
1651378810000|2022-05-01 04:20:10|1116.41|1099.31|1116.87|1099.77|1116.87|1099.77|1116.35|1099.25|15
1651378820000|2022-05-01 04:20:20|1116.85|1099.75|1116.92|1099.82|1116.92|1099.82|1116.85|1099.75|5
1651378830000|2022-05-01 04:20:30|1116.9|1099.8|1116.92|1099.82|1116.92|1099.82|1116.9|1099.8|4
1651378840000|2022-05-01 04:20:40|1116.98|1099.88|1117.06|1099.96|1117.06|1099.96|1116.98|1099.88|8
1651378850000|2022-05-01 04:20:50|1117.11|1100.01|1117.43|1100.33|1117.43|1100.33|1117.11|1100.01|8
1651378860000|2022-05-01 04:21:00|1117.52|1100.42|1117.17|1100.07|1117.52|1100.42|1117.17|1100.07|13
1651378870000|2022-05-01 04:21:10|1117.2|1100.1|1117.46|1100.36|1117.49|1100.39|1117.2|1100.1|15
1651378880000|2022-05-01 04:21:20|1117.43|1100.33|1117.48|1100.38|1117.56|1100.46|1117.43|1100.33|9
1651378890000|2022-05-01 04:21:30|1117.5|1100.4|1117.56|1100.46|1117.56|1100.46|1117.48|1100.38|5
1651378900000|2022-05-01 04:21:40|1117.54|1100.44|1117.74|1100.64|1117.74|1100.64|1117.54|1100.44|12
1651378910000|2022-05-01 04:21:50|1117.83|1100.73|1117.25|1100.15|1117.83|1100.73|1117.25|1100.15|11
1651378920000|2022-05-01 04:22:00|1117.23|1100.13|1117.12|1100.02|1117.43|1100.33|1117.12|1100.02|18
1651378930000|2022-05-01 04:22:10|1117.21|1100.11|1117.21|1100.11|1117.25|1100.15|1117.12|1100.02|22
1651378940000|2022-05-01 04:22:20|1117.2|1100.1|1116.55|1099.45|1117.25|1100.15|1116.54|1099.44|18
1651378950000|2022-05-01 04:22:30|1116.51|1099.41|1116.38|1099.28|1116.51|1099.41|1116.13|1099.03|18
1651378960000|2022-05-01 04:22:40|1116.37|1099.27|1116.5|1099.4|1116.53|1099.43|1116.37|1099.27|8
1651378970000|2022-05-01 04:22:50|1116.66|1099.56|1116.27|1099.17|1116.66|1099.56|1116.22|1099.12|13
1651378980000|2022-05-01 04:23:00|1116.31|1099.21|1116.32|1099.22|1116.35|1099.25|1116.31|1099.21|3
1651378990000|2022-05-01 04:23:10|1116.35|1099.25|1116.37|1099.27|1116.37|1099.27|1116.32|1099.22|4
1651379000000|2022-05-01 04:23:20|1116.38|1099.28|1116.9|1099.8|1116.9|1099.8|1116.38|1099.28|6
1651379010000|2022-05-01 04:23:30|1116.91|1099.81|1116.93|1099.83|1116.98|1099.88|1116.89|1099.79|14
1651379020000|2022-05-01 04:23:40|1116.91|1099.81|1116.86|1099.76|1116.92|1099.82|1116.86|1099.76|7
1651379030000|2022-05-01 04:23:50|1116.87|1099.77|1116.75|1099.65|1116.87|1099.77|1116.7|1099.6|7
1651379040000|2022-05-01 04:24:00|1116.85|1099.75|1116.85|1099.75|1116.85|1099.75|1116.85|1099.75|1
1651379050000|2022-05-01 04:24:10|1116.87|1099.77|1117|1099.9|1117|1099.9|1116.87|1099.77|3
1651379070000|2022-05-01 04:24:30|1116.98|1099.88|1117.05|1099.95|1117.05|1099.95|1116.98|1099.88|6
1651379080000|2022-05-01 04:24:40|1117.06|1099.96|1117.1|1100|1117.11|1100.01|1117.06|1099.96|4
1651379090000|2022-05-01 04:24:50|1117.12|1100.02|1117.61|1100.51|1117.77|1100.67|1117.12|1100.02|10
1651379100000|2022-05-01 04:25:00|1117.71|1100.61|1117.67|1100.57|1117.75|1100.65|1117.67|1100.57|3
1651379110000|2022-05-01 04:25:10|1117.66|1100.56|1117.74|1100.64|1117.74|1100.64|1117.65|1100.55|6
1651379120000|2022-05-01 04:25:20|1117.73|1100.63|1117.74|1100.64|1117.75|1100.65|1117.73|1100.63|4
1651379130000|2022-05-01 04:25:30|1117.73|1100.63|1117.04|1099.94|1117.73|1100.63|1117.04|1099.94|14
1651379140000|2022-05-01 04:25:40|1117.02|1099.92|1117|1099.9|1117.02|1099.92|1116.99|1099.89|4
1651379150000|2022-05-01 04:25:50|1117.03|1099.93|1117.12|1100.02|1117.12|1100.02|1117.03|1099.93|6
1651379160000|2022-05-01 04:26:00|1117.35|1100.25|1117.34|1100.24|1117.35|1100.25|1117.34|1100.24|2
1651379180000|2022-05-01 04:26:20|1117.23|1100.13|1117.09|1099.99|1117.25|1100.15|1117.09|1099.99|8
1651379190000|2022-05-01 04:26:30|1117.1|1100|1117.09|1099.99|1117.1|1100|1117.05|1099.95|7
1651379200000|2022-05-01 04:26:40|1117.01|1099.91|1116.98|1099.88|1117.02|1099.92|1116.95|1099.85|7
1651379210000|2022-05-01 04:26:50|1116.96|1099.86|1117|1099.9|1117.01|1099.91|1116.96|1099.86|3
1651379220000|2022-05-01 04:27:00|1116.99|1099.89|1114.69|1097.59|1116.99|1099.89|1114.5|1097.4|21
1651379230000|2022-05-01 04:27:10|1115.24|1098.14|1115.7|1098.6|1115.7|1098.6|1115.24|1098.14|10
1651379240000|2022-05-01 04:27:20|1115.71|1098.61|1115.14|1098.04|1115.72|1098.62|1115.14|1098.04|4
1651379250000|2022-05-01 04:27:30|1115.13|1098.03|1115.23|1098.13|1115.28|1098.18|1115.01|1097.91|12
1651379260000|2022-05-01 04:27:40|1115.21|1098.11|1114.2|1097.1|1115.21|1098.11|1114.2|1097.1|18
1651379270000|2022-05-01 04:27:50|1114.22|1097.12|1114.37|1097.27|1114.4|1097.3|1114.21|1097.11|15
1651379280000|2022-05-01 04:28:00|1114.38|1097.28|1114.4|1097.3|1114.4|1097.3|1114.38|1097.28|4
1651379290000|2022-05-01 04:28:10|1114.31|1097.21|1114.31|1097.21|1114.31|1097.21|1114.31|1097.21|1
1651379300000|2022-05-01 04:28:20|1114.37|1097.27|1114.31|1097.21|1114.37|1097.27|1114.27|1097.17|7
1651379310000|2022-05-01 04:28:30|1114.32|1097.22|1114.12|1097.02|1114.32|1097.22|1114.07|1096.97|10
1651379320000|2022-05-01 04:28:40|1114.14|1097.04|1114.11|1097.01|1114.14|1097.04|1114.06|1096.96|16
1651379330000|2022-05-01 04:28:50|1114.13|1097.03|1114.17|1097.07|1114.17|1097.07|1114.11|1097.01|5
1651379340000|2022-05-01 04:29:00|1114.16|1097.06|1114.55|1097.45|1114.59|1097.49|1114.14|1097.04|8
1651379350000|2022-05-01 04:29:10|1114.58|1097.48|1115.06|1097.96|1115.06|1097.96|1114.39|1097.29|9
1651379360000|2022-05-01 04:29:20|1115.05|1097.95|1115.06|1097.96|1115.08|1097.98|1115.05|1097.95|6
1651379370000|2022-05-01 04:29:30|1115.05|1097.95|1115.04|1097.94|1115.05|1097.95|1115.02|1097.92|4
1651379380000|2022-05-01 04:29:40|1115.03|1097.93|1115|1097.9|1115.03|1097.93|1114.99|1097.89|8
1651379400000|2022-05-01 04:30:00|1114.97|1097.87|1114.52|1097.42|1114.97|1097.87|1114.51|1097.41|11
1651379410000|2022-05-01 04:30:10|1114.5|1097.4|1114.23|1097.13|1114.5|1097.4|1114.23|1097.13|9
1651379420000|2022-05-01 04:30:20|1114.24|1097.14|1114.23|1097.13|1114.24|1097.14|1114.11|1097.01|6
1651379430000|2022-05-01 04:30:30|1114.22|1097.12|1114.08|1096.98|1114.22|1097.12|1114.07|1096.97|11
1651379440000|2022-05-01 04:30:40|1114.07|1096.97|1114.21|1097.11|1114.21|1097.11|1114.07|1096.97|10
1651379450000|2022-05-01 04:30:50|1114.2|1097.1|1114.98|1097.88|1115|1097.9|1114.2|1097.1|19
1651379460000|2022-05-01 04:31:00|1114.97|1097.87|1115.06|1097.96|1115.07|1097.97|1114.97|1097.87|11
1651379470000|2022-05-01 04:31:10|1115.05|1097.95|1114.67|1097.57|1115.05|1097.95|1114.53|1097.43|11
1651379480000|2022-05-01 04:31:20|1114.66|1097.56|1114.6|1097.5|1114.66|1097.56|1114.44|1097.34|11
1651379490000|2022-05-01 04:31:30|1114.61|1097.51|1114.57|1097.47|1114.61|1097.51|1114.39|1097.29|10
1651379500000|2022-05-01 04:31:40|1114.58|1097.48|1114.56|1097.46|1114.6|1097.5|1114.56|1097.46|3
1651379510000|2022-05-01 04:31:50|1114.59|1097.49|1114.6|1097.5|1114.68|1097.58|1114.58|1097.48|8
1651379520000|2022-05-01 04:32:00|1114.59|1097.49|1114.57|1097.47|1114.59|1097.49|1114.56|1097.46|5
1651379530000|2022-05-01 04:32:10|1114.55|1097.45|1114.56|1097.46|1114.56|1097.46|1114.55|1097.45|2
1651379540000|2022-05-01 04:32:20|1114.55|1097.45|1114.6|1097.5|1114.6|1097.5|1114.52|1097.42|7
1651379560000|2022-05-01 04:32:40|1114.62|1097.52|1114.78|1097.68|1115.16|1098.06|1114.62|1097.52|26
1651379570000|2022-05-01 04:32:50|1114.79|1097.69|1114.87|1097.77|1114.87|1097.77|1114.79|1097.69|4
1651379580000|2022-05-01 04:33:00|1114.73|1097.63|1113.8|1096.7|1114.73|1097.63|1113.79|1096.69|19
1651379590000|2022-05-01 04:33:10|1113.87|1096.77|1113.75|1096.65|1114.13|1097.03|1113.73|1096.63|18
1651379600000|2022-05-01 04:33:20|1113.81|1096.71|1114.79|1097.69|1114.79|1097.69|1113.75|1096.65|20
1651379610000|2022-05-01 04:33:30|1114.81|1097.71|1114.45|1097.35|1114.81|1097.71|1114.45|1097.35|10
1651379620000|2022-05-01 04:33:40|1114.43|1097.33|1114.19|1097.09|1114.43|1097.33|1114.19|1097.09|2
1651379630000|2022-05-01 04:33:50|1114.2|1097.1|1114.2|1097.1|1114.2|1097.1|1114.2|1097.1|1
1651379640000|2022-05-01 04:34:00|1114.17|1097.07|1114.14|1097.04|1114.2|1097.1|1114.14|1097.04|4
1651379660000|2022-05-01 04:34:20|1114.2|1097.1|1114.16|1097.06|1114.27|1097.17|1114.16|1097.06|13
1651379670000|2022-05-01 04:34:30|1114.15|1097.05|1114.17|1097.07|1114.18|1097.08|1114.14|1097.04|5
1651379680000|2022-05-01 04:34:40|1114.18|1097.08|1114.27|1097.17|1114.27|1097.17|1114.17|1097.07|6
1651379690000|2022-05-01 04:34:50|1114.3|1097.2|1114.51|1097.41|1114.51|1097.41|1114.3|1097.2|3
1651379700000|2022-05-01 04:35:00|1114.5|1097.4|1114.37|1097.27|1114.51|1097.41|1114.37|1097.27|9
1651379710000|2022-05-01 04:35:10|1114.27|1097.17|1114.22|1097.12|1114.28|1097.18|1114.22|1097.12|8
1651379720000|2022-05-01 04:35:20|1114.27|1097.17|1114.23|1097.13|1114.53|1097.43|1114.23|1097.13|15
1651379730000|2022-05-01 04:35:30|1114.21|1097.11|1114.09|1096.99|1114.21|1097.11|1114.09|1096.99|8
1651379740000|2022-05-01 04:35:40|1114.08|1096.98|1113.79|1096.69|1114.08|1096.98|1113.79|1096.69|9
1651379750000|2022-05-01 04:35:50|1113.78|1096.68|1113.69|1096.59|1113.78|1096.68|1113.69|1096.59|4
1651379760000|2022-05-01 04:36:00|1113.53|1096.43|1113.93|1096.83|1113.93|1096.83|1113.53|1096.43|6
1651379770000|2022-05-01 04:36:10|1114.01|1096.91|1114.01|1096.91|1114.01|1096.91|1114.01|1096.91|1
1651379790000|2022-05-01 04:36:30|1113.96|1096.86|1114.03|1096.93|1114.03|1096.93|1113.96|1096.86|2
1651379800000|2022-05-01 04:36:40|1114.15|1097.05|1114.14|1097.04|1114.15|1097.05|1114.14|1097.04|2
1651379810000|2022-05-01 04:36:50|1114.15|1097.05|1114.13|1097.03|1114.15|1097.05|1114.12|1097.02|4
1651379820000|2022-05-01 04:37:00|1114.16|1097.06|1114.32|1097.22|1114.34|1097.24|1114.16|1097.06|4
1651379830000|2022-05-01 04:37:10|1114.34|1097.24|1114.79|1097.69|1114.79|1097.69|1114.32|1097.22|6
1651379840000|2022-05-01 04:37:20|1114.87|1097.77|1114.3|1097.2|1114.89|1097.79|1114.3|1097.2|16
1651379850000|2022-05-01 04:37:30|1114.36|1097.26|1114.75|1097.65|1114.76|1097.66|1114.18|1097.08|16
1651379860000|2022-05-01 04:37:40|1114.81|1097.71|1114.2|1097.1|1114.81|1097.71|1114.2|1097.1|19
1651379870000|2022-05-01 04:37:50|1114.18|1097.08|1114.18|1097.08|1114.2|1097.1|1114.18|1097.08|3
1651379880000|2022-05-01 04:38:00|1114.17|1097.07|1113.67|1096.57|1114.17|1097.07|1113.67|1096.57|12
1651379890000|2022-05-01 04:38:10|1113.68|1096.58|1113.52|1096.42|1113.68|1096.58|1113.51|1096.41|10
1651379900000|2022-05-01 04:38:20|1113.51|1096.41|1113.51|1096.41|1113.51|1096.41|1113.51|1096.41|1
1651379910000|2022-05-01 04:38:30|1113.52|1096.42|1113.59|1096.49|1113.59|1096.49|1113.52|1096.42|3
1651379920000|2022-05-01 04:38:40|1113.54|1096.44|1113.54|1096.44|1113.59|1096.49|1113.54|1096.44|3
1651379930000|2022-05-01 04:38:50|1113.7|1096.6|1113.7|1096.6|1113.7|1096.6|1113.7|1096.6|1
1651379940000|2022-05-01 04:39:00|1113.67|1096.57|1113.28|1096.18|1113.67|1096.57|1113.28|1096.18|9
1651379950000|2022-05-01 04:39:10|1113.32|1096.22|1113.32|1096.22|1113.32|1096.22|1113.28|1096.18|3
1651379960000|2022-05-01 04:39:20|1113.28|1096.18|1113.54|1096.44|1113.54|1096.44|1113.28|1096.18|6
1651379970000|2022-05-01 04:39:30|1113.52|1096.42|1113.51|1096.41|1113.52|1096.42|1113.49|1096.39|4
1651379990000|2022-05-01 04:39:50|1113.55|1096.45|1113.55|1096.45|1113.55|1096.45|1113.55|1096.45|1
1651380000000|2022-05-01 04:40:00|1113.62|1096.52|1113.63|1096.53|1113.64|1096.54|1113.62|1096.52|4
1651380010000|2022-05-01 04:40:10|1113.62|1096.52|1113.34|1096.24|1113.62|1096.52|1113.33|1096.23|13
1651380020000|2022-05-01 04:40:20|1113.36|1096.26|1113.36|1096.26|1113.37|1096.27|1113.36|1096.26|3
1651380030000|2022-05-01 04:40:30|1113.35|1096.25|1113.24|1096.14|1113.35|1096.25|1113.12|1096.02|15
1651380040000|2022-05-01 04:40:40|1113.25|1096.15|1113.29|1096.19|1113.29|1096.19|1113.2|1096.1|6
1651380050000|2022-05-01 04:40:50|1113.3|1096.2|1113.31|1096.21|1113.31|1096.21|1113.2|1096.1|8
1651380060000|2022-05-01 04:41:00|1113.3|1096.2|1113.31|1096.21|1113.32|1096.22|1113.29|1096.19|8
1651380070000|2022-05-01 04:41:10|1113.47|1096.37|1113.77|1096.67|1113.77|1096.67|1113.47|1096.37|6
1651380080000|2022-05-01 04:41:20|1113.81|1096.71|1113.87|1096.77|1113.95|1096.85|1113.81|1096.71|7
1651380090000|2022-05-01 04:41:30|1113.9|1096.8|1114.03|1096.93|1114.03|1096.93|1113.9|1096.8|4
1651380100000|2022-05-01 04:41:40|1113.88|1096.78|1113.38|1096.28|1113.88|1096.78|1113.32|1096.22|17
1651380110000|2022-05-01 04:41:50|1113.42|1096.32|1113.29|1096.19|1113.42|1096.32|1113.29|1096.19|9
1651380120000|2022-05-01 04:42:00|1113.32|1096.22|1113.31|1096.21|1113.32|1096.22|1113.31|1096.21|2
1651380130000|2022-05-01 04:42:10|1113.3|1096.2|1113.43|1096.33|1113.48|1096.38|1113.3|1096.2|7
1651380140000|2022-05-01 04:42:20|1113.44|1096.34|1113.47|1096.37|1113.47|1096.37|1113.44|1096.34|2
1651380150000|2022-05-01 04:42:30|1113.48|1096.38|1113.48|1096.38|1113.48|1096.38|1113.48|1096.38|1
1651380160000|2022-05-01 04:42:40|1113.47|1096.37|1113.45|1096.35|1113.47|1096.37|1113.44|1096.34|4
1651380180000|2022-05-01 04:43:00|1113.48|1096.38|1113.48|1096.38|1113.48|1096.38|1113.48|1096.38|1
1651380190000|2022-05-01 04:43:10|1113.52|1096.42|1113.43|1096.33|1113.53|1096.43|1113.43|1096.33|5
1651380200000|2022-05-01 04:43:20|1113.51|1096.41|1113.53|1096.43|1113.53|1096.43|1113.51|1096.41|3
1651380210000|2022-05-01 04:43:30|1113.62|1096.52|1113.72|1096.62|1113.86|1096.76|1113.62|1096.52|14
1651380220000|2022-05-01 04:43:40|1113.71|1096.61|1113.22|1096.12|1113.71|1096.61|1113.18|1096.08|8
1651380230000|2022-05-01 04:43:50|1113.25|1096.15|1112.73|1095.63|1113.25|1096.15|1112.67|1095.57|16
1651380240000|2022-05-01 04:44:00|1112.74|1095.64|1112.63|1095.53|1112.83|1095.73|1112.63|1095.53|15
1651380250000|2022-05-01 04:44:10|1112.64|1095.54|1113.13|1096.03|1113.17|1096.07|1112.63|1095.53|13
1651380260000|2022-05-01 04:44:20|1113.15|1096.05|1113.34|1096.24|1113.34|1096.24|1113.15|1096.05|3
1651380270000|2022-05-01 04:44:30|1113.35|1096.25|1113.05|1095.95|1113.36|1096.26|1113.02|1095.92|11
1651380280000|2022-05-01 04:44:40|1113.06|1095.96|1113.16|1096.06|1113.16|1096.06|1113.06|1095.96|3
1651380290000|2022-05-01 04:44:50|1113.15|1096.05|1113.15|1096.05|1113.15|1096.05|1113.13|1096.03|4
1651380300000|2022-05-01 04:45:00|1113.14|1096.04|1113.16|1096.06|1113.16|1096.06|1113.12|1096.02|4
1651380310000|2022-05-01 04:45:10|1113.14|1096.04|1113.14|1096.04|1113.16|1096.06|1113.11|1096.01|9
1651380330000|2022-05-01 04:45:30|1113.16|1096.06|1113.14|1096.04|1113.18|1096.08|1113.11|1096.01|6
1651380340000|2022-05-01 04:45:40|1113.13|1096.03|1113.14|1096.04|1113.15|1096.05|1113.13|1096.03|6
1651380350000|2022-05-01 04:45:50|1113.11|1096.01|1113.14|1096.04|1113.29|1096.19|1113.1|1096|16
1651380360000|2022-05-01 04:46:00|1113.15|1096.05|1113.25|1096.15|1113.25|1096.15|1113.14|1096.04|10
1651380370000|2022-05-01 04:46:10|1113.26|1096.16|1113.25|1096.15|1113.26|1096.16|1113.18|1096.08|5
1651380380000|2022-05-01 04:46:20|1113.28|1096.18|1113.29|1096.19|1113.29|1096.19|1113.25|1096.15|4
1651380390000|2022-05-01 04:46:30|1113.2|1096.1|1113.16|1096.06|1113.2|1096.1|1113.16|1096.06|4
1651380400000|2022-05-01 04:46:40|1113.19|1096.09|1113.19|1096.09|1113.2|1096.1|1113.15|1096.05|5
1651380410000|2022-05-01 04:46:50|1113.26|1096.16|1113.26|1096.16|1113.26|1096.16|1113.26|1096.16|1
1651380420000|2022-05-01 04:47:00|1113.27|1096.17|1113.26|1096.16|1113.29|1096.19|1113.25|1096.15|4
1651380430000|2022-05-01 04:47:10|1113.29|1096.19|1113.37|1096.27|1113.37|1096.27|1113.28|1096.18|5
1651380440000|2022-05-01 04:47:20|1113.33|1096.23|1113.34|1096.24|1113.36|1096.26|1113.33|1096.23|5
1651380450000|2022-05-01 04:47:30|1113.33|1096.23|1113.34|1096.24|1113.34|1096.24|1113.33|1096.23|2
1651380460000|2022-05-01 04:47:40|1113.37|1096.27|1113.33|1096.23|1113.38|1096.28|1113.33|1096.23|3
1651380470000|2022-05-01 04:47:50|1113.41|1096.31|1113.41|1096.31|1113.41|1096.31|1113.41|1096.31|1
1651380480000|2022-05-01 04:48:00|1113.38|1096.28|1113.38|1096.28|1113.38|1096.28|1113.37|1096.27|3
1651380490000|2022-05-01 04:48:10|1113.33|1096.23|1113.36|1096.26|1113.42|1096.32|1113.32|1096.22|4
1651380500000|2022-05-01 04:48:20|1113.35|1096.25|1113.35|1096.25|1113.35|1096.25|1113.35|1096.25|1
1651380520000|2022-05-01 04:48:40|1113.44|1096.34|1112.73|1095.63|1113.44|1096.34|1112.61|1095.51|25
1651380530000|2022-05-01 04:48:50|1112.59|1095.49|1112.26|1095.16|1112.59|1095.49|1112.22|1095.12|12
1651380540000|2022-05-01 04:49:00|1112.41|1095.31|1112.5|1095.4|1112.5|1095.4|1112.41|1095.31|5
1651380550000|2022-05-01 04:49:10|1112.51|1095.41|1112.49|1095.39|1112.53|1095.43|1112.49|1095.39|8
1651380560000|2022-05-01 04:49:20|1112.48|1095.38|1112.24|1095.14|1112.57|1095.47|1112.24|1095.14|16
1651380570000|2022-05-01 04:49:30|1112.25|1095.15|1112.18|1095.08|1112.25|1095.15|1112.18|1095.08|2
1651380600000|2022-05-01 04:50:00|1112.2|1095.1|1111.62|1094.52|1112.21|1095.11|1111.62|1094.52|14
1651380610000|2022-05-01 04:50:10|1111.72|1094.62|1110.7|1093.6|1111.76|1094.66|1110.7|1093.6|20
1651380620000|2022-05-01 04:50:20|1110.73|1093.63|1108.73|1091.63|1110.73|1093.63|1108.7|1091.6|28
1651380630000|2022-05-01 04:50:30|1108.74|1091.64|1109.12|1092.02|1109.12|1092.02|1108.74|1091.64|10
1651380640000|2022-05-01 04:50:40|1109.28|1092.18|1109.24|1092.14|1109.28|1092.18|1109.24|1092.14|5
1651380650000|2022-05-01 04:50:50|1109.26|1092.16|1109.62|1092.52|1109.65|1092.55|1109.26|1092.16|13
1651380660000|2022-05-01 04:51:00|1109.6|1092.5|1109.97|1092.87|1109.98|1092.88|1109.57|1092.47|8
1651380670000|2022-05-01 04:51:10|1109.98|1092.88|1110.27|1093.17|1110.27|1093.17|1109.97|1092.87|9
1651380680000|2022-05-01 04:51:20|1110.26|1093.16|1110.21|1093.11|1110.26|1093.16|1110.21|1093.11|3
1651380690000|2022-05-01 04:51:30|1110.01|1092.91|1109.69|1092.59|1110.05|1092.95|1109.61|1092.51|14
1651380700000|2022-05-01 04:51:40|1109.67|1092.57|1109.52|1092.42|1109.67|1092.57|1109.52|1092.42|2
1651380710000|2022-05-01 04:51:50|1109.57|1092.47|1109.66|1092.56|1109.71|1092.61|1109.57|1092.47|8
1651380720000|2022-05-01 04:52:00|1109.67|1092.57|1109.67|1092.57|1109.67|1092.57|1109.67|1092.57|1
1651380730000|2022-05-01 04:52:10|1109.69|1092.59|1110.05|1092.95|1110.13|1093.03|1109.69|1092.59|12
1651380740000|2022-05-01 04:52:20|1110.04|1092.94|1110.14|1093.04|1110.14|1093.04|1110|1092.9|11
1651380750000|2022-05-01 04:52:30|1110.11|1093.01|1110.1|1093|1110.11|1093.01|1110.08|1092.98|5
1651380760000|2022-05-01 04:52:40|1109.97|1092.87|1109.34|1092.24|1109.97|1092.87|1109.34|1092.24|18
1651380770000|2022-05-01 04:52:50|1109.35|1092.25|1109.48|1092.38|1109.57|1092.47|1109.35|1092.25|7
1651380780000|2022-05-01 04:53:00|1109.45|1092.35|1109.31|1092.21|1109.45|1092.35|1109.31|1092.21|2
1651380800000|2022-05-01 04:53:20|1109.35|1092.25|1109.36|1092.26|1109.36|1092.26|1109.35|1092.25|2
1651380810000|2022-05-01 04:53:30|1109.41|1092.31|1109.45|1092.35|1109.46|1092.36|1109.39|1092.29|5
1651380820000|2022-05-01 04:53:40|1109.55|1092.45|1109.84|1092.74|1109.84|1092.74|1109.55|1092.45|6
1651380830000|2022-05-01 04:53:50|1109.88|1092.78|1109.88|1092.78|1109.88|1092.78|1109.88|1092.78|1
1651380840000|2022-05-01 04:54:00|1109.87|1092.77|1109.55|1092.45|1109.87|1092.77|1109.38|1092.28|17
1651380850000|2022-05-01 04:54:10|1109.61|1092.51|1109.34|1092.24|1109.66|1092.56|1109.34|1092.24|9
1651380860000|2022-05-01 04:54:20|1109.31|1092.21|1109.31|1092.21|1109.33|1092.23|1109.31|1092.21|3
1651380870000|2022-05-01 04:54:30|1109.33|1092.23|1109.49|1092.39|1109.49|1092.39|1109.33|1092.23|5
1651380880000|2022-05-01 04:54:40|1109.46|1092.36|1109.3|1092.2|1109.49|1092.39|1109.24|1092.14|12
1651380890000|2022-05-01 04:54:50|1109.29|1092.19|1109.22|1092.12|1109.29|1092.19|1109.22|1092.12|10
1651380900000|2022-05-01 04:55:00|1109.21|1092.11|1109.06|1091.96|1109.21|1092.11|1109.06|1091.96|7
1651380910000|2022-05-01 04:55:10|1109.1|1092|1109.15|1092.05|1109.15|1092.05|1109.05|1091.95|8
1651380920000|2022-05-01 04:55:20|1109.18|1092.08|1109.28|1092.18|1109.28|1092.18|1109.18|1092.08|6
1651380930000|2022-05-01 04:55:30|1109.31|1092.21|1109.28|1092.18|1109.31|1092.21|1109.21|1092.11|11
1651380940000|2022-05-01 04:55:40|1109.29|1092.19|1109.25|1092.15|1109.3|1092.2|1109.24|1092.14|10
1651380950000|2022-05-01 04:55:50|1109.28|1092.18|1109.97|1092.87|1109.97|1092.87|1109.28|1092.18|11
1651380960000|2022-05-01 04:56:00|1110|1092.9|1110.42|1093.32|1110.42|1093.32|1109.97|1092.87|7
1651380970000|2022-05-01 04:56:10|1110.4|1093.3|1110.84|1093.74|1110.84|1093.74|1110.4|1093.3|4
1651380980000|2022-05-01 04:56:20|1110.87|1093.77|1110.98|1093.88|1110.98|1093.88|1110.84|1093.74|3
1651380990000|2022-05-01 04:56:30|1110.97|1093.87|1110.52|1093.42|1110.97|1093.87|1110.52|1093.42|13
1651381000000|2022-05-01 04:56:40|1110.5|1093.4|1110.39|1093.29|1110.6|1093.5|1110.09|1092.99|21
1651381010000|2022-05-01 04:56:50|1110.34|1093.24|1110.28|1093.18|1110.82|1093.72|1110.28|1093.18|25
1651381020000|2022-05-01 04:57:00|1110.21|1093.11|1109.67|1092.57|1110.21|1093.11|1109.67|1092.57|14
1651381030000|2022-05-01 04:57:10|1109.71|1092.61|1109.74|1092.64|1109.74|1092.64|1109.67|1092.57|4
1651381040000|2022-05-01 04:57:20|1109.73|1092.63|1109.81|1092.71|1109.84|1092.74|1109.73|1092.63|6
1651381050000|2022-05-01 04:57:30|1109.8|1092.7|1110.05|1092.95|1110.06|1092.96|1109.79|1092.69|6
1651381060000|2022-05-01 04:57:40|1110.1|1093|1110.18|1093.08|1110.18|1093.08|1110.09|1092.99|12
1651381070000|2022-05-01 04:57:50|1110.16|1093.06|1110.08|1092.98|1110.3|1093.2|1110.08|1092.98|14
1651381080000|2022-05-01 04:58:00|1110.04|1092.94|1109.86|1092.76|1110.04|1092.94|1109.86|1092.76|5
1651381090000|2022-05-01 04:58:10|1109.89|1092.79|1109.99|1092.89|1110|1092.9|1109.89|1092.79|12
1651381100000|2022-05-01 04:58:20|1110|1092.9|1110.09|1092.99|1110.1|1093|1110|1092.9|5
1651381110000|2022-05-01 04:58:30|1110.14|1093.04|1110.17|1093.07|1110.17|1093.07|1110.14|1093.04|5
1651381120000|2022-05-01 04:58:40|1110.15|1093.05|1110.87|1093.77|1110.87|1093.77|1110.15|1093.05|9
1651381130000|2022-05-01 04:58:50|1110.85|1093.75|1110.77|1093.67|1110.85|1093.75|1110.74|1093.64|4
1651381140000|2022-05-01 04:59:00|1110.98|1093.88|1110.98|1093.88|1110.98|1093.88|1110.98|1093.88|1
1651381150000|2022-05-01 04:59:10|1110.97|1093.87|1110.73|1093.63|1110.97|1093.87|1110.52|1093.42|13
1651381160000|2022-05-01 04:59:20|1110.69|1093.59|1110.69|1093.59|1110.69|1093.59|1110.69|1093.59|1
1651381170000|2022-05-01 04:59:30|1110.68|1093.58|1110.76|1093.66|1110.77|1093.67|1110.68|1093.58|5
1651381180000|2022-05-01 04:59:40|1110.73|1093.63|1111.07|1093.97|1111.07|1093.97|1110.61|1093.51|10
1651381190000|2022-05-01 04:59:50|1111.06|1093.96|1111.17|1094.07|1111.17|1094.07|1111.06|1093.96|9
1651381200000|2022-05-01 05:00:00|1111.16|1094.06|1111.31|1094.21|1111.31|1094.21|1111.12|1094.02|12
1651381210000|2022-05-01 05:00:10|1111.41|1094.31|1111.38|1094.28|1111.41|1094.31|1111.37|1094.27|5
1651381220000|2022-05-01 05:00:20|1111.41|1094.31|1111.99|1094.89|1111.99|1094.89|1111.41|1094.31|9
1651381230000|2022-05-01 05:00:30|1111.98|1094.88|1112.49|1095.39|1112.49|1095.39|1111.98|1094.88|10
1651381240000|2022-05-01 05:00:40|1112.64|1095.54|1112.95|1095.85|1112.97|1095.87|1112.64|1095.54|6
1651381250000|2022-05-01 05:00:50|1112.94|1095.84|1112.84|1095.74|1112.94|1095.84|1112.83|1095.73|11
1651381260000|2022-05-01 05:01:00|1112.94|1095.84|1112.35|1095.25|1112.94|1095.84|1112.35|1095.25|10
1651381270000|2022-05-01 05:01:10|1112.34|1095.24|1112.15|1095.05|1112.35|1095.25|1112.14|1095.04|9
1651381280000|2022-05-01 05:01:20|1112.16|1095.06|1112.22|1095.12|1112.23|1095.13|1112.16|1095.06|22
1651381290000|2022-05-01 05:01:30|1112.21|1095.11|1112.47|1095.37|1112.51|1095.41|1112.17|1095.07|20
1651381300000|2022-05-01 05:01:40|1112.38|1095.28|1112.48|1095.38|1112.51|1095.41|1112.32|1095.22|22
1651381310000|2022-05-01 05:01:50|1112.42|1095.32|1112.39|1095.29|1112.46|1095.36|1112.31|1095.21|14
1651381320000|2022-05-01 05:02:00|1112.38|1095.28|1112.13|1095.03|1112.38|1095.28|1112.12|1095.02|13
1651381330000|2022-05-01 05:02:10|1112.12|1095.02|1112.32|1095.22|1112.32|1095.22|1112.12|1095.02|9
1651381340000|2022-05-01 05:02:20|1112.39|1095.29|1112.5|1095.4|1112.52|1095.42|1112.32|1095.22|6
1651381350000|2022-05-01 05:02:30|1112.74|1095.64|1113|1095.9|1113.01|1095.91|1112.74|1095.64|8
1651381360000|2022-05-01 05:02:40|1113.02|1095.92|1112.99|1095.89|1113.04|1095.94|1112.99|1095.89|6
1651381370000|2022-05-01 05:02:50|1112.93|1095.83|1112.56|1095.46|1112.93|1095.83|1112.56|1095.46|4
1651381380000|2022-05-01 05:03:00|1112.58|1095.48|1112.25|1095.15|1112.58|1095.48|1112.22|1095.12|18
1651381390000|2022-05-01 05:03:10|1112.37|1095.27|1113.11|1096.01|1113.11|1096.01|1112.33|1095.23|20
1651381400000|2022-05-01 05:03:20|1113.1|1096|1113.16|1096.06|1113.19|1096.09|1113.07|1095.97|9
1651381410000|2022-05-01 05:03:30|1113.19|1096.09|1113.22|1096.12|1113.22|1096.12|1113.06|1095.96|18
1651381420000|2022-05-01 05:03:40|1113.19|1096.09|1113.32|1096.22|1113.32|1096.22|1113.19|1096.09|7
1651381430000|2022-05-01 05:03:50|1113.29|1096.19|1113.3|1096.2|1113.33|1096.23|1113.29|1096.19|8
1651381440000|2022-05-01 05:04:00|1113.33|1096.23|1113.3|1096.2|1113.33|1096.23|1113.27|1096.17|8
1651381450000|2022-05-01 05:04:10|1113.27|1096.17|1113.08|1095.98|1113.3|1096.2|1113.06|1095.96|13
1651381460000|2022-05-01 05:04:20|1113.07|1095.97|1113.07|1095.97|1113.07|1095.97|1113.06|1095.96|5
1651381470000|2022-05-01 05:04:30|1113.06|1095.96|1113.12|1096.02|1113.18|1096.08|1113.06|1095.96|7
1651381480000|2022-05-01 05:04:40|1113.14|1096.04|1113.14|1096.04|1113.14|1096.04|1113.14|1096.04|1
1651381490000|2022-05-01 05:04:50|1113.12|1096.02|1113.14|1096.04|1113.14|1096.04|1113.12|1096.02|2
1651381500000|2022-05-01 05:05:00|1113.15|1096.05|1113.24|1096.14|1113.29|1096.19|1113.15|1096.05|10
1651381510000|2022-05-01 05:05:10|1113.25|1096.15|1113.09|1095.99|1113.25|1096.15|1113.07|1095.97|16
1651381520000|2022-05-01 05:05:20|1113.1|1096|1112.61|1095.51|1113.11|1096.01|1112.58|1095.48|12
1651381530000|2022-05-01 05:05:30|1112.57|1095.47|1112.65|1095.55|1112.65|1095.55|1112.39|1095.29|20
1651381540000|2022-05-01 05:05:40|1112.62|1095.52|1112.71|1095.61|1112.73|1095.63|1112.6|1095.5|7
1651381550000|2022-05-01 05:05:50|1112.67|1095.57|1112.68|1095.58|1112.68|1095.58|1112.67|1095.57|2
1651381560000|2022-05-01 05:06:00|1112.64|1095.54|1112.68|1095.58|1112.68|1095.58|1112.64|1095.54|4
1651381570000|2022-05-01 05:06:10|1112.71|1095.61|1111.87|1094.77|1112.71|1095.61|1111.87|1094.77|25
1651381580000|2022-05-01 05:06:20|1111.58|1094.48|1111.19|1094.09|1111.61|1094.51|1111.16|1094.06|15
1651381600000|2022-05-01 05:06:40|1111.22|1094.12|1111.34|1094.24|1111.37|1094.27|1111.22|1094.12|8
1651381610000|2022-05-01 05:06:50|1111.35|1094.25|1111.17|1094.07|1111.35|1094.25|1111.16|1094.06|9
1651381620000|2022-05-01 05:07:00|1111.09|1093.99|1111.09|1093.99|1111.09|1093.99|1111.08|1093.98|5
1651381630000|2022-05-01 05:07:10|1111.06|1093.96|1110.19|1093.09|1111.06|1093.96|1110.19|1093.09|20
1651381640000|2022-05-01 05:07:20|1109.99|1092.89|1111.75|1094.65|1111.76|1094.66|1109.96|1092.86|32
1651381650000|2022-05-01 05:07:30|1111.77|1094.67|1111.78|1094.68|1111.87|1094.77|1111.52|1094.42|18
1651381660000|2022-05-01 05:07:40|1111.76|1094.66|1111.79|1094.69|1111.81|1094.71|1111.75|1094.65|11
1651381670000|2022-05-01 05:07:50|1111.75|1094.65|1112.09|1094.99|1112.09|1094.99|1111.75|1094.65|7
1651381680000|2022-05-01 05:08:00|1112.08|1094.98|1112.21|1095.11|1112.21|1095.11|1112.04|1094.94|12
1651381690000|2022-05-01 05:08:10|1112.22|1095.12|1112.21|1095.11|1112.25|1095.15|1112.18|1095.08|5
1651381700000|2022-05-01 05:08:20|1112.19|1095.09|1112.22|1095.12|1112.24|1095.14|1112.19|1095.09|9
1651381710000|2022-05-01 05:08:30|1112.21|1095.11|1112.42|1095.32|1112.43|1095.33|1112.21|1095.11|13
1651381720000|2022-05-01 05:08:40|1112.44|1095.34|1113.02|1095.92|1113.02|1095.92|1112.44|1095.34|11
1651381730000|2022-05-01 05:08:50|1113.08|1095.98|1113.04|1095.94|1113.08|1095.98|1113.02|1095.92|6
1651381740000|2022-05-01 05:09:00|1113.03|1095.93|1112.67|1095.57|1113.03|1095.93|1112.66|1095.56|16
1651381750000|2022-05-01 05:09:10|1112.55|1095.45|1112.68|1095.58|1112.68|1095.58|1112.55|1095.45|10
1651381760000|2022-05-01 05:09:20|1112.71|1095.61|1112.62|1095.52|1112.71|1095.61|1112.61|1095.51|5
1651381770000|2022-05-01 05:09:30|1112.63|1095.53|1113.07|1095.97|1113.08|1095.98|1112.59|1095.49|11
1651381780000|2022-05-01 05:09:40|1113.1|1096|1113.28|1096.18|1113.29|1096.19|1113.1|1096|7
1651381790000|2022-05-01 05:09:50|1113.29|1096.19|1113.29|1096.19|1113.29|1096.19|1113.29|1096.19|1
1651381800000|2022-05-01 05:10:00|1113.27|1096.17|1113.82|1096.72|1113.82|1096.72|1113.27|1096.17|12
1651381810000|2022-05-01 05:10:10|1113.81|1096.71|1114.23|1097.13|1114.65|1097.55|1113.81|1096.71|23
1651381820000|2022-05-01 05:10:20|1114.22|1097.12|1114.67|1097.57|1114.69|1097.59|1114.18|1097.08|15
1651381830000|2022-05-01 05:10:30|1114.59|1097.49|1115.08|1097.98|1115.12|1098.02|1114.59|1097.49|20
1651381840000|2022-05-01 05:10:40|1115.1|1098|1115.12|1098.02|1115.12|1098.02|1115.1|1098|3
1651381850000|2022-05-01 05:10:50|1115.14|1098.04|1115.14|1098.04|1115.14|1098.04|1115.12|1098.02|4
1651381860000|2022-05-01 05:11:00|1115.17|1098.07|1116.26|1099.16|1116.26|1099.16|1115.17|1098.07|23
1651381870000|2022-05-01 05:11:10|1116.3|1099.2|1116.89|1099.79|1116.89|1099.79|1116.26|1099.16|9
1651381880000|2022-05-01 05:11:20|1116.9|1099.8|1117.79|1100.69|1117.89|1100.79|1116.89|1099.79|25
1651381890000|2022-05-01 05:11:30|1117.75|1100.65|1117.66|1100.56|1117.75|1100.65|1117|1099.9|22
1651381900000|2022-05-01 05:11:40|1117.67|1100.57|1119.3|1102.2|1119.3|1102.2|1117.52|1100.42|21
1651381910000|2022-05-01 05:11:50|1119.46|1102.36|1118.98|1101.88|1120.11|1103.01|1118.77|1101.67|34
1651381920000|2022-05-01 05:12:00|1118.97|1101.87|1119.24|1102.14|1119.33|1102.23|1118.97|1101.87|14
1651381930000|2022-05-01 05:12:10|1119.33|1102.23|1119.59|1102.49|1119.95|1102.85|1119.33|1102.23|17
1651381940000|2022-05-01 05:12:20|1119.57|1102.47|1119.55|1102.45|1119.73|1102.63|1119.46|1102.36|11
1651381950000|2022-05-01 05:12:30|1119.36|1102.26|1119.56|1102.46|1119.67|1102.57|1119.36|1102.26|20
1651381960000|2022-05-01 05:12:40|1119.68|1102.58|1119.88|1102.78|1120.14|1103.04|1119.68|1102.58|23
1651381970000|2022-05-01 05:12:50|1119.84|1102.74|1119.67|1102.57|1119.88|1102.78|1119.67|1102.57|6
1651381980000|2022-05-01 05:13:00|1119.66|1102.56|1119.54|1102.44|1119.66|1102.56|1119.43|1102.33|27
1651381990000|2022-05-01 05:13:10|1119.57|1102.47|1119.98|1102.88|1120.01|1102.91|1119.55|1102.45|15
1651382000000|2022-05-01 05:13:20|1119.99|1102.89|1120.16|1103.06|1120.16|1103.06|1119.99|1102.89|18
1651382010000|2022-05-01 05:13:30|1120.15|1103.05|1120.19|1103.09|1120.19|1103.09|1120.08|1102.98|17
1651382020000|2022-05-01 05:13:40|1120.22|1103.12|1120.1|1103|1120.24|1103.14|1120.1|1103|15
1651382030000|2022-05-01 05:13:50|1120.11|1103.01|1120.55|1103.45|1120.94|1103.84|1120.1|1103|23
1651382040000|2022-05-01 05:14:00|1120.49|1103.39|1120.7|1103.6|1121|1103.9|1120.31|1103.21|23
1651382050000|2022-05-01 05:14:10|1121.03|1103.93|1121.77|1104.67|1121.77|1104.67|1121.01|1103.91|18
1651382060000|2022-05-01 05:14:20|1121.73|1104.63|1121.32|1104.22|1121.8|1104.7|1121.32|1104.22|7
1651382070000|2022-05-01 05:14:30|1121.3|1104.2|1122.16|1105.06|1122.16|1105.06|1121.28|1104.18|21
1651382080000|2022-05-01 05:14:40|1122.15|1105.05|1122.18|1105.08|1122.21|1105.11|1122.05|1104.95|12
1651382090000|2022-05-01 05:14:50|1122.27|1105.17|1123.04|1105.94|1123.05|1105.95|1122.22|1105.12|18
1651382100000|2022-05-01 05:15:00|1123.06|1105.96|1125.44|1108.34|1125.55|1108.45|1123.05|1105.95|31
1651382110000|2022-05-01 05:15:10|1125.32|1108.22|1123.27|1106.17|1125.32|1108.22|1123.09|1105.99|27
1651382120000|2022-05-01 05:15:20|1123.23|1106.13|1123.78|1106.68|1123.85|1106.75|1123.23|1106.13|24
1651382130000|2022-05-01 05:15:30|1123.77|1106.67|1123.94|1106.84|1123.94|1106.84|1123.73|1106.63|13
1651382140000|2022-05-01 05:15:40|1123.95|1106.85|1123.95|1106.85|1123.98|1106.88|1123.95|1106.85|9
1651382150000|2022-05-01 05:15:50|1123.97|1106.87|1123.96|1106.86|1123.97|1106.87|1123.86|1106.76|9
1651382160000|2022-05-01 05:16:00|1123.92|1106.82|1124.46|1107.36|1124.5|1107.4|1123.9|1106.8|14
1651382170000|2022-05-01 05:16:10|1124.44|1107.34|1124.61|1107.51|1125.04|1107.94|1124.44|1107.34|22
1651382180000|2022-05-01 05:16:20|1124.38|1107.28|1123.61|1106.51|1124.55|1107.45|1123.61|1106.51|17
1651382190000|2022-05-01 05:16:30|1123.52|1106.42|1123.03|1105.93|1123.55|1106.45|1123.01|1105.91|20
1651382200000|2022-05-01 05:16:40|1123.01|1105.91|1123.86|1106.76|1123.91|1106.81|1123.01|1105.91|20
1651382210000|2022-05-01 05:16:50|1123.74|1106.64|1123.59|1106.49|1124.04|1106.94|1123.36|1106.26|17
1651382220000|2022-05-01 05:17:00|1123.5|1106.4|1122.67|1105.57|1123.5|1106.4|1122.55|1105.45|27
1651382230000|2022-05-01 05:17:10|1122.71|1105.61|1122.65|1105.55|1122.83|1105.73|1122.31|1105.21|29
1651382240000|2022-05-01 05:17:20|1122.66|1105.56|1122.92|1105.82|1123.07|1105.97|1122.61|1105.51|28
1651382250000|2022-05-01 05:17:30|1122.8|1105.7|1122.66|1105.56|1123.03|1105.93|1122.57|1105.47|17
1651382260000|2022-05-01 05:17:40|1122.62|1105.52|1122.12|1105.02|1122.68|1105.58|1122.12|1105.02|20
1651382270000|2022-05-01 05:17:50|1122.11|1105.01|1122.72|1105.62|1122.72|1105.62|1121.93|1104.83|29
1651382280000|2022-05-01 05:18:00|1122.75|1105.65|1123.32|1106.22|1123.74|1106.64|1122.63|1105.53|28
1651382290000|2022-05-01 05:18:10|1123.3|1106.2|1123.18|1106.08|1123.61|1106.51|1123.18|1106.08|23
1651382300000|2022-05-01 05:18:20|1123.17|1106.07|1123.5|1106.4|1123.53|1106.43|1123.16|1106.06|17
1651382310000|2022-05-01 05:18:30|1123.45|1106.35|1123.6|1106.5|1123.6|1106.5|1123.26|1106.16|19
1651382320000|2022-05-01 05:18:40|1123.59|1106.49|1123.69|1106.59|1123.93|1106.83|1123.59|1106.49|15
1651382330000|2022-05-01 05:18:50|1123.7|1106.6|1124.01|1106.91|1124.04|1106.94|1123.68|1106.58|17
1651382340000|2022-05-01 05:19:00|1124.04|1106.94|1123.89|1106.79|1124.04|1106.94|1123.78|1106.68|20
1651382350000|2022-05-01 05:19:10|1123.88|1106.78|1124.1|1107|1124.1|1107|1123.88|1106.78|9
1651382360000|2022-05-01 05:19:20|1124.12|1107.02|1124.12|1107.02|1124.13|1107.03|1124.12|1107.02|3
1651382370000|2022-05-01 05:19:30|1124.15|1107.05|1124.4|1107.3|1124.61|1107.51|1124.15|1107.05|19
1651382380000|2022-05-01 05:19:40|1124.43|1107.33|1124.25|1107.15|1124.43|1107.33|1124.25|1107.15|4
1651382390000|2022-05-01 05:19:50|1124.26|1107.16|1124.26|1107.16|1124.27|1107.17|1124.19|1107.09|17
1651382400000|2022-05-01 05:20:00|1124.25|1107.15|1124.82|1107.72|1124.82|1107.72|1124.17|1107.07|12
1651382410000|2022-05-01 05:20:10|1124.83|1107.73|1125.75|1108.65|1125.75|1108.65|1124.62|1107.52|28
1651382420000|2022-05-01 05:20:20|1125.77|1108.67|1125.65|1108.55|1125.87|1108.77|1125.32|1108.22|18
1651382430000|2022-05-01 05:20:30|1125.67|1108.57|1126.03|1108.93|1126.05|1108.95|1125.67|1108.57|11
1651382440000|2022-05-01 05:20:40|1126.05|1108.95|1126.9|1109.8|1126.96|1109.86|1126.05|1108.95|26
1651382450000|2022-05-01 05:20:50|1126.94|1109.84|1127.02|1109.92|1127.06|1109.96|1126.93|1109.83|19
1651382460000|2022-05-01 05:21:00|1127.01|1109.91|1126.93|1109.83|1127.1|1110|1126.86|1109.76|12
1651382470000|2022-05-01 05:21:10|1126.92|1109.82|1126.93|1109.83|1126.93|1109.83|1126.92|1109.82|2
1651382480000|2022-05-01 05:21:20|1126.97|1109.87|1127.1|1110|1127.21|1110.11|1126.97|1109.87|13
1651382490000|2022-05-01 05:21:30|1127.14|1110.04|1127.05|1109.95|1127.14|1110.04|1127.04|1109.94|6
1651382500000|2022-05-01 05:21:40|1127.13|1110.03|1127.11|1110.01|1127.17|1110.07|1127.1|1110|12
1651382510000|2022-05-01 05:21:50|1127.14|1110.04|1127.16|1110.06|1127.16|1110.06|1127.1|1110|16
1651382520000|2022-05-01 05:22:00|1127.11|1110.01|1127.16|1110.06|1127.16|1110.06|1127.07|1109.97|11
1651382530000|2022-05-01 05:22:10|1127.12|1110.02|1126.94|1109.84|1127.14|1110.04|1126.93|1109.83|8
1651382540000|2022-05-01 05:22:20|1126.93|1109.83|1126.94|1109.84|1126.95|1109.85|1126.92|1109.82|6
1651382550000|2022-05-01 05:22:30|1126.95|1109.85|1126.38|1109.28|1126.99|1109.89|1126.38|1109.28|14
1651382560000|2022-05-01 05:22:40|1126.33|1109.23|1126.24|1109.14|1126.33|1109.23|1126.24|1109.14|12
1651382570000|2022-05-01 05:22:50|1126.08|1108.98|1126.1|1109|1126.1|1109|1126.07|1108.97|5
1651382580000|2022-05-01 05:23:00|1126.07|1108.97|1126.41|1109.31|1126.47|1109.37|1126.05|1108.95|14
1651382590000|2022-05-01 05:23:10|1126.4|1109.3|1126.36|1109.26|1126.52|1109.42|1126.3|1109.2|13
1651382600000|2022-05-01 05:23:20|1126.38|1109.28|1126.39|1109.29|1126.49|1109.39|1126.28|1109.18|12
1651382610000|2022-05-01 05:23:30|1126.41|1109.31|1126.87|1109.77|1126.91|1109.81|1126.41|1109.31|16
1651382620000|2022-05-01 05:23:40|1126.89|1109.79|1127|1109.9|1127.03|1109.93|1126.89|1109.79|9
1651382630000|2022-05-01 05:23:50|1126.96|1109.86|1126.95|1109.85|1127.03|1109.93|1126.95|1109.85|10
1651382640000|2022-05-01 05:24:00|1126.91|1109.81|1127.09|1109.99|1127.11|1110.01|1126.91|1109.81|17
1651382650000|2022-05-01 05:24:10|1127.1|1110|1127.51|1110.41|1127.6|1110.5|1127.1|1110|13
1651382660000|2022-05-01 05:24:20|1127.79|1110.69|1127.33|1110.23|1127.79|1110.69|1127.33|1110.23|7
1651382670000|2022-05-01 05:24:30|1127.36|1110.26|1126.51|1109.41|1127.36|1110.26|1126.45|1109.35|28
1651382680000|2022-05-01 05:24:40|1126.48|1109.38|1126.5|1109.4|1126.5|1109.4|1126.26|1109.16|18
1651382690000|2022-05-01 05:24:50|1126.51|1109.41|1126.53|1109.43|1126.56|1109.46|1126.47|1109.37|10
1651382700000|2022-05-01 05:25:00|1126.5|1109.4|1126.42|1109.32|1126.56|1109.46|1126.41|1109.31|15
1651382710000|2022-05-01 05:25:10|1126.41|1109.31|1126.08|1108.98|1126.42|1109.32|1126.08|1108.98|12
1651382720000|2022-05-01 05:25:20|1126.17|1109.07|1126.25|1109.15|1126.25|1109.15|1126.13|1109.03|8
1651382730000|2022-05-01 05:25:30|1126.26|1109.16|1125.56|1108.46|1126.27|1109.17|1125.56|1108.46|12
1651382740000|2022-05-01 05:25:40|1125.6|1108.5|1125.36|1108.26|1125.65|1108.55|1125.36|1108.26|9
1651382750000|2022-05-01 05:25:50|1125.35|1108.25|1124.89|1107.79|1125.36|1108.26|1124.89|1107.79|12
1651382760000|2022-05-01 05:26:00|1124.93|1107.83|1125.11|1108.01|1125.39|1108.29|1124.93|1107.83|16
1651382770000|2022-05-01 05:26:10|1125.16|1108.06|1125.92|1108.82|1125.93|1108.83|1125.15|1108.05|19
1651382780000|2022-05-01 05:26:20|1125.93|1108.83|1125.85|1108.75|1125.95|1108.85|1125.26|1108.16|27
1651382790000|2022-05-01 05:26:30|1125.86|1108.76|1126.44|1109.34|1126.44|1109.34|1125.86|1108.76|18
1651382800000|2022-05-01 05:26:40|1126.86|1109.76|1126.72|1109.62|1126.86|1109.76|1126.45|1109.35|14
1651382810000|2022-05-01 05:26:50|1126.73|1109.63|1127.24|1110.14|1127.24|1110.14|1126.73|1109.63|7
1651382820000|2022-05-01 05:27:00|1127.23|1110.13|1127.33|1110.23|1127.37|1110.27|1127.14|1110.04|17
1651382830000|2022-05-01 05:27:10|1127.34|1110.24|1127.9|1110.8|1127.91|1110.81|1127.3|1110.2|6
1651382840000|2022-05-01 05:27:20|1127.88|1110.78|1128.11|1111.01|1128.11|1111.01|1127.88|1110.78|9
1651382850000|2022-05-01 05:27:30|1128.12|1111.02|1128.1|1111|1128.17|1111.07|1128.09|1110.99|4
1651382860000|2022-05-01 05:27:40|1128.09|1110.99|1128.73|1111.63|1128.73|1111.63|1127.89|1110.79|14
1651382870000|2022-05-01 05:27:50|1128.7|1111.6|1129.64|1112.54|1129.64|1112.54|1128.67|1111.57|16
1651382880000|2022-05-01 05:28:00|1129.68|1112.58|1130.01|1112.91|1130.04|1112.94|1129.68|1112.58|15
1651382890000|2022-05-01 05:28:10|1129.91|1112.81|1129.38|1112.28|1129.91|1112.81|1129.13|1112.03|22
1651382900000|2022-05-01 05:28:20|1129.4|1112.3|1129.63|1112.53|1129.66|1112.56|1129.26|1112.16|25
1651382910000|2022-05-01 05:28:30|1129.67|1112.57|1128.96|1111.86|1129.67|1112.57|1128.52|1111.42|22
1651382920000|2022-05-01 05:28:40|1128.99|1111.89|1129.02|1111.92|1129.04|1111.94|1128.94|1111.84|19
1651382930000|2022-05-01 05:28:50|1129.03|1111.93|1129.04|1111.94|1129.12|1112.02|1129|1111.9|12
1651382940000|2022-05-01 05:29:00|1129.07|1111.97|1129.18|1112.08|1129.19|1112.09|1129.02|1111.92|16
1651382950000|2022-05-01 05:29:10|1129.27|1112.17|1129.91|1112.81|1129.96|1112.86|1129.27|1112.17|14
1651382960000|2022-05-01 05:29:20|1129.95|1112.85|1129.85|1112.75|1130.02|1112.92|1129.83|1112.73|10
1651382970000|2022-05-01 05:29:30|1129.84|1112.74|1129.24|1112.14|1129.91|1112.81|1129.24|1112.14|13
1651382980000|2022-05-01 05:29:40|1129.22|1112.12|1129.33|1112.23|1129.33|1112.23|1129.13|1112.03|22
1651382990000|2022-05-01 05:29:50|1129.28|1112.18|1129.77|1112.67|1129.78|1112.68|1129.28|1112.18|14
1651383000000|2022-05-01 05:30:00|1129.8|1112.7|1129.76|1112.66|1129.87|1112.77|1129.71|1112.61|14
1651383020000|2022-05-01 05:30:20|1129.77|1112.67|1129.96|1112.86|1129.96|1112.86|1129.74|1112.64|7
1651383030000|2022-05-01 05:30:30|1129.97|1112.87|1131.12|1114.02|1131.12|1114.02|1129.97|1112.87|13
1651383040000|2022-05-01 05:30:40|1131.13|1114.03|1131.8|1114.7|1131.8|1114.7|1131.08|1113.98|20
1651383050000|2022-05-01 05:30:50|1131.76|1114.66|1131.21|1114.11|1131.76|1114.66|1131.21|1114.11|19
1651383060000|2022-05-01 05:31:00|1131.2|1114.1|1131.15|1114.05|1131.42|1114.32|1131.15|1114.05|14
1651383070000|2022-05-01 05:31:10|1131.14|1114.04|1131.34|1114.24|1131.37|1114.27|1131.04|1113.94|14
1651383080000|2022-05-01 05:31:20|1131.33|1114.23|1130.98|1113.88|1131.53|1114.43|1130.69|1113.59|26
1651383090000|2022-05-01 05:31:30|1130.75|1113.65|1130.37|1113.27|1130.88|1113.78|1130.37|1113.27|22
1651383100000|2022-05-01 05:31:40|1130.28|1113.18|1128.36|1111.26|1130.28|1113.18|1128.36|1111.26|27
1651383110000|2022-05-01 05:31:50|1128.35|1111.25|1127.64|1110.54|1128.35|1111.25|1127.56|1110.46|18
1651383120000|2022-05-01 05:32:00|1127.63|1110.53|1127.35|1110.25|1127.63|1110.53|1127.35|1110.25|8
1651383130000|2022-05-01 05:32:10|1127.57|1110.47|1128.26|1111.16|1128.29|1111.19|1127.57|1110.47|28
1651383140000|2022-05-01 05:32:20|1128.25|1111.15|1128.39|1111.29|1128.4|1111.3|1128.04|1110.94|22
1651383150000|2022-05-01 05:32:30|1128.4|1111.3|1128.41|1111.31|1128.43|1111.33|1128.39|1111.29|9
1651383160000|2022-05-01 05:32:40|1128.42|1111.32|1128.38|1111.28|1128.42|1111.32|1128.38|1111.28|2
1651383170000|2022-05-01 05:32:50|1128.37|1111.27|1128.09|1110.99|1128.37|1111.27|1128.09|1110.99|10
1651383180000|2022-05-01 05:33:00|1128.1|1111|1127.52|1110.42|1128.1|1111|1127.51|1110.41|12
1651383190000|2022-05-01 05:33:10|1127.48|1110.38|1127.41|1110.31|1127.55|1110.45|1127.41|1110.31|9
1651383200000|2022-05-01 05:33:20|1127.45|1110.35|1127.43|1110.33|1127.47|1110.37|1127.41|1110.31|7
1651383210000|2022-05-01 05:33:30|1127.41|1110.31|1127.47|1110.37|1127.47|1110.37|1127.41|1110.31|4
1651383220000|2022-05-01 05:33:40|1127.52|1110.42|1127.77|1110.67|1127.82|1110.72|1127.44|1110.34|9
1651383230000|2022-05-01 05:33:50|1127.73|1110.63|1127.9|1110.8|1127.96|1110.86|1127.72|1110.62|18
1651383240000|2022-05-01 05:34:00|1127.86|1110.76|1127.39|1110.29|1127.88|1110.78|1127.27|1110.17|21
1651383250000|2022-05-01 05:34:10|1127.38|1110.28|1127.45|1110.35|1127.45|1110.35|1127.33|1110.23|4
1651383260000|2022-05-01 05:34:20|1127.46|1110.36|1128.01|1110.91|1128.02|1110.92|1127.45|1110.35|15
1651383270000|2022-05-01 05:34:30|1128.02|1110.92|1128.19|1111.09|1128.19|1111.09|1128.02|1110.92|8
1651383280000|2022-05-01 05:34:40|1128.21|1111.11|1128.24|1111.14|1128.24|1111.14|1128.19|1111.09|4
1651383290000|2022-05-01 05:34:50|1128.23|1111.13|1127.53|1110.43|1128.25|1111.15|1127.53|1110.43|19
1651383300000|2022-05-01 05:35:00|1127.52|1110.42|1127.05|1109.95|1127.52|1110.42|1126.57|1109.47|27
1651383310000|2022-05-01 05:35:10|1127.11|1110.01|1127.13|1110.03|1127.14|1110.04|1127.03|1109.93|14
1651383320000|2022-05-01 05:35:20|1127.38|1110.28|1128|1110.9|1128|1110.9|1127.35|1110.25|15
1651383330000|2022-05-01 05:35:30|1127.99|1110.89|1127.53|1110.43|1127.99|1110.89|1127.42|1110.32|26
1651383340000|2022-05-01 05:35:40|1127.52|1110.42|1128.03|1110.93|1128.03|1110.93|1127.52|1110.42|10
1651383350000|2022-05-01 05:35:50|1128.02|1110.92|1127.69|1110.59|1128.04|1110.94|1127.67|1110.57|25
1651383360000|2022-05-01 05:36:00|1127.73|1110.63|1127.69|1110.59|1127.76|1110.66|1127.69|1110.59|10
1651383370000|2022-05-01 05:36:10|1127.71|1110.61|1127.94|1110.84|1127.94|1110.84|1127.68|1110.58|17
1651383380000|2022-05-01 05:36:20|1127.93|1110.83|1128.1|1111|1128.17|1111.07|1127.93|1110.83|16
1651383390000|2022-05-01 05:36:30|1128.34|1111.24|1128.28|1111.18|1128.39|1111.29|1128.28|1111.18|12
1651383400000|2022-05-01 05:36:40|1128.29|1111.19|1128.24|1111.14|1128.32|1111.22|1128.24|1111.14|12
1651383410000|2022-05-01 05:36:50|1128.22|1111.12|1128.86|1111.76|1129.09|1111.99|1128.22|1111.12|19
1651383420000|2022-05-01 05:37:00|1128.88|1111.78|1129.3|1112.2|1129.31|1112.21|1128.84|1111.74|12
1651383430000|2022-05-01 05:37:10|1129.31|1112.21|1128.63|1111.53|1129.31|1112.21|1128.55|1111.45|20
1651383440000|2022-05-01 05:37:20|1128.67|1111.57|1128.28|1111.18|1128.67|1111.57|1128.1|1111|17
1651383450000|2022-05-01 05:37:30|1128.27|1111.17|1128.94|1111.84|1129.11|1112.01|1128.23|1111.13|18
1651383460000|2022-05-01 05:37:40|1128.93|1111.83|1128.87|1111.77|1128.97|1111.87|1128.86|1111.76|14
1651383470000|2022-05-01 05:37:50|1128.94|1111.84|1128.43|1111.33|1128.94|1111.84|1128.4|1111.3|13
1651383480000|2022-05-01 05:38:00|1128.44|1111.34|1129.05|1111.95|1129.06|1111.96|1128.44|1111.34|12
1651383490000|2022-05-01 05:38:10|1129.04|1111.94|1129.54|1112.44|1129.54|1112.44|1129|1111.9|6
1651383500000|2022-05-01 05:38:20|1129.44|1112.34|1129.62|1112.52|1129.65|1112.55|1129.21|1112.11|20
1651383510000|2022-05-01 05:38:30|1129.6|1112.5|1130.05|1112.95|1130.05|1112.95|1129.59|1112.49|15
1651383520000|2022-05-01 05:38:40|1130.08|1112.98|1129.85|1112.75|1130.08|1112.98|1129.67|1112.57|18
1651383530000|2022-05-01 05:38:50|1129.84|1112.74|1129.93|1112.83|1129.97|1112.87|1129.83|1112.73|16
1651383540000|2022-05-01 05:39:00|1129.94|1112.84|1129.89|1112.79|1129.94|1112.84|1129.89|1112.79|6
1651383550000|2022-05-01 05:39:10|1129.9|1112.8|1129.81|1112.71|1130.17|1113.07|1129.8|1112.7|28
1651383560000|2022-05-01 05:39:20|1129.6|1112.5|1128.59|1111.49|1129.6|1112.5|1128.57|1111.47|19
1651383570000|2022-05-01 05:39:30|1128.6|1111.5|1128.09|1110.99|1128.63|1111.53|1128.09|1110.99|16
1651383580000|2022-05-01 05:39:40|1128.08|1110.98|1128.34|1111.24|1128.38|1111.28|1127.99|1110.89|17
1651383590000|2022-05-01 05:39:50|1128.32|1111.22|1128.3|1111.2|1128.37|1111.27|1128.23|1111.13|16
1651383600000|2022-05-01 05:40:00|1128.36|1111.26|1128.82|1111.72|1128.95|1111.85|1128.35|1111.25|20
1651383610000|2022-05-01 05:40:10|1128.89|1111.79|1128.91|1111.81|1129.06|1111.96|1128.89|1111.79|13
1651383620000|2022-05-01 05:40:20|1128.92|1111.82|1128.96|1111.86|1128.97|1111.87|1128.82|1111.72|12
1651383630000|2022-05-01 05:40:30|1128.89|1111.79|1128.9|1111.8|1128.96|1111.86|1128.89|1111.79|10
1651383640000|2022-05-01 05:40:40|1128.91|1111.81|1128.98|1111.88|1128.99|1111.89|1128.91|1111.81|6
1651383650000|2022-05-01 05:40:50|1128.99|1111.89|1129.3|1112.2|1129.3|1112.2|1128.99|1111.89|7
1651383660000|2022-05-01 05:41:00|1129.31|1112.21|1129.31|1112.21|1129.31|1112.21|1129.31|1112.21|1
1651383670000|2022-05-01 05:41:10|1129.28|1112.18|1129.14|1112.04|1129.28|1112.18|1129|1111.9|26
1651383680000|2022-05-01 05:41:20|1129.15|1112.05|1129.08|1111.98|1129.17|1112.07|1129.07|1111.97|11
1651383690000|2022-05-01 05:41:30|1129|1111.9|1129|1111.9|1129.03|1111.93|1129|1111.9|12
1651383700000|2022-05-01 05:41:40|1129.05|1111.95|1129.42|1112.32|1129.42|1112.32|1129.05|1111.95|13
1651383710000|2022-05-01 05:41:50|1129.44|1112.34|1129.92|1112.82|1130|1112.9|1129.42|1112.32|9
1651383720000|2022-05-01 05:42:00|1129.9|1112.8|1129.53|1112.43|1130.04|1112.94|1129.49|1112.39|17
1651383730000|2022-05-01 05:42:10|1129.54|1112.44|1129.48|1112.38|1129.56|1112.46|1129.44|1112.34|15
1651383740000|2022-05-01 05:42:20|1129.45|1112.35|1129.35|1112.25|1129.48|1112.38|1129.35|1112.25|4
1651383750000|2022-05-01 05:42:30|1129.36|1112.26|1129.2|1112.1|1129.36|1112.26|1129.14|1112.04|5
1651383760000|2022-05-01 05:42:40|1129.19|1112.09|1129.14|1112.04|1129.19|1112.09|1129.14|1112.04|4
1651383780000|2022-05-01 05:43:00|1129.1|1112|1128.95|1111.85|1129.1|1112|1128.95|1111.85|2
1651383790000|2022-05-01 05:43:10|1128.93|1111.83|1128.91|1111.81|1128.93|1111.83|1128.91|1111.81|2
1651383800000|2022-05-01 05:43:20|1128.92|1111.82|1129.05|1111.95|1129.07|1111.97|1128.92|1111.82|5
1651383810000|2022-05-01 05:43:30|1129.06|1111.96|1129.25|1112.15|1129.25|1112.15|1129.04|1111.94|9
1651383820000|2022-05-01 05:43:40|1129.22|1112.12|1129.2|1112.1|1129.22|1112.12|1129.19|1112.09|7
1651383830000|2022-05-01 05:43:50|1129.27|1112.17|1129.2|1112.1|1129.28|1112.18|1129.2|1112.1|3
1651383840000|2022-05-01 05:44:00|1129.18|1112.08|1127.89|1110.79|1129.18|1112.08|1127.89|1110.79|21
1651383850000|2022-05-01 05:44:10|1127.91|1110.81|1128.19|1111.09|1128.2|1111.1|1127.56|1110.46|19
1651383860000|2022-05-01 05:44:20|1128.18|1111.08|1128.13|1111.03|1128.21|1111.11|1128.12|1111.02|16
1651383870000|2022-05-01 05:44:30|1128.15|1111.05|1128.17|1111.07|1128.17|1111.07|1128.11|1111.01|8
1651383880000|2022-05-01 05:44:40|1128.18|1111.08|1128.15|1111.05|1128.37|1111.27|1128.14|1111.04|11
1651383890000|2022-05-01 05:44:50|1128.14|1111.04|1128.4|1111.3|1128.4|1111.3|1128.14|1111.04|2
1651383900000|2022-05-01 05:45:00|1128.39|1111.29|1128.46|1111.36|1129.01|1111.91|1128.37|1111.27|26
1651383910000|2022-05-01 05:45:10|1128.5|1111.4|1128.5|1111.4|1128.53|1111.43|1128.4|1111.3|6
1651383920000|2022-05-01 05:45:20|1128.51|1111.41|1128.21|1111.11|1128.51|1111.41|1128.2|1111.1|10
1651383930000|2022-05-01 05:45:30|1128.02|1110.92|1127.71|1110.61|1128.03|1110.93|1127.6|1110.5|15
1651383940000|2022-05-01 05:45:40|1127.7|1110.6|1127.67|1110.57|1127.7|1110.6|1127.67|1110.57|3
1651383950000|2022-05-01 05:45:50|1127.61|1110.51|1127.5|1110.4|1127.64|1110.54|1127.49|1110.39|9
1651383960000|2022-05-01 05:46:00|1127.46|1110.36|1127.3|1110.2|1127.46|1110.36|1127.25|1110.15|12
1651383970000|2022-05-01 05:46:10|1127.33|1110.23|1127.2|1110.1|1127.33|1110.23|1127.19|1110.09|8
1651383980000|2022-05-01 05:46:20|1127.16|1110.06|1126.52|1109.42|1127.17|1110.07|1126.51|1109.41|23
1651383990000|2022-05-01 05:46:30|1126.54|1109.44|1125.7|1108.6|1126.54|1109.44|1125.7|1108.6|17
1651384000000|2022-05-01 05:46:40|1125.72|1108.62|1125.25|1108.15|1125.72|1108.62|1125.17|1108.07|23
1651384010000|2022-05-01 05:46:50|1125.26|1108.16|1126.03|1108.93|1126.03|1108.93|1125.16|1108.06|20
1651384020000|2022-05-01 05:47:00|1126.06|1108.96|1126.08|1108.98|1126.14|1109.04|1126.03|1108.93|7
1651384030000|2022-05-01 05:47:10|1126.1|1109|1126.29|1109.19|1126.29|1109.19|1126.1|1109|12
1651384040000|2022-05-01 05:47:20|1126.28|1109.18|1126.32|1109.22|1126.32|1109.22|1126.27|1109.17|7
1651384050000|2022-05-01 05:47:30|1126.27|1109.17|1126.2|1109.1|1126.31|1109.21|1126.2|1109.1|9
1651384060000|2022-05-01 05:47:40|1126.02|1108.92|1125.96|1108.86|1126.02|1108.92|1125.96|1108.86|6
1651384070000|2022-05-01 05:47:50|1125.99|1108.89|1125.51|1108.41|1125.99|1108.89|1125.4|1108.3|10
1651384080000|2022-05-01 05:48:00|1125.5|1108.4|1125.41|1108.31|1125.5|1108.4|1125.34|1108.24|17
1651384090000|2022-05-01 05:48:10|1125.35|1108.25|1125.43|1108.33|1125.47|1108.37|1125.35|1108.25|6
1651384100000|2022-05-01 05:48:20|1125.44|1108.34|1125.82|1108.72|1125.92|1108.82|1125.44|1108.34|13
1651384110000|2022-05-01 05:48:30|1125.81|1108.71|1125.4|1108.3|1125.82|1108.72|1125.35|1108.25|10
1651384120000|2022-05-01 05:48:40|1125.33|1108.23|1125.52|1108.42|1125.55|1108.45|1125.3|1108.2|14
1651384130000|2022-05-01 05:48:50|1125.57|1108.47|1125.9|1108.8|1125.91|1108.81|1125.57|1108.47|16
1651384140000|2022-05-01 05:49:00|1125.88|1108.78|1125.56|1108.46|1125.96|1108.86|1125.44|1108.34|22
1651384150000|2022-05-01 05:49:10|1125.57|1108.47|1125.94|1108.84|1125.94|1108.84|1125.57|1108.47|6
1651384160000|2022-05-01 05:49:20|1125.93|1108.83|1126.99|1109.89|1127.05|1109.95|1125.93|1108.83|23
1651384170000|2022-05-01 05:49:30|1127|1109.9|1126.95|1109.85|1127.01|1109.91|1126.95|1109.85|10
1651384190000|2022-05-01 05:49:50|1126.96|1109.86|1126.04|1108.94|1126.96|1109.86|1125.98|1108.88|23
1651384200000|2022-05-01 05:50:00|1126.01|1108.91|1126.06|1108.96|1126.17|1109.07|1126.01|1108.91|19
1651384210000|2022-05-01 05:50:10|1126.07|1108.97|1126.08|1108.98|1126.08|1108.98|1126.07|1108.97|2
1651384220000|2022-05-01 05:50:20|1126.07|1108.97|1126.07|1108.97|1126.07|1108.97|1126.06|1108.96|3
1651384230000|2022-05-01 05:50:30|1126.08|1108.98|1126.09|1108.99|1126.09|1108.99|1126.06|1108.96|7
1651384240000|2022-05-01 05:50:40|1126.08|1108.98|1126.06|1108.96|1126.08|1108.98|1126.06|1108.96|2
1651384250000|2022-05-01 05:50:50|1126.04|1108.94|1125.91|1108.81|1126.04|1108.94|1125.9|1108.8|9
1651384260000|2022-05-01 05:51:00|1125.95|1108.85|1125.92|1108.82|1125.95|1108.85|1125.92|1108.82|4
1651384270000|2022-05-01 05:51:10|1125.95|1108.85|1125.98|1108.88|1125.98|1108.88|1125.95|1108.85|8
1651384280000|2022-05-01 05:51:20|1125.99|1108.89|1125.98|1108.88|1126.02|1108.92|1125.93|1108.83|13
1651384300000|2022-05-01 05:51:40|1125.79|1108.69|1125.87|1108.77|1125.93|1108.83|1125.78|1108.68|13
1651384310000|2022-05-01 05:51:50|1125.91|1108.81|1125.99|1108.89|1126.06|1108.96|1125.91|1108.81|7
1651384320000|2022-05-01 05:52:00|1126.01|1108.91|1125.93|1108.83|1126.03|1108.93|1125.91|1108.81|6
1651384330000|2022-05-01 05:52:10|1125.94|1108.84|1126.04|1108.94|1126.04|1108.94|1125.91|1108.81|10
1651384340000|2022-05-01 05:52:20|1126.06|1108.96|1126.05|1108.95|1126.06|1108.96|1126.04|1108.94|3
1651384350000|2022-05-01 05:52:30|1126.03|1108.93|1125.97|1108.87|1126.04|1108.94|1125.97|1108.87|7
1651384360000|2022-05-01 05:52:40|1125.99|1108.89|1125.98|1108.88|1126.05|1108.95|1125.98|1108.88|8
1651384370000|2022-05-01 05:52:50|1125.8|1108.7|1125.35|1108.25|1125.97|1108.87|1125.34|1108.24|17
1651384380000|2022-05-01 05:53:00|1125.48|1108.38|1125.82|1108.72|1125.82|1108.72|1125.31|1108.21|13
1651384390000|2022-05-01 05:53:10|1125.85|1108.75|1125.91|1108.81|1125.93|1108.83|1125.84|1108.74|8
1651384400000|2022-05-01 05:53:20|1125.93|1108.83|1125.42|1108.32|1125.93|1108.83|1125.36|1108.26|15
1651384410000|2022-05-01 05:53:30|1125.46|1108.36|1125.34|1108.24|1125.47|1108.37|1125.34|1108.24|6
1651384420000|2022-05-01 05:53:40|1125.32|1108.22|1125.2|1108.1|1125.37|1108.27|1125.2|1108.1|10
1651384430000|2022-05-01 05:53:50|1125.34|1108.24|1125.25|1108.15|1125.34|1108.24|1125.25|1108.15|4
1651384440000|2022-05-01 05:54:00|1125.2|1108.1|1125.29|1108.19|1125.29|1108.19|1125.2|1108.1|6
1651384450000|2022-05-01 05:54:10|1125.28|1108.18|1125.48|1108.38|1125.63|1108.53|1125.28|1108.18|12
1651384460000|2022-05-01 05:54:20|1125.5|1108.4|1125.52|1108.42|1125.54|1108.44|1125.5|1108.4|4
1651384470000|2022-05-01 05:54:30|1125.47|1108.37|1125.75|1108.65|1125.75|1108.65|1125.42|1108.32|7
1651384480000|2022-05-01 05:54:40|1125.67|1108.57|1125.78|1108.68|1125.78|1108.68|1125.45|1108.35|14
1651384490000|2022-05-01 05:54:50|1125.64|1108.54|1125.38|1108.28|1125.64|1108.54|1125.38|1108.28|19
1651384500000|2022-05-01 05:55:00|1125.37|1108.27|1125.05|1107.95|1125.37|1108.27|1124.35|1107.25|24
1651384510000|2022-05-01 05:55:10|1125.03|1107.93|1124.16|1107.06|1125.06|1107.96|1124.16|1107.06|19
1651384520000|2022-05-01 05:55:20|1124.17|1107.07|1124.11|1107.01|1124.17|1107.07|1124.1|1107|6
1651384530000|2022-05-01 05:55:30|1124.1|1107|1123.5|1106.4|1124.12|1107.02|1123.48|1106.38|16
1651384540000|2022-05-01 05:55:40|1123.51|1106.41|1123.37|1106.27|1123.52|1106.42|1123.37|1106.27|12
1651384550000|2022-05-01 05:55:50|1123.34|1106.24|1123.6|1106.5|1123.62|1106.52|1123.34|1106.24|15
1651384560000|2022-05-01 05:56:00|1123.62|1106.52|1123.46|1106.36|1123.62|1106.52|1123.46|1106.36|13
1651384570000|2022-05-01 05:56:10|1123.49|1106.39|1123.52|1106.42|1123.58|1106.48|1123.48|1106.38|9
1651384580000|2022-05-01 05:56:20|1123.53|1106.43|1123.33|1106.23|1123.55|1106.45|1123.31|1106.21|7
1651384590000|2022-05-01 05:56:30|1123.35|1106.25|1123.33|1106.23|1123.35|1106.25|1123.29|1106.19|4
1651384600000|2022-05-01 05:56:40|1123.38|1106.28|1123.97|1106.87|1123.97|1106.87|1123.38|1106.28|8
1651384610000|2022-05-01 05:56:50|1123.96|1106.86|1123.96|1106.86|1123.96|1106.86|1123.96|1106.86|1
1651384620000|2022-05-01 05:57:00|1124.01|1106.91|1124.12|1107.02|1124.12|1107.02|1123.97|1106.87|8
1651384630000|2022-05-01 05:57:10|1124.11|1107.01|1124.29|1107.19|1124.31|1107.21|1124.11|1107.01|10
1651384640000|2022-05-01 05:57:20|1124.35|1107.25|1124.35|1107.25|1124.37|1107.27|1124.34|1107.24|9
1651384650000|2022-05-01 05:57:30|1124.4|1107.3|1124.37|1107.27|1124.43|1107.33|1124.36|1107.26|5
1651384660000|2022-05-01 05:57:40|1124.35|1107.25|1124.95|1107.85|1124.95|1107.85|1124.35|1107.25|6
1651384670000|2022-05-01 05:57:50|1125.01|1107.91|1125.35|1108.25|1125.35|1108.25|1124.89|1107.79|14
1651384680000|2022-05-01 05:58:00|1125.55|1108.45|1125.68|1108.58|1125.68|1108.58|1125.55|1108.45|5
1651384690000|2022-05-01 05:58:10|1125.69|1108.59|1125.91|1108.81|1125.91|1108.81|1125.69|1108.59|6
1651384700000|2022-05-01 05:58:20|1125.92|1108.82|1125.88|1108.78|1125.92|1108.82|1125.88|1108.78|3
1651384710000|2022-05-01 05:58:30|1125.7|1108.6|1125.19|1108.09|1125.7|1108.6|1125.18|1108.08|10
1651384720000|2022-05-01 05:58:40|1125.18|1108.08|1125.14|1108.04|1125.18|1108.08|1125.09|1107.99|6
1651384730000|2022-05-01 05:58:50|1125.15|1108.05|1125.06|1107.96|1125.15|1108.05|1125.06|1107.96|5
1651384740000|2022-05-01 05:59:00|1125.08|1107.98|1124.75|1107.65|1125.08|1107.98|1124.75|1107.65|15
1651384750000|2022-05-01 05:59:10|1124.68|1107.58|1124.39|1107.29|1124.68|1107.58|1124.38|1107.28|24
1651384760000|2022-05-01 05:59:20|1124.4|1107.3|1124.2|1107.1|1124.4|1107.3|1124.19|1107.09|7
1651384770000|2022-05-01 05:59:30|1124.19|1107.09|1124.26|1107.16|1124.37|1107.27|1124.19|1107.09|13
1651384780000|2022-05-01 05:59:40|1124.43|1107.33|1124.97|1107.87|1124.97|1107.87|1124.43|1107.33|10
1651384790000|2022-05-01 05:59:50|1124.98|1107.88|1125.97|1108.87|1125.98|1108.88|1124.98|1107.88|17
1651384800000|2022-05-01 06:00:00|1125.98|1108.88|1125.91|1108.81|1125.98|1108.88|1125.87|1108.77|10
1651384810000|2022-05-01 06:00:10|1125.92|1108.82|1125.96|1108.86|1125.96|1108.86|1125.89|1108.79|10
1651384820000|2022-05-01 06:00:20|1125.94|1108.84|1125.95|1108.85|1125.98|1108.88|1125.94|1108.84|7
1651384830000|2022-05-01 06:00:30|1125.98|1108.88|1125.9|1108.8|1125.98|1108.88|1125.88|1108.78|13
1651384840000|2022-05-01 06:00:40|1125.87|1108.77|1125.07|1107.97|1125.87|1108.77|1125.05|1107.95|15
1651384850000|2022-05-01 06:00:50|1125.05|1107.95|1124.99|1107.89|1125.05|1107.95|1124.92|1107.82|7
1651384860000|2022-05-01 06:01:00|1124.98|1107.88|1124.31|1107.21|1124.98|1107.88|1124.08|1106.98|23
1651384870000|2022-05-01 06:01:10|1124.3|1107.2|1124.91|1107.81|1124.91|1107.81|1124.3|1107.2|19
1651384880000|2022-05-01 06:01:20|1125.21|1108.11|1125.71|1108.61|1125.74|1108.64|1125.21|1108.11|20
1651384890000|2022-05-01 06:01:30|1125.63|1108.53|1125.65|1108.55|1125.76|1108.66|1125.63|1108.53|11
1651384900000|2022-05-01 06:01:40|1125.73|1108.63|1125.91|1108.81|1125.97|1108.87|1125.73|1108.63|9
1651384910000|2022-05-01 06:01:50|1125.9|1108.8|1125.84|1108.74|1125.91|1108.81|1125.84|1108.74|16
1651384920000|2022-05-01 06:02:00|1125.83|1108.73|1125.9|1108.8|1125.91|1108.81|1125.83|1108.73|6
1651384930000|2022-05-01 06:02:10|1125.93|1108.83|1125.3|1108.2|1125.93|1108.83|1125.3|1108.2|16
1651384940000|2022-05-01 06:02:20|1125.29|1108.19|1124.99|1107.89|1125.29|1108.19|1124.98|1107.88|10
1651384950000|2022-05-01 06:02:30|1125.02|1107.92|1125.46|1108.36|1125.47|1108.37|1124.98|1107.88|14
1651384960000|2022-05-01 06:02:40|1125.52|1108.42|1125.96|1108.86|1125.98|1108.88|1125.49|1108.39|16
1651384970000|2022-05-01 06:02:50|1125.95|1108.85|1126.04|1108.94|1126.04|1108.94|1125.87|1108.77|10
1651384980000|2022-05-01 06:03:00|1126.05|1108.95|1126.2|1109.1|1126.23|1109.13|1126.05|1108.95|11
1651384990000|2022-05-01 06:03:10|1126.22|1109.12|1126.11|1109.01|1126.22|1109.12|1126.09|1108.99|16
1651385000000|2022-05-01 06:03:20|1126|1108.9|1126|1108.9|1126.02|1108.92|1125.98|1108.88|12
1651385010000|2022-05-01 06:03:30|1125.98|1108.88|1126|1108.9|1126.02|1108.92|1125.96|1108.86|12
1651385020000|2022-05-01 06:03:40|1125.99|1108.89|1125.94|1108.84|1125.99|1108.89|1125.91|1108.81|11
1651385030000|2022-05-01 06:03:50|1125.93|1108.83|1125.89|1108.79|1125.95|1108.85|1125.89|1108.79|3
1651385040000|2022-05-01 06:04:00|1125.86|1108.76|1125.98|1108.88|1125.98|1108.88|1125.86|1108.76|4
1651385050000|2022-05-01 06:04:10|1125.97|1108.87|1126.21|1109.11|1126.21|1109.11|1125.97|1108.87|17
1651385060000|2022-05-01 06:04:20|1126.24|1109.14|1126.66|1109.56|1126.66|1109.56|1126.2|1109.1|12
1651385070000|2022-05-01 06:04:30|1126.67|1109.57|1126.67|1109.57|1126.67|1109.57|1126.67|1109.57|1
1651385090000|2022-05-01 06:04:50|1126.64|1109.54|1126.43|1109.33|1126.64|1109.54|1126.38|1109.28|15
1651385100000|2022-05-01 06:05:00|1126.51|1109.41|1126.89|1109.79|1127.03|1109.93|1126.15|1109.05|24
1651385110000|2022-05-01 06:05:10|1126.92|1109.82|1127.78|1110.68|1127.78|1110.68|1126.91|1109.81|11
1651385120000|2022-05-01 06:05:20|1127.77|1110.67|1127.95|1110.85|1127.95|1110.85|1127.77|1110.67|9
1651385140000|2022-05-01 06:05:40|1127.88|1110.78|1127.89|1110.79|1127.93|1110.83|1127.88|1110.78|3
1651385150000|2022-05-01 06:05:50|1127.91|1110.81|1127.99|1110.89|1127.99|1110.89|1127.91|1110.81|6
1651385160000|2022-05-01 06:06:00|1128.03|1110.93|1129.1|1112|1129.1|1112|1128.03|1110.93|20
1651385170000|2022-05-01 06:06:10|1129.41|1112.31|1130.09|1112.99|1130.09|1112.99|1129.35|1112.25|15
1651385180000|2022-05-01 06:06:20|1130.33|1113.23|1130.05|1112.95|1130.4|1113.3|1130.05|1112.95|16
1651385190000|2022-05-01 06:06:30|1130.04|1112.94|1130.19|1113.09|1130.23|1113.13|1130.01|1112.91|10
1651385200000|2022-05-01 06:06:40|1130.2|1113.1|1129.46|1112.36|1130.22|1113.12|1129.46|1112.36|14
1651385210000|2022-05-01 06:06:50|1129.44|1112.34|1129.42|1112.32|1129.45|1112.35|1129.25|1112.15|13
1651385220000|2022-05-01 06:07:00|1129.41|1112.31|1129.46|1112.36|1129.53|1112.43|1129.36|1112.26|11
1651385230000|2022-05-01 06:07:10|1129.4|1112.3|1128.68|1111.58|1129.4|1112.3|1128.62|1111.52|21
1651385240000|2022-05-01 06:07:20|1128.7|1111.6|1128.68|1111.58|1128.99|1111.89|1128.64|1111.54|22
1651385250000|2022-05-01 06:07:30|1128.66|1111.56|1129.05|1111.95|1129.05|1111.95|1128.59|1111.49|18
1651385260000|2022-05-01 06:07:40|1129.03|1111.93|1128.78|1111.68|1129.04|1111.94|1128.78|1111.68|8
1651385270000|2022-05-01 06:07:50|1128.76|1111.66|1129.06|1111.96|1129.06|1111.96|1128.76|1111.66|11
1651385280000|2022-05-01 06:08:00|1129.08|1111.98|1129.97|1112.87|1129.97|1112.87|1129.08|1111.98|9
1651385290000|2022-05-01 06:08:10|1129.98|1112.88|1130.36|1113.26|1130.36|1113.26|1129.94|1112.84|7
1651385300000|2022-05-01 06:08:20|1130.39|1113.29|1130.25|1113.15|1130.39|1113.29|1130.12|1113.02|13
1651385310000|2022-05-01 06:08:30|1130.26|1113.16|1130.14|1113.04|1130.26|1113.16|1130.12|1113.02|5
1651385320000|2022-05-01 06:08:40|1130.1|1113|1130.05|1112.95|1130.11|1113.01|1130.03|1112.93|11
1651385330000|2022-05-01 06:08:50|1130.06|1112.96|1130.16|1113.06|1130.2|1113.1|1129.98|1112.88|12
1651385340000|2022-05-01 06:09:00|1130.69|1113.59|1130.21|1113.11|1130.69|1113.59|1130.2|1113.1|9
1651385350000|2022-05-01 06:09:10|1130.2|1113.1|1130.09|1112.99|1130.2|1113.1|1130.05|1112.95|10
1651385360000|2022-05-01 06:09:20|1130.11|1113.01|1130.15|1113.05|1130.15|1113.05|1130.1|1113|6
1651385370000|2022-05-01 06:09:30|1130.12|1113.02|1130.71|1113.61|1130.71|1113.61|1130.06|1112.96|15
1651385380000|2022-05-01 06:09:40|1130.7|1113.6|1130.8|1113.7|1130.87|1113.77|1130.7|1113.6|7
1651385390000|2022-05-01 06:09:50|1130.85|1113.75|1130.46|1113.36|1130.91|1113.81|1130.46|1113.36|10
1651385400000|2022-05-01 06:10:00|1130.43|1113.33|1130.78|1113.68|1130.82|1113.72|1130.4|1113.3|15
1651385410000|2022-05-01 06:10:10|1130.79|1113.69|1130.2|1113.1|1130.79|1113.69|1130.2|1113.1|20
1651385420000|2022-05-01 06:10:20|1130.18|1113.08|1130.27|1113.17|1130.29|1113.19|1130.18|1113.08|16
1651385430000|2022-05-01 06:10:30|1130.3|1113.2|1130.2|1113.1|1130.33|1113.23|1130.17|1113.07|15
1651385440000|2022-05-01 06:10:40|1130.21|1113.11|1130.22|1113.12|1130.23|1113.13|1130.21|1113.11|4
1651385450000|2022-05-01 06:10:50|1130.21|1113.11|1130.16|1113.06|1130.22|1113.12|1130.13|1113.03|10
1651385460000|2022-05-01 06:11:00|1130.09|1112.99|1130.07|1112.97|1130.09|1112.99|1130.03|1112.93|12
1651385470000|2022-05-01 06:11:10|1130.08|1112.98|1130.07|1112.97|1130.11|1113.01|1130.05|1112.95|17
1651385480000|2022-05-01 06:11:20|1130.12|1113.02|1130.42|1113.32|1130.44|1113.34|1130.12|1113.02|15
1651385490000|2022-05-01 06:11:30|1130.4|1113.3|1130.27|1113.17|1130.4|1113.3|1130.23|1113.13|10
1651385500000|2022-05-01 06:11:40|1130.25|1113.15|1130.32|1113.22|1130.35|1113.25|1130.25|1113.15|7
1651385510000|2022-05-01 06:11:50|1130.34|1113.24|1130.24|1113.14|1130.34|1113.24|1130.24|1113.14|10
1651385520000|2022-05-01 06:12:00|1130.26|1113.16|1130.54|1113.44|1130.54|1113.44|1130.16|1113.06|14
1651385530000|2022-05-01 06:12:10|1130.53|1113.43|1130.29|1113.19|1130.76|1113.66|1130.29|1113.19|10
1651385540000|2022-05-01 06:12:20|1130.3|1113.2|1130.2|1113.1|1130.3|1113.2|1130.18|1113.08|7
1651385550000|2022-05-01 06:12:30|1130.13|1113.03|1130.17|1113.07|1130.17|1113.07|1130.13|1113.03|11
1651385560000|2022-05-01 06:12:40|1130.16|1113.06|1129.22|1112.12|1130.16|1113.06|1129.22|1112.12|19
1651385570000|2022-05-01 06:12:50|1129.1|1112|1129.23|1112.13|1129.23|1112.13|1129.1|1112|12
1651385580000|2022-05-01 06:13:00|1129.21|1112.11|1129.37|1112.27|1129.37|1112.27|1129.09|1111.99|12
1651385590000|2022-05-01 06:13:10|1129.69|1112.59|1129.99|1112.89|1130.01|1112.91|1129.67|1112.57|16
1651385600000|2022-05-01 06:13:20|1129.96|1112.86|1130.09|1112.99|1130.09|1112.99|1129.9|1112.8|10
1651385610000|2022-05-01 06:13:30|1130.1|1113|1130.1|1113|1130.13|1113.03|1130.05|1112.95|12
1651385620000|2022-05-01 06:13:40|1130.09|1112.99|1130.17|1113.07|1130.2|1113.1|1130.06|1112.96|9
1651385630000|2022-05-01 06:13:50|1130.18|1113.08|1130.19|1113.09|1130.19|1113.09|1130.1|1113|7
1651385640000|2022-05-01 06:14:00|1130.11|1113.01|1130.11|1113.01|1130.19|1113.09|1130.07|1112.97|9
1651385650000|2022-05-01 06:14:10|1130.07|1112.97|1130.07|1112.97|1130.11|1113.01|1130.07|1112.97|4
1651385660000|2022-05-01 06:14:20|1130.08|1112.98|1129.94|1112.84|1130.11|1113.01|1129.93|1112.83|7
1651385670000|2022-05-01 06:14:30|1129.98|1112.88|1128.94|1111.84|1129.98|1112.88|1128.94|1111.84|15
1651385680000|2022-05-01 06:14:40|1129.02|1111.92|1128.74|1111.64|1129.02|1111.92|1128.67|1111.57|12
1651385690000|2022-05-01 06:14:50|1128.68|1111.58|1128.71|1111.61|1128.71|1111.61|1128.67|1111.57|4
1651385700000|2022-05-01 06:15:00|1128.73|1111.63|1128.7|1111.6|1128.73|1111.63|1128.65|1111.55|10
1651385710000|2022-05-01 06:15:10|1128.71|1111.61|1129.16|1112.06|1129.18|1112.08|1128.7|1111.6|16
1651385720000|2022-05-01 06:15:20|1129.18|1112.08|1129.06|1111.96|1129.33|1112.23|1128.93|1111.83|14
1651385730000|2022-05-01 06:15:30|1129.05|1111.95|1129.05|1111.95|1129.13|1112.03|1129.02|1111.92|17
1651385740000|2022-05-01 06:15:40|1129.09|1111.99|1128.96|1111.86|1129.09|1111.99|1128.95|1111.85|8
1651385750000|2022-05-01 06:15:50|1128.97|1111.87|1128.83|1111.73|1128.97|1111.87|1128.82|1111.72|8
1651385760000|2022-05-01 06:16:00|1128.82|1111.72|1128.36|1111.26|1128.84|1111.74|1128.34|1111.24|11
1651385770000|2022-05-01 06:16:10|1128.57|1111.47|1128.52|1111.42|1128.59|1111.49|1128.48|1111.38|6
1651385780000|2022-05-01 06:16:20|1128.55|1111.45|1128.51|1111.41|1128.55|1111.45|1128.51|1111.41|2
1651385790000|2022-05-01 06:16:30|1128.56|1111.46|1128.87|1111.77|1128.88|1111.78|1128.56|1111.46|5
1651385800000|2022-05-01 06:16:40|1128.86|1111.76|1128.86|1111.76|1128.88|1111.78|1128.81|1111.71|6
1651385810000|2022-05-01 06:16:50|1128.88|1111.78|1128.88|1111.78|1128.88|1111.78|1128.87|1111.77|3
1651385820000|2022-05-01 06:17:00|1128.87|1111.77|1128.23|1111.13|1128.88|1111.78|1128.18|1111.08|10
1651385830000|2022-05-01 06:17:10|1128.15|1111.05|1128.04|1110.94|1128.18|1111.08|1128.02|1110.92|7
1651385840000|2022-05-01 06:17:20|1128|1110.9|1127.06|1109.96|1128|1110.9|1127.02|1109.92|19
1651385850000|2022-05-01 06:17:30|1127.25|1110.15|1127.28|1110.18|1127.33|1110.23|1127.22|1110.12|8
1651385860000|2022-05-01 06:17:40|1127.29|1110.19|1127.27|1110.17|1127.29|1110.19|1127.27|1110.17|2
1651385870000|2022-05-01 06:17:50|1127.28|1110.18|1127.1|1110|1127.28|1110.18|1127.1|1110|12
1651385880000|2022-05-01 06:18:00|1127.08|1109.98|1126.25|1109.15|1127.08|1109.98|1126.19|1109.09|14
1651385890000|2022-05-01 06:18:10|1126.18|1109.08|1126.17|1109.07|1126.23|1109.13|1126.17|1109.07|8
1651385900000|2022-05-01 06:18:20|1126.14|1109.04|1126.14|1109.04|1126.14|1109.04|1126.14|1109.04|1
1651385910000|2022-05-01 06:18:30|1126.15|1109.05|1126.16|1109.06|1126.27|1109.17|1126.15|1109.05|9
1651385920000|2022-05-01 06:18:40|1126.15|1109.05|1126.16|1109.06|1126.16|1109.06|1126.14|1109.04|4
1651385930000|2022-05-01 06:18:50|1126.15|1109.05|1126.24|1109.14|1126.24|1109.14|1126.01|1108.91|5
1651385940000|2022-05-01 06:19:00|1126.02|1108.92|1126.18|1109.08|1126.24|1109.14|1126.02|1108.92|3
1651385950000|2022-05-01 06:19:10|1126.19|1109.09|1126.21|1109.11|1126.21|1109.11|1126.14|1109.04|6
1651385960000|2022-05-01 06:19:20|1126.23|1109.13|1126.58|1109.48|1126.91|1109.81|1126.23|1109.13|17
1651385970000|2022-05-01 06:19:30|1126.54|1109.44|1126.22|1109.12|1126.55|1109.45|1126.22|1109.12|11
1651385980000|2022-05-01 06:19:40|1126.21|1109.11|1126.21|1109.11|1126.22|1109.12|1126.21|1109.11|3
1651385990000|2022-05-01 06:19:50|1126.2|1109.1|1126.19|1109.09|1126.2|1109.1|1126.18|1109.08|3
1651386000000|2022-05-01 06:20:00|1126.32|1109.22|1126.33|1109.23|1126.33|1109.23|1126.31|1109.21|4
1651386010000|2022-05-01 06:20:10|1126.31|1109.21|1126.35|1109.25|1126.35|1109.25|1126.31|1109.21|3
1651386020000|2022-05-01 06:20:20|1126.31|1109.21|1126.25|1109.15|1126.32|1109.22|1126.25|1109.15|9
1651386030000|2022-05-01 06:20:30|1126.24|1109.14|1126.26|1109.16|1126.26|1109.16|1126.23|1109.13|4
1651386040000|2022-05-01 06:20:40|1126.27|1109.17|1126.34|1109.24|1126.4|1109.3|1126.23|1109.13|8
1651386050000|2022-05-01 06:20:50|1126.5|1109.4|1126.33|1109.23|1126.5|1109.4|1126.32|1109.22|4
1651386060000|2022-05-01 06:21:00|1126.26|1109.16|1126.31|1109.21|1126.31|1109.21|1126.26|1109.16|2
1651386070000|2022-05-01 06:21:10|1126.35|1109.25|1126.39|1109.29|1126.43|1109.33|1126.34|1109.24|4
1651386080000|2022-05-01 06:21:20|1126.4|1109.3|1126.89|1109.79|1126.96|1109.86|1126.38|1109.28|16
1651386090000|2022-05-01 06:21:30|1126.91|1109.81|1127.1|1110|1127.1|1110|1126.91|1109.81|14
1651386100000|2022-05-01 06:21:40|1127.08|1109.98|1127.03|1109.93|1127.08|1109.98|1127.03|1109.93|4
1651386110000|2022-05-01 06:21:50|1127.02|1109.92|1127.13|1110.03|1127.14|1110.04|1127.02|1109.92|14
1651386120000|2022-05-01 06:22:00|1127.2|1110.1|1127.14|1110.04|1127.2|1110.1|1127.13|1110.03|9
1651386130000|2022-05-01 06:22:10|1127.1|1110|1127.14|1110.04|1127.18|1110.08|1127.09|1109.99|9
1651386140000|2022-05-01 06:22:20|1127.16|1110.06|1127.18|1110.08|1127.2|1110.1|1127.16|1110.06|6
1651386160000|2022-05-01 06:22:40|1127.16|1110.06|1127.15|1110.05|1127.16|1110.06|1127.15|1110.05|2
1651386170000|2022-05-01 06:22:50|1127.16|1110.06|1127.11|1110.01|1127.18|1110.08|1127.11|1110.01|7
1651386180000|2022-05-01 06:23:00|1127.13|1110.03|1127.16|1110.06|1127.17|1110.07|1127.11|1110.01|11
1651386190000|2022-05-01 06:23:10|1127.17|1110.07|1127.17|1110.07|1127.17|1110.07|1127.12|1110.02|9
1651386200000|2022-05-01 06:23:20|1127.16|1110.06|1127.54|1110.44|1127.63|1110.53|1127.16|1110.06|13
1651386210000|2022-05-01 06:23:30|1127.52|1110.42|1127.65|1110.55|1127.78|1110.68|1127.45|1110.35|20
1651386220000|2022-05-01 06:23:40|1127.66|1110.56|1127.91|1110.81|1127.91|1110.81|1127.48|1110.38|14
1651386230000|2022-05-01 06:23:50|1127.96|1110.86|1127.81|1110.71|1127.96|1110.86|1127.81|1110.71|8
1651386240000|2022-05-01 06:24:00|1127.82|1110.72|1127.9|1110.8|1127.93|1110.83|1127.82|1110.72|17
1651386250000|2022-05-01 06:24:10|1127.92|1110.82|1127.93|1110.83|1127.93|1110.83|1127.89|1110.79|9
1651386260000|2022-05-01 06:24:20|1127.95|1110.85|1127.93|1110.83|1127.95|1110.85|1127.9|1110.8|5
1651386270000|2022-05-01 06:24:30|1127.94|1110.84|1127.93|1110.83|1127.94|1110.84|1127.93|1110.83|2
1651386290000|2022-05-01 06:24:50|1127.94|1110.84|1127.88|1110.78|1127.94|1110.84|1127.88|1110.78|4
1651386300000|2022-05-01 06:25:00|1127.8|1110.7|1127.8|1110.7|1127.8|1110.7|1127.8|1110.7|1
1651386310000|2022-05-01 06:25:10|1127.87|1110.77|1127.81|1110.71|1127.87|1110.77|1127.79|1110.69|7
1651386320000|2022-05-01 06:25:20|1127.82|1110.72|1127.96|1110.86|1127.96|1110.86|1127.82|1110.72|10
1651386330000|2022-05-01 06:25:30|1127.91|1110.81|1127.93|1110.83|1127.93|1110.83|1127.91|1110.81|3
1651386340000|2022-05-01 06:25:40|1127.94|1110.84|1127.87|1110.77|1127.94|1110.84|1127.86|1110.76|8
1651386350000|2022-05-01 06:25:50|1127.86|1110.76|1127.83|1110.73|1127.86|1110.76|1127.83|1110.73|3
1651386360000|2022-05-01 06:26:00|1127.85|1110.75|1127.93|1110.83|1127.93|1110.83|1127.85|1110.75|5
1651386370000|2022-05-01 06:26:10|1127.94|1110.84|1127.39|1110.29|1127.94|1110.84|1127.39|1110.29|10
1651386380000|2022-05-01 06:26:20|1127.34|1110.24|1127.38|1110.28|1127.38|1110.28|1127.28|1110.18|12
1651386390000|2022-05-01 06:26:30|1127.39|1110.29|1127.37|1110.27|1127.46|1110.36|1127.29|1110.19|19
1651386400000|2022-05-01 06:26:40|1127.3|1110.2|1127.46|1110.36|1127.46|1110.36|1127.3|1110.2|7
1651386410000|2022-05-01 06:26:50|1127.47|1110.37|1127.44|1110.34|1127.48|1110.38|1127.44|1110.34|11
1651386420000|2022-05-01 06:27:00|1127.43|1110.33|1127.72|1110.62|1127.73|1110.63|1127.27|1110.17|14
1651386450000|2022-05-01 06:27:30|1127.71|1110.61|1127.76|1110.66|1127.77|1110.67|1127.7|1110.6|4
1651386460000|2022-05-01 06:27:40|1127.77|1110.67|1127.81|1110.71|1127.81|1110.71|1127.76|1110.66|6
1651386470000|2022-05-01 06:27:50|1127.83|1110.73|1128.36|1111.26|1128.49|1111.39|1127.83|1110.73|20
1651386480000|2022-05-01 06:28:00|1128.21|1111.11|1128.02|1110.92|1128.28|1111.18|1127.94|1110.84|13
1651386490000|2022-05-01 06:28:10|1128.03|1110.93|1128.45|1111.35|1128.45|1111.35|1128.03|1110.93|15
1651386500000|2022-05-01 06:28:20|1128.46|1111.36|1128.25|1111.15|1128.73|1111.63|1128.25|1111.15|25
1651386510000|2022-05-01 06:28:30|1128.2|1111.1|1128.03|1110.93|1128.2|1111.1|1128.03|1110.93|8
1651386520000|2022-05-01 06:28:40|1128.02|1110.92|1127.16|1110.06|1128.02|1110.92|1127.08|1109.98|23
1651386530000|2022-05-01 06:28:50|1127.18|1110.08|1127.26|1110.16|1127.44|1110.34|1127.18|1110.08|18
1651386540000|2022-05-01 06:29:00|1127.27|1110.17|1127.29|1110.19|1127.3|1110.2|1127.17|1110.07|20
1651386550000|2022-05-01 06:29:10|1127.31|1110.21|1127.83|1110.73|1127.9|1110.8|1127.26|1110.16|21
1651386560000|2022-05-01 06:29:20|1127.86|1110.76|1127.73|1110.63|1127.86|1110.76|1127.72|1110.62|4
1651386570000|2022-05-01 06:29:30|1127.76|1110.66|1128.57|1111.47|1128.57|1111.47|1127.76|1110.66|11
1651386580000|2022-05-01 06:29:40|1128.55|1111.45|1129.12|1112.02|1129.17|1112.07|1128.51|1111.41|8
1651386590000|2022-05-01 06:29:50|1128.72|1111.62|1129.15|1112.05|1129.15|1112.05|1128.72|1111.62|9
1651386600000|2022-05-01 06:30:00|1129.16|1112.06|1129.11|1112.01|1129.18|1112.08|1128.72|1111.62|17
1651386610000|2022-05-01 06:30:10|1129.32|1112.22|1129.85|1112.75|1129.9|1112.8|1129.32|1112.22|8
1651386620000|2022-05-01 06:30:20|1129.61|1112.51|1129.57|1112.47|1129.65|1112.55|1129.49|1112.39|10
1651386630000|2022-05-01 06:30:30|1129.53|1112.43|1128.98|1111.88|1129.55|1112.45|1128.94|1111.84|15
1651386640000|2022-05-01 06:30:40|1128.99|1111.89|1129|1111.9|1129|1111.9|1128.98|1111.88|10
1651386650000|2022-05-01 06:30:50|1128.99|1111.89|1128.98|1111.88|1128.99|1111.89|1128.96|1111.86|6
1651386660000|2022-05-01 06:31:00|1128.97|1111.87|1128.87|1111.77|1128.98|1111.88|1128.82|1111.72|8
1651386670000|2022-05-01 06:31:10|1128.88|1111.78|1128.97|1111.87|1128.97|1111.87|1128.88|1111.78|4
1651386680000|2022-05-01 06:31:20|1128.94|1111.84|1128.43|1111.33|1128.98|1111.88|1128.43|1111.33|19
1651386690000|2022-05-01 06:31:30|1128.24|1111.14|1128.23|1111.13|1128.24|1111.14|1128.22|1111.12|5
1651386700000|2022-05-01 06:31:40|1128.06|1110.96|1128.05|1110.95|1128.09|1110.99|1128.04|1110.94|7
1651386710000|2022-05-01 06:31:50|1128.04|1110.94|1127.9|1110.8|1128.09|1110.99|1127.9|1110.8|12
1651386720000|2022-05-01 06:32:00|1127.92|1110.82|1127.91|1110.81|1127.92|1110.82|1127.91|1110.81|2
1651386730000|2022-05-01 06:32:10|1127.98|1110.88|1127.54|1110.44|1127.98|1110.88|1127.54|1110.44|13
1651386740000|2022-05-01 06:32:20|1127.48|1110.38|1126.26|1109.16|1127.48|1110.38|1126.1|1109|25
1651386750000|2022-05-01 06:32:30|1126.25|1109.15|1125.99|1108.89|1126.25|1109.15|1125.99|1108.89|17
1651386760000|2022-05-01 06:32:40|1125.98|1108.88|1126.03|1108.93|1126.13|1109.03|1125.96|1108.86|11
1651386770000|2022-05-01 06:32:50|1126.04|1108.94|1126.53|1109.43|1126.53|1109.43|1126.03|1108.93|20
1651386780000|2022-05-01 06:33:00|1126.52|1109.42|1126.86|1109.76|1126.91|1109.81|1126.42|1109.32|14
1651386790000|2022-05-01 06:33:10|1126.88|1109.78|1126.97|1109.87|1126.97|1109.87|1126.8|1109.7|6
1651386800000|2022-05-01 06:33:20|1126.98|1109.88|1126.94|1109.84|1126.98|1109.88|1126.94|1109.84|7
1651386810000|2022-05-01 06:33:30|1126.9|1109.8|1126.69|1109.59|1126.9|1109.8|1126.42|1109.32|17
1651386820000|2022-05-01 06:33:40|1126.68|1109.58|1126.67|1109.57|1126.73|1109.63|1126.64|1109.54|8
1651386830000|2022-05-01 06:33:50|1126.64|1109.54|1126.7|1109.6|1126.71|1109.61|1126.64|1109.54|8
1651386840000|2022-05-01 06:34:00|1126.71|1109.61|1127.84|1110.74|1127.84|1110.74|1126.69|1109.59|26
1651386850000|2022-05-01 06:34:10|1127.83|1110.73|1127.34|1110.24|1127.9|1110.8|1127.34|1110.24|19
1651386860000|2022-05-01 06:34:20|1127.32|1110.22|1127.32|1110.22|1127.6|1110.5|1127.14|1110.04|24
1651386870000|2022-05-01 06:34:30|1127.33|1110.23|1127.26|1110.16|1127.33|1110.23|1127.24|1110.14|11
1651386880000|2022-05-01 06:34:40|1127.25|1110.15|1127.03|1109.93|1127.25|1110.15|1127.02|1109.92|6
1651386890000|2022-05-01 06:34:50|1127.04|1109.94|1127.03|1109.93|1127.04|1109.94|1127.03|1109.93|2
1651386900000|2022-05-01 06:35:00|1127.07|1109.97|1127.04|1109.94|1127.07|1109.97|1127.04|1109.94|4
1651386910000|2022-05-01 06:35:10|1127.05|1109.95|1128.33|1111.23|1128.33|1111.23|1127.05|1109.95|19
1651386920000|2022-05-01 06:35:20|1128.27|1111.17|1128.26|1111.16|1128.3|1111.2|1128.25|1111.15|4
1651386930000|2022-05-01 06:35:30|1128.3|1111.2|1128.09|1110.99|1128.32|1111.22|1128.09|1110.99|14
1651386940000|2022-05-01 06:35:40|1128.1|1111|1128.15|1111.05|1128.15|1111.05|1128.09|1110.99|10
1651386950000|2022-05-01 06:35:50|1128.13|1111.03|1128.05|1110.95|1128.15|1111.05|1128.05|1110.95|3
1651386960000|2022-05-01 06:36:00|1128.09|1110.99|1128.21|1111.11|1128.21|1111.11|1128.09|1110.99|14
1651386970000|2022-05-01 06:36:10|1128.35|1111.25|1128.3|1111.2|1128.72|1111.62|1128.3|1111.2|12
1651386980000|2022-05-01 06:36:20|1128.23|1111.13|1128.54|1111.44|1128.55|1111.45|1128.22|1111.12|14
1651386990000|2022-05-01 06:36:30|1128.52|1111.42|1128.45|1111.35|1128.54|1111.44|1128.41|1111.31|9
1651387000000|2022-05-01 06:36:40|1128.44|1111.34|1128.29|1111.19|1128.45|1111.35|1128.29|1111.19|19
1651387010000|2022-05-01 06:36:50|1128.32|1111.22|1128.27|1111.17|1128.35|1111.25|1128.27|1111.17|6
1651387020000|2022-05-01 06:37:00|1128.31|1111.21|1128.52|1111.42|1128.55|1111.45|1128.31|1111.21|10
1651387030000|2022-05-01 06:37:10|1128.49|1111.39|1128.51|1111.41|1128.6|1111.5|1128.42|1111.32|15
1651387040000|2022-05-01 06:37:20|1128.48|1111.38|1128.37|1111.27|1128.54|1111.44|1128.35|1111.25|17
1651387050000|2022-05-01 06:37:30|1128.36|1111.26|1128.27|1111.17|1128.37|1111.27|1128.2|1111.1|10
1651387060000|2022-05-01 06:37:40|1128.25|1111.15|1128.23|1111.13|1128.26|1111.16|1128.22|1111.12|5
1651387070000|2022-05-01 06:37:50|1128.25|1111.15|1128.27|1111.17|1128.27|1111.17|1128.25|1111.15|2
1651387080000|2022-05-01 06:38:00|1128.14|1111.04|1128.13|1111.03|1128.14|1111.04|1128.13|1111.03|2
1651387090000|2022-05-01 06:38:10|1128.15|1111.05|1128.2|1111.1|1128.22|1111.12|1128.11|1111.01|9
1651387100000|2022-05-01 06:38:20|1128.18|1111.08|1128.06|1110.96|1128.18|1111.08|1128.06|1110.96|3
1651387110000|2022-05-01 06:38:30|1128.07|1110.97|1128.07|1110.97|1128.07|1110.97|1128.07|1110.97|1
1651387120000|2022-05-01 06:38:40|1127.99|1110.89|1127.41|1110.31|1127.99|1110.89|1127.22|1110.12|21
1651387130000|2022-05-01 06:38:50|1127.26|1110.16|1127.06|1109.96|1127.27|1110.17|1127.04|1109.94|12
1651387140000|2022-05-01 06:39:00|1127.07|1109.97|1127.07|1109.97|1127.08|1109.98|1127.03|1109.93|11
1651387150000|2022-05-01 06:39:10|1127.08|1109.98|1127.1|1110|1127.14|1110.04|1127.08|1109.98|6
1651387160000|2022-05-01 06:39:20|1127.09|1109.99|1127.15|1110.05|1127.15|1110.05|1127.09|1109.99|6
1651387170000|2022-05-01 06:39:30|1127.09|1109.99|1127.2|1110.1|1127.21|1110.11|1127.07|1109.97|13
1651387180000|2022-05-01 06:39:40|1127.21|1110.11|1127.19|1110.09|1127.21|1110.11|1127.19|1110.09|3
1651387190000|2022-05-01 06:39:50|1127.18|1110.08|1127.18|1110.08|1127.18|1110.08|1127.17|1110.07|3
1651387200000|2022-05-01 06:40:00|1127.19|1110.09|1127.32|1110.22|1127.32|1110.22|1127.19|1110.09|7
1651387210000|2022-05-01 06:40:10|1127.31|1110.21|1127.93|1110.83|1127.93|1110.83|1127.3|1110.2|10
1651387220000|2022-05-01 06:40:20|1127.94|1110.84|1127.99|1110.89|1127.99|1110.89|1127.92|1110.82|4
1651387230000|2022-05-01 06:40:30|1128.21|1111.11|1128.21|1111.11|1128.23|1111.13|1128.15|1111.05|7
1651387240000|2022-05-01 06:40:40|1128.22|1111.12|1128.16|1111.06|1128.22|1111.12|1128.16|1111.06|5
1651387250000|2022-05-01 06:40:50|1128.09|1110.99|1128.16|1111.06|1128.16|1111.06|1128.09|1110.99|2
1651387260000|2022-05-01 06:41:00|1128.18|1111.08|1128.26|1111.16|1128.26|1111.16|1128.18|1111.08|7
1651387270000|2022-05-01 06:41:10|1128.27|1111.17|1128.42|1111.32|1128.46|1111.36|1128.21|1111.11|13
1651387280000|2022-05-01 06:41:20|1128.35|1111.25|1128.34|1111.24|1128.38|1111.28|1128.31|1111.21|14
1651387290000|2022-05-01 06:41:30|1128.31|1111.21|1128.11|1111.01|1128.36|1111.26|1128.1|1111|10
1651387300000|2022-05-01 06:41:40|1128.1|1111|1127.53|1110.43|1128.13|1111.03|1127.53|1110.43|7
1651387310000|2022-05-01 06:41:50|1127.37|1110.27|1127.08|1109.98|1127.37|1110.27|1127.08|1109.98|3
1651387320000|2022-05-01 06:42:00|1126.94|1109.84|1126.23|1109.13|1126.94|1109.84|1126.23|1109.13|17
1651387330000|2022-05-01 06:42:10|1126.24|1109.14|1126.8|1109.7|1126.8|1109.7|1126.22|1109.12|16
1651387340000|2022-05-01 06:42:20|1126.81|1109.71|1126.85|1109.75|1126.89|1109.79|1126.64|1109.54|8
1651387350000|2022-05-01 06:42:30|1126.84|1109.74|1126.9|1109.8|1126.9|1109.8|1126.24|1109.14|20
1651387360000|2022-05-01 06:42:40|1126.93|1109.83|1127.17|1110.07|1127.23|1110.13|1126.93|1109.83|10
1651387370000|2022-05-01 06:42:50|1127.22|1110.12|1127.05|1109.95|1127.22|1110.12|1127.05|1109.95|14
1651387380000|2022-05-01 06:43:00|1127|1109.9|1126.97|1109.87|1127|1109.9|1126.95|1109.85|8
1651387390000|2022-05-01 06:43:10|1126.98|1109.88|1126.87|1109.77|1126.98|1109.88|1126.8|1109.7|12
1651387400000|2022-05-01 06:43:20|1126.88|1109.78|1126.94|1109.84|1126.94|1109.84|1126.85|1109.75|4
1651387410000|2022-05-01 06:43:30|1126.93|1109.83|1126.19|1109.09|1126.93|1109.83|1126.19|1109.09|19
1651387420000|2022-05-01 06:43:40|1126.14|1109.04|1126.17|1109.07|1126.19|1109.09|1126.14|1109.04|6
1651387430000|2022-05-01 06:43:50|1126.13|1109.03|1126.25|1109.15|1126.3|1109.2|1126.13|1109.03|12
1651387440000|2022-05-01 06:44:00|1126.24|1109.14|1126.82|1109.72|1126.86|1109.76|1126.23|1109.13|16
1651387450000|2022-05-01 06:44:10|1126.79|1109.69|1126.37|1109.27|1126.79|1109.69|1126.26|1109.16|9
1651387460000|2022-05-01 06:44:20|1126.39|1109.29|1126.39|1109.29|1126.39|1109.29|1126.39|1109.29|1
1651387470000|2022-05-01 06:44:30|1126.38|1109.28|1126.12|1109.02|1126.41|1109.31|1126.12|1109.02|4
1651387480000|2022-05-01 06:44:40|1126.13|1109.03|1126.18|1109.08|1126.18|1109.08|1126.13|1109.03|4
1651387490000|2022-05-01 06:44:50|1126.16|1109.06|1126.07|1108.97|1126.18|1109.08|1126.07|1108.97|7
1651387500000|2022-05-01 06:45:00|1126.04|1108.94|1126.04|1108.94|1126.04|1108.94|1126.04|1108.94|1
1651387510000|2022-05-01 06:45:10|1126.05|1108.95|1126.27|1109.17|1126.27|1109.17|1126.05|1108.95|8
1651387520000|2022-05-01 06:45:20|1126.25|1109.15|1126.22|1109.12|1126.3|1109.2|1126.22|1109.12|5
1651387530000|2022-05-01 06:45:30|1126.25|1109.15|1126.14|1109.04|1126.25|1109.15|1126.14|1109.04|3
1651387540000|2022-05-01 06:45:40|1126.12|1109.02|1126.16|1109.06|1126.16|1109.06|1126.08|1108.98|7
1651387550000|2022-05-01 06:45:50|1126.03|1108.93|1125.43|1108.33|1126.08|1108.98|1125.37|1108.27|18
1651387560000|2022-05-01 06:46:00|1125.44|1108.34|1125.34|1108.24|1125.44|1108.34|1125.34|1108.24|4
1651387570000|2022-05-01 06:46:10|1125.35|1108.25|1125.93|1108.83|1125.93|1108.83|1125.35|1108.25|5
1651387580000|2022-05-01 06:46:20|1125.94|1108.84|1126.5|1109.4|1126.5|1109.4|1125.94|1108.84|11
1651387590000|2022-05-01 06:46:30|1126.57|1109.47|1126.49|1109.39|1126.57|1109.47|1126.49|1109.39|5
1651387600000|2022-05-01 06:46:40|1126.37|1109.27|1126.18|1109.08|1126.37|1109.27|1126.09|1108.99|7
1651387610000|2022-05-01 06:46:50|1126.19|1109.09|1126.75|1109.65|1126.86|1109.76|1126.19|1109.09|6
1651387620000|2022-05-01 06:47:00|1126.77|1109.67|1126.87|1109.77|1126.87|1109.77|1126.77|1109.67|2
1651387630000|2022-05-01 06:47:10|1126.88|1109.78|1126.86|1109.76|1126.93|1109.83|1126.86|1109.76|5
1651387640000|2022-05-01 06:47:20|1126.87|1109.77|1126.43|1109.33|1126.87|1109.77|1126.43|1109.33|13
1651387650000|2022-05-01 06:47:30|1126.37|1109.27|1126.31|1109.21|1126.42|1109.32|1126.29|1109.19|11
1651387660000|2022-05-01 06:47:40|1126.3|1109.2|1126.29|1109.19|1126.3|1109.2|1126.21|1109.11|8
1651387670000|2022-05-01 06:47:50|1126.36|1109.26|1126.3|1109.2|1126.37|1109.27|1126.29|1109.19|10
1651387680000|2022-05-01 06:48:00|1126.1|1109|1126.15|1109.05|1126.16|1109.06|1126.1|1109|4
1651387690000|2022-05-01 06:48:10|1126.13|1109.03|1126.12|1109.02|1126.15|1109.05|1126.12|1109.02|5
1651387700000|2022-05-01 06:48:20|1126.11|1109.01|1126.11|1109.01|1126.14|1109.04|1126.11|1109.01|8
1651387710000|2022-05-01 06:48:30|1126.1|1109|1126.1|1109|1126.1|1109|1126.1|1109|1
1651387720000|2022-05-01 06:48:40|1126.19|1109.09|1126.08|1108.98|1126.19|1109.09|1126.08|1108.98|4
1651387730000|2022-05-01 06:48:50|1126.18|1109.08|1126|1108.9|1126.18|1109.08|1126|1108.9|9
1651387740000|2022-05-01 06:49:00|1125.99|1108.89|1125.37|1108.27|1125.99|1108.89|1125.37|1108.27|9
1651387750000|2022-05-01 06:49:10|1125.38|1108.28|1125.27|1108.17|1125.38|1108.28|1125.22|1108.12|6
1651387760000|2022-05-01 06:49:20|1125.24|1108.14|1125.31|1108.21|1125.32|1108.22|1125.24|1108.14|6
1651387770000|2022-05-01 06:49:30|1125.28|1108.18|1125.95|1108.85|1125.95|1108.85|1125.28|1108.18|12
1651387780000|2022-05-01 06:49:40|1125.96|1108.86|1126.2|1109.1|1126.2|1109.1|1125.96|1108.86|6
1651387790000|2022-05-01 06:49:50|1126.21|1109.11|1126.2|1109.1|1126.23|1109.13|1126.18|1109.08|11
1651387800000|2022-05-01 06:50:00|1126.19|1109.09|1126.19|1109.09|1126.19|1109.09|1126.15|1109.05|6
1651387810000|2022-05-01 06:50:10|1126.2|1109.1|1126.15|1109.05|1126.23|1109.13|1126.14|1109.04|17
1651387820000|2022-05-01 06:50:20|1126.16|1109.06|1126.08|1108.98|1126.17|1109.07|1126.08|1108.98|3
1651387830000|2022-05-01 06:50:30|1126.09|1108.99|1126.06|1108.96|1126.1|1109|1126.04|1108.94|7
1651387840000|2022-05-01 06:50:40|1126.09|1108.99|1126.05|1108.95|1126.09|1108.99|1126.05|1108.95|2
1651387850000|2022-05-01 06:50:50|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1
1651387860000|2022-05-01 06:51:00|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1
1651387870000|2022-05-01 06:51:10|1126.07|1108.97|1126.13|1109.03|1126.13|1109.03|1126.07|1108.97|9
1651387880000|2022-05-01 06:51:20|1126.06|1108.96|1126|1108.9|1126.06|1108.96|1126|1108.9|2
1651387890000|2022-05-01 06:51:30|1126.01|1108.91|1126.08|1108.98|1126.08|1108.98|1126.01|1108.91|3
1651387900000|2022-05-01 06:51:40|1126.07|1108.97|1125.97|1108.87|1126.07|1108.97|1125.94|1108.84|12
1651387910000|2022-05-01 06:51:50|1125.54|1108.44|1125.54|1108.44|1125.63|1108.53|1125.54|1108.44|11
1651387920000|2022-05-01 06:52:00|1125.62|1108.52|1125.6|1108.5|1125.62|1108.52|1125.54|1108.44|4
1651387930000|2022-05-01 06:52:10|1125.59|1108.49|1125.54|1108.44|1125.6|1108.5|1125.54|1108.44|9
1651387940000|2022-05-01 06:52:20|1125.6|1108.5|1125.56|1108.46|1125.63|1108.53|1125.56|1108.46|9
1651387950000|2022-05-01 06:52:30|1125.55|1108.45|1124.71|1107.61|1125.6|1108.5|1124.67|1107.57|19
1651387960000|2022-05-01 06:52:40|1124.69|1107.59|1124.7|1107.6|1124.7|1107.6|1124.68|1107.58|5
1651387970000|2022-05-01 06:52:50|1124.69|1107.59|1124.34|1107.24|1124.69|1107.59|1124.33|1107.23|8
1651387980000|2022-05-01 06:53:00|1124.37|1107.27|1123.87|1106.77|1124.37|1107.27|1123.84|1106.74|15
1651387990000|2022-05-01 06:53:10|1123.88|1106.78|1124|1106.9|1124.05|1106.95|1123.83|1106.73|17
1651388000000|2022-05-01 06:53:20|1123.99|1106.89|1123.95|1106.85|1124.04|1106.94|1123.95|1106.85|5
1651388010000|2022-05-01 06:53:30|1123.97|1106.87|1123.49|1106.39|1123.97|1106.87|1123.45|1106.35|14
1651388020000|2022-05-01 06:53:40|1123.56|1106.46|1123.37|1106.27|1123.57|1106.47|1123.37|1106.27|10
1651388030000|2022-05-01 06:53:50|1123.3|1106.2|1123.34|1106.24|1123.34|1106.24|1123.3|1106.2|4
1651388040000|2022-05-01 06:54:00|1123.26|1106.16|1123.26|1106.16|1123.26|1106.16|1123.26|1106.16|1
1651388050000|2022-05-01 06:54:10|1123.27|1106.17|1123.27|1106.17|1123.27|1106.17|1123.27|1106.17|1
1651388080000|2022-05-01 06:54:40|1123.26|1106.16|1123.26|1106.16|1123.26|1106.16|1123.25|1106.15|3
1651388090000|2022-05-01 06:54:50|1123.25|1106.15|1123.25|1106.15|1123.25|1106.15|1123.24|1106.14|3
1651388100000|2022-05-01 06:55:00|1123.24|1106.14|1122.3|1105.2|1123.24|1106.14|1122.3|1105.2|16
1651388110000|2022-05-01 06:55:10|1122.32|1105.22|1121.93|1104.83|1122.32|1105.22|1121.3|1104.2|29
1651388120000|2022-05-01 06:55:20|1122.07|1104.97|1122.06|1104.96|1122.14|1105.04|1122.05|1104.95|13
1651388130000|2022-05-01 06:55:30|1121.95|1104.85|1121.93|1104.83|1122.03|1104.93|1121.77|1104.67|17
1651388140000|2022-05-01 06:55:40|1121.9|1104.8|1122.08|1104.98|1122.17|1105.07|1121.9|1104.8|16
1651388150000|2022-05-01 06:55:50|1122.11|1105.01|1122.14|1105.04|1122.14|1105.04|1122.1|1105|6
1651388160000|2022-05-01 06:56:00|1122.1|1105|1122.01|1104.91|1122.11|1105.01|1122|1104.9|8
1651388170000|2022-05-01 06:56:10|1122.03|1104.93|1121.69|1104.59|1122.12|1105.02|1121.62|1104.52|17
1651388180000|2022-05-01 06:56:20|1121.68|1104.58|1121.69|1104.59|1121.69|1104.59|1121.59|1104.49|6
1651388190000|2022-05-01 06:56:30|1121.65|1104.55|1122.03|1104.93|1122.04|1104.94|1121.65|1104.55|16
1651388200000|2022-05-01 06:56:40|1122.04|1104.94|1121.88|1104.78|1122.06|1104.96|1121.88|1104.78|13
1651388210000|2022-05-01 06:56:50|1121.81|1104.71|1121.96|1104.86|1121.96|1104.86|1121.81|1104.71|8
1651388220000|2022-05-01 06:57:00|1121.97|1104.87|1122.05|1104.95|1122.05|1104.95|1121.97|1104.87|6
1651388230000|2022-05-01 06:57:10|1122.04|1104.94|1121.94|1104.84|1122.05|1104.95|1121.94|1104.84|11
1651388240000|2022-05-01 06:57:20|1121.98|1104.88|1121.93|1104.83|1122.02|1104.92|1121.93|1104.83|9
1651388250000|2022-05-01 06:57:30|1121.94|1104.84|1121.8|1104.7|1121.98|1104.88|1121.8|1104.7|10
1651388260000|2022-05-01 06:57:40|1121.73|1104.63|1121.55|1104.45|1121.79|1104.69|1121.49|1104.39|22
1651388270000|2022-05-01 06:57:50|1121.54|1104.44|1122.06|1104.96|1122.06|1104.96|1121.5|1104.4|18
1651388280000|2022-05-01 06:58:00|1122.03|1104.93|1122.06|1104.96|1122.06|1104.96|1122.01|1104.91|6
1651388290000|2022-05-01 06:58:10|1122.07|1104.97|1122.65|1105.55|1122.76|1105.66|1122.07|1104.97|18
1651388300000|2022-05-01 06:58:20|1122.93|1105.83|1122.62|1105.52|1123.04|1105.94|1122.6|1105.5|14
1651388310000|2022-05-01 06:58:30|1122.64|1105.54|1122.18|1105.08|1122.64|1105.54|1122.15|1105.05|17
1651388320000|2022-05-01 06:58:40|1122.22|1105.12|1122.23|1105.13|1122.27|1105.17|1122.2|1105.1|6
1651388330000|2022-05-01 06:58:50|1122.27|1105.17|1122.39|1105.29|1122.39|1105.29|1122.24|1105.14|10
1651388340000|2022-05-01 06:59:00|1122.42|1105.32|1122.41|1105.31|1122.42|1105.32|1122.35|1105.25|6
1651388350000|2022-05-01 06:59:10|1122.38|1105.28|1122.36|1105.26|1122.38|1105.28|1122.36|1105.26|4
1651388360000|2022-05-01 06:59:20|1122.38|1105.28|1122.42|1105.32|1122.42|1105.32|1122.35|1105.25|8
1651388370000|2022-05-01 06:59:30|1122.37|1105.27|1122.35|1105.25|1122.39|1105.29|1122.35|1105.25|4
1651388380000|2022-05-01 06:59:40|1122.33|1105.23|1122.42|1105.32|1122.43|1105.33|1122.3|1105.2|13
1651388390000|2022-05-01 06:59:50|1122.41|1105.31|1122.45|1105.35|1122.45|1105.35|1122.41|1105.31|7
1651388400000|2022-05-01 07:00:00|1122.41|1105.31|1122.68|1105.58|1122.99|1105.89|1122.41|1105.31|17
1651388410000|2022-05-01 07:00:10|1122.77|1105.67|1122.92|1105.82|1122.99|1105.89|1122.77|1105.67|8
1651388420000|2022-05-01 07:00:20|1122.91|1105.81|1122.85|1105.75|1122.92|1105.82|1122.75|1105.65|8
1651388430000|2022-05-01 07:00:30|1122.88|1105.78|1122.8|1105.7|1122.94|1105.84|1122.72|1105.62|15
1651388440000|2022-05-01 07:00:40|1122.9|1105.8|1122.74|1105.64|1122.94|1105.84|1122.67|1105.57|15
1651388450000|2022-05-01 07:00:50|1122.77|1105.67|1122.95|1105.85|1122.95|1105.85|1122.77|1105.67|7
1651388460000|2022-05-01 07:01:00|1122.71|1105.61|1122.87|1105.77|1122.97|1105.87|1122.71|1105.61|8
1651388470000|2022-05-01 07:01:10|1122.91|1105.81|1122.99|1105.89|1122.99|1105.89|1122.87|1105.77|12
1651388480000|2022-05-01 07:01:20|1122.92|1105.82|1123|1105.9|1123.02|1105.92|1122.92|1105.82|7
1651388490000|2022-05-01 07:01:30|1122.98|1105.88|1123.01|1105.91|1123.01|1105.91|1122.97|1105.87|9
1651388500000|2022-05-01 07:01:40|1123|1105.9|1122.75|1105.65|1123|1105.9|1122.75|1105.65|11
1651388510000|2022-05-01 07:01:50|1122.73|1105.63|1122.5|1105.4|1122.76|1105.66|1122.44|1105.34|14
1651388520000|2022-05-01 07:02:00|1122.52|1105.42|1121.9|1104.8|1122.52|1105.42|1121.9|1104.8|11
1651388530000|2022-05-01 07:02:10|1122|1104.9|1121.06|1103.96|1122|1104.9|1121.06|1103.96|18
1651388540000|2022-05-01 07:02:20|1121.04|1103.94|1121.57|1104.47|1121.59|1104.49|1121.04|1103.94|20
1651388550000|2022-05-01 07:02:30|1121.58|1104.48|1120.96|1103.86|1121.58|1104.48|1120.96|1103.86|15
1651388560000|2022-05-01 07:02:40|1120.98|1103.88|1121.6|1104.5|1121.6|1104.5|1120.96|1103.86|12
1651388570000|2022-05-01 07:02:50|1121.61|1104.51|1121.69|1104.59|1121.77|1104.67|1121.54|1104.44|15
1651388580000|2022-05-01 07:03:00|1121.75|1104.65|1121.82|1104.72|1121.82|1104.72|1121.62|1104.52|11
1651388590000|2022-05-01 07:03:10|1121.87|1104.77|1123.03|1105.93|1123.03|1105.93|1121.87|1104.77|30
1651388600000|2022-05-01 07:03:20|1123.08|1105.98|1123.02|1105.92|1123.15|1106.05|1122.94|1105.84|18
1651388610000|2022-05-01 07:03:30|1123.03|1105.93|1122.9|1105.8|1123.03|1105.93|1122.83|1105.73|12
1651388620000|2022-05-01 07:03:40|1122.96|1105.86|1122.95|1105.85|1122.96|1105.86|1122.93|1105.83|3
1651388630000|2022-05-01 07:03:50|1122.78|1105.68|1122.31|1105.21|1122.78|1105.68|1122.31|1105.21|13
1651388640000|2022-05-01 07:04:00|1122.23|1105.13|1121.21|1104.11|1122.23|1105.13|1121.21|1104.11|12
1651388650000|2022-05-01 07:04:10|1121.2|1104.1|1121.32|1104.22|1121.33|1104.23|1121.08|1103.98|16
1651388660000|2022-05-01 07:04:20|1121.35|1104.25|1121.92|1104.82|1121.99|1104.89|1121.35|1104.25|18
1651388670000|2022-05-01 07:04:30|1121.93|1104.83|1121.92|1104.82|1121.95|1104.85|1121.91|1104.81|9
1651388680000|2022-05-01 07:04:40|1121.93|1104.83|1121.91|1104.81|1122.05|1104.95|1121.91|1104.81|10
1651388690000|2022-05-01 07:04:50|1121.92|1104.82|1121.97|1104.87|1122.01|1104.91|1121.92|1104.82|9
1651388700000|2022-05-01 07:05:00|1121.98|1104.88|1121.94|1104.84|1121.98|1104.88|1121.93|1104.83|7
1651388710000|2022-05-01 07:05:10|1121.95|1104.85|1121.95|1104.85|1121.95|1104.85|1121.94|1104.84|3
1651388720000|2022-05-01 07:05:20|1121.94|1104.84|1121.96|1104.86|1121.97|1104.87|1121.86|1104.76|12
1651388730000|2022-05-01 07:05:30|1121.95|1104.85|1121.89|1104.79|1122|1104.9|1121.43|1104.33|20
1651388740000|2022-05-01 07:05:40|1121.9|1104.8|1121.69|1104.59|1121.9|1104.8|1121.67|1104.57|9
1651388750000|2022-05-01 07:05:50|1121.67|1104.57|1121.88|1104.78|1121.9|1104.8|1121.67|1104.57|15
1651388760000|2022-05-01 07:06:00|1121.53|1104.43|1121.54|1104.44|1121.55|1104.45|1121.53|1104.43|3
1651388770000|2022-05-01 07:06:10|1121.6|1104.5|1121.36|1104.26|1121.6|1104.5|1121.36|1104.26|3
1651388780000|2022-05-01 07:06:20|1121.35|1104.25|1121.33|1104.23|1121.35|1104.25|1121.32|1104.22|5
1651388790000|2022-05-01 07:06:30|1121.32|1104.22|1121.33|1104.23|1121.33|1104.23|1121.32|1104.22|6
1651388800000|2022-05-01 07:06:40|1121.35|1104.25|1121.35|1104.25|1121.35|1104.25|1121.33|1104.23|5
1651388810000|2022-05-01 07:06:50|1121.33|1104.23|1121.33|1104.23|1121.33|1104.23|1121.33|1104.23|1
1651388820000|2022-05-01 07:07:00|1121.31|1104.21|1121.34|1104.24|1121.35|1104.25|1121.31|1104.21|4
1651388830000|2022-05-01 07:07:10|1121.38|1104.28|1121.26|1104.16|1121.38|1104.28|1121.26|1104.16|5
1651388840000|2022-05-01 07:07:20|1121.22|1104.12|1121.3|1104.2|1121.3|1104.2|1121.22|1104.12|3
1651388850000|2022-05-01 07:07:30|1121.34|1104.24|1121.73|1104.63|1121.92|1104.82|1121.34|1104.24|16
1651388860000|2022-05-01 07:07:40|1121.74|1104.64|1121.26|1104.16|1121.76|1104.66|1121.26|1104.16|17
1651388870000|2022-05-01 07:07:50|1121.28|1104.18|1121.29|1104.19|1121.29|1104.19|1121.27|1104.17|8
1651388880000|2022-05-01 07:08:00|1121.28|1104.18|1121.23|1104.13|1121.28|1104.18|1121.23|1104.13|7
1651388890000|2022-05-01 07:08:10|1121.25|1104.15|1121.25|1104.15|1121.25|1104.15|1121.25|1104.15|1
1651388900000|2022-05-01 07:08:20|1121.23|1104.13|1121.17|1104.07|1121.26|1104.16|1121.14|1104.04|8
1651388910000|2022-05-01 07:08:30|1121.18|1104.08|1121.07|1103.97|1121.19|1104.09|1121.07|1103.97|5
1651388920000|2022-05-01 07:08:40|1121.04|1103.94|1121.01|1103.91|1121.07|1103.97|1120.95|1103.85|18
1651388930000|2022-05-01 07:08:50|1121|1103.9|1121|1103.9|1121|1103.9|1121|1103.9|1
1651388940000|2022-05-01 07:09:00|1121.02|1103.92|1120.18|1103.08|1121.02|1103.92|1120.14|1103.04|19
1651388950000|2022-05-01 07:09:10|1120.2|1103.1|1120.18|1103.08|1120.2|1103.1|1120.18|1103.08|2
1651388960000|2022-05-01 07:09:20|1120.2|1103.1|1120.2|1103.1|1120.2|1103.1|1120.2|1103.1|1
1651388970000|2022-05-01 07:09:30|1120.22|1103.12|1120.24|1103.14|1120.24|1103.14|1120.22|1103.12|2
1651388980000|2022-05-01 07:09:40|1120.29|1103.19|1120.77|1103.67|1120.81|1103.71|1120.29|1103.19|9
1651388990000|2022-05-01 07:09:50|1120.73|1103.63|1121.19|1104.09|1121.19|1104.09|1120.73|1103.63|11
1651389000000|2022-05-01 07:10:00|1121.2|1104.1|1121.52|1104.42|1121.52|1104.42|1121.17|1104.07|12
1651389010000|2022-05-01 07:10:10|1121.59|1104.49|1121.27|1104.17|1121.71|1104.61|1121.25|1104.15|14
1651389020000|2022-05-01 07:10:20|1121.26|1104.16|1121.18|1104.08|1121.28|1104.18|1121.16|1104.06|10
1651389030000|2022-05-01 07:10:30|1121.19|1104.09|1120.95|1103.85|1121.19|1104.09|1120.95|1103.85|2
1651389040000|2022-05-01 07:10:40|1120.96|1103.86|1121|1103.9|1121.02|1103.92|1120.96|1103.86|7
1651389050000|2022-05-01 07:10:50|1121.05|1103.95|1121.07|1103.97|1121.07|1103.97|1120.98|1103.88|4
1651389060000|2022-05-01 07:11:00|1121.09|1103.99|1121.08|1103.98|1121.1|1104|1121.04|1103.94|12
1651389070000|2022-05-01 07:11:10|1121.09|1103.99|1121.03|1103.93|1121.12|1104.02|1121.03|1103.93|10
1651389080000|2022-05-01 07:11:20|1121.02|1103.92|1121.02|1103.92|1121.02|1103.92|1121.02|1103.92|1
1651389090000|2022-05-01 07:11:30|1121.03|1103.93|1120.97|1103.87|1121.04|1103.94|1120.89|1103.79|7
1651389100000|2022-05-01 07:11:40|1120.94|1103.84|1120.34|1103.24|1120.94|1103.84|1120.34|1103.24|8
1651389110000|2022-05-01 07:11:50|1120.3|1103.2|1120.11|1103.01|1120.3|1103.2|1120.1|1103|17
1651389120000|2022-05-01 07:12:00|1120.1|1103|1120.13|1103.03|1120.13|1103.03|1120.1|1103|5
1651389130000|2022-05-01 07:12:10|1120.16|1103.06|1120.75|1103.65|1120.76|1103.66|1120.16|1103.06|14
1651389140000|2022-05-01 07:12:20|1120.76|1103.66|1120.84|1103.74|1120.84|1103.74|1120.75|1103.65|8
1651389150000|2022-05-01 07:12:30|1120.85|1103.75|1121.08|1103.98|1121.08|1103.98|1120.78|1103.68|6
1651389160000|2022-05-01 07:12:40|1121.01|1103.91|1121.09|1103.99|1121.09|1103.99|1121.01|1103.91|3
1651389170000|2022-05-01 07:12:50|1121.1|1104|1121.09|1103.99|1121.11|1104.01|1120.99|1103.89|10
1651389180000|2022-05-01 07:13:00|1121.08|1103.98|1121.12|1104.02|1121.12|1104.02|1121.08|1103.98|5
1651389200000|2022-05-01 07:13:20|1121.09|1103.99|1120.33|1103.23|1121.12|1104.02|1120.26|1103.16|15
1651389210000|2022-05-01 07:13:30|1120.26|1103.16|1120.31|1103.21|1120.33|1103.23|1120.26|1103.16|6
1651389220000|2022-05-01 07:13:40|1120.33|1103.23|1120.27|1103.17|1120.34|1103.24|1120.27|1103.17|3
1651389230000|2022-05-01 07:13:50|1120.25|1103.15|1120.31|1103.21|1120.31|1103.21|1120.25|1103.15|4
1651389240000|2022-05-01 07:14:00|1120.32|1103.22|1120.32|1103.22|1120.33|1103.23|1120.26|1103.16|10
1651389250000|2022-05-01 07:14:10|1120.33|1103.23|1120.96|1103.86|1120.96|1103.86|1120.33|1103.23|15
1651389260000|2022-05-01 07:14:20|1120.94|1103.84|1120.92|1103.82|1120.94|1103.84|1120.92|1103.82|4
1651389270000|2022-05-01 07:14:30|1120.94|1103.84|1120.57|1103.47|1120.96|1103.86|1120.57|1103.47|12
1651389280000|2022-05-01 07:14:40|1120.82|1103.72|1120.82|1103.72|1120.82|1103.72|1120.81|1103.71|3
1651389290000|2022-05-01 07:14:50|1120.81|1103.71|1120.63|1103.53|1120.86|1103.76|1120.63|1103.53|11
1651389300000|2022-05-01 07:15:00|1120.68|1103.58|1120.91|1103.81|1120.92|1103.82|1120.68|1103.58|7
1651389310000|2022-05-01 07:15:10|1121.02|1103.92|1121.13|1104.03|1121.13|1104.03|1120.98|1103.88|9
1651389320000|2022-05-01 07:15:20|1121.11|1104.01|1120.93|1103.83|1121.13|1104.03|1120.91|1103.81|10
1651389330000|2022-05-01 07:15:30|1120.92|1103.82|1120.94|1103.84|1120.94|1103.84|1120.92|1103.82|6
1651389340000|2022-05-01 07:15:40|1120.93|1103.83|1120.53|1103.43|1120.96|1103.86|1120.53|1103.43|14
1651389350000|2022-05-01 07:15:50|1120.66|1103.56|1120.44|1103.34|1120.66|1103.56|1120.43|1103.33|6
1651389360000|2022-05-01 07:16:00|1120.5|1103.4|1120.42|1103.32|1120.5|1103.4|1120.12|1103.02|9
1651389370000|2022-05-01 07:16:10|1120.4|1103.3|1120.34|1103.24|1120.4|1103.3|1120.3|1103.2|5
1651389380000|2022-05-01 07:16:20|1120.17|1103.07|1120.44|1103.34|1120.44|1103.34|1120.17|1103.07|10
1651389400000|2022-05-01 07:16:40|1120.49|1103.39|1120.48|1103.38|1120.52|1103.42|1120.46|1103.36|6
1651389410000|2022-05-01 07:16:50|1120.38|1103.28|1120.35|1103.25|1120.43|1103.33|1120.32|1103.22|14
1651389420000|2022-05-01 07:17:00|1120.32|1103.22|1121|1103.9|1121.04|1103.94|1120.17|1103.07|22
1651389430000|2022-05-01 07:17:10|1121.04|1103.94|1121.03|1103.93|1121.09|1103.99|1121|1103.9|8
1651389440000|2022-05-01 07:17:20|1121.01|1103.91|1121.07|1103.97|1121.07|1103.97|1121|1103.9|9
1651389450000|2022-05-01 07:17:30|1121.08|1103.98|1121.02|1103.92|1121.08|1103.98|1121.02|1103.92|13
1651389460000|2022-05-01 07:17:40|1121.03|1103.93|1121.02|1103.92|1121.03|1103.93|1121.02|1103.92|2
1651389470000|2022-05-01 07:17:50|1121.01|1103.91|1120.97|1103.87|1121.01|1103.91|1120.97|1103.87|3
1651389480000|2022-05-01 07:18:00|1120.99|1103.89|1120.98|1103.88|1121|1103.9|1120.94|1103.84|5
1651389490000|2022-05-01 07:18:10|1120.81|1103.71|1120.84|1103.74|1120.84|1103.74|1120.81|1103.71|2
1651389500000|2022-05-01 07:18:20|1120.86|1103.76|1120.84|1103.74|1120.86|1103.76|1120.84|1103.74|2
1651389510000|2022-05-01 07:18:30|1120.85|1103.75|1120.88|1103.78|1120.88|1103.78|1120.85|1103.75|3
1651389520000|2022-05-01 07:18:40|1120.89|1103.79|1120.92|1103.82|1120.92|1103.82|1120.89|1103.79|2
1651389530000|2022-05-01 07:18:50|1120.9|1103.8|1120.95|1103.85|1120.96|1103.86|1120.9|1103.8|8
1651389540000|2022-05-01 07:19:00|1120.97|1103.87|1120.91|1103.81|1120.97|1103.87|1120.88|1103.78|9
1651389560000|2022-05-01 07:19:20|1120.9|1103.8|1120.36|1103.26|1120.91|1103.81|1120.36|1103.26|15
1651389570000|2022-05-01 07:19:30|1120.35|1103.25|1120.3|1103.2|1120.42|1103.32|1120.29|1103.19|11
1651389580000|2022-05-01 07:19:40|1120.26|1103.16|1120.26|1103.16|1120.3|1103.2|1120.26|1103.16|3
1651389590000|2022-05-01 07:19:50|1120.27|1103.17|1120.16|1103.06|1120.27|1103.17|1120.16|1103.06|8
1651389600000|2022-05-01 07:20:00|1120.17|1103.07|1119.97|1102.87|1120.2|1103.1|1119.54|1102.44|13
1651389610000|2022-05-01 07:20:10|1119.98|1102.88|1120.05|1102.95|1120.05|1102.95|1119.98|1102.88|10
1651389620000|2022-05-01 07:20:20|1120.04|1102.94|1120.05|1102.95|1120.06|1102.96|1120.03|1102.93|5
1651389630000|2022-05-01 07:20:30|1120.07|1102.97|1120.07|1102.97|1120.07|1102.97|1119.98|1102.88|11
1651389640000|2022-05-01 07:20:40|1120.06|1102.96|1120.07|1102.97|1120.07|1102.97|1120.06|1102.96|4
1651389650000|2022-05-01 07:20:50|1120.06|1102.96|1120.05|1102.95|1120.07|1102.97|1120.03|1102.93|7
1651389660000|2022-05-01 07:21:00|1120.06|1102.96|1119.96|1102.86|1120.06|1102.96|1119.93|1102.83|11
1651389670000|2022-05-01 07:21:10|1119.93|1102.83|1120.04|1102.94|1120.05|1102.95|1119.93|1102.83|9
1651389680000|2022-05-01 07:21:20|1120.05|1102.95|1119.66|1102.56|1120.05|1102.95|1119.53|1102.43|8
1651389690000|2022-05-01 07:21:30|1119.6|1102.5|1119.85|1102.75|1119.85|1102.75|1119.5|1102.4|12
1651389700000|2022-05-01 07:21:40|1119.86|1102.76|1119.98|1102.88|1119.98|1102.88|1119.84|1102.74|10
1651389710000|2022-05-01 07:21:50|1119.99|1102.89|1119.95|1102.85|1119.99|1102.89|1119.94|1102.84|5
1651389720000|2022-05-01 07:22:00|1119.98|1102.88|1119.97|1102.87|1119.98|1102.88|1119.97|1102.87|4
1651389730000|2022-05-01 07:22:10|1119.96|1102.86|1119.37|1102.27|1119.97|1102.87|1119.37|1102.27|11
1651389740000|2022-05-01 07:22:20|1119.35|1102.25|1119.36|1102.26|1119.39|1102.29|1119.3|1102.2|8
1651389750000|2022-05-01 07:22:30|1119.35|1102.25|1119.19|1102.09|1119.35|1102.25|1119.19|1102.09|9
1651389770000|2022-05-01 07:22:50|1119.14|1102.04|1119.09|1101.99|1119.16|1102.06|1119.06|1101.96|4
1651389780000|2022-05-01 07:23:00|1119.03|1101.93|1118.9|1101.8|1119.03|1101.93|1118.9|1101.8|9
1651389790000|2022-05-01 07:23:10|1118.93|1101.83|1117.89|1100.79|1118.93|1101.83|1117.85|1100.75|20
1651389800000|2022-05-01 07:23:20|1117.85|1100.75|1116.91|1099.81|1117.85|1100.75|1116.87|1099.77|9
1651389810000|2022-05-01 07:23:30|1116.95|1099.85|1117.68|1100.58|1117.68|1100.58|1116.95|1099.85|24
1651389820000|2022-05-01 07:23:40|1117.65|1100.55|1117.29|1100.19|1117.69|1100.59|1117.29|1100.19|15
1651389830000|2022-05-01 07:23:50|1117.09|1099.99|1117.03|1099.93|1117.09|1099.99|1117.03|1099.93|7
1651389840000|2022-05-01 07:24:00|1117.04|1099.94|1117.09|1099.99|1117.09|1099.99|1117.04|1099.94|2
1651389850000|2022-05-01 07:24:10|1117.08|1099.98|1117.09|1099.99|1117.1|1100|1117.07|1099.97|5
1651389860000|2022-05-01 07:24:20|1117.1|1100|1117.29|1100.19|1117.29|1100.19|1117.1|1100|2
1651389870000|2022-05-01 07:24:30|1117.5|1100.4|1117.52|1100.42|1117.63|1100.53|1117.5|1100.4|9
1651389880000|2022-05-01 07:24:40|1117.53|1100.43|1117.6|1100.5|1117.6|1100.5|1117.5|1100.4|3
1651389890000|2022-05-01 07:24:50|1117.59|1100.49|1117.8|1100.7|1117.8|1100.7|1117.59|1100.49|3
1651389900000|2022-05-01 07:25:00|1117.81|1100.71|1117.88|1100.78|1117.88|1100.78|1117.81|1100.71|6
1651389910000|2022-05-01 07:25:10|1117.89|1100.79|1118.12|1101.02|1118.39|1101.29|1117.89|1100.79|16
1651389920000|2022-05-01 07:25:20|1118.13|1101.03|1118.34|1101.24|1118.34|1101.24|1118.11|1101.01|3
1651389930000|2022-05-01 07:25:30|1118.31|1101.21|1118.57|1101.47|1118.57|1101.47|1118.31|1101.21|2
1651389950000|2022-05-01 07:25:50|1118.56|1101.46|1118.19|1101.09|1118.56|1101.46|1118.17|1101.07|4
1651389960000|2022-05-01 07:26:00|1118.15|1101.05|1117.86|1100.76|1118.16|1101.06|1117.72|1100.62|22
1651389970000|2022-05-01 07:26:10|1117.84|1100.74|1118.01|1100.91|1118.01|1100.91|1117.8|1100.7|13
1651389980000|2022-05-01 07:26:20|1118|1100.9|1118.01|1100.91|1118.01|1100.91|1117.95|1100.85|4
1651389990000|2022-05-01 07:26:30|1118.14|1101.04|1118.37|1101.27|1118.37|1101.27|1118.14|1101.04|5
1651390010000|2022-05-01 07:26:50|1118.68|1101.58|1118.68|1101.58|1118.68|1101.58|1118.68|1101.58|1
1651390020000|2022-05-01 07:27:00|1118.67|1101.57|1118.67|1101.57|1118.67|1101.57|1118.67|1101.57|1
1651390030000|2022-05-01 07:27:10|1118.66|1101.56|1118.07|1100.97|1118.66|1101.56|1117.83|1100.73|25
1651390040000|2022-05-01 07:27:20|1118.08|1100.98|1118.1|1101|1118.16|1101.06|1117.99|1100.89|11
1651390050000|2022-05-01 07:27:30|1118.09|1100.99|1118.04|1100.94|1118.09|1100.99|1118.03|1100.93|11
1651390060000|2022-05-01 07:27:40|1118.05|1100.95|1118.7|1101.6|1118.7|1101.6|1118|1100.9|9
1651390070000|2022-05-01 07:27:50|1118.69|1101.59|1118.13|1101.03|1118.69|1101.59|1118.06|1100.96|14
1651390080000|2022-05-01 07:28:00|1118.09|1100.99|1118.09|1100.99|1118.13|1101.03|1118.09|1100.99|7
1651390090000|2022-05-01 07:28:10|1118.1|1101|1118.14|1101.04|1118.14|1101.04|1118.09|1100.99|7
1651390100000|2022-05-01 07:28:20|1118.11|1101.01|1118.11|1101.01|1118.12|1101.02|1118.1|1101|4
1651390120000|2022-05-01 07:28:40|1118.1|1101|1118.12|1101.02|1118.15|1101.05|1118.1|1101|6
1651390130000|2022-05-01 07:28:50|1118.1|1101|1118.11|1101.01|1118.12|1101.02|1118.1|1101|3
1651390140000|2022-05-01 07:29:00|1118.09|1100.99|1118.14|1101.04|1118.16|1101.06|1117.96|1100.86|13
1651390150000|2022-05-01 07:29:10|1118.16|1101.06|1118.59|1101.49|1118.6|1101.5|1118.15|1101.05|8
1651390160000|2022-05-01 07:29:20|1118.56|1101.46|1118.1|1101|1118.6|1101.5|1118.08|1100.98|13
1651390170000|2022-05-01 07:29:30|1118.11|1101.01|1118.15|1101.05|1118.23|1101.13|1118.11|1101.01|8
1651390180000|2022-05-01 07:29:40|1118.16|1101.06|1118.59|1101.49|1118.62|1101.52|1118.04|1100.94|14
1651390190000|2022-05-01 07:29:50|1118.63|1101.53|1118.51|1101.41|1118.64|1101.54|1118.51|1101.41|7
1651390200000|2022-05-01 07:30:00|1118.63|1101.53|1118.05|1100.95|1118.63|1101.53|1117.98|1100.88|16
1651390210000|2022-05-01 07:30:10|1118.07|1100.97|1118.08|1100.98|1118.1|1101|1118.02|1100.92|13
1651390220000|2022-05-01 07:30:20|1118.06|1100.96|1118.18|1101.08|1118.18|1101.08|1118.01|1100.91|17
1651390230000|2022-05-01 07:30:30|1118.27|1101.17|1118.19|1101.09|1118.3|1101.2|1118.19|1101.09|6
1651390240000|2022-05-01 07:30:40|1118.18|1101.08|1118.18|1101.08|1118.27|1101.17|1118.17|1101.07|7
1651390250000|2022-05-01 07:30:50|1118.27|1101.17|1118.83|1101.73|1118.86|1101.76|1118.27|1101.17|11
1651390260000|2022-05-01 07:31:00|1118.84|1101.74|1118.81|1101.71|1118.84|1101.74|1118.74|1101.64|3
1651390270000|2022-05-01 07:31:10|1118.86|1101.76|1118.86|1101.76|1118.89|1101.79|1118.86|1101.76|3
1651390280000|2022-05-01 07:31:20|1118.84|1101.74|1118.78|1101.68|1118.9|1101.8|1118.78|1101.68|3
1651390290000|2022-05-01 07:31:30|1118.73|1101.63|1118.79|1101.69|1118.79|1101.69|1118.73|1101.63|2
1651390300000|2022-05-01 07:31:40|1118.78|1101.68|1118.78|1101.68|1118.78|1101.68|1118.78|1101.68|1
1651390320000|2022-05-01 07:32:00|1118.77|1101.67|1118.63|1101.53|1118.77|1101.67|1118.56|1101.46|7
1651390330000|2022-05-01 07:32:10|1118.58|1101.48|1118.64|1101.54|1118.69|1101.59|1118.58|1101.48|5
1651390340000|2022-05-01 07:32:20|1118.69|1101.59|1118.69|1101.59|1118.69|1101.59|1118.69|1101.59|1
1651390350000|2022-05-01 07:32:30|1118.71|1101.61|1118.65|1101.55|1118.71|1101.61|1118.65|1101.55|3
1651390360000|2022-05-01 07:32:40|1118.7|1101.6|1118.68|1101.58|1118.74|1101.64|1118.68|1101.58|5
1651390370000|2022-05-01 07:32:50|1118.69|1101.59|1118.7|1101.6|1118.74|1101.64|1118.69|1101.59|4
1651390380000|2022-05-01 07:33:00|1118.71|1101.61|1118.71|1101.61|1118.71|1101.61|1118.7|1101.6|3
1651390390000|2022-05-01 07:33:10|1118.61|1101.51|1118.71|1101.61|1118.71|1101.61|1118.61|1101.51|3
1651390400000|2022-05-01 07:33:20|1118.72|1101.62|1118.73|1101.63|1118.74|1101.64|1118.72|1101.62|4
1651390410000|2022-05-01 07:33:30|1118.89|1101.79|1118.87|1101.77|1118.89|1101.79|1118.87|1101.77|3
1651390420000|2022-05-01 07:33:40|1118.88|1101.78|1118.88|1101.78|1118.88|1101.78|1118.88|1101.78|1
1651390430000|2022-05-01 07:33:50|1118.89|1101.79|1118.49|1101.39|1118.89|1101.79|1118.46|1101.36|12
1651390440000|2022-05-01 07:34:00|1118.76|1101.66|1119.02|1101.92|1119.02|1101.92|1118.69|1101.59|15
1651390450000|2022-05-01 07:34:10|1118.96|1101.86|1119.02|1101.92|1119.02|1101.92|1118.96|1101.86|8
1651390460000|2022-05-01 07:34:20|1118.96|1101.86|1118.99|1101.89|1119.02|1101.92|1118.96|1101.86|7
1651390470000|2022-05-01 07:34:30|1119.01|1101.91|1118.91|1101.81|1119.01|1101.91|1118.91|1101.81|7
1651390480000|2022-05-01 07:34:40|1118.94|1101.84|1118.96|1101.86|1118.96|1101.86|1118.94|1101.84|3
1651390490000|2022-05-01 07:34:50|1119.03|1101.93|1118.96|1101.86|1119.03|1101.93|1118.96|1101.86|3
1651390500000|2022-05-01 07:35:00|1118.95|1101.85|1119.02|1101.92|1119.02|1101.92|1118.92|1101.82|7
1651390520000|2022-05-01 07:35:20|1119.04|1101.94|1119.73|1102.63|1119.73|1102.63|1119.04|1101.94|11
1651390530000|2022-05-01 07:35:30|1119.74|1102.64|1120.96|1103.86|1120.96|1103.86|1119.74|1102.64|20
1651390540000|2022-05-01 07:35:40|1120.97|1103.87|1120.96|1103.86|1121.01|1103.91|1120.85|1103.75|17
1651390550000|2022-05-01 07:35:50|1121.02|1103.92|1120.95|1103.85|1121.03|1103.93|1120.86|1103.76|4
1651390560000|2022-05-01 07:36:00|1120.88|1103.78|1120.76|1103.66|1120.88|1103.78|1120.76|1103.66|7
1651390570000|2022-05-01 07:36:10|1120.79|1103.69|1120.31|1103.21|1120.79|1103.69|1120.31|1103.21|8
1651390580000|2022-05-01 07:36:20|1120.33|1103.23|1120.61|1103.51|1120.61|1103.51|1120|1102.9|17
1651390590000|2022-05-01 07:36:30|1120.62|1103.52|1120.53|1103.43|1120.63|1103.53|1120.41|1103.31|15
1651390600000|2022-05-01 07:36:40|1120.49|1103.39|1120.62|1103.52|1120.62|1103.52|1120.49|1103.39|11
1651390610000|2022-05-01 07:36:50|1120.67|1103.57|1120.69|1103.59|1120.71|1103.61|1120.67|1103.57|3
1651390620000|2022-05-01 07:37:00|1120.61|1103.51|1120.61|1103.51|1120.61|1103.51|1120.61|1103.51|1
1651390630000|2022-05-01 07:37:10|1120.69|1103.59|1120.58|1103.48|1120.7|1103.6|1120.58|1103.48|4
1651390640000|2022-05-01 07:37:20|1120.32|1103.22|1120.08|1102.98|1120.33|1103.23|1120.05|1102.95|9
1651390650000|2022-05-01 07:37:30|1120.1|1103|1120.08|1102.98|1120.1|1103|1120.08|1102.98|3
1651390660000|2022-05-01 07:37:40|1120.11|1103.01|1120.05|1102.95|1120.13|1103.03|1120.05|1102.95|10
1651390670000|2022-05-01 07:37:50|1120.07|1102.97|1120.3|1103.2|1120.32|1103.22|1120.07|1102.97|11
1651390680000|2022-05-01 07:38:00|1120.31|1103.21|1120.31|1103.21|1120.31|1103.21|1120.31|1103.21|1
1651390690000|2022-05-01 07:38:10|1120.39|1103.29|1120.39|1103.29|1120.39|1103.29|1120.31|1103.21|3
1651390700000|2022-05-01 07:38:20|1120.38|1103.28|1120.32|1103.22|1120.38|1103.28|1120.3|1103.2|3
1651390710000|2022-05-01 07:38:30|1120.34|1103.24|1120.21|1103.11|1120.34|1103.24|1120.21|1103.11|5
1651390720000|2022-05-01 07:38:40|1120.23|1103.13|1120.02|1102.92|1120.23|1103.13|1120.02|1102.92|10
1651390730000|2022-05-01 07:38:50|1120.01|1102.91|1120.13|1103.03|1120.13|1103.03|1120.01|1102.91|5
1651390740000|2022-05-01 07:39:00|1120.14|1103.04|1120.48|1103.38|1120.55|1103.45|1120.14|1103.04|17
1651390750000|2022-05-01 07:39:10|1120.52|1103.42|1120.28|1103.18|1120.6|1103.5|1120.28|1103.18|7
1651390760000|2022-05-01 07:39:20|1120.16|1103.06|1120.16|1103.06|1120.16|1103.06|1120.16|1103.06|1
1651390770000|2022-05-01 07:39:30|1120.15|1103.05|1120.15|1103.05|1120.15|1103.05|1120.15|1103.05|1
1651390780000|2022-05-01 07:39:40|1120.05|1102.95|1120.07|1102.97|1120.13|1103.03|1120.05|1102.95|10
1651390790000|2022-05-01 07:39:50|1120.06|1102.96|1120.7|1103.6|1120.7|1103.6|1120.05|1102.95|8
1651390800000|2022-05-01 07:40:00|1120.73|1103.63|1120.81|1103.71|1120.81|1103.71|1120.73|1103.63|6
1651390810000|2022-05-01 07:40:10|1120.78|1103.68|1120.79|1103.69|1120.81|1103.71|1120.78|1103.68|4
1651390820000|2022-05-01 07:40:20|1120.94|1103.84|1120.84|1103.74|1120.95|1103.85|1120.84|1103.74|9
1651390850000|2022-05-01 07:40:50|1120.85|1103.75|1120.85|1103.75|1120.85|1103.75|1120.85|1103.75|1
1651390860000|2022-05-01 07:41:00|1120.98|1103.88|1120.93|1103.83|1120.98|1103.88|1120.9|1103.8|6
1651390870000|2022-05-01 07:41:10|1120.98|1103.88|1120.98|1103.88|1120.98|1103.88|1120.93|1103.83|3
1651390880000|2022-05-01 07:41:20|1120.9|1103.8|1120.88|1103.78|1120.98|1103.88|1120.88|1103.78|6
1651390890000|2022-05-01 07:41:30|1120.91|1103.81|1120.73|1103.63|1120.91|1103.81|1120.69|1103.59|15
1651390900000|2022-05-01 07:41:40|1120.74|1103.64|1120.71|1103.61|1120.78|1103.68|1120.7|1103.6|11
1651390910000|2022-05-01 07:41:50|1120.72|1103.62|1120.73|1103.63|1120.75|1103.65|1120.71|1103.61|8
1651390920000|2022-05-01 07:42:00|1120.71|1103.61|1120.84|1103.74|1120.85|1103.75|1120.71|1103.61|7
1651390930000|2022-05-01 07:42:10|1120.83|1103.73|1120.75|1103.65|1120.83|1103.73|1120.71|1103.61|7
1651390940000|2022-05-01 07:42:20|1120.71|1103.61|1120.74|1103.64|1120.74|1103.64|1120.64|1103.54|6
1651390950000|2022-05-01 07:42:30|1120.76|1103.66|1120.71|1103.61|1120.76|1103.66|1120.71|1103.61|3
1651390960000|2022-05-01 07:42:40|1120.6|1103.5|1120.63|1103.53|1120.63|1103.53|1120.6|1103.5|2
1651390970000|2022-05-01 07:42:50|1120.6|1103.5|1120.67|1103.57|1120.67|1103.57|1120.6|1103.5|3
1651390980000|2022-05-01 07:43:00|1120.77|1103.67|1120.77|1103.67|1120.77|1103.67|1120.67|1103.57|3
1651390990000|2022-05-01 07:43:10|1120.78|1103.68|1120.68|1103.58|1120.78|1103.68|1120.68|1103.58|2
1651391000000|2022-05-01 07:43:20|1120.67|1103.57|1119.29|1102.19|1120.67|1103.57|1119.29|1102.19|20
1651391010000|2022-05-01 07:43:30|1119.3|1102.2|1119.09|1101.99|1119.3|1102.2|1119.05|1101.95|10
1651391020000|2022-05-01 07:43:40|1119.08|1101.98|1119.07|1101.97|1119.1|1102|1119.07|1101.97|5
1651391030000|2022-05-01 07:43:50|1119.06|1101.96|1118.95|1101.85|1119.06|1101.96|1118.95|1101.85|7
1651391040000|2022-05-01 07:44:00|1119.05|1101.95|1119.14|1102.04|1119.14|1102.04|1119.05|1101.95|3
1651391050000|2022-05-01 07:44:10|1119.11|1102.01|1119|1101.9|1119.11|1102.01|1118.99|1101.89|7
1651391060000|2022-05-01 07:44:20|1119.13|1102.03|1118.99|1101.89|1119.13|1102.03|1118.99|1101.89|3
1651391070000|2022-05-01 07:44:30|1118.98|1101.88|1119|1101.9|1119|1101.9|1118.97|1101.87|3
1651391080000|2022-05-01 07:44:40|1119.13|1102.03|1118.92|1101.82|1119.13|1102.03|1118.92|1101.82|3
1651391090000|2022-05-01 07:44:50|1118.91|1101.81|1118.81|1101.71|1118.92|1101.82|1118.81|1101.71|5
1651391100000|2022-05-01 07:45:00|1118.83|1101.73|1118.96|1101.86|1118.97|1101.87|1118.81|1101.71|6
1651391110000|2022-05-01 07:45:10|1118.9|1101.8|1118.88|1101.78|1118.9|1101.8|1118.88|1101.78|2
1651391120000|2022-05-01 07:45:20|1118.92|1101.82|1118.82|1101.72|1118.92|1101.82|1118.82|1101.72|3
1651391130000|2022-05-01 07:45:30|1118.9|1101.8|1118.96|1101.86|1118.99|1101.89|1118.9|1101.8|8
1651391140000|2022-05-01 07:45:40|1118.98|1101.88|1118.99|1101.89|1118.99|1101.89|1118.98|1101.88|2
1651391150000|2022-05-01 07:45:50|1119.14|1102.04|1118.88|1101.78|1119.14|1102.04|1118.88|1101.78|13
1651391160000|2022-05-01 07:46:00|1118.86|1101.76|1118.73|1101.63|1118.9|1101.8|1118.73|1101.63|7
1651391170000|2022-05-01 07:46:10|1118.71|1101.61|1118.69|1101.59|1118.76|1101.66|1118.67|1101.57|9
1651391180000|2022-05-01 07:46:20|1118.7|1101.6|1118.91|1101.81|1118.91|1101.81|1118.7|1101.6|7
1651391190000|2022-05-01 07:46:30|1118.9|1101.8|1118.93|1101.83|1118.93|1101.83|1118.9|1101.8|2
1651391200000|2022-05-01 07:46:40|1119.06|1101.96|1119.04|1101.94|1119.06|1101.96|1119|1101.9|5
1651391210000|2022-05-01 07:46:50|1119.01|1101.91|1119.01|1101.91|1119.01|1101.91|1119.01|1101.91|1
1651391220000|2022-05-01 07:47:00|1119.04|1101.94|1119|1101.9|1119.04|1101.94|1118.88|1101.78|3
1651391230000|2022-05-01 07:47:10|1118.98|1101.88|1118.99|1101.89|1118.99|1101.89|1118.86|1101.76|8
1651391250000|2022-05-01 07:47:30|1118.98|1101.88|1118.97|1101.87|1118.98|1101.88|1118.97|1101.87|2
1651391260000|2022-05-01 07:47:40|1118.98|1101.88|1118.97|1101.87|1118.98|1101.88|1118.97|1101.87|2
1651391270000|2022-05-01 07:47:50|1118.99|1101.89|1118.91|1101.81|1118.99|1101.89|1118.86|1101.76|8
1651391280000|2022-05-01 07:48:00|1118.92|1101.82|1118.87|1101.77|1118.92|1101.82|1118.87|1101.77|2
1651391290000|2022-05-01 07:48:10|1118.88|1101.78|1118.91|1101.81|1118.91|1101.81|1118.88|1101.78|2
1651391300000|2022-05-01 07:48:20|1118.94|1101.84|1118.87|1101.77|1118.94|1101.84|1118.87|1101.77|3
1651391310000|2022-05-01 07:48:30|1118.92|1101.82|1118.89|1101.79|1118.95|1101.85|1118.79|1101.69|8
1651391320000|2022-05-01 07:48:40|1118.9|1101.8|1118.95|1101.85|1118.95|1101.85|1118.9|1101.8|3
1651391330000|2022-05-01 07:48:50|1118.99|1101.89|1118.99|1101.89|1119.04|1101.94|1118.98|1101.88|10
1651391340000|2022-05-01 07:49:00|1119|1101.9|1118.97|1101.87|1119.02|1101.92|1118.97|1101.87|8
1651391350000|2022-05-01 07:49:10|1119|1101.9|1118.97|1101.87|1119|1101.9|1118.96|1101.86|4
1651391360000|2022-05-01 07:49:20|1118.96|1101.86|1119.06|1101.96|1119.06|1101.96|1118.94|1101.84|3
1651391370000|2022-05-01 07:49:30|1118.95|1101.85|1118.68|1101.58|1118.95|1101.85|1118.41|1101.31|10
1651391380000|2022-05-01 07:49:40|1118.7|1101.6|1118.68|1101.58|1118.75|1101.65|1118.68|1101.58|3
1651391390000|2022-05-01 07:49:50|1118.7|1101.6|1118.69|1101.59|1118.7|1101.6|1118.69|1101.59|2
1651391400000|2022-05-01 07:50:00|1118.67|1101.57|1118.26|1101.16|1118.69|1101.59|1118.26|1101.16|8
1651391410000|2022-05-01 07:50:10|1118.28|1101.18|1118.28|1101.18|1118.28|1101.18|1118.28|1101.18|1
1651391420000|2022-05-01 07:50:20|1118.27|1101.17|1118.35|1101.25|1118.35|1101.25|1118.27|1101.17|2
1651391430000|2022-05-01 07:50:30|1118.36|1101.26|1118.19|1101.09|1118.36|1101.26|1118.16|1101.06|6
1651391440000|2022-05-01 07:50:40|1118.17|1101.07|1118.17|1101.07|1118.17|1101.07|1118.17|1101.07|1
1651391450000|2022-05-01 07:50:50|1118.16|1101.06|1118.17|1101.07|1118.17|1101.07|1118.16|1101.06|2
1651391460000|2022-05-01 07:51:00|1118.18|1101.08|1118.15|1101.05|1118.21|1101.11|1118.15|1101.05|8
1651391470000|2022-05-01 07:51:10|1118.14|1101.04|1118.16|1101.06|1118.16|1101.06|1118.13|1101.03|3
1651391480000|2022-05-01 07:51:20|1118.18|1101.08|1118.11|1101.01|1118.18|1101.08|1118.11|1101.01|6
1651391490000|2022-05-01 07:51:30|1117.99|1100.89|1117.99|1100.89|1117.99|1100.89|1117.99|1100.89|1
1651391510000|2022-05-01 07:51:50|1117.95|1100.85|1117.87|1100.77|1117.95|1100.85|1117.76|1100.66|15
1651391520000|2022-05-01 07:52:00|1117.86|1100.76|1117.43|1100.33|1117.86|1100.76|1117.38|1100.28|7
1651391530000|2022-05-01 07:52:10|1117.48|1100.38|1117.42|1100.32|1117.48|1100.38|1117.42|1100.32|2
1651391540000|2022-05-01 07:52:20|1117.46|1100.36|1117.95|1100.85|1117.96|1100.86|1117.46|1100.36|9
1651391550000|2022-05-01 07:52:30|1117.93|1100.83|1117.81|1100.71|1117.94|1100.84|1117.81|1100.71|10
1651391560000|2022-05-01 07:52:40|1117.79|1100.69|1117.11|1100.01|1117.79|1100.69|1117.07|1099.97|14
1651391570000|2022-05-01 07:52:50|1117.09|1099.99|1116.44|1099.34|1117.09|1099.99|1116.44|1099.34|13
1651391580000|2022-05-01 07:53:00|1116.53|1099.43|1116.5|1099.4|1116.53|1099.43|1116.45|1099.35|6
1651391590000|2022-05-01 07:53:10|1116.54|1099.44|1116.85|1099.75|1116.85|1099.75|1116.51|1099.41|9
1651391600000|2022-05-01 07:53:20|1116.84|1099.74|1116.82|1099.72|1116.84|1099.74|1116.82|1099.72|3
1651391610000|2022-05-01 07:53:30|1116.81|1099.71|1116.81|1099.71|1116.82|1099.72|1116.78|1099.68|5
1651391620000|2022-05-01 07:53:40|1116.9|1099.8|1116.89|1099.79|1116.96|1099.86|1116.89|1099.79|7
1651391630000|2022-05-01 07:53:50|1116.88|1099.78|1116.22|1099.12|1116.88|1099.78|1116.22|1099.12|13
1651391640000|2022-05-01 07:54:00|1116.2|1099.1|1116.59|1099.49|1116.59|1099.49|1116.2|1099.1|12
1651391650000|2022-05-01 07:54:10|1116.76|1099.66|1116.9|1099.8|1116.97|1099.87|1116.73|1099.63|14
1651391660000|2022-05-01 07:54:20|1116.93|1099.83|1116.88|1099.78|1116.93|1099.83|1116.88|1099.78|4
1651391670000|2022-05-01 07:54:30|1116.89|1099.79|1116.25|1099.15|1116.94|1099.84|1116.25|1099.15|8
1651391680000|2022-05-01 07:54:40|1116.3|1099.2|1116.29|1099.19|1116.33|1099.23|1116.29|1099.19|4
1651391690000|2022-05-01 07:54:50|1116.32|1099.22|1116.32|1099.22|1116.32|1099.22|1116.32|1099.22|1
1651391700000|2022-05-01 07:55:00|1116.31|1099.21|1116.3|1099.2|1116.31|1099.21|1116.3|1099.2|2
1651391710000|2022-05-01 07:55:10|1116.29|1099.19|1116.34|1099.24|1116.34|1099.24|1116.29|1099.19|5
1651391720000|2022-05-01 07:55:20|1116.33|1099.23|1115.36|1098.26|1116.33|1099.23|1115.33|1098.23|17
1651391730000|2022-05-01 07:55:30|1115.33|1098.23|1115.96|1098.86|1115.96|1098.86|1115.24|1098.14|22
1651391740000|2022-05-01 07:55:40|1115.97|1098.87|1116.11|1099.01|1116.12|1099.02|1115.95|1098.85|6
1651391750000|2022-05-01 07:55:50|1116.05|1098.95|1116.01|1098.91|1116.05|1098.95|1116.01|1098.91|3
1651391760000|2022-05-01 07:56:00|1116.02|1098.92|1116.03|1098.93|1116.06|1098.96|1115.99|1098.89|6
1651391770000|2022-05-01 07:56:10|1115.99|1098.89|1117.47|1100.37|1117.47|1100.37|1115.99|1098.89|19
1651391780000|2022-05-01 07:56:20|1117.46|1100.36|1116.98|1099.88|1117.46|1100.36|1116.98|1099.88|14
1651391790000|2022-05-01 07:56:30|1116.88|1099.78|1116.99|1099.89|1116.99|1099.89|1116.88|1099.78|13
1651391800000|2022-05-01 07:56:40|1117|1099.9|1117.19|1100.09|1117.19|1100.09|1117|1099.9|3
1651391820000|2022-05-01 07:57:00|1117.16|1100.06|1117.16|1100.06|1117.16|1100.06|1117.14|1100.04|4
1651391830000|2022-05-01 07:57:10|1117.13|1100.03|1117.13|1100.03|1117.13|1100.03|1117.13|1100.03|1
1651391840000|2022-05-01 07:57:20|1117.14|1100.04|1117.63|1100.53|1117.71|1100.61|1117.14|1100.04|8
1651391850000|2022-05-01 07:57:30|1117.59|1100.49|1117.59|1100.49|1117.59|1100.49|1117.58|1100.48|3
1651391870000|2022-05-01 07:57:50|1117.63|1100.53|1117.63|1100.53|1117.63|1100.53|1117.63|1100.53|1
1651391880000|2022-05-01 07:58:00|1117.66|1100.56|1118.05|1100.95|1118.05|1100.95|1117.66|1100.56|9
1651391900000|2022-05-01 07:58:20|1118.06|1100.96|1118.07|1100.97|1118.07|1100.97|1117.98|1100.88|5
1651391910000|2022-05-01 07:58:30|1118.13|1101.03|1118.13|1101.03|1118.13|1101.03|1118.13|1101.03|1
1651391920000|2022-05-01 07:58:40|1118.11|1101.01|1118.13|1101.03|1118.13|1101.03|1118.11|1101.01|5
1651391930000|2022-05-01 07:58:50|1118.15|1101.05|1118.13|1101.03|1118.15|1101.05|1118.09|1100.99|6
1651391940000|2022-05-01 07:59:00|1118.11|1101.01|1117.87|1100.77|1118.11|1101.01|1117.86|1100.76|5
1651391950000|2022-05-01 07:59:10|1117.85|1100.75|1117.85|1100.75|1117.85|1100.75|1117.85|1100.75|1
1651391960000|2022-05-01 07:59:20|1117.84|1100.74|1117.89|1100.79|1117.89|1100.79|1117.84|1100.74|2
1651391970000|2022-05-01 07:59:30|1117.9|1100.8|1117.95|1100.85|1117.95|1100.85|1117.8|1100.7|12
1651391980000|2022-05-01 07:59:40|1117.97|1100.87|1118.11|1101.01|1118.11|1101.01|1117.93|1100.83|7
1651391990000|2022-05-01 07:59:50|1118|1100.9|1118.11|1101.01|1118.11|1101.01|1118|1100.9|6
1651392000000|2022-05-01 08:00:00|1118.15|1101.05|1118.14|1101.04|1118.15|1101.05|1118.09|1100.99|4
1651392010000|2022-05-01 08:00:10|1118.16|1101.06|1118.16|1101.06|1118.16|1101.06|1118.16|1101.06|1
1651392020000|2022-05-01 08:00:20|1118.31|1101.21|1118.66|1101.56|1118.66|1101.56|1118.31|1101.21|16
1651392030000|2022-05-01 08:00:30|1118.64|1101.54|1118.63|1101.53|1118.66|1101.56|1118.44|1101.34|6
1651392040000|2022-05-01 08:00:40|1118.64|1101.54|1118.17|1101.07|1118.64|1101.54|1118.15|1101.05|23
1651392050000|2022-05-01 08:00:50|1118.15|1101.05|1117.92|1100.82|1118.17|1101.07|1117.92|1100.82|8
1651392060000|2022-05-01 08:01:00|1117.9|1100.8|1117.87|1100.77|1117.9|1100.8|1117.87|1100.77|4
1651392070000|2022-05-01 08:01:10|1117.92|1100.82|1117.91|1100.81|1117.92|1100.82|1117.91|1100.81|2
1651392080000|2022-05-01 08:01:20|1117.92|1100.82|1117.93|1100.83|1117.93|1100.83|1117.9|1100.8|9
1651392090000|2022-05-01 08:01:30|1117.94|1100.84|1118.03|1100.93|1118.03|1100.93|1117.93|1100.83|6
1651392120000|2022-05-01 08:02:00|1118.01|1100.91|1118.73|1101.63|1118.73|1101.63|1118.01|1100.91|14
1651392130000|2022-05-01 08:02:10|1118.85|1101.75|1118.64|1101.54|1118.87|1101.77|1118.6|1101.5|8
1651392140000|2022-05-01 08:02:20|1118.65|1101.55|1118.69|1101.59|1118.72|1101.62|1118.64|1101.54|6
1651392150000|2022-05-01 08:02:30|1118.71|1101.61|1118.68|1101.58|1118.71|1101.61|1118.43|1101.33|12
1651392160000|2022-05-01 08:02:40|1118.71|1101.61|1118.67|1101.57|1118.71|1101.61|1118.67|1101.57|5
1651392170000|2022-05-01 08:02:50|1118.66|1101.56|1118.67|1101.57|1118.67|1101.57|1118.66|1101.56|2
1651392180000|2022-05-01 08:03:00|1118.69|1101.59|1118.66|1101.56|1118.69|1101.59|1118.66|1101.56|7
1651392190000|2022-05-01 08:03:10|1118.65|1101.55|1118.61|1101.51|1118.65|1101.55|1118.61|1101.51|2
1651392200000|2022-05-01 08:03:20|1118.69|1101.59|1119.04|1101.94|1119.12|1102.02|1118.69|1101.59|15
1651392210000|2022-05-01 08:03:30|1119.06|1101.96|1119.17|1102.07|1119.17|1102.07|1119.06|1101.96|2
1651392220000|2022-05-01 08:03:40|1119.24|1102.14|1119.48|1102.38|1119.54|1102.44|1119.24|1102.14|9
1651392230000|2022-05-01 08:03:50|1119.5|1102.4|1119.59|1102.49|1119.59|1102.49|1119.5|1102.4|4
1651392240000|2022-05-01 08:04:00|1119.66|1102.56|1120.29|1103.19|1120.29|1103.19|1119.66|1102.56|9
1651392250000|2022-05-01 08:04:10|1120.57|1103.47|1120.08|1102.98|1120.82|1103.72|1120.08|1102.98|14
1651392260000|2022-05-01 08:04:20|1120.07|1102.97|1120.03|1102.93|1120.09|1102.99|1119.99|1102.89|8
1651392270000|2022-05-01 08:04:30|1120.05|1102.95|1120.01|1102.91|1120.05|1102.95|1120.01|1102.91|7
1651392280000|2022-05-01 08:04:40|1120|1102.9|1119.45|1102.35|1120|1102.9|1119.44|1102.34|16
1651392290000|2022-05-01 08:04:50|1119.31|1102.21|1119.08|1101.98|1119.31|1102.21|1119.08|1101.98|5
1651392300000|2022-05-01 08:05:00|1119.07|1101.97|1119.07|1101.97|1119.08|1101.98|1119.07|1101.97|3
1651392310000|2022-05-01 08:05:10|1119.06|1101.96|1119.07|1101.97|1119.08|1101.98|1119.06|1101.96|3
1651392320000|2022-05-01 08:05:20|1119.06|1101.96|1119.1|1102|1119.1|1102|1119.04|1101.94|7
1651392330000|2022-05-01 08:05:30|1119.09|1101.99|1118.95|1101.85|1119.1|1102|1118.95|1101.85|7
1651392340000|2022-05-01 08:05:40|1118.96|1101.86|1119.08|1101.98|1119.08|1101.98|1118.95|1101.85|8
1651392350000|2022-05-01 08:05:50|1119.21|1102.11|1119.21|1102.11|1119.21|1102.11|1119.2|1102.1|5
1651392360000|2022-05-01 08:06:00|1119.3|1102.2|1119.34|1102.24|1119.34|1102.24|1119.3|1102.2|3
1651392370000|2022-05-01 08:06:10|1119.26|1102.16|1119.34|1102.24|1119.34|1102.24|1119.26|1102.16|5
1651392380000|2022-05-01 08:06:20|1119.26|1102.16|1119.37|1102.27|1119.37|1102.27|1119.26|1102.16|6
1651392390000|2022-05-01 08:06:30|1119.38|1102.28|1119.38|1102.28|1119.38|1102.28|1119.38|1102.28|1
1651392400000|2022-05-01 08:06:40|1119.36|1102.26|1120.42|1103.32|1120.48|1103.38|1119.36|1102.26|20
1651392410000|2022-05-01 08:06:50|1120.43|1103.33|1120.97|1103.87|1121.04|1103.94|1120.43|1103.33|17
1651392420000|2022-05-01 08:07:00|1120.96|1103.86|1121|1103.9|1121.01|1103.91|1120.96|1103.86|6
1651392430000|2022-05-01 08:07:10|1121.01|1103.91|1121|1103.9|1121.01|1103.91|1121|1103.9|2
1651392440000|2022-05-01 08:07:20|1120.86|1103.76|1120.98|1103.88|1120.99|1103.89|1120.86|1103.76|3
1651392450000|2022-05-01 08:07:30|1120.95|1103.85|1120.52|1103.42|1120.95|1103.85|1120.49|1103.39|18
1651392460000|2022-05-01 08:07:40|1120.47|1103.37|1120.37|1103.27|1120.52|1103.42|1120.32|1103.22|6
1651392470000|2022-05-01 08:07:50|1120.32|1103.22|1120.24|1103.14|1120.34|1103.24|1120.24|1103.14|8
1651392480000|2022-05-01 08:08:00|1120.28|1103.18|1120.16|1103.06|1120.28|1103.18|1120.16|1103.06|8
1651392490000|2022-05-01 08:08:10|1120.15|1103.05|1119.88|1102.78|1120.18|1103.08|1119.88|1102.78|11
1651392500000|2022-05-01 08:08:20|1119.9|1102.8|1120.06|1102.96|1120.08|1102.98|1119.89|1102.79|6
1651392510000|2022-05-01 08:08:30|1120.21|1103.11|1120.39|1103.29|1120.48|1103.38|1120.02|1102.92|17
1651392520000|2022-05-01 08:08:40|1120.48|1103.38|1120.48|1103.38|1120.48|1103.38|1120.48|1103.38|1
1651392530000|2022-05-01 08:08:50|1120.49|1103.39|1120.4|1103.3|1120.53|1103.43|1120.39|1103.29|8
1651392540000|2022-05-01 08:09:00|1120.42|1103.32|1120.67|1103.57|1120.67|1103.57|1120.42|1103.32|3
1651392550000|2022-05-01 08:09:10|1120.68|1103.58|1120.68|1103.58|1120.68|1103.58|1120.68|1103.58|1
1651392560000|2022-05-01 08:09:20|1120.67|1103.57|1120.67|1103.57|1120.68|1103.58|1120.62|1103.52|4
1651392570000|2022-05-01 08:09:30|1120.68|1103.58|1120.85|1103.75|1120.85|1103.75|1120.68|1103.58|2
1651392580000|2022-05-01 08:09:40|1120.88|1103.78|1121.04|1103.94|1121.04|1103.94|1120.88|1103.78|5
1651392590000|2022-05-01 08:09:50|1121.02|1103.92|1121.06|1103.96|1121.09|1103.99|1120.93|1103.83|9
1651392600000|2022-05-01 08:10:00|1121.03|1103.93|1121.05|1103.95|1121.05|1103.95|1121.03|1103.93|3
1651392610000|2022-05-01 08:10:10|1121.02|1103.92|1120.98|1103.88|1121.02|1103.92|1120.84|1103.74|6
1651392620000|2022-05-01 08:10:20|1120.99|1103.89|1121.02|1103.92|1121.02|1103.92|1120.99|1103.89|2
1651392630000|2022-05-01 08:10:30|1121.03|1103.93|1121.04|1103.94|1121.04|1103.94|1121.03|1103.93|2
1651392640000|2022-05-01 08:10:40|1121.03|1103.93|1121.03|1103.93|1121.03|1103.93|1121.03|1103.93|1
1651392660000|2022-05-01 08:11:00|1121.01|1103.91|1121.03|1103.93|1121.03|1103.93|1121.01|1103.91|3
1651392670000|2022-05-01 08:11:10|1121.09|1103.99|1121.03|1103.93|1121.09|1103.99|1121.03|1103.93|3
1651392680000|2022-05-01 08:11:20|1121.04|1103.94|1121.03|1103.93|1121.05|1103.95|1121.02|1103.92|4
1651392690000|2022-05-01 08:11:30|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1
1651392720000|2022-05-01 08:12:00|1121.37|1104.27|1121.53|1104.43|1121.56|1104.46|1121.37|1104.27|8
1651392730000|2022-05-01 08:12:10|1121.59|1104.49|1122.57|1105.47|1122.59|1105.49|1121.59|1104.49|11
1651392740000|2022-05-01 08:12:20|1122.62|1105.52|1122.92|1105.82|1123.02|1105.92|1122.61|1105.51|21
1651392750000|2022-05-01 08:12:30|1123.02|1105.92|1123.53|1106.43|1123.53|1106.43|1123.02|1105.92|5
1651392760000|2022-05-01 08:12:40|1123.72|1106.62|1123.87|1106.77|1123.87|1106.77|1123.72|1106.62|2
1651392770000|2022-05-01 08:12:50|1123.95|1106.85|1124.27|1107.17|1124.29|1107.19|1123.95|1106.85|10
1651392780000|2022-05-01 08:13:00|1124.43|1107.33|1124.8|1107.7|1125.04|1107.94|1124.41|1107.31|21
1651392790000|2022-05-01 08:13:10|1124.78|1107.68|1124.93|1107.83|1124.95|1107.85|1124.7|1107.6|12
1651392800000|2022-05-01 08:13:20|1124.96|1107.86|1124.96|1107.86|1124.98|1107.88|1124.92|1107.82|6
1651392810000|2022-05-01 08:13:30|1124.94|1107.84|1125.05|1107.95|1125.05|1107.95|1124.94|1107.84|12
1651392820000|2022-05-01 08:13:40|1125.06|1107.96|1124.98|1107.88|1125.06|1107.96|1124.98|1107.88|10
1651392830000|2022-05-01 08:13:50|1125.04|1107.94|1125.02|1107.92|1125.05|1107.95|1124.98|1107.88|7
1651392840000|2022-05-01 08:14:00|1124.98|1107.88|1124.99|1107.89|1125.04|1107.94|1124.97|1107.87|13
1651392850000|2022-05-01 08:14:10|1125|1107.9|1124.98|1107.88|1125.01|1107.91|1124.97|1107.87|7
1651392860000|2022-05-01 08:14:20|1125.04|1107.94|1125.28|1108.18|1125.37|1108.27|1124.98|1107.88|6
1651392870000|2022-05-01 08:14:30|1125.34|1108.24|1125.64|1108.54|1125.64|1108.54|1125.34|1108.24|3
1651392880000|2022-05-01 08:14:40|1125.66|1108.56|1125.1|1108|1125.85|1108.75|1125.1|1108|10
1651392890000|2022-05-01 08:14:50|1125.09|1107.99|1125.39|1108.29|1125.39|1108.29|1124.98|1107.88|13
1651392900000|2022-05-01 08:15:00|1125.42|1108.32|1125.42|1108.32|1125.48|1108.38|1125.37|1108.27|5
1651392910000|2022-05-01 08:15:10|1125.48|1108.38|1125.88|1108.78|1125.88|1108.78|1125.48|1108.38|7
1651392920000|2022-05-01 08:15:20|1125.82|1108.72|1125.82|1108.72|1125.86|1108.76|1125.82|1108.72|5
1651392930000|2022-05-01 08:15:30|1125.83|1108.73|1125.44|1108.34|1125.88|1108.78|1125.44|1108.34|12
1651392940000|2022-05-01 08:15:40|1125.47|1108.37|1125.2|1108.1|1125.47|1108.37|1125.12|1108.02|13
1651392950000|2022-05-01 08:15:50|1125.15|1108.05|1125.06|1107.96|1125.16|1108.06|1125.02|1107.92|9
1651392960000|2022-05-01 08:16:00|1125.02|1107.92|1124.91|1107.81|1125.06|1107.96|1124.89|1107.79|14
1651392970000|2022-05-01 08:16:10|1124.97|1107.87|1124.9|1107.8|1124.97|1107.87|1124.9|1107.8|4
1651392980000|2022-05-01 08:16:20|1124.93|1107.83|1125.05|1107.95|1125.05|1107.95|1124.91|1107.81|8
1651392990000|2022-05-01 08:16:30|1125.04|1107.94|1125.01|1107.91|1125.04|1107.94|1125.01|1107.91|4
1651393000000|2022-05-01 08:16:40|1125.02|1107.92|1125.07|1107.97|1125.07|1107.97|1125.02|1107.92|4
1651393010000|2022-05-01 08:16:50|1125.12|1108.02|1125.14|1108.04|1125.14|1108.04|1125.05|1107.95|7
1651393020000|2022-05-01 08:17:00|1125.15|1108.05|1125.22|1108.12|1125.24|1108.14|1125.15|1108.05|4
1651393030000|2022-05-01 08:17:10|1125.32|1108.22|1125.18|1108.08|1125.32|1108.22|1125.18|1108.08|7
1651393050000|2022-05-01 08:17:30|1125.17|1108.07|1125.18|1108.08|1125.2|1108.1|1125.12|1108.02|10
1651393060000|2022-05-01 08:17:40|1125.19|1108.09|1125.2|1108.1|1125.22|1108.12|1125.19|1108.09|7
1651393070000|2022-05-01 08:17:50|1125.21|1108.11|1125.23|1108.13|1125.24|1108.14|1125.21|1108.11|6
1651393080000|2022-05-01 08:18:00|1125.22|1108.12|1125.55|1108.45|1125.55|1108.45|1125.14|1108.04|19
1651393090000|2022-05-01 08:18:10|1125.54|1108.44|1125.64|1108.54|1125.64|1108.54|1125.54|1108.44|14
1651393100000|2022-05-01 08:18:20|1125.71|1108.61|1125.93|1108.83|1125.97|1108.87|1125.71|1108.61|9
1651393110000|2022-05-01 08:18:30|1125.97|1108.87|1126.02|1108.92|1126.02|1108.92|1125.93|1108.83|5
1651393120000|2022-05-01 08:18:40|1125.97|1108.87|1125.97|1108.87|1125.97|1108.87|1125.97|1108.87|1
1651393130000|2022-05-01 08:18:50|1126.03|1108.93|1126.34|1109.24|1126.34|1109.24|1126.03|1108.93|5
1651393140000|2022-05-01 08:19:00|1126.42|1109.32|1126.81|1109.71|1126.81|1109.71|1126.41|1109.31|5
1651393150000|2022-05-01 08:19:10|1126.91|1109.81|1127.11|1110.01|1127.34|1110.24|1126.91|1109.81|17
1651393160000|2022-05-01 08:19:20|1127.05|1109.95|1127.14|1110.04|1127.43|1110.33|1127.05|1109.95|12
1651393170000|2022-05-01 08:19:30|1127.13|1110.03|1127.14|1110.04|1127.14|1110.04|1127.12|1110.02|4
1651393180000|2022-05-01 08:19:40|1127.15|1110.05|1126.97|1109.87|1127.16|1110.06|1126.97|1109.87|6
1651393190000|2022-05-01 08:19:50|1126.74|1109.64|1126.17|1109.07|1126.74|1109.64|1126|1108.9|25
1651393200000|2022-05-01 08:20:00|1126.16|1109.06|1126.08|1108.98|1126.28|1109.18|1126.08|1108.98|10
1651393210000|2022-05-01 08:20:10|1126|1108.9|1125.01|1107.91|1126|1108.9|1124.7|1107.6|23
1651393220000|2022-05-01 08:20:20|1125.03|1107.93|1124.98|1107.88|1125.2|1108.1|1124.96|1107.86|10
1651393230000|2022-05-01 08:20:30|1124.97|1107.87|1125|1107.9|1125.03|1107.93|1124.96|1107.86|9
1651393240000|2022-05-01 08:20:40|1125.01|1107.91|1125.78|1108.68|1125.87|1108.77|1125.01|1107.91|15
1651393250000|2022-05-01 08:20:50|1125.7|1108.6|1125.42|1108.32|1125.85|1108.75|1125.34|1108.24|21
1651393260000|2022-05-01 08:21:00|1125.46|1108.36|1125.09|1107.99|1125.46|1108.36|1125.09|1107.99|10
1651393270000|2022-05-01 08:21:10|1125.12|1108.02|1124.91|1107.81|1125.15|1108.05|1124.89|1107.79|9
1651393280000|2022-05-01 08:21:20|1124.95|1107.85|1124.25|1107.15|1124.95|1107.85|1124.24|1107.14|21
1651393290000|2022-05-01 08:21:30|1124.24|1107.14|1124.12|1107.02|1124.24|1107.14|1124.11|1107.01|7
1651393300000|2022-05-01 08:21:40|1124.11|1107.01|1124.12|1107.02|1124.23|1107.13|1124.02|1106.92|9
1651393310000|2022-05-01 08:21:50|1124.11|1107.01|1124.11|1107.01|1124.11|1107.01|1124.1|1107|3
1651393320000|2022-05-01 08:22:00|1124.18|1107.08|1124.06|1106.96|1124.18|1107.08|1124.06|1106.96|2
1651393330000|2022-05-01 08:22:10|1124.05|1106.95|1123.5|1106.4|1124.06|1106.96|1123.47|1106.37|12
1651393340000|2022-05-01 08:22:20|1123.51|1106.41|1123.26|1106.16|1123.51|1106.41|1123.22|1106.12|9
1651393350000|2022-05-01 08:22:30|1123.25|1106.15|1123.19|1106.09|1123.27|1106.17|1123.19|1106.09|6
1651393360000|2022-05-01 08:22:40|1123.29|1106.19|1123.36|1106.26|1123.36|1106.26|1123.29|1106.19|3
1651393370000|2022-05-01 08:22:50|1123.35|1106.25|1123.33|1106.23|1123.37|1106.27|1123.33|1106.23|5
1651393380000|2022-05-01 08:23:00|1123.32|1106.22|1123.12|1106.02|1123.36|1106.26|1123.11|1106.01|5
1651393390000|2022-05-01 08:23:10|1122.94|1105.84|1122.42|1105.32|1122.94|1105.84|1122.36|1105.26|12
1651393400000|2022-05-01 08:23:20|1122.4|1105.3|1121.47|1104.37|1122.4|1105.3|1121.32|1104.22|22
1651393410000|2022-05-01 08:23:30|1121.43|1104.33|1121.99|1104.89|1122.02|1104.92|1121.43|1104.33|13
1651393420000|2022-05-01 08:23:40|1121.97|1104.87|1121.97|1104.87|1121.98|1104.88|1121.91|1104.81|7
1651393430000|2022-05-01 08:23:50|1121.96|1104.86|1121.95|1104.85|1121.99|1104.89|1121.89|1104.79|11
1651393440000|2022-05-01 08:24:00|1121.96|1104.86|1122.09|1104.99|1122.22|1105.12|1121.96|1104.86|14
1651393450000|2022-05-01 08:24:10|1122.14|1105.04|1122.16|1105.06|1122.16|1105.06|1122.1|1105|7
1651393460000|2022-05-01 08:24:20|1122.18|1105.08|1122.17|1105.07|1122.18|1105.08|1122.17|1105.07|2
1651393470000|2022-05-01 08:24:30|1122.14|1105.04|1122.19|1105.09|1122.19|1105.09|1122.14|1105.04|3
1651393480000|2022-05-01 08:24:40|1122.21|1105.11|1122.22|1105.12|1122.22|1105.12|1122.21|1105.11|2
1651393490000|2022-05-01 08:24:50|1122.29|1105.19|1122.72|1105.62|1122.72|1105.62|1122.29|1105.19|5
1651393500000|2022-05-01 08:25:00|1122.88|1105.78|1122.9|1105.8|1122.93|1105.83|1122.88|1105.78|4
1651393510000|2022-05-01 08:25:10|1122.82|1105.72|1122.99|1105.89|1122.99|1105.89|1122.74|1105.64|3
1651393520000|2022-05-01 08:25:20|1122.98|1105.88|1122.82|1105.72|1122.98|1105.88|1122.81|1105.71|4
1651393530000|2022-05-01 08:25:30|1122.68|1105.58|1122.13|1105.03|1122.68|1105.58|1122.13|1105.03|8
1651393540000|2022-05-01 08:25:40|1122.15|1105.05|1122.15|1105.05|1122.16|1105.06|1122.14|1105.04|4
1651393550000|2022-05-01 08:25:50|1122.14|1105.04|1122.09|1104.99|1122.15|1105.05|1122.09|1104.99|5
1651393560000|2022-05-01 08:26:00|1122.1|1105|1122.28|1105.18|1122.29|1105.19|1122.1|1105|10
1651393570000|2022-05-01 08:26:10|1122.29|1105.19|1122.7|1105.6|1122.74|1105.64|1122.28|1105.18|9
1651393580000|2022-05-01 08:26:20|1122.84|1105.74|1122.81|1105.71|1122.87|1105.77|1122.7|1105.6|12
1651393590000|2022-05-01 08:26:30|1122.8|1105.7|1122.8|1105.7|1122.8|1105.7|1122.8|1105.7|1
1651393600000|2022-05-01 08:26:40|1122.88|1105.78|1122.48|1105.38|1122.88|1105.78|1122.48|1105.38|7
1651393610000|2022-05-01 08:26:50|1122.25|1105.15|1122.28|1105.18|1122.33|1105.23|1122.25|1105.15|8
1651393620000|2022-05-01 08:27:00|1122.29|1105.19|1122.45|1105.35|1122.46|1105.36|1122.28|1105.18|7
1651393630000|2022-05-01 08:27:10|1122.44|1105.34|1122.42|1105.32|1122.44|1105.34|1122.38|1105.28|4
1651393640000|2022-05-01 08:27:20|1122.41|1105.31|1122.33|1105.23|1122.44|1105.34|1122.33|1105.23|7
1651393650000|2022-05-01 08:27:30|1122.4|1105.3|1122.77|1105.67|1122.77|1105.67|1122.24|1105.14|11
1651393660000|2022-05-01 08:27:40|1122.76|1105.66|1122.25|1105.15|1122.76|1105.66|1122.25|1105.15|10
1651393670000|2022-05-01 08:27:50|1122.24|1105.14|1122.2|1105.1|1122.27|1105.17|1122.2|1105.1|8
1651393680000|2022-05-01 08:28:00|1122.21|1105.11|1122.24|1105.14|1122.24|1105.14|1122.21|1105.11|2
1651393690000|2022-05-01 08:28:10|1122.25|1105.15|1122.23|1105.13|1122.26|1105.16|1122.23|1105.13|3
1651393700000|2022-05-01 08:28:20|1122.19|1105.09|1122.23|1105.13|1122.23|1105.13|1122.19|1105.09|4
1651393710000|2022-05-01 08:28:30|1122.22|1105.12|1122.26|1105.16|1122.26|1105.16|1122.2|1105.1|3
1651393720000|2022-05-01 08:28:40|1122.31|1105.21|1122.28|1105.18|1122.31|1105.21|1122.28|1105.18|3
1651393740000|2022-05-01 08:29:00|1122.31|1105.21|1122.33|1105.23|1122.34|1105.24|1122.3|1105.2|4
1651393750000|2022-05-01 08:29:10|1122.32|1105.22|1122.3|1105.2|1122.32|1105.22|1122.3|1105.2|3
1651393760000|2022-05-01 08:29:20|1122.28|1105.18|1122.32|1105.22|1122.34|1105.24|1122.28|1105.18|6
1651393770000|2022-05-01 08:29:30|1122.36|1105.26|1122.32|1105.22|1122.36|1105.26|1122.32|1105.22|2
1651393780000|2022-05-01 08:29:40|1122.34|1105.24|1121.97|1104.87|1122.34|1105.24|1121.67|1104.57|20
1651393790000|2022-05-01 08:29:50|1122.08|1104.98|1121.85|1104.75|1122.09|1104.99|1121.85|1104.75|6
1651393800000|2022-05-01 08:30:00|1121.99|1104.89|1122.12|1105.02|1122.16|1105.06|1121.99|1104.89|14
1651393810000|2022-05-01 08:30:10|1122.15|1105.05|1121.7|1104.6|1122.18|1105.08|1121.68|1104.58|15
1651393820000|2022-05-01 08:30:20|1121.71|1104.61|1121.71|1104.61|1121.71|1104.61|1121.65|1104.55|3
1651393830000|2022-05-01 08:30:30|1121.7|1104.6|1121.57|1104.47|1121.7|1104.6|1121.49|1104.39|8
1651393840000|2022-05-01 08:30:40|1121.33|1104.23|1121.47|1104.37|1121.51|1104.41|1121.33|1104.23|10
1651393850000|2022-05-01 08:30:50|1121.43|1104.33|1121.38|1104.28|1121.45|1104.35|1121.38|1104.28|8
1651393860000|2022-05-01 08:31:00|1121.39|1104.29|1121.54|1104.44|1121.54|1104.44|1121.29|1104.19|8
1651393870000|2022-05-01 08:31:10|1121.56|1104.46|1122.08|1104.98|1122.08|1104.98|1121.35|1104.25|9
1651393880000|2022-05-01 08:31:20|1121.98|1104.88|1122|1104.9|1122.01|1104.91|1121.95|1104.85|10
1651393890000|2022-05-01 08:31:30|1121.99|1104.89|1121.99|1104.89|1121.99|1104.89|1121.99|1104.89|1
1651393900000|2022-05-01 08:31:40|1122.01|1104.91|1122.13|1105.03|1122.13|1105.03|1122.01|1104.91|11
1651393910000|2022-05-01 08:31:50|1122.18|1105.08|1122.22|1105.12|1122.22|1105.12|1122.18|1105.08|2
1651393920000|2022-05-01 08:32:00|1122.23|1105.13|1122.16|1105.06|1122.23|1105.13|1122.16|1105.06|5
1651393930000|2022-05-01 08:32:10|1122.18|1105.08|1122.17|1105.07|1122.18|1105.08|1122.16|1105.06|6
1651393940000|2022-05-01 08:32:20|1122.19|1105.09|1122.2|1105.1|1122.25|1105.15|1122.18|1105.08|8
1651393950000|2022-05-01 08:32:30|1122.14|1105.04|1122.2|1105.1|1122.2|1105.1|1122.13|1105.03|6
1651393960000|2022-05-01 08:32:40|1122.19|1105.09|1122.18|1105.08|1122.22|1105.12|1122.18|1105.08|4
1651393970000|2022-05-01 08:32:50|1122.24|1105.14|1122.18|1105.08|1122.24|1105.14|1122.18|1105.08|2
1651393980000|2022-05-01 08:33:00|1122.19|1105.09|1122.79|1105.69|1122.79|1105.69|1122.19|1105.09|7
1651393990000|2022-05-01 08:33:10|1122.86|1105.76|1122.86|1105.76|1122.86|1105.76|1122.86|1105.76|1
1651394000000|2022-05-01 08:33:20|1122.9|1105.8|1122.82|1105.72|1122.9|1105.8|1122.82|1105.72|2
1651394010000|2022-05-01 08:33:30|1122.9|1105.8|1123.64|1106.54|1123.75|1106.65|1122.86|1105.76|8
1651394020000|2022-05-01 08:33:40|1123.75|1106.65|1123.21|1106.11|1123.83|1106.73|1123.15|1106.05|22
1651394040000|2022-05-01 08:34:00|1123.22|1106.12|1123.9|1106.8|1123.9|1106.8|1123.22|1106.12|10
1651394050000|2022-05-01 08:34:10|1123.89|1106.79|1123.97|1106.87|1123.97|1106.87|1123.89|1106.79|3
1651394070000|2022-05-01 08:34:30|1123.96|1106.86|1123.95|1106.85|1123.96|1106.86|1123.95|1106.85|2
1651394080000|2022-05-01 08:34:40|1123.96|1106.86|1123.96|1106.86|1123.96|1106.86|1123.96|1106.86|1
1651394100000|2022-05-01 08:35:00|1123.95|1106.85|1123.95|1106.85|1123.95|1106.85|1123.95|1106.85|1
1651394120000|2022-05-01 08:35:20|1124|1106.9|1123.96|1106.86|1124|1106.9|1123.96|1106.86|2
1651394140000|2022-05-01 08:35:40|1123.91|1106.81|1123.74|1106.64|1123.91|1106.81|1123.53|1106.43|5
1651394150000|2022-05-01 08:35:50|1123.53|1106.43|1122.94|1105.84|1123.74|1106.64|1122.94|1105.84|9
1651394160000|2022-05-01 08:36:00|1122.93|1105.83|1123.15|1106.05|1123.15|1106.05|1122.92|1105.82|19
1651394170000|2022-05-01 08:36:10|1123.14|1106.04|1123.13|1106.03|1123.14|1106.04|1123.13|1106.03|2
1651394180000|2022-05-01 08:36:20|1123.24|1106.14|1123.19|1106.09|1123.29|1106.19|1123.18|1106.08|11
1651394190000|2022-05-01 08:36:30|1123.18|1106.08|1123.13|1106.03|1123.33|1106.23|1123.13|1106.03|12
1651394200000|2022-05-01 08:36:40|1123.14|1106.04|1123.07|1105.97|1123.14|1106.04|1122.99|1105.89|6
1651394210000|2022-05-01 08:36:50|1123.02|1105.92|1123.01|1105.91|1123.04|1105.94|1123|1105.9|5
1651394220000|2022-05-01 08:37:00|1123|1105.9|1123.06|1105.96|1123.07|1105.97|1122.95|1105.85|7
1651394230000|2022-05-01 08:37:10|1123.05|1105.95|1123.1|1106|1123.1|1106|1123.05|1105.95|2
1651394240000|2022-05-01 08:37:20|1123|1105.9|1123.02|1105.92|1123.02|1105.92|1123|1105.9|2
1651394250000|2022-05-01 08:37:30|1123.03|1105.93|1122.34|1105.24|1123.03|1105.93|1122.3|1105.2|14
1651394260000|2022-05-01 08:37:40|1122.35|1105.25|1122.12|1105.02|1122.36|1105.26|1122.12|1105.02|11
1651394270000|2022-05-01 08:37:50|1121.97|1104.87|1121.69|1104.59|1121.98|1104.88|1121.54|1104.44|25
1651394280000|2022-05-01 08:38:00|1121.7|1104.6|1121.73|1104.63|1121.88|1104.78|1121.69|1104.59|8
1651394290000|2022-05-01 08:38:10|1121.74|1104.64|1121.54|1104.44|1121.74|1104.64|1121.54|1104.44|2
1651394300000|2022-05-01 08:38:20|1121.55|1104.45|1121.4|1104.3|1121.68|1104.58|1121.4|1104.3|8
1651394310000|2022-05-01 08:38:30|1121.31|1104.21|1121.22|1104.12|1121.4|1104.3|1121.19|1104.09|12
1651394320000|2022-05-01 08:38:40|1121.2|1104.1|1121.18|1104.08|1121.22|1104.12|1121.17|1104.07|5
1651394330000|2022-05-01 08:38:50|1121.21|1104.11|1121.14|1104.04|1121.22|1104.12|1121.13|1104.03|10
1651394340000|2022-05-01 08:39:00|1121.17|1104.07|1121.18|1104.08|1121.2|1104.1|1121.16|1104.06|10
1651394350000|2022-05-01 08:39:10|1121.17|1104.07|1120.73|1103.63|1121.17|1104.07|1120.7|1103.6|8
1651394360000|2022-05-01 08:39:20|1120.72|1103.62|1120.61|1103.51|1120.73|1103.63|1120.6|1103.5|5
1651394370000|2022-05-01 08:39:30|1120.55|1103.45|1120.05|1102.95|1120.59|1103.49|1120.05|1102.95|13
1651394380000|2022-05-01 08:39:40|1120.06|1102.96|1119.31|1102.21|1120.06|1102.96|1119.31|1102.21|11
1651394390000|2022-05-01 08:39:50|1119.38|1102.28|1119.98|1102.88|1120|1102.9|1119.37|1102.27|18
1651394400000|2022-05-01 08:40:00|1119.97|1102.87|1119.96|1102.86|1119.99|1102.89|1119.92|1102.82|10
1651394410000|2022-05-01 08:40:10|1119.97|1102.87|1119.98|1102.88|1119.99|1102.89|1119.96|1102.86|4
1651394420000|2022-05-01 08:40:20|1119.94|1102.84|1119.91|1102.81|1119.99|1102.89|1119.91|1102.81|12
1651394430000|2022-05-01 08:40:30|1119.93|1102.83|1119.96|1102.86|1119.96|1102.86|1119.93|1102.83|3
1651394440000|2022-05-01 08:40:40|1119.95|1102.85|1119.34|1102.24|1119.95|1102.85|1119.16|1102.06|13
1651394450000|2022-05-01 08:40:50|1119.42|1102.32|1119.4|1102.3|1119.54|1102.44|1119.35|1102.25|17
1651394460000|2022-05-01 08:41:00|1119.41|1102.31|1119.4|1102.3|1119.45|1102.35|1119.4|1102.3|5
1651394470000|2022-05-01 08:41:10|1119.76|1102.66|1120.05|1102.95|1120.07|1102.97|1119.76|1102.66|7
1651394480000|2022-05-01 08:41:20|1120.07|1102.97|1120.01|1102.91|1120.07|1102.97|1120.01|1102.91|6
1651394490000|2022-05-01 08:41:30|1120.06|1102.96|1120.07|1102.97|1120.1|1103|1120.06|1102.96|4
1651394500000|2022-05-01 08:41:40|1120.11|1103.01|1120.22|1103.12|1120.22|1103.12|1120.11|1103.01|8
1651394510000|2022-05-01 08:41:50|1120.18|1103.08|1120.19|1103.09|1120.19|1103.09|1120.17|1103.07|4
1651394520000|2022-05-01 08:42:00|1120.2|1103.1|1120.12|1103.02|1120.23|1103.13|1120.1|1103|10
1651394530000|2022-05-01 08:42:10|1120.13|1103.03|1120.17|1103.07|1120.17|1103.07|1120.13|1103.03|2
1651394540000|2022-05-01 08:42:20|1120.2|1103.1|1120.06|1102.96|1120.23|1103.13|1120.05|1102.95|12
1651394550000|2022-05-01 08:42:30|1120.08|1102.98|1120.07|1102.97|1120.09|1102.99|1120.07|1102.97|3
1651394560000|2022-05-01 08:42:40|1120.08|1102.98|1120.2|1103.1|1120.21|1103.11|1120.08|1102.98|7
1651394570000|2022-05-01 08:42:50|1120.18|1103.08|1120.89|1103.79|1120.89|1103.79|1120.18|1103.08|9
1651394580000|2022-05-01 08:43:00|1120.74|1103.64|1120.85|1103.75|1120.85|1103.75|1120.25|1103.15|16
1651394590000|2022-05-01 08:43:10|1120.87|1103.77|1121.77|1104.67|1121.83|1104.73|1120.87|1103.77|5
1651394600000|2022-05-01 08:43:20|1121.81|1104.71|1121.66|1104.56|1121.81|1104.71|1121.66|1104.56|5
1651394610000|2022-05-01 08:43:30|1121.64|1104.54|1121.59|1104.49|1121.65|1104.55|1121.59|1104.49|3
1651394640000|2022-05-01 08:44:00|1121.61|1104.51|1121.37|1104.27|1121.61|1104.51|1121.35|1104.25|5
1651394650000|2022-05-01 08:44:10|1121.35|1104.25|1121.75|1104.65|1121.75|1104.65|1121.35|1104.25|9
1651394660000|2022-05-01 08:44:20|1121.81|1104.71|1122.17|1105.07|1122.17|1105.07|1121.81|1104.71|19
1651394670000|2022-05-01 08:44:30|1122.05|1104.95|1122.24|1105.14|1122.24|1105.14|1121.99|1104.89|20
1651394680000|2022-05-01 08:44:40|1122.2|1105.1|1122.35|1105.25|1122.36|1105.26|1122.2|1105.1|11
1651394690000|2022-05-01 08:44:50|1122.36|1105.26|1122.45|1105.35|1122.48|1105.38|1122.28|1105.18|16
1651394700000|2022-05-01 08:45:00|1122.53|1105.43|1122.26|1105.16|1122.54|1105.44|1122.26|1105.16|9
1651394710000|2022-05-01 08:45:10|1122.28|1105.18|1122.2|1105.1|1122.35|1105.25|1121.98|1104.88|19
1651394720000|2022-05-01 08:45:20|1122.19|1105.09|1122.26|1105.16|1122.28|1105.18|1122.18|1105.08|4
1651394730000|2022-05-01 08:45:30|1122.2|1105.1|1122.28|1105.18|1122.28|1105.18|1122.18|1105.08|9
1651394740000|2022-05-01 08:45:40|1122.29|1105.19|1122.26|1105.16|1122.29|1105.19|1122.26|1105.16|3
1651394750000|2022-05-01 08:45:50|1122.27|1105.17|1121.88|1104.78|1122.28|1105.18|1121.88|1104.78|12
1651394760000|2022-05-01 08:46:00|1121.87|1104.77|1122.18|1105.08|1122.18|1105.08|1121.84|1104.74|17
1651394770000|2022-05-01 08:46:10|1122.08|1104.98|1122.17|1105.07|1122.17|1105.07|1122.02|1104.92|14
1651394780000|2022-05-01 08:46:20|1122.18|1105.08|1122.21|1105.11|1122.24|1105.14|1122.18|1105.08|11
1651394790000|2022-05-01 08:46:30|1122.2|1105.1|1122.2|1105.1|1122.2|1105.1|1122.2|1105.1|1
1651394800000|2022-05-01 08:46:40|1122.21|1105.11|1121.96|1104.86|1122.24|1105.14|1121.96|1104.86|6
1651394810000|2022-05-01 08:46:50|1122.02|1104.92|1121.66|1104.56|1122.02|1104.92|1121.59|1104.49|20
1651394820000|2022-05-01 08:47:00|1121.69|1104.59|1122.23|1105.13|1122.23|1105.13|1121.38|1104.28|14
1651394830000|2022-05-01 08:47:10|1122.24|1105.14|1122.23|1105.13|1122.24|1105.14|1122.23|1105.13|2
1651394840000|2022-05-01 08:47:20|1122.2|1105.1|1122.22|1105.12|1122.22|1105.12|1122.2|1105.1|3
1651394860000|2022-05-01 08:47:40|1122.19|1105.09|1122.08|1104.98|1122.19|1105.09|1122.07|1104.97|7
1651394870000|2022-05-01 08:47:50|1122.1|1105|1122.33|1105.23|1122.33|1105.23|1122.1|1105|12
1651394880000|2022-05-01 08:48:00|1122.32|1105.22|1122.35|1105.25|1122.52|1105.42|1122.32|1105.22|19
1651394890000|2022-05-01 08:48:10|1122.34|1105.24|1123.05|1105.95|1123.05|1105.95|1122.34|1105.24|13
1651394900000|2022-05-01 08:48:20|1122.98|1105.88|1123.99|1106.89|1123.99|1106.89|1122.98|1105.88|25
1651394910000|2022-05-01 08:48:30|1124|1106.9|1123.81|1106.71|1124.01|1106.91|1123.81|1106.71|19
1651394920000|2022-05-01 08:48:40|1123.83|1106.73|1123.55|1106.45|1123.97|1106.87|1123.55|1106.45|8
1651394930000|2022-05-01 08:48:50|1123.58|1106.48|1123.57|1106.47|1123.63|1106.53|1123.53|1106.43|9
1651394940000|2022-05-01 08:49:00|1123.61|1106.51|1123.49|1106.39|1123.62|1106.52|1123.49|1106.39|4
1651394950000|2022-05-01 08:49:10|1123.52|1106.42|1123.96|1106.86|1123.97|1106.87|1123.52|1106.42|7
1651394960000|2022-05-01 08:49:20|1123.85|1106.75|1123.53|1106.43|1123.89|1106.79|1123.52|1106.42|4
1651394980000|2022-05-01 08:49:40|1123.29|1106.19|1123.29|1106.19|1123.29|1106.19|1123.29|1106.19|1
1651394990000|2022-05-01 08:49:50|1123.3|1106.2|1123.87|1106.77|1123.87|1106.77|1123.3|1106.2|13
1651395000000|2022-05-01 08:50:00|1123.97|1106.87|1123.97|1106.87|1123.97|1106.87|1123.97|1106.87|1
1651395010000|2022-05-01 08:50:10|1123.96|1106.86|1123.9|1106.8|1124.03|1106.93|1123.9|1106.8|6
1651395020000|2022-05-01 08:50:20|1123.92|1106.82|1124.01|1106.91|1124.03|1106.93|1123.9|1106.8|17
1651395030000|2022-05-01 08:50:30|1124.03|1106.93|1124.07|1106.97|1124.07|1106.97|1124.01|1106.91|10
1651395040000|2022-05-01 08:50:40|1124.06|1106.96|1124.04|1106.94|1124.07|1106.97|1124.04|1106.94|8
1651395060000|2022-05-01 08:51:00|1124|1106.9|1124|1106.9|1124|1106.9|1124|1106.9|1
1651395070000|2022-05-01 08:51:10|1124.04|1106.94|1124.04|1106.94|1124.04|1106.94|1124.04|1106.94|1
1651395080000|2022-05-01 08:51:20|1124.02|1106.92|1124.02|1106.92|1124.02|1106.92|1124.02|1106.92|1
1651395090000|2022-05-01 08:51:30|1124.01|1106.91|1124.01|1106.91|1124.01|1106.91|1124.01|1106.91|1
1651395120000|2022-05-01 08:52:00|1123.9|1106.8|1123.97|1106.87|1123.97|1106.87|1123.9|1106.8|4
1651395130000|2022-05-01 08:52:10|1124.02|1106.92|1124.02|1106.92|1124.02|1106.92|1124.02|1106.92|1
1651395140000|2022-05-01 08:52:20|1124.01|1106.91|1125.52|1108.42|1125.66|1108.56|1124.01|1106.91|24
1651395150000|2022-05-01 08:52:30|1125.51|1108.41|1126.85|1109.75|1126.86|1109.76|1125.47|1108.37|24
1651395160000|2022-05-01 08:52:40|1126.87|1109.77|1126.9|1109.8|1126.9|1109.8|1126.84|1109.74|10
1651395170000|2022-05-01 08:52:50|1126.94|1109.84|1126.51|1109.41|1126.94|1109.84|1126.47|1109.37|24
1651395180000|2022-05-01 08:53:00|1126.35|1109.25|1126.81|1109.71|1126.81|1109.71|1126.35|1109.25|8
1651395190000|2022-05-01 08:53:10|1126.82|1109.72|1127.09|1109.99|1127.09|1109.99|1126.82|1109.72|11
1651395200000|2022-05-01 08:53:20|1127.1|1110|1127.05|1109.95|1127.12|1110.02|1127.01|1109.91|16
1651395210000|2022-05-01 08:53:30|1127.01|1109.91|1127.06|1109.96|1127.06|1109.96|1127.01|1109.91|5
1651395220000|2022-05-01 08:53:40|1127.15|1110.05|1127.19|1110.09|1127.19|1110.09|1127.14|1110.04|8
1651395230000|2022-05-01 08:53:50|1127.15|1110.05|1127.22|1110.12|1127.24|1110.14|1127.15|1110.05|15
1651395240000|2022-05-01 08:54:00|1127.18|1110.08|1127.11|1110.01|1127.18|1110.08|1127.07|1109.97|10
1651395250000|2022-05-01 08:54:10|1127.1|1110|1127.12|1110.02|1127.15|1110.05|1127.05|1109.95|11
1651395260000|2022-05-01 08:54:20|1127.13|1110.03|1127.14|1110.04|1127.14|1110.04|1127.1|1110|9
1651395270000|2022-05-01 08:54:30|1127.18|1110.08|1127.14|1110.04|1127.18|1110.08|1127.14|1110.04|7
1651395280000|2022-05-01 08:54:40|1127.13|1110.03|1127.13|1110.03|1127.14|1110.04|1127.1|1110|5
1651395290000|2022-05-01 08:54:50|1127.1|1110|1126.64|1109.54|1127.1|1110|1126.49|1109.39|13
1651395300000|2022-05-01 08:55:00|1126.66|1109.56|1126.97|1109.87|1126.98|1109.88|1126.64|1109.54|15
1651395310000|2022-05-01 08:55:10|1126.96|1109.86|1126.71|1109.61|1126.96|1109.86|1126.64|1109.54|16
1651395320000|2022-05-01 08:55:20|1126.72|1109.62|1126.32|1109.22|1126.74|1109.64|1126.32|1109.22|9
1651395330000|2022-05-01 08:55:30|1126.23|1109.13|1126.25|1109.15|1126.25|1109.15|1126.22|1109.12|5
1651395340000|2022-05-01 08:55:40|1126.24|1109.14|1126.13|1109.03|1126.26|1109.16|1126.13|1109.03|7
1651395350000|2022-05-01 08:55:50|1126.15|1109.05|1126.15|1109.05|1126.16|1109.06|1126.11|1109.01|6
1651395360000|2022-05-01 08:56:00|1126.17|1109.07|1126.25|1109.15|1126.36|1109.26|1126.17|1109.07|5
1651395380000|2022-05-01 08:56:20|1126.24|1109.14|1126.19|1109.09|1126.24|1109.14|1126.17|1109.07|6
1651395390000|2022-05-01 08:56:30|1126.1|1109|1125.83|1108.73|1126.1|1109|1125.81|1108.71|10
1651395400000|2022-05-01 08:56:40|1125.82|1108.72|1125.88|1108.78|1126.11|1109.01|1125.8|1108.7|8
1651395410000|2022-05-01 08:56:50|1125.94|1108.84|1126.02|1108.92|1126.02|1108.92|1125.88|1108.78|8
1651395420000|2022-05-01 08:57:00|1126.01|1108.91|1126.1|1109|1126.1|1109|1126.01|1108.91|5
1651395430000|2022-05-01 08:57:10|1126.09|1108.99|1125.62|1108.52|1126.09|1108.99|1125.62|1108.52|6
1651395440000|2022-05-01 08:57:20|1125.65|1108.55|1125.52|1108.42|1125.67|1108.57|1125.51|1108.41|8
1651395450000|2022-05-01 08:57:30|1125.54|1108.44|1125.88|1108.78|1125.98|1108.88|1125.54|1108.44|9
1651395460000|2022-05-01 08:57:40|1125.9|1108.8|1125.97|1108.87|1125.99|1108.89|1125.88|1108.78|4
1651395470000|2022-05-01 08:57:50|1125.87|1108.77|1125.96|1108.86|1125.96|1108.86|1125.87|1108.77|8
1651395480000|2022-05-01 08:58:00|1125.97|1108.87|1126.38|1109.28|1126.38|1109.28|1125.97|1108.87|21
1651395490000|2022-05-01 08:58:10|1126.37|1109.27|1126.82|1109.72|1126.82|1109.72|1126.37|1109.27|7
1651395500000|2022-05-01 08:58:20|1126.79|1109.69|1126.86|1109.76|1126.86|1109.76|1126.79|1109.69|2
1651395510000|2022-05-01 08:58:30|1126.87|1109.77|1126.68|1109.58|1126.87|1109.77|1126.68|1109.58|6
1651395520000|2022-05-01 08:58:40|1126.65|1109.55|1126.78|1109.68|1126.78|1109.68|1126.38|1109.28|12
1651395530000|2022-05-01 08:58:50|1126.81|1109.71|1126.78|1109.68|1126.81|1109.71|1126.78|1109.68|10
1651395540000|2022-05-01 08:59:00|1126.81|1109.71|1126.9|1109.8|1126.9|1109.8|1126.81|1109.71|9
1651395550000|2022-05-01 08:59:10|1126.89|1109.79|1126.89|1109.79|1126.89|1109.79|1126.89|1109.79|1
1651395570000|2022-05-01 08:59:30|1126.91|1109.81|1126.9|1109.8|1126.91|1109.81|1126.9|1109.8|2
1651395580000|2022-05-01 08:59:40|1126.89|1109.79|1126.83|1109.73|1126.9|1109.8|1126.81|1109.71|5
1651395590000|2022-05-01 08:59:50|1126.86|1109.76|1126.86|1109.76|1126.86|1109.76|1126.86|1109.76|1
1651395600000|2022-05-01 09:00:00|1126.89|1109.79|1127.45|1110.35|1127.55|1110.45|1126.85|1109.75|12
1651395610000|2022-05-01 09:00:10|1127.43|1110.33|1127.66|1110.56|1127.66|1110.56|1127.43|1110.33|6
1651395620000|2022-05-01 09:00:20|1127.56|1110.46|1127.79|1110.69|1127.79|1110.69|1127.56|1110.46|3
1651395630000|2022-05-01 09:00:30|1127.74|1110.64|1127.06|1109.96|1127.74|1110.64|1127.06|1109.96|11
1651395640000|2022-05-01 09:00:40|1127.1|1110|1127.15|1110.05|1127.25|1110.15|1127.03|1109.93|10
1651395660000|2022-05-01 09:01:00|1127.14|1110.04|1127.14|1110.04|1127.14|1110.04|1127.14|1110.04|1
1651395670000|2022-05-01 09:01:10|1127.15|1110.05|1127.18|1110.08|1127.18|1110.08|1127.15|1110.05|4
1651395680000|2022-05-01 09:01:20|1127.24|1110.14|1127.69|1110.59|1127.69|1110.59|1127.24|1110.14|3
1651395690000|2022-05-01 09:01:30|1127.67|1110.57|1127.24|1110.14|1127.67|1110.57|1127.24|1110.14|8
1651395700000|2022-05-01 09:01:40|1127.25|1110.15|1127.65|1110.55|1127.65|1110.55|1127.24|1110.14|12
1651395710000|2022-05-01 09:01:50|1127.66|1110.56|1127.66|1110.56|1127.66|1110.56|1127.66|1110.56|1
1651395720000|2022-05-01 09:02:00|1127.83|1110.73|1127.84|1110.74|1127.84|1110.74|1127.83|1110.73|2
1651395740000|2022-05-01 09:02:20|1127.81|1110.71|1127.54|1110.44|1127.81|1110.71|1127.51|1110.41|9
1651395750000|2022-05-01 09:02:30|1127.55|1110.45|1127.42|1110.32|1127.59|1110.49|1127.4|1110.3|11
1651395760000|2022-05-01 09:02:40|1127.43|1110.33|1127.18|1110.08|1127.44|1110.34|1127.16|1110.06|9
1651395770000|2022-05-01 09:02:50|1127.19|1110.09|1127.18|1110.08|1127.19|1110.09|1127.18|1110.08|4
1651395780000|2022-05-01 09:03:00|1127.16|1110.06|1126.97|1109.87|1127.16|1110.06|1126.97|1109.87|6
1651395790000|2022-05-01 09:03:10|1126.96|1109.86|1127.03|1109.93|1127.1|1110|1126.96|1109.86|7
1651395800000|2022-05-01 09:03:20|1127.08|1109.98|1127.08|1109.98|1127.08|1109.98|1127.08|1109.98|1
1651395820000|2022-05-01 09:03:40|1127.09|1109.99|1127.33|1110.23|1127.34|1110.24|1127.09|1109.99|13
1651395830000|2022-05-01 09:03:50|1127.15|1110.05|1127.15|1110.05|1127.15|1110.05|1127.15|1110.05|1
1651395840000|2022-05-01 09:04:00|1127.14|1110.04|1127.34|1110.24|1127.38|1110.28|1127.14|1110.04|7
1651395850000|2022-05-01 09:04:10|1127.35|1110.25|1127.33|1110.23|1127.35|1110.25|1127.31|1110.21|4
1651395860000|2022-05-01 09:04:20|1127.36|1110.26|1127.33|1110.23|1127.36|1110.26|1127.33|1110.23|2
1651395870000|2022-05-01 09:04:30|1127.34|1110.24|1127.26|1110.16|1127.36|1110.26|1127.25|1110.15|11
1651395890000|2022-05-01 09:04:50|1127.35|1110.25|1127.41|1110.31|1127.41|1110.31|1127.35|1110.25|2
1651395900000|2022-05-01 09:05:00|1127.37|1110.27|1127.45|1110.35|1127.45|1110.35|1127.37|1110.27|4
1651395910000|2022-05-01 09:05:10|1127.46|1110.36|1127.49|1110.39|1127.49|1110.39|1127.45|1110.35|4
1651395930000|2022-05-01 09:05:30|1127.25|1110.15|1127.25|1110.15|1127.25|1110.15|1127.25|1110.15|1
1651395950000|2022-05-01 09:05:50|1127.14|1110.04|1127.15|1110.05|1127.2|1110.1|1127.14|1110.04|4
1651395960000|2022-05-01 09:06:00|1127.28|1110.18|1127.28|1110.18|1127.31|1110.21|1127.25|1110.15|10
1651395970000|2022-05-01 09:06:10|1127.29|1110.19|1127.39|1110.29|1127.39|1110.29|1127.29|1110.19|2
1651395980000|2022-05-01 09:06:20|1127.41|1110.31|1127.45|1110.35|1127.45|1110.35|1127.4|1110.3|4
1651395990000|2022-05-01 09:06:30|1127.4|1110.3|1127.41|1110.31|1127.46|1110.36|1127.14|1110.04|20
1651396000000|2022-05-01 09:06:40|1127.38|1110.28|1127.29|1110.19|1127.38|1110.28|1127.29|1110.19|2
1651396010000|2022-05-01 09:06:50|1127.11|1110.01|1127.11|1110.01|1127.11|1110.01|1127.11|1110.01|1
1651396020000|2022-05-01 09:07:00|1127.09|1109.99|1127.08|1109.98|1127.09|1109.99|1127.08|1109.98|2
1651396030000|2022-05-01 09:07:10|1127.04|1109.94|1126.94|1109.84|1127.04|1109.94|1126.94|1109.84|4
1651396040000|2022-05-01 09:07:20|1126.95|1109.85|1126.95|1109.85|1126.98|1109.88|1126.94|1109.84|10
1651396050000|2022-05-01 09:07:30|1126.94|1109.84|1126.83|1109.73|1126.98|1109.88|1126.83|1109.73|7
1651396060000|2022-05-01 09:07:40|1126.82|1109.72|1126.34|1109.24|1126.84|1109.74|1126.32|1109.22|15
1651396070000|2022-05-01 09:07:50|1126.3|1109.2|1126.12|1109.02|1126.3|1109.2|1126.1|1109|16
1651396080000|2022-05-01 09:08:00|1126.02|1108.92|1126.06|1108.96|1126.06|1108.96|1126.01|1108.91|6
1651396090000|2022-05-01 09:08:10|1126.08|1108.98|1125.99|1108.89|1126.14|1109.04|1125.99|1108.89|12
1651396100000|2022-05-01 09:08:20|1125.49|1108.39|1125.56|1108.46|1125.61|1108.51|1125.46|1108.36|9
1651396110000|2022-05-01 09:08:30|1125.55|1108.45|1124.9|1107.8|1125.55|1108.45|1124.85|1107.75|8
1651396120000|2022-05-01 09:08:40|1124.92|1107.82|1125.34|1108.24|1125.34|1108.24|1124.91|1107.81|12
1651396130000|2022-05-01 09:08:50|1125.33|1108.23|1125.99|1108.89|1126.05|1108.95|1125.29|1108.19|23
1651396140000|2022-05-01 09:09:00|1126.01|1108.91|1126.08|1108.98|1126.08|1108.98|1125.95|1108.85|7
1651396150000|2022-05-01 09:09:10|1126.07|1108.97|1126.07|1108.97|1126.08|1108.98|1126.05|1108.95|9
1651396160000|2022-05-01 09:09:20|1125.95|1108.85|1125.93|1108.83|1125.97|1108.87|1125.93|1108.83|11
1651396170000|2022-05-01 09:09:30|1125.91|1108.81|1126.07|1108.97|1126.13|1109.03|1125.91|1108.81|13
1651396180000|2022-05-01 09:09:40|1126.14|1109.04|1126.09|1108.99|1126.16|1109.06|1126.06|1108.96|10
1651396190000|2022-05-01 09:09:50|1126.06|1108.96|1126.25|1109.15|1126.32|1109.22|1126.06|1108.96|12
1651396200000|2022-05-01 09:10:00|1126.26|1109.16|1126.42|1109.32|1126.84|1109.74|1126.26|1109.16|18
1651396210000|2022-05-01 09:10:10|1126.43|1109.33|1126.45|1109.35|1126.45|1109.35|1126.4|1109.3|12
1651396220000|2022-05-01 09:10:20|1126.46|1109.36|1126.34|1109.24|1126.5|1109.4|1126.33|1109.23|16
1651396230000|2022-05-01 09:10:30|1126.33|1109.23|1126.31|1109.21|1126.33|1109.23|1126.28|1109.18|8
1651396240000|2022-05-01 09:10:40|1126.3|1109.2|1126.15|1109.05|1126.3|1109.2|1126.01|1108.91|15
1651396250000|2022-05-01 09:10:50|1126.16|1109.06|1126.15|1109.05|1126.16|1109.06|1126.15|1109.05|2
1651396260000|2022-05-01 09:11:00|1126.13|1109.03|1126.02|1108.92|1126.19|1109.09|1125.97|1108.87|12
1651396270000|2022-05-01 09:11:10|1126.01|1108.91|1126.01|1108.91|1126.04|1108.94|1126|1108.9|7
1651396280000|2022-05-01 09:11:20|1126|1108.9|1126.01|1108.91|1126.01|1108.91|1126|1108.9|2
1651396290000|2022-05-01 09:11:30|1126|1108.9|1125.99|1108.89|1126.01|1108.91|1125.99|1108.89|4
1651396300000|2022-05-01 09:11:40|1126|1108.9|1125.98|1108.88|1126|1108.9|1125.97|1108.87|6
1651396310000|2022-05-01 09:11:50|1125.95|1108.85|1125.92|1108.82|1125.95|1108.85|1125.91|1108.81|3
1651396320000|2022-05-01 09:12:00|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1
1651396330000|2022-05-01 09:12:10|1126.06|1108.96|1126.1|1109|1126.1|1109|1125.96|1108.86|7
1651396340000|2022-05-01 09:12:20|1126.09|1108.99|1126.06|1108.96|1126.09|1108.99|1126.06|1108.96|2
1651396350000|2022-05-01 09:12:30|1126.02|1108.92|1125.52|1108.42|1126.02|1108.92|1125.46|1108.36|10
1651396360000|2022-05-01 09:12:40|1125.54|1108.44|1125.45|1108.35|1125.55|1108.45|1125.45|1108.35|10
1651396370000|2022-05-01 09:12:50|1125.42|1108.32|1125.17|1108.07|1125.44|1108.34|1125.16|1108.06|5
1651396380000|2022-05-01 09:13:00|1125.21|1108.11|1125.12|1108.02|1125.3|1108.2|1125.12|1108.02|4
1651396410000|2022-05-01 09:13:30|1125.07|1107.97|1125.07|1107.97|1125.07|1107.97|1125.07|1107.97|1
1651396420000|2022-05-01 09:13:40|1125.06|1107.96|1125.03|1107.93|1125.06|1107.96|1125.03|1107.93|3
1651396430000|2022-05-01 09:13:50|1124.98|1107.88|1124.93|1107.83|1124.99|1107.89|1124.92|1107.82|8
1651396440000|2022-05-01 09:14:00|1124.92|1107.82|1123.93|1106.83|1124.93|1107.83|1123.9|1106.8|18
1651396450000|2022-05-01 09:14:10|1123.92|1106.82|1123.4|1106.3|1123.92|1106.82|1123.4|1106.3|16
1651396460000|2022-05-01 09:14:20|1123.39|1106.29|1122.18|1105.08|1123.39|1106.29|1122.17|1105.07|20
1651396470000|2022-05-01 09:14:30|1122.19|1105.09|1122.37|1105.27|1122.46|1105.36|1122.19|1105.09|18
1651396480000|2022-05-01 09:14:40|1122.64|1105.54|1122.76|1105.66|1122.76|1105.66|1122.64|1105.54|13
1651396490000|2022-05-01 09:14:50|1122.79|1105.69|1122.78|1105.68|1122.85|1105.75|1122.78|1105.68|7
1651396500000|2022-05-01 09:15:00|1123.04|1105.94|1123.23|1106.13|1123.23|1106.13|1123.04|1105.94|17
1651396510000|2022-05-01 09:15:10|1123.18|1106.08|1123.99|1106.89|1124.1|1107|1123.18|1106.08|23
1651396520000|2022-05-01 09:15:20|1123.96|1106.86|1123.82|1106.72|1123.99|1106.89|1123.82|1106.72|9
1651396540000|2022-05-01 09:15:40|1123.83|1106.73|1123.83|1106.73|1123.83|1106.73|1123.81|1106.71|5
1651396550000|2022-05-01 09:15:50|1123.87|1106.77|1123.85|1106.75|1123.87|1106.77|1123.84|1106.74|6
1651396560000|2022-05-01 09:16:00|1123.82|1106.72|1123.44|1106.34|1123.82|1106.72|1123.37|1106.27|10
1651396570000|2022-05-01 09:16:10|1123.39|1106.29|1123.44|1106.34|1123.44|1106.34|1123.39|1106.29|5
1651396580000|2022-05-01 09:16:20|1123.42|1106.32|1123.31|1106.21|1123.42|1106.32|1123.31|1106.21|4
1651396590000|2022-05-01 09:16:30|1123.35|1106.25|1123.13|1106.03|1123.35|1106.25|1123.13|1106.03|5
1651396600000|2022-05-01 09:16:40|1123.12|1106.02|1123.12|1106.02|1123.12|1106.02|1123.12|1106.02|1
1651396610000|2022-05-01 09:16:50|1123.13|1106.03|1122.83|1105.73|1123.16|1106.06|1122.83|1105.73|6
1651396620000|2022-05-01 09:17:00|1122.79|1105.69|1122.79|1105.69|1122.79|1105.69|1122.79|1105.69|1
1651396630000|2022-05-01 09:17:10|1122.78|1105.68|1122.94|1105.84|1123.05|1105.95|1122.78|1105.68|11
1651396640000|2022-05-01 09:17:20|1122.93|1105.83|1122.93|1105.83|1122.95|1105.85|1122.93|1105.83|3
1651396660000|2022-05-01 09:17:40|1122.88|1105.78|1122.93|1105.83|1122.93|1105.83|1122.88|1105.78|2
1651396670000|2022-05-01 09:17:50|1122.92|1105.82|1122.92|1105.82|1122.92|1105.82|1122.92|1105.82|1
1651396680000|2022-05-01 09:18:00|1122.93|1105.83|1123.01|1105.91|1123.05|1105.95|1122.93|1105.83|6
1651396690000|2022-05-01 09:18:10|1123.02|1105.92|1123.18|1106.08|1123.18|1106.08|1123.02|1105.92|6
1651396700000|2022-05-01 09:18:20|1123.19|1106.09|1123.15|1106.05|1123.23|1106.13|1123.02|1105.92|15
1651396710000|2022-05-01 09:18:30|1123.09|1105.99|1123.02|1105.92|1123.09|1105.99|1123.02|1105.92|5
1651396720000|2022-05-01 09:18:40|1123.05|1105.95|1123.11|1106.01|1123.11|1106.01|1123.05|1105.95|4
1651396740000|2022-05-01 09:19:00|1123.1|1106|1123.1|1106|1123.1|1106|1123.1|1106|1
1651396750000|2022-05-01 09:19:10|1123.12|1106.02|1123.13|1106.03|1123.18|1106.08|1123.08|1105.98|17
1651396760000|2022-05-01 09:19:20|1123.09|1105.99|1122.85|1105.75|1123.15|1106.05|1122.85|1105.75|15
1651396770000|2022-05-01 09:19:30|1122.84|1105.74|1122.97|1105.87|1122.97|1105.87|1122.84|1105.74|8
1651396780000|2022-05-01 09:19:40|1122.98|1105.88|1122.98|1105.88|1123.04|1105.94|1122.98|1105.88|6
1651396790000|2022-05-01 09:19:50|1122.78|1105.68|1122.84|1105.74|1122.84|1105.74|1122.78|1105.68|2
1651396800000|2022-05-01 09:20:00|1122.77|1105.67|1122.93|1105.83|1122.93|1105.83|1122.77|1105.67|4
1651396810000|2022-05-01 09:20:10|1122.98|1105.88|1123.7|1106.6|1123.77|1106.67|1122.98|1105.88|22
1651396820000|2022-05-01 09:20:20|1123.72|1106.62|1124.02|1106.92|1124.02|1106.92|1123.72|1106.62|16
1651396830000|2022-05-01 09:20:30|1124|1106.9|1123.87|1106.77|1124|1106.9|1123.71|1106.61|11
1651396840000|2022-05-01 09:20:40|1123.88|1106.78|1123.15|1106.05|1123.88|1106.78|1123.15|1106.05|13
1651396850000|2022-05-01 09:20:50|1123.16|1106.06|1123.1|1106|1123.17|1106.07|1123.08|1105.98|11
1651396860000|2022-05-01 09:21:00|1123.12|1106.02|1123.17|1106.07|1123.19|1106.09|1123.1|1106|8
1651396870000|2022-05-01 09:21:10|1123.16|1106.06|1123.1|1106|1123.16|1106.06|1123.07|1105.97|6
1651396880000|2022-05-01 09:21:20|1123.08|1105.98|1123.1|1106|1123.1|1106|1123.08|1105.98|2
1651396890000|2022-05-01 09:21:30|1123.09|1105.99|1123.09|1105.99|1123.09|1105.99|1123.09|1105.99|1
1651396910000|2022-05-01 09:21:50|1123.05|1105.95|1123.05|1105.95|1123.05|1105.95|1123.05|1105.95|1
1651396920000|2022-05-01 09:22:00|1123.07|1105.97|1123.12|1106.02|1123.12|1106.02|1123.07|1105.97|3
1651396930000|2022-05-01 09:22:10|1123.13|1106.03|1123.14|1106.04|1123.14|1106.04|1123.13|1106.03|4
1651396940000|2022-05-01 09:22:20|1123.13|1106.03|1123.13|1106.03|1123.14|1106.04|1123.13|1106.03|3
1651396950000|2022-05-01 09:22:30|1123.14|1106.04|1123.14|1106.04|1123.14|1106.04|1123.13|1106.03|3
1651396960000|2022-05-01 09:22:40|1123.17|1106.07|1123.18|1106.08|1123.19|1106.09|1123.17|1106.07|3
1651396970000|2022-05-01 09:22:50|1123.22|1106.12|1123.22|1106.12|1123.22|1106.12|1123.22|1106.12|1
1651396980000|2022-05-01 09:23:00|1123.16|1106.06|1123.07|1105.97|1123.16|1106.06|1123.07|1105.97|5
1651396990000|2022-05-01 09:23:10|1123.11|1106.01|1123.16|1106.06|1123.16|1106.06|1123.11|1106.01|3
1651397000000|2022-05-01 09:23:20|1123.11|1106.01|1123.08|1105.98|1123.15|1106.05|1123.05|1105.95|9
1651397010000|2022-05-01 09:23:30|1123.07|1105.97|1123.16|1106.06|1123.16|1106.06|1123.07|1105.97|6
1651397020000|2022-05-01 09:23:40|1123.15|1106.05|1123.05|1105.95|1123.15|1106.05|1123.05|1105.95|3
1651397030000|2022-05-01 09:23:50|1123.08|1105.98|1123.01|1105.91|1123.08|1105.98|1123.01|1105.91|5
1651397040000|2022-05-01 09:24:00|1123.02|1105.92|1123.06|1105.96|1123.06|1105.96|1123.02|1105.92|3
1651397050000|2022-05-01 09:24:10|1123.09|1105.99|1123.14|1106.04|1123.17|1106.07|1123.09|1105.99|6
1651397060000|2022-05-01 09:24:20|1123.17|1106.07|1123.14|1106.04|1123.17|1106.07|1123.14|1106.04|2
1651397070000|2022-05-01 09:24:30|1123.17|1106.07|1123.17|1106.07|1123.17|1106.07|1123.17|1106.07|1
1651397080000|2022-05-01 09:24:40|1123.16|1106.06|1123.07|1105.97|1123.16|1106.06|1123.07|1105.97|11
1651397090000|2022-05-01 09:24:50|1123.06|1105.96|1123.06|1105.96|1123.06|1105.96|1123.06|1105.96|1
1651397100000|2022-05-01 09:25:00|1123.05|1105.95|1123.01|1105.91|1123.05|1105.95|1122.41|1105.31|25
1651397110000|2022-05-01 09:25:10|1123.03|1105.93|1123.56|1106.46|1123.6|1106.5|1123.03|1105.93|12
1651397120000|2022-05-01 09:25:20|1123.62|1106.52|1123.65|1106.55|1123.66|1106.56|1123.55|1106.45|10
1651397130000|2022-05-01 09:25:30|1123.66|1106.56|1123.75|1106.65|1123.75|1106.65|1123.62|1106.52|4
1651397140000|2022-05-01 09:25:40|1123.78|1106.68|1123.9|1106.8|1123.97|1106.87|1123.78|1106.68|5
1651397150000|2022-05-01 09:25:50|1123.91|1106.81|1124|1106.9|1124|1106.9|1123.91|1106.81|4
1651397160000|2022-05-01 09:26:00|1124.01|1106.91|1124.01|1106.91|1124.01|1106.91|1123.98|1106.88|7
1651397170000|2022-05-01 09:26:10|1124.05|1106.95|1124.06|1106.96|1124.06|1106.96|1124.05|1106.95|4
1651397190000|2022-05-01 09:26:30|1124.05|1106.95|1124.06|1106.96|1124.11|1107.01|1123.93|1106.83|13
1651397200000|2022-05-01 09:26:40|1123.9|1106.8|1123.97|1106.87|1123.97|1106.87|1123.9|1106.8|4
1651397210000|2022-05-01 09:26:50|1123.9|1106.8|1123.96|1106.86|1123.96|1106.86|1123.9|1106.8|4
1651397220000|2022-05-01 09:27:00|1123.94|1106.84|1123.94|1106.84|1123.94|1106.84|1123.94|1106.84|1
1651397230000|2022-05-01 09:27:10|1123.77|1106.67|1123.1|1106|1123.77|1106.67|1123.1|1106|9
1651397240000|2022-05-01 09:27:20|1123.04|1105.94|1123.15|1106.05|1123.17|1106.07|1123.04|1105.94|13
1651397250000|2022-05-01 09:27:30|1123.16|1106.06|1123.12|1106.02|1123.16|1106.06|1123.12|1106.02|3
1651397260000|2022-05-01 09:27:40|1122.97|1105.87|1123.06|1105.96|1123.06|1105.96|1122.97|1105.87|7
1651397270000|2022-05-01 09:27:50|1123.01|1105.91|1123.06|1105.96|1123.16|1106.06|1123.01|1105.91|11
1651397280000|2022-05-01 09:28:00|1123.09|1105.99|1123.11|1106.01|1123.15|1106.05|1123.06|1105.96|8
1651397290000|2022-05-01 09:28:10|1123.12|1106.02|1123.48|1106.38|1123.48|1106.38|1123.12|1106.02|13
1651397300000|2022-05-01 09:28:20|1123.49|1106.39|1124.05|1106.95|1124.05|1106.95|1123.49|1106.39|14
1651397310000|2022-05-01 09:28:30|1123.92|1106.82|1123.92|1106.82|1123.92|1106.82|1123.92|1106.82|1
1651397320000|2022-05-01 09:28:40|1123.93|1106.83|1123.8|1106.7|1123.93|1106.83|1123.8|1106.7|3
1651397330000|2022-05-01 09:28:50|1123.82|1106.72|1123.34|1106.24|1123.86|1106.76|1123.31|1106.21|19
1651397340000|2022-05-01 09:29:00|1123.32|1106.22|1123.4|1106.3|1123.45|1106.35|1123.25|1106.15|13
1651397350000|2022-05-01 09:29:10|1123.39|1106.29|1123.39|1106.29|1123.39|1106.29|1123.39|1106.29|1
1651397360000|2022-05-01 09:29:20|1123.4|1106.3|1123.14|1106.04|1123.4|1106.3|1123.14|1106.04|8
1651397370000|2022-05-01 09:29:30|1123.12|1106.02|1123.09|1105.99|1123.16|1106.06|1123.06|1105.96|13
1651397380000|2022-05-01 09:29:40|1123.11|1106.01|1122.96|1105.86|1123.11|1106.01|1122.95|1105.85|3
1651397390000|2022-05-01 09:29:50|1123.03|1105.93|1123|1105.9|1123.03|1105.93|1123|1105.9|4
1651397400000|2022-05-01 09:30:00|1123.01|1105.91|1122.36|1105.26|1123.02|1105.92|1122.36|1105.26|14
1651397410000|2022-05-01 09:30:10|1122.37|1105.27|1122.05|1104.95|1122.37|1105.27|1122.05|1104.95|6
1651397420000|2022-05-01 09:30:20|1122.01|1104.91|1121.25|1104.15|1122.01|1104.91|1121.24|1104.14|24
1651397430000|2022-05-01 09:30:30|1121.27|1104.17|1121.57|1104.47|1121.57|1104.47|1121.26|1104.16|14
1651397440000|2022-05-01 09:30:40|1121.55|1104.45|1121.09|1103.99|1121.55|1104.45|1121.07|1103.97|15
1651397450000|2022-05-01 09:30:50|1121.03|1103.93|1121.06|1103.96|1121.08|1103.98|1121.03|1103.93|6
1651397460000|2022-05-01 09:31:00|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1
1651397470000|2022-05-01 09:31:10|1121.07|1103.97|1121.07|1103.97|1121.07|1103.97|1121.05|1103.95|7
1651397480000|2022-05-01 09:31:20|1121.08|1103.98|1121.16|1104.06|1121.16|1104.06|1121.07|1103.97|5
1651397490000|2022-05-01 09:31:30|1121.17|1104.07|1121.3|1104.2|1121.3|1104.2|1121.17|1104.07|14
1651397500000|2022-05-01 09:31:40|1121.23|1104.13|1121.2|1104.1|1121.25|1104.15|1121.14|1104.04|7
1651397520000|2022-05-01 09:32:00|1121.21|1104.11|1121.82|1104.72|1121.9|1104.8|1121.21|1104.11|15
1651397530000|2022-05-01 09:32:10|1121.86|1104.76|1121.88|1104.78|1121.89|1104.79|1121.84|1104.74|5
1651397540000|2022-05-01 09:32:20|1121.89|1104.79|1121.88|1104.78|1121.89|1104.79|1121.88|1104.78|2
1651397550000|2022-05-01 09:32:30|1121.89|1104.79|1121.87|1104.77|1121.89|1104.79|1121.87|1104.77|3
1651397560000|2022-05-01 09:32:40|1121.85|1104.75|1121.88|1104.78|1121.88|1104.78|1121.85|1104.75|4
1651397570000|2022-05-01 09:32:50|1121.89|1104.79|1121.9|1104.8|1121.9|1104.8|1121.88|1104.78|3
1651397580000|2022-05-01 09:33:00|1121.91|1104.81|1121.9|1104.8|1121.91|1104.81|1121.9|1104.8|2
1651397590000|2022-05-01 09:33:10|1121.91|1104.81|1121.9|1104.8|1121.91|1104.81|1121.9|1104.8|2
1651397610000|2022-05-01 09:33:30|1121.91|1104.81|1121.17|1104.07|1121.91|1104.81|1121.17|1104.07|14
1651397620000|2022-05-01 09:33:40|1121.16|1104.06|1120.96|1103.86|1121.17|1104.07|1120.96|1103.86|18
1651397630000|2022-05-01 09:33:50|1120.94|1103.84|1120.89|1103.79|1120.96|1103.86|1120.89|1103.79|8
1651397640000|2022-05-01 09:34:00|1120.88|1103.78|1120.21|1103.11|1120.9|1103.8|1120.21|1103.11|19
1651397650000|2022-05-01 09:34:10|1120.2|1103.1|1120.65|1103.55|1120.65|1103.55|1120.16|1103.06|14
1651397660000|2022-05-01 09:34:20|1120.66|1103.56|1120.87|1103.77|1120.94|1103.84|1120.66|1103.56|12
1651397670000|2022-05-01 09:34:30|1120.94|1103.84|1120.91|1103.81|1120.99|1103.89|1120.91|1103.81|4
1651397680000|2022-05-01 09:34:40|1120.9|1103.8|1120.88|1103.78|1120.98|1103.88|1120.88|1103.78|6
1651397690000|2022-05-01 09:34:50|1120.89|1103.79|1120.9|1103.8|1120.91|1103.81|1120.88|1103.78|4
1651397700000|2022-05-01 09:35:00|1120.89|1103.79|1120.89|1103.79|1120.89|1103.79|1120.85|1103.75|3
1651397710000|2022-05-01 09:35:10|1120.9|1103.8|1120.91|1103.81|1120.92|1103.82|1120.9|1103.8|4
1651397720000|2022-05-01 09:35:20|1120.86|1103.76|1120.91|1103.81|1120.91|1103.81|1120.86|1103.76|3
1651397730000|2022-05-01 09:35:30|1120.85|1103.75|1120.89|1103.79|1120.89|1103.79|1120.83|1103.73|8
1651397740000|2022-05-01 09:35:40|1120.88|1103.78|1120.88|1103.78|1120.88|1103.78|1120.88|1103.78|1
1651397760000|2022-05-01 09:36:00|1120.79|1103.69|1120.79|1103.69|1120.79|1103.69|1120.79|1103.69|1
1651397770000|2022-05-01 09:36:10|1120.82|1103.72|1120.86|1103.76|1120.86|1103.76|1120.82|1103.72|4
1651397780000|2022-05-01 09:36:20|1120.84|1103.74|1120.84|1103.74|1120.86|1103.76|1120.81|1103.71|9
1651397790000|2022-05-01 09:36:30|1120.85|1103.75|1120.85|1103.75|1120.85|1103.75|1120.8|1103.7|5
1651397800000|2022-05-01 09:36:40|1120.8|1103.7|1120.88|1103.78|1120.9|1103.8|1120.8|1103.7|7
1651397810000|2022-05-01 09:36:50|1120.81|1103.71|1120.81|1103.71|1120.81|1103.71|1120.7|1103.6|13
1651397820000|2022-05-01 09:37:00|1120.87|1103.77|1120.85|1103.75|1120.87|1103.77|1120.85|1103.75|3
1651397830000|2022-05-01 09:37:10|1120.78|1103.68|1120.09|1102.99|1120.78|1103.68|1120.09|1102.99|16
1651397840000|2022-05-01 09:37:20|1120.08|1102.98|1119.95|1102.85|1120.08|1102.98|1119.95|1102.85|3
1651397850000|2022-05-01 09:37:30|1119.96|1102.86|1119.98|1102.88|1119.98|1102.88|1119.94|1102.84|9
1651397860000|2022-05-01 09:37:40|1120.01|1102.91|1120.01|1102.91|1120.02|1102.92|1120.01|1102.91|3
1651397870000|2022-05-01 09:37:50|1120|1102.9|1120.14|1103.04|1120.19|1103.09|1120|1102.9|13
1651397880000|2022-05-01 09:38:00|1120.15|1103.05|1120.15|1103.05|1120.2|1103.1|1120.14|1103.04|5
1651397890000|2022-05-01 09:38:10|1120.14|1103.04|1120.06|1102.96|1120.14|1103.04|1120.01|1102.91|4
1651397900000|2022-05-01 09:38:20|1120.01|1102.91|1120.01|1102.91|1120.01|1102.91|1120.01|1102.91|1
1651397910000|2022-05-01 09:38:30|1119.95|1102.85|1119.95|1102.85|1119.95|1102.85|1119.95|1102.85|1
1651397920000|2022-05-01 09:38:40|1119.98|1102.88|1119.32|1102.22|1119.98|1102.88|1119.32|1102.22|14
1651397930000|2022-05-01 09:38:50|1119.31|1102.21|1118.32|1101.22|1119.31|1102.21|1118.32|1101.22|18
1651397940000|2022-05-01 09:39:00|1118.31|1101.21|1117.84|1100.74|1118.31|1101.21|1116.79|1099.69|38
1651397950000|2022-05-01 09:39:10|1117.83|1100.73|1118.29|1101.19|1118.29|1101.19|1117.8|1100.7|18
1651397960000|2022-05-01 09:39:20|1118.3|1101.2|1118.75|1101.65|1118.87|1101.77|1118.3|1101.2|22
1651397970000|2022-05-01 09:39:30|1118.77|1101.67|1118.88|1101.78|1118.91|1101.81|1118.77|1101.67|8
1651397980000|2022-05-01 09:39:40|1118.85|1101.75|1118.73|1101.63|1118.85|1101.75|1118.73|1101.63|8
1651397990000|2022-05-01 09:39:50|1118.74|1101.64|1118.59|1101.49|1118.74|1101.64|1118.58|1101.48|6
1651398000000|2022-05-01 09:40:00|1118.61|1101.51|1118.78|1101.68|1118.78|1101.68|1118.58|1101.48|9
1651398010000|2022-05-01 09:40:10|1118.81|1101.71|1118.81|1101.71|1118.81|1101.71|1118.81|1101.71|1
1651398020000|2022-05-01 09:40:20|1118.8|1101.7|1118.8|1101.7|1118.8|1101.7|1118.8|1101.7|1
1651398030000|2022-05-01 09:40:30|1118.79|1101.69|1118.71|1101.61|1118.79|1101.69|1118.71|1101.61|9
1651398040000|2022-05-01 09:40:40|1118.62|1101.52|1117.94|1100.84|1118.62|1101.52|1117.94|1100.84|18
1651398050000|2022-05-01 09:40:50|1117.92|1100.82|1117.95|1100.85|1117.95|1100.85|1117.88|1100.78|8
1651398060000|2022-05-01 09:41:00|1117.94|1100.84|1118.54|1101.44|1118.54|1101.44|1117.94|1100.84|16
1651398070000|2022-05-01 09:41:10|1118.53|1101.43|1118.4|1101.3|1118.53|1101.43|1118.4|1101.3|2
1651398080000|2022-05-01 09:41:20|1118.7|1101.6|1118.68|1101.58|1118.8|1101.7|1118.64|1101.54|9
1651398090000|2022-05-01 09:41:30|1118.85|1101.75|1119.8|1102.7|1119.83|1102.73|1118.84|1101.74|21
1651398100000|2022-05-01 09:41:40|1119.81|1102.71|1119.88|1102.78|1119.99|1102.89|1119.81|1102.71|13
1651398110000|2022-05-01 09:41:50|1119.86|1102.76|1119.99|1102.89|1119.99|1102.89|1119.85|1102.75|6
1651398120000|2022-05-01 09:42:00|1120.02|1102.92|1119.9|1102.8|1120.04|1102.94|1119.87|1102.77|11
1651398130000|2022-05-01 09:42:10|1119.87|1102.77|1119.81|1102.71|1119.93|1102.83|1119.79|1102.69|14
1651398140000|2022-05-01 09:42:20|1119.8|1102.7|1119.85|1102.75|1119.88|1102.78|1119.8|1102.7|5
1651398170000|2022-05-01 09:42:50|1119.84|1102.74|1119.79|1102.69|1119.84|1102.74|1119.75|1102.65|12
1651398180000|2022-05-01 09:43:00|1119.76|1102.66|1119.32|1102.22|1119.77|1102.67|1119.29|1102.19|12
1651398190000|2022-05-01 09:43:10|1119.29|1102.19|1119.31|1102.21|1119.31|1102.21|1119.17|1102.07|16
1651398200000|2022-05-01 09:43:20|1119.21|1102.11|1119.02|1101.92|1119.21|1102.11|1118.99|1101.89|17
1651398210000|2022-05-01 09:43:30|1119.03|1101.93|1118.97|1101.87|1119.03|1101.93|1118.94|1101.84|6
1651398220000|2022-05-01 09:43:40|1118.92|1101.82|1118.89|1101.79|1118.95|1101.85|1118.31|1101.21|21
1651398230000|2022-05-01 09:43:50|1118.88|1101.78|1118.57|1101.47|1118.96|1101.86|1118.57|1101.47|11
1651398240000|2022-05-01 09:44:00|1118.59|1101.49|1118.91|1101.81|1118.92|1101.82|1118.59|1101.49|17
1651398250000|2022-05-01 09:44:10|1118.81|1101.71|1118.89|1101.79|1118.96|1101.86|1118.81|1101.71|15
1651398260000|2022-05-01 09:44:20|1118.92|1101.82|1118.92|1101.82|1118.92|1101.82|1118.91|1101.81|3
1651398270000|2022-05-01 09:44:30|1118.91|1101.81|1118.91|1101.81|1118.91|1101.81|1118.91|1101.81|1
1651398280000|2022-05-01 09:44:40|1118.92|1101.82|1118.95|1101.85|1118.95|1101.85|1118.92|1101.82|2
1651398290000|2022-05-01 09:44:50|1118.96|1101.86|1118.96|1101.86|1118.96|1101.86|1118.94|1101.84|3
1651398300000|2022-05-01 09:45:00|1119.01|1101.91|1119.88|1102.78|1119.91|1102.81|1119.01|1101.91|14
1651398310000|2022-05-01 09:45:10|1119.96|1102.86|1120.24|1103.14|1120.54|1103.44|1119.94|1102.84|26
1651398320000|2022-05-01 09:45:20|1120.18|1103.08|1119.97|1102.87|1120.18|1103.08|1119.95|1102.85|10
1651398330000|2022-05-01 09:45:30|1119.96|1102.86|1119.79|1102.69|1119.96|1102.86|1119.59|1102.49|15
1651398340000|2022-05-01 09:45:40|1119.84|1102.74|1119.91|1102.81|1119.91|1102.81|1119.84|1102.74|3
1651398350000|2022-05-01 09:45:50|1119.9|1102.8|1119.98|1102.88|1119.98|1102.88|1119.89|1102.79|6
1651398360000|2022-05-01 09:46:00|1120|1102.9|1120.09|1102.99|1120.09|1102.99|1120|1102.9|7
1651398370000|2022-05-01 09:46:10|1120.1|1103|1120.08|1102.98|1120.1|1103|1120.08|1102.98|4
1651398380000|2022-05-01 09:46:20|1120.03|1102.93|1120.04|1102.94|1120.04|1102.94|1120.02|1102.92|4
1651398390000|2022-05-01 09:46:30|1120.03|1102.93|1120.03|1102.93|1120.06|1102.96|1120.02|1102.92|7
1651398400000|2022-05-01 09:46:40|1120.06|1102.96|1119.92|1102.82|1120.06|1102.96|1119.82|1102.72|14
1651398410000|2022-05-01 09:46:50|1119.91|1102.81|1119.94|1102.84|1119.95|1102.85|1119.89|1102.79|12
1651398420000|2022-05-01 09:47:00|1119.98|1102.88|1120|1102.9|1120|1102.9|1119.96|1102.86|10
1651398430000|2022-05-01 09:47:10|1119.92|1102.82|1120.56|1103.46|1120.56|1103.46|1119.92|1102.82|11
1651398440000|2022-05-01 09:47:20|1120.59|1103.49|1120.82|1103.72|1120.82|1103.72|1120.59|1103.49|10
1651398450000|2022-05-01 09:47:30|1120.71|1103.61|1120.78|1103.68|1120.8|1103.7|1120.71|1103.61|4
1651398460000|2022-05-01 09:47:40|1120.79|1103.69|1120.78|1103.68|1120.79|1103.69|1120.77|1103.67|4
1651398470000|2022-05-01 09:47:50|1120.76|1103.66|1120.71|1103.61|1120.8|1103.7|1120.71|1103.61|5
1651398480000|2022-05-01 09:48:00|1120.62|1103.52|1120.57|1103.47|1120.66|1103.56|1120.57|1103.47|5
1651398490000|2022-05-01 09:48:10|1120.59|1103.49|1120.81|1103.71|1120.81|1103.71|1120.58|1103.48|12
1651398500000|2022-05-01 09:48:20|1120.88|1103.78|1120.85|1103.75|1120.88|1103.78|1120.82|1103.72|8
1651398510000|2022-05-01 09:48:30|1120.86|1103.76|1121.07|1103.97|1121.09|1103.99|1120.86|1103.76|13
1651398520000|2022-05-01 09:48:40|1121.05|1103.95|1120.97|1103.87|1121.05|1103.95|1120.92|1103.82|6
1651398530000|2022-05-01 09:48:50|1120.96|1103.86|1121.04|1103.94|1121.12|1104.02|1120.96|1103.86|11
1651398540000|2022-05-01 09:49:00|1121.05|1103.95|1120.93|1103.83|1121.05|1103.95|1120.93|1103.83|6
1651398550000|2022-05-01 09:49:10|1120.92|1103.82|1120.83|1103.73|1120.92|1103.82|1120.72|1103.62|12
1651398560000|2022-05-01 09:49:20|1120.74|1103.64|1120.83|1103.73|1120.83|1103.73|1120.74|1103.64|3
1651398570000|2022-05-01 09:49:30|1120.74|1103.64|1120.84|1103.74|1120.84|1103.74|1120.73|1103.63|6
1651398580000|2022-05-01 09:49:40|1120.85|1103.75|1120.83|1103.73|1120.87|1103.77|1120.83|1103.73|6
1651398590000|2022-05-01 09:49:50|1120.84|1103.74|1120.84|1103.74|1120.87|1103.77|1120.83|1103.73|8
1651398600000|2022-05-01 09:50:00|1120.83|1103.73|1120.88|1103.78|1120.88|1103.78|1120.82|1103.72|6
1651398610000|2022-05-01 09:50:10|1120.87|1103.77|1120.85|1103.75|1120.88|1103.78|1120.85|1103.75|4
1651398620000|2022-05-01 09:50:20|1120.91|1103.81|1120.91|1103.81|1120.91|1103.81|1120.91|1103.81|1
1651398640000|2022-05-01 09:50:40|1120.9|1103.8|1120.89|1103.79|1120.94|1103.84|1120.88|1103.78|5
1651398650000|2022-05-01 09:50:50|1120.88|1103.78|1120.89|1103.79|1120.93|1103.83|1120.84|1103.74|10
1651398660000|2022-05-01 09:51:00|1120.74|1103.64|1120.83|1103.73|1120.88|1103.78|1120.74|1103.64|3
1651398670000|2022-05-01 09:51:10|1120.87|1103.77|1120.95|1103.85|1120.99|1103.89|1120.87|1103.77|6
1651398680000|2022-05-01 09:51:20|1120.96|1103.86|1120.96|1103.86|1120.96|1103.86|1120.96|1103.86|1
1651398690000|2022-05-01 09:51:30|1120.95|1103.85|1120.96|1103.86|1120.96|1103.86|1120.85|1103.75|7
1651398700000|2022-05-01 09:51:40|1120.95|1103.85|1120.95|1103.85|1120.95|1103.85|1120.95|1103.85|1
1651398710000|2022-05-01 09:51:50|1120.96|1103.86|1121.29|1104.19|1121.29|1104.19|1120.96|1103.86|6
1651398720000|2022-05-01 09:52:00|1121.35|1104.25|1121.5|1104.4|1121.5|1104.4|1121.34|1104.24|10
1651398730000|2022-05-01 09:52:10|1121.87|1104.77|1122.02|1104.92|1122.02|1104.92|1121.84|1104.74|9
1651398740000|2022-05-01 09:52:20|1122.03|1104.93|1122.54|1105.44|1122.54|1105.44|1122.03|1104.93|11
1651398750000|2022-05-01 09:52:30|1122.74|1105.64|1122.71|1105.61|1122.74|1105.64|1122.71|1105.61|2
1651398760000|2022-05-01 09:52:40|1122.58|1105.48|1122.58|1105.48|1122.58|1105.48|1122.58|1105.48|1
1651398770000|2022-05-01 09:52:50|1122.68|1105.58|1122.68|1105.58|1122.68|1105.58|1122.68|1105.58|1
1651398780000|2022-05-01 09:53:00|1122.66|1105.56|1122.66|1105.56|1122.66|1105.56|1122.66|1105.56|1
1651398790000|2022-05-01 09:53:10|1122.93|1105.83|1122.88|1105.78|1122.93|1105.83|1122.88|1105.78|5
1651398800000|2022-05-01 09:53:20|1122.83|1105.73|1122.85|1105.75|1122.88|1105.78|1122.83|1105.73|6
1651398810000|2022-05-01 09:53:30|1122.76|1105.66|1122.72|1105.62|1122.76|1105.66|1122.68|1105.58|14
1651398820000|2022-05-01 09:53:40|1122.7|1105.6|1122.68|1105.58|1122.74|1105.64|1122.68|1105.58|7
1651398830000|2022-05-01 09:53:50|1122.71|1105.61|1122.6|1105.5|1122.74|1105.64|1122.59|1105.49|6
1651398840000|2022-05-01 09:54:00|1122.61|1105.51|1122.04|1104.94|1122.61|1105.51|1122.03|1104.93|21
1651398850000|2022-05-01 09:54:10|1122.01|1104.91|1121.89|1104.79|1122.01|1104.91|1121.83|1104.73|15
1651398860000|2022-05-01 09:54:20|1121.87|1104.77|1121.85|1104.75|1121.88|1104.78|1121.84|1104.74|7
1651398870000|2022-05-01 09:54:30|1121.86|1104.76|1121.89|1104.79|1121.89|1104.79|1121.81|1104.71|10
1651398880000|2022-05-01 09:54:40|1121.86|1104.76|1121.89|1104.79|1121.89|1104.79|1121.86|1104.76|7
1651398890000|2022-05-01 09:54:50|1121.88|1104.78|1121.92|1104.82|1121.92|1104.82|1121.88|1104.78|7
1651398900000|2022-05-01 09:55:00|1121.9|1104.8|1121.9|1104.8|1121.91|1104.81|1121.89|1104.79|8
1651398910000|2022-05-01 09:55:10|1121.93|1104.83|1121.98|1104.88|1122.03|1104.93|1121.93|1104.83|11
1651398920000|2022-05-01 09:55:20|1121.96|1104.86|1121.96|1104.86|1122|1104.9|1121.95|1104.85|6
1651398930000|2022-05-01 09:55:30|1121.98|1104.88|1121.98|1104.88|1121.98|1104.88|1121.95|1104.85|4
1651398950000|2022-05-01 09:55:50|1122.01|1104.91|1121.99|1104.89|1122.04|1104.94|1121.95|1104.85|10
1651398960000|2022-05-01 09:56:00|1122.02|1104.92|1122.05|1104.95|1122.06|1104.96|1121.98|1104.88|10
1651398970000|2022-05-01 09:56:10|1122.06|1104.96|1122.2|1105.1|1122.2|1105.1|1122.06|1104.96|9
1651398980000|2022-05-01 09:56:20|1122.21|1105.11|1122.78|1105.68|1122.8|1105.7|1122.21|1105.11|9
1651398990000|2022-05-01 09:56:30|1122.73|1105.63|1122.78|1105.68|1122.78|1105.68|1122.66|1105.56|6
1651399000000|2022-05-01 09:56:40|1122.88|1105.78|1122.97|1105.87|1122.99|1105.89|1122.88|1105.78|6
1651399010000|2022-05-01 09:56:50|1122.98|1105.88|1123|1105.9|1123.01|1105.91|1122.97|1105.87|4
1651399020000|2022-05-01 09:57:00|1123.01|1105.91|1122.49|1105.39|1123.02|1105.92|1122.49|1105.39|10
1651399030000|2022-05-01 09:57:10|1122.5|1105.4|1122.44|1105.34|1122.5|1105.4|1122.44|1105.34|4
1651399050000|2022-05-01 09:57:30|1122.31|1105.21|1122.3|1105.2|1122.35|1105.25|1122.27|1105.17|12
1651399060000|2022-05-01 09:57:40|1122.28|1105.18|1122.05|1104.95|1122.37|1105.27|1122.05|1104.95|13
1651399070000|2022-05-01 09:57:50|1122.06|1104.96|1122.06|1104.96|1122.08|1104.98|1122.04|1104.94|8
1651399080000|2022-05-01 09:58:00|1122.07|1104.97|1121.96|1104.86|1122.07|1104.97|1121.96|1104.86|13
1651399090000|2022-05-01 09:58:10|1121.97|1104.87|1121.94|1104.84|1121.97|1104.87|1121.94|1104.84|6
1651399100000|2022-05-01 09:58:20|1121.95|1104.85|1121.97|1104.87|1121.97|1104.87|1121.94|1104.84|6
1651399110000|2022-05-01 09:58:30|1121.96|1104.86|1121.97|1104.87|1121.98|1104.88|1121.96|1104.86|4
1651399120000|2022-05-01 09:58:40|1121.84|1104.74|1121.22|1104.12|1121.87|1104.77|1121.22|1104.12|13
1651399130000|2022-05-01 09:58:50|1121.21|1104.11|1121.27|1104.17|1121.27|1104.17|1121.21|1104.11|4
1651399140000|2022-05-01 09:59:00|1121.26|1104.16|1121.82|1104.72|1121.86|1104.76|1121.25|1104.15|13
1651399150000|2022-05-01 09:59:10|1121.72|1104.62|1121.77|1104.67|1121.8|1104.7|1121.72|1104.62|6
1651399160000|2022-05-01 09:59:20|1121.78|1104.68|1121.79|1104.69|1121.79|1104.69|1121.77|1104.67|6
1651399170000|2022-05-01 09:59:30|1121.72|1104.62|1121.71|1104.61|1121.72|1104.62|1121.71|1104.61|2
1651399180000|2022-05-01 09:59:40|1121.72|1104.62|1121.71|1104.61|1121.72|1104.62|1121.71|1104.61|4
1651399190000|2022-05-01 09:59:50|1121.68|1104.58|1121.23|1104.13|1121.68|1104.58|1121.21|1104.11|14
1651399200000|2022-05-01 10:00:00|1121.2|1104.1|1121.36|1104.26|1121.39|1104.29|1121.11|1104.01|12
1651399210000|2022-05-01 10:00:10|1121.38|1104.28|1121.8|1104.7|1121.83|1104.73|1121.38|1104.28|12
1651399220000|2022-05-01 10:00:20|1121.85|1104.75|1121.85|1104.75|1121.85|1104.75|1121.85|1104.75|1
1651399230000|2022-05-01 10:00:30|1121.86|1104.76|1121.86|1104.76|1121.86|1104.76|1121.85|1104.75|3
1651399240000|2022-05-01 10:00:40|1122.08|1104.98|1121.96|1104.86|1122.08|1104.98|1121.94|1104.84|8
1651399250000|2022-05-01 10:00:50|1121.95|1104.85|1121.94|1104.84|1121.95|1104.85|1121.91|1104.81|5
1651399260000|2022-05-01 10:01:00|1121.96|1104.86|1122.01|1104.91|1122.04|1104.94|1121.96|1104.86|6
1651399270000|2022-05-01 10:01:10|1122.03|1104.93|1122.21|1105.11|1122.21|1105.11|1122.03|1104.93|10
1651399280000|2022-05-01 10:01:20|1122.23|1105.13|1122.17|1105.07|1122.24|1105.14|1122.12|1105.02|12
1651399290000|2022-05-01 10:01:30|1122.18|1105.08|1122.2|1105.1|1122.21|1105.11|1122.15|1105.05|6
1651399300000|2022-05-01 10:01:40|1122.14|1105.04|1122.19|1105.09|1122.19|1105.09|1122.14|1105.04|5
1651399310000|2022-05-01 10:01:50|1122.2|1105.1|1122.2|1105.1|1122.21|1105.11|1122.18|1105.08|6
1651399320000|2022-05-01 10:02:00|1122.24|1105.14|1122.26|1105.16|1122.28|1105.18|1122.24|1105.14|4
1651399330000|2022-05-01 10:02:10|1122.25|1105.15|1121.98|1104.88|1122.25|1105.15|1121.94|1104.84|13
1651399340000|2022-05-01 10:02:20|1121.95|1104.85|1121.95|1104.85|1121.96|1104.86|1121.93|1104.83|8
1651399350000|2022-05-01 10:02:30|1121.94|1104.84|1121.95|1104.85|1121.99|1104.89|1121.92|1104.82|6
1651399360000|2022-05-01 10:02:40|1121.96|1104.86|1121.37|1104.27|1121.96|1104.86|1121.33|1104.23|17
1651399370000|2022-05-01 10:02:50|1121.66|1104.56|1121.34|1104.24|1121.66|1104.56|1121.34|1104.24|15
1651399380000|2022-05-01 10:03:00|1121.32|1104.22|1121.04|1103.94|1121.32|1104.22|1121.03|1103.93|8
1651399390000|2022-05-01 10:03:10|1120.84|1103.74|1120.77|1103.67|1121.04|1103.94|1120.73|1103.63|8
1651399400000|2022-05-01 10:03:20|1120.78|1103.68|1120.9|1103.8|1120.9|1103.8|1120.78|1103.68|8
1651399410000|2022-05-01 10:03:30|1120.84|1103.74|1121.08|1103.98|1121.08|1103.98|1120.84|1103.74|10
1651399420000|2022-05-01 10:03:40|1121.11|1104.01|1121.09|1103.99|1121.11|1104.01|1121.09|1103.99|3
1651399430000|2022-05-01 10:03:50|1121|1103.9|1121|1103.9|1121|1103.9|1121|1103.9|1
1651399440000|2022-05-01 10:04:00|1121.09|1103.99|1121.09|1103.99|1121.09|1103.99|1121.09|1103.99|1
1651399450000|2022-05-01 10:04:10|1121.1|1104|1121.1|1104|1121.1|1104|1121.1|1104|1
1651399460000|2022-05-01 10:04:20|1121.13|1104.03|1121.08|1103.98|1121.13|1104.03|1121.07|1103.97|8
1651399470000|2022-05-01 10:04:30|1121.12|1104.02|1121.08|1103.98|1121.12|1104.02|1121.06|1103.96|7
1651399480000|2022-05-01 10:04:40|1121.07|1103.97|1121.07|1103.97|1121.07|1103.97|1121.07|1103.97|1
1651399490000|2022-05-01 10:04:50|1121.06|1103.96|1121.02|1103.92|1121.1|1104|1120.99|1103.89|14
1651399500000|2022-05-01 10:05:00|1120.92|1103.82|1121|1103.9|1121.01|1103.91|1120.92|1103.82|6
1651399520000|2022-05-01 10:05:20|1120.99|1103.89|1121.05|1103.95|1121.05|1103.95|1120.99|1103.89|2
1651399530000|2022-05-01 10:05:30|1121.06|1103.96|1121.06|1103.96|1121.07|1103.97|1121.06|1103.96|5
1651399540000|2022-05-01 10:05:40|1121.09|1103.99|1121.08|1103.98|1121.09|1103.99|1121.08|1103.98|2
1651399550000|2022-05-01 10:05:50|1121.11|1104.01|1121.12|1104.02|1121.13|1104.03|1121.11|1104.01|4
1651399560000|2022-05-01 10:06:00|1121.15|1104.05|1121.98|1104.88|1121.98|1104.88|1121.15|1104.05|13
1651399580000|2022-05-01 10:06:20|1122.05|1104.95|1122.05|1104.95|1122.05|1104.95|1122.05|1104.95|1
1651399590000|2022-05-01 10:06:30|1122.07|1104.97|1122.07|1104.97|1122.07|1104.97|1122.07|1104.97|1
1651399600000|2022-05-01 10:06:40|1122.08|1104.98|1122.05|1104.95|1122.08|1104.98|1122.05|1104.95|3
1651399610000|2022-05-01 10:06:50|1122.06|1104.96|1122.43|1105.33|1122.43|1105.33|1122.06|1104.96|8
1651399620000|2022-05-01 10:07:00|1122.6|1105.5|1122.6|1105.5|1122.6|1105.5|1122.6|1105.5|1
1651399630000|2022-05-01 10:07:10|1122.75|1105.65|1122.64|1105.54|1122.75|1105.65|1122.64|1105.54|6
1651399640000|2022-05-01 10:07:20|1122.65|1105.55|1122.84|1105.74|1122.84|1105.74|1122.65|1105.55|2
1651399660000|2022-05-01 10:07:40|1122.74|1105.64|1122.74|1105.64|1122.74|1105.64|1122.74|1105.64|1
1651399680000|2022-05-01 10:08:00|1122.72|1105.62|1122.75|1105.65|1122.75|1105.65|1122.72|1105.62|2
1651399690000|2022-05-01 10:08:10|1122.77|1105.67|1123.39|1106.29|1123.45|1106.35|1122.77|1105.67|8
1651399700000|2022-05-01 10:08:20|1123.54|1106.44|1123.54|1106.44|1123.54|1106.44|1123.54|1106.44|1
1651399710000|2022-05-01 10:08:30|1123.67|1106.57|1123.71|1106.61|1123.71|1106.61|1123.67|1106.57|2
1651399720000|2022-05-01 10:08:40|1123.79|1106.69|1123.56|1106.46|1123.79|1106.69|1123.56|1106.46|11
1651399730000|2022-05-01 10:08:50|1123.55|1106.45|1123.6|1106.5|1123.6|1106.5|1123.37|1106.27|13
1651399740000|2022-05-01 10:09:00|1123.57|1106.47|1123.62|1106.52|1123.63|1106.53|1123.57|1106.47|5
1651399750000|2022-05-01 10:09:10|1123.73|1106.63|1123.77|1106.67|1123.8|1106.7|1123.73|1106.63|4
1651399760000|2022-05-01 10:09:20|1123.79|1106.69|1123.74|1106.64|1123.8|1106.7|1123.74|1106.64|11
1651399770000|2022-05-01 10:09:30|1123.73|1106.63|1123.71|1106.61|1123.73|1106.63|1123.71|1106.61|2
1651399780000|2022-05-01 10:09:40|1123.86|1106.76|1123.86|1106.76|1123.86|1106.76|1123.86|1106.76|1
1651399790000|2022-05-01 10:09:50|1123.85|1106.75|1123.85|1106.75|1123.85|1106.75|1123.85|1106.75|1
1651399800000|2022-05-01 10:10:00|1123.96|1106.86|1123.95|1106.85|1123.96|1106.86|1123.84|1106.74|13
1651399810000|2022-05-01 10:10:10|1123.94|1106.84|1123.91|1106.81|1123.97|1106.87|1123.86|1106.76|10
1651399820000|2022-05-01 10:10:20|1123.97|1106.87|1123.99|1106.89|1123.99|1106.89|1123.91|1106.81|4
1651399830000|2022-05-01 10:10:30|1124.01|1106.91|1123.9|1106.8|1124.01|1106.91|1123.9|1106.8|7
1651399840000|2022-05-01 10:10:40|1123.89|1106.79|1123.87|1106.77|1123.89|1106.79|1123.82|1106.72|10
1651399850000|2022-05-01 10:10:50|1123.84|1106.74|1123.87|1106.77|1123.87|1106.77|1123.84|1106.74|2
1651399860000|2022-05-01 10:11:00|1123.86|1106.76|1123.87|1106.77|1123.87|1106.77|1123.86|1106.76|2
1651399870000|2022-05-01 10:11:10|1123.85|1106.75|1123.43|1106.33|1123.85|1106.75|1123.4|1106.3|11
1651399880000|2022-05-01 10:11:20|1123.44|1106.34|1123.16|1106.06|1123.5|1106.4|1123.16|1106.06|4
1651399890000|2022-05-01 10:11:30|1123.18|1106.08|1123.66|1106.56|1123.66|1106.56|1123.18|1106.08|11
1651399900000|2022-05-01 10:11:40|1123.67|1106.57|1123.68|1106.58|1123.69|1106.59|1123.65|1106.55|11
1651399910000|2022-05-01 10:11:50|1123.66|1106.56|1123.31|1106.21|1123.68|1106.58|1123.29|1106.19|16
1651399920000|2022-05-01 10:12:00|1123.3|1106.2|1123.36|1106.26|1123.38|1106.28|1123.3|1106.2|5
1651399930000|2022-05-01 10:12:10|1123.31|1106.21|1123.34|1106.24|1123.34|1106.24|1123.31|1106.21|3
1651399940000|2022-05-01 10:12:20|1123.36|1106.26|1123.3|1106.2|1123.36|1106.26|1123.3|1106.2|2
1651399950000|2022-05-01 10:12:30|1123.32|1106.22|1123.28|1106.18|1123.32|1106.22|1123.21|1106.11|8
1651399960000|2022-05-01 10:12:40|1123.31|1106.21|1123.31|1106.21|1123.31|1106.21|1123.28|1106.18|4
1651399980000|2022-05-01 10:13:00|1123.34|1106.24|1123.37|1106.27|1123.37|1106.27|1123.33|1106.23|3
1651400000000|2022-05-01 10:13:20|1123.34|1106.24|1123.85|1106.75|1123.86|1106.76|1123.34|1106.24|6
1651400010000|2022-05-01 10:13:30|1123.87|1106.77|1123.89|1106.79|1123.91|1106.81|1123.87|1106.77|11
1651400020000|2022-05-01 10:13:40|1123.87|1106.77|1123.52|1106.42|1123.9|1106.8|1123.44|1106.34|11
1651400030000|2022-05-01 10:13:50|1123.53|1106.43|1123.33|1106.23|1123.53|1106.43|1123.32|1106.22|9
1651400040000|2022-05-01 10:14:00|1123.34|1106.24|1123.23|1106.13|1123.37|1106.27|1123.19|1106.09|6
1651400050000|2022-05-01 10:14:10|1123.22|1106.12|1123.23|1106.13|1123.23|1106.13|1123.22|1106.12|2
1651400070000|2022-05-01 10:14:30|1123.24|1106.14|1123.24|1106.14|1123.24|1106.14|1123.24|1106.14|1
1651400080000|2022-05-01 10:14:40|1123.23|1106.13|1123.24|1106.14|1123.24|1106.14|1123.23|1106.13|2
1651400090000|2022-05-01 10:14:50|1123.22|1106.12|1123.12|1106.02|1123.24|1106.14|1123.09|1105.99|13
1651400100000|2022-05-01 10:15:00|1123.11|1106.01|1122.45|1105.35|1123.11|1106.01|1122.44|1105.34|20
1651400110000|2022-05-01 10:15:10|1122.48|1105.38|1122.49|1105.39|1122.52|1105.42|1122.43|1105.33|14
1651400120000|2022-05-01 10:15:20|1122.16|1105.06|1122.18|1105.08|1122.18|1105.08|1122.16|1105.06|2
1651400130000|2022-05-01 10:15:30|1122.14|1105.04|1122|1104.9|1122.14|1105.04|1122|1104.9|6
1651400140000|2022-05-01 10:15:40|1122.01|1104.91|1122.01|1104.91|1122.02|1104.92|1122.01|1104.91|3
1651400150000|2022-05-01 10:15:50|1122|1104.9|1121.46|1104.36|1122|1104.9|1121.31|1104.21|26
1651400160000|2022-05-01 10:16:00|1121.65|1104.55|1121.61|1104.51|1121.65|1104.55|1121.6|1104.5|5
1651400170000|2022-05-01 10:16:10|1121.6|1104.5|1121.98|1104.88|1121.99|1104.89|1121.6|1104.5|9
1651400180000|2022-05-01 10:16:20|1121.99|1104.89|1121.96|1104.86|1122|1104.9|1121.96|1104.86|7
1651400190000|2022-05-01 10:16:30|1121.67|1104.57|1121.14|1104.04|1121.69|1104.59|1121.14|1104.04|11
1651400200000|2022-05-01 10:16:40|1121.12|1104.02|1121.05|1103.95|1121.12|1104.02|1121.03|1103.93|9
1651400210000|2022-05-01 10:16:50|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1
1651400220000|2022-05-01 10:17:00|1120.98|1103.88|1120.96|1103.86|1121.05|1103.95|1120.9|1103.8|11
1651400230000|2022-05-01 10:17:10|1120.98|1103.88|1120.38|1103.28|1120.98|1103.88|1120.38|1103.28|12
1651400240000|2022-05-01 10:17:20|1120.31|1103.21|1120.19|1103.09|1120.46|1103.36|1120.19|1103.09|12
1651400250000|2022-05-01 10:17:30|1120.23|1103.13|1120.61|1103.51|1120.61|1103.51|1120.23|1103.13|10
1651400260000|2022-05-01 10:17:40|1120.66|1103.56|1120.74|1103.64|1120.79|1103.69|1120.66|1103.56|9
1651400270000|2022-05-01 10:17:50|1120.78|1103.68|1120.74|1103.64|1120.78|1103.68|1120.74|1103.64|2
1651400280000|2022-05-01 10:18:00|1120.93|1103.83|1120.99|1103.89|1120.99|1103.89|1120.93|1103.83|3
1651400290000|2022-05-01 10:18:10|1121|1103.9|1120.98|1103.88|1121|1103.9|1120.97|1103.87|5
1651400300000|2022-05-01 10:18:20|1121.01|1103.91|1121.01|1103.91|1121.01|1103.91|1121.01|1103.91|1
1651400310000|2022-05-01 10:18:30|1121.1|1104|1121.1|1104|1121.1|1104|1121.03|1103.93|7
1651400320000|2022-05-01 10:18:40|1121.08|1103.98|1121.08|1103.98|1121.1|1104|1121.08|1103.98|11
1651400330000|2022-05-01 10:18:50|1121.1|1104|1121.11|1104.01|1121.11|1104.01|1121.1|1104|2
1651400340000|2022-05-01 10:19:00|1121.18|1104.08|1121.6|1104.5|1121.71|1104.61|1121.13|1104.03|18
1651400350000|2022-05-01 10:19:10|1121.65|1104.55|1121.85|1104.75|1121.85|1104.75|1121.61|1104.51|12
1651400360000|2022-05-01 10:19:20|1121.86|1104.76|1122.78|1105.68|1122.99|1105.89|1121.86|1104.76|22
1651400370000|2022-05-01 10:19:30|1123.12|1106.02|1123.11|1106.01|1123.12|1106.02|1123.09|1105.99|3
1651400380000|2022-05-01 10:19:40|1123.2|1106.1|1123.54|1106.44|1123.55|1106.45|1123.2|1106.1|9
1651400390000|2022-05-01 10:19:50|1123.53|1106.43|1123.5|1106.4|1123.55|1106.45|1123.43|1106.33|6
1651400400000|2022-05-01 10:20:00|1123.54|1106.44|1123.58|1106.48|1123.58|1106.48|1123.54|1106.44|2
1651400410000|2022-05-01 10:20:10|1123.54|1106.44|1123.84|1106.74|1123.84|1106.74|1123.54|1106.44|4
1651400420000|2022-05-01 10:20:20|1123.87|1106.77|1123.95|1106.85|1123.95|1106.85|1123.86|1106.76|3
1651400430000|2022-05-01 10:20:30|1123.92|1106.82|1124.41|1107.31|1124.47|1107.37|1123.92|1106.82|10
1651400440000|2022-05-01 10:20:40|1124.42|1107.32|1125.01|1107.91|1125.01|1107.91|1124.42|1107.32|9
1651400450000|2022-05-01 10:20:50|1125.02|1107.92|1125.76|1108.66|1125.76|1108.66|1125.02|1107.92|13
1651400460000|2022-05-01 10:21:00|1125.75|1108.65|1125.17|1108.07|1125.82|1108.72|1125.17|1108.07|19
1651400470000|2022-05-01 10:21:10|1125.18|1108.08|1125.2|1108.1|1125.2|1108.1|1125.11|1108.01|14
1651400480000|2022-05-01 10:21:20|1125.14|1108.04|1125.13|1108.03|1125.14|1108.04|1125.13|1108.03|2
1651400490000|2022-05-01 10:21:30|1125.08|1107.98|1125.13|1108.03|1125.13|1108.03|1125.05|1107.95|9
1651400500000|2022-05-01 10:21:40|1125.12|1108.02|1125.07|1107.97|1125.13|1108.03|1125.07|1107.97|7
1651400510000|2022-05-01 10:21:50|1125.08|1107.98|1125.08|1107.98|1125.09|1107.99|1125.07|1107.97|6
1651400520000|2022-05-01 10:22:00|1124.96|1107.86|1125.04|1107.94|1125.04|1107.94|1124.89|1107.79|9
1651400530000|2022-05-01 10:22:10|1125.02|1107.92|1125.33|1108.23|1125.33|1108.23|1125.02|1107.92|5
1651400540000|2022-05-01 10:22:20|1125.26|1108.16|1125.17|1108.07|1125.72|1108.62|1125.17|1108.07|21
1651400550000|2022-05-01 10:22:30|1125.14|1108.04|1125.24|1108.14|1125.24|1108.14|1125.14|1108.04|8
1651400560000|2022-05-01 10:22:40|1125.31|1108.21|1125.35|1108.25|1125.35|1108.25|1125.28|1108.18|7
1651400570000|2022-05-01 10:22:50|1125.59|1108.49|1126.13|1109.03|1126.13|1109.03|1125.59|1108.49|14
1651400580000|2022-05-01 10:23:00|1125.96|1108.86|1125.95|1108.85|1125.96|1108.86|1125.95|1108.85|2
1651400590000|2022-05-01 10:23:10|1126.03|1108.93|1126.12|1109.02|1126.12|1109.02|1126.03|1108.93|3
1651400600000|2022-05-01 10:23:20|1125.98|1108.88|1125.98|1108.88|1125.98|1108.88|1125.98|1108.88|1
1651400610000|2022-05-01 10:23:30|1125.97|1108.87|1125.8|1108.7|1125.97|1108.87|1125.8|1108.7|4
1651400620000|2022-05-01 10:23:40|1125.78|1108.68|1125.98|1108.88|1125.98|1108.88|1125.78|1108.68|8
1651400630000|2022-05-01 10:23:50|1125.97|1108.87|1126.07|1108.97|1126.1|1109|1125.94|1108.84|11
1651400640000|2022-05-01 10:24:00|1126|1108.9|1126.09|1108.99|1126.09|1108.99|1126|1108.9|11
1651400650000|2022-05-01 10:24:10|1125.99|1108.89|1126.11|1109.01|1126.11|1109.01|1125.99|1108.89|9
1651400660000|2022-05-01 10:24:20|1126.07|1108.97|1126.13|1109.03|1126.13|1109.03|1126.04|1108.94|5
1651400670000|2022-05-01 10:24:30|1126.08|1108.98|1126.08|1108.98|1126.13|1109.03|1126.08|1108.98|7
1651400680000|2022-05-01 10:24:40|1126.13|1109.03|1126.22|1109.12|1126.23|1109.13|1126.13|1109.03|8
1651400690000|2022-05-01 10:24:50|1126.15|1109.05|1126.14|1109.04|1126.21|1109.11|1126.13|1109.03|7
1651400700000|2022-05-01 10:25:00|1126.09|1108.99|1126.7|1109.6|1126.7|1109.6|1126.09|1108.99|15
1651400710000|2022-05-01 10:25:10|1126.68|1109.58|1126.84|1109.74|1126.85|1109.75|1126.67|1109.57|7
1651400720000|2022-05-01 10:25:20|1126.82|1109.72|1126.88|1109.78|1126.9|1109.8|1126.81|1109.71|10
1651400730000|2022-05-01 10:25:30|1126.87|1109.77|1126.19|1109.09|1126.88|1109.78|1126.19|1109.09|21
1651400740000|2022-05-01 10:25:40|1126.23|1109.13|1126.25|1109.15|1126.29|1109.19|1126.18|1109.08|9
1651400750000|2022-05-01 10:25:50|1126.23|1109.13|1126.17|1109.07|1126.23|1109.13|1126.12|1109.02|9
1651400760000|2022-05-01 10:26:00|1126.15|1109.05|1126.1|1109|1126.23|1109.13|1126.09|1108.99|11
1651400770000|2022-05-01 10:26:10|1126.2|1109.1|1126.18|1109.08|1126.22|1109.12|1126.14|1109.04|13
1651400780000|2022-05-01 10:26:20|1126.17|1109.07|1126.17|1109.07|1126.18|1109.08|1126.16|1109.06|7
1651400790000|2022-05-01 10:26:30|1126.16|1109.06|1126.16|1109.06|1126.21|1109.11|1126.16|1109.06|7
1651400800000|2022-05-01 10:26:40|1126.17|1109.07|1126.16|1109.06|1126.21|1109.11|1126.11|1109.01|14
1651400810000|2022-05-01 10:26:50|1126.17|1109.07|1126.09|1108.99|1126.21|1109.11|1126.09|1108.99|13
1651400820000|2022-05-01 10:27:00|1126.03|1108.93|1124.5|1107.4|1126.03|1108.93|1124.44|1107.34|32
1651400830000|2022-05-01 10:27:10|1124.42|1107.32|1124.36|1107.26|1124.42|1107.32|1124.19|1107.09|12
1651400840000|2022-05-01 10:27:20|1124.37|1107.27|1124.59|1107.49|1124.59|1107.49|1124.29|1107.19|9
1651400850000|2022-05-01 10:27:30|1124.78|1107.68|1125.04|1107.94|1125.08|1107.98|1124.78|1107.68|18
1651400860000|2022-05-01 10:27:40|1125.05|1107.95|1125.04|1107.94|1125.05|1107.95|1125.03|1107.93|7
1651400870000|2022-05-01 10:27:50|1125.06|1107.96|1125.1|1108|1125.12|1108.02|1125.05|1107.95|12
1651400880000|2022-05-01 10:28:00|1125.08|1107.98|1125.12|1108.02|1125.12|1108.02|1125.07|1107.97|11
1651400890000|2022-05-01 10:28:10|1125.11|1108.01|1124.97|1107.87|1125.11|1108.01|1124.97|1107.87|9
1651400900000|2022-05-01 10:28:20|1125.01|1107.91|1125.04|1107.94|1125.04|1107.94|1124.99|1107.89|3
1651400910000|2022-05-01 10:28:30|1125.09|1107.99|1125.04|1107.94|1125.09|1107.99|1125.04|1107.94|3
1651400920000|2022-05-01 10:28:40|1125.05|1107.95|1125.05|1107.95|1125.08|1107.98|1124.88|1107.78|5
1651400930000|2022-05-01 10:28:50|1125.07|1107.97|1125.05|1107.95|1125.08|1107.98|1125.05|1107.95|3
1651400940000|2022-05-01 10:29:00|1125.06|1107.96|1125.61|1108.51|1125.61|1108.51|1125.06|1107.96|9
1651400950000|2022-05-01 10:29:10|1125.54|1108.44|1125.18|1108.08|1125.54|1108.44|1125.14|1108.04|19
1651400960000|2022-05-01 10:29:20|1125.16|1108.06|1125.16|1108.06|1125.17|1108.07|1125.1|1108|10
1651400970000|2022-05-01 10:29:30|1125.18|1108.08|1125.42|1108.32|1125.42|1108.32|1125.07|1107.97|11
1651400980000|2022-05-01 10:29:40|1125.4|1108.3|1125.8|1108.7|1125.81|1108.71|1125.4|1108.3|14
1651400990000|2022-05-01 10:29:50|1125.78|1108.68|1125.83|1108.73|1125.84|1108.74|1125.77|1108.67|13
1651401000000|2022-05-01 10:30:00|1125.82|1108.72|1126.01|1108.91|1126.03|1108.93|1125.79|1108.69|18
1651401010000|2022-05-01 10:30:10|1125.99|1108.89|1126.37|1109.27|1126.37|1109.27|1125.99|1108.89|7
1651401020000|2022-05-01 10:30:20|1126.38|1109.28|1126.13|1109.03|1126.38|1109.28|1126.13|1109.03|6
1651401030000|2022-05-01 10:30:30|1126.14|1109.04|1126.14|1109.04|1126.15|1109.05|1126.12|1109.02|8
1651401040000|2022-05-01 10:30:40|1126.15|1109.05|1126.12|1109.02|1126.17|1109.07|1126.12|1109.02|7
1651401050000|2022-05-01 10:30:50|1126.17|1109.07|1126.12|1109.02|1126.2|1109.1|1126.09|1108.99|14
1651401060000|2022-05-01 10:31:00|1126.11|1109.01|1126.09|1108.99|1126.11|1109.01|1126.05|1108.95|7
1651401070000|2022-05-01 10:31:10|1126.07|1108.97|1126.05|1108.95|1126.07|1108.97|1126.04|1108.94|5
1651401080000|2022-05-01 10:31:20|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1126.04|1108.94|5
1651401090000|2022-05-01 10:31:30|1126.05|1108.95|1126.06|1108.96|1126.06|1108.96|1125.91|1108.81|5
1651401100000|2022-05-01 10:31:40|1126.04|1108.94|1126.02|1108.92|1126.04|1108.94|1126.02|1108.92|3
1651401110000|2022-05-01 10:31:50|1126.04|1108.94|1126.07|1108.97|1126.07|1108.97|1126.04|1108.94|3
1651401120000|2022-05-01 10:32:00|1126.04|1108.94|1125.99|1108.89|1126.04|1108.94|1125.99|1108.89|5
1651401130000|2022-05-01 10:32:10|1126|1108.9|1126|1108.9|1126.01|1108.91|1126|1108.9|3
1651401140000|2022-05-01 10:32:20|1126.01|1108.91|1125.97|1108.87|1126.05|1108.95|1125.96|1108.86|7
1651401150000|2022-05-01 10:32:30|1126.01|1108.91|1126|1108.9|1126.01|1108.91|1126|1108.9|6
1651401170000|2022-05-01 10:32:50|1126.01|1108.91|1126.01|1108.91|1126.03|1108.93|1126.01|1108.91|5
1651401180000|2022-05-01 10:33:00|1126.02|1108.92|1126|1108.9|1126.02|1108.92|1126|1108.9|5
1651401190000|2022-05-01 10:33:10|1125.9|1108.8|1125.24|1108.14|1125.9|1108.8|1125.23|1108.13|9
1651401200000|2022-05-01 10:33:20|1125.23|1108.13|1124.97|1107.87|1125.23|1108.13|1124.97|1107.87|7
1651401220000|2022-05-01 10:33:40|1125|1107.9|1125.12|1108.02|1125.12|1108.02|1125|1107.9|9
1651401230000|2022-05-01 10:33:50|1125.13|1108.03|1125.17|1108.07|1125.27|1108.17|1125.13|1108.03|7
1651401240000|2022-05-01 10:34:00|1125.2|1108.1|1125.16|1108.06|1125.2|1108.1|1125.16|1108.06|4
1651401250000|2022-05-01 10:34:10|1125.2|1108.1|1125.2|1108.1|1125.2|1108.1|1125.17|1108.07|10
1651401260000|2022-05-01 10:34:20|1125.15|1108.05|1125.15|1108.05|1125.25|1108.15|1125.15|1108.05|4
1651401270000|2022-05-01 10:34:30|1125.13|1108.03|1125.14|1108.04|1125.16|1108.06|1125.13|1108.03|3
1651401280000|2022-05-01 10:34:40|1125.15|1108.05|1125.15|1108.05|1125.24|1108.14|1125.15|1108.05|5
1651401290000|2022-05-01 10:34:50|1125.14|1108.04|1125.16|1108.06|1125.18|1108.08|1125.14|1108.04|7
1651401300000|2022-05-01 10:35:00|1125.19|1108.09|1125.94|1108.84|1125.94|1108.84|1125.19|1108.09|21
1651401310000|2022-05-01 10:35:10|1125.93|1108.83|1126.03|1108.93|1126.03|1108.93|1125.93|1108.83|10
1651401320000|2022-05-01 10:35:20|1126.04|1108.94|1126.07|1108.97|1126.07|1108.97|1126.03|1108.93|6
1651401330000|2022-05-01 10:35:30|1126.08|1108.98|1125.86|1108.76|1126.08|1108.98|1125.86|1108.76|22
1651401340000|2022-05-01 10:35:40|1125.92|1108.82|1125.89|1108.79|1125.99|1108.89|1125.86|1108.76|7
1651401350000|2022-05-01 10:35:50|1126|1108.9|1125.33|1108.23|1126|1108.9|1125.31|1108.21|16
1651401360000|2022-05-01 10:36:00|1125.3|1108.2|1124.98|1107.88|1125.31|1108.21|1124.96|1107.86|11
1651401370000|2022-05-01 10:36:10|1124.99|1107.89|1125.01|1107.91|1125.03|1107.93|1124.98|1107.88|9
1651401380000|2022-05-01 10:36:20|1124.98|1107.88|1123.44|1106.34|1124.98|1107.88|1123.35|1106.25|31
1651401390000|2022-05-01 10:36:30|1123.43|1106.33|1123.19|1106.09|1123.66|1106.56|1123.16|1106.06|14
1651401400000|2022-05-01 10:36:40|1123.18|1106.08|1123.12|1106.02|1123.19|1106.09|1123.12|1106.02|9
1651401410000|2022-05-01 10:36:50|1123.17|1106.07|1123.18|1106.08|1123.19|1106.09|1123.17|1106.07|6
1651401420000|2022-05-01 10:37:00|1123.17|1106.07|1123.21|1106.11|1123.21|1106.11|1123.17|1106.07|2
1651401440000|2022-05-01 10:37:20|1123.19|1106.09|1123.21|1106.11|1123.21|1106.11|1123.18|1106.08|3
1651401450000|2022-05-01 10:37:30|1123.2|1106.1|1123.2|1106.1|1123.21|1106.11|1123.17|1106.07|5
1651401460000|2022-05-01 10:37:40|1123.17|1106.07|1123.23|1106.13|1123.24|1106.14|1123.17|1106.07|8
1651401470000|2022-05-01 10:37:50|1123.24|1106.14|1123.23|1106.13|1123.24|1106.14|1123.21|1106.11|3
1651401480000|2022-05-01 10:38:00|1123.21|1106.11|1123.22|1106.12|1123.23|1106.13|1123.21|1106.11|3
1651401500000|2022-05-01 10:38:20|1123.25|1106.15|1123.24|1106.14|1123.36|1106.26|1123.2|1106.1|12
1651401510000|2022-05-01 10:38:30|1123.29|1106.19|1123.34|1106.24|1123.36|1106.26|1123.29|1106.19|6
1651401520000|2022-05-01 10:38:40|1123.35|1106.25|1123.18|1106.08|1123.36|1106.26|1123.17|1106.07|6
1651401530000|2022-05-01 10:38:50|1123.21|1106.11|1123.21|1106.11|1123.21|1106.11|1123.19|1106.09|4
1651401540000|2022-05-01 10:39:00|1123.17|1106.07|1123.24|1106.14|1123.26|1106.16|1123.17|1106.07|4
1651401550000|2022-05-01 10:39:10|1123.18|1106.08|1123.15|1106.05|1123.18|1106.08|1123.15|1106.05|5
1651401560000|2022-05-01 10:39:20|1123.13|1106.03|1123.08|1105.98|1123.16|1106.06|1123.08|1105.98|10
1651401570000|2022-05-01 10:39:30|1123.11|1106.01|1123.24|1106.14|1123.24|1106.14|1123.11|1106.01|9
1651401580000|2022-05-01 10:39:40|1123.19|1106.09|1123.19|1106.09|1123.19|1106.09|1123.19|1106.09|1
1651401590000|2022-05-01 10:39:50|1123.18|1106.08|1123.21|1106.11|1123.24|1106.14|1123.18|1106.08|5
1651401600000|2022-05-01 10:40:00|1123.11|1106.01|1123.1|1106|1123.14|1106.04|1123.1|1106|6
1651401610000|2022-05-01 10:40:10|1123.11|1106.01|1123.11|1106.01|1123.12|1106.02|1123.1|1106|6
1651401630000|2022-05-01 10:40:30|1123.12|1106.02|1123.11|1106.01|1123.13|1106.03|1123.11|1106.01|4
1651401640000|2022-05-01 10:40:40|1123.1|1106|1123.06|1105.96|1123.1|1106|1123.05|1105.95|3
1651401650000|2022-05-01 10:40:50|1122.96|1105.86|1123.06|1105.96|1123.06|1105.96|1122.93|1105.83|7
1651401660000|2022-05-01 10:41:00|1122.97|1105.87|1123|1105.9|1123.01|1105.91|1122.97|1105.87|3
1651401680000|2022-05-01 10:41:20|1123.1|1106|1123.13|1106.03|1123.13|1106.03|1123.09|1105.99|3
1651401690000|2022-05-01 10:41:30|1123.12|1106.02|1123.12|1106.02|1123.12|1106.02|1123.12|1106.02|1
1651401700000|2022-05-01 10:41:40|1123.1|1106|1123.02|1105.92|1123.1|1106|1123.02|1105.92|2
1651401710000|2022-05-01 10:41:50|1123.06|1105.96|1123.02|1105.92|1123.06|1105.96|1123.02|1105.92|3
1651401720000|2022-05-01 10:42:00|1123.01|1105.91|1123.02|1105.92|1123.03|1105.93|1123.01|1105.91|3
1651401730000|2022-05-01 10:42:10|1123.01|1105.91|1123.02|1105.92|1123.05|1105.95|1123.01|1105.91|8
1651401740000|2022-05-01 10:42:20|1123.01|1105.91|1123.05|1105.95|1123.05|1105.95|1122.98|1105.88|13
1651401750000|2022-05-01 10:42:30|1123.04|1105.94|1123|1105.9|1123.04|1105.94|1123|1105.9|4
1651401760000|2022-05-01 10:42:40|1123.04|1105.94|1122.96|1105.86|1123.04|1105.94|1122.95|1105.85|5
1651401770000|2022-05-01 10:42:50|1122.95|1105.85|1122.98|1105.88|1122.99|1105.89|1122.94|1105.84|6
1651401780000|2022-05-01 10:43:00|1123.01|1105.91|1123.04|1105.94|1123.04|1105.94|1123.01|1105.91|5
1651401800000|2022-05-01 10:43:20|1123.08|1105.98|1123.08|1105.98|1123.11|1106.01|1123.08|1105.98|4
1651401810000|2022-05-01 10:43:30|1122.94|1105.84|1122.94|1105.84|1122.95|1105.85|1122.94|1105.84|3
1651401820000|2022-05-01 10:43:40|1122.93|1105.83|1121.27|1104.17|1122.94|1105.84|1121.27|1104.17|18
1651401830000|2022-05-01 10:43:50|1121.23|1104.13|1121.07|1103.97|1121.27|1104.17|1121.03|1103.93|18
1651401840000|2022-05-01 10:44:00|1121.09|1103.99|1121.67|1104.57|1121.72|1104.62|1121.09|1103.99|12
1651401850000|2022-05-01 10:44:10|1121.68|1104.58|1121.84|1104.74|1121.84|1104.74|1121.66|1104.56|22
1651401860000|2022-05-01 10:44:20|1121.81|1104.71|1121.65|1104.55|1121.82|1104.72|1121.65|1104.55|6
1651401870000|2022-05-01 10:44:30|1121.66|1104.56|1121.83|1104.73|1121.83|1104.73|1121.65|1104.55|8
1651401880000|2022-05-01 10:44:40|1121.8|1104.7|1121.77|1104.67|1121.8|1104.7|1121.77|1104.67|2
1651401890000|2022-05-01 10:44:50|1121.76|1104.66|1121.8|1104.7|1121.8|1104.7|1121.76|1104.66|7
1651401900000|2022-05-01 10:45:00|1122.01|1104.91|1121.83|1104.73|1122.01|1104.91|1121.8|1104.7|5
1651401910000|2022-05-01 10:45:10|1121.84|1104.74|1121.91|1104.81|1121.91|1104.81|1121.83|1104.73|4
1651401920000|2022-05-01 10:45:20|1122.04|1104.94|1122.41|1105.31|1122.41|1105.31|1121.99|1104.89|9
1651401930000|2022-05-01 10:45:30|1122.39|1105.29|1122.76|1105.66|1122.92|1105.82|1122.39|1105.29|17
1651401940000|2022-05-01 10:45:40|1122.77|1105.67|1122.91|1105.81|1122.94|1105.84|1122.77|1105.67|9
1651401950000|2022-05-01 10:45:50|1122.94|1105.84|1123.01|1105.91|1123.02|1105.92|1122.94|1105.84|9
1651401960000|2022-05-01 10:46:00|1122.99|1105.89|1122.98|1105.88|1122.99|1105.89|1122.98|1105.88|2
1651401970000|2022-05-01 10:46:10|1122.99|1105.89|1122.89|1105.79|1122.99|1105.89|1122.89|1105.79|5
1651401980000|2022-05-01 10:46:20|1122.88|1105.78|1122.86|1105.76|1122.89|1105.79|1122.73|1105.63|12
1651401990000|2022-05-01 10:46:30|1122.89|1105.79|1122.87|1105.77|1122.9|1105.8|1122.8|1105.7|11
1651402000000|2022-05-01 10:46:40|1122.89|1105.79|1123.02|1105.92|1123.02|1105.92|1122.88|1105.78|9
1651402010000|2022-05-01 10:46:50|1123.03|1105.93|1123.03|1105.93|1123.03|1105.93|1123.03|1105.93|1
1651402020000|2022-05-01 10:47:00|1123|1105.9|1123.04|1105.94|1123.04|1105.94|1123|1105.9|3
1651402040000|2022-05-01 10:47:20|1123.05|1105.95|1123.05|1105.95|1123.05|1105.95|1123.05|1105.95|1
1651402050000|2022-05-01 10:47:30|1123.06|1105.96|1123.06|1105.96|1123.06|1105.96|1123.06|1105.96|1
1651402060000|2022-05-01 10:47:40|1123.01|1105.91|1123.01|1105.91|1123.01|1105.91|1123.01|1105.91|1
1651402080000|2022-05-01 10:48:00|1123.11|1106.01|1123.36|1106.26|1123.4|1106.3|1123.11|1106.01|9
1651402090000|2022-05-01 10:48:10|1123.34|1106.24|1124.73|1107.63|1124.73|1107.63|1123.34|1106.24|20
1651402100000|2022-05-01 10:48:20|1124.7|1107.6|1124.6|1107.5|1124.74|1107.64|1124.47|1107.37|10
1651402110000|2022-05-01 10:48:30|1124.62|1107.52|1124.06|1106.96|1124.65|1107.55|1124.06|1106.96|10
1651402120000|2022-05-01 10:48:40|1124.05|1106.95|1123.3|1106.2|1124.05|1106.95|1123.3|1106.2|15
1651402130000|2022-05-01 10:48:50|1123.27|1106.17|1123.17|1106.07|1123.31|1106.21|1123.14|1106.04|10
1651402140000|2022-05-01 10:49:00|1123.16|1106.06|1123.28|1106.18|1123.39|1106.29|1123.16|1106.06|11
1651402150000|2022-05-01 10:49:10|1123.29|1106.19|1123.23|1106.13|1123.29|1106.19|1123.22|1106.12|7
1651402160000|2022-05-01 10:49:20|1123.15|1106.05|1122.28|1105.18|1123.18|1106.08|1122.28|1105.18|23
1651402170000|2022-05-01 10:49:30|1122.3|1105.2|1122.46|1105.36|1122.46|1105.36|1122.27|1105.17|10
1651402180000|2022-05-01 10:49:40|1122.45|1105.35|1122.27|1105.17|1122.47|1105.37|1122.27|1105.17|7
1651402190000|2022-05-01 10:49:50|1122.28|1105.18|1121.35|1104.25|1122.31|1105.21|1121.35|1104.25|22
1651402200000|2022-05-01 10:50:00|1121.31|1104.21|1120.88|1103.78|1121.36|1104.26|1120.88|1103.78|15
1651402210000|2022-05-01 10:50:10|1120.89|1103.79|1120.53|1103.43|1121.01|1103.91|1120.53|1103.43|18
1651402220000|2022-05-01 10:50:20|1120.52|1103.42|1120.2|1103.1|1120.53|1103.43|1120.2|1103.1|9
1651402230000|2022-05-01 10:50:30|1120.36|1103.26|1120.66|1103.56|1120.66|1103.56|1120.22|1103.12|14
1651402240000|2022-05-01 10:50:40|1120.69|1103.59|1121.26|1104.16|1121.26|1104.16|1120.67|1103.57|23
1651402250000|2022-05-01 10:50:50|1121.35|1104.25|1121.96|1104.86|1121.96|1104.86|1121.32|1104.22|10
1651402260000|2022-05-01 10:51:00|1122.01|1104.91|1122.02|1104.92|1122.02|1104.92|1122.01|1104.91|2
1651402270000|2022-05-01 10:51:10|1121.98|1104.88|1122.26|1105.16|1122.27|1105.17|1121.98|1104.88|12
1651402280000|2022-05-01 10:51:20|1122.28|1105.18|1122.14|1105.04|1122.38|1105.28|1122.14|1105.04|15
1651402290000|2022-05-01 10:51:30|1122.18|1105.08|1122.1|1105|1122.18|1105.08|1122.1|1105|4
1651402300000|2022-05-01 10:51:40|1122.11|1105.01|1122.07|1104.97|1122.11|1105.01|1122.01|1104.91|15
1651402310000|2022-05-01 10:51:50|1122.1|1105|1122.28|1105.18|1122.28|1105.18|1122.1|1105|11
1651402320000|2022-05-01 10:52:00|1122.29|1105.19|1122.21|1105.11|1122.34|1105.24|1122.16|1105.06|18
1651402330000|2022-05-01 10:52:10|1122.16|1105.06|1122.24|1105.14|1122.27|1105.17|1122.16|1105.06|9
1651402340000|2022-05-01 10:52:20|1122.27|1105.17|1123.58|1106.48|1123.75|1106.65|1122.27|1105.17|22
1651402350000|2022-05-01 10:52:30|1123.74|1106.64|1123.74|1106.64|1123.74|1106.64|1123.14|1106.04|17
1651402360000|2022-05-01 10:52:40|1123.77|1106.67|1123.77|1106.67|1123.77|1106.67|1123.74|1106.64|5
1651402370000|2022-05-01 10:52:50|1123.78|1106.68|1123.44|1106.34|1123.83|1106.73|1123.34|1106.24|20
1651402380000|2022-05-01 10:53:00|1123.45|1106.35|1123.76|1106.66|1123.76|1106.66|1123.43|1106.33|11
1651402410000|2022-05-01 10:53:30|1123.77|1106.67|1123.87|1106.77|1123.88|1106.78|1123.77|1106.67|11
1651402420000|2022-05-01 10:53:40|1123.86|1106.76|1123.38|1106.28|1123.86|1106.76|1123.35|1106.25|8
1651402430000|2022-05-01 10:53:50|1123.26|1106.16|1123.12|1106.02|1123.27|1106.17|1123.11|1106.01|5
1651402440000|2022-05-01 10:54:00|1123.22|1106.12|1123.43|1106.33|1123.43|1106.33|1123.19|1106.09|9
1651402450000|2022-05-01 10:54:10|1123.41|1106.31|1123.83|1106.73|1123.89|1106.79|1123.41|1106.31|18
1651402460000|2022-05-01 10:54:20|1123.88|1106.78|1123.9|1106.8|1123.9|1106.8|1123.88|1106.78|4
1651402470000|2022-05-01 10:54:30|1123.92|1106.82|1123.9|1106.8|1123.92|1106.82|1123.9|1106.8|2
1651402480000|2022-05-01 10:54:40|1123.92|1106.82|1123.94|1106.84|1123.94|1106.84|1123.92|1106.82|2
1651402490000|2022-05-01 10:54:50|1123.95|1106.85|1124.01|1106.91|1124.01|1106.91|1123.95|1106.85|4
1651402500000|2022-05-01 10:55:00|1124.02|1106.92|1124.02|1106.92|1124.02|1106.92|1123.87|1106.77|11
1651402510000|2022-05-01 10:55:10|1124.06|1106.96|1124.51|1107.41|1124.51|1107.41|1124.06|1106.96|5
1651402520000|2022-05-01 10:55:20|1124.5|1107.4|1124.64|1107.54|1124.67|1107.57|1124.47|1107.37|13
1651402530000|2022-05-01 10:55:30|1124.66|1107.56|1124.61|1107.51|1124.69|1107.59|1124.61|1107.51|10
1651402540000|2022-05-01 10:55:40|1124.81|1107.71|1124.87|1107.77|1124.87|1107.77|1124.8|1107.7|5
1651402550000|2022-05-01 10:55:50|1124.84|1107.74|1124.8|1107.7|1124.86|1107.76|1124.8|1107.7|8
1651402560000|2022-05-01 10:56:00|1124.83|1107.73|1125.11|1108.01|1125.12|1108.02|1124.83|1107.73|14
1651402570000|2022-05-01 10:56:10|1125.16|1108.06|1126.77|1109.67|1126.77|1109.67|1125.16|1108.06|16
1651402580000|2022-05-01 10:56:20|1126.78|1109.68|1126.94|1109.84|1126.94|1109.84|1126.78|1109.68|6
1651402590000|2022-05-01 10:56:30|1126.95|1109.85|1126.92|1109.82|1126.95|1109.85|1126.92|1109.82|2
1651402600000|2022-05-01 10:56:40|1126.95|1109.85|1126.45|1109.35|1126.95|1109.85|1126.45|1109.35|15
1651402610000|2022-05-01 10:56:50|1126.44|1109.34|1126.34|1109.24|1126.45|1109.35|1126.32|1109.22|4
1651402620000|2022-05-01 10:57:00|1126.25|1109.15|1125.86|1108.76|1126.25|1109.15|1125.86|1108.76|12
1651402630000|2022-05-01 10:57:10|1125.74|1108.64|1125.3|1108.2|1125.74|1108.64|1125.23|1108.13|20
1651402640000|2022-05-01 10:57:20|1125.29|1108.19|1125.07|1107.97|1125.3|1108.2|1125.04|1107.94|6
1651402650000|2022-05-01 10:57:30|1125.04|1107.94|1125.18|1108.08|1125.18|1108.08|1125.04|1107.94|7
1651402660000|2022-05-01 10:57:40|1125.12|1108.02|1125.14|1108.04|1125.14|1108.04|1125.12|1108.02|2
1651402670000|2022-05-01 10:57:50|1125.09|1107.99|1125.23|1108.13|1125.25|1108.15|1125.09|1107.99|7
1651402680000|2022-05-01 10:58:00|1125.22|1108.12|1125.06|1107.96|1125.22|1108.12|1125.06|1107.96|4
1651402690000|2022-05-01 10:58:10|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1
1651402700000|2022-05-01 10:58:20|1125.06|1107.96|1125.07|1107.97|1125.07|1107.97|1125.06|1107.96|4
1651402710000|2022-05-01 10:58:30|1125.06|1107.96|1125.08|1107.98|1125.1|1108|1125.06|1107.96|4
1651402720000|2022-05-01 10:58:40|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1125.07|1107.97|9
1651402730000|2022-05-01 10:58:50|1125.07|1107.97|1124.96|1107.86|1125.09|1107.99|1124.94|1107.84|10
1651402740000|2022-05-01 10:59:00|1124.99|1107.89|1123.28|1106.18|1125|1107.9|1123.26|1106.16|26
1651402750000|2022-05-01 10:59:10|1123.3|1106.2|1123.21|1106.11|1123.65|1106.55|1123.21|1106.11|11
1651402760000|2022-05-01 10:59:20|1123.17|1106.07|1123.04|1105.94|1123.21|1106.11|1123.04|1105.94|13
1651402770000|2022-05-01 10:59:30|1123.02|1105.92|1122.76|1105.66|1123.06|1105.96|1122.26|1105.16|23
1651402780000|2022-05-01 10:59:40|1122.75|1105.65|1123.08|1105.98|1123.13|1106.03|1122.73|1105.63|15
1651402790000|2022-05-01 10:59:50|1123.07|1105.97|1123.08|1105.98|1123.08|1105.98|1123.07|1105.97|2
1651402800000|2022-05-01 11:00:00|1123.07|1105.97|1123.09|1105.99|1123.09|1105.99|1122.96|1105.86|15
1651402810000|2022-05-01 11:00:10|1123.07|1105.97|1123.75|1106.65|1123.78|1106.68|1123.05|1105.95|19
1651402820000|2022-05-01 11:00:20|1123.73|1106.63|1123.93|1106.83|1123.93|1106.83|1123.73|1106.63|11
1651402830000|2022-05-01 11:00:30|1123.95|1106.85|1123.98|1106.88|1123.98|1106.88|1123.8|1106.7|12
1651402840000|2022-05-01 11:00:40|1123.96|1106.86|1124.01|1106.91|1124.01|1106.91|1123.95|1106.85|8
1651402850000|2022-05-01 11:00:50|1123.99|1106.89|1124.09|1106.99|1124.09|1106.99|1123.99|1106.89|2
1651402860000|2022-05-01 11:01:00|1124.11|1107.01|1124.09|1106.99|1124.18|1107.08|1124.09|1106.99|8
1651402870000|2022-05-01 11:01:10|1124.07|1106.97|1123.98|1106.88|1124.08|1106.98|1123.98|1106.88|4
1651402880000|2022-05-01 11:01:20|1123.97|1106.87|1123.98|1106.88|1123.98|1106.88|1123.97|1106.87|4
1651402890000|2022-05-01 11:01:30|1123.97|1106.87|1123.96|1106.86|1124.02|1106.92|1123.96|1106.86|5
1651402900000|2022-05-01 11:01:40|1123.97|1106.87|1123.96|1106.86|1123.98|1106.88|1123.95|1106.85|5
1651402910000|2022-05-01 11:01:50|1123.95|1106.85|1123.44|1106.34|1123.96|1106.86|1123.44|1106.34|16
1651402920000|2022-05-01 11:02:00|1123.45|1106.35|1123.56|1106.46|1123.58|1106.48|1123.35|1106.25|11
1651402930000|2022-05-01 11:02:10|1123.58|1106.48|1123.48|1106.38|1123.58|1106.48|1123.48|1106.38|4
1651402940000|2022-05-01 11:02:20|1123.49|1106.39|1123.37|1106.27|1123.5|1106.4|1123.36|1106.26|12
1651402950000|2022-05-01 11:02:30|1123.38|1106.28|1123.23|1106.13|1123.4|1106.3|1123.15|1106.05|13
1651402960000|2022-05-01 11:02:40|1123.26|1106.16|1123.08|1105.98|1123.26|1106.16|1123.08|1105.98|9
1651402970000|2022-05-01 11:02:50|1123.09|1105.99|1122.9|1105.8|1123.09|1105.99|1122.89|1105.79|14
1651402980000|2022-05-01 11:03:00|1122.77|1105.67|1122.39|1105.29|1122.77|1105.67|1122.26|1105.16|21
1651402990000|2022-05-01 11:03:10|1122.37|1105.27|1122.47|1105.37|1122.47|1105.37|1122.37|1105.27|4
1651403000000|2022-05-01 11:03:20|1122.51|1105.41|1122.48|1105.38|1122.51|1105.41|1122.35|1105.25|13
1651403010000|2022-05-01 11:03:30|1122.44|1105.34|1122.47|1105.37|1122.51|1105.41|1122.44|1105.34|9
1651403020000|2022-05-01 11:03:40|1122.46|1105.36|1122.46|1105.36|1122.46|1105.36|1122.46|1105.36|1
1651403030000|2022-05-01 11:03:50|1122.47|1105.37|1122.47|1105.37|1122.47|1105.37|1122.46|1105.36|3
1651403040000|2022-05-01 11:04:00|1122.53|1105.43|1122.94|1105.84|1122.94|1105.84|1122.53|1105.43|10
1651403050000|2022-05-01 11:04:10|1123.05|1105.95|1123.02|1105.92|1123.09|1105.99|1123.02|1105.92|7
1651403060000|2022-05-01 11:04:20|1123.05|1105.95|1123.05|1105.95|1123.05|1105.95|1123.02|1105.92|8
1651403070000|2022-05-01 11:04:30|1123.07|1105.97|1123.07|1105.97|1123.07|1105.97|1123.06|1105.96|3
1651403080000|2022-05-01 11:04:40|1123.06|1105.96|1123.05|1105.95|1123.07|1105.97|1123.03|1105.93|9
1651403090000|2022-05-01 11:04:50|1122.95|1105.85|1123.02|1105.92|1123.08|1105.98|1122.93|1105.83|11
1651403100000|2022-05-01 11:05:00|1122.97|1105.87|1122.99|1105.89|1123.03|1105.93|1122.94|1105.84|16
1651403110000|2022-05-01 11:05:10|1123|1105.9|1123|1105.9|1123|1105.9|1123|1105.9|1
1651403120000|2022-05-01 11:05:20|1123.08|1105.98|1123.24|1106.14|1123.24|1106.14|1123.04|1105.94|6
1651403130000|2022-05-01 11:05:30|1123.21|1106.11|1123.21|1106.11|1123.26|1106.16|1123.21|1106.11|7
1651403140000|2022-05-01 11:05:40|1123.24|1106.14|1123.24|1106.14|1123.24|1106.14|1123.21|1106.11|5
1651403150000|2022-05-01 11:05:50|1123.22|1106.12|1123.21|1106.11|1123.27|1106.17|1123.2|1106.1|9
1651403160000|2022-05-01 11:06:00|1123.25|1106.15|1123.26|1106.16|1123.26|1106.16|1123.25|1106.15|4
1651403170000|2022-05-01 11:06:10|1123.25|1106.15|1123.26|1106.16|1123.26|1106.16|1123.24|1106.14|4
1651403180000|2022-05-01 11:06:20|1123.25|1106.15|1123.28|1106.18|1123.28|1106.18|1123.23|1106.13|9
1651403190000|2022-05-01 11:06:30|1123.34|1106.24|1123.84|1106.74|1123.84|1106.74|1123.34|1106.24|15
1651403200000|2022-05-01 11:06:40|1123.82|1106.72|1123.91|1106.81|1123.91|1106.81|1123.79|1106.69|9
1651403210000|2022-05-01 11:06:50|1123.9|1106.8|1123.9|1106.8|1123.97|1106.87|1123.9|1106.8|5
1651403220000|2022-05-01 11:07:00|1123.88|1106.78|1123.83|1106.73|1123.89|1106.79|1123.83|1106.73|6
1651403230000|2022-05-01 11:07:10|1123.8|1106.7|1123.91|1106.81|1123.91|1106.81|1123.8|1106.7|6
1651403240000|2022-05-01 11:07:20|1123.93|1106.83|1123.92|1106.82|1123.93|1106.83|1123.92|1106.82|2
1651403250000|2022-05-01 11:07:30|1123.87|1106.77|1123.92|1106.82|1123.92|1106.82|1123.87|1106.77|11
1651403260000|2022-05-01 11:07:40|1123.9|1106.8|1123.93|1106.83|1123.93|1106.83|1123.9|1106.8|5
1651403270000|2022-05-01 11:07:50|1123.9|1106.8|1123.9|1106.8|1123.93|1106.83|1123.9|1106.8|7
1651403280000|2022-05-01 11:08:00|1123.96|1106.86|1123.84|1106.74|1123.96|1106.86|1123.82|1106.72|12
1651403290000|2022-05-01 11:08:10|1123.85|1106.75|1123.86|1106.76|1123.95|1106.85|1123.82|1106.72|14
1651403300000|2022-05-01 11:08:20|1123.84|1106.74|1123.89|1106.79|1123.89|1106.79|1123.82|1106.72|6
1651403310000|2022-05-01 11:08:30|1123.88|1106.78|1123.83|1106.73|1123.88|1106.78|1123.83|1106.73|7
1651403320000|2022-05-01 11:08:40|1123.78|1106.68|1123.89|1106.79|1123.89|1106.79|1123.78|1106.68|4
1651403330000|2022-05-01 11:08:50|1123.87|1106.77|1123.87|1106.77|1123.89|1106.79|1123.79|1106.69|7
1651403340000|2022-05-01 11:09:00|1123.84|1106.74|1123.08|1105.98|1123.84|1106.74|1123.07|1105.97|15
1651403350000|2022-05-01 11:09:10|1122.96|1105.86|1122.84|1105.74|1122.98|1105.88|1122.82|1105.72|14
1651403360000|2022-05-01 11:09:20|1122.82|1105.72|1122.92|1105.82|1122.95|1105.85|1122.79|1105.69|16
1651403370000|2022-05-01 11:09:30|1122.95|1105.85|1123.09|1105.99|1123.09|1105.99|1122.94|1105.84|5
1651403380000|2022-05-01 11:09:40|1123.07|1105.97|1123.25|1106.15|1123.3|1106.2|1123.07|1105.97|12
1651403390000|2022-05-01 11:09:50|1123.22|1106.12|1123.2|1106.1|1123.22|1106.12|1123.2|1106.1|3
1651403400000|2022-05-01 11:10:00|1123.14|1106.04|1123.09|1105.99|1123.14|1106.04|1123.09|1105.99|4
1651403410000|2022-05-01 11:10:10|1123.13|1106.03|1123.13|1106.03|1123.14|1106.04|1123.08|1105.98|13
1651403420000|2022-05-01 11:10:20|1123.12|1106.02|1123.11|1106.01|1123.12|1106.02|1123.08|1105.98|6
1651403430000|2022-05-01 11:10:30|1123.12|1106.02|1123.14|1106.04|1123.14|1106.04|1123.12|1106.02|4
1651403450000|2022-05-01 11:10:50|1123.13|1106.03|1123.17|1106.07|1123.17|1106.07|1123.1|1106|5
1651403460000|2022-05-01 11:11:00|1123.15|1106.05|1123.36|1106.26|1123.36|1106.26|1123.15|1106.05|6
1651403470000|2022-05-01 11:11:10|1123.23|1106.13|1123.19|1106.09|1123.24|1106.14|1123.19|1106.09|8
1651403480000|2022-05-01 11:11:20|1123.2|1106.1|1123.26|1106.16|1123.29|1106.19|1123.2|1106.1|4
1651403490000|2022-05-01 11:11:30|1123.28|1106.18|1123.16|1106.06|1123.28|1106.18|1123.16|1106.06|5
1651403500000|2022-05-01 11:11:40|1123.13|1106.03|1123.13|1106.03|1123.16|1106.06|1123.08|1105.98|7
1651403510000|2022-05-01 11:11:50|1123.12|1106.02|1123.08|1105.98|1123.15|1106.05|1123.08|1105.98|12
1651403520000|2022-05-01 11:12:00|1123.09|1105.99|1123.05|1105.95|1123.12|1106.02|1123.03|1105.93|14
1651403530000|2022-05-01 11:12:10|1123.11|1106.01|1123.12|1106.02|1123.12|1106.02|1123.05|1105.95|6
1651403540000|2022-05-01 11:12:20|1123.11|1106.01|1123.06|1105.96|1123.12|1106.02|1123.06|1105.96|5
1651403550000|2022-05-01 11:12:30|1122.92|1105.82|1122.95|1105.85|1122.97|1105.87|1122.87|1105.77|12
1651403560000|2022-05-01 11:12:40|1122.97|1105.87|1123.06|1105.96|1123.06|1105.96|1122.91|1105.81|6
1651403570000|2022-05-01 11:12:50|1123.02|1105.92|1123.03|1105.93|1123.06|1105.96|1123.01|1105.91|12
1651403580000|2022-05-01 11:13:00|1123.04|1105.94|1122.47|1105.37|1123.06|1105.96|1122.47|1105.37|17
1651403590000|2022-05-01 11:13:10|1122.48|1105.38|1122.67|1105.57|1122.67|1105.57|1122.35|1105.25|11
1651403600000|2022-05-01 11:13:20|1122.61|1105.51|1122.63|1105.53|1122.63|1105.53|1122.61|1105.51|2
1651403610000|2022-05-01 11:13:30|1122.67|1105.57|1122.3|1105.2|1122.67|1105.57|1122.18|1105.08|11
1651403620000|2022-05-01 11:13:40|1122.26|1105.16|1122.29|1105.19|1122.31|1105.21|1122.26|1105.16|3
1651403630000|2022-05-01 11:13:50|1122.27|1105.17|1122.02|1104.92|1122.33|1105.23|1122.02|1104.92|4
1651403640000|2022-05-01 11:14:00|1122.1|1105|1122.13|1105.03|1122.13|1105.03|1122.1|1105|2
1651403650000|2022-05-01 11:14:10|1122.15|1105.05|1122.06|1104.96|1122.15|1105.05|1122.06|1104.96|4
1651403660000|2022-05-01 11:14:20|1122.05|1104.95|1121.65|1104.55|1122.05|1104.95|1121.65|1104.55|6
1651403670000|2022-05-01 11:14:30|1121.6|1104.5|1121.43|1104.33|1121.6|1104.5|1121.37|1104.27|11
1651403680000|2022-05-01 11:14:40|1121.42|1104.32|1121.43|1104.33|1121.43|1104.33|1121.41|1104.31|3
1651403690000|2022-05-01 11:14:50|1121.39|1104.29|1121.38|1104.28|1121.39|1104.29|1121.38|1104.28|2
1651403700000|2022-05-01 11:15:00|1121.07|1103.97|1120.97|1103.87|1121.07|1103.97|1120.91|1103.81|10
1651403710000|2022-05-01 11:15:10|1120.95|1103.85|1120.43|1103.33|1120.96|1103.86|1120.43|1103.33|9
1651403720000|2022-05-01 11:15:20|1120.46|1103.36|1119.84|1102.74|1120.46|1103.36|1119.37|1102.27|25
1651403730000|2022-05-01 11:15:30|1119.86|1102.76|1120.02|1102.92|1120.12|1103.02|1119.85|1102.75|15
1651403740000|2022-05-01 11:15:40|1120.05|1102.95|1120.1|1103|1120.1|1103|1120.03|1102.93|9
1651403750000|2022-05-01 11:15:50|1120.13|1103.03|1120.09|1102.99|1120.13|1103.03|1120.09|1102.99|2
1651403760000|2022-05-01 11:16:00|1120.07|1102.97|1120.06|1102.96|1120.11|1103.01|1120.06|1102.96|4
1651403770000|2022-05-01 11:16:10|1120.14|1103.04|1120.16|1103.06|1120.22|1103.12|1120.11|1103.01|13
1651403780000|2022-05-01 11:16:20|1120.13|1103.03|1120.06|1102.96|1120.16|1103.06|1120.06|1102.96|10
1651403790000|2022-05-01 11:16:30|1120.07|1102.97|1119.63|1102.53|1120.07|1102.97|1119.63|1102.53|5
1651403800000|2022-05-01 11:16:40|1119.51|1102.41|1117.95|1100.85|1119.68|1102.58|1117.78|1100.68|28
1651403810000|2022-05-01 11:16:50|1118.01|1100.91|1118.42|1101.32|1118.43|1101.33|1117.99|1100.89|19
1651403820000|2022-05-01 11:17:00|1118.41|1101.31|1118.12|1101.02|1118.42|1101.32|1118.09|1100.99|16
1651403830000|2022-05-01 11:17:10|1118.1|1101|1117.96|1100.86|1118.1|1101|1117.96|1100.86|12
1651403840000|2022-05-01 11:17:20|1117.98|1100.88|1118.01|1100.91|1118.05|1100.95|1117.95|1100.85|12
1651403850000|2022-05-01 11:17:30|1118|1100.9|1118.78|1101.68|1118.78|1101.68|1118|1100.9|15
1651403860000|2022-05-01 11:17:40|1118.86|1101.76|1119.01|1101.91|1119.13|1102.03|1118.85|1101.75|15
1651403870000|2022-05-01 11:17:50|1119.02|1101.92|1119|1101.9|1119.09|1101.99|1118.97|1101.87|15
1651403880000|2022-05-01 11:18:00|1118.84|1101.74|1119|1101.9|1119|1101.9|1118.53|1101.43|20
1651403890000|2022-05-01 11:18:10|1118.97|1101.87|1119.61|1102.51|1119.66|1102.56|1118.97|1101.87|17
1651403900000|2022-05-01 11:18:20|1119.84|1102.74|1119.84|1102.74|1119.84|1102.74|1119.84|1102.74|1
1651403910000|2022-05-01 11:18:30|1120.03|1102.93|1120.91|1103.81|1120.91|1103.81|1120.01|1102.91|19
1651403920000|2022-05-01 11:18:40|1120.92|1103.82|1120.92|1103.82|1121.01|1103.91|1120.91|1103.81|11
1651403930000|2022-05-01 11:18:50|1120.94|1103.84|1120.18|1103.08|1120.94|1103.84|1120.13|1103.03|15
1651403940000|2022-05-01 11:19:00|1120.17|1103.07|1120.72|1103.62|1120.72|1103.62|1120.17|1103.07|12
1651403950000|2022-05-01 11:19:10|1120.73|1103.63|1121.44|1104.34|1121.48|1104.38|1120.73|1103.63|12
1651403960000|2022-05-01 11:19:20|1121.76|1104.66|1121.63|1104.53|1122.3|1105.2|1121.63|1104.53|18
1651403970000|2022-05-01 11:19:30|1121.62|1104.52|1121.14|1104.04|1121.62|1104.52|1121.09|1103.99|17
1651403980000|2022-05-01 11:19:40|1121.16|1104.06|1121.21|1104.11|1121.21|1104.11|1121.14|1104.04|9
1651403990000|2022-05-01 11:19:50|1121.26|1104.16|1121.2|1104.1|1121.26|1104.16|1121.15|1104.05|9
1651404000000|2022-05-01 11:20:00|1121.18|1104.08|1121.56|1104.46|1121.56|1104.46|1120.97|1103.87|17
1651404010000|2022-05-01 11:20:10|1121.55|1104.45|1121.88|1104.78|1121.89|1104.79|1121.55|1104.45|11
1651404020000|2022-05-01 11:20:20|1121.95|1104.85|1122|1104.9|1122|1104.9|1121.94|1104.84|6
1651404030000|2022-05-01 11:20:30|1122.03|1104.93|1122.15|1105.05|1122.15|1105.05|1122|1104.9|17
1651404040000|2022-05-01 11:20:40|1122.18|1105.08|1122.64|1105.54|1122.65|1105.55|1122.13|1105.03|16
1651404050000|2022-05-01 11:20:50|1122.58|1105.48|1122.61|1105.51|1122.64|1105.54|1122.55|1105.45|8
1651404060000|2022-05-01 11:21:00|1122.62|1105.52|1122.67|1105.57|1122.68|1105.58|1122.62|1105.52|4
1651404070000|2022-05-01 11:21:10|1122.7|1105.6|1122.7|1105.6|1122.7|1105.6|1122.7|1105.6|1
1651404080000|2022-05-01 11:21:20|1122.72|1105.62|1122.72|1105.62|1122.72|1105.62|1122.72|1105.62|1
1651404090000|2022-05-01 11:21:30|1122.79|1105.69|1122.79|1105.69|1122.79|1105.69|1122.79|1105.69|1
1651404100000|2022-05-01 11:21:40|1122.8|1105.7|1123.32|1106.22|1123.32|1106.22|1122.8|1105.7|14
1651404110000|2022-05-01 11:21:50|1123.34|1106.24|1123.42|1106.32|1123.42|1106.32|1123.25|1106.15|7
1651404120000|2022-05-01 11:22:00|1123.4|1106.3|1123.92|1106.82|1123.93|1106.83|1123.4|1106.3|8
1651404130000|2022-05-01 11:22:10|1123.93|1106.83|1125.37|1108.27|1125.87|1108.77|1123.92|1106.82|30
1651404140000|2022-05-01 11:22:20|1125.38|1108.28|1125.11|1108.01|1125.5|1108.4|1125.07|1107.97|19
1651404150000|2022-05-01 11:22:30|1125.08|1107.98|1125.07|1107.97|1125.1|1108|1125.03|1107.93|14
1651404160000|2022-05-01 11:22:40|1125.04|1107.94|1125.09|1107.99|1125.09|1107.99|1125.04|1107.94|7
1651404170000|2022-05-01 11:22:50|1125.12|1108.02|1125.13|1108.03|1125.13|1108.03|1125.09|1107.99|4
1651404180000|2022-05-01 11:23:00|1125.15|1108.05|1125.19|1108.09|1125.21|1108.11|1125.08|1107.98|12
1651404190000|2022-05-01 11:23:10|1125.2|1108.1|1125.02|1107.92|1125.2|1108.1|1125.02|1107.92|8
1651404200000|2022-05-01 11:23:20|1124.99|1107.89|1123.84|1106.74|1125|1107.9|1123.84|1106.74|24
1651404210000|2022-05-01 11:23:30|1123.83|1106.73|1124.2|1107.1|1124.25|1107.15|1123.63|1106.53|17
1651404220000|2022-05-01 11:23:40|1124.17|1107.07|1124.16|1107.06|1124.19|1107.09|1124.15|1107.05|6
1651404230000|2022-05-01 11:23:50|1123.99|1106.89|1123.95|1106.85|1124.01|1106.91|1123.95|1106.85|5
1651404240000|2022-05-01 11:24:00|1123.94|1106.84|1123.96|1106.86|1123.98|1106.88|1123.94|1106.84|8
1651404250000|2022-05-01 11:24:10|1123.97|1106.87|1123.9|1106.8|1123.98|1106.88|1123.85|1106.75|13
1651404260000|2022-05-01 11:24:20|1123.89|1106.79|1123.84|1106.74|1123.97|1106.87|1123.82|1106.72|16
1651404270000|2022-05-01 11:24:30|1123.85|1106.75|1123.78|1106.68|1123.89|1106.79|1123.76|1106.66|5
1651404280000|2022-05-01 11:24:40|1123.76|1106.66|1123.77|1106.67|1123.78|1106.68|1123.74|1106.64|9
1651404290000|2022-05-01 11:24:50|1123.82|1106.72|1123.83|1106.73|1123.83|1106.73|1123.71|1106.61|13
1651404300000|2022-05-01 11:25:00|1123.84|1106.74|1123.34|1106.24|1123.84|1106.74|1123.24|1106.14|15
1651404310000|2022-05-01 11:25:10|1123.35|1106.25|1123.23|1106.13|1123.48|1106.38|1123.21|1106.11|15
1651404320000|2022-05-01 11:25:20|1123.22|1106.12|1123.25|1106.15|1123.27|1106.17|1123.22|1106.12|6
1651404330000|2022-05-01 11:25:30|1123.27|1106.17|1123.99|1106.89|1123.99|1106.89|1123.26|1106.16|15
1651404340000|2022-05-01 11:25:40|1124.02|1106.92|1124.15|1107.05|1124.15|1107.05|1123.96|1106.86|9
1651404350000|2022-05-01 11:25:50|1124.17|1107.07|1124|1106.9|1124.17|1107.07|1123.94|1106.84|13
1651404360000|2022-05-01 11:26:00|1124.04|1106.94|1123.88|1106.78|1124.04|1106.94|1123.86|1106.76|21
1651404370000|2022-05-01 11:26:10|1123.93|1106.83|1123.3|1106.2|1124|1106.9|1123.27|1106.17|19
1651404380000|2022-05-01 11:26:20|1123.2|1106.1|1123.2|1106.1|1123.2|1106.1|1123.19|1106.09|3
1651404390000|2022-05-01 11:26:30|1123.23|1106.13|1123.74|1106.64|1123.74|1106.64|1123.23|1106.13|13
1651404400000|2022-05-01 11:26:40|1123.77|1106.67|1123.83|1106.73|1123.88|1106.78|1123.77|1106.67|10
1651404410000|2022-05-01 11:26:50|1123.86|1106.76|1124.88|1107.78|1124.95|1107.85|1123.77|1106.67|17
1651404420000|2022-05-01 11:27:00|1124.52|1107.42|1123.82|1106.72|1124.68|1107.58|1123.82|1106.72|18
1651404430000|2022-05-01 11:27:10|1123.92|1106.82|1123.64|1106.54|1124.03|1106.93|1123.62|1106.52|23
1651404440000|2022-05-01 11:27:20|1123.65|1106.55|1122.96|1105.86|1123.65|1106.55|1122.82|1105.72|17
1651404450000|2022-05-01 11:27:30|1123.12|1106.02|1123.14|1106.04|1123.16|1106.06|1123.12|1106.02|5
1651404460000|2022-05-01 11:27:40|1123.16|1106.06|1123.72|1106.62|1123.72|1106.62|1123.08|1105.98|29
1651404470000|2022-05-01 11:27:50|1123.68|1106.58|1123.84|1106.74|1124.04|1106.94|1123.67|1106.57|18
1651404480000|2022-05-01 11:28:00|1123.83|1106.73|1123.42|1106.32|1123.84|1106.74|1123.34|1106.24|22
1651404490000|2022-05-01 11:28:10|1123.37|1106.27|1123.02|1105.92|1123.41|1106.31|1123|1105.9|16
1651404500000|2022-05-01 11:28:20|1123.07|1105.97|1122.96|1105.86|1123.07|1105.97|1122.96|1105.86|6
1651404510000|2022-05-01 11:28:30|1122.97|1105.87|1122.98|1105.88|1123.11|1106.01|1122.97|1105.87|14
1651404520000|2022-05-01 11:28:40|1122.97|1105.87|1122.48|1105.38|1122.98|1105.88|1122.39|1105.29|28
1651404530000|2022-05-01 11:28:50|1122.54|1105.44|1122.29|1105.19|1122.6|1105.5|1122.25|1105.15|11
1651404540000|2022-05-01 11:29:00|1122.27|1105.17|1122.23|1105.13|1122.27|1105.17|1122.23|1105.13|3
1651404550000|2022-05-01 11:29:10|1122.19|1105.09|1121.69|1104.59|1122.23|1105.13|1121.69|1104.59|7
1651404560000|2022-05-01 11:29:20|1121.67|1104.57|1121.62|1104.52|1121.69|1104.59|1121.59|1104.49|8
1651404570000|2022-05-01 11:29:30|1121.54|1104.44|1121.55|1104.45|1121.55|1104.45|1121.47|1104.37|5
1651404580000|2022-05-01 11:29:40|1121.63|1104.53|1121.42|1104.32|1121.87|1104.77|1121.32|1104.22|18
1651404590000|2022-05-01 11:29:50|1121.43|1104.33|1121.83|1104.73|1121.84|1104.74|1121.39|1104.29|12
1651404600000|2022-05-01 11:30:00|1121.82|1104.72|1121.74|1104.64|1121.82|1104.72|1121.72|1104.62|13
1651404610000|2022-05-01 11:30:10|1121.77|1104.67|1121.86|1104.76|1121.88|1104.78|1121.77|1104.67|7
1651404620000|2022-05-01 11:30:20|1121.87|1104.77|1121.86|1104.76|1121.88|1104.78|1121.84|1104.74|9
1651404630000|2022-05-01 11:30:30|1121.87|1104.77|1121.88|1104.78|1121.88|1104.78|1121.87|1104.77|2
1651404660000|2022-05-01 11:31:00|1121.91|1104.81|1121.91|1104.81|1121.92|1104.82|1121.91|1104.81|3
1651404670000|2022-05-01 11:31:10|1122.01|1104.91|1122.27|1105.17|1122.27|1105.17|1122|1104.9|4
1651404680000|2022-05-01 11:31:20|1122.3|1105.2|1122.71|1105.61|1122.78|1105.68|1122.28|1105.18|13
1651404690000|2022-05-01 11:31:30|1122.76|1105.66|1122.76|1105.66|1122.78|1105.68|1122.7|1105.6|11
1651404700000|2022-05-01 11:31:40|1122.77|1105.67|1122.72|1105.62|1122.77|1105.67|1122.7|1105.6|10
1651404710000|2022-05-01 11:31:50|1122.93|1105.83|1122.14|1105.04|1122.93|1105.83|1122.09|1104.99|23
1651404720000|2022-05-01 11:32:00|1122.15|1105.05|1122.04|1104.94|1122.15|1105.05|1122.04|1104.94|6
1651404740000|2022-05-01 11:32:20|1122.1|1105|1122.1|1105|1122.1|1105|1122.1|1105|1
1651404760000|2022-05-01 11:32:40|1122.12|1105.02|1122.12|1105.02|1122.12|1105.02|1122.12|1105.02|1
1651404770000|2022-05-01 11:32:50|1122.04|1104.94|1122.01|1104.91|1122.08|1104.98|1122.01|1104.91|12
1651404780000|2022-05-01 11:33:00|1122.05|1104.95|1121.22|1104.12|1122.05|1104.95|1121.22|1104.12|13
1651404790000|2022-05-01 11:33:10|1121.37|1104.27|1121.18|1104.08|1121.37|1104.27|1121.13|1104.03|7
1651404800000|2022-05-01 11:33:20|1121.25|1104.15|1121.25|1104.15|1121.36|1104.26|1121.25|1104.15|3
1651404810000|2022-05-01 11:33:30|1121.22|1104.12|1121.23|1104.13|1121.23|1104.13|1121.22|1104.12|2
1651404820000|2022-05-01 11:33:40|1121.26|1104.16|1121.07|1103.97|1121.26|1104.16|1121.06|1103.96|9
1651404830000|2022-05-01 11:33:50|1121.06|1103.96|1121.11|1104.01|1121.13|1104.03|1121.06|1103.96|4
1651404840000|2022-05-01 11:34:00|1121.06|1103.96|1120.8|1103.7|1121.06|1103.96|1120.8|1103.7|17
1651404850000|2022-05-01 11:34:10|1120.79|1103.69|1120.92|1103.82|1120.92|1103.82|1120.78|1103.68|14
1651404860000|2022-05-01 11:34:20|1120.86|1103.76|1120.17|1103.07|1120.92|1103.82|1120.17|1103.07|17
1651404870000|2022-05-01 11:34:30|1120.19|1103.09|1120.84|1103.74|1120.84|1103.74|1120.09|1102.99|18
1651404880000|2022-05-01 11:34:40|1120.86|1103.76|1120.96|1103.86|1120.98|1103.88|1120.86|1103.76|12
1651404890000|2022-05-01 11:34:50|1120.95|1103.85|1120.79|1103.69|1120.96|1103.86|1120.79|1103.69|7
1651404900000|2022-05-01 11:35:00|1120.8|1103.7|1120.83|1103.73|1120.86|1103.76|1120.79|1103.69|9
1651404910000|2022-05-01 11:35:10|1120.84|1103.74|1120.88|1103.78|1120.88|1103.78|1120.84|1103.74|2
1651404920000|2022-05-01 11:35:20|1120.86|1103.76|1120.48|1103.38|1120.87|1103.77|1120.43|1103.33|15
1651404930000|2022-05-01 11:35:30|1120.52|1103.42|1120.47|1103.37|1120.52|1103.42|1120.47|1103.37|3
1651404940000|2022-05-01 11:35:40|1120.25|1103.15|1120.13|1103.03|1120.25|1103.15|1120.13|1103.03|3
1651404950000|2022-05-01 11:35:50|1120.12|1103.02|1120.09|1102.99|1120.12|1103.02|1120.07|1102.97|5
1651404960000|2022-05-01 11:36:00|1120.1|1103|1120.01|1102.91|1120.1|1103|1120.01|1102.91|5
1651404970000|2022-05-01 11:36:10|1120.02|1102.92|1120.01|1102.91|1120.02|1102.92|1120.01|1102.91|6
1651404980000|2022-05-01 11:36:20|1120.07|1102.97|1119.54|1102.44|1120.07|1102.97|1119.54|1102.44|15
1651404990000|2022-05-01 11:36:30|1119.28|1102.18|1118.72|1101.62|1119.39|1102.29|1118.68|1101.58|17
1651405000000|2022-05-01 11:36:40|1118.7|1101.6|1118.99|1101.89|1119|1101.9|1118.7|1101.6|11
1651405010000|2022-05-01 11:36:50|1119.06|1101.96|1119.05|1101.95|1119.06|1101.96|1119.04|1101.94|4
1651405020000|2022-05-01 11:37:00|1119.03|1101.93|1118.83|1101.73|1119.03|1101.93|1118.78|1101.68|14
1651405030000|2022-05-01 11:37:10|1118.82|1101.72|1118.72|1101.62|1118.83|1101.73|1118.72|1101.62|9
1651405040000|2022-05-01 11:37:20|1118.76|1101.66|1118.76|1101.66|1118.76|1101.66|1118.73|1101.63|4
1651405050000|2022-05-01 11:37:30|1118.78|1101.68|1118.81|1101.71|1118.86|1101.76|1118.78|1101.68|7
1651405060000|2022-05-01 11:37:40|1118.83|1101.73|1118.85|1101.75|1118.87|1101.77|1118.83|1101.73|6
1651405070000|2022-05-01 11:37:50|1118.87|1101.77|1118.38|1101.28|1118.87|1101.77|1118.35|1101.25|10
1651405080000|2022-05-01 11:38:00|1118.32|1101.22|1118.15|1101.05|1118.33|1101.23|1118.12|1101.02|8
1651405090000|2022-05-01 11:38:10|1118.16|1101.06|1118.23|1101.13|1118.24|1101.14|1118.16|1101.06|6
1651405100000|2022-05-01 11:38:20|1118.41|1101.31|1118.87|1101.77|1118.89|1101.79|1118.41|1101.31|15
1651405110000|2022-05-01 11:38:30|1118.88|1101.78|1118.92|1101.82|1118.97|1101.87|1118.86|1101.76|16
1651405120000|2022-05-01 11:38:40|1118.96|1101.86|1118.86|1101.76|1118.98|1101.88|1118.82|1101.72|21
1651405130000|2022-05-01 11:38:50|1118.87|1101.77|1119.81|1102.71|1119.81|1102.71|1118.87|1101.77|25
1651405140000|2022-05-01 11:39:00|1119.84|1102.74|1119.81|1102.71|1119.86|1102.76|1119.75|1102.65|12
1651405150000|2022-05-01 11:39:10|1119.8|1102.7|1119.91|1102.81|1119.91|1102.81|1119.79|1102.69|3
1651405170000|2022-05-01 11:39:30|1119.75|1102.65|1119.91|1102.81|1119.91|1102.81|1119.75|1102.65|2
1651405180000|2022-05-01 11:39:40|1119.92|1102.82|1119.95|1102.85|1119.95|1102.85|1119.92|1102.82|2
1651405190000|2022-05-01 11:39:50|1119.89|1102.79|1119.91|1102.81|1119.92|1102.82|1119.89|1102.79|4
1651405200000|2022-05-01 11:40:00|1119.89|1102.79|1119.24|1102.14|1119.89|1102.79|1119.13|1102.03|12
1651405210000|2022-05-01 11:40:10|1119.21|1102.11|1119.23|1102.13|1119.24|1102.14|1119.21|1102.11|4
1651405230000|2022-05-01 11:40:30|1119.09|1101.99|1119.09|1101.99|1119.09|1101.99|1119.09|1101.99|1
1651405240000|2022-05-01 11:40:40|1119.1|1102|1119.14|1102.04|1119.14|1102.04|1119.1|1102|3
1651405250000|2022-05-01 11:40:50|1119.13|1102.03|1119.1|1102|1119.14|1102.04|1119.08|1101.98|8
1651405260000|2022-05-01 11:41:00|1119.08|1101.98|1119.14|1102.04|1119.15|1102.05|1119.08|1101.98|3
1651405270000|2022-05-01 11:41:10|1119.12|1102.02|1119.17|1102.07|1119.17|1102.07|1119.11|1102.01|7
1651405280000|2022-05-01 11:41:20|1119.19|1102.09|1119.76|1102.66|1119.81|1102.71|1119.19|1102.09|9
1651405290000|2022-05-01 11:41:30|1119.75|1102.65|1119.62|1102.52|1119.79|1102.69|1119.62|1102.52|6
1651405300000|2022-05-01 11:41:40|1119.71|1102.61|1119.8|1102.7|1119.8|1102.7|1119.62|1102.52|12
1651405310000|2022-05-01 11:41:50|1119.78|1102.68|1119.76|1102.66|1119.78|1102.68|1119.76|1102.66|2
1651405320000|2022-05-01 11:42:00|1119.75|1102.65|1119.74|1102.64|1119.76|1102.66|1119.74|1102.64|6
1651405330000|2022-05-01 11:42:10|1119.75|1102.65|1119.75|1102.65|1119.8|1102.7|1119.75|1102.65|6
1651405340000|2022-05-01 11:42:20|1119.8|1102.7|1119.93|1102.83|1119.93|1102.83|1119.71|1102.61|15
1651405350000|2022-05-01 11:42:30|1119.95|1102.85|1119.95|1102.85|1119.95|1102.85|1119.95|1102.85|1
1651405360000|2022-05-01 11:42:40|1119.93|1102.83|1119.92|1102.82|1119.93|1102.83|1119.92|1102.82|2
1651405370000|2022-05-01 11:42:50|1119.97|1102.87|1119.35|1102.25|1119.97|1102.87|1119.31|1102.21|12
1651405380000|2022-05-01 11:43:00|1119.36|1102.26|1119.64|1102.54|1119.65|1102.55|1119.36|1102.26|11
1651405390000|2022-05-01 11:43:10|1119.6|1102.5|1119.38|1102.28|1119.64|1102.54|1119.38|1102.28|9
1651405400000|2022-05-01 11:43:20|1119.29|1102.19|1119.27|1102.17|1119.29|1102.19|1119.25|1102.15|4
1651405410000|2022-05-01 11:43:30|1119.26|1102.16|1119.26|1102.16|1119.26|1102.16|1119.23|1102.13|5
1651405420000|2022-05-01 11:43:40|1119.23|1102.13|1118.89|1101.79|1119.23|1102.13|1118.88|1101.78|9
1651405430000|2022-05-01 11:43:50|1118.84|1101.74|1118.42|1101.32|1118.94|1101.84|1118.41|1101.31|24
1651405440000|2022-05-01 11:44:00|1118.31|1101.21|1118.04|1100.94|1118.31|1101.21|1118.03|1100.93|15
1651405450000|2022-05-01 11:44:10|1118|1100.9|1117.21|1100.11|1118|1100.9|1117.17|1100.07|29
1651405460000|2022-05-01 11:44:20|1117.16|1100.06|1117.85|1100.75|1117.85|1100.75|1117.03|1099.93|30
1651405470000|2022-05-01 11:44:30|1117.88|1100.78|1118.03|1100.93|1118.13|1101.03|1117.88|1100.78|17
1651405480000|2022-05-01 11:44:40|1118.21|1101.11|1118.32|1101.22|1118.32|1101.22|1118.2|1101.1|10
1651405490000|2022-05-01 11:44:50|1118.33|1101.23|1118.59|1101.49|1118.59|1101.49|1118.33|1101.23|2
1651405500000|2022-05-01 11:45:00|1118.63|1101.53|1118.72|1101.62|1118.72|1101.62|1118.63|1101.53|4
1651405510000|2022-05-01 11:45:10|1118.75|1101.65|1119.58|1102.48|1119.58|1102.48|1118.75|1101.65|14
1651405520000|2022-05-01 11:45:20|1119.57|1102.47|1119.11|1102.01|1119.57|1102.47|1119.05|1101.95|16
1651405530000|2022-05-01 11:45:30|1119.14|1102.04|1119.15|1102.05|1119.15|1102.05|1119.02|1101.92|14
1651405540000|2022-05-01 11:45:40|1119.08|1101.98|1118.97|1101.87|1119.13|1102.03|1118.97|1101.87|13
1651405550000|2022-05-01 11:45:50|1118.87|1101.77|1118.54|1101.44|1118.87|1101.77|1118.31|1101.21|18
1651405560000|2022-05-01 11:46:00|1118.46|1101.36|1118.46|1101.36|1118.47|1101.37|1118.42|1101.32|10
1651405570000|2022-05-01 11:46:10|1118.42|1101.32|1118.72|1101.62|1118.75|1101.65|1118.42|1101.32|13
1651405580000|2022-05-01 11:46:20|1118.71|1101.61|1118.42|1101.32|1118.71|1101.61|1118.38|1101.28|15
1651405590000|2022-05-01 11:46:30|1118.43|1101.33|1118.55|1101.45|1118.77|1101.67|1118.38|1101.28|19
1651405600000|2022-05-01 11:46:40|1118.43|1101.33|1118.74|1101.64|1118.74|1101.64|1118.31|1101.21|19
1651405610000|2022-05-01 11:46:50|1118.73|1101.63|1118.84|1101.74|1118.84|1101.74|1118.67|1101.57|14
1651405620000|2022-05-01 11:47:00|1118.83|1101.73|1118.84|1101.74|1118.85|1101.75|1118.79|1101.69|10
1651405630000|2022-05-01 11:47:10|1118.86|1101.76|1118.83|1101.73|1118.86|1101.76|1118.81|1101.71|5
1651405640000|2022-05-01 11:47:20|1118.85|1101.75|1118.83|1101.73|1118.85|1101.75|1118.83|1101.73|2
1651405650000|2022-05-01 11:47:30|1118.84|1101.74|1118.94|1101.84|1118.94|1101.84|1118.84|1101.74|2
1651405660000|2022-05-01 11:47:40|1118.93|1101.83|1119.12|1102.02|1119.15|1102.05|1118.93|1101.83|11
1651405670000|2022-05-01 11:47:50|1119.14|1102.04|1119.21|1102.11|1119.21|1102.11|1119.11|1102.01|8
1651405680000|2022-05-01 11:48:00|1119.2|1102.1|1119.2|1102.1|1119.2|1102.1|1119.2|1102.1|1
1651405690000|2022-05-01 11:48:10|1119.19|1102.09|1119.91|1102.81|1119.91|1102.81|1119.19|1102.09|11
1651405710000|2022-05-01 11:48:30|1119.59|1102.49|1119.92|1102.82|1119.93|1102.83|1119.59|1102.49|9
1651405720000|2022-05-01 11:48:40|1119.91|1102.81|1120.64|1103.54|1120.64|1103.54|1119.91|1102.81|6
1651405730000|2022-05-01 11:48:50|1120.66|1103.56|1120.66|1103.56|1120.66|1103.56|1120.66|1103.56|1
1651405740000|2022-05-01 11:49:00|1120.42|1103.32|1120.08|1102.98|1120.45|1103.35|1120.07|1102.97|14
1651405750000|2022-05-01 11:49:10|1120.1|1103|1120.11|1103.01|1120.11|1103.01|1120.1|1103|2
1651405760000|2022-05-01 11:49:20|1120.09|1102.99|1120.15|1103.05|1120.15|1103.05|1120.09|1102.99|2
1651405770000|2022-05-01 11:49:30|1120.16|1103.06|1120.18|1103.08|1120.22|1103.12|1120.16|1103.06|7
1651405780000|2022-05-01 11:49:40|1120.19|1103.09|1120.24|1103.14|1120.24|1103.14|1120.19|1103.09|7
1651405800000|2022-05-01 11:50:00|1120.25|1103.15|1120.25|1103.15|1120.25|1103.15|1120.25|1103.15|1
1651405810000|2022-05-01 11:50:10|1120.29|1103.19|1120.29|1103.19|1120.29|1103.19|1120.29|1103.19|1
1651405820000|2022-05-01 11:50:20|1120.28|1103.18|1119.08|1101.98|1120.28|1103.18|1119.08|1101.98|18
1651405830000|2022-05-01 11:50:30|1119.07|1101.97|1119.04|1101.94|1119.08|1101.98|1119.03|1101.93|10
1651405840000|2022-05-01 11:50:40|1119.14|1102.04|1119.03|1101.93|1119.14|1102.04|1119.03|1101.93|10
1651405850000|2022-05-01 11:50:50|1119.04|1101.94|1119.12|1102.02|1119.16|1102.06|1119.03|1101.93|11
1651405880000|2022-05-01 11:51:20|1119.11|1102.01|1118.5|1101.4|1119.12|1102.02|1118.48|1101.38|10
1651405890000|2022-05-01 11:51:30|1118.55|1101.45|1118.53|1101.43|1118.59|1101.49|1118.51|1101.41|12
1651405900000|2022-05-01 11:51:40|1118.55|1101.45|1118.56|1101.46|1118.61|1101.51|1118.55|1101.45|7
1651405910000|2022-05-01 11:51:50|1118.57|1101.47|1118.54|1101.44|1118.63|1101.53|1118.52|1101.42|7
1651405920000|2022-05-01 11:52:00|1118.45|1101.35|1118.41|1101.31|1118.45|1101.35|1118.35|1101.25|10
1651405930000|2022-05-01 11:52:10|1118.45|1101.35|1118.45|1101.35|1118.45|1101.35|1118.41|1101.31|6
1651405940000|2022-05-01 11:52:20|1118.44|1101.34|1118.47|1101.37|1118.47|1101.37|1118.41|1101.31|8
1651405950000|2022-05-01 11:52:30|1118.46|1101.36|1118.57|1101.47|1118.6|1101.5|1118.46|1101.36|6
1651405960000|2022-05-01 11:52:40|1118.56|1101.46|1118.47|1101.37|1118.61|1101.51|1118.47|1101.37|3
1651405970000|2022-05-01 11:52:50|1118.29|1101.19|1118.28|1101.18|1118.32|1101.22|1118.27|1101.17|8
1651405980000|2022-05-01 11:53:00|1118.31|1101.21|1118.29|1101.19|1118.31|1101.21|1118.24|1101.14|5
1651405990000|2022-05-01 11:53:10|1118.32|1101.22|1118.26|1101.16|1118.32|1101.22|1118.26|1101.16|2
1651406000000|2022-05-01 11:53:20|1118.27|1101.17|1118.33|1101.23|1118.33|1101.23|1118.25|1101.15|10
1651406010000|2022-05-01 11:53:30|1118.32|1101.22|1118.54|1101.44|1118.57|1101.47|1118.32|1101.22|5
1651406020000|2022-05-01 11:53:40|1118.47|1101.37|1118.54|1101.44|1118.6|1101.5|1118.47|1101.37|7
1651406030000|2022-05-01 11:53:50|1118.45|1101.35|1118.45|1101.35|1118.45|1101.35|1118.39|1101.29|4
1651406040000|2022-05-01 11:54:00|1118.56|1101.46|1118.59|1101.49|1118.59|1101.49|1118.56|1101.46|5
1651406050000|2022-05-01 11:54:10|1118.57|1101.47|1118.49|1101.39|1118.59|1101.49|1118.49|1101.39|3
1651406060000|2022-05-01 11:54:20|1118.34|1101.24|1117.58|1100.48|1118.34|1101.24|1117.58|1100.48|17
1651406070000|2022-05-01 11:54:30|1117.53|1100.43|1117.52|1100.42|1117.63|1100.53|1117.49|1100.39|7
1651406080000|2022-05-01 11:54:40|1117.03|1099.93|1117.05|1099.95|1117.21|1100.11|1117.01|1099.91|5
1651406090000|2022-05-01 11:54:50|1117.04|1099.94|1116.96|1099.86|1117.04|1099.94|1116.96|1099.86|2
1651406100000|2022-05-01 11:55:00|1117|1099.9|1116.99|1099.89|1117|1099.9|1116.98|1099.88|4
1651406110000|2022-05-01 11:55:10|1117.17|1100.07|1116.92|1099.82|1117.2|1100.1|1116.92|1099.82|15
1651406120000|2022-05-01 11:55:20|1116.93|1099.83|1117.05|1099.95|1117.07|1099.97|1116.92|1099.82|12
1651406130000|2022-05-01 11:55:30|1117.04|1099.94|1117.04|1099.94|1117.04|1099.94|1117.04|1099.94|1
1651406140000|2022-05-01 11:55:40|1117.19|1100.09|1117.86|1100.76|1117.86|1100.76|1117.19|1100.09|10
1651406150000|2022-05-01 11:55:50|1117.89|1100.79|1118.07|1100.97|1118.15|1101.05|1117.88|1100.78|12
1651406160000|2022-05-01 11:56:00|1118.08|1100.98|1118.19|1101.09|1118.45|1101.35|1118.07|1100.97|23
1651406170000|2022-05-01 11:56:10|1118.32|1101.22|1118.42|1101.32|1118.42|1101.32|1118.29|1101.19|6
1651406180000|2022-05-01 11:56:20|1118.48|1101.38|1118.44|1101.34|1118.49|1101.39|1118.44|1101.34|4
1651406190000|2022-05-01 11:56:30|1118.47|1101.37|1118.48|1101.38|1118.48|1101.38|1118.47|1101.37|2
1651406200000|2022-05-01 11:56:40|1118.55|1101.45|1118.46|1101.36|1118.55|1101.45|1118.41|1101.31|8
1651406210000|2022-05-01 11:56:50|1118.43|1101.33|1118.35|1101.25|1118.43|1101.33|1118.19|1101.09|6
1651406220000|2022-05-01 11:57:00|1118.23|1101.13|1117.69|1100.59|1118.31|1101.21|1117.69|1100.59|9
1651406230000|2022-05-01 11:57:10|1117.64|1100.54|1117.64|1100.54|1117.64|1100.54|1117.64|1100.54|1
1651406240000|2022-05-01 11:57:20|1117.8|1100.7|1117.98|1100.88|1117.98|1100.88|1117.8|1100.7|9
1651406250000|2022-05-01 11:57:30|1117.97|1100.87|1118.02|1100.92|1118.02|1100.92|1117.97|1100.87|4
1651406260000|2022-05-01 11:57:40|1118.01|1100.91|1118|1100.9|1118.01|1100.91|1117.99|1100.89|5
1651406270000|2022-05-01 11:57:50|1117.99|1100.89|1117.99|1100.89|1118|1100.9|1117.99|1100.89|7
1651406280000|2022-05-01 11:58:00|1118.01|1100.91|1118.02|1100.92|1118.02|1100.92|1117.99|1100.89|3
1651406290000|2022-05-01 11:58:10|1118.07|1100.97|1118.04|1100.94|1118.08|1100.98|1118.04|1100.94|3
1651406300000|2022-05-01 11:58:20|1118.06|1100.96|1118.03|1100.93|1118.06|1100.96|1118.03|1100.93|3
1651406310000|2022-05-01 11:58:30|1117.86|1100.76|1117.25|1100.15|1117.86|1100.76|1117.16|1100.06|14
1651406320000|2022-05-01 11:58:40|1117.27|1100.17|1117.02|1099.92|1117.29|1100.19|1117.02|1099.92|10
1651406330000|2022-05-01 11:58:50|1117.03|1099.93|1117|1099.9|1117.04|1099.94|1117|1099.9|6
1651406340000|2022-05-01 11:59:00|1117.03|1099.93|1116.97|1099.87|1117.03|1099.93|1116.97|1099.87|11
1651406350000|2022-05-01 11:59:10|1116.99|1099.89|1117.02|1099.92|1117.05|1099.95|1116.99|1099.89|9
1651406360000|2022-05-01 11:59:20|1117.01|1099.91|1117.05|1099.95|1117.05|1099.95|1117|1099.9|3
1651406370000|2022-05-01 11:59:30|1117.03|1099.93|1117.05|1099.95|1117.06|1099.96|1117.02|1099.92|4
1651406380000|2022-05-01 11:59:40|1117.04|1099.94|1117.05|1099.95|1117.05|1099.95|1117.04|1099.94|2
1651406390000|2022-05-01 11:59:50|1117.06|1099.96|1117.01|1099.91|1117.06|1099.96|1116.96|1099.86|6
1651406400000|2022-05-01 12:00:00|1117|1099.9|1116.92|1099.82|1117|1099.9|1116.65|1099.55|14
1651406410000|2022-05-01 12:00:10|1116.96|1099.86|1117.08|1099.98|1117.08|1099.98|1116.96|1099.86|3
1651406420000|2022-05-01 12:00:20|1117.1|1100|1117.09|1099.99|1117.26|1100.16|1117.04|1099.94|19
1651406430000|2022-05-01 12:00:30|1117.1|1100|1117.8|1100.7|1117.8|1100.7|1117.1|1100|21
1651406440000|2022-05-01 12:00:40|1117.83|1100.73|1117.86|1100.76|1117.89|1100.79|1117.8|1100.7|17
1651406450000|2022-05-01 12:00:50|1117.8|1100.7|1118.03|1100.93|1118.03|1100.93|1117.8|1100.7|12
1651406460000|2022-05-01 12:01:00|1117.99|1100.89|1117.95|1100.85|1118.07|1100.97|1117.95|1100.85|14
1651406470000|2022-05-01 12:01:10|1117.94|1100.84|1117.91|1100.81|1117.96|1100.86|1117.9|1100.8|8
1651406480000|2022-05-01 12:01:20|1117.9|1100.8|1117.87|1100.77|1117.9|1100.8|1117.76|1100.66|11
1651406490000|2022-05-01 12:01:30|1117.86|1100.76|1117.87|1100.77|1117.88|1100.78|1117.85|1100.75|4
1651406500000|2022-05-01 12:01:40|1117.88|1100.78|1118.68|1101.58|1118.68|1101.58|1117.87|1100.77|21
1651406510000|2022-05-01 12:01:50|1118.72|1101.62|1118.72|1101.62|1118.72|1101.62|1118.72|1101.62|1
1651406520000|2022-05-01 12:02:00|1118.71|1101.61|1117.9|1100.8|1118.71|1101.61|1117.87|1100.77|17
1651406530000|2022-05-01 12:02:10|1117.87|1100.77|1117.39|1100.29|1117.93|1100.83|1117.39|1100.29|12
1651406540000|2022-05-01 12:02:20|1117.38|1100.28|1117.14|1100.04|1117.4|1100.3|1117.14|1100.04|6
1651406550000|2022-05-01 12:02:30|1117.35|1100.25|1117.45|1100.35|1117.45|1100.35|1117.35|1100.25|2
1651406560000|2022-05-01 12:02:40|1117.14|1100.04|1117.2|1100.1|1117.24|1100.14|1117.14|1100.04|11
1651406570000|2022-05-01 12:02:50|1117.18|1100.08|1117.17|1100.07|1117.18|1100.08|1117.15|1100.05|6
1651406580000|2022-05-01 12:03:00|1117.14|1100.04|1117.91|1100.81|1117.91|1100.81|1117.09|1099.99|13
1651406590000|2022-05-01 12:03:10|1117.88|1100.78|1117.1|1100|1117.89|1100.79|1117.1|1100|19
1651406600000|2022-05-01 12:03:20|1117.01|1099.91|1115.98|1098.88|1117.01|1099.91|1115.93|1098.83|22
1651406610000|2022-05-01 12:03:30|1115.99|1098.89|1116.19|1099.09|1116.19|1099.09|1115.99|1098.89|12
1651406620000|2022-05-01 12:03:40|1116.16|1099.06|1115.55|1098.45|1116.16|1099.06|1115.54|1098.44|15
1651406630000|2022-05-01 12:03:50|1115.56|1098.46|1114.89|1097.79|1115.71|1098.61|1114.82|1097.72|19
1651406640000|2022-05-01 12:04:00|1114.73|1097.63|1114.47|1097.37|1114.74|1097.64|1114.41|1097.31|9
1651406650000|2022-05-01 12:04:10|1114.48|1097.38|1114.9|1097.8|1114.9|1097.8|1114.34|1097.24|17
1651406660000|2022-05-01 12:04:20|1114.95|1097.85|1114.55|1097.45|1115.09|1097.99|1114.45|1097.35|21
1651406670000|2022-05-01 12:04:30|1114.41|1097.31|1114.39|1097.29|1114.41|1097.31|1114.37|1097.27|7
1651406680000|2022-05-01 12:04:40|1114.31|1097.21|1113.19|1096.09|1114.31|1097.21|1113.01|1095.91|19
1651406690000|2022-05-01 12:04:50|1113.13|1096.03|1113.56|1096.46|1113.56|1096.46|1113.13|1096.03|20
1651406700000|2022-05-01 12:05:00|1113.54|1096.44|1113.94|1096.84|1113.95|1096.85|1113.42|1096.32|19
1651406710000|2022-05-01 12:05:10|1113.93|1096.83|1114.77|1097.67|1114.81|1097.71|1113.93|1096.83|16
1651406720000|2022-05-01 12:05:20|1114.76|1097.66|1114.73|1097.63|1114.76|1097.66|1114.73|1097.63|7
1651406730000|2022-05-01 12:05:30|1114.72|1097.62|1114.07|1096.97|1114.72|1097.62|1114.07|1096.97|20
1651406740000|2022-05-01 12:05:40|1114.08|1096.98|1114.03|1096.93|1114.09|1096.99|1114.03|1096.93|6
1651406750000|2022-05-01 12:05:50|1114.05|1096.95|1114.11|1097.01|1114.11|1097.01|1114.02|1096.92|7
1651406760000|2022-05-01 12:06:00|1114.09|1096.99|1114.05|1096.95|1114.09|1096.99|1114.05|1096.95|4
1651406770000|2022-05-01 12:06:10|1114.09|1096.99|1114.05|1096.95|1114.09|1096.99|1114.05|1096.95|5
1651406780000|2022-05-01 12:06:20|1114.04|1096.94|1114.44|1097.34|1114.47|1097.37|1114.04|1096.94|21
1651406790000|2022-05-01 12:06:30|1114.43|1097.33|1114.44|1097.34|1114.46|1097.36|1114.33|1097.23|17
1651406800000|2022-05-01 12:06:40|1114.33|1097.23|1114.1|1097|1114.36|1097.26|1114.07|1096.97|11
1651406810000|2022-05-01 12:06:50|1114.08|1096.98|1114.02|1096.92|1114.08|1096.98|1114.02|1096.92|4
1651406820000|2022-05-01 12:07:00|1114.01|1096.91|1114.02|1096.92|1114.02|1096.92|1114.01|1096.91|2
1651406830000|2022-05-01 12:07:10|1113.97|1096.87|1114|1096.9|1114.02|1096.92|1113.97|1096.87|5
1651406840000|2022-05-01 12:07:20|1114.03|1096.93|1113.92|1096.82|1114.03|1096.93|1113.92|1096.82|11
1651406850000|2022-05-01 12:07:30|1113.9|1096.8|1113.12|1096.02|1113.93|1096.83|1113|1095.9|24
1651406860000|2022-05-01 12:07:40|1113.15|1096.05|1113.17|1096.07|1113.26|1096.16|1113.1|1096|9
1651406870000|2022-05-01 12:07:50|1113.18|1096.08|1113.21|1096.11|1113.21|1096.11|1113.18|1096.08|5
1651406880000|2022-05-01 12:08:00|1113.2|1096.1|1113.05|1095.95|1113.2|1096.1|1113.01|1095.91|13
1651406890000|2022-05-01 12:08:10|1112.99|1095.89|1113.17|1096.07|1113.17|1096.07|1112.99|1095.89|16
1651406900000|2022-05-01 12:08:20|1113.18|1096.08|1113.11|1096.01|1113.18|1096.08|1113.08|1095.98|9
1651406910000|2022-05-01 12:08:30|1113.1|1096|1113.19|1096.09|1113.21|1096.11|1113.09|1095.99|6
1651406920000|2022-05-01 12:08:40|1113.2|1096.1|1113.18|1096.08|1113.22|1096.12|1113.18|1096.08|7
1651406930000|2022-05-01 12:08:50|1113.14|1096.04|1112.47|1095.37|1113.14|1096.04|1112.47|1095.37|17
1651406940000|2022-05-01 12:09:00|1112.48|1095.38|1112.12|1095.02|1112.48|1095.38|1111.94|1094.84|21
1651406950000|2022-05-01 12:09:10|1112.06|1094.96|1111.84|1094.74|1112.06|1094.96|1111.37|1094.27|15
1651406960000|2022-05-01 12:09:20|1112.01|1094.91|1112|1094.9|1112.01|1094.91|1112|1094.9|2
1651406970000|2022-05-01 12:09:30|1111.99|1094.89|1112.11|1095.01|1112.13|1095.03|1111.98|1094.88|6
1651406980000|2022-05-01 12:09:40|1112.06|1094.96|1111.93|1094.83|1112.07|1094.97|1111.93|1094.83|8
1651406990000|2022-05-01 12:09:50|1111.92|1094.82|1111.32|1094.22|1111.93|1094.83|1111.32|1094.22|19
1651407000000|2022-05-01 12:10:00|1111.35|1094.25|1111.42|1094.32|1111.5|1094.4|1111.27|1094.17|15
1651407010000|2022-05-01 12:10:10|1111.4|1094.3|1110.86|1093.76|1111.5|1094.4|1110.86|1093.76|23
1651407020000|2022-05-01 12:10:20|1110.85|1093.75|1110.84|1093.74|1110.85|1093.75|1110.8|1093.7|9
1651407030000|2022-05-01 12:10:30|1110.82|1093.72|1110.99|1093.89|1110.99|1093.89|1110.79|1093.69|14
1651407040000|2022-05-01 12:10:40|1110.98|1093.88|1110.98|1093.88|1110.99|1093.89|1110.92|1093.82|9
1651407050000|2022-05-01 12:10:50|1110.97|1093.87|1111.22|1094.12|1111.23|1094.13|1110.97|1093.87|14
1651407060000|2022-05-01 12:11:00|1111.24|1094.14|1110.74|1093.64|1111.33|1094.23|1110.74|1093.64|19
1651407070000|2022-05-01 12:11:10|1110.75|1093.65|1109.64|1092.54|1110.75|1093.65|1109.64|1092.54|20
1651407080000|2022-05-01 12:11:20|1109.65|1092.55|1109.22|1092.12|1109.65|1092.55|1108.87|1091.77|26
1651407090000|2022-05-01 12:11:30|1109.24|1092.14|1109.27|1092.17|1109.58|1092.48|1109.24|1092.14|20
1651407100000|2022-05-01 12:11:40|1109.13|1092.03|1109.15|1092.05|1109.15|1092.05|1109.13|1092.03|6
1651407110000|2022-05-01 12:11:50|1109.13|1092.03|1109.01|1091.91|1109.15|1092.05|1108.45|1091.35|20
1651407120000|2022-05-01 12:12:00|1109.03|1091.93|1110.06|1092.96|1110.06|1092.96|1109.03|1091.93|14
1651407130000|2022-05-01 12:12:10|1110.14|1093.04|1110.31|1093.21|1110.76|1093.66|1110.14|1093.04|21
1651407140000|2022-05-01 12:12:20|1110.3|1093.2|1110.29|1093.19|1110.3|1093.2|1110.26|1093.16|9
1651407150000|2022-05-01 12:12:30|1110.31|1093.21|1110.82|1093.72|1110.82|1093.72|1110.3|1093.2|15
1651407160000|2022-05-01 12:12:40|1110.8|1093.7|1110.48|1093.38|1111.02|1093.92|1110.48|1093.38|11
1651407170000|2022-05-01 12:12:50|1110.49|1093.39|1110.49|1093.39|1110.5|1093.4|1110.48|1093.38|4
1651407180000|2022-05-01 12:13:00|1110.23|1093.13|1110.41|1093.31|1110.41|1093.31|1110.23|1093.13|11
1651407190000|2022-05-01 12:13:10|1110.26|1093.16|1110.29|1093.19|1110.4|1093.3|1110.26|1093.16|12
1651407200000|2022-05-01 12:13:20|1110.27|1093.17|1110.65|1093.55|1110.66|1093.56|1110.25|1093.15|13
1651407210000|2022-05-01 12:13:30|1110.64|1093.54|1111.68|1094.58|1111.68|1094.58|1110.64|1093.54|20
1651407220000|2022-05-01 12:13:40|1111.9|1094.8|1111.9|1094.8|1111.9|1094.8|1111.9|1094.8|1
1651407230000|2022-05-01 12:13:50|1111.95|1094.85|1111.26|1094.16|1112.01|1094.91|1111.24|1094.14|13
1651407240000|2022-05-01 12:14:00|1111.01|1093.91|1111.41|1094.31|1111.42|1094.32|1111.01|1093.91|16
1651407250000|2022-05-01 12:14:10|1111.43|1094.33|1111.9|1094.8|1111.9|1094.8|1111.43|1094.33|12
1651407260000|2022-05-01 12:14:20|1111.91|1094.81|1111.9|1094.8|1111.91|1094.81|1111.71|1094.61|10
1651407270000|2022-05-01 12:14:30|1111.71|1094.61|1111.99|1094.89|1111.99|1094.89|1111.71|1094.61|13
1651407280000|2022-05-01 12:14:40|1112|1094.9|1112.98|1095.88|1112.98|1095.88|1112|1094.9|21
1651407290000|2022-05-01 12:14:50|1112.93|1095.83|1112.98|1095.88|1112.98|1095.88|1112.93|1095.83|4
1651407300000|2022-05-01 12:15:00|1112.94|1095.84|1112.84|1095.74|1112.94|1095.84|1112.45|1095.35|24
1651407310000|2022-05-01 12:15:10|1112.87|1095.77|1112.92|1095.82|1112.92|1095.82|1112.87|1095.77|2
1651407320000|2022-05-01 12:15:20|1112.93|1095.83|1112.17|1095.07|1112.93|1095.83|1112.15|1095.05|15
1651407330000|2022-05-01 12:15:30|1112.16|1095.06|1111.16|1094.06|1112.16|1095.06|1110.98|1093.88|21
1651407340000|2022-05-01 12:15:40|1111.2|1094.1|1111.13|1094.03|1111.2|1094.1|1111.13|1094.03|9
1651407350000|2022-05-01 12:15:50|1111.16|1094.06|1110.32|1093.22|1111.18|1094.08|1110.32|1093.22|17
1651407360000|2022-05-01 12:16:00|1110.41|1093.31|1110.22|1093.12|1110.47|1093.37|1110.22|1093.12|9
1651407370000|2022-05-01 12:16:10|1110.21|1093.11|1110.16|1093.06|1110.21|1093.11|1110.06|1092.96|11
1651407380000|2022-05-01 12:16:20|1110.18|1093.08|1110.17|1093.07|1110.18|1093.08|1110.13|1093.03|4
1651407390000|2022-05-01 12:16:30|1110.16|1093.06|1110.26|1093.16|1110.26|1093.16|1110.16|1093.06|5
1651407400000|2022-05-01 12:16:40|1110.25|1093.15|1110.77|1093.67|1110.8|1093.7|1110.2|1093.1|19
1651407410000|2022-05-01 12:16:50|1110.75|1093.65|1110.9|1093.8|1111.05|1093.95|1110.68|1093.58|20
1651407420000|2022-05-01 12:17:00|1110.91|1093.81|1110.72|1093.62|1110.91|1093.81|1110.67|1093.57|12
1651407430000|2022-05-01 12:17:10|1110.71|1093.61|1110.76|1093.66|1110.79|1093.69|1110.71|1093.61|5
1651407440000|2022-05-01 12:17:20|1110.79|1093.69|1110.76|1093.66|1110.79|1093.69|1110.76|1093.66|7
1651407450000|2022-05-01 12:17:30|1110.8|1093.7|1110.34|1093.24|1110.8|1093.7|1110.32|1093.22|12
1651407460000|2022-05-01 12:17:40|1110.35|1093.25|1110.48|1093.38|1110.56|1093.46|1110.22|1093.12|12
1651407470000|2022-05-01 12:17:50|1110.47|1093.37|1110.78|1093.68|1110.79|1093.69|1110.41|1093.31|12
1651407480000|2022-05-01 12:18:00|1110.77|1093.67|1110.84|1093.74|1110.93|1093.83|1110.75|1093.65|9
1651407490000|2022-05-01 12:18:10|1110.83|1093.73|1110.79|1093.69|1110.83|1093.73|1110.79|1093.69|3
1651407500000|2022-05-01 12:18:20|1110.81|1093.71|1110.91|1093.81|1110.94|1093.84|1110.77|1093.67|7
1651407510000|2022-05-01 12:18:30|1110.97|1093.87|1111.04|1093.94|1111.07|1093.97|1110.96|1093.86|10
1651407520000|2022-05-01 12:18:40|1111.01|1093.91|1111.1|1094|1111.12|1094.02|1111.01|1093.91|11
1651407530000|2022-05-01 12:18:50|1111.12|1094.02|1111.26|1094.16|1111.29|1094.19|1111.09|1093.99|13
1651407540000|2022-05-01 12:19:00|1111.28|1094.18|1111.34|1094.24|1111.4|1094.3|1111.23|1094.13|21
1651407550000|2022-05-01 12:19:10|1111.35|1094.25|1111.35|1094.25|1111.4|1094.3|1111.32|1094.22|13
1651407560000|2022-05-01 12:19:20|1111.34|1094.24|1111.33|1094.23|1111.35|1094.25|1111.3|1094.2|9
1651407570000|2022-05-01 12:19:30|1111.34|1094.24|1110.7|1093.6|1111.34|1094.24|1110.7|1093.6|16
1651407580000|2022-05-01 12:19:40|1110.74|1093.64|1110.73|1093.63|1110.74|1093.64|1110.7|1093.6|7
1651407590000|2022-05-01 12:19:50|1110.7|1093.6|1110.39|1093.29|1110.75|1093.65|1110.39|1093.29|7
1651407600000|2022-05-01 12:20:00|1110.38|1093.28|1110.39|1093.29|1110.42|1093.32|1110.37|1093.27|13
1651407610000|2022-05-01 12:20:10|1110.4|1093.3|1110.97|1093.87|1110.99|1093.89|1110.4|1093.3|13
1651407620000|2022-05-01 12:20:20|1110.96|1093.86|1111.02|1093.92|1111.02|1093.92|1110.86|1093.76|8
1651407640000|2022-05-01 12:20:40|1111.04|1093.94|1111.04|1093.94|1111.04|1093.94|1111.04|1093.94|1
1651407650000|2022-05-01 12:20:50|1111.01|1093.91|1111.01|1093.91|1111.01|1093.91|1111|1093.9|3
1651407660000|2022-05-01 12:21:00|1110.87|1093.77|1110.88|1093.78|1110.88|1093.78|1110.87|1093.77|2
1651407670000|2022-05-01 12:21:10|1110.89|1093.79|1111.62|1094.52|1111.62|1094.52|1110.89|1093.79|14
1651407680000|2022-05-01 12:21:20|1111.97|1094.87|1111.95|1094.85|1111.97|1094.87|1111.93|1094.83|4
1651407690000|2022-05-01 12:21:30|1111.94|1094.84|1112.5|1095.4|1112.5|1095.4|1111.94|1094.84|12
1651407700000|2022-05-01 12:21:40|1112.37|1095.27|1112.76|1095.66|1112.76|1095.66|1112.37|1095.27|16
1651407710000|2022-05-01 12:21:50|1112.61|1095.51|1113.08|1095.98|1113.08|1095.98|1112.6|1095.5|4
1651407720000|2022-05-01 12:22:00|1113.12|1096.02|1113.22|1096.12|1113.22|1096.12|1113.12|1096.02|11
1651407730000|2022-05-01 12:22:10|1113.13|1096.03|1113.19|1096.09|1113.19|1096.09|1113.1|1096|8
1651407740000|2022-05-01 12:22:20|1113.18|1096.08|1113.19|1096.09|1113.19|1096.09|1113.09|1095.99|9
1651407750000|2022-05-01 12:22:30|1113.2|1096.1|1113.19|1096.09|1113.2|1096.1|1113.19|1096.09|2
1651407760000|2022-05-01 12:22:40|1113.14|1096.04|1113.2|1096.1|1113.2|1096.1|1113.14|1096.04|7
1651407770000|2022-05-01 12:22:50|1113.19|1096.09|1113.19|1096.09|1113.19|1096.09|1113.19|1096.09|1
1651407780000|2022-05-01 12:23:00|1113.14|1096.04|1113.15|1096.05|1113.15|1096.05|1113.14|1096.04|2
1651407790000|2022-05-01 12:23:10|1113.16|1096.06|1113.18|1096.08|1113.21|1096.11|1113.16|1096.06|6
1651407800000|2022-05-01 12:23:20|1113.19|1096.09|1113.2|1096.1|1113.2|1096.1|1113.18|1096.08|5
1651407810000|2022-05-01 12:23:30|1113.21|1096.11|1113.21|1096.11|1113.21|1096.11|1113.2|1096.1|3
1651407820000|2022-05-01 12:23:40|1113.18|1096.08|1114.01|1096.91|1114.03|1096.93|1113.18|1096.08|17
1651407830000|2022-05-01 12:23:50|1113.99|1096.89|1114.11|1097.01|1114.11|1097.01|1113.97|1096.87|16
1651407840000|2022-05-01 12:24:00|1114.41|1097.31|1115.77|1098.67|1115.77|1098.67|1114.4|1097.3|17
1651407850000|2022-05-01 12:24:10|1115.78|1098.68|1116.45|1099.35|1116.78|1099.68|1115.78|1098.68|25
1651407860000|2022-05-01 12:24:20|1116.48|1099.38|1116.15|1099.05|1116.48|1099.38|1116.15|1099.05|9
1651407870000|2022-05-01 12:24:30|1116.84|1099.74|1116.94|1099.84|1116.94|1099.84|1116.4|1099.3|21
1651407880000|2022-05-01 12:24:40|1117|1099.9|1117.25|1100.15|1117.25|1100.15|1117|1099.9|18
1651407890000|2022-05-01 12:24:50|1117.24|1100.14|1117.26|1100.16|1117.33|1100.23|1117.24|1100.14|12
1651407900000|2022-05-01 12:25:00|1117.24|1100.14|1117.38|1100.28|1117.38|1100.28|1117.24|1100.14|10
1651407910000|2022-05-01 12:25:10|1117.48|1100.38|1117.92|1100.82|1117.92|1100.82|1117.48|1100.38|11
1651407920000|2022-05-01 12:25:20|1117.93|1100.83|1118.79|1101.69|1118.8|1101.7|1117.93|1100.83|13
1651407930000|2022-05-01 12:25:30|1118.69|1101.59|1118.27|1101.17|1118.72|1101.62|1118.27|1101.17|7
1651407940000|2022-05-01 12:25:40|1118.28|1101.18|1118.65|1101.55|1118.65|1101.55|1118.27|1101.17|8
1651407950000|2022-05-01 12:25:50|1118.67|1101.57|1117.46|1100.36|1118.67|1101.57|1117.44|1100.34|22
1651407960000|2022-05-01 12:26:00|1117.45|1100.35|1118.65|1101.55|1118.67|1101.57|1117.45|1100.35|22
1651407970000|2022-05-01 12:26:10|1118.63|1101.53|1118.1|1101|1118.77|1101.67|1118.1|1101|17
1651407980000|2022-05-01 12:26:20|1117.91|1100.81|1117.84|1100.74|1117.91|1100.81|1117.84|1100.74|4
1651407990000|2022-05-01 12:26:30|1117.88|1100.78|1117.88|1100.78|1117.88|1100.78|1117.88|1100.78|1
1651408000000|2022-05-01 12:26:40|1117.76|1100.66|1117.11|1100.01|1117.76|1100.66|1117.11|1100.01|11
1651408010000|2022-05-01 12:26:50|1117.02|1099.92|1116.92|1099.82|1117.02|1099.92|1116.84|1099.74|14
1651408020000|2022-05-01 12:27:00|1116.9|1099.8|1116.29|1099.19|1116.9|1099.8|1116.29|1099.19|13
1651408030000|2022-05-01 12:27:10|1116.28|1099.18|1116.43|1099.33|1116.45|1099.35|1116.16|1099.06|20
1651408040000|2022-05-01 12:27:20|1116.45|1099.35|1116.34|1099.24|1116.48|1099.38|1116.32|1099.22|6
1651408050000|2022-05-01 12:27:30|1116.35|1099.25|1116.39|1099.29|1116.4|1099.3|1116.35|1099.25|3
1651408060000|2022-05-01 12:27:40|1116.4|1099.3|1116.45|1099.35|1116.48|1099.38|1116.4|1099.3|7
1651408070000|2022-05-01 12:27:50|1116.43|1099.33|1116.3|1099.2|1116.43|1099.33|1116.3|1099.2|6
1651408080000|2022-05-01 12:28:00|1116.26|1099.16|1116.74|1099.64|1116.74|1099.64|1116.26|1099.16|17
1651408090000|2022-05-01 12:28:10|1116.73|1099.63|1116.83|1099.73|1116.9|1099.8|1116.73|1099.63|3
1651408100000|2022-05-01 12:28:20|1116.82|1099.72|1116.48|1099.38|1116.82|1099.72|1116.36|1099.26|15
1651408110000|2022-05-01 12:28:30|1116.46|1099.36|1116.58|1099.48|1116.58|1099.48|1116.45|1099.35|5
1651408120000|2022-05-01 12:28:40|1116.48|1099.38|1116.46|1099.36|1116.48|1099.38|1116.45|1099.35|5
1651408130000|2022-05-01 12:28:50|1116.45|1099.35|1116.18|1099.08|1116.45|1099.35|1116.18|1099.08|13
1651408140000|2022-05-01 12:29:00|1116.19|1099.09|1115.7|1098.6|1116.19|1099.09|1115.69|1098.59|11
1651408150000|2022-05-01 12:29:10|1115.69|1098.59|1116.15|1099.05|1116.23|1099.13|1115.67|1098.57|19
1651408160000|2022-05-01 12:29:20|1116.14|1099.04|1116.73|1099.63|1116.73|1099.63|1116.14|1099.04|15
1651408170000|2022-05-01 12:29:30|1116.76|1099.66|1116.79|1099.69|1116.83|1099.73|1116.76|1099.66|5
1651408180000|2022-05-01 12:29:40|1116.82|1099.72|1116.82|1099.72|1116.82|1099.72|1116.82|1099.72|1
1651408190000|2022-05-01 12:29:50|1116.94|1099.84|1116.64|1099.54|1116.94|1099.84|1116.61|1099.51|12
1651408200000|2022-05-01 12:30:00|1116.66|1099.56|1117.67|1100.57|1117.67|1100.57|1116.54|1099.44|21
1651408210000|2022-05-01 12:30:10|1117.68|1100.58|1117.33|1100.23|1117.68|1100.58|1117.33|1100.23|7
1651408220000|2022-05-01 12:30:20|1117.35|1100.25|1117.66|1100.56|1117.73|1100.63|1117.32|1100.22|15
1651408230000|2022-05-01 12:30:30|1117.68|1100.58|1117.68|1100.58|1117.68|1100.58|1117.68|1100.58|1
1651408250000|2022-05-01 12:30:50|1117.7|1100.6|1117.87|1100.77|1117.87|1100.77|1117.69|1100.59|8
1651408260000|2022-05-01 12:31:00|1117.89|1100.79|1118.02|1100.92|1118.03|1100.93|1117.89|1100.79|6
1651408270000|2022-05-01 12:31:10|1118.03|1100.93|1117.98|1100.88|1118.03|1100.93|1117.86|1100.76|13
1651408280000|2022-05-01 12:31:20|1117.99|1100.89|1117.91|1100.81|1118.01|1100.91|1117.9|1100.8|7
1651408290000|2022-05-01 12:31:30|1117.87|1100.77|1117.48|1100.38|1117.9|1100.8|1117.44|1100.34|16
1651408300000|2022-05-01 12:31:40|1117.51|1100.41|1117.84|1100.74|1117.85|1100.75|1117.5|1100.4|11
1651408310000|2022-05-01 12:31:50|1117.83|1100.73|1117.35|1100.25|1117.83|1100.73|1117.33|1100.23|18
1651408320000|2022-05-01 12:32:00|1117.34|1100.24|1116.79|1099.69|1117.38|1100.28|1116.78|1099.68|15
1651408330000|2022-05-01 12:32:10|1116.82|1099.72|1115.7|1098.6|1116.83|1099.73|1115.7|1098.6|17
1651408340000|2022-05-01 12:32:20|1115.69|1098.59|1115.83|1098.73|1115.85|1098.75|1115.59|1098.49|15
1651408350000|2022-05-01 12:32:30|1115.87|1098.77|1115.83|1098.73|1115.9|1098.8|1115.83|1098.73|5
1651408360000|2022-05-01 12:32:40|1115.84|1098.74|1115.87|1098.77|1115.87|1098.77|1115.84|1098.74|5
1651408370000|2022-05-01 12:32:50|1115.85|1098.75|1115.47|1098.37|1115.85|1098.75|1115.44|1098.34|3
1651408380000|2022-05-01 12:33:00|1115.46|1098.36|1115.21|1098.11|1115.5|1098.4|1115.2|1098.1|16
1651408390000|2022-05-01 12:33:10|1115.17|1098.07|1114.85|1097.75|1115.2|1098.1|1114.85|1097.75|19
1651408400000|2022-05-01 12:33:20|1114.53|1097.43|1114.33|1097.23|1114.53|1097.43|1114.21|1097.11|17
1651408410000|2022-05-01 12:33:30|1114.32|1097.22|1114.37|1097.27|1114.37|1097.27|1114.32|1097.22|15
1651408420000|2022-05-01 12:33:40|1114.39|1097.29|1114.36|1097.26|1114.39|1097.29|1114.31|1097.21|10
1651408430000|2022-05-01 12:33:50|1114.37|1097.27|1114.54|1097.44|1114.54|1097.44|1114.37|1097.27|13
1651408440000|2022-05-01 12:34:00|1114.53|1097.43|1114.48|1097.38|1114.53|1097.43|1114.47|1097.37|8
1651408450000|2022-05-01 12:34:10|1114.47|1097.37|1114.01|1096.91|1114.51|1097.41|1114.01|1096.91|24
1651408460000|2022-05-01 12:34:20|1113.84|1096.74|1113.92|1096.82|1113.92|1096.82|1113.82|1096.72|9
1651408470000|2022-05-01 12:34:30|1113.93|1096.83|1114.64|1097.54|1114.64|1097.54|1113.93|1096.83|12
1651408480000|2022-05-01 12:34:40|1114.93|1097.83|1114.93|1097.83|1114.93|1097.83|1114.93|1097.83|1
1651408490000|2022-05-01 12:34:50|1114.96|1097.86|1114.43|1097.33|1114.96|1097.86|1114.33|1097.23|10
1651408500000|2022-05-01 12:35:00|1114.47|1097.37|1114.45|1097.35|1114.48|1097.38|1114.29|1097.19|21
1651408510000|2022-05-01 12:35:10|1114.81|1097.71|1115.64|1098.54|1115.64|1098.54|1114.8|1097.7|22
1651408520000|2022-05-01 12:35:20|1115.61|1098.51|1115.23|1098.13|1116|1098.9|1115.23|1098.13|13
1651408530000|2022-05-01 12:35:30|1115.12|1098.02|1115.23|1098.13|1115.25|1098.15|1115.09|1097.99|16
1651408540000|2022-05-01 12:35:40|1115.26|1098.16|1115.33|1098.23|1115.33|1098.23|1115.24|1098.14|5
1651408550000|2022-05-01 12:35:50|1115.32|1098.22|1115.32|1098.22|1115.32|1098.22|1115.32|1098.22|1
1651408560000|2022-05-01 12:36:00|1115.28|1098.18|1114.69|1097.59|1115.33|1098.23|1114.69|1097.59|17
1651408570000|2022-05-01 12:36:10|1114.7|1097.6|1114.86|1097.76|1115.06|1097.96|1114.69|1097.59|26
1651408580000|2022-05-01 12:36:20|1114.61|1097.51|1114.47|1097.37|1114.68|1097.58|1114.47|1097.37|12
1651408590000|2022-05-01 12:36:30|1114.49|1097.39|1114.55|1097.45|1114.55|1097.45|1114.48|1097.38|11
1651408600000|2022-05-01 12:36:40|1114.89|1097.79|1114.98|1097.88|1115.03|1097.93|1114.89|1097.79|16
1651408610000|2022-05-01 12:36:50|1115|1097.9|1114.6|1097.5|1115.01|1097.91|1114.47|1097.37|21
1651408620000|2022-05-01 12:37:00|1114.59|1097.49|1114.66|1097.56|1114.7|1097.6|1114.59|1097.49|21
1651408630000|2022-05-01 12:37:10|1114.65|1097.55|1114.67|1097.57|1114.69|1097.59|1114.61|1097.51|13
1651408640000|2022-05-01 12:37:20|1114.69|1097.59|1114.57|1097.47|1114.69|1097.59|1114.53|1097.43|10
1651408650000|2022-05-01 12:37:30|1114.68|1097.58|1115.16|1098.06|1115.25|1098.15|1114.68|1097.58|12
1651408660000|2022-05-01 12:37:40|1115.17|1098.07|1115.22|1098.12|1115.24|1098.14|1115.16|1098.06|12
1651408670000|2022-05-01 12:37:50|1115.21|1098.11|1115.08|1097.98|1115.22|1098.12|1115.06|1097.96|13
1651408680000|2022-05-01 12:38:00|1115.04|1097.94|1114.36|1097.26|1115.07|1097.97|1114.35|1097.25|15
1651408690000|2022-05-01 12:38:10|1114.35|1097.25|1114.57|1097.47|1114.66|1097.56|1114.35|1097.25|13
1651408700000|2022-05-01 12:38:20|1114.58|1097.48|1114.58|1097.48|1114.58|1097.48|1114.56|1097.46|6
1651408710000|2022-05-01 12:38:30|1114.57|1097.47|1114.63|1097.53|1114.64|1097.54|1114.57|1097.47|9
1651408720000|2022-05-01 12:38:40|1114.6|1097.5|1114.49|1097.39|1114.67|1097.57|1114.47|1097.37|17
1651408730000|2022-05-01 12:38:50|1114.48|1097.38|1114.46|1097.36|1114.48|1097.38|1114.44|1097.34|9
1651408740000|2022-05-01 12:39:00|1114.49|1097.39|1114.45|1097.35|1114.56|1097.46|1114.34|1097.24|14
1651408750000|2022-05-01 12:39:10|1114.39|1097.29|1114.23|1097.13|1114.41|1097.31|1114.18|1097.08|12
1651408760000|2022-05-01 12:39:20|1114.22|1097.12|1114.51|1097.41|1114.51|1097.41|1114.22|1097.12|10
1651408770000|2022-05-01 12:39:30|1114.5|1097.4|1114.28|1097.18|1114.5|1097.4|1114.28|1097.18|8
1651408780000|2022-05-01 12:39:40|1114.26|1097.16|1114.1|1097|1114.26|1097.16|1114.02|1096.92|18
1651408790000|2022-05-01 12:39:50|1114.11|1097.01|1114.11|1097.01|1114.2|1097.1|1114.1|1097|17
1651408800000|2022-05-01 12:40:00|1114.24|1097.14|1114.42|1097.32|1114.42|1097.32|1114.22|1097.12|17
1651408810000|2022-05-01 12:40:10|1114.45|1097.35|1114.52|1097.42|1114.52|1097.42|1114.35|1097.25|13
1651408820000|2022-05-01 12:40:20|1114.51|1097.41|1115.01|1097.91|1115.01|1097.91|1114.41|1097.31|15
1651408830000|2022-05-01 12:40:30|1114.99|1097.89|1115.11|1098.01|1115.11|1098.01|1114.96|1097.86|13
1651408840000|2022-05-01 12:40:40|1115.1|1098|1115.32|1098.22|1115.32|1098.22|1115.08|1097.98|9
1651408850000|2022-05-01 12:40:50|1115.37|1098.27|1115.34|1098.24|1115.37|1098.27|1115.29|1098.19|8
1651408860000|2022-05-01 12:41:00|1115.35|1098.25|1115.23|1098.13|1115.4|1098.3|1115.23|1098.13|7
1651408870000|2022-05-01 12:41:10|1115.24|1098.14|1116.04|1098.94|1116.04|1098.94|1115.24|1098.14|12
1651408880000|2022-05-01 12:41:20|1115.99|1098.89|1116.04|1098.94|1116.11|1099.01|1115.96|1098.86|15
1651408890000|2022-05-01 12:41:30|1116|1098.9|1116.09|1098.99|1116.09|1098.99|1116|1098.9|5
1651408900000|2022-05-01 12:41:40|1116.03|1098.93|1116.03|1098.93|1116.03|1098.93|1116.02|1098.92|3
1651408910000|2022-05-01 12:41:50|1116.01|1098.91|1116.01|1098.91|1116.01|1098.91|1116.01|1098.91|1
1651408920000|2022-05-01 12:42:00|1115.95|1098.85|1115.95|1098.85|1115.95|1098.85|1115.95|1098.85|1
1651408930000|2022-05-01 12:42:10|1115.61|1098.51|1115.25|1098.15|1115.61|1098.51|1115.25|1098.15|10
1651408940000|2022-05-01 12:42:20|1115.24|1098.14|1115.49|1098.39|1115.49|1098.39|1115.22|1098.12|6
1651408950000|2022-05-01 12:42:30|1115.48|1098.38|1115.41|1098.31|1115.59|1098.49|1115.27|1098.17|18
1651408960000|2022-05-01 12:42:40|1115.4|1098.3|1115.3|1098.2|1115.42|1098.32|1115.3|1098.2|5
1651408970000|2022-05-01 12:42:50|1115.37|1098.27|1115.35|1098.25|1115.37|1098.27|1115.28|1098.18|8
1651408980000|2022-05-01 12:43:00|1115.22|1098.12|1115.22|1098.12|1115.22|1098.12|1115.22|1098.12|1
1651408990000|2022-05-01 12:43:10|1115.23|1098.13|1115.25|1098.15|1115.27|1098.17|1115.23|1098.13|8
1651409000000|2022-05-01 12:43:20|1115.26|1098.16|1115.34|1098.24|1115.34|1098.24|1115.26|1098.16|2
1651409010000|2022-05-01 12:43:30|1115.33|1098.23|1115.42|1098.32|1115.42|1098.32|1115.32|1098.22|5
1651409020000|2022-05-01 12:43:40|1115.38|1098.28|1115.4|1098.3|1115.4|1098.3|1115.38|1098.28|2
1651409030000|2022-05-01 12:43:50|1115.39|1098.29|1115.28|1098.18|1115.39|1098.29|1115.28|1098.18|4
1651409040000|2022-05-01 12:44:00|1115.29|1098.19|1115.14|1098.04|1115.29|1098.19|1115.05|1097.95|16
1651409050000|2022-05-01 12:44:10|1115.13|1098.03|1115.12|1098.02|1115.19|1098.09|1115.09|1097.99|16
1651409060000|2022-05-01 12:44:20|1115.19|1098.09|1115.26|1098.16|1115.28|1098.18|1115.15|1098.05|13
1651409080000|2022-05-01 12:44:40|1115.27|1098.17|1115.29|1098.19|1115.29|1098.19|1115.26|1098.16|6
1651409090000|2022-05-01 12:44:50|1115.36|1098.26|1115.36|1098.26|1115.36|1098.26|1115.36|1098.26|1
1651409100000|2022-05-01 12:45:00|1115.25|1098.15|1115.81|1098.71|1115.81|1098.71|1115.25|1098.15|12
1651409110000|2022-05-01 12:45:10|1115.8|1098.7|1116|1098.9|1116.01|1098.91|1115.8|1098.7|12
1651409120000|2022-05-01 12:45:20|1115.96|1098.86|1115.56|1098.46|1115.96|1098.86|1115.34|1098.24|25
1651409130000|2022-05-01 12:45:30|1115.44|1098.34|1115.43|1098.33|1115.44|1098.34|1115.43|1098.33|4
1651409140000|2022-05-01 12:45:40|1115.44|1098.34|1115.49|1098.39|1115.49|1098.39|1115.44|1098.34|2
1651409160000|2022-05-01 12:46:00|1115.48|1098.38|1115.47|1098.37|1115.48|1098.38|1115.45|1098.35|6
1651409170000|2022-05-01 12:46:10|1115.45|1098.35|1115.46|1098.36|1115.49|1098.39|1115.45|1098.35|9
1651409180000|2022-05-01 12:46:20|1115.48|1098.38|1115.41|1098.31|1115.48|1098.38|1115.41|1098.31|8
1651409190000|2022-05-01 12:46:30|1115.4|1098.3|1115.4|1098.3|1115.4|1098.3|1115.4|1098.3|1
1651409200000|2022-05-01 12:46:40|1115.36|1098.26|1115.36|1098.26|1115.36|1098.26|1115.36|1098.26|1
1651409210000|2022-05-01 12:46:50|1115.33|1098.23|1114.53|1097.43|1115.42|1098.32|1114.53|1097.43|24
1651409220000|2022-05-01 12:47:00|1114.54|1097.44|1114.64|1097.54|1114.67|1097.57|1114.54|1097.44|8
1651409230000|2022-05-01 12:47:10|1114.65|1097.55|1114.5|1097.4|1114.65|1097.55|1114.5|1097.4|5
1651409240000|2022-05-01 12:47:20|1114.54|1097.44|1113.82|1096.72|1114.54|1097.44|1113.82|1096.72|22
1651409250000|2022-05-01 12:47:30|1113.76|1096.66|1113.08|1095.98|1113.76|1096.66|1112.69|1095.59|27
1651409260000|2022-05-01 12:47:40|1113.07|1095.97|1113.07|1095.97|1113.12|1096.02|1113.01|1095.91|14
1651409270000|2022-05-01 12:47:50|1113.06|1095.96|1112.49|1095.39|1113.1|1096|1112.49|1095.39|19
1651409280000|2022-05-01 12:48:00|1112.48|1095.38|1112.32|1095.22|1112.48|1095.38|1112.32|1095.22|7
1651409290000|2022-05-01 12:48:10|1112.31|1095.21|1112.43|1095.33|1112.46|1095.36|1112.26|1095.16|11
1651409300000|2022-05-01 12:48:20|1112.36|1095.26|1112.07|1094.97|1112.37|1095.27|1112.06|1094.96|13
1651409310000|2022-05-01 12:48:30|1112.03|1094.93|1112.21|1095.11|1112.21|1095.11|1112.03|1094.93|5
1651409320000|2022-05-01 12:48:40|1112.19|1095.09|1112.2|1095.1|1112.31|1095.21|1112.12|1095.02|8
1651409330000|2022-05-01 12:48:50|1112.21|1095.11|1112.1|1095|1112.25|1095.15|1112.1|1095|9
1651409340000|2022-05-01 12:49:00|1111.97|1094.87|1111.34|1094.24|1111.97|1094.87|1111.33|1094.23|16
1651409350000|2022-05-01 12:49:10|1111.37|1094.27|1110.35|1093.25|1111.37|1094.27|1110.3|1093.2|15
1651409360000|2022-05-01 12:49:20|1110.33|1093.23|1109.82|1092.72|1110.33|1093.23|1109.43|1092.33|30
1651409370000|2022-05-01 12:49:30|1109.84|1092.74|1110.01|1092.91|1110.05|1092.95|1109.84|1092.74|13
1651409380000|2022-05-01 12:49:40|1110.02|1092.92|1110.83|1093.73|1110.83|1093.73|1110.02|1092.92|16
1651409390000|2022-05-01 12:49:50|1110.86|1093.76|1110.24|1093.14|1110.87|1093.77|1110.24|1093.14|18
1651409400000|2022-05-01 12:50:00|1110.25|1093.15|1110.05|1092.95|1110.27|1093.17|1110.04|1092.94|10
1651409410000|2022-05-01 12:50:10|1110.06|1092.96|1109.57|1092.47|1110.07|1092.97|1109.35|1092.25|17
1651409420000|2022-05-01 12:50:20|1109.56|1092.46|1109.59|1092.49|1109.63|1092.53|1109.5|1092.4|10
1651409430000|2022-05-01 12:50:30|1109.63|1092.53|1109.72|1092.62|1109.72|1092.62|1109.59|1092.49|3
1651409440000|2022-05-01 12:50:40|1109.62|1092.52|1109.51|1092.41|1109.62|1092.52|1109.36|1092.26|17
1651409450000|2022-05-01 12:50:50|1109.5|1092.4|1109.52|1092.42|1109.54|1092.44|1109.44|1092.34|7
1651409460000|2022-05-01 12:51:00|1109.36|1092.26|1110.01|1092.91|1110.04|1092.94|1109.36|1092.26|8
1651409470000|2022-05-01 12:51:10|1109.99|1092.89|1111.12|1094.02|1111.12|1094.02|1109.99|1092.89|22
1651409480000|2022-05-01 12:51:20|1111.13|1094.03|1111.01|1093.91|1111.13|1094.03|1111.01|1093.91|5
1651409490000|2022-05-01 12:51:30|1111.02|1093.92|1111.23|1094.13|1111.27|1094.17|1111.02|1093.92|13
1651409500000|2022-05-01 12:51:40|1111.21|1094.11|1111.15|1094.05|1111.3|1094.2|1111.1|1094|21
1651409510000|2022-05-01 12:51:50|1111.09|1093.99|1111.03|1093.93|1111.09|1093.99|1110.54|1093.44|30
1651409520000|2022-05-01 12:52:00|1111.04|1093.94|1111.08|1093.98|1111.1|1094|1111.04|1093.94|13
1651409530000|2022-05-01 12:52:10|1110.96|1093.86|1110.98|1093.88|1110.98|1093.88|1110.96|1093.86|4
1651409540000|2022-05-01 12:52:20|1110.96|1093.86|1110.59|1093.49|1110.98|1093.88|1110.35|1093.25|17
1651409550000|2022-05-01 12:52:30|1110.47|1093.37|1110.9|1093.8|1110.96|1093.86|1110.47|1093.37|14
1651409560000|2022-05-01 12:52:40|1110.97|1093.87|1112.14|1095.04|1112.14|1095.04|1110.97|1093.87|23
1651409570000|2022-05-01 12:52:50|1112.1|1095|1112.16|1095.06|1112.22|1095.12|1112.07|1094.97|15
1651409580000|2022-05-01 12:53:00|1112.17|1095.07|1111.18|1094.08|1112.17|1095.07|1111.17|1094.07|21
1651409590000|2022-05-01 12:53:10|1111.17|1094.07|1111.25|1094.15|1111.32|1094.22|1111.17|1094.07|13
1651409600000|2022-05-01 12:53:20|1111.24|1094.14|1111.09|1093.99|1111.26|1094.16|1111.04|1093.94|16
1651409610000|2022-05-01 12:53:30|1111.05|1093.95|1110.62|1093.52|1111.05|1093.95|1110.57|1093.47|7
1651409620000|2022-05-01 12:53:40|1110.63|1093.53|1110.52|1093.42|1110.67|1093.57|1110.52|1093.42|11
1651409630000|2022-05-01 12:53:50|1110.75|1093.65|1110.73|1093.63|1110.75|1093.65|1110.71|1093.61|5
1651409640000|2022-05-01 12:54:00|1110.71|1093.61|1110.78|1093.68|1110.78|1093.68|1110.71|1093.61|5
1651409650000|2022-05-01 12:54:10|1110.77|1093.67|1110.11|1093.01|1110.77|1093.67|1110.11|1093.01|22
1651409660000|2022-05-01 12:54:20|1110.12|1093.02|1110.19|1093.09|1110.19|1093.09|1110.12|1093.02|4
1651409670000|2022-05-01 12:54:30|1110.17|1093.07|1109.74|1092.64|1110.17|1093.07|1109.6|1092.5|18
1651409680000|2022-05-01 12:54:40|1109.73|1092.63|1109.97|1092.87|1110|1092.9|1109.73|1092.63|13
1651409690000|2022-05-01 12:54:50|1110.01|1092.91|1110.11|1093.01|1110.17|1093.07|1110|1092.9|9
1651409700000|2022-05-01 12:55:00|1110.14|1093.04|1110.5|1093.4|1110.5|1093.4|1110.14|1093.04|10
1651409710000|2022-05-01 12:55:10|1110.51|1093.41|1110.52|1093.42|1110.52|1093.42|1110.49|1093.39|6
1651409720000|2022-05-01 12:55:20|1110.46|1093.36|1110.31|1093.21|1110.46|1093.36|1110.28|1093.18|8
1651409730000|2022-05-01 12:55:30|1110.32|1093.22|1110.43|1093.33|1110.43|1093.33|1110.32|1093.22|7
1651409750000|2022-05-01 12:55:50|1110.37|1093.27|1110.18|1093.08|1110.37|1093.27|1110.18|1093.08|3
1651409760000|2022-05-01 12:56:00|1110.2|1093.1|1110.33|1093.23|1110.33|1093.23|1110.16|1093.06|10
1651409770000|2022-05-01 12:56:10|1110.18|1093.08|1110.34|1093.24|1110.34|1093.24|1110.18|1093.08|6
1651409780000|2022-05-01 12:56:20|1110.32|1093.22|1110.37|1093.27|1110.4|1093.3|1110.32|1093.22|4
1651409790000|2022-05-01 12:56:30|1110.36|1093.26|1110.53|1093.43|1110.54|1093.44|1110.32|1093.22|13
1651409800000|2022-05-01 12:56:40|1110.54|1093.44|1111|1093.9|1111.02|1093.92|1110.54|1093.44|14
1651409810000|2022-05-01 12:56:50|1110.99|1093.89|1110.99|1093.89|1110.99|1093.89|1110.99|1093.89|1
1651409820000|2022-05-01 12:57:00|1110.92|1093.82|1110.92|1093.82|1110.92|1093.82|1110.92|1093.82|1
1651409830000|2022-05-01 12:57:10|1110.96|1093.86|1110.96|1093.86|1110.96|1093.86|1110.96|1093.86|1
1651409840000|2022-05-01 12:57:20|1110.97|1093.87|1111|1093.9|1111|1093.9|1110.97|1093.87|4
1651409850000|2022-05-01 12:57:30|1110.99|1093.89|1110.99|1093.89|1111|1093.9|1110.99|1093.89|3
1651409860000|2022-05-01 12:57:40|1111.05|1093.95|1111.04|1093.94|1111.05|1093.95|1111.04|1093.94|2
1651409870000|2022-05-01 12:57:50|1111.03|1093.93|1111.04|1093.94|1111.04|1093.94|1110.99|1093.89|4
1651409880000|2022-05-01 12:58:00|1111.08|1093.98|1111.33|1094.23|1111.33|1094.23|1111.08|1093.98|11
1651409890000|2022-05-01 12:58:10|1111.36|1094.26|1111.35|1094.25|1111.36|1094.26|1111.31|1094.21|5
1651409900000|2022-05-01 12:58:20|1111.36|1094.26|1112.19|1095.09|1112.19|1095.09|1111.33|1094.23|14
1651409910000|2022-05-01 12:58:30|1112.2|1095.1|1112.11|1095.01|1112.21|1095.11|1112.11|1095.01|5
1651409920000|2022-05-01 12:58:40|1112.08|1094.98|1111.55|1094.45|1112.11|1095.01|1111.54|1094.44|17
1651409930000|2022-05-01 12:58:50|1111.59|1094.49|1111.61|1094.51|1111.63|1094.53|1111.57|1094.47|11
1651409940000|2022-05-01 12:59:00|1111.62|1094.52|1111.61|1094.51|1112.02|1094.92|1111.58|1094.48|20
1651409950000|2022-05-01 12:59:10|1111.62|1094.52|1111.91|1094.81|1111.91|1094.81|1111.42|1094.32|16
1651409960000|2022-05-01 12:59:20|1111.9|1094.8|1111.95|1094.85|1111.95|1094.85|1111.9|1094.8|8
1651409970000|2022-05-01 12:59:30|1111.96|1094.86|1112.36|1095.26|1112.36|1095.26|1111.96|1094.86|18
1651409980000|2022-05-01 12:59:40|1112.38|1095.28|1112.45|1095.35|1112.45|1095.35|1112.36|1095.26|5
1651409990000|2022-05-01 12:59:50|1112.46|1095.36|1113.23|1096.13|1113.23|1096.13|1112.46|1095.36|11
1651410000000|2022-05-01 13:00:00|1113.28|1096.18|1114.17|1097.07|1114.19|1097.09|1113.28|1096.18|17
1651410010000|2022-05-01 13:00:10|1114.19|1097.09|1114.58|1097.48|1114.6|1097.5|1114.19|1097.09|12
1651410020000|2022-05-01 13:00:20|1114.66|1097.56|1115.88|1098.78|1115.88|1098.78|1114.66|1097.56|13
1651410030000|2022-05-01 13:00:30|1115.86|1098.76|1115.18|1098.08|1115.86|1098.76|1115.13|1098.03|22
1651410040000|2022-05-01 13:00:40|1115.59|1098.49|1115.2|1098.1|1115.59|1098.49|1115.02|1097.92|19
1651410050000|2022-05-01 13:00:50|1115.19|1098.09|1115.55|1098.45|1115.56|1098.46|1115.06|1097.96|19
1651410060000|2022-05-01 13:01:00|1115.56|1098.46|1115.4|1098.3|1115.56|1098.46|1115.38|1098.28|12
1651410070000|2022-05-01 13:01:10|1115.25|1098.15|1115.27|1098.17|1115.32|1098.22|1115.25|1098.15|8
1651410080000|2022-05-01 13:01:20|1115.2|1098.1|1114.98|1097.88|1115.2|1098.1|1114.91|1097.81|15
1651410090000|2022-05-01 13:01:30|1114.94|1097.84|1114.97|1097.87|1114.98|1097.88|1114.93|1097.83|10
1651410100000|2022-05-01 13:01:40|1114.82|1097.72|1115.06|1097.96|1115.13|1098.03|1114.81|1097.71|18
1651410110000|2022-05-01 13:01:50|1115.33|1098.23|1115.29|1098.19|1115.35|1098.25|1115.29|1098.19|9
1651410120000|2022-05-01 13:02:00|1115.31|1098.21|1115.13|1098.03|1115.32|1098.22|1115.11|1098.01|14
1651410130000|2022-05-01 13:02:10|1115.16|1098.06|1115.25|1098.15|1115.26|1098.16|1115.16|1098.06|13
1651410140000|2022-05-01 13:02:20|1115.35|1098.25|1115.5|1098.4|1115.5|1098.4|1115.33|1098.23|6
1651410150000|2022-05-01 13:02:30|1115.49|1098.39|1115.54|1098.44|1115.54|1098.44|1115.31|1098.21|14
1651410160000|2022-05-01 13:02:40|1115.53|1098.43|1115.49|1098.39|1115.53|1098.43|1115.49|1098.39|3
1651410170000|2022-05-01 13:02:50|1115.53|1098.43|1115.36|1098.26|1115.53|1098.43|1115.36|1098.26|7
1651410180000|2022-05-01 13:03:00|1115.31|1098.21|1115.26|1098.16|1115.36|1098.26|1115.24|1098.14|9
1651410190000|2022-05-01 13:03:10|1115.25|1098.15|1115.25|1098.15|1115.25|1098.15|1115.25|1098.15|1
1651410200000|2022-05-01 13:03:20|1115.23|1098.13|1114.76|1097.66|1115.23|1098.13|1114.76|1097.66|8
1651410210000|2022-05-01 13:03:30|1114.84|1097.74|1114.86|1097.76|1114.86|1097.76|1114.77|1097.67|16
1651410220000|2022-05-01 13:03:40|1114.7|1097.6|1114.48|1097.38|1114.74|1097.64|1114.48|1097.38|18
1651410230000|2022-05-01 13:03:50|1114.47|1097.37|1114.3|1097.2|1114.47|1097.37|1114.11|1097.01|11
1651410240000|2022-05-01 13:04:00|1114.29|1097.19|1114.18|1097.08|1114.29|1097.19|1114.15|1097.05|7
1651410250000|2022-05-01 13:04:10|1114.17|1097.07|1113.97|1096.87|1114.17|1097.07|1113.91|1096.81|9
1651410260000|2022-05-01 13:04:20|1113.61|1096.51|1113.64|1096.54|1113.64|1096.54|1113.61|1096.51|6
1651410270000|2022-05-01 13:04:30|1113.61|1096.51|1113.61|1096.51|1113.61|1096.51|1113.61|1096.51|1
1651410280000|2022-05-01 13:04:40|1113.63|1096.53|1113.36|1096.26|1113.63|1096.53|1113.3|1096.2|11
1651410290000|2022-05-01 13:04:50|1113.38|1096.28|1113.39|1096.29|1113.39|1096.29|1113.38|1096.28|2
1651410300000|2022-05-01 13:05:00|1113.4|1096.3|1113.39|1096.29|1113.4|1096.3|1113.39|1096.29|2
1651410310000|2022-05-01 13:05:10|1113.35|1096.25|1113.38|1096.28|1113.38|1096.28|1113.35|1096.25|2
1651410320000|2022-05-01 13:05:20|1113.43|1096.33|1113.34|1096.24|1113.43|1096.33|1113.34|1096.24|6
1651410330000|2022-05-01 13:05:30|1113.38|1096.28|1114.06|1096.96|1114.06|1096.96|1113.38|1096.28|17
1651410340000|2022-05-01 13:05:40|1114.02|1096.92|1114.09|1096.99|1114.09|1096.99|1114.02|1096.92|4
1651410350000|2022-05-01 13:05:50|1114.15|1097.05|1114.17|1097.07|1114.32|1097.22|1114.13|1097.03|11
1651410360000|2022-05-01 13:06:00|1114.23|1097.13|1114.2|1097.1|1114.26|1097.16|1114.18|1097.08|10
1651410370000|2022-05-01 13:06:10|1114.24|1097.14|1114.27|1097.17|1114.27|1097.17|1114.23|1097.13|4
1651410380000|2022-05-01 13:06:20|1114.26|1097.16|1114.14|1097.04|1114.27|1097.17|1114.14|1097.04|4
1651410390000|2022-05-01 13:06:30|1114.15|1097.05|1114.11|1097.01|1114.26|1097.16|1114.11|1097.01|8
1651410410000|2022-05-01 13:06:50|1114.01|1096.91|1114.03|1096.93|1114.06|1096.96|1114.01|1096.91|8
1651410420000|2022-05-01 13:07:00|1114.04|1096.94|1114.02|1096.92|1114.04|1096.94|1114.01|1096.91|5
1651410430000|2022-05-01 13:07:10|1114.01|1096.91|1113.26|1096.16|1114.01|1096.91|1113.09|1095.99|24
1651410440000|2022-05-01 13:07:20|1113.27|1096.17|1113.21|1096.11|1113.28|1096.18|1113.21|1096.11|4
1651410450000|2022-05-01 13:07:30|1113.43|1096.33|1113.43|1096.33|1113.43|1096.33|1113.43|1096.33|1
1651410460000|2022-05-01 13:07:40|1113.42|1096.32|1113.37|1096.27|1113.44|1096.34|1113.28|1096.18|7
1651410470000|2022-05-01 13:07:50|1113.38|1096.28|1113.24|1096.14|1113.4|1096.3|1113.24|1096.14|6
1651410480000|2022-05-01 13:08:00|1113.17|1096.07|1113.15|1096.05|1113.17|1096.07|1113.15|1096.05|2
1651410490000|2022-05-01 13:08:10|1113.17|1096.07|1113.11|1096.01|1113.18|1096.08|1113.11|1096.01|11
1651410500000|2022-05-01 13:08:20|1113.12|1096.02|1113.11|1096.01|1113.12|1096.02|1113.11|1096.01|2
1651410510000|2022-05-01 13:08:30|1113.12|1096.02|1113.11|1096.01|1113.15|1096.05|1113.11|1096.01|5
1651410520000|2022-05-01 13:08:40|1113.1|1096|1113.1|1096|1113.11|1096.01|1113.1|1096|3
1651410530000|2022-05-01 13:08:50|1113.12|1096.02|1114|1096.9|1114|1096.9|1113.11|1096.01|18
1651410540000|2022-05-01 13:09:00|1114.01|1096.91|1114.42|1097.32|1114.45|1097.35|1113.94|1096.84|18
1651410550000|2022-05-01 13:09:10|1114.38|1097.28|1114.43|1097.33|1114.43|1097.33|1114.38|1097.28|7
1651410560000|2022-05-01 13:09:20|1114.4|1097.3|1114.35|1097.25|1114.43|1097.33|1114.35|1097.25|4
1651410580000|2022-05-01 13:09:40|1114.24|1097.14|1114.22|1097.12|1114.24|1097.14|1114.22|1097.12|2
1651410590000|2022-05-01 13:09:50|1114.19|1097.09|1114.7|1097.6|1114.7|1097.6|1114.16|1097.06|12
1651410600000|2022-05-01 13:10:00|1114.79|1097.69|1114.98|1097.88|1115.04|1097.94|1114.79|1097.69|10
1651410610000|2022-05-01 13:10:10|1115.17|1098.07|1115.2|1098.1|1115.2|1098.1|1115.17|1098.07|3
1651410620000|2022-05-01 13:10:20|1115.35|1098.25|1115.35|1098.25|1115.35|1098.25|1115.31|1098.21|4
1651410630000|2022-05-01 13:10:30|1115.46|1098.36|1115.37|1098.27|1115.46|1098.36|1115.31|1098.21|13
1651410640000|2022-05-01 13:10:40|1115.38|1098.28|1115.96|1098.86|1115.96|1098.86|1115.38|1098.28|14
1651410650000|2022-05-01 13:10:50|1116.13|1099.03|1116.24|1099.14|1116.35|1099.25|1116.13|1099.03|3
1651410660000|2022-05-01 13:11:00|1116.21|1099.11|1116.08|1098.98|1116.24|1099.14|1116.08|1098.98|5
1651410670000|2022-05-01 13:11:10|1116.1|1099|1116.1|1099|1116.1|1099|1116.1|1099|1
1651410680000|2022-05-01 13:11:20|1116.06|1098.96|1116.09|1098.99|1116.1|1099|1116.06|1098.96|4
1651410700000|2022-05-01 13:11:40|1116.06|1098.96|1116.09|1098.99|1116.09|1098.99|1116.06|1098.96|3
1651410710000|2022-05-01 13:11:50|1116.03|1098.93|1116.05|1098.95|1116.05|1098.95|1116.03|1098.93|3
1651410720000|2022-05-01 13:12:00|1116.02|1098.92|1116|1098.9|1116.02|1098.92|1115.99|1098.89|6
1651410730000|2022-05-01 13:12:10|1115.96|1098.86|1115.17|1098.07|1115.96|1098.86|1115.13|1098.03|18
1651410740000|2022-05-01 13:12:20|1115.18|1098.08|1115.81|1098.71|1115.81|1098.71|1115.17|1098.07|12
1651410750000|2022-05-01 13:12:30|1115.83|1098.73|1115.88|1098.78|1115.88|1098.78|1115.83|1098.73|4
1651410760000|2022-05-01 13:12:40|1115.9|1098.8|1115.99|1098.89|1115.99|1098.89|1115.9|1098.8|5
1651410770000|2022-05-01 13:12:50|1116.13|1099.03|1116.17|1099.07|1116.2|1099.1|1116.06|1098.96|8
1651410780000|2022-05-01 13:13:00|1116.16|1099.06|1116.12|1099.02|1116.16|1099.06|1116.12|1099.02|4
1651410790000|2022-05-01 13:13:10|1116.15|1099.05|1116.23|1099.13|1116.26|1099.16|1116.15|1099.05|9
1651410800000|2022-05-01 13:13:20|1116.27|1099.17|1116.23|1099.13|1116.28|1099.18|1116.23|1099.13|3
1651410810000|2022-05-01 13:13:30|1116.27|1099.17|1116.19|1099.09|1116.27|1099.17|1116.14|1099.04|4
1651410820000|2022-05-01 13:13:40|1116.2|1099.1|1116.22|1099.12|1116.24|1099.14|1116.12|1099.02|11
1651410830000|2022-05-01 13:13:50|1116.26|1099.16|1116.95|1099.85|1116.99|1099.89|1116.26|1099.16|17
1651410840000|2022-05-01 13:14:00|1116.96|1099.86|1117.01|1099.91|1117.01|1099.91|1116.96|1099.86|6
1651410850000|2022-05-01 13:14:10|1117.05|1099.95|1117.33|1100.23|1117.33|1100.23|1117.04|1099.94|10
1651410870000|2022-05-01 13:14:30|1117.41|1100.31|1117.11|1100.01|1117.47|1100.37|1117.06|1099.96|17
1651410880000|2022-05-01 13:14:40|1117.16|1100.06|1117.86|1100.76|1117.86|1100.76|1117.11|1100.01|14
1651410890000|2022-05-01 13:14:50|1117.8|1100.7|1117.94|1100.84|1117.94|1100.84|1117.8|1100.7|4
1651410900000|2022-05-01 13:15:00|1117.96|1100.86|1117.9|1100.8|1117.96|1100.86|1117.87|1100.77|6
1651410910000|2022-05-01 13:15:10|1117.89|1100.79|1117.89|1100.79|1117.89|1100.79|1117.89|1100.79|1
1651410920000|2022-05-01 13:15:20|1117.9|1100.8|1117.9|1100.8|1117.91|1100.81|1117.88|1100.78|7
1651410930000|2022-05-01 13:15:30|1117.89|1100.79|1118.13|1101.03|1118.14|1101.04|1117.89|1100.79|16
1651410940000|2022-05-01 13:15:40|1118.11|1101.01|1118.33|1101.23|1118.33|1101.23|1118.11|1101.01|16
1651410950000|2022-05-01 13:15:50|1118.34|1101.24|1119.02|1101.92|1119.02|1101.92|1118.31|1101.21|17
1651410960000|2022-05-01 13:16:00|1118.87|1101.77|1118.98|1101.88|1118.98|1101.88|1118.87|1101.77|13
1651410970000|2022-05-01 13:16:10|1118.96|1101.86|1118.89|1101.79|1119.09|1101.99|1118.89|1101.79|14
1651410980000|2022-05-01 13:16:20|1118.9|1101.8|1118.9|1101.8|1118.9|1101.8|1118.9|1101.8|1
1651410990000|2022-05-01 13:16:30|1118.92|1101.82|1119.05|1101.95|1119.05|1101.95|1118.92|1101.82|10
1651411000000|2022-05-01 13:16:40|1119.11|1102.01|1119.78|1102.68|1119.78|1102.68|1119.11|1102.01|21
1651411010000|2022-05-01 13:16:50|1119.81|1102.71|1120.22|1103.12|1120.23|1103.13|1119.81|1102.71|13
1651411020000|2022-05-01 13:17:00|1120.19|1103.09|1120.02|1102.92|1120.19|1103.09|1119.96|1102.86|13
1651411030000|2022-05-01 13:17:10|1120.01|1102.91|1120.14|1103.04|1120.15|1103.05|1119.93|1102.83|17
1651411040000|2022-05-01 13:17:20|1120.08|1102.98|1120.06|1102.96|1120.1|1103|1120.06|1102.96|6
1651411050000|2022-05-01 13:17:30|1120.03|1102.93|1120.21|1103.11|1120.23|1103.13|1120.03|1102.93|6
1651411060000|2022-05-01 13:17:40|1120.22|1103.12|1119.94|1102.84|1120.22|1103.12|1119.91|1102.81|15
1651411070000|2022-05-01 13:17:50|1119.95|1102.85|1119.25|1102.15|1119.95|1102.85|1119.25|1102.15|16
1651411080000|2022-05-01 13:18:00|1119.24|1102.14|1118.06|1100.96|1119.24|1102.14|1118.06|1100.96|23
1651411090000|2022-05-01 13:18:10|1118.03|1100.93|1118.08|1100.98|1118.08|1100.98|1118.02|1100.92|8
1651411100000|2022-05-01 13:18:20|1118.07|1100.97|1117.85|1100.75|1118.07|1100.97|1117.29|1100.19|21
1651411110000|2022-05-01 13:18:30|1117.83|1100.73|1118|1100.9|1118|1100.9|1117.83|1100.73|12
1651411120000|2022-05-01 13:18:40|1117.98|1100.88|1117.98|1100.88|1117.98|1100.88|1117.98|1100.88|1
1651411130000|2022-05-01 13:18:50|1117.95|1100.85|1117.82|1100.72|1117.95|1100.85|1117.82|1100.72|9
1651411140000|2022-05-01 13:19:00|1117.83|1100.73|1118|1100.9|1118|1100.9|1117.81|1100.71|14
1651411150000|2022-05-01 13:19:10|1117.99|1100.89|1118.35|1101.25|1118.35|1101.25|1117.99|1100.89|15
1651411180000|2022-05-01 13:19:40|1118.25|1101.15|1118.25|1101.15|1118.25|1101.15|1118.25|1101.15|1
1651411200000|2022-05-01 13:20:00|1118.28|1101.18|1118.28|1101.18|1118.28|1101.18|1118.28|1101.18|1
1651411210000|2022-05-01 13:20:10|1118.21|1101.11|1118.23|1101.13|1118.23|1101.13|1118.21|1101.11|2
1651411220000|2022-05-01 13:20:20|1118.22|1101.12|1117.76|1100.66|1118.22|1101.12|1117.43|1100.33|17
1651411230000|2022-05-01 13:20:30|1117.72|1100.62|1117.74|1100.64|1117.74|1100.64|1117.72|1100.62|3
1651411240000|2022-05-01 13:20:40|1117.73|1100.63|1117.75|1100.65|1117.75|1100.65|1117.72|1100.62|8
1651411260000|2022-05-01 13:21:00|1117.76|1100.66|1117.38|1100.28|1117.76|1100.66|1117.38|1100.28|16
1651411270000|2022-05-01 13:21:10|1117.37|1100.27|1117.1|1100|1117.37|1100.27|1117.09|1099.99|13
1651411280000|2022-05-01 13:21:20|1117.17|1100.07|1117.2|1100.1|1117.2|1100.1|1117.14|1100.04|8
1651411290000|2022-05-01 13:21:30|1117.18|1100.08|1117|1099.9|1117.18|1100.08|1117|1099.9|7
1651411300000|2022-05-01 13:21:40|1116.99|1099.89|1116.68|1099.58|1117.1|1100|1116.66|1099.56|13
1651411310000|2022-05-01 13:21:50|1116.67|1099.57|1116.37|1099.27|1116.67|1099.57|1116.3|1099.2|18
1651411320000|2022-05-01 13:22:00|1116.38|1099.28|1116.38|1099.28|1116.41|1099.31|1116.31|1099.21|14
1651411330000|2022-05-01 13:22:10|1116.39|1099.29|1117.11|1100.01|1117.11|1100.01|1116.39|1099.29|13
1651411340000|2022-05-01 13:22:20|1117.12|1100.02|1117.19|1100.09|1117.21|1100.11|1117.12|1100.02|3
1651411350000|2022-05-01 13:22:30|1117.2|1100.1|1117.21|1100.11|1117.21|1100.11|1117.18|1100.08|7
1651411360000|2022-05-01 13:22:40|1117.22|1100.12|1117.41|1100.31|1117.41|1100.31|1117.21|1100.11|9
1651411370000|2022-05-01 13:22:50|1117.4|1100.3|1117.41|1100.31|1117.41|1100.31|1117.39|1100.29|4
1651411380000|2022-05-01 13:23:00|1117.29|1100.19|1117.27|1100.17|1117.29|1100.19|1117.27|1100.17|5
1651411390000|2022-05-01 13:23:10|1117.26|1100.16|1117.24|1100.14|1117.26|1100.16|1117.21|1100.11|10
1651411400000|2022-05-01 13:23:20|1117.22|1100.12|1116.63|1099.53|1117.22|1100.12|1116.63|1099.53|5
1651411410000|2022-05-01 13:23:30|1116.71|1099.61|1116.31|1099.21|1116.71|1099.61|1116.31|1099.21|14
1651411420000|2022-05-01 13:23:40|1116.33|1099.23|1116.22|1099.12|1116.34|1099.24|1116.2|1099.1|10
1651411430000|2022-05-01 13:23:50|1116.23|1099.13|1116.33|1099.23|1116.38|1099.28|1116.23|1099.13|11
1651411440000|2022-05-01 13:24:00|1116.59|1099.49|1116.56|1099.46|1116.59|1099.49|1116.55|1099.45|5
1651411450000|2022-05-01 13:24:10|1116.2|1099.1|1116.2|1099.1|1116.2|1099.1|1116.2|1099.1|1
1651411460000|2022-05-01 13:24:20|1116.18|1099.08|1115.4|1098.3|1116.18|1099.08|1115.36|1098.26|16
1651411470000|2022-05-01 13:24:30|1115.58|1098.48|1116.01|1098.91|1116.02|1098.92|1115.58|1098.48|5
1651411480000|2022-05-01 13:24:40|1116|1098.9|1115.58|1098.48|1116|1098.9|1115.58|1098.48|5
1651411490000|2022-05-01 13:24:50|1115.59|1098.49|1115.49|1098.39|1115.59|1098.49|1115.49|1098.39|3
1651411500000|2022-05-01 13:25:00|1115.5|1098.4|1116.04|1098.94|1116.05|1098.95|1115.5|1098.4|15
1651411510000|2022-05-01 13:25:10|1116.02|1098.92|1116.04|1098.94|1116.04|1098.94|1116.02|1098.92|3
1651411520000|2022-05-01 13:25:20|1116.13|1099.03|1116.27|1099.17|1116.27|1099.17|1116.13|1099.03|7
1651411530000|2022-05-01 13:25:30|1116.28|1099.18|1116.27|1099.17|1116.28|1099.18|1116.21|1099.11|6
1651411540000|2022-05-01 13:25:40|1116.26|1099.16|1116.26|1099.16|1116.26|1099.16|1116.26|1099.16|1
1651411550000|2022-05-01 13:25:50|1116.25|1099.15|1116.22|1099.12|1116.25|1099.15|1116.22|1099.12|4
1651411560000|2022-05-01 13:26:00|1116.23|1099.13|1116.21|1099.11|1116.25|1099.15|1116.21|1099.11|9
1651411570000|2022-05-01 13:26:10|1116.2|1099.1|1116.33|1099.23|1116.33|1099.23|1116.2|1099.1|7
1651411580000|2022-05-01 13:26:20|1116.32|1099.22|1116.26|1099.16|1116.32|1099.22|1116.24|1099.14|7
1651411600000|2022-05-01 13:26:40|1116.27|1099.17|1116.22|1099.12|1116.31|1099.21|1116.22|1099.12|5
1651411610000|2022-05-01 13:26:50|1116.25|1099.15|1116.8|1099.7|1116.8|1099.7|1116.25|1099.15|12
1651411620000|2022-05-01 13:27:00|1116.81|1099.71|1116.99|1099.89|1116.99|1099.89|1116.81|1099.71|10
1651411630000|2022-05-01 13:27:10|1117.03|1099.93|1117.02|1099.92|1117.03|1099.93|1117.02|1099.92|2
1651411650000|2022-05-01 13:27:30|1117.01|1099.91|1116.97|1099.87|1117.01|1099.91|1116.87|1099.77|9
1651411660000|2022-05-01 13:27:40|1116.94|1099.84|1116.94|1099.84|1116.94|1099.84|1116.92|1099.82|4
1651411670000|2022-05-01 13:27:50|1116.95|1099.85|1117|1099.9|1117|1099.9|1116.95|1099.85|4
1651411680000|2022-05-01 13:28:00|1116.99|1099.89|1116.99|1099.89|1116.99|1099.89|1116.99|1099.89|1
1651411690000|2022-05-01 13:28:10|1116.98|1099.88|1116.98|1099.88|1116.98|1099.88|1116.98|1099.88|1
1651411710000|2022-05-01 13:28:30|1116.99|1099.89|1116.99|1099.89|1116.99|1099.89|1116.99|1099.89|1
1651411720000|2022-05-01 13:28:40|1117.13|1100.03|1117.93|1100.83|1117.96|1100.86|1117.13|1100.03|16
1651411730000|2022-05-01 13:28:50|1117.94|1100.84|1118.41|1101.31|1118.41|1101.31|1117.94|1100.84|8
1651411740000|2022-05-01 13:29:00|1118.4|1101.3|1118.36|1101.26|1118.49|1101.39|1118.36|1101.26|5
1651411750000|2022-05-01 13:29:10|1118.37|1101.27|1118.36|1101.26|1118.37|1101.27|1118.32|1101.22|11
1651411760000|2022-05-01 13:29:20|1118.32|1101.22|1118.03|1100.93|1118.32|1101.22|1118.03|1100.93|7
1651411770000|2022-05-01 13:29:30|1118.01|1100.91|1117.75|1100.65|1118.01|1100.91|1117.74|1100.64|7
1651411780000|2022-05-01 13:29:40|1117.76|1100.66|1117.5|1100.4|1117.77|1100.67|1117.35|1100.25|11
1651411790000|2022-05-01 13:29:50|1117.47|1100.37|1118.05|1100.95|1118.05|1100.95|1117.47|1100.37|16
1651411800000|2022-05-01 13:30:00|1118.06|1100.96|1118.15|1101.05|1118.37|1101.27|1118.05|1100.95|20
1651411810000|2022-05-01 13:30:10|1118.14|1101.04|1118.28|1101.18|1118.28|1101.18|1118.14|1101.04|14
1651411820000|2022-05-01 13:30:20|1118.26|1101.16|1118.82|1101.72|1118.82|1101.72|1118.26|1101.16|12
1651411830000|2022-05-01 13:30:30|1118.75|1101.65|1118.48|1101.38|1118.89|1101.79|1118.43|1101.33|11
1651411840000|2022-05-01 13:30:40|1118.66|1101.56|1118.91|1101.81|1118.91|1101.81|1118.63|1101.53|5
1651411850000|2022-05-01 13:30:50|1118.97|1101.87|1118.97|1101.87|1118.97|1101.87|1118.97|1101.87|1
1651411860000|2022-05-01 13:31:00|1118.85|1101.75|1118.85|1101.75|1118.85|1101.75|1118.85|1101.75|1
1651411870000|2022-05-01 13:31:10|1118.91|1101.81|1118.89|1101.79|1118.91|1101.81|1118.89|1101.79|2
1651411890000|2022-05-01 13:31:30|1118.99|1101.89|1118.99|1101.89|1119.01|1101.91|1118.99|1101.89|3
1651411900000|2022-05-01 13:31:40|1118.98|1101.88|1118.69|1101.59|1119.02|1101.92|1118.63|1101.53|6
1651411910000|2022-05-01 13:31:50|1118.53|1101.43|1118.89|1101.79|1118.89|1101.79|1118.38|1101.28|9
1651411920000|2022-05-01 13:32:00|1118.91|1101.81|1118.43|1101.33|1118.92|1101.82|1118.43|1101.33|16
1651411930000|2022-05-01 13:32:10|1118.42|1101.32|1118.99|1101.89|1119|1101.9|1118.42|1101.32|15
1651411950000|2022-05-01 13:32:30|1119.02|1101.92|1119.62|1102.52|1119.62|1102.52|1119.02|1101.92|13
1651411960000|2022-05-01 13:32:40|1119.89|1102.79|1119.42|1102.32|1119.9|1102.8|1119.41|1102.31|11
1651411970000|2022-05-01 13:32:50|1119.43|1102.33|1119.13|1102.03|1119.43|1102.33|1119.13|1102.03|11
1651411980000|2022-05-01 13:33:00|1119.12|1102.02|1119.19|1102.09|1119.2|1102.1|1119.12|1102.02|12
1651411990000|2022-05-01 13:33:10|1119.09|1101.99|1119.03|1101.93|1119.09|1101.99|1119.03|1101.93|2
1651412000000|2022-05-01 13:33:20|1119.02|1101.92|1118.69|1101.59|1119.02|1101.92|1118.56|1101.46|11
1651412010000|2022-05-01 13:33:30|1118.64|1101.54|1118.47|1101.37|1118.65|1101.55|1118.47|1101.37|3
1651412020000|2022-05-01 13:33:40|1118.5|1101.4|1118.53|1101.43|1118.53|1101.43|1118.5|1101.4|2
1651412030000|2022-05-01 13:33:50|1118.51|1101.41|1118.51|1101.41|1118.54|1101.44|1118.49|1101.39|8
1651412040000|2022-05-01 13:34:00|1118.5|1101.4|1119.05|1101.95|1119.05|1101.95|1118.47|1101.37|13
1651412050000|2022-05-01 13:34:10|1119.06|1101.96|1119.04|1101.94|1119.06|1101.96|1119.04|1101.94|4
1651412060000|2022-05-01 13:34:20|1119.06|1101.96|1119.06|1101.96|1119.06|1101.96|1119.04|1101.94|5
1651412070000|2022-05-01 13:34:30|1119.07|1101.97|1119.1|1102|1119.1|1102|1119.07|1101.97|2
1651412080000|2022-05-01 13:34:40|1119.14|1102.04|1119.12|1102.02|1119.14|1102.04|1119.12|1102.02|5
1651412100000|2022-05-01 13:35:00|1119.16|1102.06|1119.19|1102.09|1119.29|1102.19|1119.14|1102.04|9
1651412120000|2022-05-01 13:35:20|1119.34|1102.24|1119.34|1102.24|1119.34|1102.24|1119.34|1102.24|1
1651412130000|2022-05-01 13:35:30|1119.36|1102.26|1119.35|1102.25|1119.38|1102.28|1119.33|1102.23|7
1651412140000|2022-05-01 13:35:40|1119.38|1102.28|1119.82|1102.72|1119.82|1102.72|1119.38|1102.28|6
1651412150000|2022-05-01 13:35:50|1120|1102.9|1119.92|1102.82|1120|1102.9|1119.92|1102.82|2
1651412160000|2022-05-01 13:36:00|1119.98|1102.88|1120.04|1102.94|1120.04|1102.94|1119.98|1102.88|2
1651412170000|2022-05-01 13:36:10|1120.03|1102.93|1120.05|1102.95|1120.05|1102.95|1120.01|1102.91|7
1651412190000|2022-05-01 13:36:30|1120.06|1102.96|1120.02|1102.92|1120.06|1102.96|1119.98|1102.88|6
1651412200000|2022-05-01 13:36:40|1120.01|1102.91|1119.68|1102.58|1120.01|1102.91|1119.62|1102.52|12
1651412210000|2022-05-01 13:36:50|1119.7|1102.6|1119.81|1102.71|1119.84|1102.74|1119.7|1102.6|11
1651412230000|2022-05-01 13:37:10|1119.76|1102.66|1119.66|1102.56|1119.81|1102.71|1119.66|1102.56|5
1651412240000|2022-05-01 13:37:20|1119.68|1102.58|1119.68|1102.58|1119.69|1102.59|1119.66|1102.56|5
1651412250000|2022-05-01 13:37:30|1119.7|1102.6|1119.68|1102.58|1119.72|1102.62|1119.68|1102.58|3
1651412260000|2022-05-01 13:37:40|1119.72|1102.62|1119.68|1102.58|1119.72|1102.62|1119.68|1102.58|2
1651412270000|2022-05-01 13:37:50|1119.7|1102.6|1119.72|1102.62|1119.72|1102.62|1119.7|1102.6|2
1651412280000|2022-05-01 13:38:00|1119.68|1102.58|1119.62|1102.52|1119.68|1102.58|1119.62|1102.52|3
1651412290000|2022-05-01 13:38:10|1119.61|1102.51|1119.02|1101.92|1119.62|1102.52|1118.97|1101.87|19
1651412300000|2022-05-01 13:38:20|1118.76|1101.66|1118.58|1101.48|1118.76|1101.66|1118.54|1101.44|10
1651412310000|2022-05-01 13:38:30|1118.59|1101.49|1118.57|1101.47|1118.6|1101.5|1118.54|1101.44|9
1651412320000|2022-05-01 13:38:40|1118.56|1101.46|1118.6|1101.5|1118.61|1101.51|1118.55|1101.45|7
1651412330000|2022-05-01 13:38:50|1118.58|1101.48|1118.51|1101.41|1118.6|1101.5|1118.51|1101.41|7
1651412340000|2022-05-01 13:39:00|1118.33|1101.23|1118.35|1101.25|1118.35|1101.25|1118.33|1101.23|2
1651412350000|2022-05-01 13:39:10|1118.33|1101.23|1117.68|1100.58|1118.33|1101.23|1117.63|1100.53|19
1651412360000|2022-05-01 13:39:20|1117.71|1100.61|1117.65|1100.55|1117.75|1100.65|1117.65|1100.55|13
1651412370000|2022-05-01 13:39:30|1117.75|1100.65|1118.17|1101.07|1118.17|1101.07|1117.73|1100.63|8
1651412380000|2022-05-01 13:39:40|1118.18|1101.08|1118.04|1100.94|1118.18|1101.08|1118.03|1100.93|11
1651412390000|2022-05-01 13:39:50|1118.09|1100.99|1118.09|1100.99|1118.09|1100.99|1118.09|1100.99|1
1651412400000|2022-05-01 13:40:00|1118|1100.9|1117.46|1100.36|1118|1100.9|1117.38|1100.28|13
1651412410000|2022-05-01 13:40:10|1117.47|1100.37|1117.52|1100.42|1117.52|1100.42|1117.47|1100.37|4
1651412420000|2022-05-01 13:40:20|1117.37|1100.27|1117.52|1100.42|1117.52|1100.42|1117.37|1100.27|5
1651412430000|2022-05-01 13:40:30|1117.46|1100.36|1116.57|1099.47|1117.48|1100.38|1116.57|1099.47|19
1651412440000|2022-05-01 13:40:40|1116.6|1099.5|1116.68|1099.58|1116.68|1099.58|1116.5|1099.4|15
1651412450000|2022-05-01 13:40:50|1116.69|1099.59|1116.62|1099.52|1116.69|1099.59|1116.59|1099.49|19
1651412460000|2022-05-01 13:41:00|1116.61|1099.51|1116.31|1099.21|1116.67|1099.57|1116.17|1099.07|22
1651412470000|2022-05-01 13:41:10|1116.29|1099.19|1116.27|1099.17|1116.33|1099.23|1116.16|1099.06|22
1651412480000|2022-05-01 13:41:20|1116.28|1099.18|1117.14|1100.04|1117.14|1100.04|1116.28|1099.18|22
1651412490000|2022-05-01 13:41:30|1117.2|1100.1|1117.14|1100.04|1117.23|1100.13|1117.13|1100.03|5
1651412510000|2022-05-01 13:41:50|1117.24|1100.14|1117.91|1100.81|1117.91|1100.81|1117.21|1100.11|29
1651412520000|2022-05-01 13:42:00|1117.92|1100.82|1118.18|1101.08|1118.23|1101.13|1117.92|1100.82|10
1651412530000|2022-05-01 13:42:10|1118.19|1101.09|1117.32|1100.22|1118.19|1101.09|1117.32|1100.22|21
1651412540000|2022-05-01 13:42:20|1117.39|1100.29|1117.44|1100.34|1117.48|1100.38|1117.39|1100.29|5
1651412550000|2022-05-01 13:42:30|1117.43|1100.33|1117.21|1100.11|1117.45|1100.35|1117.04|1099.94|25
1651412560000|2022-05-01 13:42:40|1117.2|1100.1|1117.1|1100|1117.2|1100.1|1117.1|1100|10
1651412570000|2022-05-01 13:42:50|1117.11|1100.01|1117.1|1100|1117.19|1100.09|1117.1|1100|8
1651412580000|2022-05-01 13:43:00|1117.11|1100.01|1117.17|1100.07|1117.18|1100.08|1117.11|1100.01|6
1651412590000|2022-05-01 13:43:10|1117.18|1100.08|1117.15|1100.05|1117.23|1100.13|1117.14|1100.04|16
1651412600000|2022-05-01 13:43:20|1117.14|1100.04|1117.16|1100.06|1117.24|1100.14|1117.14|1100.04|13
1651412610000|2022-05-01 13:43:30|1117.15|1100.05|1117.25|1100.15|1117.34|1100.24|1117.15|1100.05|9
1651412620000|2022-05-01 13:43:40|1117.32|1100.22|1117.22|1100.12|1117.32|1100.22|1117.22|1100.12|9
1651412630000|2022-05-01 13:43:50|1117.12|1100.02|1117.15|1100.05|1117.15|1100.05|1117.12|1100.02|4
1651412640000|2022-05-01 13:44:00|1117.18|1100.08|1117.18|1100.08|1117.18|1100.08|1117.18|1100.08|1
1651412660000|2022-05-01 13:44:20|1117.2|1100.1|1117.2|1100.1|1117.2|1100.1|1117.2|1100.1|1
1651412670000|2022-05-01 13:44:30|1117.26|1100.16|1117.24|1100.14|1117.26|1100.16|1117.2|1100.1|8
1651412680000|2022-05-01 13:44:40|1117.23|1100.13|1117.24|1100.14|1117.25|1100.15|1117.23|1100.13|10
1651412690000|2022-05-01 13:44:50|1117.25|1100.15|1117.29|1100.19|1117.29|1100.19|1117.22|1100.12|6
1651412700000|2022-05-01 13:45:00|1117.28|1100.18|1117.3|1100.2|1117.31|1100.21|1117.28|1100.18|4
1651412710000|2022-05-01 13:45:10|1117.28|1100.18|1117.34|1100.24|1117.38|1100.28|1117.28|1100.18|10
1651412720000|2022-05-01 13:45:20|1117.26|1100.16|1117.13|1100.03|1117.26|1100.16|1117.1|1100|11
1651412730000|2022-05-01 13:45:30|1117.18|1100.08|1116.63|1099.53|1117.21|1100.11|1116.57|1099.47|18
1651412740000|2022-05-01 13:45:40|1116.64|1099.54|1116.62|1099.52|1116.64|1099.54|1116.61|1099.51|6
1651412750000|2022-05-01 13:45:50|1116.55|1099.45|1116.6|1099.5|1116.62|1099.52|1116.54|1099.44|6
1651412760000|2022-05-01 13:46:00|1116.57|1099.47|1116.44|1099.34|1116.57|1099.47|1116.44|1099.34|4
1651412790000|2022-05-01 13:46:30|1116.43|1099.33|1116.34|1099.24|1116.43|1099.33|1116.25|1099.15|11
1651412800000|2022-05-01 13:46:40|1116.35|1099.25|1116.32|1099.22|1116.35|1099.25|1116.32|1099.22|3
1651412810000|2022-05-01 13:46:50|1116.49|1099.39|1116.49|1099.39|1116.49|1099.39|1116.49|1099.39|1
1651412820000|2022-05-01 13:47:00|1116.51|1099.41|1116.38|1099.28|1116.51|1099.41|1116.37|1099.27|5
1651412840000|2022-05-01 13:47:20|1116.4|1099.3|1115.92|1098.82|1116.45|1099.35|1115.88|1098.78|13
1651412850000|2022-05-01 13:47:30|1115.57|1098.47|1115.29|1098.19|1115.61|1098.51|1115.21|1098.11|14
1651412860000|2022-05-01 13:47:40|1115.27|1098.17|1115.29|1098.19|1115.29|1098.19|1115.27|1098.17|2
1651412870000|2022-05-01 13:47:50|1115.25|1098.15|1115.2|1098.1|1115.28|1098.18|1115.2|1098.1|6
1651412880000|2022-05-01 13:48:00|1115.19|1098.09|1115.15|1098.05|1115.19|1098.09|1115.12|1098.02|8
1651412890000|2022-05-01 13:48:10|1115.16|1098.06|1115.15|1098.05|1115.18|1098.08|1115.15|1098.05|8
1651412910000|2022-05-01 13:48:30|1115.18|1098.08|1115.25|1098.15|1115.29|1098.19|1115.18|1098.08|5
1651412920000|2022-05-01 13:48:40|1115.28|1098.18|1115.28|1098.18|1115.29|1098.19|1115.17|1098.07|10
1651412930000|2022-05-01 13:48:50|1115.27|1098.17|1115.27|1098.17|1115.27|1098.17|1115.27|1098.17|1
1651412940000|2022-05-01 13:49:00|1115.28|1098.18|1115.21|1098.11|1115.28|1098.18|1115.21|1098.11|5
1651412950000|2022-05-01 13:49:10|1115.22|1098.12|1115.2|1098.1|1115.22|1098.12|1115.2|1098.1|3
1651412960000|2022-05-01 13:49:20|1115.1|1098|1115.07|1097.97|1115.1|1098|1115.07|1097.97|3
1651412970000|2022-05-01 13:49:30|1115.06|1097.96|1114.67|1097.57|1115.06|1097.96|1114.41|1097.31|8
1651412980000|2022-05-01 13:49:40|1114.68|1097.58|1114.04|1096.94|1114.68|1097.58|1114.04|1096.94|13
1651412990000|2022-05-01 13:49:50|1114.05|1096.95|1113.92|1096.82|1114.05|1096.95|1113.91|1096.81|8
1651413000000|2022-05-01 13:50:00|1113.76|1096.66|1114.02|1096.92|1114.02|1096.92|1113.52|1096.42|27
1651413010000|2022-05-01 13:50:10|1114.05|1096.95|1114.36|1097.26|1114.36|1097.26|1114.04|1096.94|12
1651413020000|2022-05-01 13:50:20|1114.4|1097.3|1114.19|1097.09|1114.44|1097.34|1114.19|1097.09|16
1651413030000|2022-05-01 13:50:30|1113.98|1096.88|1114.06|1096.96|1114.07|1096.97|1113.72|1096.62|10
1651413040000|2022-05-01 13:50:40|1114.07|1096.97|1113.48|1096.38|1114.07|1096.97|1113.48|1096.38|21
1651413050000|2022-05-01 13:50:50|1113.49|1096.39|1113.49|1096.39|1113.68|1096.58|1113.49|1096.39|13
1651413060000|2022-05-01 13:51:00|1113.38|1096.28|1113.57|1096.47|1113.58|1096.48|1113.38|1096.28|9
1651413070000|2022-05-01 13:51:10|1113.56|1096.46|1113.56|1096.46|1113.63|1096.53|1113.29|1096.19|16
1651413080000|2022-05-01 13:51:20|1113.55|1096.45|1113.42|1096.32|1113.56|1096.46|1113.4|1096.3|12
1651413090000|2022-05-01 13:51:30|1113.3|1096.2|1113.3|1096.2|1113.37|1096.27|1113.26|1096.16|11
1651413100000|2022-05-01 13:51:40|1113.29|1096.19|1113.25|1096.15|1113.37|1096.27|1113.23|1096.13|13
1651413110000|2022-05-01 13:51:50|1113.26|1096.16|1113.28|1096.18|1113.37|1096.27|1113.23|1096.13|12
1651413120000|2022-05-01 13:52:00|1113.29|1096.19|1113.38|1096.28|1113.38|1096.28|1113.23|1096.13|22
1651413130000|2022-05-01 13:52:10|1113.39|1096.29|1113.36|1096.26|1113.39|1096.29|1113.31|1096.21|13
1651413140000|2022-05-01 13:52:20|1113.37|1096.27|1113.06|1095.96|1113.37|1096.27|1113.06|1095.96|16
1651413150000|2022-05-01 13:52:30|1113.07|1095.97|1113.24|1096.14|1113.24|1096.14|1113.07|1095.97|4
1651413160000|2022-05-01 13:52:40|1113.23|1096.13|1113.09|1095.99|1113.23|1096.13|1113.09|1095.99|8
1651413170000|2022-05-01 13:52:50|1113.11|1096.01|1112.86|1095.76|1113.16|1096.06|1112.86|1095.76|8
1651413180000|2022-05-01 13:53:00|1112.78|1095.68|1112.65|1095.55|1112.78|1095.68|1112.37|1095.27|17
1651413190000|2022-05-01 13:53:10|1112.6|1095.5|1112.9|1095.8|1112.91|1095.81|1112.6|1095.5|10
1651413200000|2022-05-01 13:53:20|1112.88|1095.78|1112.24|1095.14|1112.88|1095.78|1112.23|1095.13|10
1651413210000|2022-05-01 13:53:30|1112.23|1095.13|1111.53|1094.43|1112.24|1095.14|1111.52|1094.42|14
1651413220000|2022-05-01 13:53:40|1111.49|1094.39|1111.67|1094.57|1111.67|1094.57|1111.47|1094.37|15
1651413230000|2022-05-01 13:53:50|1111.6|1094.5|1111.86|1094.76|1111.86|1094.76|1111.42|1094.32|20
1651413240000|2022-05-01 13:54:00|1111.94|1094.84|1112|1094.9|1112|1094.9|1111.92|1094.82|3
1651413250000|2022-05-01 13:54:10|1112.01|1094.91|1112.04|1094.94|1112.04|1094.94|1112.01|1094.91|2
1651413260000|2022-05-01 13:54:20|1112.03|1094.93|1112.14|1095.04|1112.14|1095.04|1112.03|1094.93|3
1651413270000|2022-05-01 13:54:30|1112.13|1095.03|1112.12|1095.02|1112.13|1095.03|1112.12|1095.02|2
1651413280000|2022-05-01 13:54:40|1112.11|1095.01|1112.03|1094.93|1112.11|1095.01|1112.02|1094.92|4
1651413290000|2022-05-01 13:54:50|1112.05|1094.95|1112.04|1094.94|1112.05|1094.95|1112.04|1094.94|2
1651413300000|2022-05-01 13:55:00|1112.08|1094.98|1112.08|1094.98|1112.08|1094.98|1112.07|1094.97|3
1651413310000|2022-05-01 13:55:10|1112.07|1094.97|1112.26|1095.16|1112.26|1095.16|1112.07|1094.97|2
1651413320000|2022-05-01 13:55:20|1112.16|1095.06|1112.39|1095.29|1112.42|1095.32|1112.16|1095.06|6
1651413330000|2022-05-01 13:55:30|1112.32|1095.22|1112.33|1095.23|1112.33|1095.23|1112.3|1095.2|3
1651413340000|2022-05-01 13:55:40|1112.39|1095.29|1112.36|1095.26|1112.39|1095.29|1112.23|1095.13|3
1651413350000|2022-05-01 13:55:50|1112.58|1095.48|1112.58|1095.48|1112.58|1095.48|1112.58|1095.48|1
1651413360000|2022-05-01 13:56:00|1112.78|1095.68|1112.58|1095.48|1112.78|1095.68|1112.58|1095.48|9
1651413370000|2022-05-01 13:56:10|1112.46|1095.36|1112.01|1094.91|1112.46|1095.36|1112.01|1094.91|11
1651413380000|2022-05-01 13:56:20|1112|1094.9|1112.07|1094.97|1112.07|1094.97|1112|1094.9|8
1651413390000|2022-05-01 13:56:30|1112.08|1094.98|1111.96|1094.86|1112.11|1095.01|1111.96|1094.86|6
1651413400000|2022-05-01 13:56:40|1111.97|1094.87|1111.98|1094.88|1111.98|1094.88|1111.85|1094.75|8
1651413410000|2022-05-01 13:56:50|1111.97|1094.87|1112|1094.9|1112|1094.9|1111.84|1094.74|6
1651413420000|2022-05-01 13:57:00|1112.04|1094.94|1112.02|1094.92|1112.04|1094.94|1112.02|1094.92|2
1651413440000|2022-05-01 13:57:20|1112.01|1094.91|1111.99|1094.89|1112.01|1094.91|1111.99|1094.89|3
1651413450000|2022-05-01 13:57:30|1112|1094.9|1111.9|1094.8|1112|1094.9|1111.9|1094.8|4
1651413460000|2022-05-01 13:57:40|1111.89|1094.79|1111.37|1094.27|1111.89|1094.79|1111.37|1094.27|11
1651413470000|2022-05-01 13:57:50|1111.35|1094.25|1111.39|1094.29|1111.44|1094.34|1111.3|1094.2|9
1651413480000|2022-05-01 13:58:00|1111.38|1094.28|1111.26|1094.16|1111.38|1094.28|1111.26|1094.16|4
1651413490000|2022-05-01 13:58:10|1111.25|1094.15|1111.1|1094|1111.25|1094.15|1111.1|1094|2
1651413500000|2022-05-01 13:58:20|1111.18|1094.08|1111.18|1094.08|1111.18|1094.08|1111.18|1094.08|1
1651413510000|2022-05-01 13:58:30|1111.09|1093.99|1111.09|1093.99|1111.09|1093.99|1111.09|1093.99|1
1651413520000|2022-05-01 13:58:40|1111.08|1093.98|1111.08|1093.98|1111.08|1093.98|1111.08|1093.98|1
1651413530000|2022-05-01 13:58:50|1111.05|1093.95|1111.03|1093.93|1111.07|1093.97|1111.03|1093.93|4
1651413540000|2022-05-01 13:59:00|1111.08|1093.98|1111.43|1094.33|1111.49|1094.39|1111.08|1093.98|12
1651413550000|2022-05-01 13:59:10|1111.44|1094.34|1111.49|1094.39|1111.49|1094.39|1111.36|1094.26|10
1651413560000|2022-05-01 13:59:20|1111.74|1094.64|1111.94|1094.84|1111.95|1094.85|1111.74|1094.64|16
1651413570000|2022-05-01 13:59:30|1111.96|1094.86|1112.05|1094.95|1112.05|1094.95|1111.96|1094.86|4
1651413580000|2022-05-01 13:59:40|1111.98|1094.88|1111.97|1094.87|1111.98|1094.88|1111.94|1094.84|4
1651413590000|2022-05-01 13:59:50|1112|1094.9|1112|1094.9|1112|1094.9|1112|1094.9|1
1651413600000|2022-05-01 14:00:00|1112.01|1094.91|1112.01|1094.91|1112.01|1094.91|1111.98|1094.88|5
1651413610000|2022-05-01 14:00:10|1112.02|1094.92|1111.94|1094.84|1112.02|1094.92|1111.92|1094.82|10
1651413620000|2022-05-01 14:00:20|1111.9|1094.8|1111.29|1094.19|1111.9|1094.8|1111.29|1094.19|18
1651413630000|2022-05-01 14:00:30|1111.28|1094.18|1111.1|1094|1111.28|1094.18|1111.1|1094|11
1651413640000|2022-05-01 14:00:40|1111.09|1093.99|1111.03|1093.93|1111.09|1093.99|1111.03|1093.93|8
1651413650000|2022-05-01 14:00:50|1111.04|1093.94|1111.02|1093.92|1111.07|1093.97|1111|1093.9|7
1651413660000|2022-05-01 14:01:00|1111.01|1093.91|1111|1093.9|1111.01|1093.91|1111|1093.9|2
1651413670000|2022-05-01 14:01:10|1110.97|1093.87|1111.14|1094.04|1111.15|1094.05|1110.97|1093.87|10
1651413680000|2022-05-01 14:01:20|1111.15|1094.05|1111.92|1094.82|1111.92|1094.82|1111.14|1094.04|17
1651413690000|2022-05-01 14:01:30|1111.93|1094.83|1112.62|1095.52|1112.72|1095.62|1111.93|1094.83|15
1651413700000|2022-05-01 14:01:40|1112.61|1095.51|1111.88|1094.78|1112.78|1095.68|1111.8|1094.7|16
1651413710000|2022-05-01 14:01:50|1111.91|1094.81|1111.57|1094.47|1111.91|1094.81|1111.52|1094.42|15
1651413720000|2022-05-01 14:02:00|1111.43|1094.33|1111.35|1094.25|1111.51|1094.41|1111.23|1094.13|19
1651413730000|2022-05-01 14:02:10|1111.4|1094.3|1111.41|1094.31|1111.41|1094.31|1111.4|1094.3|2
1651413740000|2022-05-01 14:02:20|1111.44|1094.34|1111.21|1094.11|1111.62|1094.52|1111.2|1094.1|14
1651413750000|2022-05-01 14:02:30|1111.16|1094.06|1111.12|1094.02|1111.39|1094.29|1111.12|1094.02|14
1651413760000|2022-05-01 14:02:40|1111.15|1094.05|1111.27|1094.17|1111.29|1094.19|1111.1|1094|13
1651413770000|2022-05-01 14:02:50|1111.37|1094.27|1111.76|1094.66|1111.78|1094.68|1111.37|1094.27|7
1651413780000|2022-05-01 14:03:00|1111.8|1094.7|1111.94|1094.84|1112.05|1094.95|1111.79|1094.69|13
1651413790000|2022-05-01 14:03:10|1111.95|1094.85|1111.95|1094.85|1111.95|1094.85|1111.91|1094.81|5
1651413800000|2022-05-01 14:03:20|1112|1094.9|1112.02|1094.92|1112.02|1094.92|1111.95|1094.85|6
1651413810000|2022-05-01 14:03:30|1111.95|1094.85|1112.02|1094.92|1112.02|1094.92|1111.93|1094.83|6
1651413820000|2022-05-01 14:03:40|1112.06|1094.96|1112.06|1094.96|1112.06|1094.96|1112.05|1094.95|3
1651413830000|2022-05-01 14:03:50|1112.07|1094.97|1112.07|1094.97|1112.16|1095.06|1112.07|1094.97|14
1651413840000|2022-05-01 14:04:00|1112.09|1094.99|1112.13|1095.03|1112.13|1095.03|1112.05|1094.95|6
1651413860000|2022-05-01 14:04:20|1112.14|1095.04|1112.14|1095.04|1112.14|1095.04|1112.14|1095.04|1
1651413870000|2022-05-01 14:04:30|1112.28|1095.18|1112.26|1095.16|1112.28|1095.18|1112.26|1095.16|2
1651413880000|2022-05-01 14:04:40|1112.16|1095.06|1112.07|1094.97|1112.16|1095.06|1112.07|1094.97|5
1651413890000|2022-05-01 14:04:50|1112.06|1094.96|1112.06|1094.96|1112.08|1094.98|1112.05|1094.95|5
1651413900000|2022-05-01 14:05:00|1112.07|1094.97|1111.9|1094.8|1112.09|1094.99|1111.47|1094.37|16
1651413910000|2022-05-01 14:05:10|1111.71|1094.61|1111.44|1094.34|1111.79|1094.69|1111.43|1094.33|10
1651413920000|2022-05-01 14:05:20|1111.43|1094.33|1111.37|1094.27|1111.43|1094.33|1111.37|1094.27|6
1651413930000|2022-05-01 14:05:30|1111.28|1094.18|1111.05|1093.95|1111.28|1094.18|1111.05|1093.95|6
1651413950000|2022-05-01 14:05:50|1111.04|1093.94|1110.46|1093.36|1111.05|1093.95|1110.44|1093.34|23
1651413960000|2022-05-01 14:06:00|1110.47|1093.37|1110.98|1093.88|1111|1093.9|1110.47|1093.37|18
1651413970000|2022-05-01 14:06:10|1110.97|1093.87|1110.97|1093.87|1110.98|1093.88|1110.95|1093.85|8
1651413980000|2022-05-01 14:06:20|1110.99|1093.89|1110.99|1093.89|1110.99|1093.89|1110.99|1093.89|1
1651413990000|2022-05-01 14:06:30|1110.98|1093.88|1110.94|1093.84|1110.98|1093.88|1110.94|1093.84|4
1651414000000|2022-05-01 14:06:40|1110.97|1093.87|1110.97|1093.87|1110.99|1093.89|1110.97|1093.87|8
1651414010000|2022-05-01 14:06:50|1110.99|1093.89|1111|1093.9|1111.01|1093.91|1110.99|1093.89|3
1651414020000|2022-05-01 14:07:00|1111.01|1093.91|1110.96|1093.86|1111.01|1093.91|1110.92|1093.82|8
1651414030000|2022-05-01 14:07:10|1110.98|1093.88|1110.98|1093.88|1110.98|1093.88|1110.95|1093.85|6
1651414040000|2022-05-01 14:07:20|1111.01|1093.91|1111.01|1093.91|1111.01|1093.91|1111.01|1093.91|1
1651414050000|2022-05-01 14:07:30|1111.07|1093.97|1111.07|1093.97|1111.08|1093.98|1111.07|1093.97|3
1651414060000|2022-05-01 14:07:40|1111.06|1093.96|1111.18|1094.08|1111.19|1094.09|1111.06|1093.96|7
1651414070000|2022-05-01 14:07:50|1111.22|1094.12|1111.4|1094.3|1111.41|1094.31|1111.22|1094.12|7
1651414080000|2022-05-01 14:08:00|1111.41|1094.31|1111.92|1094.82|1111.92|1094.82|1111.41|1094.31|7
1651414090000|2022-05-01 14:08:10|1111.91|1094.81|1111.84|1094.74|1111.92|1094.82|1111.8|1094.7|8
1651414100000|2022-05-01 14:08:20|1111.85|1094.75|1111.96|1094.86|1111.96|1094.86|1111.81|1094.71|9
1651414110000|2022-05-01 14:08:30|1111.97|1094.87|1111.34|1094.24|1111.97|1094.87|1111.29|1094.19|11
1651414120000|2022-05-01 14:08:40|1111.37|1094.27|1111.15|1094.05|1111.4|1094.3|1111.13|1094.03|6
1651414130000|2022-05-01 14:08:50|1111.16|1094.06|1110.98|1093.88|1111.17|1094.07|1110.97|1093.87|9
1651414140000|2022-05-01 14:09:00|1110.99|1093.89|1111.12|1094.02|1111.12|1094.02|1110.99|1093.89|4
1651414150000|2022-05-01 14:09:10|1111.08|1093.98|1111.01|1093.91|1111.08|1093.98|1111|1093.9|7
1651414160000|2022-05-01 14:09:20|1111.05|1093.95|1111.05|1093.95|1111.05|1093.95|1111.05|1093.95|1
1651414170000|2022-05-01 14:09:30|1110.95|1093.85|1110.95|1093.85|1110.95|1093.85|1110.95|1093.85|1
1651414180000|2022-05-01 14:09:40|1111.05|1093.95|1111.05|1093.95|1111.05|1093.95|1111.05|1093.95|1
1651414190000|2022-05-01 14:09:50|1111.07|1093.97|1111.08|1093.98|1111.08|1093.98|1111.07|1093.97|2
1651414200000|2022-05-01 14:10:00|1111.11|1094.01|1111.12|1094.02|1111.12|1094.02|1111.11|1094.01|4
1651414220000|2022-05-01 14:10:20|1111.11|1094.01|1111.15|1094.05|1111.15|1094.05|1111.09|1093.99|5
1651414230000|2022-05-01 14:10:30|1111.07|1093.97|1111.07|1093.97|1111.07|1093.97|1111.07|1093.97|1
1651414240000|2022-05-01 14:10:40|1111.09|1093.99|1111.07|1093.97|1111.09|1093.99|1111.07|1093.97|3
1651414250000|2022-05-01 14:10:50|1111.1|1094|1111.07|1093.97|1111.11|1094.01|1111.05|1093.95|4
1651414260000|2022-05-01 14:11:00|1111.1|1094|1111.1|1094|1111.1|1094|1111.08|1093.98|3
1651414270000|2022-05-01 14:11:10|1111.08|1093.98|1111.04|1093.94|1111.08|1093.98|1111.04|1093.94|4
1651414280000|2022-05-01 14:11:20|1110.96|1093.86|1110.96|1093.86|1111.04|1093.94|1110.96|1093.86|5
1651414310000|2022-05-01 14:11:50|1110.99|1093.89|1111.03|1093.93|1111.03|1093.93|1110.99|1093.89|4
1651414320000|2022-05-01 14:12:00|1111.01|1093.91|1111.01|1093.91|1111.01|1093.91|1111.01|1093.91|1
1651414330000|2022-05-01 14:12:10|1111.02|1093.92|1111.09|1093.99|1111.11|1094.01|1111.02|1093.92|6
1651414350000|2022-05-01 14:12:30|1111.1|1094|1111.12|1094.02|1111.13|1094.03|1111.09|1093.99|5
1651414360000|2022-05-01 14:12:40|1111.13|1094.03|1111.28|1094.18|1111.28|1094.18|1111.13|1094.03|4
1651414370000|2022-05-01 14:12:50|1111.3|1094.2|1111.25|1094.15|1111.3|1094.2|1111.14|1094.04|8
1651414380000|2022-05-01 14:13:00|1111.24|1094.14|1111.28|1094.18|1111.28|1094.18|1111.23|1094.13|3
1651414390000|2022-05-01 14:13:10|1111.26|1094.16|1111.27|1094.17|1111.27|1094.17|1111.2|1094.1|8
1651414400000|2022-05-01 14:13:20|1111.16|1094.06|1111.16|1094.06|1111.16|1094.06|1111.16|1094.06|1
1651414410000|2022-05-01 14:13:30|1111.17|1094.07|1111.25|1094.15|1111.27|1094.17|1111.17|1094.07|6
1651414420000|2022-05-01 14:13:40|1111.26|1094.16|1111.18|1094.08|1111.26|1094.16|1111.18|1094.08|5
1651414430000|2022-05-01 14:13:50|1111.19|1094.09|1111.19|1094.09|1111.3|1094.2|1111.18|1094.08|11
1651414440000|2022-05-01 14:14:00|1111.18|1094.08|1111.2|1094.1|1111.22|1094.12|1111.18|1094.08|6
1651414450000|2022-05-01 14:14:10|1111.26|1094.16|1111.36|1094.26|1111.38|1094.28|1111.26|1094.16|4
1651414460000|2022-05-01 14:14:20|1111.38|1094.28|1111.38|1094.28|1111.38|1094.28|1111.38|1094.28|1
1651414470000|2022-05-01 14:14:30|1111.4|1094.3|1111.4|1094.3|1111.41|1094.31|1111.4|1094.3|3
1651414480000|2022-05-01 14:14:40|1111.39|1094.29|1111.35|1094.25|1111.39|1094.29|1111.33|1094.23|6
1651414500000|2022-05-01 14:15:00|1111.36|1094.26|1111.36|1094.26|1111.39|1094.29|1111.34|1094.24|4
1651414510000|2022-05-01 14:15:10|1111.37|1094.27|1111.99|1094.89|1111.99|1094.89|1111.37|1094.27|11
1651414520000|2022-05-01 14:15:20|1112.15|1095.05|1112.11|1095.01|1112.16|1095.06|1112.1|1095|7
1651414530000|2022-05-01 14:15:30|1112.15|1095.05|1112.15|1095.05|1112.15|1095.05|1112.15|1095.05|1
1651414540000|2022-05-01 14:15:40|1112.21|1095.11|1112.62|1095.52|1112.71|1095.61|1112.21|1095.11|10
1651414550000|2022-05-01 14:15:50|1112.81|1095.71|1112.81|1095.71|1112.81|1095.71|1112.81|1095.71|1
1651414560000|2022-05-01 14:16:00|1112.82|1095.72|1113.83|1096.73|1113.83|1096.73|1112.82|1095.72|7
1651414570000|2022-05-01 14:16:10|1113.77|1096.67|1113.23|1096.13|1113.77|1096.67|1113.12|1096.02|14
1651414580000|2022-05-01 14:16:20|1113.26|1096.16|1113.78|1096.68|1113.82|1096.72|1113.26|1096.16|9
1651414590000|2022-05-01 14:16:30|1113.69|1096.59|1113.92|1096.82|1113.92|1096.82|1113.55|1096.45|8
1651414600000|2022-05-01 14:16:40|1113.79|1096.69|1114.02|1096.92|1114.03|1096.93|1113.79|1096.69|13
1651414610000|2022-05-01 14:16:50|1113.89|1096.79|1114.02|1096.92|1114.03|1096.93|1113.89|1096.79|5
1651414620000|2022-05-01 14:17:00|1113.96|1096.86|1113.95|1096.85|1114.03|1096.93|1113.87|1096.77|9
1651414630000|2022-05-01 14:17:10|1114|1096.9|1114.01|1096.91|1114.01|1096.91|1113.95|1096.85|6
1651414640000|2022-05-01 14:17:20|1113.98|1096.88|1113.92|1096.82|1113.98|1096.88|1113.92|1096.82|2
1651414650000|2022-05-01 14:17:30|1113.98|1096.88|1113.91|1096.81|1113.98|1096.88|1113.91|1096.81|4
1651414660000|2022-05-01 14:17:40|1113.89|1096.79|1113.87|1096.77|1113.9|1096.8|1113.87|1096.77|3
1651414670000|2022-05-01 14:17:50|1113.86|1096.76|1113.87|1096.77|1113.87|1096.77|1113.85|1096.75|5
1651414680000|2022-05-01 14:18:00|1113.86|1096.76|1113.96|1096.86|1113.96|1096.86|1113.86|1096.76|3
1651414690000|2022-05-01 14:18:10|1113.9|1096.8|1113.96|1096.86|1113.96|1096.86|1113.9|1096.8|3
1651414710000|2022-05-01 14:18:30|1113.91|1096.81|1113.96|1096.86|1113.96|1096.86|1113.9|1096.8|7
1651414720000|2022-05-01 14:18:40|1113.9|1096.8|1113.96|1096.86|1113.96|1096.86|1113.9|1096.8|3
1651414730000|2022-05-01 14:18:50|1113.94|1096.84|1113.9|1096.8|1113.94|1096.84|1113.88|1096.78|4
1651414740000|2022-05-01 14:19:00|1114.01|1096.91|1114.1|1097|1114.1|1097|1114.01|1096.91|2
1651414750000|2022-05-01 14:19:10|1114.11|1097.01|1114.09|1096.99|1114.11|1097.01|1114.09|1096.99|2
1651414760000|2022-05-01 14:19:20|1114.1|1097|1114.9|1097.8|1114.96|1097.86|1114.1|1097|18
1651414770000|2022-05-01 14:19:30|1114.89|1097.79|1114.98|1097.88|1115.07|1097.97|1114.89|1097.79|17
1651414780000|2022-05-01 14:19:40|1114.99|1097.89|1115.27|1098.17|1115.27|1098.17|1114.98|1097.88|12
1651414790000|2022-05-01 14:19:50|1115.35|1098.25|1115.3|1098.2|1115.35|1098.25|1115.25|1098.15|13
1651414800000|2022-05-01 14:20:00|1115.33|1098.23|1115.81|1098.71|1115.81|1098.71|1115.33|1098.23|11
1651414810000|2022-05-01 14:20:10|1115.79|1098.69|1115.78|1098.68|1115.79|1098.69|1115.76|1098.66|4
1651414820000|2022-05-01 14:20:20|1115.77|1098.67|1115.51|1098.41|1115.77|1098.67|1115.44|1098.34|13
1651414830000|2022-05-01 14:20:30|1115.39|1098.29|1115.39|1098.29|1115.39|1098.29|1115.39|1098.29|1
1651414840000|2022-05-01 14:20:40|1115.34|1098.24|1115.36|1098.26|1115.37|1098.27|1115.34|1098.24|8
1651414850000|2022-05-01 14:20:50|1115.34|1098.24|1115.28|1098.18|1115.34|1098.24|1115.28|1098.18|4
1651414860000|2022-05-01 14:21:00|1115.25|1098.15|1115.28|1098.18|1115.29|1098.19|1115.25|1098.15|3
1651414870000|2022-05-01 14:21:10|1115.05|1097.95|1113.92|1096.82|1115.05|1097.95|1113.9|1096.8|19
1651414880000|2022-05-01 14:21:20|1113.93|1096.83|1113.33|1096.23|1113.96|1096.86|1113.33|1096.23|6
1651414890000|2022-05-01 14:21:30|1113.3|1096.2|1113.17|1096.07|1113.34|1096.24|1113.17|1096.07|12
1651414900000|2022-05-01 14:21:40|1113.15|1096.05|1112.93|1095.83|1113.15|1096.05|1112.52|1095.42|20
1651414910000|2022-05-01 14:21:50|1112.94|1095.84|1112.93|1095.83|1112.94|1095.84|1112.92|1095.82|6
1651414920000|2022-05-01 14:22:00|1112.92|1095.82|1112.9|1095.8|1112.92|1095.82|1112.84|1095.74|10
1651414930000|2022-05-01 14:22:10|1112.89|1095.79|1112.98|1095.88|1113.01|1095.91|1112.86|1095.76|11
1651414940000|2022-05-01 14:22:20|1113|1095.9|1113.16|1096.06|1113.16|1096.06|1113|1095.9|6
1651414950000|2022-05-01 14:22:30|1113.18|1096.08|1113.87|1096.77|1113.9|1096.8|1113.18|1096.08|17
1651414960000|2022-05-01 14:22:40|1113.9|1096.8|1113.96|1096.86|1113.96|1096.86|1113.87|1096.77|6
1651414970000|2022-05-01 14:22:50|1113.97|1096.87|1113.97|1096.87|1113.97|1096.87|1113.97|1096.87|1
1651414980000|2022-05-01 14:23:00|1113.95|1096.85|1113.43|1096.33|1113.95|1096.85|1113.4|1096.3|10
1651414990000|2022-05-01 14:23:10|1113.42|1096.32|1113.14|1096.04|1113.43|1096.33|1113.13|1096.03|9
1651415000000|2022-05-01 14:23:20|1113.03|1095.93|1113.03|1095.93|1113.04|1095.94|1113.03|1095.93|3
1651415010000|2022-05-01 14:23:30|1113.02|1095.92|1113.1|1096|1113.1|1096|1113.02|1095.92|8
1651415020000|2022-05-01 14:23:40|1113.09|1095.99|1113.16|1096.06|1113.2|1096.1|1113.09|1095.99|8
1651415030000|2022-05-01 14:23:50|1113.38|1096.28|1113.18|1096.08|1113.42|1096.32|1113.18|1096.08|14
1651415040000|2022-05-01 14:24:00|1113.16|1096.06|1113.07|1095.97|1113.16|1096.06|1113.07|1095.97|10
1651415050000|2022-05-01 14:24:10|1113.08|1095.98|1113.07|1095.97|1113.15|1096.05|1113.06|1095.96|10
1651415060000|2022-05-01 14:24:20|1113.06|1095.96|1112.54|1095.44|1113.06|1095.96|1112.36|1095.26|21
1651415070000|2022-05-01 14:24:30|1112.53|1095.43|1112.42|1095.32|1112.59|1095.49|1112.42|1095.32|13
1651415080000|2022-05-01 14:24:40|1112.4|1095.3|1112.4|1095.3|1112.42|1095.32|1112.4|1095.3|8
1651415090000|2022-05-01 14:24:50|1112.45|1095.35|1112.45|1095.35|1112.45|1095.35|1112.45|1095.35|1
1651415100000|2022-05-01 14:25:00|1112.43|1095.33|1112.11|1095.01|1112.45|1095.35|1112.07|1094.97|16
1651415110000|2022-05-01 14:25:10|1112.12|1095.02|1111.99|1094.89|1112.13|1095.03|1111.99|1094.89|8
1651415120000|2022-05-01 14:25:20|1112.01|1094.91|1111.98|1094.88|1112.01|1094.91|1111.97|1094.87|4
1651415130000|2022-05-01 14:25:30|1111.97|1094.87|1111.92|1094.82|1111.98|1094.88|1111.9|1094.8|6
1651415140000|2022-05-01 14:25:40|1111.96|1094.86|1111.99|1094.89|1112.14|1095.04|1111.96|1094.86|8
1651415150000|2022-05-01 14:25:50|1112|1094.9|1112.03|1094.93|1112.03|1094.93|1112|1094.9|2
1651415160000|2022-05-01 14:26:00|1112.02|1094.92|1112.03|1094.93|1112.03|1094.93|1112.02|1094.92|2
1651415170000|2022-05-01 14:26:10|1112.02|1094.92|1112.09|1094.99|1112.11|1095.01|1111.98|1094.88|11
1651415180000|2022-05-01 14:26:20|1112.08|1094.98|1112.14|1095.04|1112.14|1095.04|1112.07|1094.97|3
1651415190000|2022-05-01 14:26:30|1112.16|1095.06|1112.7|1095.6|1112.71|1095.61|1112.15|1095.05|21
1651415200000|2022-05-01 14:26:40|1112.72|1095.62|1112.49|1095.39|1112.84|1095.74|1112.48|1095.38|11
1651415210000|2022-05-01 14:26:50|1112.43|1095.33|1112.43|1095.33|1112.57|1095.47|1112.41|1095.31|18
1651415220000|2022-05-01 14:27:00|1112.4|1095.3|1112.16|1095.06|1112.4|1095.3|1112.16|1095.06|7
1651415230000|2022-05-01 14:27:10|1112.17|1095.07|1112.06|1094.96|1112.17|1095.07|1112.06|1094.96|9
1651415240000|2022-05-01 14:27:20|1112.05|1094.95|1112.06|1094.96|1112.07|1094.97|1112.05|1094.95|3
1651415250000|2022-05-01 14:27:30|1112.05|1094.95|1111.92|1094.82|1112.05|1094.95|1111.92|1094.82|11
1651415260000|2022-05-01 14:27:40|1111.85|1094.75|1111.8|1094.7|1111.85|1094.75|1111.58|1094.48|11
1651415270000|2022-05-01 14:27:50|1111.81|1094.71|1111.96|1094.86|1111.98|1094.88|1111.67|1094.57|15
1651415280000|2022-05-01 14:28:00|1111.94|1094.84|1111.96|1094.86|1111.98|1094.88|1111.93|1094.83|4
1651415290000|2022-05-01 14:28:10|1111.95|1094.85|1111.99|1094.89|1111.99|1094.89|1111.94|1094.84|5
1651415300000|2022-05-01 14:28:20|1111.96|1094.86|1111.96|1094.86|1111.96|1094.86|1111.96|1094.86|1
1651415320000|2022-05-01 14:28:40|1111.95|1094.85|1111.35|1094.25|1111.95|1094.85|1111.35|1094.25|12
1651415330000|2022-05-01 14:28:50|1111.22|1094.12|1111.11|1094.01|1111.22|1094.12|1111.11|1094.01|9
1651415340000|2022-05-01 14:29:00|1111.17|1094.07|1111.56|1094.46|1111.56|1094.46|1111.13|1094.03|11
1651415350000|2022-05-01 14:29:10|1111.63|1094.53|1112.04|1094.94|1112.04|1094.94|1111.63|1094.53|14
1651415360000|2022-05-01 14:29:20|1112.29|1095.19|1112.29|1095.19|1112.29|1095.19|1112.29|1095.19|1
1651415380000|2022-05-01 14:29:40|1112.24|1095.14|1112.2|1095.1|1112.24|1095.14|1112.17|1095.07|6
1651415390000|2022-05-01 14:29:50|1112.23|1095.13|1112.19|1095.09|1112.23|1095.13|1112.19|1095.09|2
1651415400000|2022-05-01 14:30:00|1112.26|1095.16|1112.2|1095.1|1112.26|1095.16|1112.16|1095.06|7
1651415410000|2022-05-01 14:30:10|1112.21|1095.11|1112.21|1095.11|1112.21|1095.11|1112.17|1095.07|3
1651415420000|2022-05-01 14:30:20|1112.28|1095.18|1112.73|1095.63|1112.73|1095.63|1112.18|1095.08|11
1651415430000|2022-05-01 14:30:30|1112.74|1095.64|1113.15|1096.05|1113.33|1096.23|1112.74|1095.64|14
1651415440000|2022-05-01 14:30:40|1113.04|1095.94|1113.34|1096.24|1113.34|1096.24|1113.04|1095.94|4
1651415460000|2022-05-01 14:31:00|1113.74|1096.64|1113.73|1096.63|1113.77|1096.67|1113.71|1096.61|4
1651415480000|2022-05-01 14:31:20|1113.71|1096.61|1113.71|1096.61|1113.71|1096.61|1113.71|1096.61|1
1651415490000|2022-05-01 14:31:30|1113.69|1096.59|1113.69|1096.59|1113.69|1096.59|1113.69|1096.59|1
1651415500000|2022-05-01 14:31:40|1113.71|1096.61|1113.74|1096.64|1113.74|1096.64|1113.71|1096.61|2
1651415510000|2022-05-01 14:31:50|1113.83|1096.73|1113.99|1096.89|1113.99|1096.89|1113.83|1096.73|6
1651415520000|2022-05-01 14:32:00|1114.04|1096.94|1114.04|1096.94|1114.04|1096.94|1114.04|1096.94|1
1651415530000|2022-05-01 14:32:10|1114.01|1096.91|1114.71|1097.61|1114.71|1097.61|1114.01|1096.91|6
1651415540000|2022-05-01 14:32:20|1114.53|1097.43|1114.53|1097.43|1114.53|1097.43|1114.53|1097.43|1
1651415550000|2022-05-01 14:32:30|1114.56|1097.46|1114.28|1097.18|1114.56|1097.46|1114.28|1097.18|8
1651415560000|2022-05-01 14:32:40|1114.3|1097.2|1114.24|1097.14|1114.3|1097.2|1114.23|1097.13|6
1651415570000|2022-05-01 14:32:50|1114.25|1097.15|1114.22|1097.12|1114.28|1097.18|1114.12|1097.02|15
1651415580000|2022-05-01 14:33:00|1114.25|1097.15|1114.1|1097|1114.26|1097.16|1114.09|1096.99|13
1651415590000|2022-05-01 14:33:10|1114.09|1096.99|1113.31|1096.21|1114.09|1096.99|1113.3|1096.2|14
1651415600000|2022-05-01 14:33:20|1113.29|1096.19|1113.08|1095.98|1113.29|1096.19|1113.08|1095.98|9
1651415610000|2022-05-01 14:33:30|1113.24|1096.14|1113.36|1096.26|1113.36|1096.26|1113.24|1096.14|3
1651415620000|2022-05-01 14:33:40|1113.32|1096.22|1113.35|1096.25|1113.39|1096.29|1113.32|1096.22|8
1651415630000|2022-05-01 14:33:50|1113.36|1096.26|1113.35|1096.25|1113.37|1096.27|1113.35|1096.25|4
1651415640000|2022-05-01 14:34:00|1113.34|1096.24|1113.16|1096.06|1113.38|1096.28|1113.16|1096.06|17
1651415650000|2022-05-01 14:34:10|1113.17|1096.07|1112.13|1095.03|1113.17|1096.07|1112.12|1095.02|25
1651415660000|2022-05-01 14:34:20|1112.1|1095|1112.2|1095.1|1112.57|1095.47|1112.09|1094.99|25
1651415670000|2022-05-01 14:34:30|1112.18|1095.08|1112.26|1095.16|1112.27|1095.17|1112.17|1095.07|5
1651415680000|2022-05-01 14:34:40|1112.25|1095.15|1112.21|1095.11|1112.25|1095.15|1112.18|1095.08|11
1651415690000|2022-05-01 14:34:50|1112.2|1095.1|1112.02|1094.92|1112.2|1095.1|1112.02|1094.92|7
1651415700000|2022-05-01 14:35:00|1112.03|1094.93|1111.14|1094.04|1112.03|1094.93|1111.14|1094.04|23
1651415710000|2022-05-01 14:35:10|1111.08|1093.98|1110.5|1093.4|1111.09|1093.99|1110.48|1093.38|20
1651415720000|2022-05-01 14:35:20|1110.46|1093.36|1110.14|1093.04|1110.57|1093.47|1110.14|1093.04|20
1651415730000|2022-05-01 14:35:30|1110.16|1093.06|1110.19|1093.09|1110.21|1093.11|1110.15|1093.05|7
1651415740000|2022-05-01 14:35:40|1110.2|1093.1|1110.21|1093.11|1110.22|1093.12|1110.18|1093.08|15
1651415750000|2022-05-01 14:35:50|1110.2|1093.1|1110.18|1093.08|1110.21|1093.11|1110.17|1093.07|6
1651415760000|2022-05-01 14:36:00|1110.2|1093.1|1109.68|1092.58|1110.2|1093.1|1109.68|1092.58|9
1651415770000|2022-05-01 14:36:10|1109.67|1092.57|1108.64|1091.54|1109.68|1092.58|1108.63|1091.53|17
1651415780000|2022-05-01 14:36:20|1108.78|1091.68|1108.07|1090.97|1108.8|1091.7|1108.07|1090.97|18
1651415790000|2022-05-01 14:36:30|1108.08|1090.98|1107.15|1090.05|1108.08|1090.98|1107.15|1090.05|18
1651415800000|2022-05-01 14:36:40|1107.14|1090.04|1106.67|1089.57|1107.14|1090.04|1106.34|1089.24|22
1651415810000|2022-05-01 14:36:50|1106.66|1089.56|1106.89|1089.79|1106.9|1089.8|1106.66|1089.56|19
1651415820000|2022-05-01 14:37:00|1106.85|1089.75|1107.11|1090.01|1107.11|1090.01|1106.85|1089.75|11
1651415830000|2022-05-01 14:37:10|1107.13|1090.03|1108.14|1091.04|1108.29|1091.19|1107.13|1090.03|23
1651415840000|2022-05-01 14:37:20|1108.17|1091.07|1108.43|1091.33|1108.49|1091.39|1108.17|1091.07|11
1651415850000|2022-05-01 14:37:30|1108.49|1091.39|1108.34|1091.24|1108.5|1091.4|1108.34|1091.24|7
1651415860000|2022-05-01 14:37:40|1108.38|1091.28|1108.46|1091.36|1108.47|1091.37|1108.38|1091.28|4
1651415870000|2022-05-01 14:37:50|1108.45|1091.35|1108.34|1091.24|1108.45|1091.35|1108.34|1091.24|2
1651415880000|2022-05-01 14:38:00|1108.39|1091.29|1108.53|1091.43|1108.53|1091.43|1108.38|1091.28|6
1651415890000|2022-05-01 14:38:10|1108.51|1091.41|1109.33|1092.23|1109.38|1092.28|1108.51|1091.41|18
1651415900000|2022-05-01 14:38:20|1109.32|1092.22|1109.58|1092.48|1109.68|1092.58|1109.3|1092.2|7
1651415910000|2022-05-01 14:38:30|1109.68|1092.58|1109.7|1092.6|1109.78|1092.68|1109.59|1092.49|7
1651415920000|2022-05-01 14:38:40|1109.69|1092.59|1109.12|1092.02|1109.69|1092.59|1109.12|1092.02|16
1651415930000|2022-05-01 14:38:50|1109.1|1092|1109.09|1091.99|1109.1|1092|1109.05|1091.95|6
1651415940000|2022-05-01 14:39:00|1109.1|1092|1108.91|1091.81|1109.1|1092|1108.89|1091.79|10
1651415950000|2022-05-01 14:39:10|1108.9|1091.8|1108.9|1091.8|1108.9|1091.8|1108.9|1091.8|1
1651415960000|2022-05-01 14:39:20|1108.91|1091.81|1108.92|1091.82|1108.93|1091.83|1108.91|1091.81|3
1651415970000|2022-05-01 14:39:30|1108.94|1091.84|1109.02|1091.92|1109.09|1091.99|1108.94|1091.84|15
1651415980000|2022-05-01 14:39:40|1109.03|1091.93|1109.04|1091.94|1109.07|1091.97|1109.02|1091.92|8
1651415990000|2022-05-01 14:39:50|1109.03|1091.93|1109.03|1091.93|1109.04|1091.94|1109.02|1091.92|4
1651416000000|2022-05-01 14:40:00|1109.05|1091.95|1109.58|1092.48|1109.58|1092.48|1109.05|1091.95|9
1651416010000|2022-05-01 14:40:10|1109.59|1092.49|1109.56|1092.46|1109.62|1092.52|1109.56|1092.46|6
1651416020000|2022-05-01 14:40:20|1109.58|1092.48|1109.92|1092.82|1109.92|1092.82|1109.58|1092.48|5
1651416030000|2022-05-01 14:40:30|1109.93|1092.83|1109.94|1092.84|1109.94|1092.84|1109.93|1092.83|2
1651416040000|2022-05-01 14:40:40|1109.92|1092.82|1109.92|1092.82|1109.95|1092.85|1109.92|1092.82|5
1651416050000|2022-05-01 14:40:50|1109.95|1092.85|1109.94|1092.84|1109.96|1092.86|1109.93|1092.83|7
1651416060000|2022-05-01 14:41:00|1109.9|1092.8|1109.86|1092.76|1109.9|1092.8|1109.86|1092.76|3
1651416070000|2022-05-01 14:41:10|1109.88|1092.78|1110.45|1093.35|1110.45|1093.35|1109.88|1092.78|21
1651416080000|2022-05-01 14:41:20|1110.41|1093.31|1110.07|1092.97|1110.41|1093.31|1110.07|1092.97|18
1651416090000|2022-05-01 14:41:30|1110.01|1092.91|1110.02|1092.92|1110.02|1092.92|1110.01|1092.91|2
1651416100000|2022-05-01 14:41:40|1110.04|1092.94|1109.67|1092.57|1110.05|1092.95|1109.57|1092.47|16
1651416110000|2022-05-01 14:41:50|1109.68|1092.58|1109.99|1092.89|1109.99|1092.89|1109.61|1092.51|8
1651416130000|2022-05-01 14:42:10|1110.01|1092.91|1110.01|1092.91|1110.01|1092.91|1110.01|1092.91|1
1651416140000|2022-05-01 14:42:20|1110.09|1092.99|1110.1|1093|1110.14|1093.04|1110.01|1092.91|14
1651416150000|2022-05-01 14:42:30|1110.18|1093.08|1110.66|1093.56|1110.66|1093.56|1110.18|1093.08|10
1651416160000|2022-05-01 14:42:40|1110.69|1093.59|1111.06|1093.96|1111.06|1093.96|1110.69|1093.59|8
1651416170000|2022-05-01 14:42:50|1111.07|1093.97|1110.98|1093.88|1111.19|1094.09|1110.98|1093.88|13
1651416180000|2022-05-01 14:43:00|1110.97|1093.87|1110.98|1093.88|1111|1093.9|1110.97|1093.87|6
1651416190000|2022-05-01 14:43:10|1110.99|1093.89|1111.64|1094.54|1111.72|1094.62|1110.99|1093.89|15
1651416200000|2022-05-01 14:43:20|1111.74|1094.64|1111.91|1094.81|1112.01|1094.91|1111.74|1094.64|21
1651416210000|2022-05-01 14:43:30|1111.9|1094.8|1111.71|1094.61|1111.9|1094.8|1111.21|1094.11|18
1651416220000|2022-05-01 14:43:40|1111.7|1094.6|1111.7|1094.6|1111.72|1094.62|1111.67|1094.57|5
1651416230000|2022-05-01 14:43:50|1111.77|1094.67|1111.77|1094.67|1111.77|1094.67|1111.77|1094.67|1
1651416240000|2022-05-01 14:44:00|1111.83|1094.73|1111.93|1094.83|1111.94|1094.84|1111.83|1094.73|6
1651416250000|2022-05-01 14:44:10|1111.92|1094.82|1112.03|1094.93|1112.05|1094.95|1111.92|1094.82|8
1651416260000|2022-05-01 14:44:20|1112.02|1094.92|1112|1094.9|1112.02|1094.92|1112|1094.9|7
1651416270000|2022-05-01 14:44:30|1111.99|1094.89|1111.17|1094.07|1111.99|1094.89|1111.12|1094.02|15
1651416280000|2022-05-01 14:44:40|1111.19|1094.09|1111.18|1094.08|1111.19|1094.09|1111.16|1094.06|5
1651416290000|2022-05-01 14:44:50|1111.17|1094.07|1111.17|1094.07|1111.17|1094.07|1111.17|1094.07|1
1651416300000|2022-05-01 14:45:00|1111.18|1094.08|1111.09|1093.99|1111.19|1094.09|1110.42|1093.32|27
1651416310000|2022-05-01 14:45:10|1111.1|1094|1111.1|1094|1111.1|1094|1111.1|1094|1
1651416320000|2022-05-01 14:45:20|1111.12|1094.02|1111.19|1094.09|1111.28|1094.18|1111.1|1094|6
1651416330000|2022-05-01 14:45:30|1111.21|1094.11|1111.58|1094.48|1111.6|1094.5|1111.16|1094.06|13
1651416340000|2022-05-01 14:45:40|1111.73|1094.63|1111.73|1094.63|1111.73|1094.63|1111.73|1094.63|1
1651416350000|2022-05-01 14:45:50|1111.76|1094.66|1111.84|1094.74|1111.84|1094.74|1111.76|1094.66|2
1651416360000|2022-05-01 14:46:00|1111.94|1094.84|1111.95|1094.85|1112|1094.9|1111.94|1094.84|8
1651416370000|2022-05-01 14:46:10|1111.98|1094.88|1111.98|1094.88|1111.98|1094.88|1111.98|1094.88|1
1651416390000|2022-05-01 14:46:30|1112|1094.9|1112|1094.9|1112|1094.9|1112|1094.9|1
1651416410000|2022-05-01 14:46:50|1111.95|1094.85|1112.04|1094.94|1112.06|1094.96|1111.95|1094.85|9
1651416420000|2022-05-01 14:47:00|1112.07|1094.97|1112.04|1094.94|1112.07|1094.97|1112.04|1094.94|3
1651416430000|2022-05-01 14:47:10|1112.02|1094.92|1112.05|1094.95|1112.05|1094.95|1112.01|1094.91|3
1651416440000|2022-05-01 14:47:20|1112.04|1094.94|1112.06|1094.96|1112.07|1094.97|1112.04|1094.94|6
1651416450000|2022-05-01 14:47:30|1112.02|1094.92|1112.06|1094.96|1112.07|1094.97|1112.02|1094.92|5
1651416460000|2022-05-01 14:47:40|1112.16|1095.06|1112.15|1095.05|1112.16|1095.06|1112.15|1095.05|2
1651416470000|2022-05-01 14:47:50|1112.16|1095.06|1112.19|1095.09|1112.19|1095.09|1112.11|1095.01|7
1651416480000|2022-05-01 14:48:00|1112.04|1094.94|1112.17|1095.07|1112.55|1095.45|1112.04|1094.94|20
1651416490000|2022-05-01 14:48:10|1112.19|1095.09|1112.19|1095.09|1112.29|1095.19|1112.17|1095.07|5
1651416500000|2022-05-01 14:48:20|1112.17|1095.07|1112.41|1095.31|1112.76|1095.66|1112.17|1095.07|20
1651416510000|2022-05-01 14:48:30|1112.42|1095.32|1112.35|1095.25|1112.49|1095.39|1112.24|1095.14|20
1651416520000|2022-05-01 14:48:40|1112.36|1095.26|1112.89|1095.79|1112.9|1095.8|1112.33|1095.23|14
1651416530000|2022-05-01 14:48:50|1112.9|1095.8|1113.02|1095.92|1113.03|1095.93|1112.9|1095.8|8
1651416540000|2022-05-01 14:49:00|1113.09|1095.99|1113.09|1095.99|1113.1|1096|1113.09|1095.99|3
1651416550000|2022-05-01 14:49:10|1113.1|1096|1113.63|1096.53|1113.63|1096.53|1113.1|1096|10
1651416560000|2022-05-01 14:49:20|1113.73|1096.63|1113.75|1096.65|1113.76|1096.66|1113.73|1096.63|6
1651416570000|2022-05-01 14:49:30|1113.77|1096.67|1113.95|1096.85|1113.96|1096.86|1113.77|1096.67|5
1651416580000|2022-05-01 14:49:40|1114.08|1096.98|1114.02|1096.92|1114.13|1097.03|1114.02|1096.92|6
1651416590000|2022-05-01 14:49:50|1114.01|1096.91|1114|1096.9|1114.01|1096.91|1114|1096.9|2
1651416600000|2022-05-01 14:50:00|1114.01|1096.91|1114.01|1096.91|1114.01|1096.91|1114.01|1096.91|1
1651416610000|2022-05-01 14:50:10|1113.99|1096.89|1114.01|1096.91|1114.12|1097.02|1113.99|1096.89|7
1651416620000|2022-05-01 14:50:20|1114.02|1096.92|1114.03|1096.93|1114.03|1096.93|1114.02|1096.92|2
1651416630000|2022-05-01 14:50:30|1113.88|1096.78|1113.88|1096.78|1113.88|1096.78|1113.88|1096.78|1
1651416640000|2022-05-01 14:50:40|1113.96|1096.86|1114|1096.9|1114|1096.9|1113.95|1096.85|5
1651416650000|2022-05-01 14:50:50|1114.01|1096.91|1113.97|1096.87|1114.01|1096.91|1113.97|1096.87|2
1651416660000|2022-05-01 14:51:00|1113.99|1096.89|1113.96|1096.86|1113.99|1096.89|1113.96|1096.86|3
1651416670000|2022-05-01 14:51:10|1113.95|1096.85|1113.96|1096.86|1113.96|1096.86|1113.95|1096.85|2
1651416680000|2022-05-01 14:51:20|1113.95|1096.85|1113.16|1096.06|1113.95|1096.85|1113.11|1096.01|15
1651416690000|2022-05-01 14:51:30|1113.18|1096.08|1113.18|1096.08|1113.44|1096.34|1113.17|1096.07|16
1651416700000|2022-05-01 14:51:40|1113.15|1096.05|1113.13|1096.03|1113.16|1096.06|1113.12|1096.02|8
1651416710000|2022-05-01 14:51:50|1113.14|1096.04|1113.3|1096.2|1113.3|1096.2|1113.12|1096.02|7
1651416720000|2022-05-01 14:52:00|1113.26|1096.16|1113.27|1096.17|1113.3|1096.2|1113.26|1096.16|5
1651416730000|2022-05-01 14:52:10|1113.23|1096.13|1113.11|1096.01|1113.23|1096.13|1113.11|1096.01|5
1651416740000|2022-05-01 14:52:20|1113.12|1096.02|1113.25|1096.15|1113.27|1096.17|1113.12|1096.02|14
1651416750000|2022-05-01 14:52:30|1113.2|1096.1|1113.22|1096.12|1113.22|1096.12|1113.2|1096.1|4
1651416760000|2022-05-01 14:52:40|1113.21|1096.11|1113.2|1096.1|1113.22|1096.12|1113.2|1096.1|4
1651416770000|2022-05-01 14:52:50|1113.21|1096.11|1113.22|1096.12|1113.22|1096.12|1113.21|1096.11|4
1651416780000|2022-05-01 14:53:00|1113.21|1096.11|1113.11|1096.01|1113.21|1096.11|1113.1|1096|8
1651416800000|2022-05-01 14:53:20|1113.12|1096.02|1113.15|1096.05|1113.24|1096.14|1113.12|1096.02|11
1651416810000|2022-05-01 14:53:30|1113.16|1096.06|1113.25|1096.15|1113.25|1096.15|1113.16|1096.06|3
1651416820000|2022-05-01 14:53:40|1113.24|1096.14|1113.66|1096.56|1113.66|1096.56|1113.2|1096.1|9
1651416830000|2022-05-01 14:53:50|1113.62|1096.52|1113.66|1096.56|1113.68|1096.58|1113.62|1096.52|6
1651416840000|2022-05-01 14:54:00|1113.77|1096.67|1113.77|1096.67|1113.77|1096.67|1113.77|1096.67|1
1651416860000|2022-05-01 14:54:20|1113.85|1096.75|1113.85|1096.75|1113.85|1096.75|1113.85|1096.75|1
1651416880000|2022-05-01 14:54:40|1113.86|1096.76|1113.85|1096.75|1113.86|1096.76|1113.85|1096.75|2
1651416900000|2022-05-01 14:55:00|1113.77|1096.67|1113.77|1096.67|1113.77|1096.67|1113.77|1096.67|1
1651416910000|2022-05-01 14:55:10|1113.71|1096.61|1113.37|1096.27|1113.71|1096.61|1113.37|1096.27|4
1651416920000|2022-05-01 14:55:20|1113.19|1096.09|1112.18|1095.08|1113.23|1096.13|1112.15|1095.05|23
1651416930000|2022-05-01 14:55:30|1112.15|1095.05|1112.62|1095.52|1112.62|1095.52|1112.15|1095.05|16
1651416940000|2022-05-01 14:55:40|1112.78|1095.68|1112.34|1095.24|1112.78|1095.68|1112.3|1095.2|25
1651416950000|2022-05-01 14:55:50|1112.35|1095.25|1112.37|1095.27|1112.48|1095.38|1112.35|1095.25|15
1651416960000|2022-05-01 14:56:00|1112.36|1095.26|1112.09|1094.99|1112.36|1095.26|1112.09|1094.99|11
1651416970000|2022-05-01 14:56:10|1112.08|1094.98|1112.11|1095.01|1112.11|1095.01|1112.08|1094.98|4
1651416980000|2022-05-01 14:56:20|1112.08|1094.98|1112.08|1094.98|1112.09|1094.99|1112.08|1094.98|3
1651416990000|2022-05-01 14:56:30|1112.09|1094.99|1111.93|1094.83|1112.11|1095.01|1111.93|1094.83|10
1651417000000|2022-05-01 14:56:40|1111.91|1094.81|1111.51|1094.41|1111.91|1094.81|1111.49|1094.39|16
1651417010000|2022-05-01 14:56:50|1111.14|1094.04|1111.12|1094.02|1111.14|1094.04|1111.12|1094.02|2
1651417020000|2022-05-01 14:57:00|1111|1093.9|1111.09|1093.99|1111.09|1093.99|1111|1093.9|7
1651417030000|2022-05-01 14:57:10|1111.29|1094.19|1111.88|1094.78|1111.88|1094.78|1111.28|1094.18|12
1651417040000|2022-05-01 14:57:20|1111.9|1094.8|1111.93|1094.83|1111.97|1094.87|1111.9|1094.8|9
1651417050000|2022-05-01 14:57:30|1111.94|1094.84|1111.82|1094.72|1111.94|1094.84|1111.82|1094.72|2
1651417070000|2022-05-01 14:57:50|1111.83|1094.73|1111.85|1094.75|1111.85|1094.75|1111.83|1094.73|4
1651417080000|2022-05-01 14:58:00|1111.84|1094.74|1111.13|1094.03|1111.84|1094.74|1111.13|1094.03|8
1651417090000|2022-05-01 14:58:10|1111.1|1094|1111.04|1093.94|1111.11|1094.01|1111.02|1093.92|6
1651417100000|2022-05-01 14:58:20|1111.02|1093.92|1110.49|1093.39|1111.02|1093.92|1110.19|1093.09|18
1651417110000|2022-05-01 14:58:30|1110.55|1093.45|1110.85|1093.75|1110.85|1093.75|1110.55|1093.45|13
1651417120000|2022-05-01 14:58:40|1110.81|1093.71|1110.04|1092.94|1110.81|1093.71|1110.04|1092.94|16
1651417130000|2022-05-01 14:58:50|1110.05|1092.95|1110.17|1093.07|1110.17|1093.07|1110.05|1092.95|7
1651417140000|2022-05-01 14:59:00|1110.13|1093.03|1110.08|1092.98|1110.13|1093.03|1110.08|1092.98|2
1651417150000|2022-05-01 14:59:10|1110.1|1093|1110.07|1092.97|1110.13|1093.03|1110.06|1092.96|8
1651417160000|2022-05-01 14:59:20|1110.06|1092.96|1110.09|1092.99|1110.09|1092.99|1110.01|1092.91|7
1651417170000|2022-05-01 14:59:30|1110.06|1092.96|1110.06|1092.96|1110.06|1092.96|1110.04|1092.94|3
1651417180000|2022-05-01 14:59:40|1110.04|1092.94|1109.9|1092.8|1110.04|1092.94|1109.9|1092.8|4
1651417190000|2022-05-01 14:59:50|1109.88|1092.78|1109.84|1092.74|1109.89|1092.79|1109.84|1092.74|3
1651417200000|2022-05-01 15:00:00|1109.89|1092.79|1109.98|1092.88|1109.98|1092.88|1109.84|1092.74|15
1651417210000|2022-05-01 15:00:10|1109.96|1092.86|1110.1|1093|1110.1|1093|1109.96|1092.86|7
1651417220000|2022-05-01 15:00:20|1110.11|1093.01|1110.78|1093.68|1110.8|1093.7|1110.11|1093.01|18
1651417230000|2022-05-01 15:00:30|1110.71|1093.61|1110.71|1093.61|1110.71|1093.61|1110.71|1093.61|1
1651417240000|2022-05-01 15:00:40|1110.94|1093.84|1110.98|1093.88|1110.98|1093.88|1110.94|1093.84|8
1651417250000|2022-05-01 15:00:50|1111|1093.9|1111.04|1093.94|1111.04|1093.94|1111|1093.9|3
1651417260000|2022-05-01 15:01:00|1111.01|1093.91|1111.04|1093.94|1111.04|1093.94|1111.01|1093.91|3
1651417270000|2022-05-01 15:01:10|1111.12|1094.02|1111.09|1093.99|1111.12|1094.02|1111.09|1093.99|2
1651417280000|2022-05-01 15:01:20|1111.14|1094.04|1111.79|1094.69|1111.79|1094.69|1111.14|1094.04|19
1651417290000|2022-05-01 15:01:30|1111.91|1094.81|1111.91|1094.81|1111.91|1094.81|1111.91|1094.81|1
1651417310000|2022-05-01 15:01:50|1111.93|1094.83|1111.15|1094.05|1111.93|1094.83|1111.15|1094.05|10
1651417320000|2022-05-01 15:02:00|1111.14|1094.04|1111.22|1094.12|1111.22|1094.12|1111.1|1094|16
1651417330000|2022-05-01 15:02:10|1111.27|1094.17|1111.28|1094.18|1111.28|1094.18|1111.21|1094.11|7
1651417340000|2022-05-01 15:02:20|1111.25|1094.15|1111.81|1094.71|1111.82|1094.72|1111.23|1094.13|14
1651417350000|2022-05-01 15:02:30|1111.82|1094.72|1111.83|1094.73|1111.83|1094.73|1111.82|1094.72|2
1651417360000|2022-05-01 15:02:40|1111.87|1094.77|1111.85|1094.75|1111.87|1094.77|1111.85|1094.75|2
1651417370000|2022-05-01 15:02:50|1111.94|1094.84|1111.94|1094.84|1111.94|1094.84|1111.94|1094.84|1
1651417380000|2022-05-01 15:03:00|1111.93|1094.83|1111.94|1094.84|1111.94|1094.84|1111.93|1094.83|2
1651417390000|2022-05-01 15:03:10|1112.02|1094.92|1112.02|1094.92|1112.02|1094.92|1112.01|1094.91|3
1651417410000|2022-05-01 15:03:30|1111.86|1094.76|1111.95|1094.85|1112.02|1094.92|1111.86|1094.76|4
1651417420000|2022-05-01 15:03:40|1111.97|1094.87|1111.98|1094.88|1111.98|1094.88|1111.97|1094.87|2
1651417430000|2022-05-01 15:03:50|1112.01|1094.91|1111.99|1094.89|1112.01|1094.91|1111.99|1094.89|3
1651417440000|2022-05-01 15:04:00|1111.97|1094.87|1111.94|1094.84|1111.97|1094.87|1111.93|1094.83|3
1651417450000|2022-05-01 15:04:10|1111.73|1094.63|1111.31|1094.21|1111.73|1094.63|1111.13|1094.03|21
1651417460000|2022-05-01 15:04:20|1111.3|1094.2|1111.91|1094.81|1111.92|1094.82|1111.3|1094.2|13
1651417470000|2022-05-01 15:04:30|1111.92|1094.82|1111.9|1094.8|1111.92|1094.82|1111.9|1094.8|2
1651417480000|2022-05-01 15:04:40|1111.91|1094.81|1111.93|1094.83|1111.96|1094.86|1111.91|1094.81|6
1651417490000|2022-05-01 15:04:50|1111.92|1094.82|1111.93|1094.83|1111.93|1094.83|1111.92|1094.82|8
1651417500000|2022-05-01 15:05:00|1111.92|1094.82|1111.92|1094.82|1111.93|1094.83|1111.86|1094.76|6
1651417510000|2022-05-01 15:05:10|1111.98|1094.88|1111.97|1094.87|1111.98|1094.88|1111.97|1094.87|2
1651417520000|2022-05-01 15:05:20|1111.98|1094.88|1112.04|1094.94|1112.04|1094.94|1111.98|1094.88|5
1651417530000|2022-05-01 15:05:30|1112.05|1094.95|1112.05|1094.95|1112.05|1094.95|1112.05|1094.95|1
1651417540000|2022-05-01 15:05:40|1112.04|1094.94|1111.96|1094.86|1112.04|1094.94|1111.96|1094.86|7
1651417550000|2022-05-01 15:05:50|1111.97|1094.87|1111.95|1094.85|1111.99|1094.89|1111.95|1094.85|5
1651417560000|2022-05-01 15:06:00|1111.94|1094.84|1111.44|1094.34|1111.94|1094.84|1111.13|1094.03|22
1651417570000|2022-05-01 15:06:10|1111.45|1094.35|1111.88|1094.78|1111.91|1094.81|1111.45|1094.35|7
1651417580000|2022-05-01 15:06:20|1111.89|1094.79|1111.94|1094.84|1111.94|1094.84|1111.87|1094.77|4
1651417590000|2022-05-01 15:06:30|1111.95|1094.85|1112.03|1094.93|1112.09|1094.99|1111.94|1094.84|11
1651417600000|2022-05-01 15:06:40|1112.16|1095.06|1112.21|1095.11|1112.23|1095.13|1112.12|1095.02|16
1651417610000|2022-05-01 15:06:50|1112.18|1095.08|1112.28|1095.18|1112.35|1095.25|1112.18|1095.08|23
1651417620000|2022-05-01 15:07:00|1112.54|1095.44|1112.89|1095.79|1112.9|1095.8|1112.54|1095.44|13
1651417630000|2022-05-01 15:07:10|1112.88|1095.78|1112.95|1095.85|1112.95|1095.85|1112.88|1095.78|4
1651417640000|2022-05-01 15:07:20|1112.96|1095.86|1112.98|1095.88|1112.98|1095.88|1112.96|1095.86|2
1651417650000|2022-05-01 15:07:30|1112.96|1095.86|1112.97|1095.87|1112.98|1095.88|1112.96|1095.86|5
1651417660000|2022-05-01 15:07:40|1112.9|1095.8|1112.94|1095.84|1112.94|1095.84|1112.9|1095.8|3
1651417670000|2022-05-01 15:07:50|1113.01|1095.91|1112.94|1095.84|1113.01|1095.91|1112.93|1095.83|16
1651417680000|2022-05-01 15:08:00|1112.95|1095.85|1113.55|1096.45|1113.55|1096.45|1112.93|1095.83|12
1651417690000|2022-05-01 15:08:10|1113.57|1096.47|1113.9|1096.8|1113.9|1096.8|1113.57|1096.47|5
1651417700000|2022-05-01 15:08:20|1113.91|1096.81|1114.24|1097.14|1114.24|1097.14|1113.9|1096.8|12
1651417710000|2022-05-01 15:08:30|1114.16|1097.06|1114.16|1097.06|1114.16|1097.06|1114.16|1097.06|1
1651417720000|2022-05-01 15:08:40|1114.14|1097.04|1114.14|1097.04|1114.14|1097.04|1114.14|1097.04|1
1651417740000|2022-05-01 15:09:00|1114.27|1097.17|1114.17|1097.07|1114.28|1097.18|1114.15|1097.05|18
1651417750000|2022-05-01 15:09:10|1114.15|1097.05|1114.81|1097.71|1114.81|1097.71|1114.14|1097.04|13
1651417760000|2022-05-01 15:09:20|1114.85|1097.75|1115.05|1097.95|1115.06|1097.96|1114.81|1097.71|10
1651417770000|2022-05-01 15:09:30|1115.06|1097.96|1115.04|1097.94|1115.06|1097.96|1115.04|1097.94|4
1651417780000|2022-05-01 15:09:40|1115.18|1098.08|1115.18|1098.08|1115.18|1098.08|1115.18|1098.08|1
1651417790000|2022-05-01 15:09:50|1115.16|1098.06|1115.73|1098.63|1115.73|1098.63|1115.16|1098.06|7
1651417800000|2022-05-01 15:10:00|1115.89|1098.79|1115.94|1098.84|1115.94|1098.84|1115.88|1098.78|3
1651417810000|2022-05-01 15:10:10|1115.96|1098.86|1116.01|1098.91|1116.01|1098.91|1115.94|1098.84|5
1651417820000|2022-05-01 15:10:20|1115.98|1098.88|1115.75|1098.65|1115.98|1098.88|1115.53|1098.43|8
1651417830000|2022-05-01 15:10:30|1115.54|1098.44|1115.01|1097.91|1115.54|1098.44|1115|1097.9|12
1651417840000|2022-05-01 15:10:40|1114.92|1097.82|1115.02|1097.92|1115.02|1097.92|1114.89|1097.79|9
1651417860000|2022-05-01 15:11:00|1115.11|1098.01|1115.11|1098.01|1115.11|1098.01|1115.11|1098.01|1
1651417870000|2022-05-01 15:11:10|1115.07|1097.97|1115.02|1097.92|1115.07|1097.97|1115.02|1097.92|6
1651417880000|2022-05-01 15:11:20|1115.01|1097.91|1115.01|1097.91|1115.01|1097.91|1115.01|1097.91|1
1651417890000|2022-05-01 15:11:30|1115.03|1097.93|1115.82|1098.72|1115.82|1098.72|1114.98|1097.88|17
1651417900000|2022-05-01 15:11:40|1115.83|1098.73|1115.83|1098.73|1115.83|1098.73|1115.82|1098.72|3
1651417910000|2022-05-01 15:11:50|1115.82|1098.72|1115.84|1098.74|1115.87|1098.77|1115.82|1098.72|7
1651417920000|2022-05-01 15:12:00|1116.13|1099.03|1116.22|1099.12|1116.25|1099.15|1116.13|1099.03|10
1651417930000|2022-05-01 15:12:10|1116.24|1099.14|1116.32|1099.22|1116.32|1099.22|1116.24|1099.14|7
1651417940000|2022-05-01 15:12:20|1116.49|1099.39|1117.11|1100.01|1117.11|1100.01|1116.49|1099.39|9
1651417950000|2022-05-01 15:12:30|1117.12|1100.02|1117.05|1099.95|1117.12|1100.02|1117.05|1099.95|5
1651417960000|2022-05-01 15:12:40|1117.02|1099.92|1117.02|1099.92|1117.02|1099.92|1117.02|1099.92|1
1651417970000|2022-05-01 15:12:50|1117|1099.9|1117|1099.9|1117|1099.9|1117|1099.9|1
1651417980000|2022-05-01 15:13:00|1116.98|1099.88|1117.66|1100.56|1117.66|1100.56|1116.98|1099.88|12
1651417990000|2022-05-01 15:13:10|1117.63|1100.53|1117.65|1100.55|1117.65|1100.55|1117.63|1100.53|4
1651418000000|2022-05-01 15:13:20|1117.69|1100.59|1117.79|1100.69|1117.79|1100.69|1117.67|1100.57|4
1651418010000|2022-05-01 15:13:30|1117.78|1100.68|1117.92|1100.82|1117.93|1100.83|1117.78|1100.68|7
1651418020000|2022-05-01 15:13:40|1118.01|1100.91|1118.01|1100.91|1118.01|1100.91|1118.01|1100.91|1
1651418030000|2022-05-01 15:13:50|1118|1100.9|1118.16|1101.06|1118.19|1101.09|1117.99|1100.89|14
1651418040000|2022-05-01 15:14:00|1118.15|1101.05|1118.27|1101.17|1118.64|1101.54|1118.07|1100.97|20
1651418050000|2022-05-01 15:14:10|1118.29|1101.19|1118.12|1101.02|1118.4|1101.3|1118.12|1101.02|6
1651418060000|2022-05-01 15:14:20|1118.13|1101.03|1117.03|1099.93|1118.13|1101.03|1117.03|1099.93|30
1651418070000|2022-05-01 15:14:30|1117.01|1099.91|1116.16|1099.06|1117.01|1099.91|1116.08|1098.98|27
1651418080000|2022-05-01 15:14:40|1116.12|1099.02|1116.27|1099.17|1116.33|1099.23|1116.12|1099.02|9
1651418090000|2022-05-01 15:14:50|1116.32|1099.22|1116.79|1099.69|1116.82|1099.72|1116.32|1099.22|22
1651418100000|2022-05-01 15:15:00|1116.77|1099.67|1116.91|1099.81|1116.94|1099.84|1116.77|1099.67|11
1651418110000|2022-05-01 15:15:10|1116.9|1099.8|1116.41|1099.31|1116.9|1099.8|1116.41|1099.31|14
1651418120000|2022-05-01 15:15:20|1116.39|1099.29|1116.04|1098.94|1116.39|1099.29|1116.04|1098.94|8
1651418130000|2022-05-01 15:15:30|1115.98|1098.88|1116.03|1098.93|1116.03|1098.93|1115.97|1098.87|3
1651418140000|2022-05-01 15:15:40|1116.04|1098.94|1115.94|1098.84|1116.04|1098.94|1115.92|1098.82|16
1651418150000|2022-05-01 15:15:50|1115.95|1098.85|1115.98|1098.88|1115.98|1098.88|1115.95|1098.85|4
1651418160000|2022-05-01 15:16:00|1115.97|1098.87|1115.06|1097.96|1115.97|1098.87|1115.06|1097.96|16
1651418170000|2022-05-01 15:16:10|1115.05|1097.95|1114.58|1097.48|1115.05|1097.95|1114.58|1097.48|15
1651418180000|2022-05-01 15:16:20|1114.59|1097.49|1114.43|1097.33|1114.66|1097.56|1114.43|1097.33|11
1651418190000|2022-05-01 15:16:30|1114.46|1097.36|1114.99|1097.89|1115.01|1097.91|1114.46|1097.36|14
1651418200000|2022-05-01 15:16:40|1114.98|1097.88|1115.08|1097.98|1115.09|1097.99|1114.98|1097.88|8
1651418210000|2022-05-01 15:16:50|1115.07|1097.97|1115.07|1097.97|1115.07|1097.97|1115.07|1097.97|1
1651418220000|2022-05-01 15:17:00|1114.91|1097.81|1114.95|1097.85|1114.95|1097.85|1114.88|1097.78|9
1651418230000|2022-05-01 15:17:10|1114.97|1097.87|1115.64|1098.54|1115.64|1098.54|1114.97|1097.87|16
1651418240000|2022-05-01 15:17:20|1115.65|1098.55|1115.86|1098.76|1115.87|1098.77|1115.65|1098.55|7
1651418260000|2022-05-01 15:17:40|1115.93|1098.83|1115.93|1098.83|1115.93|1098.83|1115.93|1098.83|1
1651418280000|2022-05-01 15:18:00|1115.74|1098.64|1115.74|1098.64|1115.76|1098.66|1115.74|1098.64|3
1651418290000|2022-05-01 15:18:10|1115.98|1098.88|1115.89|1098.79|1115.98|1098.88|1115.88|1098.78|7
1651418330000|2022-05-01 15:18:50|1115.9|1098.8|1115.81|1098.71|1115.9|1098.8|1115.81|1098.71|2
1651418340000|2022-05-01 15:19:00|1115.86|1098.76|1115.13|1098.03|1115.86|1098.76|1115.13|1098.03|15
1651418350000|2022-05-01 15:19:10|1115.25|1098.15|1115.27|1098.17|1115.27|1098.17|1115.19|1098.09|6
1651418360000|2022-05-01 15:19:20|1115.29|1098.19|1115.28|1098.18|1115.36|1098.26|1115.28|1098.18|15
1651418370000|2022-05-01 15:19:30|1115.24|1098.14|1115.31|1098.21|1115.31|1098.21|1115.24|1098.14|2
1651418380000|2022-05-01 15:19:40|1115.34|1098.24|1115.36|1098.26|1115.46|1098.36|1115.34|1098.24|6
1651418390000|2022-05-01 15:19:50|1115.37|1098.27|1115.24|1098.14|1115.49|1098.39|1115.2|1098.1|19
1651418400000|2022-05-01 15:20:00|1115.23|1098.13|1115.28|1098.18|1115.28|1098.18|1115.23|1098.13|2
1651418410000|2022-05-01 15:20:10|1115.22|1098.12|1115.78|1098.68|1115.78|1098.68|1115.22|1098.12|6
1651418420000|2022-05-01 15:20:20|1115.72|1098.62|1115.84|1098.74|1115.94|1098.84|1115.72|1098.62|14
1651418430000|2022-05-01 15:20:30|1115.83|1098.73|1115.85|1098.75|1115.95|1098.85|1115.83|1098.73|14
1651418440000|2022-05-01 15:20:40|1115.84|1098.74|1115.84|1098.74|1115.84|1098.74|1115.84|1098.74|1
1651418450000|2022-05-01 15:20:50|1115.79|1098.69|1115.82|1098.72|1115.82|1098.72|1115.79|1098.69|2
1651418460000|2022-05-01 15:21:00|1115.96|1098.86|1115.28|1098.18|1115.96|1098.86|1115.28|1098.18|15
1651418470000|2022-05-01 15:21:10|1115.29|1098.19|1115.28|1098.18|1115.42|1098.32|1115.28|1098.18|12
1651418480000|2022-05-01 15:21:20|1115.31|1098.21|1115.39|1098.29|1115.47|1098.37|1115.29|1098.19|11
1651418490000|2022-05-01 15:21:30|1115.35|1098.25|1115.36|1098.26|1115.37|1098.27|1115.35|1098.25|5
1651418500000|2022-05-01 15:21:40|1115.35|1098.25|1115.35|1098.25|1115.35|1098.25|1115.35|1098.25|1
1651418510000|2022-05-01 15:21:50|1115.4|1098.3|1115.41|1098.31|1115.41|1098.31|1115.39|1098.29|3
1651418520000|2022-05-01 15:22:00|1115.42|1098.32|1115.79|1098.69|1115.84|1098.74|1115.36|1098.26|13
1651418530000|2022-05-01 15:22:10|1115.85|1098.75|1115.56|1098.46|1115.88|1098.78|1115.26|1098.16|20
1651418540000|2022-05-01 15:22:20|1115.62|1098.52|1115.88|1098.78|1115.94|1098.84|1115.62|1098.52|16
1651418550000|2022-05-01 15:22:30|1115.94|1098.84|1116.06|1098.96|1116.06|1098.96|1115.89|1098.79|9
1651418560000|2022-05-01 15:22:40|1116.08|1098.98|1116.67|1099.57|1116.67|1099.57|1116.05|1098.95|12
1651418570000|2022-05-01 15:22:50|1116.68|1099.58|1116.93|1099.83|1116.93|1099.83|1116.68|1099.58|11
1651418580000|2022-05-01 15:23:00|1117.43|1100.33|1118.36|1101.26|1118.37|1101.27|1117.43|1100.33|19
1651418590000|2022-05-01 15:23:10|1118.35|1101.25|1119.36|1102.26|1119.4|1102.3|1118.34|1101.24|22
1651418600000|2022-05-01 15:23:20|1119.37|1102.27|1121.17|1104.07|1121.21|1104.11|1119.37|1102.27|18
1651418610000|2022-05-01 15:23:30|1121.18|1104.08|1124.14|1107.04|1124.18|1107.08|1121.18|1104.08|28
1651418620000|2022-05-01 15:23:40|1124.53|1107.43|1125.29|1108.19|1126.04|1108.94|1124.53|1107.43|30
1651418630000|2022-05-01 15:23:50|1125.37|1108.27|1124.86|1107.76|1125.38|1108.28|1124.4|1107.3|26
1651418640000|2022-05-01 15:24:00|1124.88|1107.78|1124.38|1107.28|1124.88|1107.78|1124.21|1107.11|29
1651418650000|2022-05-01 15:24:10|1124.39|1107.29|1124.35|1107.25|1124.39|1107.29|1124.24|1107.14|13
1651418660000|2022-05-01 15:24:20|1124.04|1106.94|1124.61|1107.51|1124.91|1107.81|1124.02|1106.92|21
1651418670000|2022-05-01 15:24:30|1124.62|1107.52|1123.9|1106.8|1124.62|1107.52|1123.71|1106.61|30
1651418680000|2022-05-01 15:24:40|1123.76|1106.66|1124.12|1107.02|1124.18|1107.08|1123.4|1106.3|25
1651418690000|2022-05-01 15:24:50|1124.19|1107.09|1125.6|1108.5|1125.6|1108.5|1124.19|1107.09|27
1651418700000|2022-05-01 15:25:00|1125.81|1108.71|1126.62|1109.52|1126.82|1109.72|1125.81|1108.71|30
1651418710000|2022-05-01 15:25:10|1126.66|1109.56|1125.82|1108.72|1126.68|1109.58|1125.3|1108.2|32
1651418720000|2022-05-01 15:25:20|1125.85|1108.75|1125.92|1108.82|1126.07|1108.97|1125.85|1108.75|16
1651418730000|2022-05-01 15:25:30|1125.93|1108.83|1125.84|1108.74|1126.06|1108.96|1125.81|1108.71|19
1651418740000|2022-05-01 15:25:40|1125.87|1108.77|1126|1108.9|1126.04|1108.94|1125.87|1108.77|14
1651418750000|2022-05-01 15:25:50|1125.98|1108.88|1125.99|1108.89|1125.99|1108.89|1125.63|1108.53|11
1651418760000|2022-05-01 15:26:00|1126.01|1108.91|1126.64|1109.54|1126.76|1109.66|1126|1108.9|28
1651418770000|2022-05-01 15:26:10|1126.66|1109.56|1127.37|1110.27|1127.48|1110.38|1126.65|1109.55|27
1651418780000|2022-05-01 15:26:20|1127.45|1110.35|1127.8|1110.7|1127.8|1110.7|1127.41|1110.31|16
1651418790000|2022-05-01 15:26:30|1127.83|1110.73|1129.11|1112.01|1129.49|1112.39|1127.82|1110.72|29
1651418800000|2022-05-01 15:26:40|1129.17|1112.07|1129.05|1111.95|1129.17|1112.07|1128.8|1111.7|18
1651418810000|2022-05-01 15:26:50|1129|1111.9|1129.11|1112.01|1129.11|1112.01|1129|1111.9|9
1651418820000|2022-05-01 15:27:00|1129.16|1112.06|1129.06|1111.96|1129.45|1112.35|1129.04|1111.94|16
1651418830000|2022-05-01 15:27:10|1129.04|1111.94|1129.14|1112.04|1129.14|1112.04|1129.04|1111.94|4
1651418840000|2022-05-01 15:27:20|1129.2|1112.1|1129.19|1112.09|1129.32|1112.22|1129.19|1112.09|16
1651418850000|2022-05-01 15:27:30|1129.14|1112.04|1129.1|1112|1129.15|1112.05|1129.1|1112|6
1651418860000|2022-05-01 15:27:40|1129.09|1111.99|1128.66|1111.56|1129.1|1112|1128.66|1111.56|9
1651418870000|2022-05-01 15:27:50|1128.58|1111.48|1128.08|1110.98|1128.58|1111.48|1128.06|1110.96|25
1651418880000|2022-05-01 15:28:00|1128.09|1110.99|1128.34|1111.24|1128.62|1111.52|1128.08|1110.98|26
1651418890000|2022-05-01 15:28:10|1128.32|1111.22|1128.29|1111.19|1128.42|1111.32|1128.29|1111.19|14
1651418900000|2022-05-01 15:28:20|1128.3|1111.2|1128.17|1111.07|1128.36|1111.26|1128.16|1111.06|13
1651418910000|2022-05-01 15:28:30|1128.36|1111.26|1128.98|1111.88|1128.98|1111.88|1128.36|1111.26|23
1651418920000|2022-05-01 15:28:40|1129.13|1112.03|1130.54|1113.44|1130.54|1113.44|1129.13|1112.03|22
1651418930000|2022-05-01 15:28:50|1130.56|1113.46|1132.18|1115.08|1132.28|1115.18|1130.55|1113.45|28
1651418940000|2022-05-01 15:29:00|1132.17|1115.07|1131.03|1113.93|1132.17|1115.07|1131.03|1113.93|28
1651418950000|2022-05-01 15:29:10|1131.01|1113.91|1132.19|1115.09|1132.28|1115.18|1130.77|1113.67|31
1651418960000|2022-05-01 15:29:20|1132.17|1115.07|1132.86|1115.76|1132.86|1115.76|1132.17|1115.07|19
1651418970000|2022-05-01 15:29:30|1132.88|1115.78|1132.93|1115.83|1132.97|1115.87|1132.72|1115.62|17
1651418980000|2022-05-01 15:29:40|1132.96|1115.86|1134.27|1117.17|1134.27|1117.17|1132.96|1115.86|21
1651418990000|2022-05-01 15:29:50|1134.33|1117.23|1134.03|1116.93|1134.59|1117.49|1134.03|1116.93|24
1651419000000|2022-05-01 15:30:00|1134.04|1116.94|1134.5|1117.4|1134.53|1117.43|1133.7|1116.6|16
1651419010000|2022-05-01 15:30:10|1134.51|1117.41|1135.88|1118.78|1135.88|1118.78|1134.4|1117.3|22
1651419020000|2022-05-01 15:30:20|1135.85|1118.75|1137.27|1120.17|1137.34|1120.24|1135.85|1118.75|23
1651419030000|2022-05-01 15:30:30|1137.28|1120.18|1137.55|1120.45|1137.55|1120.45|1137.28|1120.18|14
1651419040000|2022-05-01 15:30:40|1137.54|1120.44|1137.78|1120.68|1137.81|1120.71|1137.36|1120.26|12
1651419050000|2022-05-01 15:30:50|1137.95|1120.85|1137.47|1120.37|1137.95|1120.85|1137.31|1120.21|16
1651419060000|2022-05-01 15:31:00|1137.31|1120.21|1135.53|1118.43|1137.31|1120.21|1135.25|1118.15|36
1651419070000|2022-05-01 15:31:10|1135.44|1118.34|1135.14|1118.04|1135.47|1118.37|1135.08|1117.98|21
1651419080000|2022-05-01 15:31:20|1135.11|1118.01|1134.15|1117.05|1135.17|1118.07|1134.15|1117.05|26
1651419090000|2022-05-01 15:31:30|1134.16|1117.06|1132.02|1114.92|1134.17|1117.07|1132.02|1114.92|29
1651419100000|2022-05-01 15:31:40|1132.06|1114.96|1131.93|1114.83|1132.06|1114.96|1131.53|1114.43|24
1651419110000|2022-05-01 15:31:50|1132.04|1114.94|1131.54|1114.44|1132.4|1115.3|1131.54|1114.44|23
1651419120000|2022-05-01 15:32:00|1131.63|1114.53|1132.8|1115.7|1132.8|1115.7|1131.56|1114.46|26
1651419130000|2022-05-01 15:32:10|1132.92|1115.82|1132.64|1115.54|1133.15|1116.05|1132.64|1115.54|20
1651419140000|2022-05-01 15:32:20|1132.76|1115.66|1132.18|1115.08|1132.77|1115.67|1132.18|1115.08|17
1651419150000|2022-05-01 15:32:30|1132.17|1115.07|1132.06|1114.96|1132.2|1115.1|1132.03|1114.93|17
1651419160000|2022-05-01 15:32:40|1132.05|1114.95|1131.97|1114.87|1132.06|1114.96|1131.96|1114.86|8
1651419170000|2022-05-01 15:32:50|1131.98|1114.88|1131.09|1113.99|1131.98|1114.88|1131.08|1113.98|21
1651419180000|2022-05-01 15:33:00|1131.1|1114|1131.05|1113.95|1131.12|1114.02|1131.04|1113.94|9
1651419190000|2022-05-01 15:33:10|1131.04|1113.94|1131.01|1113.91|1131.05|1113.95|1130.51|1113.41|26
1651419200000|2022-05-01 15:33:20|1131.04|1113.94|1132.1|1115|1132.1|1115|1131.02|1113.92|23
1651419210000|2022-05-01 15:33:30|1132.11|1115.01|1131.39|1114.29|1132.14|1115.04|1131.36|1114.26|31
1651419220000|2022-05-01 15:33:40|1131.48|1114.38|1131.91|1114.81|1131.91|1114.81|1131.34|1114.24|20
1651419230000|2022-05-01 15:33:50|1131.9|1114.8|1131.93|1114.83|1131.93|1114.83|1131.88|1114.78|7
1651419240000|2022-05-01 15:34:00|1131.94|1114.84|1131.91|1114.81|1132.31|1115.21|1131.89|1114.79|13
1651419250000|2022-05-01 15:34:10|1131.9|1114.8|1131.82|1114.72|1131.98|1114.88|1131.82|1114.72|12
1651419260000|2022-05-01 15:34:20|1131.84|1114.74|1131.8|1114.7|1131.85|1114.75|1131.8|1114.7|7
1651419270000|2022-05-01 15:34:30|1131.85|1114.75|1131.87|1114.77|1131.87|1114.77|1131.85|1114.75|4
1651419280000|2022-05-01 15:34:40|1131.8|1114.7|1131.06|1113.96|1131.8|1114.7|1131.06|1113.96|21
1651419290000|2022-05-01 15:34:50|1131.07|1113.97|1132.48|1115.38|1132.58|1115.48|1131.05|1113.95|14
1651419300000|2022-05-01 15:35:00|1132.5|1115.4|1131.23|1114.13|1132.54|1115.44|1131.22|1114.12|25
1651419310000|2022-05-01 15:35:10|1131.33|1114.23|1131.13|1114.03|1131.33|1114.23|1131.08|1113.98|14
1651419320000|2022-05-01 15:35:20|1131.12|1114.02|1130.58|1113.48|1131.13|1114.03|1130.54|1113.44|15
1651419330000|2022-05-01 15:35:30|1130.37|1113.27|1130.08|1112.98|1130.4|1113.3|1130.02|1112.92|24
1651419340000|2022-05-01 15:35:40|1130.07|1112.97|1130.4|1113.3|1130.41|1113.31|1130.04|1112.94|21
1651419350000|2022-05-01 15:35:50|1130.41|1113.31|1130.89|1113.79|1130.89|1113.79|1130.39|1113.29|20
1651419360000|2022-05-01 15:36:00|1130.88|1113.78|1130.33|1113.23|1130.9|1113.8|1130.28|1113.18|20
1651419370000|2022-05-01 15:36:10|1130.3|1113.2|1130.55|1113.45|1130.55|1113.45|1130.12|1113.02|21
1651419380000|2022-05-01 15:36:20|1130.52|1113.42|1130.36|1113.26|1130.52|1113.42|1130.16|1113.06|23
1651419390000|2022-05-01 15:36:30|1130.35|1113.25|1130.2|1113.1|1130.35|1113.25|1130.2|1113.1|12
1651419400000|2022-05-01 15:36:40|1130.22|1113.12|1130.2|1113.1|1130.22|1113.12|1130.11|1113.01|23
1651419410000|2022-05-01 15:36:50|1130.21|1113.11|1130.58|1113.48|1130.59|1113.49|1130.21|1113.11|15
1651419420000|2022-05-01 15:37:00|1130.55|1113.45|1130.43|1113.33|1130.96|1113.86|1130.43|1113.33|24
1651419430000|2022-05-01 15:37:10|1130.42|1113.32|1130.37|1113.27|1130.45|1113.35|1130.33|1113.23|17
1651419440000|2022-05-01 15:37:20|1130.36|1113.26|1130.79|1113.69|1130.83|1113.73|1130.34|1113.24|15
1651419450000|2022-05-01 15:37:30|1130.78|1113.68|1130.87|1113.77|1130.87|1113.77|1130.64|1113.54|15
1651419460000|2022-05-01 15:37:40|1130.81|1113.71|1130.88|1113.78|1130.89|1113.79|1130.78|1113.68|13
1651419470000|2022-05-01 15:37:50|1130.86|1113.76|1131.59|1114.49|1131.59|1114.49|1130.81|1113.71|13
1651419480000|2022-05-01 15:38:00|1131.61|1114.51|1131.18|1114.08|1131.67|1114.57|1131.15|1114.05|14
1651419490000|2022-05-01 15:38:10|1131.19|1114.09|1131.21|1114.11|1131.21|1114.11|1131.19|1114.09|2
1651419500000|2022-05-01 15:38:20|1131.25|1114.15|1131.12|1114.02|1131.35|1114.25|1131.01|1113.91|17
1651419510000|2022-05-01 15:38:30|1131.13|1114.03|1131.1|1114|1131.19|1114.09|1131.09|1113.99|13
1651419520000|2022-05-01 15:38:40|1131.09|1113.99|1130.92|1113.82|1131.09|1113.99|1130.46|1113.36|16
1651419530000|2022-05-01 15:38:50|1131|1113.9|1131.25|1114.15|1131.25|1114.15|1130.93|1113.83|14
1651419540000|2022-05-01 15:39:00|1131.1|1114|1130.78|1113.68|1131.14|1114.04|1130.76|1113.66|13
1651419550000|2022-05-01 15:39:10|1130.75|1113.65|1130.43|1113.33|1130.75|1113.65|1130.37|1113.27|13
1651419560000|2022-05-01 15:39:20|1130.46|1113.36|1130.98|1113.88|1131.05|1113.95|1130.46|1113.36|21
1651419570000|2022-05-01 15:39:30|1130.99|1113.89|1130.88|1113.78|1131.01|1113.91|1130.88|1113.78|18
1651419580000|2022-05-01 15:39:40|1130.95|1113.85|1130.96|1113.86|1130.97|1113.87|1130.94|1113.84|11
1651419590000|2022-05-01 15:39:50|1130.93|1113.83|1131.07|1113.97|1131.07|1113.97|1130.93|1113.83|2
1651419600000|2022-05-01 15:40:00|1131.05|1113.95|1130.97|1113.87|1131.05|1113.95|1130.96|1113.86|6
1651419610000|2022-05-01 15:40:10|1131.02|1113.92|1131.01|1113.91|1131.06|1113.96|1131.01|1113.91|7
1651419620000|2022-05-01 15:40:20|1130.96|1113.86|1130.33|1113.23|1130.96|1113.86|1130.31|1113.21|21
1651419630000|2022-05-01 15:40:30|1130.3|1113.2|1129.91|1112.81|1130.33|1113.23|1129.87|1112.77|19
1651419640000|2022-05-01 15:40:40|1129.86|1112.76|1129.68|1112.58|1129.93|1112.83|1129.41|1112.31|14
1651419650000|2022-05-01 15:40:50|1129.69|1112.59|1129.69|1112.59|1129.74|1112.64|1129.68|1112.58|5
1651419660000|2022-05-01 15:41:00|1129.74|1112.64|1129.13|1112.03|1129.74|1112.64|1129.13|1112.03|10
1651419670000|2022-05-01 15:41:10|1129.12|1112.02|1127.7|1110.6|1129.12|1112.02|1127.7|1110.6|24
1651419680000|2022-05-01 15:41:20|1127.65|1110.55|1127.96|1110.86|1127.99|1110.89|1127.6|1110.5|14
1651419690000|2022-05-01 15:41:30|1127.98|1110.88|1127.96|1110.86|1127.98|1110.88|1127.93|1110.83|11
1651419700000|2022-05-01 15:41:40|1128.04|1110.94|1129.19|1112.09|1129.24|1112.14|1127.99|1110.89|23
1651419710000|2022-05-01 15:41:50|1129.37|1112.27|1130.12|1113.02|1130.44|1113.34|1129.33|1112.23|19
1651419720000|2022-05-01 15:42:00|1130.13|1113.03|1130.12|1113.02|1130.13|1113.03|1129.99|1112.89|18
1651419730000|2022-05-01 15:42:10|1130.13|1113.03|1129.88|1112.78|1130.14|1113.04|1129.8|1112.7|20
1651419740000|2022-05-01 15:42:20|1129.9|1112.8|1130.81|1113.71|1130.81|1113.71|1129.9|1112.8|17
1651419750000|2022-05-01 15:42:30|1130.8|1113.7|1130.15|1113.05|1130.8|1113.7|1130.15|1113.05|18
1651419760000|2022-05-01 15:42:40|1130.16|1113.06|1130.16|1113.06|1130.19|1113.09|1130.15|1113.05|8
1651419770000|2022-05-01 15:42:50|1130.18|1113.08|1130.12|1113.02|1130.18|1113.08|1130.11|1113.01|3
1651419780000|2022-05-01 15:43:00|1130.07|1112.97|1129.43|1112.33|1130.09|1112.99|1129.38|1112.28|21
1651419790000|2022-05-01 15:43:10|1129.45|1112.35|1129.84|1112.74|1129.84|1112.74|1129.42|1112.32|12
1651419800000|2022-05-01 15:43:20|1129.85|1112.75|1130.02|1112.92|1130.02|1112.92|1129.83|1112.73|16
1651419810000|2022-05-01 15:43:30|1129.97|1112.87|1129.98|1112.88|1130|1112.9|1129.88|1112.78|12
1651419820000|2022-05-01 15:43:40|1129.99|1112.89|1129.94|1112.84|1130|1112.9|1129.94|1112.84|5
1651419830000|2022-05-01 15:43:50|1129.95|1112.85|1130.01|1112.91|1130.02|1112.92|1129.95|1112.85|6
1651419840000|2022-05-01 15:44:00|1130.02|1112.92|1129.99|1112.89|1130.03|1112.93|1129.97|1112.87|9
1651419850000|2022-05-01 15:44:10|1129.98|1112.88|1129.66|1112.56|1129.98|1112.88|1129.42|1112.32|22
1651419860000|2022-05-01 15:44:20|1129.91|1112.81|1129.92|1112.82|1129.95|1112.85|1129.91|1112.81|5
1651419870000|2022-05-01 15:44:30|1129.85|1112.75|1129.89|1112.79|1129.89|1112.79|1129.85|1112.75|7
1651419880000|2022-05-01 15:44:40|1129.85|1112.75|1129.6|1112.5|1129.94|1112.84|1129.6|1112.5|12
1651419890000|2022-05-01 15:44:50|1129.46|1112.36|1129.9|1112.8|1130.01|1112.91|1129.46|1112.36|17
1651419900000|2022-05-01 15:45:00|1129.78|1112.68|1129.16|1112.06|1129.78|1112.68|1129.16|1112.06|12
1651419910000|2022-05-01 15:45:10|1129.18|1112.08|1129.27|1112.17|1129.27|1112.17|1129.14|1112.04|9
1651419920000|2022-05-01 15:45:20|1129.29|1112.19|1129.78|1112.68|1129.89|1112.79|1129.29|1112.19|14
1651419930000|2022-05-01 15:45:30|1129.84|1112.74|1129.89|1112.79|1129.89|1112.79|1129.84|1112.74|4
1651419940000|2022-05-01 15:45:40|1129.9|1112.8|1130.32|1113.22|1130.32|1113.22|1129.9|1112.8|12
1651419950000|2022-05-01 15:45:50|1130.31|1113.21|1130.11|1113.01|1130.31|1113.21|1130.1|1113|16
1651419960000|2022-05-01 15:46:00|1130.09|1112.99|1130.34|1113.24|1130.34|1113.24|1130.09|1112.99|7
1651419970000|2022-05-01 15:46:10|1130.35|1113.25|1130.2|1113.1|1130.64|1113.54|1130.19|1113.09|15
1651419980000|2022-05-01 15:46:20|1130.16|1113.06|1130.12|1113.02|1130.19|1113.09|1130.12|1113.02|12
1651419990000|2022-05-01 15:46:30|1130.1|1113|1129.25|1112.15|1130.1|1113|1129.25|1112.15|19
1651420000000|2022-05-01 15:46:40|1129.26|1112.16|1129.26|1112.16|1129.29|1112.19|1129.25|1112.15|8
1651420010000|2022-05-01 15:46:50|1129.11|1112.01|1128.28|1111.18|1129.11|1112.01|1128.23|1111.13|16
1651420020000|2022-05-01 15:47:00|1128.27|1111.17|1128.02|1110.92|1128.3|1111.2|1128.02|1110.92|4
1651420030000|2022-05-01 15:47:10|1128.06|1110.96|1128.41|1111.31|1128.41|1111.31|1128.03|1110.93|20
1651420040000|2022-05-01 15:47:20|1128.91|1111.81|1129.51|1112.41|1129.52|1112.42|1128.9|1111.8|6
1651420050000|2022-05-01 15:47:30|1129.5|1112.4|1129.77|1112.67|1129.77|1112.67|1129.49|1112.39|10
1651420060000|2022-05-01 15:47:40|1129.91|1112.81|1129.96|1112.86|1129.96|1112.86|1129.81|1112.71|15
1651420070000|2022-05-01 15:47:50|1130|1112.9|1130.49|1113.39|1130.49|1113.39|1130|1112.9|14
1651420080000|2022-05-01 15:48:00|1130.42|1113.32|1130.37|1113.27|1130.43|1113.33|1130.37|1113.27|4
1651420090000|2022-05-01 15:48:10|1130.8|1113.7|1130.8|1113.7|1130.8|1113.7|1130.8|1113.7|1
1651420100000|2022-05-01 15:48:20|1130.89|1113.79|1132.03|1114.93|1132.03|1114.93|1130.89|1113.79|14
1651420110000|2022-05-01 15:48:30|1132.36|1115.26|1133.01|1115.91|1133.01|1115.91|1132.36|1115.26|25
1651420120000|2022-05-01 15:48:40|1133.02|1115.92|1133.02|1115.92|1133.02|1115.92|1132.98|1115.88|7
1651420130000|2022-05-01 15:48:50|1132.98|1115.88|1132.89|1115.79|1132.98|1115.88|1132.75|1115.65|10
1651420140000|2022-05-01 15:49:00|1132.86|1115.76|1132.28|1115.18|1132.89|1115.79|1132.16|1115.06|18
1651420150000|2022-05-01 15:49:10|1132.3|1115.2|1132.3|1115.2|1132.32|1115.22|1132.29|1115.19|7
1651420160000|2022-05-01 15:49:20|1132.27|1115.17|1131.77|1114.67|1132.27|1115.17|1131.56|1114.46|15
1651420170000|2022-05-01 15:49:30|1131.76|1114.66|1131.14|1114.04|1131.76|1114.66|1131.08|1113.98|12
1651420180000|2022-05-01 15:49:40|1131.12|1114.02|1131.08|1113.98|1131.12|1114.02|1131.08|1113.98|9
1651420190000|2022-05-01 15:49:50|1131.09|1113.99|1131.11|1114.01|1131.11|1114.01|1131.04|1113.94|4
1651420200000|2022-05-01 15:50:00|1131.13|1114.03|1131.98|1114.88|1131.98|1114.88|1131.1|1114|14
1651420210000|2022-05-01 15:50:10|1131.92|1114.82|1131.88|1114.78|1131.92|1114.82|1131.8|1114.7|8
1651420220000|2022-05-01 15:50:20|1131.76|1114.66|1131.41|1114.31|1131.76|1114.66|1131.33|1114.23|16
1651420230000|2022-05-01 15:50:30|1131.46|1114.36|1131.81|1114.71|1131.81|1114.71|1131.42|1114.32|13
1651420240000|2022-05-01 15:50:40|1131.82|1114.72|1131.77|1114.67|1131.87|1114.77|1131.74|1114.64|11
1651420250000|2022-05-01 15:50:50|1131.66|1114.56|1132.71|1115.61|1132.71|1115.61|1131.66|1114.56|22
1651420260000|2022-05-01 15:51:00|1132.72|1115.62|1133.02|1115.92|1133.02|1115.92|1132.7|1115.6|10
1651420270000|2022-05-01 15:51:10|1133.14|1116.04|1132.97|1115.87|1133.14|1116.04|1132.96|1115.86|5
1651420280000|2022-05-01 15:51:20|1132.85|1115.75|1133.16|1116.06|1133.18|1116.08|1132.85|1115.75|5
1651420290000|2022-05-01 15:51:30|1133.3|1116.2|1133.45|1116.35|1133.65|1116.55|1133.27|1116.17|13
1651420300000|2022-05-01 15:51:40|1133.69|1116.59|1135.33|1118.23|1135.33|1118.23|1133.45|1116.35|24
1651420310000|2022-05-01 15:51:50|1135.36|1118.26|1135.88|1118.78|1135.92|1118.82|1135.26|1118.16|24
1651420320000|2022-05-01 15:52:00|1135.89|1118.79|1136.01|1118.91|1136.43|1119.33|1135.84|1118.74|22
1651420330000|2022-05-01 15:52:10|1135.88|1118.78|1135.84|1118.74|1135.88|1118.78|1135.68|1118.58|23
1651420340000|2022-05-01 15:52:20|1135.83|1118.73|1135.72|1118.62|1135.86|1118.76|1135.71|1118.61|5
1651420350000|2022-05-01 15:52:30|1135.74|1118.64|1135.76|1118.66|1135.76|1118.66|1135.74|1118.64|2
1651420360000|2022-05-01 15:52:40|1136.07|1118.97|1136.24|1119.14|1136.27|1119.17|1136.07|1118.97|9
1651420370000|2022-05-01 15:52:50|1136.25|1119.15|1136.29|1119.19|1136.32|1119.22|1136.12|1119.02|16
1651420380000|2022-05-01 15:53:00|1136.31|1119.21|1136.96|1119.86|1136.96|1119.86|1136.31|1119.21|12
1651420390000|2022-05-01 15:53:10|1136.92|1119.82|1136.88|1119.78|1136.95|1119.85|1136.88|1119.78|10
1651420400000|2022-05-01 15:53:20|1136.81|1119.71|1136.82|1119.72|1136.82|1119.72|1136.81|1119.71|2
1651420410000|2022-05-01 15:53:30|1136.81|1119.71|1136.89|1119.79|1136.94|1119.84|1136.79|1119.69|11
1651420420000|2022-05-01 15:53:40|1136.9|1119.8|1137.04|1119.94|1137.04|1119.94|1136.9|1119.8|7
1651420430000|2022-05-01 15:53:50|1137.06|1119.96|1138.9|1121.8|1138.91|1121.81|1137.06|1119.96|23
1651420440000|2022-05-01 15:54:00|1138.69|1121.59|1142.32|1125.22|1142.32|1125.22|1138.69|1121.59|27
1651420450000|2022-05-01 15:54:10|1142.27|1125.17|1142.46|1125.36|1142.92|1125.82|1141.8|1124.7|28
1651420460000|2022-05-01 15:54:20|1142.75|1125.65|1145.18|1128.08|1145.18|1128.08|1142.75|1125.65|28
1651420470000|2022-05-01 15:54:30|1144.85|1127.75|1143.44|1126.34|1145.33|1128.23|1143.44|1126.34|29
1651420480000|2022-05-01 15:54:40|1143.4|1126.3|1142.9|1125.8|1143.43|1126.33|1142.9|1125.8|14
1651420490000|2022-05-01 15:54:50|1142.98|1125.88|1142.42|1125.32|1143.05|1125.95|1142.4|1125.3|11
1651420500000|2022-05-01 15:55:00|1142.32|1125.22|1142.38|1125.28|1142.41|1125.31|1141.96|1124.86|12
1651420510000|2022-05-01 15:55:10|1142.37|1125.27|1142.83|1125.73|1142.84|1125.74|1142.34|1125.24|18
1651420520000|2022-05-01 15:55:20|1142.82|1125.72|1142.65|1125.55|1142.86|1125.76|1142.58|1125.48|14
1651420530000|2022-05-01 15:55:30|1142.64|1125.54|1142.49|1125.39|1142.64|1125.54|1142.46|1125.36|21
1651420540000|2022-05-01 15:55:40|1142.51|1125.41|1143.02|1125.92|1143.02|1125.92|1142.46|1125.36|19
1651420550000|2022-05-01 15:55:50|1143.22|1126.12|1144.21|1127.11|1144.21|1127.11|1143.22|1126.12|14
1651420560000|2022-05-01 15:56:00|1144.2|1127.1|1144.15|1127.05|1144.21|1127.11|1144.04|1126.94|16
1651420570000|2022-05-01 15:56:10|1144.16|1127.06|1142.98|1125.88|1144.16|1127.06|1142.98|1125.88|23
1651420580000|2022-05-01 15:56:20|1142.9|1125.8|1140.72|1123.62|1142.9|1125.8|1140.72|1123.62|28
1651420590000|2022-05-01 15:56:30|1140.71|1123.61|1140.07|1122.97|1140.71|1123.61|1139.19|1122.09|32
1651420600000|2022-05-01 15:56:40|1140.09|1122.99|1139.65|1122.55|1140.21|1123.11|1139.65|1122.55|22
1651420610000|2022-05-01 15:56:50|1139.7|1122.6|1139.43|1122.33|1139.7|1122.6|1139.32|1122.22|17
1651420620000|2022-05-01 15:57:00|1139.44|1122.34|1140.03|1122.93|1140.03|1122.93|1139.44|1122.34|13
1651420630000|2022-05-01 15:57:10|1139.66|1122.56|1139.92|1122.82|1140.02|1122.92|1139.66|1122.56|6
1651420640000|2022-05-01 15:57:20|1139.93|1122.83|1140.1|1123|1140.17|1123.07|1139.93|1122.83|19
1651420650000|2022-05-01 15:57:30|1140.11|1123.01|1139.49|1122.39|1140.14|1123.04|1139.48|1122.38|23
1651420660000|2022-05-01 15:57:40|1139.47|1122.37|1139.14|1122.04|1139.47|1122.37|1139.14|1122.04|12
1651420670000|2022-05-01 15:57:50|1139.19|1122.09|1140.08|1122.98|1140.08|1122.98|1139.19|1122.09|27
1651420680000|2022-05-01 15:58:00|1140.04|1122.94|1140.14|1123.04|1140.15|1123.05|1140.04|1122.94|13
1651420690000|2022-05-01 15:58:10|1140.09|1122.99|1140.83|1123.73|1140.83|1123.73|1140.09|1122.99|23
1651420700000|2022-05-01 15:58:20|1140.87|1123.77|1141.63|1124.53|1141.63|1124.53|1140.86|1123.76|16
1651420710000|2022-05-01 15:58:30|1141.67|1124.57|1141.75|1124.65|1141.87|1124.77|1141.63|1124.53|13
1651420720000|2022-05-01 15:58:40|1141.76|1124.66|1141.19|1124.09|1141.77|1124.67|1141.19|1124.09|9
1651420730000|2022-05-01 15:58:50|1141.14|1124.04|1141.08|1123.98|1141.14|1124.04|1141.06|1123.96|5
1651420740000|2022-05-01 15:59:00|1141.02|1123.92|1141|1123.9|1141.03|1123.93|1140.85|1123.75|4
1651420750000|2022-05-01 15:59:10|1141.01|1123.91|1141.72|1124.62|1141.72|1124.62|1141.01|1123.91|23
1651420760000|2022-05-01 15:59:20|1141.83|1124.73|1140.94|1123.84|1142|1124.9|1140.94|1123.84|20
1651420770000|2022-05-01 15:59:30|1140.95|1123.85|1141.16|1124.06|1141.17|1124.07|1140.86|1123.76|16
1651420780000|2022-05-01 15:59:40|1141.14|1124.04|1140.19|1123.09|1141.25|1124.15|1140.19|1123.09|28
1651420790000|2022-05-01 15:59:50|1140.17|1123.07|1140.26|1123.16|1140.26|1123.16|1139.9|1122.8|20
1651420800000|2022-05-01 16:00:00|1140.39|1123.29|1140.39|1123.29|1140.72|1123.62|1140.37|1123.27|16
1651420810000|2022-05-01 16:00:10|1140.42|1123.32|1140.06|1122.96|1140.44|1123.34|1140.05|1122.95|21
1651420820000|2022-05-01 16:00:20|1140.11|1123.01|1140.82|1123.72|1140.83|1123.73|1140.1|1123|17
1651420830000|2022-05-01 16:00:30|1140.83|1123.73|1140.86|1123.76|1140.91|1123.81|1140.61|1123.51|13
1651420840000|2022-05-01 16:00:40|1140.53|1123.43|1140.24|1123.14|1140.69|1123.59|1140.24|1123.14|14
1651420850000|2022-05-01 16:00:50|1140.23|1123.13|1141.06|1123.96|1141.08|1123.98|1139.93|1122.83|30
1651420860000|2022-05-01 16:01:00|1141.07|1123.97|1141.64|1124.54|1141.65|1124.55|1141.06|1123.96|25
1651420870000|2022-05-01 16:01:10|1141.65|1124.55|1141.97|1124.87|1141.97|1124.87|1141.65|1124.55|12
1651420880000|2022-05-01 16:01:20|1141.98|1124.88|1142.24|1125.14|1142.24|1125.14|1141.98|1124.88|14
1651420890000|2022-05-01 16:01:30|1142.22|1125.12|1142.29|1125.19|1142.72|1125.62|1142.22|1125.12|20
1651420900000|2022-05-01 16:01:40|1142.3|1125.2|1142.58|1125.48|1142.6|1125.5|1142.18|1125.08|14
1651420910000|2022-05-01 16:01:50|1142.7|1125.6|1142.63|1125.53|1142.7|1125.6|1142.63|1125.53|4
1651420920000|2022-05-01 16:02:00|1142.66|1125.56|1142.23|1125.13|1142.66|1125.56|1142.2|1125.1|18
1651420930000|2022-05-01 16:02:10|1142.24|1125.14|1142.2|1125.1|1142.25|1125.15|1142.2|1125.1|14
1651420940000|2022-05-01 16:02:20|1142.22|1125.12|1142.15|1125.05|1142.22|1125.12|1141.9|1124.8|17
1651420950000|2022-05-01 16:02:30|1142.14|1125.04|1141.4|1124.3|1142.14|1125.04|1141.4|1124.3|18
1651420960000|2022-05-01 16:02:40|1141.39|1124.29|1141.19|1124.09|1141.39|1124.29|1141.19|1124.09|11
1651420970000|2022-05-01 16:02:50|1141.1|1124|1140.3|1123.2|1141.1|1124|1140.3|1123.2|16
1651420980000|2022-05-01 16:03:00|1140.21|1123.11|1139.28|1122.18|1140.21|1123.11|1139.24|1122.14|21
1651420990000|2022-05-01 16:03:10|1139.3|1122.2|1138.51|1121.41|1139.32|1122.22|1138.37|1121.27|17
1651421000000|2022-05-01 16:03:20|1138.46|1121.36|1139.6|1122.5|1139.6|1122.5|1138.3|1121.2|26
1651421010000|2022-05-01 16:03:30|1139.68|1122.58|1140.78|1123.68|1141.08|1123.98|1139.62|1122.52|26
1651421020000|2022-05-01 16:03:40|1140.82|1123.72|1140.56|1123.46|1140.82|1123.72|1140.56|1123.46|6
1651421030000|2022-05-01 16:03:50|1140.38|1123.28|1140.59|1123.49|1140.6|1123.5|1140.38|1123.28|11
1651421040000|2022-05-01 16:04:00|1140.65|1123.55|1139.9|1122.8|1140.65|1123.55|1139.9|1122.8|19
1651421050000|2022-05-01 16:04:10|1139.86|1122.76|1139.17|1122.07|1139.86|1122.76|1139.08|1121.98|16
1651421060000|2022-05-01 16:04:20|1139.25|1122.15|1139.74|1122.64|1139.76|1122.66|1139.18|1122.08|14
1651421070000|2022-05-01 16:04:30|1139.72|1122.62|1139.12|1122.02|1139.72|1122.62|1139.11|1122.01|16
1651421080000|2022-05-01 16:04:40|1139.11|1122.01|1138.95|1121.85|1139.14|1122.04|1138.95|1121.85|11
1651421090000|2022-05-01 16:04:50|1138.96|1121.86|1137.63|1120.53|1139|1121.9|1137.6|1120.5|23
1651421100000|2022-05-01 16:05:00|1137.46|1120.36|1137.08|1119.98|1137.59|1120.49|1137.08|1119.98|19
1651421110000|2022-05-01 16:05:10|1137.07|1119.97|1136.85|1119.75|1137.21|1120.11|1136.85|1119.75|12
1651421120000|2022-05-01 16:05:20|1136.84|1119.74|1136.65|1119.55|1136.84|1119.74|1136.54|1119.44|8
1651421130000|2022-05-01 16:05:30|1136.73|1119.63|1137.04|1119.94|1137.04|1119.94|1136.73|1119.63|16
1651421140000|2022-05-01 16:05:40|1137.03|1119.93|1137.05|1119.95|1137.05|1119.95|1137.03|1119.93|5
1651421150000|2022-05-01 16:05:50|1137.1|1120|1138.63|1121.53|1138.63|1121.53|1137.1|1120|18
1651421160000|2022-05-01 16:06:00|1138.76|1121.66|1139.18|1122.08|1139.18|1122.08|1138.61|1121.51|15
1651421170000|2022-05-01 16:06:10|1139.22|1122.12|1139.15|1122.05|1139.32|1122.22|1139.15|1122.05|11
1651421180000|2022-05-01 16:06:20|1139.26|1122.16|1139.55|1122.45|1139.55|1122.45|1139.26|1122.16|18
1651421190000|2022-05-01 16:06:30|1139.35|1122.25|1139.31|1122.21|1139.5|1122.4|1139.26|1122.16|18
1651421200000|2022-05-01 16:06:40|1139.3|1122.2|1138.95|1121.85|1139.3|1122.2|1138.79|1121.69|23
1651421210000|2022-05-01 16:06:50|1138.96|1121.86|1139.94|1122.84|1139.94|1122.84|1138.88|1121.78|22
1651421220000|2022-05-01 16:07:00|1139.95|1122.85|1140.32|1123.22|1140.36|1123.26|1139.95|1122.85|10
1651421230000|2022-05-01 16:07:10|1140.64|1123.54|1140.59|1123.49|1140.64|1123.54|1140.54|1123.44|3
1651421240000|2022-05-01 16:07:20|1140.44|1123.34|1140.44|1123.34|1140.44|1123.34|1140.44|1123.34|1
1651421250000|2022-05-01 16:07:30|1140.43|1123.33|1139.87|1122.77|1140.43|1123.33|1139.83|1122.73|12
1651421260000|2022-05-01 16:07:40|1139.86|1122.76|1140.03|1122.93|1140.06|1122.96|1139.82|1122.72|14
1651421270000|2022-05-01 16:07:50|1140.04|1122.94|1140.06|1122.96|1140.06|1122.96|1140.02|1122.92|6
1651421280000|2022-05-01 16:08:00|1140.09|1122.99|1140.73|1123.63|1140.75|1123.65|1140.09|1122.99|15
1651421290000|2022-05-01 16:08:10|1140.82|1123.72|1140.82|1123.72|1140.82|1123.72|1140.82|1123.72|1
1651421300000|2022-05-01 16:08:20|1141.05|1123.95|1142.51|1125.41|1142.51|1125.41|1141|1123.9|28
1651421310000|2022-05-01 16:08:30|1142.52|1125.42|1143.34|1126.24|1143.52|1126.42|1142.52|1125.42|26
1651421320000|2022-05-01 16:08:40|1143.2|1126.1|1143.23|1126.13|1143.38|1126.28|1142.88|1125.78|27
1651421330000|2022-05-01 16:08:50|1143.18|1126.08|1142.99|1125.89|1143.24|1126.14|1142.99|1125.89|14
1651421340000|2022-05-01 16:09:00|1142.97|1125.87|1142.43|1125.33|1142.99|1125.89|1142.21|1125.11|22
1651421350000|2022-05-01 16:09:10|1142.45|1125.35|1142.59|1125.49|1142.59|1125.49|1142.44|1125.34|16
1651421360000|2022-05-01 16:09:20|1142.64|1125.54|1142.68|1125.58|1142.72|1125.62|1142.61|1125.51|6
1651421370000|2022-05-01 16:09:30|1142.78|1125.68|1143.11|1126.01|1143.12|1126.02|1142.78|1125.68|18
1651421380000|2022-05-01 16:09:40|1143.12|1126.02|1143.16|1126.06|1143.46|1126.36|1143.1|1126|15
1651421390000|2022-05-01 16:09:50|1143.15|1126.05|1143.14|1126.04|1143.15|1126.05|1143.11|1126.01|11
1651421400000|2022-05-01 16:10:00|1143.2|1126.1|1143.5|1126.4|1143.55|1126.45|1143.17|1126.07|12
1651421410000|2022-05-01 16:10:10|1143.8|1126.7|1143.87|1126.77|1143.87|1126.77|1143.76|1126.66|8
1651421420000|2022-05-01 16:10:20|1143.88|1126.78|1143.93|1126.83|1143.98|1126.88|1143.87|1126.77|13
1651421430000|2022-05-01 16:10:30|1143.97|1126.87|1144.59|1127.49|1144.61|1127.51|1143.95|1126.85|12
1651421440000|2022-05-01 16:10:40|1144.48|1127.38|1144.92|1127.82|1144.98|1127.88|1144.48|1127.38|11
1651421450000|2022-05-01 16:10:50|1144.91|1127.81|1145.34|1128.24|1145.59|1128.49|1144.91|1127.81|18
1651421460000|2022-05-01 16:11:00|1145.59|1128.49|1145.17|1128.07|1145.68|1128.58|1145.15|1128.05|16
1651421470000|2022-05-01 16:11:10|1145.15|1128.05|1144.14|1127.04|1145.15|1128.05|1144.11|1127.01|18
1651421480000|2022-05-01 16:11:20|1144.15|1127.05|1145|1127.9|1145.04|1127.94|1144.15|1127.05|18
1651421490000|2022-05-01 16:11:30|1145.01|1127.91|1145.9|1128.8|1145.9|1128.8|1144.99|1127.89|16
1651421500000|2022-05-01 16:11:40|1145.93|1128.83|1146.96|1129.86|1147.09|1129.99|1145.78|1128.68|28
1651421510000|2022-05-01 16:11:50|1146.94|1129.84|1146.65|1129.55|1147.26|1130.16|1146.65|1129.55|21
1651421520000|2022-05-01 16:12:00|1147.05|1129.95|1146.08|1128.98|1147.19|1130.09|1146.08|1128.98|29
1651421530000|2022-05-01 16:12:10|1146.07|1128.97|1145.99|1128.89|1146.07|1128.97|1145.63|1128.53|21
1651421540000|2022-05-01 16:12:20|1145.98|1128.88|1145.99|1128.89|1146|1128.9|1145.6|1128.5|15
1651421550000|2022-05-01 16:12:30|1146.02|1128.92|1146.75|1129.65|1146.75|1129.65|1146.02|1128.92|5
1651421560000|2022-05-01 16:12:40|1146.7|1129.6|1146.78|1129.68|1146.78|1129.68|1146.27|1129.17|16
1651421570000|2022-05-01 16:12:50|1146.82|1129.72|1146.37|1129.27|1146.82|1129.72|1146.35|1129.25|15
1651421580000|2022-05-01 16:13:00|1146.39|1129.29|1146.61|1129.51|1146.76|1129.66|1146.39|1129.29|13
1651421590000|2022-05-01 16:13:10|1146.66|1129.56|1146.17|1129.07|1146.9|1129.8|1146.14|1129.04|22
1651421600000|2022-05-01 16:13:20|1146.12|1129.02|1144.35|1127.25|1146.12|1129.02|1144.35|1127.25|34
1651421610000|2022-05-01 16:13:30|1144.36|1127.26|1144.13|1127.03|1144.36|1127.26|1143.98|1126.88|29
1651421620000|2022-05-01 16:13:40|1144.15|1127.05|1143.98|1126.88|1144.15|1127.05|1143.98|1126.88|24
1651421630000|2022-05-01 16:13:50|1144.01|1126.91|1144.64|1127.54|1144.66|1127.56|1144.01|1126.91|18
1651421640000|2022-05-01 16:14:00|1144.69|1127.59|1144.84|1127.74|1144.9|1127.8|1144.69|1127.59|14
1651421650000|2022-05-01 16:14:10|1144.85|1127.75|1144.76|1127.66|1144.87|1127.77|1144.76|1127.66|9
1651421660000|2022-05-01 16:14:20|1144.77|1127.67|1144.31|1127.21|1144.77|1127.67|1144.27|1127.17|23
1651421670000|2022-05-01 16:14:30|1144.28|1127.18|1144.3|1127.2|1144.41|1127.31|1144.27|1127.17|15
1651421680000|2022-05-01 16:14:40|1144.26|1127.16|1144.23|1127.13|1144.28|1127.18|1144.22|1127.12|9
1651421690000|2022-05-01 16:14:50|1144.24|1127.14|1144.93|1127.83|1144.93|1127.83|1144.24|1127.14|14
1651421700000|2022-05-01 16:15:00|1144.94|1127.84|1146.5|1129.4|1146.53|1129.43|1144.94|1127.84|26
1651421710000|2022-05-01 16:15:10|1146.47|1129.37|1146.58|1129.48|1146.76|1129.66|1146.45|1129.35|14
1651421720000|2022-05-01 16:15:20|1146.79|1129.69|1146.55|1129.45|1147.21|1130.11|1146.53|1129.43|22
1651421730000|2022-05-01 16:15:30|1146.25|1129.15|1147.08|1129.98|1147.12|1130.02|1146.23|1129.13|19
1651421740000|2022-05-01 16:15:40|1147.12|1130.02|1146.94|1129.84|1147.12|1130.02|1146.85|1129.75|18
1651421750000|2022-05-01 16:15:50|1146.93|1129.83|1146.2|1129.1|1146.93|1129.83|1146.2|1129.1|27
1651421760000|2022-05-01 16:16:00|1146.19|1129.09|1146.03|1128.93|1146.2|1129.1|1146.03|1128.93|10
1651421770000|2022-05-01 16:16:10|1146.07|1128.97|1145.83|1128.73|1146.19|1129.09|1145.78|1128.68|24
1651421780000|2022-05-01 16:16:20|1145.69|1128.59|1145.21|1128.11|1145.69|1128.59|1145.09|1127.99|23
1651421790000|2022-05-01 16:16:30|1145.25|1128.15|1145.28|1128.18|1145.3|1128.2|1145.1|1128|19
1651421800000|2022-05-01 16:16:40|1145.29|1128.19|1145.08|1127.98|1145.29|1128.19|1145.08|1127.98|11
1651421810000|2022-05-01 16:16:50|1145.07|1127.97|1144.94|1127.84|1145.07|1127.97|1144.94|1127.84|8
1651421820000|2022-05-01 16:17:00|1145.02|1127.92|1145.05|1127.95|1145.07|1127.97|1144.94|1127.84|12
1651421830000|2022-05-01 16:17:10|1145.01|1127.91|1144.57|1127.47|1145.01|1127.91|1144.52|1127.42|17
1651421840000|2022-05-01 16:17:20|1144.37|1127.27|1144.85|1127.75|1144.91|1127.81|1144.37|1127.27|14
1651421850000|2022-05-01 16:17:30|1144.8|1127.7|1145.54|1128.44|1145.58|1128.48|1144.8|1127.7|10
1651421860000|2022-05-01 16:17:40|1145.7|1128.6|1146.56|1129.46|1146.88|1129.78|1145.7|1128.6|16
1651421870000|2022-05-01 16:17:50|1146.54|1129.44|1146.77|1129.67|1147.02|1129.92|1146.45|1129.35|23
1651421880000|2022-05-01 16:18:00|1146.75|1129.65|1146.25|1129.15|1146.77|1129.67|1146.25|1129.15|14
1651421890000|2022-05-01 16:18:10|1146.22|1129.12|1145.97|1128.87|1146.22|1129.12|1145.95|1128.85|19
1651421900000|2022-05-01 16:18:20|1145.98|1128.88|1145.85|1128.75|1145.98|1128.88|1145.83|1128.73|7
1651421910000|2022-05-01 16:18:30|1145.83|1128.73|1145.24|1128.14|1145.88|1128.78|1145.24|1128.14|17
1651421920000|2022-05-01 16:18:40|1145.23|1128.13|1144.55|1127.45|1145.23|1128.13|1144.55|1127.45|17
1651421930000|2022-05-01 16:18:50|1144.54|1127.44|1144.49|1127.39|1144.96|1127.86|1144.43|1127.33|17
1651421940000|2022-05-01 16:19:00|1144.28|1127.18|1144.75|1127.65|1144.75|1127.65|1144.2|1127.1|11
1651421950000|2022-05-01 16:19:10|1144.8|1127.7|1145.17|1128.07|1145.17|1128.07|1144.8|1127.7|16
1651421960000|2022-05-01 16:19:20|1145.18|1128.08|1145.33|1128.23|1145.47|1128.37|1145.18|1128.08|20
1651421970000|2022-05-01 16:19:30|1145.34|1128.24|1145.95|1128.85|1145.95|1128.85|1145.27|1128.17|14
1651421980000|2022-05-01 16:19:40|1145.94|1128.84|1146.03|1128.93|1146.03|1128.93|1145.93|1128.83|9
1651421990000|2022-05-01 16:19:50|1146.04|1128.94|1146.46|1129.36|1146.49|1129.39|1146.04|1128.94|8
1651422000000|2022-05-01 16:20:00|1146.47|1129.37|1146.55|1129.45|1146.76|1129.66|1146.46|1129.36|12
1651422010000|2022-05-01 16:20:10|1146.35|1129.25|1146.53|1129.43|1146.53|1129.43|1146.12|1129.02|16
1651422020000|2022-05-01 16:20:20|1146.64|1129.54|1147.44|1130.34|1147.53|1130.43|1146.64|1129.54|17
1651422030000|2022-05-01 16:20:30|1147.45|1130.35|1147.89|1130.79|1147.89|1130.79|1147.3|1130.2|10
1651422040000|2022-05-01 16:20:40|1148.04|1130.94|1147.23|1130.13|1148.04|1130.94|1147.22|1130.12|19
1651422050000|2022-05-01 16:20:50|1147.24|1130.14|1147.23|1130.13|1147.25|1130.15|1147.23|1130.13|4
1651422060000|2022-05-01 16:21:00|1147.02|1129.92|1147.08|1129.98|1147.08|1129.98|1147.02|1129.92|2
1651422080000|2022-05-01 16:21:20|1147.07|1129.97|1147.15|1130.05|1147.21|1130.11|1147.07|1129.97|13
1651422090000|2022-05-01 16:21:30|1147.1|1130|1146.34|1129.24|1147.1|1130|1146.29|1129.19|16
1651422100000|2022-05-01 16:21:40|1146.32|1129.22|1146.19|1129.09|1146.32|1129.22|1146.05|1128.95|19
1651422110000|2022-05-01 16:21:50|1146.32|1129.22|1147.07|1129.97|1147.07|1129.97|1146.28|1129.18|16
1651422120000|2022-05-01 16:22:00|1147.11|1130.01|1147.38|1130.28|1147.4|1130.3|1147.11|1130.01|17
1651422130000|2022-05-01 16:22:10|1147.4|1130.3|1148.27|1131.17|1148.59|1131.49|1147.4|1130.3|22
1651422140000|2022-05-01 16:22:20|1148.22|1131.12|1147.54|1130.44|1148.22|1131.12|1147.47|1130.37|23
1651422150000|2022-05-01 16:22:30|1147.28|1130.18|1147.32|1130.22|1147.32|1130.22|1147.18|1130.08|14
1651422160000|2022-05-01 16:22:40|1147.31|1130.21|1148.04|1130.94|1148.05|1130.95|1147.31|1130.21|13
1651422170000|2022-05-01 16:22:50|1148.05|1130.95|1147.38|1130.28|1148.05|1130.95|1147.38|1130.28|15
1651422180000|2022-05-01 16:23:00|1147.39|1130.29|1147.38|1130.28|1147.55|1130.45|1147.38|1130.28|10
1651422190000|2022-05-01 16:23:10|1147.44|1130.34|1147.87|1130.77|1147.87|1130.77|1147.44|1130.34|8
1651422200000|2022-05-01 16:23:20|1147.97|1130.87|1148|1130.9|1148|1130.9|1147.97|1130.87|8
1651422210000|2022-05-01 16:23:30|1147.97|1130.87|1147.9|1130.8|1148|1130.9|1147.9|1130.8|9
1651422220000|2022-05-01 16:23:40|1147.93|1130.83|1148.35|1131.25|1148.38|1131.28|1147.93|1130.83|11
1651422230000|2022-05-01 16:23:50|1148.36|1131.26|1149.49|1132.39|1149.49|1132.39|1148.35|1131.25|14
1651422240000|2022-05-01 16:24:00|1149.55|1132.45|1150.66|1133.56|1150.66|1133.56|1149.4|1132.3|20
1651422250000|2022-05-01 16:24:10|1150.58|1133.48|1150.32|1133.22|1150.77|1133.67|1150.32|1133.22|15
1651422260000|2022-05-01 16:24:20|1150.33|1133.23|1150.27|1133.17|1150.36|1133.26|1150.21|1133.11|15
1651422270000|2022-05-01 16:24:30|1150.28|1133.18|1149.5|1132.4|1150.31|1133.21|1149.46|1132.36|19
1651422280000|2022-05-01 16:24:40|1149.47|1132.37|1149.08|1131.98|1149.93|1132.83|1149.07|1131.97|21
1651422290000|2022-05-01 16:24:50|1149.07|1131.97|1149.21|1132.11|1149.54|1132.44|1149.07|1131.97|19
1651422300000|2022-05-01 16:25:00|1149.2|1132.1|1148.29|1131.19|1149.2|1132.1|1148.29|1131.19|22
1651422310000|2022-05-01 16:25:10|1148.28|1131.18|1148.09|1130.99|1148.28|1131.18|1147.97|1130.87|12
1651422320000|2022-05-01 16:25:20|1148.06|1130.96|1148.08|1130.98|1148.08|1130.98|1148.06|1130.96|5
1651422330000|2022-05-01 16:25:30|1148.12|1131.02|1148.93|1131.83|1148.93|1131.83|1148.12|1131.02|18
1651422340000|2022-05-01 16:25:40|1148.99|1131.89|1149.99|1132.89|1150.07|1132.97|1148.99|1131.89|23
1651422350000|2022-05-01 16:25:50|1149.96|1132.86|1150.15|1133.05|1151.01|1133.91|1149.96|1132.86|21
1651422360000|2022-05-01 16:26:00|1150.14|1133.04|1150.4|1133.3|1150.41|1133.31|1149.94|1132.84|13
1651422370000|2022-05-01 16:26:10|1150.44|1133.34|1150.13|1133.03|1150.5|1133.4|1150.11|1133.01|14
1651422380000|2022-05-01 16:26:20|1150.17|1133.07|1149.56|1132.46|1150.17|1133.07|1149.56|1132.46|17
1651422390000|2022-05-01 16:26:30|1149.49|1132.39|1150|1132.9|1150|1132.9|1149.49|1132.39|13
1651422400000|2022-05-01 16:26:40|1150.07|1132.97|1150.08|1132.98|1150.09|1132.99|1150.07|1132.97|4
1651422410000|2022-05-01 16:26:50|1150.03|1132.93|1149.28|1132.18|1150.03|1132.93|1149.26|1132.16|11
1651422420000|2022-05-01 16:27:00|1149.14|1132.04|1148.57|1131.47|1149.14|1132.04|1148.57|1131.47|14
1651422430000|2022-05-01 16:27:10|1148.59|1131.49|1148.03|1130.93|1148.61|1131.51|1148|1130.9|12
1651422440000|2022-05-01 16:27:20|1147.97|1130.87|1148.14|1131.04|1148.15|1131.05|1147.97|1130.87|14
1651422450000|2022-05-01 16:27:30|1148.12|1131.02|1148.16|1131.06|1148.25|1131.15|1148.02|1130.92|19
1651422460000|2022-05-01 16:27:40|1148.13|1131.03|1148.16|1131.06|1148.16|1131.06|1148.13|1131.03|2
1651422470000|2022-05-01 16:27:50|1148.2|1131.1|1147.28|1130.18|1148.2|1131.1|1147.17|1130.07|9
1651422480000|2022-05-01 16:28:00|1147.29|1130.19|1146.64|1129.54|1147.41|1130.31|1146.46|1129.36|17
1651422490000|2022-05-01 16:28:10|1146.67|1129.57|1146.29|1129.19|1146.71|1129.61|1146.29|1129.19|20
1651422500000|2022-05-01 16:28:20|1146.32|1129.22|1146.35|1129.25|1146.46|1129.36|1146.32|1129.22|9
1651422510000|2022-05-01 16:28:30|1146.33|1129.23|1146.43|1129.33|1146.43|1129.33|1146.33|1129.23|9
1651422520000|2022-05-01 16:28:40|1146.59|1129.49|1146.89|1129.79|1146.97|1129.87|1146.58|1129.48|20
1651422530000|2022-05-01 16:28:50|1146.99|1129.89|1147|1129.9|1147.02|1129.92|1146.99|1129.89|5
1651422540000|2022-05-01 16:29:00|1147.03|1129.93|1147.67|1130.57|1147.67|1130.57|1147.03|1129.93|14
1651422550000|2022-05-01 16:29:10|1147.54|1130.44|1147.1|1130|1147.54|1130.44|1147.07|1129.97|13
1651422560000|2022-05-01 16:29:20|1147.11|1130.01|1146.4|1129.3|1147.11|1130.01|1146.4|1129.3|11
1651422570000|2022-05-01 16:29:30|1146.29|1129.19|1146.23|1129.13|1146.33|1129.23|1146.2|1129.1|15
1651422580000|2022-05-01 16:29:40|1146.21|1129.11|1146.93|1129.83|1146.93|1129.83|1146.21|1129.11|20
1651422590000|2022-05-01 16:29:50|1146.91|1129.81|1146.82|1129.72|1146.95|1129.85|1146.78|1129.68|11
1651422600000|2022-05-01 16:30:00|1146.87|1129.77|1146.61|1129.51|1146.9|1129.8|1146.51|1129.41|8
1651422610000|2022-05-01 16:30:10|1146.58|1129.48|1147.15|1130.05|1147.17|1130.07|1146.58|1129.48|16
1651422620000|2022-05-01 16:30:20|1147.11|1130.01|1146.67|1129.57|1147.15|1130.05|1146.6|1129.5|19
1651422630000|2022-05-01 16:30:30|1146.69|1129.59|1146.5|1129.4|1146.7|1129.6|1146.48|1129.38|11
1651422640000|2022-05-01 16:30:40|1146.49|1129.39|1146.63|1129.53|1146.63|1129.53|1146.39|1129.29|17
1651422650000|2022-05-01 16:30:50|1146.72|1129.62|1147.36|1130.26|1147.46|1130.36|1146.67|1129.57|15
1651422660000|2022-05-01 16:31:00|1147.37|1130.27|1147.99|1130.89|1147.99|1130.89|1147.37|1130.27|10
1651422670000|2022-05-01 16:31:10|1147.95|1130.85|1148.16|1131.06|1148.16|1131.06|1147.95|1130.85|2
1651422680000|2022-05-01 16:31:20|1148.15|1131.05|1148.06|1130.96|1148.15|1131.05|1148.06|1130.96|8
1651422690000|2022-05-01 16:31:30|1148.12|1131.02|1147.46|1130.36|1148.13|1131.03|1147.39|1130.29|16
1651422700000|2022-05-01 16:31:40|1147.45|1130.35|1147.25|1130.15|1147.46|1130.36|1147.23|1130.13|11
1651422710000|2022-05-01 16:31:50|1147.27|1130.17|1147.37|1130.27|1147.47|1130.37|1147.27|1130.17|14
1651422720000|2022-05-01 16:32:00|1147.38|1130.28|1147.66|1130.56|1147.67|1130.57|1147.34|1130.24|15
1651422730000|2022-05-01 16:32:10|1147.52|1130.42|1147.33|1130.23|1147.54|1130.44|1147.33|1130.23|5
1651422740000|2022-05-01 16:32:20|1147.34|1130.24|1147.58|1130.48|1147.73|1130.63|1147.33|1130.23|20
1651422750000|2022-05-01 16:32:30|1147.59|1130.49|1147.24|1130.14|1147.59|1130.49|1147.22|1130.12|11
1651422760000|2022-05-01 16:32:40|1147.23|1130.13|1147.22|1130.12|1147.27|1130.17|1147.22|1130.12|9
1651422770000|2022-05-01 16:32:50|1147.21|1130.11|1146.88|1129.78|1147.22|1130.12|1146.88|1129.78|12
1651422780000|2022-05-01 16:33:00|1146.89|1129.79|1146.24|1129.14|1146.89|1129.79|1146.19|1129.09|10
1651422790000|2022-05-01 16:33:10|1146.26|1129.16|1146.54|1129.44|1146.54|1129.44|1146.24|1129.14|7
1651422800000|2022-05-01 16:33:20|1146.55|1129.45|1146.38|1129.28|1146.55|1129.45|1146.38|1129.28|6
1651422810000|2022-05-01 16:33:30|1146.35|1129.25|1145.87|1128.77|1146.35|1129.25|1145.82|1128.72|10
1651422820000|2022-05-01 16:33:40|1145.86|1128.76|1145.86|1128.76|1145.86|1128.76|1145.86|1128.76|1
1651422830000|2022-05-01 16:33:50|1145.67|1128.57|1145.59|1128.49|1145.67|1128.57|1145.59|1128.49|3
1651422840000|2022-05-01 16:34:00|1145.61|1128.51|1146.34|1129.24|1146.34|1129.24|1145.61|1128.51|21
1651422850000|2022-05-01 16:34:10|1146.33|1129.23|1146.14|1129.04|1146.33|1129.23|1146.14|1129.04|3
1651422860000|2022-05-01 16:34:20|1146.12|1129.02|1145.96|1128.86|1146.12|1129.02|1145.95|1128.85|4
1651422870000|2022-05-01 16:34:30|1146.02|1128.92|1146.02|1128.92|1146.02|1128.92|1145.96|1128.86|5
1651422880000|2022-05-01 16:34:40|1146.01|1128.91|1146.02|1128.92|1146.02|1128.92|1146.01|1128.91|2
1651422890000|2022-05-01 16:34:50|1145.93|1128.83|1145.93|1128.83|1145.93|1128.83|1145.93|1128.83|1
1651422910000|2022-05-01 16:35:10|1145.94|1128.84|1146.03|1128.93|1146.03|1128.93|1145.93|1128.83|8
1651422920000|2022-05-01 16:35:20|1146.34|1129.24|1146.89|1129.79|1146.97|1129.87|1146.23|1129.13|22
1651422930000|2022-05-01 16:35:30|1146.88|1129.78|1146.76|1129.66|1146.89|1129.79|1146.63|1129.53|16
1651422940000|2022-05-01 16:35:40|1146.74|1129.64|1146.8|1129.7|1146.81|1129.71|1146.74|1129.64|6
1651422950000|2022-05-01 16:35:50|1146.7|1129.6|1146.45|1129.35|1146.7|1129.6|1146.44|1129.34|7
1651422960000|2022-05-01 16:36:00|1146.46|1129.36|1146.85|1129.75|1146.85|1129.75|1146.46|1129.36|15
1651422970000|2022-05-01 16:36:10|1146.83|1129.73|1146.85|1129.75|1146.87|1129.77|1146.83|1129.73|7
1651422980000|2022-05-01 16:36:20|1146.84|1129.74|1146.94|1129.84|1146.94|1129.84|1146.84|1129.74|5
1651422990000|2022-05-01 16:36:30|1146.92|1129.82|1146.92|1129.82|1146.92|1129.82|1146.92|1129.82|1
1651423010000|2022-05-01 16:36:50|1147.03|1129.93|1147.04|1129.94|1147.04|1129.94|1147.03|1129.93|2
1651423020000|2022-05-01 16:37:00|1147.01|1129.91|1147.73|1130.63|1147.73|1130.63|1147.01|1129.91|8
1651423030000|2022-05-01 16:37:10|1147.72|1130.62|1147.7|1130.6|1147.85|1130.75|1147.62|1130.52|28
1651423040000|2022-05-01 16:37:20|1147.67|1130.57|1147.25|1130.15|1147.67|1130.57|1147.22|1130.12|10
1651423050000|2022-05-01 16:37:30|1147.23|1130.13|1147.23|1130.13|1147.23|1130.13|1147.23|1130.13|1
1651423060000|2022-05-01 16:37:40|1147.24|1130.14|1147.33|1130.23|1147.33|1130.23|1147.24|1130.14|5
1651423070000|2022-05-01 16:37:50|1147.29|1130.19|1147.29|1130.19|1147.29|1130.19|1147.29|1130.19|1
1651423080000|2022-05-01 16:38:00|1147.3|1130.2|1147.34|1130.24|1147.41|1130.31|1147.3|1130.2|7
1651423090000|2022-05-01 16:38:10|1147.35|1130.25|1147.2|1130.1|1147.36|1130.26|1147.05|1129.95|5
1651423100000|2022-05-01 16:38:20|1147.12|1130.02|1147.12|1130.02|1147.12|1130.02|1147.09|1129.99|3
1651423110000|2022-05-01 16:38:30|1147.09|1129.99|1147.14|1130.04|1147.16|1130.06|1147.09|1129.99|8
1651423120000|2022-05-01 16:38:40|1147.12|1130.02|1147.2|1130.1|1147.24|1130.14|1147.12|1130.02|8
1651423130000|2022-05-01 16:38:50|1147.25|1130.15|1147.25|1130.15|1147.3|1130.2|1147.21|1130.11|6
1651423140000|2022-05-01 16:39:00|1147.27|1130.17|1147.92|1130.82|1148|1130.9|1147.27|1130.17|19
1651423150000|2022-05-01 16:39:10|1147.86|1130.76|1147.27|1130.17|1147.86|1130.76|1147.27|1130.17|17
1651423160000|2022-05-01 16:39:20|1147.26|1130.16|1147.26|1130.16|1147.47|1130.37|1147.26|1130.16|10
1651423170000|2022-05-01 16:39:30|1147.27|1130.17|1147.29|1130.19|1147.32|1130.22|1147.27|1130.17|5
1651423180000|2022-05-01 16:39:40|1147.25|1130.15|1147.12|1130.02|1147.25|1130.15|1147.02|1129.92|14
1651423190000|2022-05-01 16:39:50|1147.11|1130.01|1147.09|1129.99|1147.11|1130.01|1147.09|1129.99|3
1651423200000|2022-05-01 16:40:00|1147.05|1129.95|1147.02|1129.92|1147.05|1129.95|1147.02|1129.92|3
1651423220000|2022-05-01 16:40:20|1146.84|1129.74|1146.83|1129.73|1146.84|1129.74|1146.83|1129.73|2
1651423230000|2022-05-01 16:40:30|1146.84|1129.74|1146.87|1129.77|1146.92|1129.82|1146.84|1129.74|6
1651423240000|2022-05-01 16:40:40|1146.9|1129.8|1146.89|1129.79|1146.91|1129.81|1146.89|1129.79|3
1651423250000|2022-05-01 16:40:50|1146.92|1129.82|1146.92|1129.82|1146.92|1129.82|1146.87|1129.77|6
1651423260000|2022-05-01 16:41:00|1146.98|1129.88|1147.14|1130.04|1147.18|1130.08|1146.92|1129.82|13
1651423270000|2022-05-01 16:41:10|1147.15|1130.05|1147.18|1130.08|1147.18|1130.08|1147.13|1130.03|8
1651423280000|2022-05-01 16:41:20|1147.23|1130.13|1147.15|1130.05|1147.23|1130.13|1147.13|1130.03|7
1651423290000|2022-05-01 16:41:30|1147.3|1130.2|1147.81|1130.71|1147.82|1130.72|1147.3|1130.2|17
1651423300000|2022-05-01 16:41:40|1147.82|1130.72|1148.07|1130.97|1148.07|1130.97|1147.82|1130.72|10
1651423310000|2022-05-01 16:41:50|1148.1|1131|1148.02|1130.92|1148.43|1131.33|1148.02|1130.92|16
1651423320000|2022-05-01 16:42:00|1148|1130.9|1147.9|1130.8|1148|1130.9|1147.82|1130.72|16
1651423330000|2022-05-01 16:42:10|1148|1130.9|1148.14|1131.04|1148.14|1131.04|1148|1130.9|5
1651423340000|2022-05-01 16:42:20|1148.11|1131.01|1148.15|1131.05|1148.15|1131.05|1148.03|1130.93|5
1651423350000|2022-05-01 16:42:30|1148.13|1131.03|1148.78|1131.68|1148.78|1131.68|1148.13|1131.03|12
1651423360000|2022-05-01 16:42:40|1148.77|1131.67|1149.24|1132.14|1149.24|1132.14|1148.76|1131.66|11
1651423370000|2022-05-01 16:42:50|1149.38|1132.28|1149.12|1132.02|1149.4|1132.3|1149.1|1132|12
1651423380000|2022-05-01 16:43:00|1149.13|1132.03|1149.02|1131.92|1149.18|1132.08|1149.02|1131.92|14
1651423390000|2022-05-01 16:43:10|1149|1131.9|1148.96|1131.86|1149|1131.9|1148.77|1131.67|19
1651423400000|2022-05-01 16:43:20|1148.98|1131.88|1148.84|1131.74|1148.98|1131.88|1148.77|1131.67|10
1651423410000|2022-05-01 16:43:30|1148.82|1131.72|1149.03|1131.93|1149.03|1131.93|1148.74|1131.64|16
1651423420000|2022-05-01 16:43:40|1149.04|1131.94|1149.11|1132.01|1149.11|1132.01|1149.03|1131.93|6
1651423430000|2022-05-01 16:43:50|1149.12|1132.02|1149.57|1132.47|1149.58|1132.48|1149.12|1132.02|10
1651423440000|2022-05-01 16:44:00|1149.64|1132.54|1149.64|1132.54|1149.64|1132.54|1149.64|1132.54|1
1651423450000|2022-05-01 16:44:10|1149.74|1132.64|1150.35|1133.25|1150.35|1133.25|1149.74|1132.64|9
1651423460000|2022-05-01 16:44:20|1150.36|1133.26|1150.1|1133|1150.56|1133.46|1150|1132.9|15
1651423470000|2022-05-01 16:44:30|1150.11|1133.01|1150.04|1132.94|1150.16|1133.06|1150.01|1132.91|7
1651423480000|2022-05-01 16:44:40|1150.05|1132.95|1150.08|1132.98|1150.11|1133.01|1149.98|1132.88|10
1651423490000|2022-05-01 16:44:50|1150.09|1132.99|1150.11|1133.01|1150.11|1133.01|1150.09|1132.99|2
1651423500000|2022-05-01 16:45:00|1150.01|1132.91|1150.06|1132.96|1150.06|1132.96|1149.75|1132.65|14
1651423510000|2022-05-01 16:45:10|1150.07|1132.97|1150.01|1132.91|1150.13|1133.03|1150.01|1132.91|10
1651423520000|2022-05-01 16:45:20|1149.99|1132.89|1149.17|1132.07|1150.02|1132.92|1149.17|1132.07|13
1651423530000|2022-05-01 16:45:30|1148.89|1131.79|1149.03|1131.93|1149.03|1131.93|1148.89|1131.79|10
1651423540000|2022-05-01 16:45:40|1149.04|1131.94|1148.5|1131.4|1149.05|1131.95|1148.48|1131.38|22
1651423550000|2022-05-01 16:45:50|1148.51|1131.41|1148.28|1131.18|1148.75|1131.65|1148.28|1131.18|12
1651423560000|2022-05-01 16:46:00|1148.25|1131.15|1147.87|1130.77|1148.25|1131.15|1147.87|1130.77|6
1651423570000|2022-05-01 16:46:10|1147.86|1130.76|1147.62|1130.52|1147.91|1130.81|1147.49|1130.39|8
1651423580000|2022-05-01 16:46:20|1147.81|1130.71|1147.6|1130.5|1147.81|1130.71|1147.6|1130.5|2
1651423590000|2022-05-01 16:46:30|1147.39|1130.29|1147.02|1129.92|1147.39|1130.29|1147.02|1129.92|2
1651423600000|2022-05-01 16:46:40|1147.04|1129.94|1147.04|1129.94|1147.04|1129.94|1147.04|1129.94|1
1651423610000|2022-05-01 16:46:50|1147.12|1130.02|1147.14|1130.04|1147.2|1130.1|1147.12|1130.02|13
1651423620000|2022-05-01 16:47:00|1147.11|1130.01|1147.19|1130.09|1147.22|1130.12|1147.11|1130.01|7
1651423630000|2022-05-01 16:47:10|1147.17|1130.07|1148.15|1131.05|1148.16|1131.06|1147.17|1130.07|21
1651423640000|2022-05-01 16:47:20|1148.13|1131.03|1147.89|1130.79|1148.13|1131.03|1147.89|1130.79|10
1651423650000|2022-05-01 16:47:30|1147.88|1130.78|1147.87|1130.77|1147.91|1130.81|1147.87|1130.77|5
1651423660000|2022-05-01 16:47:40|1147.91|1130.81|1147.9|1130.8|1147.92|1130.82|1147.87|1130.77|6
1651423670000|2022-05-01 16:47:50|1148.03|1130.93|1148.01|1130.91|1148.06|1130.96|1148.01|1130.91|7
1651423680000|2022-05-01 16:48:00|1148.04|1130.94|1148.32|1131.22|1148.32|1131.22|1148.04|1130.94|8
1651423690000|2022-05-01 16:48:10|1148.55|1131.45|1148.79|1131.69|1148.79|1131.69|1148.55|1131.45|7
1651423700000|2022-05-01 16:48:20|1148.83|1131.73|1148.83|1131.73|1148.83|1131.73|1148.83|1131.73|1
1651423730000|2022-05-01 16:48:50|1148.97|1131.87|1149.25|1132.15|1149.28|1132.18|1148.94|1131.84|8
1651423740000|2022-05-01 16:49:00|1149.33|1132.23|1150|1132.9|1150|1132.9|1149.33|1132.23|19
1651423750000|2022-05-01 16:49:10|1149.96|1132.86|1149.97|1132.87|1150|1132.9|1149.93|1132.83|11
1651423760000|2022-05-01 16:49:20|1149.96|1132.86|1150.06|1132.96|1150.06|1132.96|1149.96|1132.86|19
1651423770000|2022-05-01 16:49:30|1150.02|1132.92|1150|1132.9|1150.05|1132.95|1150|1132.9|8
1651423780000|2022-05-01 16:49:40|1149.99|1132.89|1150|1132.9|1150.05|1132.95|1149.91|1132.81|14
1651423790000|2022-05-01 16:49:50|1150.01|1132.91|1150|1132.9|1150.06|1132.96|1150|1132.9|12
1651423800000|2022-05-01 16:50:00|1150.01|1132.91|1149.97|1132.87|1150.03|1132.93|1149.94|1132.84|7
1651423810000|2022-05-01 16:50:10|1149.98|1132.88|1149.94|1132.84|1149.98|1132.88|1149.94|1132.84|2
1651423820000|2022-05-01 16:50:20|1149.92|1132.82|1149.92|1132.82|1149.92|1132.82|1149.92|1132.82|1
1651423830000|2022-05-01 16:50:30|1149.88|1132.78|1149.9|1132.8|1149.9|1132.8|1149.88|1132.78|2
1651423840000|2022-05-01 16:50:40|1149.91|1132.81|1150.01|1132.91|1150.02|1132.92|1149.89|1132.79|6
1651423850000|2022-05-01 16:50:50|1149.88|1132.78|1149.81|1132.71|1149.88|1132.78|1149.81|1132.71|4
1651423860000|2022-05-01 16:51:00|1149.82|1132.72|1149.3|1132.2|1149.85|1132.75|1149.3|1132.2|9
1651423870000|2022-05-01 16:51:10|1149.11|1132.01|1149.2|1132.1|1149.29|1132.19|1149.1|1132|17
1651423880000|2022-05-01 16:51:20|1149.22|1132.12|1149.35|1132.25|1149.37|1132.27|1149.18|1132.08|8
1651423890000|2022-05-01 16:51:30|1149.39|1132.29|1149.39|1132.29|1149.39|1132.29|1149.39|1132.29|1
1651423900000|2022-05-01 16:51:40|1149.17|1132.07|1149.2|1132.1|1149.23|1132.13|1149.17|1132.07|8
1651423910000|2022-05-01 16:51:50|1149.24|1132.14|1149.35|1132.25|1149.35|1132.25|1149.23|1132.13|8
1651423920000|2022-05-01 16:52:00|1149.37|1132.27|1149.43|1132.33|1149.46|1132.36|1149.36|1132.26|6
1651423930000|2022-05-01 16:52:10|1149.42|1132.32|1149.24|1132.14|1149.42|1132.32|1149.24|1132.14|5
1651423950000|2022-05-01 16:52:30|1149.25|1132.15|1149.35|1132.25|1149.35|1132.25|1149.25|1132.15|2
1651423960000|2022-05-01 16:52:40|1149.34|1132.24|1149.33|1132.23|1149.35|1132.25|1149.33|1132.23|3
1651423970000|2022-05-01 16:52:50|1149.31|1132.21|1149.36|1132.26|1149.4|1132.3|1149.31|1132.21|7
1651423980000|2022-05-01 16:53:00|1149.33|1132.23|1149.33|1132.23|1149.33|1132.23|1149.33|1132.23|1
1651423990000|2022-05-01 16:53:10|1149.32|1132.22|1149.19|1132.09|1149.33|1132.23|1149.14|1132.04|7
1651424000000|2022-05-01 16:53:20|1149.17|1132.07|1149.17|1132.07|1149.17|1132.07|1149.17|1132.07|1
1651424010000|2022-05-01 16:53:30|1149.15|1132.05|1149.15|1132.05|1149.16|1132.06|1149.15|1132.05|3
1651424020000|2022-05-01 16:53:40|1149.18|1132.08|1149.17|1132.07|1149.18|1132.08|1149.15|1132.05|6
1651424030000|2022-05-01 16:53:50|1149.16|1132.06|1149.51|1132.41|1149.58|1132.48|1149.13|1132.03|20
1651424040000|2022-05-01 16:54:00|1149.52|1132.42|1149.75|1132.65|1149.76|1132.66|1149.52|1132.42|4
1651424050000|2022-05-01 16:54:10|1149.74|1132.64|1149.56|1132.46|1149.76|1132.66|1149.56|1132.46|6
1651424060000|2022-05-01 16:54:20|1149.57|1132.47|1149.85|1132.75|1149.85|1132.75|1149.52|1132.42|9
1651424070000|2022-05-01 16:54:30|1149.64|1132.54|1149.85|1132.75|1149.86|1132.76|1149.63|1132.53|12
1651424080000|2022-05-01 16:54:40|1149.84|1132.74|1149.65|1132.55|1149.84|1132.74|1149.54|1132.44|8
1651424090000|2022-05-01 16:54:50|1149.68|1132.58|1149.33|1132.23|1149.76|1132.66|1149.33|1132.23|7
1651424100000|2022-05-01 16:55:00|1149.16|1132.06|1148.47|1131.37|1149.16|1132.06|1148.46|1131.36|9
1651424110000|2022-05-01 16:55:10|1148.45|1131.35|1147.57|1130.47|1148.45|1131.35|1147.57|1130.47|17
1651424120000|2022-05-01 16:55:20|1147.54|1130.44|1147.56|1130.46|1147.56|1130.46|1147.51|1130.41|4
1651424130000|2022-05-01 16:55:30|1147.58|1130.48|1147.16|1130.06|1147.61|1130.51|1147.16|1130.06|4
1651424140000|2022-05-01 16:55:40|1147.12|1130.02|1147.16|1130.06|1147.2|1130.1|1147.12|1130.02|10
1651424150000|2022-05-01 16:55:50|1147.15|1130.05|1146.64|1129.54|1147.17|1130.07|1146.64|1129.54|10
1651424160000|2022-05-01 16:56:00|1146.62|1129.52|1146.96|1129.86|1146.97|1129.87|1146.62|1129.52|11
1651424170000|2022-05-01 16:56:10|1147|1129.9|1147|1129.9|1147.02|1129.92|1146.99|1129.89|6
1651424180000|2022-05-01 16:56:20|1147.05|1129.95|1147.15|1130.05|1147.17|1130.07|1147.05|1129.95|5
1651424190000|2022-05-01 16:56:30|1147.17|1130.07|1147.17|1130.07|1147.17|1130.07|1147.17|1130.07|1
1651424200000|2022-05-01 16:56:40|1147.16|1130.06|1147.13|1130.03|1147.16|1130.06|1147.13|1130.03|3
1651424210000|2022-05-01 16:56:50|1147.11|1130.01|1146.66|1129.56|1147.11|1130.01|1146.66|1129.56|7
1651424220000|2022-05-01 16:57:00|1146.87|1129.77|1146.96|1129.86|1146.97|1129.87|1146.87|1129.77|3
1651424230000|2022-05-01 16:57:10|1146.95|1129.85|1146.96|1129.86|1147.02|1129.92|1146.95|1129.85|12
1651424240000|2022-05-01 16:57:20|1146.95|1129.85|1147.01|1129.91|1147.01|1129.91|1146.91|1129.81|11
1651424250000|2022-05-01 16:57:30|1146.99|1129.89|1146.97|1129.87|1146.99|1129.89|1146.97|1129.87|2
1651424260000|2022-05-01 16:57:40|1146.95|1129.85|1146.9|1129.8|1146.95|1129.85|1146.9|1129.8|2
1651424270000|2022-05-01 16:57:50|1146.92|1129.82|1146.45|1129.35|1146.92|1129.82|1146.45|1129.35|11
1651424280000|2022-05-01 16:58:00|1146.38|1129.28|1146.03|1128.93|1146.42|1129.32|1145.96|1128.86|13
1651424290000|2022-05-01 16:58:10|1146.05|1128.95|1146.44|1129.34|1146.44|1129.34|1146.02|1128.92|21
1651424300000|2022-05-01 16:58:20|1146.47|1129.37|1146.09|1128.99|1146.54|1129.44|1146.08|1128.98|20
1651424310000|2022-05-01 16:58:30|1146.13|1129.03|1145.91|1128.81|1146.17|1129.07|1145.91|1128.81|10
1651424320000|2022-05-01 16:58:40|1145.95|1128.85|1145.43|1128.33|1145.95|1128.85|1145.42|1128.32|16
1651424330000|2022-05-01 16:58:50|1145.45|1128.35|1145.45|1128.35|1145.49|1128.39|1145.45|1128.35|3
1651424340000|2022-05-01 16:59:00|1145.48|1128.38|1145.69|1128.59|1145.75|1128.65|1145.24|1128.14|24
1651424350000|2022-05-01 16:59:10|1145.7|1128.6|1145.74|1128.64|1145.75|1128.65|1145.7|1128.6|4
1651424360000|2022-05-01 16:59:20|1145.8|1128.7|1145.15|1128.05|1145.83|1128.73|1145.15|1128.05|12
1651424370000|2022-05-01 16:59:30|1145.16|1128.06|1145.2|1128.1|1145.2|1128.1|1145.16|1128.06|6
1651424380000|2022-05-01 16:59:40|1145.21|1128.11|1145.39|1128.29|1145.39|1128.29|1145.21|1128.11|7
1651424400000|2022-05-01 17:00:00|1145.32|1128.22|1145.58|1128.48|1145.8|1128.7|1145.32|1128.22|19
1651424410000|2022-05-01 17:00:10|1145.59|1128.49|1145.94|1128.84|1145.94|1128.84|1145.59|1128.49|8
1651424420000|2022-05-01 17:00:20|1145.93|1128.83|1146.16|1129.06|1146.17|1129.07|1145.92|1128.82|13
1651424430000|2022-05-01 17:00:30|1146.15|1129.05|1145.7|1128.6|1146.15|1129.05|1145.31|1128.21|21
1651424440000|2022-05-01 17:00:40|1145.81|1128.71|1145.85|1128.75|1145.9|1128.8|1145.73|1128.63|8
1651424450000|2022-05-01 17:00:50|1146|1128.9|1146|1128.9|1146|1128.9|1146|1128.9|1
1651424460000|2022-05-01 17:01:00|1145.91|1128.81|1146.01|1128.91|1146.01|1128.91|1145.91|1128.81|11
1651424470000|2022-05-01 17:01:10|1146.02|1128.92|1146.01|1128.91|1146.04|1128.94|1146.01|1128.91|6
1651424480000|2022-05-01 17:01:20|1146.04|1128.94|1146.09|1128.99|1146.09|1128.99|1146.01|1128.91|7
1651424490000|2022-05-01 17:01:30|1146.05|1128.95|1146.09|1128.99|1146.09|1128.99|1146.05|1128.95|3
1651424500000|2022-05-01 17:01:40|1146.15|1129.05|1146.22|1129.12|1146.22|1129.12|1146.11|1129.01|8
1651424510000|2022-05-01 17:01:50|1146.21|1129.11|1146.22|1129.12|1146.22|1129.12|1146.21|1129.11|2
1651424520000|2022-05-01 17:02:00|1146.14|1129.04|1145.98|1128.88|1146.16|1129.06|1145.96|1128.86|14
1651424530000|2022-05-01 17:02:10|1145.97|1128.87|1145.91|1128.81|1145.97|1128.87|1145.86|1128.76|18
1651424540000|2022-05-01 17:02:20|1145.96|1128.86|1145.89|1128.79|1145.96|1128.86|1145.82|1128.72|6
1651424550000|2022-05-01 17:02:30|1145.88|1128.78|1145.98|1128.88|1145.98|1128.88|1145.81|1128.71|8
1651424560000|2022-05-01 17:02:40|1145.96|1128.86|1145.99|1128.89|1146.01|1128.91|1145.96|1128.86|8
1651424570000|2022-05-01 17:02:50|1145.98|1128.88|1146.04|1128.94|1146.04|1128.94|1145.98|1128.88|7
1651424580000|2022-05-01 17:03:00|1146.06|1128.96|1146.19|1129.09|1146.2|1129.1|1146.06|1128.96|14
1651424590000|2022-05-01 17:03:10|1146.18|1129.08|1146.84|1129.74|1146.84|1129.74|1146.18|1129.08|13
1651424600000|2022-05-01 17:03:20|1146.85|1129.75|1147.03|1129.93|1147.03|1129.93|1146.85|1129.75|7
1651424610000|2022-05-01 17:03:30|1147.05|1129.95|1147.05|1129.95|1147.07|1129.97|1147.03|1129.93|6
1651424630000|2022-05-01 17:03:50|1147.11|1130.01|1147.11|1130.01|1147.14|1130.04|1147.09|1129.99|6
1651424640000|2022-05-01 17:04:00|1147.13|1130.03|1147.12|1130.02|1147.13|1130.03|1147.09|1129.99|10
1651424650000|2022-05-01 17:04:10|1147.11|1130.01|1147.61|1130.51|1147.61|1130.51|1147.11|1130.01|13
1651424660000|2022-05-01 17:04:20|1147.64|1130.54|1147.64|1130.54|1147.64|1130.54|1147.64|1130.54|1
1651424670000|2022-05-01 17:04:30|1147.61|1130.51|1147.61|1130.51|1147.61|1130.51|1147.61|1130.51|1
1651424690000|2022-05-01 17:04:50|1147.59|1130.49|1147.59|1130.49|1147.59|1130.49|1147.59|1130.49|1
1651424700000|2022-05-01 17:05:00|1147.64|1130.54|1147.61|1130.51|1147.64|1130.54|1147.61|1130.51|2
1651424710000|2022-05-01 17:05:10|1147.62|1130.52|1147.62|1130.52|1147.62|1130.52|1147.62|1130.52|1
1651424720000|2022-05-01 17:05:20|1147.74|1130.64|1147.78|1130.68|1147.78|1130.68|1147.74|1130.64|4
1651424730000|2022-05-01 17:05:30|1147.61|1130.51|1147.62|1130.52|1147.65|1130.55|1147.61|1130.51|9
1651424740000|2022-05-01 17:05:40|1147.63|1130.53|1147.64|1130.54|1147.66|1130.56|1147.59|1130.49|16
1651424760000|2022-05-01 17:06:00|1147.65|1130.55|1148.27|1131.17|1148.27|1131.17|1147.65|1130.55|19
1651424770000|2022-05-01 17:06:10|1148.29|1131.19|1148.64|1131.54|1148.64|1131.54|1148.29|1131.19|11
1651424780000|2022-05-01 17:06:20|1148.83|1131.73|1149.25|1132.15|1149.28|1132.18|1148.83|1131.73|11
1651424790000|2022-05-01 17:06:30|1149.45|1132.35|1149.75|1132.65|1149.76|1132.66|1149.45|1132.35|9
1651424800000|2022-05-01 17:06:40|1149.65|1132.55|1149.73|1132.63|1149.77|1132.67|1149.65|1132.55|9
1651424810000|2022-05-01 17:06:50|1149.71|1132.61|1149.57|1132.47|1149.71|1132.61|1149.55|1132.45|6
1651424820000|2022-05-01 17:07:00|1149.56|1132.46|1149.07|1131.97|1149.6|1132.5|1149.02|1131.92|20
1651424830000|2022-05-01 17:07:10|1149.09|1131.99|1148.62|1131.52|1149.09|1131.99|1148.61|1131.51|15
1651424840000|2022-05-01 17:07:20|1148.7|1131.6|1148.86|1131.76|1148.86|1131.76|1148.7|1131.6|7
1651424850000|2022-05-01 17:07:30|1148.87|1131.77|1149.41|1132.31|1149.41|1132.31|1148.87|1131.77|17
1651424860000|2022-05-01 17:07:40|1149.39|1132.29|1149.37|1132.27|1149.4|1132.3|1149.37|1132.27|3
1651424870000|2022-05-01 17:07:50|1149.38|1132.28|1149.89|1132.79|1149.89|1132.79|1149.38|1132.28|8
1651424880000|2022-05-01 17:08:00|1149.92|1132.82|1149.65|1132.55|1149.92|1132.82|1149.6|1132.5|6
1651424890000|2022-05-01 17:08:10|1149.64|1132.54|1149.65|1132.55|1149.69|1132.59|1149.17|1132.07|22
1651424900000|2022-05-01 17:08:20|1149.68|1132.58|1150.54|1133.44|1150.54|1133.44|1149.68|1132.58|17
1651424910000|2022-05-01 17:08:30|1150.5|1133.4|1151.24|1134.14|1151.27|1134.17|1150.5|1133.4|16
1651424920000|2022-05-01 17:08:40|1151.23|1134.13|1151.15|1134.05|1151.24|1134.14|1151.09|1133.99|11
1651424930000|2022-05-01 17:08:50|1151.07|1133.97|1151.01|1133.91|1151.13|1134.03|1151|1133.9|13
1651424940000|2022-05-01 17:09:00|1151.03|1133.93|1151.08|1133.98|1151.1|1134|1151.03|1133.93|9
1651424950000|2022-05-01 17:09:10|1151.09|1133.99|1150.96|1133.86|1151.1|1134|1150.96|1133.86|8
1651424960000|2022-05-01 17:09:20|1150.69|1133.59|1150.41|1133.31|1150.69|1133.59|1150.3|1133.2|11
1651424970000|2022-05-01 17:09:30|1150.39|1133.29|1149.13|1132.03|1150.39|1133.29|1149.13|1132.03|18
1651424980000|2022-05-01 17:09:40|1149.12|1132.02|1149.28|1132.18|1149.28|1132.18|1149.11|1132.01|9
1651424990000|2022-05-01 17:09:50|1149.33|1132.23|1149.59|1132.49|1149.59|1132.49|1149.33|1132.23|3
1651425000000|2022-05-01 17:10:00|1149.6|1132.5|1149.92|1132.82|1149.94|1132.84|1149.6|1132.5|15
1651425010000|2022-05-01 17:10:10|1149.93|1132.83|1150.01|1132.91|1150.01|1132.91|1149.93|1132.83|3
1651425020000|2022-05-01 17:10:20|1150.02|1132.92|1149.98|1132.88|1150.02|1132.92|1149.98|1132.88|6
1651425030000|2022-05-01 17:10:30|1149.99|1132.89|1149.99|1132.89|1149.99|1132.89|1149.99|1132.89|1
1651425040000|2022-05-01 17:10:40|1149.96|1132.86|1151.13|1134.03|1151.13|1134.03|1149.96|1132.86|18
1651425050000|2022-05-01 17:10:50|1151.16|1134.06|1151.31|1134.21|1151.35|1134.25|1151.15|1134.05|14
1651425060000|2022-05-01 17:11:00|1151.25|1134.15|1151.38|1134.28|1151.38|1134.28|1151.24|1134.14|17
1651425080000|2022-05-01 17:11:20|1151.43|1134.33|1151.43|1134.33|1151.43|1134.33|1151.31|1134.21|6
1651425090000|2022-05-01 17:11:30|1151.41|1134.31|1151.41|1134.31|1151.41|1134.31|1151.33|1134.23|15
1651425100000|2022-05-01 17:11:40|1151.4|1134.3|1151.4|1134.3|1151.4|1134.3|1151.4|1134.3|1
1651425110000|2022-05-01 17:11:50|1151.51|1134.41|1152.81|1135.71|1152.85|1135.75|1151.5|1134.4|12
1651425120000|2022-05-01 17:12:00|1152.82|1135.72|1153.32|1136.22|1154.07|1136.97|1152.8|1135.7|23
1651425130000|2022-05-01 17:12:10|1153.43|1136.33|1153.18|1136.08|1153.43|1136.33|1153.12|1136.02|20
1651425140000|2022-05-01 17:12:20|1153.17|1136.07|1152.25|1135.15|1153.17|1136.07|1152.18|1135.08|21
1651425150000|2022-05-01 17:12:30|1152.26|1135.16|1151.85|1134.75|1152.27|1135.17|1151.85|1134.75|7
1651425160000|2022-05-01 17:12:40|1151.86|1134.76|1153.39|1136.29|1153.39|1136.29|1151.86|1134.76|23
1651425170000|2022-05-01 17:12:50|1153.35|1136.25|1153.7|1136.6|1153.7|1136.6|1153.33|1136.23|18
1651425180000|2022-05-01 17:13:00|1153.89|1136.79|1153.99|1136.89|1153.99|1136.89|1153.85|1136.75|12
1651425190000|2022-05-01 17:13:10|1153.98|1136.88|1154.03|1136.93|1154.03|1136.93|1153.88|1136.78|6
1651425200000|2022-05-01 17:13:20|1153.99|1136.89|1154.02|1136.92|1154.03|1136.93|1153.96|1136.86|5
1651425210000|2022-05-01 17:13:30|1153.95|1136.85|1154.01|1136.91|1154.02|1136.92|1153.95|1136.85|5
1651425220000|2022-05-01 17:13:40|1154.02|1136.92|1154.48|1137.38|1154.58|1137.48|1154.02|1136.92|14
1651425230000|2022-05-01 17:13:50|1154.46|1137.36|1154.63|1137.53|1154.63|1137.53|1154.29|1137.19|6
1651425240000|2022-05-01 17:14:00|1154.65|1137.55|1154.66|1137.56|1154.67|1137.57|1154.63|1137.53|10
1651425260000|2022-05-01 17:14:20|1154.68|1137.58|1154.68|1137.58|1154.68|1137.58|1154.68|1137.58|1
1651425280000|2022-05-01 17:14:40|1154.87|1137.77|1154.91|1137.81|1154.91|1137.81|1154.87|1137.77|2
1651425290000|2022-05-01 17:14:50|1154.99|1137.89|1154.97|1137.87|1154.99|1137.89|1154.97|1137.87|2
1651425300000|2022-05-01 17:15:00|1154.94|1137.84|1154.99|1137.89|1154.99|1137.89|1154.92|1137.82|3
1651425310000|2022-05-01 17:15:10|1154.92|1137.82|1155.19|1138.09|1155.24|1138.14|1154.92|1137.82|11
1651425320000|2022-05-01 17:15:20|1155.18|1138.08|1156.79|1139.69|1156.8|1139.7|1155.18|1138.08|24
1651425330000|2022-05-01 17:15:30|1156.77|1139.67|1155.51|1138.41|1156.78|1139.68|1155.51|1138.41|19
1651425340000|2022-05-01 17:15:40|1155.5|1138.4|1155.86|1138.76|1155.91|1138.81|1155.34|1138.24|10
1651425350000|2022-05-01 17:15:50|1155.87|1138.77|1155.9|1138.8|1155.92|1138.82|1155.84|1138.74|12
1651425360000|2022-05-01 17:16:00|1155.91|1138.81|1156.03|1138.93|1156.03|1138.93|1155.9|1138.8|13
1651425370000|2022-05-01 17:16:10|1156.02|1138.92|1156.03|1138.93|1156.04|1138.94|1156|1138.9|12
1651425380000|2022-05-01 17:16:20|1156.04|1138.94|1156|1138.9|1156.16|1139.06|1155.98|1138.88|11
1651425390000|2022-05-01 17:16:30|1155.98|1138.88|1156.04|1138.94|1156.07|1138.97|1155.71|1138.61|20
1651425400000|2022-05-01 17:16:40|1156.01|1138.91|1155.92|1138.82|1156.06|1138.96|1155.91|1138.81|8
1651425410000|2022-05-01 17:16:50|1155.83|1138.73|1155.9|1138.8|1155.9|1138.8|1155.83|1138.73|12
1651425420000|2022-05-01 17:17:00|1155.89|1138.79|1155.98|1138.88|1156.02|1138.92|1155.88|1138.78|17
1651425430000|2022-05-01 17:17:10|1155.99|1138.89|1155.97|1138.87|1156|1138.9|1155.94|1138.84|8
1651425440000|2022-05-01 17:17:20|1155.96|1138.86|1155.65|1138.55|1155.96|1138.86|1155.57|1138.47|9
1651425450000|2022-05-01 17:17:30|1155.64|1138.54|1155.82|1138.72|1155.86|1138.76|1155.64|1138.54|14
1651425460000|2022-05-01 17:17:40|1155.83|1138.73|1155.14|1138.04|1155.84|1138.74|1155.14|1138.04|13
1651425470000|2022-05-01 17:17:50|1155.13|1138.03|1155.61|1138.51|1155.65|1138.55|1155.05|1137.95|20
1651425480000|2022-05-01 17:18:00|1155.63|1138.53|1155.73|1138.63|1155.78|1138.68|1155.61|1138.51|11
1651425490000|2022-05-01 17:18:10|1155.74|1138.64|1155.79|1138.69|1155.92|1138.82|1155.7|1138.6|21
1651425500000|2022-05-01 17:18:20|1155.8|1138.7|1156.14|1139.04|1156.2|1139.1|1155.78|1138.68|11
1651425510000|2022-05-01 17:18:30|1156.2|1139.1|1156.36|1139.26|1156.46|1139.36|1156.2|1139.1|18
1651425520000|2022-05-01 17:18:40|1156.21|1139.11|1156.21|1139.11|1156.21|1139.11|1155.93|1138.83|15
1651425530000|2022-05-01 17:18:50|1156.22|1139.12|1155.89|1138.79|1156.28|1139.18|1155.88|1138.78|11
1651425540000|2022-05-01 17:19:00|1155.87|1138.77|1155.75|1138.65|1155.87|1138.77|1154.92|1137.82|31
1651425550000|2022-05-01 17:19:10|1155.71|1138.61|1155.68|1138.58|1155.92|1138.82|1155.64|1138.54|10
1651425560000|2022-05-01 17:19:20|1155.74|1138.64|1155.75|1138.65|1155.79|1138.69|1155.7|1138.6|14
1651425570000|2022-05-01 17:19:30|1155.78|1138.68|1155.86|1138.76|1155.91|1138.81|1155.78|1138.68|16
1651425580000|2022-05-01 17:19:40|1155.82|1138.72|1155.82|1138.72|1155.86|1138.76|1155.82|1138.72|4
1651425590000|2022-05-01 17:19:50|1155.79|1138.69|1155.72|1138.62|1155.82|1138.72|1155.52|1138.42|12
1651425600000|2022-05-01 17:20:00|1155.76|1138.66|1155.06|1137.96|1155.76|1138.66|1154.99|1137.89|22
1651425610000|2022-05-01 17:20:10|1155.03|1137.93|1154.91|1137.81|1155.05|1137.95|1154.91|1137.81|6
1651425620000|2022-05-01 17:20:20|1154.88|1137.78|1154.9|1137.8|1154.91|1137.81|1154.88|1137.78|7
1651425630000|2022-05-01 17:20:30|1154.87|1137.77|1154.87|1137.77|1154.89|1137.79|1154.87|1137.77|11
1651425640000|2022-05-01 17:20:40|1154.88|1137.78|1154.86|1137.76|1154.9|1137.8|1154.86|1137.76|13
1651425650000|2022-05-01 17:20:50|1154.87|1137.77|1154.81|1137.71|1154.89|1137.79|1154.7|1137.6|10
1651425660000|2022-05-01 17:21:00|1154.77|1137.67|1154.77|1137.67|1154.77|1137.67|1154.77|1137.67|1
1651425670000|2022-05-01 17:21:10|1154.76|1137.66|1154.74|1137.64|1154.76|1137.66|1154.71|1137.61|3
1651425680000|2022-05-01 17:21:20|1154.84|1137.74|1154.84|1137.74|1154.84|1137.74|1154.84|1137.74|1
1651425690000|2022-05-01 17:21:30|1154.75|1137.65|1154.75|1137.65|1154.75|1137.65|1154.74|1137.64|3
1651425700000|2022-05-01 17:21:40|1154.82|1137.72|1154.82|1137.72|1154.82|1137.72|1154.82|1137.72|1
1651425710000|2022-05-01 17:21:50|1154.78|1137.68|1154.78|1137.68|1154.78|1137.68|1154.78|1137.68|1
1651425720000|2022-05-01 17:22:00|1154.79|1137.69|1154.85|1137.75|1154.87|1137.77|1154.77|1137.67|9
1651425730000|2022-05-01 17:22:10|1154.76|1137.66|1154.74|1137.64|1154.76|1137.66|1154.74|1137.64|2
1651425740000|2022-05-01 17:22:20|1154.79|1137.69|1154.79|1137.69|1154.79|1137.69|1154.79|1137.69|1
1651425750000|2022-05-01 17:22:30|1154.78|1137.68|1154.8|1137.7|1154.83|1137.73|1154.78|1137.68|3
1651425760000|2022-05-01 17:22:40|1154.66|1137.56|1154.62|1137.52|1154.66|1137.56|1154.27|1137.17|7
1651425770000|2022-05-01 17:22:50|1154.63|1137.53|1154.15|1137.05|1154.64|1137.54|1154.14|1137.04|18
1651425780000|2022-05-01 17:23:00|1154.17|1137.07|1154.72|1137.62|1154.73|1137.63|1154.16|1137.06|22
1651425790000|2022-05-01 17:23:10|1154.75|1137.65|1154.93|1137.83|1154.94|1137.84|1154.75|1137.65|4
1651425810000|2022-05-01 17:23:30|1154.91|1137.81|1154.17|1137.07|1154.91|1137.81|1154.07|1136.97|22
1651425820000|2022-05-01 17:23:40|1154.12|1137.02|1153.92|1136.82|1154.12|1137.02|1153.87|1136.77|15
1651425830000|2022-05-01 17:23:50|1153.91|1136.81|1153.02|1135.92|1153.91|1136.81|1153.01|1135.91|27
1651425840000|2022-05-01 17:24:00|1153.03|1135.93|1152.99|1135.89|1153.04|1135.94|1152.99|1135.89|8
1651425850000|2022-05-01 17:24:10|1153|1135.9|1153.09|1135.99|1153.1|1136|1153|1135.9|5
1651425860000|2022-05-01 17:24:20|1153.07|1135.97|1152.82|1135.72|1153.07|1135.97|1152.82|1135.72|9
1651425870000|2022-05-01 17:24:30|1152.9|1135.8|1152.8|1135.7|1152.94|1135.84|1152.76|1135.66|18
1651425880000|2022-05-01 17:24:40|1152.82|1135.72|1152.03|1134.93|1152.86|1135.76|1152.03|1134.93|13
1651425890000|2022-05-01 17:24:50|1152.02|1134.92|1150.76|1133.66|1152.02|1134.92|1150.76|1133.66|17
1651425900000|2022-05-01 17:25:00|1150.44|1133.34|1150.94|1133.84|1151.05|1133.95|1150.43|1133.33|22
1651425910000|2022-05-01 17:25:10|1150.96|1133.86|1151|1133.9|1151.06|1133.96|1150.96|1133.86|10
1651425920000|2022-05-01 17:25:20|1151.01|1133.91|1150.9|1133.8|1151.01|1133.91|1150.78|1133.68|4
1651425930000|2022-05-01 17:25:30|1150.99|1133.89|1150.99|1133.89|1150.99|1133.89|1150.93|1133.83|6
1651425940000|2022-05-01 17:25:40|1151.02|1133.92|1150.8|1133.7|1151.02|1133.92|1150.8|1133.7|7
1651425950000|2022-05-01 17:25:50|1150.77|1133.67|1150.23|1133.13|1150.77|1133.67|1150.22|1133.12|17
1651425960000|2022-05-01 17:26:00|1150.24|1133.14|1150.01|1132.91|1150.24|1133.14|1149.97|1132.87|21
1651425970000|2022-05-01 17:26:10|1150|1132.9|1150.45|1133.35|1150.46|1133.36|1150|1132.9|15
1651425980000|2022-05-01 17:26:20|1150.49|1133.39|1150.62|1133.52|1150.62|1133.52|1150.34|1133.24|9
1651425990000|2022-05-01 17:26:30|1150.61|1133.51|1150.72|1133.62|1150.77|1133.67|1150.61|1133.51|16
1651426000000|2022-05-01 17:26:40|1150.73|1133.63|1150.79|1133.69|1150.79|1133.69|1150.73|1133.63|3
1651426010000|2022-05-01 17:26:50|1150.76|1133.66|1150.79|1133.69|1150.79|1133.69|1150.76|1133.66|6
1651426020000|2022-05-01 17:27:00|1150.78|1133.68|1150.8|1133.7|1150.82|1133.72|1150.78|1133.68|10
1651426030000|2022-05-01 17:27:10|1150.67|1133.57|1150.76|1133.66|1150.77|1133.67|1150.59|1133.49|7
1651426040000|2022-05-01 17:27:20|1150.77|1133.67|1150.99|1133.89|1150.99|1133.89|1150.75|1133.65|5
1651426050000|2022-05-01 17:27:30|1150.97|1133.87|1150.97|1133.87|1150.97|1133.87|1150.97|1133.87|1
1651426060000|2022-05-01 17:27:40|1151.06|1133.96|1151.32|1134.22|1151.38|1134.28|1151.04|1133.94|8
1651426070000|2022-05-01 17:27:50|1151.29|1134.19|1151.45|1134.35|1151.48|1134.38|1151.29|1134.19|7
1651426080000|2022-05-01 17:28:00|1151.47|1134.37|1151.47|1134.37|1151.51|1134.41|1151.46|1134.36|6
1651426090000|2022-05-01 17:28:10|1151.43|1134.33|1150.98|1133.88|1151.43|1134.33|1150.93|1133.83|13
1651426100000|2022-05-01 17:28:20|1151.02|1133.92|1151.03|1133.93|1151.03|1133.93|1151.02|1133.92|2
1651426110000|2022-05-01 17:28:30|1151|1133.9|1151.02|1133.92|1151.02|1133.92|1151|1133.9|2
1651426120000|2022-05-01 17:28:40|1151.03|1133.93|1151.04|1133.94|1151.06|1133.96|1151.03|1133.93|6
1651426130000|2022-05-01 17:28:50|1151.05|1133.95|1151.06|1133.96|1151.06|1133.96|1151.05|1133.95|2
1651426140000|2022-05-01 17:29:00|1151.07|1133.97|1150.99|1133.89|1151.07|1133.97|1150.87|1133.77|21
1651426150000|2022-05-01 17:29:10|1150.83|1133.73|1150.9|1133.8|1150.9|1133.8|1150.83|1133.73|4
1651426160000|2022-05-01 17:29:20|1150.88|1133.78|1150.85|1133.75|1150.88|1133.78|1150.74|1133.64|17
1651426170000|2022-05-01 17:29:30|1150.9|1133.8|1150.91|1133.81|1150.92|1133.82|1150.9|1133.8|5
1651426180000|2022-05-01 17:29:40|1150.84|1133.74|1150.8|1133.7|1150.9|1133.8|1150.8|1133.7|8
1651426190000|2022-05-01 17:29:50|1150.83|1133.73|1151.15|1134.05|1151.15|1134.05|1150.64|1133.54|24
1651426200000|2022-05-01 17:30:00|1151.17|1134.07|1151.65|1134.55|1151.9|1134.8|1151.16|1134.06|23
1651426210000|2022-05-01 17:30:10|1151.41|1134.31|1151.01|1133.91|1151.41|1134.31|1150.85|1133.75|13
1651426220000|2022-05-01 17:30:20|1150.84|1133.74|1150.45|1133.35|1151.01|1133.91|1150.38|1133.28|17
1651426230000|2022-05-01 17:30:30|1150.46|1133.36|1150.96|1133.86|1150.96|1133.86|1150.46|1133.36|13
1651426240000|2022-05-01 17:30:40|1150.95|1133.85|1151.08|1133.98|1151.09|1133.99|1150.95|1133.85|11
1651426260000|2022-05-01 17:31:00|1151.04|1133.94|1151.04|1133.94|1151.04|1133.94|1151.04|1133.94|1
1651426270000|2022-05-01 17:31:10|1151.01|1133.91|1150.88|1133.78|1151.01|1133.91|1150.78|1133.68|15
1651426280000|2022-05-01 17:31:20|1150.7|1133.6|1150.76|1133.66|1150.76|1133.66|1150.7|1133.6|5
1651426290000|2022-05-01 17:31:30|1150.75|1133.65|1149.94|1132.84|1150.75|1133.65|1149.94|1132.84|17
1651426300000|2022-05-01 17:31:40|1149.96|1132.86|1150.76|1133.66|1150.76|1133.66|1149.96|1132.86|15
1651426310000|2022-05-01 17:31:50|1150.77|1133.67|1150.39|1133.29|1150.77|1133.67|1150.39|1133.29|12
1651426320000|2022-05-01 17:32:00|1150.42|1133.32|1150.58|1133.48|1150.81|1133.71|1150.39|1133.29|20
1651426330000|2022-05-01 17:32:10|1150.56|1133.46|1150.45|1133.35|1150.56|1133.46|1150.45|1133.35|5
1651426340000|2022-05-01 17:32:20|1150.43|1133.33|1150.42|1133.32|1150.43|1133.33|1150.41|1133.31|3
1651426350000|2022-05-01 17:32:30|1150.71|1133.61|1150.61|1133.51|1150.75|1133.65|1150.6|1133.5|8
1651426360000|2022-05-01 17:32:40|1150.43|1133.33|1150.31|1133.21|1150.47|1133.37|1150.31|1133.21|9
1651426370000|2022-05-01 17:32:50|1150.43|1133.33|1150.46|1133.36|1150.46|1133.36|1150.43|1133.33|2
1651426380000|2022-05-01 17:33:00|1150.49|1133.39|1150.33|1133.23|1150.49|1133.39|1150.33|1133.23|5
1651426390000|2022-05-01 17:33:10|1150.31|1133.21|1150.36|1133.26|1150.36|1133.26|1150.31|1133.21|4
1651426400000|2022-05-01 17:33:20|1150.32|1133.22|1150.32|1133.22|1150.32|1133.22|1150.32|1133.22|1
1651426410000|2022-05-01 17:33:30|1150.39|1133.29|1150.44|1133.34|1150.44|1133.34|1150.37|1133.27|5
1651426420000|2022-05-01 17:33:40|1150.46|1133.36|1150.75|1133.65|1150.75|1133.65|1150.46|1133.36|10
1651426430000|2022-05-01 17:33:50|1150.7|1133.6|1150.7|1133.6|1150.7|1133.6|1150.7|1133.6|1
1651426440000|2022-05-01 17:34:00|1150.48|1133.38|1150.71|1133.61|1150.71|1133.61|1150.45|1133.35|9
1651426450000|2022-05-01 17:34:10|1150.72|1133.62|1150.87|1133.77|1150.87|1133.77|1150.72|1133.62|2
1651426460000|2022-05-01 17:34:20|1150.67|1133.57|1150.68|1133.58|1150.71|1133.61|1150.67|1133.57|5
1651426470000|2022-05-01 17:34:30|1150.7|1133.6|1150.79|1133.69|1150.82|1133.72|1150.7|1133.6|12
1651426490000|2022-05-01 17:34:50|1150.76|1133.66|1150.76|1133.66|1150.76|1133.66|1150.76|1133.66|1
1651426500000|2022-05-01 17:35:00|1150.91|1133.81|1150.91|1133.81|1150.91|1133.81|1150.91|1133.81|1
1651426520000|2022-05-01 17:35:20|1150.9|1133.8|1150.9|1133.8|1150.9|1133.8|1150.9|1133.8|1
1651426530000|2022-05-01 17:35:30|1150.91|1133.81|1150.91|1133.81|1150.91|1133.81|1150.9|1133.8|3
1651426540000|2022-05-01 17:35:40|1150.71|1133.61|1150.29|1133.19|1150.74|1133.64|1150.29|1133.19|10
1651426550000|2022-05-01 17:35:50|1150.23|1133.13|1150.02|1132.92|1150.24|1133.14|1150.01|1132.91|12
1651426560000|2022-05-01 17:36:00|1149.98|1132.88|1150.64|1133.54|1150.64|1133.54|1149.97|1132.87|22
1651426570000|2022-05-01 17:36:10|1150.48|1133.38|1149.95|1132.85|1150.48|1133.38|1149.95|1132.85|16
1651426580000|2022-05-01 17:36:20|1150.03|1132.93|1149.85|1132.75|1150.03|1132.93|1149.85|1132.75|3
1651426590000|2022-05-01 17:36:30|1149.9|1132.8|1149.88|1132.78|1149.9|1132.8|1149.63|1132.53|13
1651426600000|2022-05-01 17:36:40|1149.89|1132.79|1149.89|1132.79|1149.89|1132.79|1149.89|1132.79|1
1651426610000|2022-05-01 17:36:50|1149.94|1132.84|1149.94|1132.84|1149.94|1132.84|1149.94|1132.84|1
1651426620000|2022-05-01 17:37:00|1149.89|1132.79|1149.64|1132.54|1149.89|1132.79|1149.62|1132.52|7
1651426630000|2022-05-01 17:37:10|1149.66|1132.56|1149.63|1132.53|1149.78|1132.68|1149.63|1132.53|8
1651426640000|2022-05-01 17:37:20|1149.66|1132.56|1149.7|1132.6|1149.7|1132.6|1149.66|1132.56|3
1651426650000|2022-05-01 17:37:30|1149.72|1132.62|1149.94|1132.84|1149.95|1132.85|1149.72|1132.62|7
1651426660000|2022-05-01 17:37:40|1149.83|1132.73|1149.64|1132.54|1149.85|1132.75|1149.64|1132.54|9
1651426670000|2022-05-01 17:37:50|1149.63|1132.53|1149.68|1132.58|1149.68|1132.58|1149.59|1132.49|6
1651426680000|2022-05-01 17:38:00|1149.69|1132.59|1149.98|1132.88|1149.98|1132.88|1149.69|1132.59|13
1651426690000|2022-05-01 17:38:10|1149.96|1132.86|1149.92|1132.82|1149.96|1132.86|1149.9|1132.8|3
1651426700000|2022-05-01 17:38:20|1149.98|1132.88|1149.98|1132.88|1149.98|1132.88|1149.98|1132.88|1
1651426740000|2022-05-01 17:39:00|1150.05|1132.95|1150.04|1132.94|1150.05|1132.95|1150.04|1132.94|2
1651426750000|2022-05-01 17:39:10|1150.02|1132.92|1150.02|1132.92|1150.02|1132.92|1150.02|1132.92|1
1651426760000|2022-05-01 17:39:20|1150.03|1132.93|1149.92|1132.82|1150.03|1132.93|1149.86|1132.76|4
1651426770000|2022-05-01 17:39:30|1149.93|1132.83|1149.8|1132.7|1149.97|1132.87|1149.8|1132.7|7
1651426780000|2022-05-01 17:39:40|1149.81|1132.71|1148.2|1131.1|1149.98|1132.88|1148.2|1131.1|20
1651426790000|2022-05-01 17:39:50|1148.22|1131.12|1147.69|1130.59|1148.47|1131.37|1147.68|1130.58|15
1651426800000|2022-05-01 17:40:00|1147.11|1130.01|1147.93|1130.83|1147.93|1130.83|1147.11|1130.01|22
1651426810000|2022-05-01 17:40:10|1147.94|1130.84|1148.08|1130.98|1148.13|1131.03|1147.94|1130.84|9
1651426820000|2022-05-01 17:40:20|1148.09|1130.99|1148.16|1131.06|1148.28|1131.18|1148.08|1130.98|10
1651426830000|2022-05-01 17:40:30|1148.17|1131.07|1148.11|1131.01|1148.17|1131.07|1148.09|1130.99|6
1651426840000|2022-05-01 17:40:40|1148.12|1131.02|1146.43|1129.33|1148.12|1131.02|1146.43|1129.33|25
1651426850000|2022-05-01 17:40:50|1146.49|1129.39|1146.81|1129.71|1146.82|1129.72|1146.38|1129.28|23
1651426860000|2022-05-01 17:41:00|1146.84|1129.74|1146.99|1129.89|1147.03|1129.93|1146.84|1129.74|8
1651426870000|2022-05-01 17:41:10|1147.01|1129.91|1147.43|1130.33|1147.43|1130.33|1147|1129.9|15
1651426880000|2022-05-01 17:41:20|1147.47|1130.37|1147.42|1130.32|1147.51|1130.41|1147.42|1130.32|9
1651426890000|2022-05-01 17:41:30|1147.44|1130.34|1147.77|1130.67|1147.77|1130.67|1147.44|1130.34|2
1651426900000|2022-05-01 17:41:40|1147.98|1130.88|1147.98|1130.88|1147.98|1130.88|1147.98|1130.88|1
1651426910000|2022-05-01 17:41:50|1147.97|1130.87|1147.65|1130.55|1147.97|1130.87|1147.65|1130.55|10
1651426920000|2022-05-01 17:42:00|1147.64|1130.54|1146.72|1129.62|1147.64|1130.54|1146.72|1129.62|18
1651426930000|2022-05-01 17:42:10|1146.73|1129.63|1146.92|1129.82|1146.93|1129.83|1146.73|1129.63|9
1651426940000|2022-05-01 17:42:20|1146.77|1129.67|1146.79|1129.69|1146.79|1129.69|1146.64|1129.54|9
1651426950000|2022-05-01 17:42:30|1146.78|1129.68|1146.79|1129.69|1146.79|1129.69|1146.78|1129.68|2
1651426960000|2022-05-01 17:42:40|1146.78|1129.68|1146.76|1129.66|1146.78|1129.68|1146.75|1129.65|3
1651426970000|2022-05-01 17:42:50|1146.78|1129.68|1146.96|1129.86|1146.96|1129.86|1146.78|1129.68|4
1651426980000|2022-05-01 17:43:00|1146.95|1129.85|1146.88|1129.78|1146.95|1129.85|1146.88|1129.78|5
1651426990000|2022-05-01 17:43:10|1146.83|1129.73|1146.85|1129.75|1146.85|1129.75|1146.82|1129.72|3
1651427000000|2022-05-01 17:43:20|1146.86|1129.76|1146.15|1129.05|1146.86|1129.76|1146.15|1129.05|10
1651427010000|2022-05-01 17:43:30|1146.14|1129.04|1146.14|1129.04|1146.14|1129.04|1146.1|1129|3
1651427030000|2022-05-01 17:43:50|1146.12|1129.02|1147.67|1130.57|1147.67|1130.57|1146.12|1129.02|25
1651427040000|2022-05-01 17:44:00|1147.69|1130.59|1147.7|1130.6|1147.73|1130.63|1147.42|1130.32|26
1651427050000|2022-05-01 17:44:10|1147.49|1130.39|1146.91|1129.81|1147.49|1130.39|1146.82|1129.72|18
1651427060000|2022-05-01 17:44:20|1146.92|1129.82|1147.57|1130.47|1147.59|1130.49|1146.92|1129.82|15
1651427070000|2022-05-01 17:44:30|1147.55|1130.45|1147.67|1130.57|1147.69|1130.59|1147.55|1130.45|10
1651427080000|2022-05-01 17:44:40|1147.7|1130.6|1147.38|1130.28|1147.7|1130.6|1147.38|1130.28|7
1651427090000|2022-05-01 17:44:50|1147.39|1130.29|1147.74|1130.64|1147.75|1130.65|1147.18|1130.08|21
1651427100000|2022-05-01 17:45:00|1147.76|1130.66|1147.88|1130.78|1147.98|1130.88|1147.68|1130.58|17
1651427110000|2022-05-01 17:45:10|1147.87|1130.77|1148.58|1131.48|1148.62|1131.52|1147.85|1130.75|17
1651427120000|2022-05-01 17:45:20|1148.62|1131.52|1149.17|1132.07|1149.58|1132.48|1148.62|1131.52|25
1651427130000|2022-05-01 17:45:30|1149.16|1132.06|1149.07|1131.97|1149.19|1132.09|1149.06|1131.96|14
1651427140000|2022-05-01 17:45:40|1148.79|1131.69|1148.26|1131.16|1148.79|1131.69|1148.24|1131.14|11
1651427160000|2022-05-01 17:46:00|1147.99|1130.89|1147.9|1130.8|1148|1130.9|1147.9|1130.8|13
1651427170000|2022-05-01 17:46:10|1147.91|1130.81|1147.72|1130.62|1147.97|1130.87|1147.72|1130.62|5
1651427180000|2022-05-01 17:46:20|1147.64|1130.54|1147|1129.9|1147.64|1130.54|1146.99|1129.89|21
1651427190000|2022-05-01 17:46:30|1146.99|1129.89|1146.02|1128.92|1146.99|1129.89|1146.02|1128.92|16
1651427200000|2022-05-01 17:46:40|1146.03|1128.93|1145.23|1128.13|1146.05|1128.95|1145.23|1128.13|18
1651427210000|2022-05-01 17:46:50|1145.19|1128.09|1145.27|1128.17|1145.27|1128.17|1145.19|1128.09|3
1651427220000|2022-05-01 17:47:00|1145.6|1128.5|1145.78|1128.68|1145.83|1128.73|1145.6|1128.5|8
1651427230000|2022-05-01 17:47:10|1145.79|1128.69|1145.41|1128.31|1145.82|1128.72|1145.41|1128.31|11
1651427240000|2022-05-01 17:47:20|1145.42|1128.32|1145.19|1128.09|1145.42|1128.32|1145.19|1128.09|4
1651427260000|2022-05-01 17:47:40|1145.17|1128.07|1145.17|1128.07|1145.17|1128.07|1145.17|1128.07|1
1651427270000|2022-05-01 17:47:50|1145.15|1128.05|1145.14|1128.04|1145.15|1128.05|1145.14|1128.04|2
1651427290000|2022-05-01 17:48:10|1145.19|1128.09|1145.19|1128.09|1145.19|1128.09|1145.19|1128.09|1
1651427300000|2022-05-01 17:48:20|1145.29|1128.19|1145.24|1128.14|1145.29|1128.19|1145.2|1128.1|6
1651427310000|2022-05-01 17:48:30|1145.28|1128.18|1145.28|1128.18|1145.28|1128.18|1145.28|1128.18|1
1651427330000|2022-05-01 17:48:50|1145.14|1128.04|1145.14|1128.04|1145.14|1128.04|1145.14|1128.04|1
1651427340000|2022-05-01 17:49:00|1145.1|1128|1145.14|1128.04|1145.14|1128.04|1145.1|1128|4
1651427360000|2022-05-01 17:49:20|1145.07|1127.97|1144.95|1127.85|1145.07|1127.97|1144.94|1127.84|4
1651427370000|2022-05-01 17:49:30|1144.96|1127.86|1144.2|1127.1|1144.96|1127.86|1144.19|1127.09|12
1651427380000|2022-05-01 17:49:40|1144.18|1127.08|1144.09|1126.99|1144.2|1127.1|1144.06|1126.96|9
1651427390000|2022-05-01 17:49:50|1144.08|1126.98|1144.08|1126.98|1144.11|1127.01|1144.07|1126.97|11
1651427400000|2022-05-01 17:50:00|1144.09|1126.99|1144.88|1127.78|1144.88|1127.78|1144.07|1126.97|16
1651427410000|2022-05-01 17:50:10|1144.89|1127.79|1145.61|1128.51|1145.61|1128.51|1144.89|1127.79|16
1651427420000|2022-05-01 17:50:20|1145.7|1128.6|1145.64|1128.54|1145.7|1128.6|1145.58|1128.48|3
1651427430000|2022-05-01 17:50:30|1145.65|1128.55|1145.67|1128.57|1145.7|1128.6|1145.58|1128.48|8
1651427440000|2022-05-01 17:50:40|1145.66|1128.56|1145.53|1128.43|1145.67|1128.57|1145.53|1128.43|7
1651427450000|2022-05-01 17:50:50|1145.54|1128.44|1145.53|1128.43|1145.61|1128.51|1145.39|1128.29|18
1651427460000|2022-05-01 17:51:00|1145.55|1128.45|1145.02|1127.92|1145.58|1128.48|1144.96|1127.86|20
1651427470000|2022-05-01 17:51:10|1145.03|1127.93|1145.43|1128.33|1145.43|1128.33|1145.01|1127.91|16
1651427480000|2022-05-01 17:51:20|1145.45|1128.35|1145.77|1128.67|1145.77|1128.67|1145.45|1128.35|15
1651427490000|2022-05-01 17:51:30|1145.75|1128.65|1145.76|1128.66|1145.78|1128.68|1145.75|1128.65|5
1651427500000|2022-05-01 17:51:40|1145.78|1128.68|1145.78|1128.68|1145.78|1128.68|1145.77|1128.67|7
1651427510000|2022-05-01 17:51:50|1145.58|1128.48|1145.7|1128.6|1145.74|1128.64|1145.57|1128.47|17
1651427520000|2022-05-01 17:52:00|1145.72|1128.62|1145.49|1128.39|1145.74|1128.64|1145.45|1128.35|16
1651427530000|2022-05-01 17:52:10|1145.53|1128.43|1145.51|1128.41|1145.53|1128.43|1145.49|1128.39|3
1651427540000|2022-05-01 17:52:20|1145.53|1128.43|1145.52|1128.42|1145.58|1128.48|1145.35|1128.25|11
1651427550000|2022-05-01 17:52:30|1145.35|1128.25|1145.55|1128.45|1145.59|1128.49|1145.35|1128.25|22
1651427560000|2022-05-01 17:52:40|1145.57|1128.47|1145.75|1128.65|1145.75|1128.65|1145.36|1128.26|9
1651427570000|2022-05-01 17:52:50|1145.71|1128.61|1145.61|1128.51|1145.77|1128.67|1145.55|1128.45|12
1651427580000|2022-05-01 17:53:00|1145.62|1128.52|1145.57|1128.47|1145.69|1128.59|1145.44|1128.34|17
1651427590000|2022-05-01 17:53:10|1145.59|1128.49|1145.63|1128.53|1145.64|1128.54|1145.59|1128.49|6
1651427600000|2022-05-01 17:53:20|1145.68|1128.58|1145.73|1128.63|1145.73|1128.63|1145.68|1128.58|2
1651427630000|2022-05-01 17:53:50|1145.75|1128.65|1145.92|1128.82|1145.96|1128.86|1145.74|1128.64|7
1651427640000|2022-05-01 17:54:00|1145.94|1128.84|1145.95|1128.85|1145.97|1128.87|1145.94|1128.84|5
1651427650000|2022-05-01 17:54:10|1145.93|1128.83|1145.93|1128.83|1145.93|1128.83|1145.93|1128.83|1
1651427660000|2022-05-01 17:54:20|1145.8|1128.7|1145.69|1128.59|1145.82|1128.72|1145.69|1128.59|3
1651427670000|2022-05-01 17:54:30|1145.55|1128.45|1144.96|1127.86|1145.62|1128.52|1144.96|1127.86|25
1651427680000|2022-05-01 17:54:40|1144.86|1127.76|1144.85|1127.75|1144.88|1127.78|1144.83|1127.73|9
1651427690000|2022-05-01 17:54:50|1144.88|1127.78|1144.9|1127.8|1144.94|1127.84|1144.88|1127.78|13
1651427700000|2022-05-01 17:55:00|1144.85|1127.75|1144.99|1127.89|1145.04|1127.94|1144.81|1127.71|10
1651427710000|2022-05-01 17:55:10|1144.98|1127.88|1144.87|1127.77|1145|1127.9|1144.87|1127.77|6
1651427720000|2022-05-01 17:55:20|1144.9|1127.8|1144.9|1127.8|1144.92|1127.82|1144.9|1127.8|4
1651427730000|2022-05-01 17:55:30|1144.87|1127.77|1144.83|1127.73|1144.87|1127.77|1144.83|1127.73|2
1651427740000|2022-05-01 17:55:40|1144.85|1127.75|1144.87|1127.77|1144.92|1127.82|1144.85|1127.75|13
1651427750000|2022-05-01 17:55:50|1144.86|1127.76|1144.86|1127.76|1144.87|1127.77|1144.84|1127.74|10
1651427760000|2022-05-01 17:56:00|1144.84|1127.74|1144.9|1127.8|1144.91|1127.81|1144.83|1127.73|5
1651427770000|2022-05-01 17:56:10|1144.89|1127.79|1144.31|1127.21|1144.89|1127.79|1144.3|1127.2|18
1651427780000|2022-05-01 17:56:20|1144.35|1127.25|1144.05|1126.95|1144.35|1127.25|1144.05|1126.95|3
1651427790000|2022-05-01 17:56:30|1144.08|1126.98|1144.1|1127|1144.12|1127.02|1144.08|1126.98|3
1651427800000|2022-05-01 17:56:40|1144.11|1127.01|1144.11|1127.01|1144.12|1127.02|1144.11|1127.01|3
1651427810000|2022-05-01 17:56:50|1144.09|1126.99|1144.07|1126.97|1144.09|1126.99|1144.07|1126.97|3
1651427820000|2022-05-01 17:57:00|1144.08|1126.98|1144.08|1126.98|1144.12|1127.02|1144.08|1126.98|4
1651427840000|2022-05-01 17:57:20|1144.01|1126.91|1144.02|1126.92|1144.04|1126.94|1143.97|1126.87|7
1651427850000|2022-05-01 17:57:30|1144.03|1126.93|1144.05|1126.95|1144.05|1126.95|1144.02|1126.92|3
1651427870000|2022-05-01 17:57:50|1144.08|1126.98|1144.08|1126.98|1144.08|1126.98|1144.08|1126.98|1
1651427880000|2022-05-01 17:58:00|1144.07|1126.97|1144.07|1126.97|1144.07|1126.97|1144.07|1126.97|1
1651427900000|2022-05-01 17:58:20|1144.04|1126.94|1144.04|1126.94|1144.04|1126.94|1144.04|1126.94|1
1651427940000|2022-05-01 17:59:00|1144.06|1126.96|1144.06|1126.96|1144.06|1126.96|1144.06|1126.96|1
1651427970000|2022-05-01 17:59:30|1144.05|1126.95|1144.05|1126.95|1144.05|1126.95|1144.05|1126.95|1
1651427990000|2022-05-01 17:59:50|1144.06|1126.96|1144.52|1127.42|1144.56|1127.46|1144.06|1126.96|7
1651428000000|2022-05-01 18:00:00|1144.54|1127.44|1144.58|1127.48|1144.61|1127.51|1144.53|1127.43|10
1651428010000|2022-05-01 18:00:10|1144.52|1127.42|1144.57|1127.47|1144.64|1127.54|1144.52|1127.42|10
1651428020000|2022-05-01 18:00:20|1144.6|1127.5|1144.61|1127.51|1144.61|1127.51|1144.57|1127.47|5
1651428030000|2022-05-01 18:00:30|1144.66|1127.56|1144.05|1126.95|1144.66|1127.56|1144.05|1126.95|21
1651428040000|2022-05-01 18:00:40|1143.96|1126.86|1142.96|1125.86|1144.05|1126.95|1142.96|1125.86|19
1651428050000|2022-05-01 18:00:50|1142.98|1125.88|1143.03|1125.93|1143.05|1125.95|1142.98|1125.88|10
1651428060000|2022-05-01 18:01:00|1143.02|1125.92|1143.1|1126|1143.13|1126.03|1143.02|1125.92|11
1651428070000|2022-05-01 18:01:10|1143.03|1125.93|1142.98|1125.88|1143.04|1125.94|1142.98|1125.88|9
1651428080000|2022-05-01 18:01:20|1142.97|1125.87|1142.94|1125.84|1142.97|1125.87|1142.92|1125.82|3
1651428090000|2022-05-01 18:01:30|1142.99|1125.89|1142.23|1125.13|1143|1125.9|1142.23|1125.13|10
1651428100000|2022-05-01 18:01:40|1142.07|1124.97|1141.67|1124.57|1142.33|1125.23|1141.52|1124.42|23
1651428110000|2022-05-01 18:01:50|1141.69|1124.59|1141.54|1124.44|1141.69|1124.59|1141.54|1124.44|17
1651428120000|2022-05-01 18:02:00|1141.58|1124.48|1141.55|1124.45|1141.59|1124.49|1141.55|1124.45|7
1651428130000|2022-05-01 18:02:10|1141.59|1124.49|1141.57|1124.47|1141.59|1124.49|1141.56|1124.46|5
1651428140000|2022-05-01 18:02:20|1141.59|1124.49|1141.44|1124.34|1141.6|1124.5|1141.44|1124.34|10
1651428150000|2022-05-01 18:02:30|1141.43|1124.33|1141.42|1124.32|1141.45|1124.35|1141.41|1124.31|6
1651428160000|2022-05-01 18:02:40|1141.4|1124.3|1140.99|1123.89|1141.52|1124.42|1140.99|1123.89|20
1651428170000|2022-05-01 18:02:50|1140.94|1123.84|1140.64|1123.54|1140.95|1123.85|1140.15|1123.05|23
1651428180000|2022-05-01 18:03:00|1140.66|1123.56|1141.29|1124.19|1141.3|1124.2|1140.46|1123.36|16
1651428190000|2022-05-01 18:03:10|1141.3|1124.2|1140.89|1123.79|1141.47|1124.37|1140.79|1123.69|18
1651428200000|2022-05-01 18:03:20|1140.87|1123.77|1140.38|1123.28|1140.87|1123.77|1140.38|1123.28|11
1651428210000|2022-05-01 18:03:30|1140.46|1123.36|1140.62|1123.52|1140.62|1123.52|1140.46|1123.36|4
1651428220000|2022-05-01 18:03:40|1140.63|1123.53|1140.81|1123.71|1140.81|1123.71|1140.63|1123.53|5
1651428230000|2022-05-01 18:03:50|1140.82|1123.72|1141.52|1124.42|1141.52|1124.42|1140.82|1123.72|12
1651428240000|2022-05-01 18:04:00|1141.3|1124.2|1141.33|1124.23|1141.33|1124.23|1141.3|1124.2|2
1651428250000|2022-05-01 18:04:10|1141.3|1124.2|1140.94|1123.84|1141.44|1124.34|1140.94|1123.84|13
1651428260000|2022-05-01 18:04:20|1140.62|1123.52|1140.66|1123.56|1140.66|1123.56|1140.62|1123.52|4
1651428270000|2022-05-01 18:04:30|1140.67|1123.57|1140.18|1123.08|1140.69|1123.59|1139.99|1122.89|21
1651428280000|2022-05-01 18:04:40|1140.07|1122.97|1139.84|1122.74|1140.07|1122.97|1139.37|1122.27|19
1651428290000|2022-05-01 18:04:50|1139.83|1122.73|1139.82|1122.72|1139.86|1122.76|1139.79|1122.69|9
1651428300000|2022-05-01 18:05:00|1139.84|1122.74|1140.25|1123.15|1140.29|1123.19|1139.84|1122.74|16
1651428310000|2022-05-01 18:05:10|1140.26|1123.16|1140.29|1123.19|1140.38|1123.28|1140.22|1123.12|9
1651428320000|2022-05-01 18:05:20|1140.34|1123.24|1140.46|1123.36|1140.46|1123.36|1140.26|1123.16|6
1651428330000|2022-05-01 18:05:30|1140.52|1123.42|1140.4|1123.3|1140.6|1123.5|1140.4|1123.3|8
1651428340000|2022-05-01 18:05:40|1140.44|1123.34|1140.51|1123.41|1140.51|1123.41|1140.44|1123.34|3
1651428350000|2022-05-01 18:05:50|1140.49|1123.39|1140.78|1123.68|1140.78|1123.68|1140.49|1123.39|2
1651428360000|2022-05-01 18:06:00|1140.79|1123.69|1140.89|1123.79|1140.89|1123.79|1140.79|1123.69|3
1651428370000|2022-05-01 18:06:10|1140.6|1123.5|1140.6|1123.5|1140.6|1123.5|1140.6|1123.5|1
1651428380000|2022-05-01 18:06:20|1140.59|1123.49|1140.65|1123.55|1140.65|1123.55|1140.59|1123.49|3
1651428390000|2022-05-01 18:06:30|1140.59|1123.49|1140.65|1123.55|1140.65|1123.55|1140.59|1123.49|2
1651428400000|2022-05-01 18:06:40|1140.5|1123.4|1140.64|1123.54|1140.64|1123.54|1140.5|1123.4|2
1651428410000|2022-05-01 18:06:50|1140.44|1123.34|1140.07|1122.97|1140.44|1123.34|1140.02|1122.92|12
1651428420000|2022-05-01 18:07:00|1140.08|1122.98|1140.03|1122.93|1140.08|1122.98|1140.03|1122.93|4
1651428430000|2022-05-01 18:07:10|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1
1651428440000|2022-05-01 18:07:20|1140|1122.9|1140|1122.9|1140|1122.9|1139.99|1122.89|3
1651428450000|2022-05-01 18:07:30|1140.04|1122.94|1140.06|1122.96|1140.06|1122.96|1140.03|1122.93|5
1651428460000|2022-05-01 18:07:40|1140.05|1122.95|1140.04|1122.94|1140.05|1122.95|1140.04|1122.94|2
1651428470000|2022-05-01 18:07:50|1140.06|1122.96|1140.05|1122.95|1140.06|1122.96|1140.04|1122.94|4
1651428480000|2022-05-01 18:08:00|1140.06|1122.96|1139.88|1122.78|1140.06|1122.96|1139.88|1122.78|3
1651428490000|2022-05-01 18:08:10|1139.85|1122.75|1139.84|1122.74|1139.92|1122.82|1139.84|1122.74|9
1651428500000|2022-05-01 18:08:20|1139.88|1122.78|1139.94|1122.84|1139.94|1122.84|1139.88|1122.78|6
1651428510000|2022-05-01 18:08:30|1139.93|1122.83|1139.82|1122.72|1139.93|1122.83|1139.82|1122.72|5
1651428520000|2022-05-01 18:08:40|1139.83|1122.73|1139.82|1122.72|1139.92|1122.82|1139.82|1122.72|6
1651428530000|2022-05-01 18:08:50|1139.83|1122.73|1139.83|1122.73|1139.83|1122.73|1139.82|1122.72|3
1651428540000|2022-05-01 18:09:00|1139.82|1122.72|1139.85|1122.75|1139.89|1122.79|1139.79|1122.69|9
1651428550000|2022-05-01 18:09:10|1139.83|1122.73|1140.33|1123.23|1140.36|1123.26|1139.83|1122.73|10
1651428560000|2022-05-01 18:09:20|1140.3|1123.2|1140.24|1123.14|1140.3|1123.2|1140.18|1123.08|6
1651428570000|2022-05-01 18:09:30|1140.12|1123.02|1140.19|1123.09|1140.25|1123.15|1140.12|1123.02|9
1651428580000|2022-05-01 18:09:40|1140.18|1123.08|1140.16|1123.06|1140.4|1123.3|1140.14|1123.04|5
1651428590000|2022-05-01 18:09:50|1140.33|1123.23|1140.33|1123.23|1140.33|1123.23|1140.33|1123.23|1
1651428600000|2022-05-01 18:10:00|1140.64|1123.54|1140.92|1123.82|1140.92|1123.82|1140.64|1123.54|4
1651428610000|2022-05-01 18:10:10|1140.89|1123.79|1141.11|1124.01|1141.39|1124.29|1140.88|1123.78|23
1651428620000|2022-05-01 18:10:20|1141.16|1124.06|1141.31|1124.21|1141.31|1124.21|1141.16|1124.06|11
1651428630000|2022-05-01 18:10:30|1141.16|1124.06|1141.04|1123.94|1141.23|1124.13|1141.03|1123.93|5
1651428640000|2022-05-01 18:10:40|1141.08|1123.98|1141.47|1124.37|1141.63|1124.53|1141.08|1123.98|10
1651428650000|2022-05-01 18:10:50|1141.45|1124.35|1141.05|1123.95|1141.68|1124.58|1141.02|1123.92|13
1651428660000|2022-05-01 18:11:00|1141.01|1123.91|1140.59|1123.49|1141.01|1123.91|1140.58|1123.48|10
1651428670000|2022-05-01 18:11:10|1140.56|1123.46|1140.16|1123.06|1140.56|1123.46|1140.16|1123.06|8
1651428680000|2022-05-01 18:11:20|1140.18|1123.08|1140.06|1122.96|1140.18|1123.08|1140.06|1122.96|3
1651428690000|2022-05-01 18:11:30|1139.99|1122.89|1140.03|1122.93|1140.06|1122.96|1139.94|1122.84|9
1651428700000|2022-05-01 18:11:40|1140.04|1122.94|1140.07|1122.97|1140.07|1122.97|1140.04|1122.94|2
1651428710000|2022-05-01 18:11:50|1140.04|1122.94|1139.73|1122.63|1140.04|1122.94|1139.73|1122.63|6
1651428720000|2022-05-01 18:12:00|1139.72|1122.62|1139.74|1122.64|1139.83|1122.73|1139.69|1122.59|7
1651428730000|2022-05-01 18:12:10|1139.86|1122.76|1139.86|1122.76|1139.88|1122.78|1139.74|1122.64|14
1651428740000|2022-05-01 18:12:20|1139.88|1122.78|1139.68|1122.58|1139.92|1122.82|1139.68|1122.58|14
1651428760000|2022-05-01 18:12:40|1139.72|1122.62|1139.93|1122.83|1139.93|1122.83|1139.66|1122.56|9
1651428770000|2022-05-01 18:12:50|1139.92|1122.82|1141.16|1124.06|1141.16|1124.06|1139.92|1122.82|18
1651428780000|2022-05-01 18:13:00|1141.27|1124.17|1140.87|1123.77|1141.27|1124.17|1140.87|1123.77|11
1651428790000|2022-05-01 18:13:10|1140.85|1123.75|1140.73|1123.63|1140.85|1123.75|1140.58|1123.48|25
1651428800000|2022-05-01 18:13:20|1140.69|1123.59|1140.75|1123.65|1140.75|1123.65|1140.69|1123.59|9
1651428810000|2022-05-01 18:13:30|1140.74|1123.64|1140.68|1123.58|1140.85|1123.75|1140.68|1123.58|10
1651428820000|2022-05-01 18:13:40|1140.67|1123.57|1139.98|1122.88|1140.71|1123.61|1139.86|1122.76|22
1651428830000|2022-05-01 18:13:50|1139.99|1122.89|1140.09|1122.99|1140.09|1122.99|1139.98|1122.88|7
1651428840000|2022-05-01 18:14:00|1140.07|1122.97|1140.07|1122.97|1140.09|1122.99|1140.05|1122.95|11
1651428850000|2022-05-01 18:14:10|1140.08|1122.98|1139.46|1122.36|1140.08|1122.98|1139.46|1122.36|12
1651428860000|2022-05-01 18:14:20|1139.43|1122.33|1139.83|1122.73|1139.83|1122.73|1139.39|1122.29|9
1651428870000|2022-05-01 18:14:30|1139.81|1122.71|1139.76|1122.66|1139.83|1122.73|1139.74|1122.64|9
1651428880000|2022-05-01 18:14:40|1139.77|1122.67|1139.34|1122.24|1139.77|1122.67|1139.33|1122.23|13
1651428890000|2022-05-01 18:14:50|1139.35|1122.25|1139.37|1122.27|1139.37|1122.27|1139.34|1122.24|7
1651428900000|2022-05-01 18:15:00|1139.31|1122.21|1139.22|1122.12|1139.53|1122.43|1139.21|1122.11|14
1651428910000|2022-05-01 18:15:10|1139.21|1122.11|1139.21|1122.11|1139.22|1122.12|1139.21|1122.11|5
1651428920000|2022-05-01 18:15:20|1139.22|1122.12|1140.01|1122.91|1140.01|1122.91|1139.21|1122.11|18
1651428930000|2022-05-01 18:15:30|1139.98|1122.88|1139.9|1122.8|1139.98|1122.88|1139.9|1122.8|3
1651428940000|2022-05-01 18:15:40|1139.89|1122.79|1139.11|1122.01|1139.89|1122.79|1139.11|1122.01|13
1651428950000|2022-05-01 18:15:50|1139.14|1122.04|1138.15|1121.05|1139.14|1122.04|1138.13|1121.03|20
1651428960000|2022-05-01 18:16:00|1138.12|1121.02|1138.46|1121.36|1138.59|1121.49|1138.12|1121.02|10
1651428970000|2022-05-01 18:16:10|1138.47|1121.37|1138.65|1121.55|1138.73|1121.63|1138.47|1121.37|20
1651428980000|2022-05-01 18:16:20|1138.63|1121.53|1137.74|1120.64|1138.68|1121.58|1137.74|1120.64|20
1651428990000|2022-05-01 18:16:30|1137.69|1120.59|1137.92|1120.82|1137.92|1120.82|1137.64|1120.54|18
1651429000000|2022-05-01 18:16:40|1137.96|1120.86|1137.96|1120.86|1137.97|1120.87|1137.92|1120.82|6
1651429010000|2022-05-01 18:16:50|1137.99|1120.89|1138.46|1121.36|1138.54|1121.44|1137.99|1120.89|20
1651429020000|2022-05-01 18:17:00|1138.43|1121.33|1138.37|1121.27|1138.43|1121.33|1138.33|1121.23|10
1651429030000|2022-05-01 18:17:10|1138.36|1121.26|1138.32|1121.22|1138.36|1121.26|1138.31|1121.21|8
1651429040000|2022-05-01 18:17:20|1138.31|1121.21|1138.31|1121.21|1138.36|1121.26|1138.31|1121.21|7
1651429050000|2022-05-01 18:17:30|1138.36|1121.26|1138.31|1121.21|1138.36|1121.26|1138.31|1121.21|2
1651429060000|2022-05-01 18:17:40|1138.36|1121.26|1138.36|1121.26|1138.36|1121.26|1138.31|1121.21|4
1651429070000|2022-05-01 18:17:50|1138.35|1121.25|1138.36|1121.26|1138.4|1121.3|1138.35|1121.25|7
1651429080000|2022-05-01 18:18:00|1138.35|1121.25|1138.34|1121.24|1138.41|1121.31|1138.29|1121.19|9
1651429090000|2022-05-01 18:18:10|1138.32|1121.22|1137.97|1120.87|1138.35|1121.25|1137.97|1120.87|11
1651429100000|2022-05-01 18:18:20|1137.95|1120.85|1137.81|1120.71|1137.99|1120.89|1137.81|1120.71|15
1651429110000|2022-05-01 18:18:30|1137.8|1120.7|1137.79|1120.69|1137.8|1120.7|1137.79|1120.69|2
1651429120000|2022-05-01 18:18:40|1137.59|1120.49|1137.59|1120.49|1137.59|1120.49|1137.59|1120.49|1
1651429130000|2022-05-01 18:18:50|1137.58|1120.48|1137.61|1120.51|1137.85|1120.75|1137.58|1120.48|20
1651429140000|2022-05-01 18:19:00|1137.6|1120.5|1137.69|1120.59|1137.82|1120.72|1137.59|1120.49|17
1651429160000|2022-05-01 18:19:20|1137.64|1120.54|1137.57|1120.47|1137.69|1120.59|1137.57|1120.47|8
1651429170000|2022-05-01 18:19:30|1137.56|1120.46|1137.07|1119.97|1137.56|1120.46|1136.93|1119.83|14
1651429180000|2022-05-01 18:19:40|1137.06|1119.96|1136.97|1119.87|1137.11|1120.01|1136.94|1119.84|15
1651429190000|2022-05-01 18:19:50|1137.07|1119.97|1136.84|1119.74|1137.07|1119.97|1136.8|1119.7|17
1651429200000|2022-05-01 18:20:00|1136.83|1119.73|1136.87|1119.77|1136.96|1119.86|1136.83|1119.73|15
1651429210000|2022-05-01 18:20:10|1136.95|1119.85|1136.32|1119.22|1136.96|1119.86|1136.29|1119.19|12
1651429220000|2022-05-01 18:20:20|1136.3|1119.2|1136.72|1119.62|1136.76|1119.66|1136.3|1119.2|7
1651429230000|2022-05-01 18:20:30|1136.71|1119.61|1136.27|1119.17|1136.71|1119.61|1136.24|1119.14|11
1651429240000|2022-05-01 18:20:40|1136.26|1119.16|1136.24|1119.14|1136.29|1119.19|1136.24|1119.14|12
1651429250000|2022-05-01 18:20:50|1136.17|1119.07|1136.03|1118.93|1136.17|1119.07|1136.03|1118.93|2
1651429260000|2022-05-01 18:21:00|1135.95|1118.85|1134.43|1117.33|1135.95|1118.85|1134.43|1117.33|20
1651429270000|2022-05-01 18:21:10|1134.45|1117.35|1134.11|1117.01|1134.45|1117.35|1134.02|1116.92|26
1651429280000|2022-05-01 18:21:20|1134.1|1117|1134.97|1117.87|1134.99|1117.89|1134.08|1116.98|25
1651429290000|2022-05-01 18:21:30|1135.04|1117.94|1135.34|1118.24|1135.34|1118.24|1135.04|1117.94|20
1651429300000|2022-05-01 18:21:40|1135.37|1118.27|1135.36|1118.26|1135.77|1118.67|1135.36|1118.26|19
1651429310000|2022-05-01 18:21:50|1135.54|1118.44|1135.3|1118.2|1135.54|1118.44|1135.25|1118.15|15
1651429320000|2022-05-01 18:22:00|1135.31|1118.21|1134.26|1117.16|1135.31|1118.21|1134.26|1117.16|28
1651429330000|2022-05-01 18:22:10|1134.22|1117.12|1134.1|1117|1134.22|1117.12|1133.9|1116.8|20
1651429340000|2022-05-01 18:22:20|1134.09|1116.99|1134.02|1116.92|1134.09|1116.99|1133.96|1116.86|10
1651429350000|2022-05-01 18:22:30|1134.04|1116.94|1134.05|1116.95|1134.09|1116.99|1133.97|1116.87|19
1651429360000|2022-05-01 18:22:40|1134.04|1116.94|1133.99|1116.89|1134.06|1116.96|1133.92|1116.82|17
1651429370000|2022-05-01 18:22:50|1133.97|1116.87|1133.9|1116.8|1133.97|1116.87|1133.9|1116.8|6
1651429380000|2022-05-01 18:23:00|1133.67|1116.57|1133.91|1116.81|1133.91|1116.81|1133.61|1116.51|10
1651429390000|2022-05-01 18:23:10|1133.9|1116.8|1134.06|1116.96|1134.07|1116.97|1133.89|1116.79|15
1651429400000|2022-05-01 18:23:20|1134.03|1116.93|1134.03|1116.93|1134.04|1116.94|1133.92|1116.82|18
1651429410000|2022-05-01 18:23:30|1134.02|1116.92|1134.03|1116.93|1134.03|1116.93|1134.01|1116.91|8
1651429420000|2022-05-01 18:23:40|1134.06|1116.96|1134.08|1116.98|1134.08|1116.98|1134.06|1116.96|5
1651429430000|2022-05-01 18:23:50|1134.1|1117|1134.17|1117.07|1134.17|1117.07|1134.1|1117|9
1651429440000|2022-05-01 18:24:00|1134.11|1117.01|1134.14|1117.04|1134.14|1117.04|1134.11|1117.01|3
1651429450000|2022-05-01 18:24:10|1134.15|1117.05|1134.08|1116.98|1134.17|1117.07|1134.07|1116.97|9
1651429460000|2022-05-01 18:24:20|1134.07|1116.97|1133.9|1116.8|1134.07|1116.97|1133.88|1116.78|16
1651429470000|2022-05-01 18:24:30|1133.88|1116.78|1133.55|1116.45|1133.88|1116.78|1133.55|1116.45|4
1651429480000|2022-05-01 18:24:40|1133.56|1116.46|1133.15|1116.05|1133.56|1116.46|1133.15|1116.05|4
1651429490000|2022-05-01 18:24:50|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1
1651429500000|2022-05-01 18:25:00|1133.02|1115.92|1133.01|1115.91|1133.05|1115.95|1132.95|1115.85|13
1651429510000|2022-05-01 18:25:10|1133.03|1115.93|1133.12|1116.02|1133.19|1116.09|1133.03|1115.93|7
1651429520000|2022-05-01 18:25:20|1133.15|1116.05|1133.12|1116.02|1133.15|1116.05|1133.12|1116.02|2
1651429530000|2022-05-01 18:25:30|1133.13|1116.03|1133.12|1116.02|1133.13|1116.03|1133.12|1116.02|2
1651429550000|2022-05-01 18:25:50|1133.14|1116.04|1133.15|1116.05|1133.16|1116.06|1133.12|1116.02|5
1651429560000|2022-05-01 18:26:00|1133.16|1116.06|1133.15|1116.05|1133.18|1116.08|1133.13|1116.03|8
1651429570000|2022-05-01 18:26:10|1133.14|1116.04|1133.16|1116.06|1133.18|1116.08|1133.13|1116.03|7
1651429580000|2022-05-01 18:26:20|1133.11|1116.01|1133.12|1116.02|1133.15|1116.05|1133.11|1116.01|5
1651429590000|2022-05-01 18:26:30|1133.13|1116.03|1132.97|1115.87|1133.13|1116.03|1132.97|1115.87|7
1651429600000|2022-05-01 18:26:40|1132.69|1115.59|1131.13|1114.03|1132.78|1115.68|1131.08|1113.98|25
1651429610000|2022-05-01 18:26:50|1131.21|1114.11|1131.02|1113.92|1131.32|1114.22|1130.96|1113.86|18
1651429620000|2022-05-01 18:27:00|1130.99|1113.89|1132.14|1115.04|1132.15|1115.05|1130.97|1113.87|32
1651429630000|2022-05-01 18:27:10|1132.15|1115.05|1133|1115.9|1133.1|1116|1132.15|1115.05|20
1651429640000|2022-05-01 18:27:20|1132.97|1115.87|1132.19|1115.09|1132.97|1115.87|1132.19|1115.09|18
1651429650000|2022-05-01 18:27:30|1132.2|1115.1|1133.13|1116.03|1133.13|1116.03|1132.2|1115.1|20
1651429660000|2022-05-01 18:27:40|1133.12|1116.02|1133.46|1116.36|1133.47|1116.37|1133.12|1116.02|13
1651429670000|2022-05-01 18:27:50|1133.49|1116.39|1133.04|1115.94|1133.52|1116.42|1133.03|1115.93|10
1651429680000|2022-05-01 18:28:00|1133.05|1115.95|1133.28|1116.18|1133.3|1116.2|1133.03|1115.93|15
1651429690000|2022-05-01 18:28:10|1133.31|1116.21|1132.99|1115.89|1133.66|1116.56|1132.99|1115.89|15
1651429700000|2022-05-01 18:28:20|1132.87|1115.77|1132.82|1115.72|1132.87|1115.77|1132.81|1115.71|11
1651429710000|2022-05-01 18:28:30|1132.84|1115.74|1132.89|1115.79|1132.98|1115.88|1132.84|1115.74|11
1651429720000|2022-05-01 18:28:40|1132.83|1115.73|1132.75|1115.65|1132.89|1115.79|1132.75|1115.65|10
1651429730000|2022-05-01 18:28:50|1132.73|1115.63|1132.82|1115.72|1132.82|1115.72|1132.72|1115.62|5
1651429740000|2022-05-01 18:29:00|1132.81|1115.71|1132.54|1115.44|1132.82|1115.72|1132.54|1115.44|13
1651429750000|2022-05-01 18:29:10|1132.53|1115.43|1132.07|1114.97|1132.63|1115.53|1132.07|1114.97|18
1651429760000|2022-05-01 18:29:20|1131.95|1114.85|1131.04|1113.94|1131.95|1114.85|1131|1113.9|12
1651429770000|2022-05-01 18:29:30|1131.08|1113.98|1131.23|1114.13|1131.23|1114.13|1130.93|1113.83|16
1651429780000|2022-05-01 18:29:40|1131.21|1114.11|1132.24|1115.14|1132.24|1115.14|1131.21|1114.11|15
1651429790000|2022-05-01 18:29:50|1132.25|1115.15|1132.35|1115.25|1132.35|1115.25|1132.25|1115.15|2
1651429800000|2022-05-01 18:30:00|1132.66|1115.56|1132.95|1115.85|1133.1|1116|1132.66|1115.56|23
1651429810000|2022-05-01 18:30:10|1132.93|1115.83|1132.67|1115.57|1133.03|1115.93|1132.67|1115.57|17
1651429820000|2022-05-01 18:30:20|1132.72|1115.62|1132.4|1115.3|1132.72|1115.62|1132.21|1115.11|16
1651429830000|2022-05-01 18:30:30|1132.41|1115.31|1132.32|1115.22|1132.41|1115.31|1132.25|1115.15|5
1651429840000|2022-05-01 18:30:40|1132.29|1115.19|1132.05|1114.95|1132.29|1115.19|1132.05|1114.95|9
1651429850000|2022-05-01 18:30:50|1131.98|1114.88|1132.04|1114.94|1132.04|1114.94|1131.98|1114.88|7
1651429860000|2022-05-01 18:31:00|1131.86|1114.76|1131.22|1114.12|1131.89|1114.79|1131.22|1114.12|9
1651429870000|2022-05-01 18:31:10|1131.19|1114.09|1131.08|1113.98|1131.19|1114.09|1131.02|1113.92|16
1651429880000|2022-05-01 18:31:20|1131.06|1113.96|1131.04|1113.94|1131.07|1113.97|1130.95|1113.85|8
1651429890000|2022-05-01 18:31:30|1130.96|1113.86|1131.07|1113.97|1131.07|1113.97|1130.95|1113.85|11
1651429900000|2022-05-01 18:31:40|1131.06|1113.96|1130.98|1113.88|1131.06|1113.96|1130.95|1113.85|11
1651429910000|2022-05-01 18:31:50|1131.05|1113.95|1130.76|1113.66|1131.05|1113.95|1130.76|1113.66|10
1651429920000|2022-05-01 18:32:00|1130.75|1113.65|1130.44|1113.34|1130.75|1113.65|1130.43|1113.33|10
1651429930000|2022-05-01 18:32:10|1130.43|1113.33|1130.93|1113.83|1130.93|1113.83|1130.43|1113.33|20
1651429940000|2022-05-01 18:32:20|1130.94|1113.84|1131.04|1113.94|1131.18|1114.08|1130.94|1113.84|17
1651429950000|2022-05-01 18:32:30|1131.02|1113.92|1131.09|1113.99|1131.12|1114.02|1131|1113.9|9
1651429960000|2022-05-01 18:32:40|1131.08|1113.98|1131.14|1114.04|1131.14|1114.04|1131.07|1113.97|5
1651429970000|2022-05-01 18:32:50|1131.08|1113.98|1131.07|1113.97|1131.08|1113.98|1131.07|1113.97|2
1651429980000|2022-05-01 18:33:00|1131.05|1113.95|1131.02|1113.92|1131.06|1113.96|1130.98|1113.88|7
1651429990000|2022-05-01 18:33:10|1131.03|1113.93|1131|1113.9|1131.03|1113.93|1131|1113.9|3
1651430000000|2022-05-01 18:33:20|1131.01|1113.91|1130.97|1113.87|1131.02|1113.92|1130.97|1113.87|5
1651430010000|2022-05-01 18:33:30|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1130.99|1113.89|4
1651430020000|2022-05-01 18:33:40|1131|1113.9|1130.91|1113.81|1131.01|1113.91|1130.78|1113.68|12
1651430030000|2022-05-01 18:33:50|1130.93|1113.83|1130.97|1113.87|1130.97|1113.87|1130.85|1113.75|9
1651430040000|2022-05-01 18:34:00|1130.98|1113.88|1131.01|1113.91|1131.01|1113.91|1130.98|1113.88|3
1651430050000|2022-05-01 18:34:10|1131.02|1113.92|1131.8|1114.7|1131.8|1114.7|1131.02|1113.92|26
1651430060000|2022-05-01 18:34:20|1131.77|1114.67|1131.78|1114.68|1131.78|1114.68|1131.58|1114.48|16
1651430070000|2022-05-01 18:34:30|1131.79|1114.69|1132.05|1114.95|1132.07|1114.97|1131.58|1114.48|13
1651430080000|2022-05-01 18:34:40|1132.07|1114.97|1132.04|1114.94|1132.07|1114.97|1132.04|1114.94|5
1651430090000|2022-05-01 18:34:50|1132.05|1114.95|1132.06|1114.96|1132.06|1114.96|1132.05|1114.95|4
1651430100000|2022-05-01 18:35:00|1132|1114.9|1131.35|1114.25|1132.02|1114.92|1131.27|1114.17|19
1651430110000|2022-05-01 18:35:10|1131.36|1114.26|1131.07|1113.97|1131.36|1114.26|1131.03|1113.93|10
1651430120000|2022-05-01 18:35:20|1130.88|1113.78|1130.88|1113.78|1130.88|1113.78|1130.88|1113.78|1
1651430130000|2022-05-01 18:35:30|1130.86|1113.76|1130.82|1113.72|1130.86|1113.76|1130.8|1113.7|8
1651430140000|2022-05-01 18:35:40|1130.85|1113.75|1130.86|1113.76|1130.88|1113.78|1130.85|1113.75|4
1651430150000|2022-05-01 18:35:50|1130.8|1113.7|1130.97|1113.87|1130.97|1113.87|1130.8|1113.7|4
1651430160000|2022-05-01 18:36:00|1130.98|1113.88|1130.43|1113.33|1130.99|1113.89|1130.42|1113.32|10
1651430170000|2022-05-01 18:36:10|1130.25|1113.15|1130.8|1113.7|1130.8|1113.7|1130.21|1113.11|17
1651430180000|2022-05-01 18:36:20|1130.79|1113.69|1130.86|1113.76|1130.86|1113.76|1130.7|1113.6|8
1651430190000|2022-05-01 18:36:30|1130.85|1113.75|1130.94|1113.84|1130.94|1113.84|1130.85|1113.75|8
1651430200000|2022-05-01 18:36:40|1130.95|1113.85|1130.67|1113.57|1130.96|1113.86|1130.65|1113.55|15
1651430210000|2022-05-01 18:36:50|1130.87|1113.77|1130.94|1113.84|1130.94|1113.84|1130.84|1113.74|7
1651430220000|2022-05-01 18:37:00|1130.91|1113.81|1130.55|1113.45|1130.92|1113.82|1130.46|1113.36|14
1651430230000|2022-05-01 18:37:10|1130.56|1113.46|1130.28|1113.18|1130.67|1113.57|1130.19|1113.09|11
1651430240000|2022-05-01 18:37:20|1130.06|1112.96|1130.03|1112.93|1130.06|1112.96|1130.03|1112.93|3
1651430250000|2022-05-01 18:37:30|1130.05|1112.95|1130.06|1112.96|1130.06|1112.96|1130.03|1112.93|5
1651430260000|2022-05-01 18:37:40|1130.07|1112.97|1130.21|1113.11|1130.21|1113.11|1130.07|1112.97|3
1651430270000|2022-05-01 18:37:50|1130.17|1113.07|1130.73|1113.63|1130.73|1113.63|1130.17|1113.07|10
1651430280000|2022-05-01 18:38:00|1130.69|1113.59|1130.22|1113.12|1130.71|1113.61|1130.22|1113.12|12
1651430290000|2022-05-01 18:38:10|1130.23|1113.13|1130.84|1113.74|1130.84|1113.74|1130.23|1113.13|13
1651430300000|2022-05-01 18:38:20|1130.83|1113.73|1130.85|1113.75|1130.93|1113.83|1130.81|1113.71|16
1651430310000|2022-05-01 18:38:30|1130.7|1113.6|1130.5|1113.4|1130.7|1113.6|1130.46|1113.36|20
1651430320000|2022-05-01 18:38:40|1130.51|1113.41|1130.7|1113.6|1130.7|1113.6|1130.51|1113.41|7
1651430330000|2022-05-01 18:38:50|1130.69|1113.59|1130.17|1113.07|1130.69|1113.59|1130.17|1113.07|16
1651430340000|2022-05-01 18:39:00|1130.16|1113.06|1130.01|1112.91|1130.16|1113.06|1130.01|1112.91|6
1651430350000|2022-05-01 18:39:10|1129.97|1112.87|1130.05|1112.95|1130.07|1112.97|1129.96|1112.86|8
1651430360000|2022-05-01 18:39:20|1130.04|1112.94|1130.03|1112.93|1130.04|1112.94|1130.03|1112.93|2
1651430370000|2022-05-01 18:39:30|1130.04|1112.94|1130.03|1112.93|1130.04|1112.94|1130.02|1112.92|5
1651430380000|2022-05-01 18:39:40|1130.02|1112.92|1130.05|1112.95|1130.05|1112.95|1130.02|1112.92|6
1651430390000|2022-05-01 18:39:50|1130.02|1112.92|1130.05|1112.95|1130.05|1112.95|1130.02|1112.92|6
1651430400000|2022-05-01 18:40:00|1130.02|1112.92|1130.01|1112.91|1130.05|1112.95|1129.96|1112.86|10
1651430410000|2022-05-01 18:40:10|1129.71|1112.61|1129.4|1112.3|1129.71|1112.61|1129.2|1112.1|20
1651430420000|2022-05-01 18:40:20|1129.38|1112.28|1129.24|1112.14|1129.41|1112.31|1129.23|1112.13|5
1651430430000|2022-05-01 18:40:30|1129.25|1112.15|1129.2|1112.1|1129.25|1112.15|1129.16|1112.06|7
1651430440000|2022-05-01 18:40:40|1129.25|1112.15|1129.55|1112.45|1129.87|1112.77|1129.21|1112.11|20
1651430450000|2022-05-01 18:40:50|1129.57|1112.47|1129.78|1112.68|1129.87|1112.77|1129.57|1112.47|15
1651430460000|2022-05-01 18:41:00|1129.74|1112.64|1129.77|1112.67|1129.85|1112.75|1129.74|1112.64|5
1651430470000|2022-05-01 18:41:10|1129.76|1112.66|1129.8|1112.7|1129.87|1112.77|1129.63|1112.53|11
1651430490000|2022-05-01 18:41:30|1129.81|1112.71|1129.81|1112.71|1129.81|1112.71|1129.81|1112.71|1
1651430500000|2022-05-01 18:41:40|1129.82|1112.72|1129.78|1112.68|1129.82|1112.72|1129.78|1112.68|5
1651430510000|2022-05-01 18:41:50|1129.81|1112.71|1129.75|1112.65|1129.81|1112.71|1129.75|1112.65|2
1651430520000|2022-05-01 18:42:00|1129.6|1112.5|1129.1|1112|1129.73|1112.63|1129.1|1112|11
1651430530000|2022-05-01 18:42:10|1129.09|1111.99|1127.81|1110.71|1129.09|1111.99|1127.74|1110.64|23
1651430540000|2022-05-01 18:42:20|1127.77|1110.67|1127.95|1110.85|1127.95|1110.85|1127.73|1110.63|15
1651430550000|2022-05-01 18:42:30|1128.05|1110.95|1128.56|1111.46|1128.56|1111.46|1128.03|1110.93|4
1651430560000|2022-05-01 18:42:40|1128.55|1111.45|1128.57|1111.47|1128.57|1111.47|1128.51|1111.41|6
1651430570000|2022-05-01 18:42:50|1128.3|1111.2|1128.42|1111.32|1128.57|1111.47|1128.3|1111.2|11
1651430580000|2022-05-01 18:43:00|1128.44|1111.34|1128.52|1111.42|1128.58|1111.48|1128.28|1111.18|19
1651430590000|2022-05-01 18:43:10|1128.48|1111.38|1128.48|1111.38|1128.51|1111.41|1128.28|1111.18|16
1651430600000|2022-05-01 18:43:20|1128.49|1111.39|1128.72|1111.62|1128.81|1111.71|1128.29|1111.19|17
1651430610000|2022-05-01 18:43:30|1128.74|1111.64|1128.7|1111.6|1128.81|1111.71|1128.63|1111.53|17
1651430620000|2022-05-01 18:43:40|1128.65|1111.55|1128.63|1111.53|1128.81|1111.71|1128.63|1111.53|20
1651430630000|2022-05-01 18:43:50|1128.65|1111.55|1128.8|1111.7|1128.81|1111.71|1128.63|1111.53|15
1651430640000|2022-05-01 18:44:00|1128.98|1111.88|1128.98|1111.88|1128.98|1111.88|1128.89|1111.79|7
1651430650000|2022-05-01 18:44:10|1128.93|1111.83|1128.93|1111.83|1128.93|1111.83|1128.93|1111.83|1
1651430660000|2022-05-01 18:44:20|1128.9|1111.8|1128.59|1111.49|1128.9|1111.8|1128.59|1111.49|12
1651430670000|2022-05-01 18:44:30|1128.61|1111.51|1128.73|1111.63|1128.74|1111.64|1128.57|1111.47|20
1651430680000|2022-05-01 18:44:40|1128.66|1111.56|1128.73|1111.63|1128.73|1111.63|1128.57|1111.47|21
1651430690000|2022-05-01 18:44:50|1128.74|1111.64|1128.93|1111.83|1128.93|1111.83|1128.73|1111.63|8
1651430700000|2022-05-01 18:45:00|1128.83|1111.73|1128.8|1111.7|1128.89|1111.79|1128.7|1111.6|18
1651430710000|2022-05-01 18:45:10|1128.81|1111.71|1128.79|1111.69|1128.81|1111.71|1128.69|1111.59|20
1651430720000|2022-05-01 18:45:20|1128.71|1111.61|1128.19|1111.09|1128.78|1111.68|1128.19|1111.09|20
1651430730000|2022-05-01 18:45:30|1128.18|1111.08|1127.88|1110.78|1128.18|1111.08|1127.86|1110.76|11
1651430740000|2022-05-01 18:45:40|1127.87|1110.77|1127.91|1110.81|1127.91|1110.81|1127.87|1110.77|5
1651430750000|2022-05-01 18:45:50|1127.88|1110.78|1127.91|1110.81|1127.91|1110.81|1127.87|1110.77|3
1651430760000|2022-05-01 18:46:00|1127.92|1110.82|1127.91|1110.81|1127.92|1110.82|1127.91|1110.81|2
1651430770000|2022-05-01 18:46:10|1127.89|1110.79|1127.72|1110.62|1127.91|1110.81|1127.72|1110.62|9
1651430780000|2022-05-01 18:46:20|1127.33|1110.23|1127.19|1110.09|1127.33|1110.23|1127.11|1110.01|4
1651430790000|2022-05-01 18:46:30|1127.11|1110.01|1127.03|1109.93|1127.11|1110.01|1127.03|1109.93|3
1651430800000|2022-05-01 18:46:40|1126.99|1109.89|1127.01|1109.91|1127.01|1109.91|1126.9|1109.8|10
1651430810000|2022-05-01 18:46:50|1127.02|1109.92|1127.62|1110.52|1127.63|1110.53|1127.02|1109.92|20
1651430820000|2022-05-01 18:47:00|1127.73|1110.63|1127.53|1110.43|1127.8|1110.7|1127.53|1110.43|9
1651430830000|2022-05-01 18:47:10|1127.5|1110.4|1127.09|1109.99|1127.5|1110.4|1127.09|1109.99|6
1651430840000|2022-05-01 18:47:20|1127.34|1110.24|1127.34|1110.24|1127.34|1110.24|1127.34|1110.24|1
1651430850000|2022-05-01 18:47:30|1127.16|1110.06|1127.59|1110.49|1127.59|1110.49|1127.16|1110.06|14
1651430860000|2022-05-01 18:47:40|1127.6|1110.5|1127.48|1110.38|1127.6|1110.5|1127.43|1110.33|11
1651430870000|2022-05-01 18:47:50|1127.46|1110.36|1127.42|1110.32|1127.46|1110.36|1127.42|1110.32|3
1651430880000|2022-05-01 18:48:00|1127.67|1110.57|1127.4|1110.3|1127.71|1110.61|1127.31|1110.21|7
1651430900000|2022-05-01 18:48:20|1127.16|1110.06|1127.16|1110.06|1127.16|1110.06|1127.16|1110.06|1
1651430910000|2022-05-01 18:48:30|1127.12|1110.02|1127.08|1109.98|1127.12|1110.02|1127.08|1109.98|3
1651430920000|2022-05-01 18:48:40|1127.07|1109.97|1127.05|1109.95|1127.07|1109.97|1127.05|1109.95|2
1651430930000|2022-05-01 18:48:50|1127|1109.9|1127|1109.9|1127|1109.9|1127|1109.9|1
1651430940000|2022-05-01 18:49:00|1126.85|1109.75|1126.52|1109.42|1126.85|1109.75|1126.37|1109.27|16
1651430950000|2022-05-01 18:49:10|1126.5|1109.4|1126.63|1109.53|1126.67|1109.57|1126.5|1109.4|12
1651430960000|2022-05-01 18:49:20|1126.64|1109.54|1126.52|1109.42|1126.64|1109.54|1126.52|1109.42|2
1651430970000|2022-05-01 18:49:30|1126.53|1109.43|1126.8|1109.7|1126.8|1109.7|1126.52|1109.42|7
1651430980000|2022-05-01 18:49:40|1126.79|1109.69|1126.83|1109.73|1126.83|1109.73|1126.79|1109.69|2
1651431000000|2022-05-01 18:50:00|1126.82|1109.72|1126.25|1109.15|1126.82|1109.72|1126.25|1109.15|13
1651431010000|2022-05-01 18:50:10|1126.15|1109.05|1125.22|1108.12|1126.15|1109.05|1124.75|1107.65|26
1651431020000|2022-05-01 18:50:20|1125.17|1108.07|1125.05|1107.95|1125.22|1108.12|1125.02|1107.92|22
1651431030000|2022-05-01 18:50:30|1125.11|1108.01|1124.18|1107.08|1125.22|1108.12|1124.18|1107.08|19
1651431040000|2022-05-01 18:50:40|1124.17|1107.07|1123.52|1106.42|1124.18|1107.08|1123.49|1106.39|16
1651431050000|2022-05-01 18:50:50|1123.6|1106.5|1123.25|1106.15|1123.6|1106.5|1123.06|1105.96|15
1651431060000|2022-05-01 18:51:00|1123.24|1106.14|1122.24|1105.14|1123.24|1106.14|1122.24|1105.14|25
1651431070000|2022-05-01 18:51:10|1122.03|1104.93|1121.2|1104.1|1122.03|1104.93|1121.2|1104.1|19
1651431080000|2022-05-01 18:51:20|1121.23|1104.13|1121.15|1104.05|1121.23|1104.13|1120.53|1103.43|25
1651431090000|2022-05-01 18:51:30|1121.11|1104.01|1120.96|1103.86|1121.11|1104.01|1120.94|1103.84|14
1651431100000|2022-05-01 18:51:40|1121.1|1104|1120.1|1103|1121.11|1104.01|1120.07|1102.97|15
1651431110000|2022-05-01 18:51:50|1120.07|1102.97|1120.06|1102.96|1120.11|1103.01|1120.03|1102.93|14
1651431120000|2022-05-01 18:52:00|1120.04|1102.94|1119.87|1102.77|1120.04|1102.94|1119.86|1102.76|6
1651431130000|2022-05-01 18:52:10|1119.86|1102.76|1120.05|1102.95|1120.06|1102.96|1119.82|1102.72|8
1651431140000|2022-05-01 18:52:20|1120.08|1102.98|1120.14|1103.04|1120.18|1103.08|1120.08|1102.98|10
1651431150000|2022-05-01 18:52:30|1120.16|1103.06|1120.43|1103.33|1120.71|1103.61|1120.16|1103.06|17
1651431160000|2022-05-01 18:52:40|1120.45|1103.35|1120.62|1103.52|1120.62|1103.52|1120.45|1103.35|9
1651431170000|2022-05-01 18:52:50|1120.55|1103.45|1120.04|1102.94|1120.6|1103.5|1120.04|1102.94|15
1651431180000|2022-05-01 18:53:00|1119.84|1102.74|1119.33|1102.23|1119.86|1102.76|1119.31|1102.21|11
1651431190000|2022-05-01 18:53:10|1119.32|1102.22|1119.34|1102.24|1119.34|1102.24|1119.28|1102.18|6
1651431200000|2022-05-01 18:53:20|1119.33|1102.23|1119.42|1102.32|1119.45|1102.35|1119.32|1102.22|9
1651431210000|2022-05-01 18:53:30|1119.46|1102.36|1120.06|1102.96|1120.06|1102.96|1119.46|1102.36|9
1651431220000|2022-05-01 18:53:40|1120.04|1102.94|1120.07|1102.97|1120.07|1102.97|1120.04|1102.94|5
1651431230000|2022-05-01 18:53:50|1120.06|1102.96|1120.03|1102.93|1120.08|1102.98|1120.01|1102.91|6
1651431240000|2022-05-01 18:54:00|1120|1102.9|1119.39|1102.29|1120|1102.9|1119.38|1102.28|16
1651431250000|2022-05-01 18:54:10|1119.42|1102.32|1118.46|1101.36|1119.42|1102.32|1118.4|1101.3|24
1651431260000|2022-05-01 18:54:20|1118.25|1101.15|1118.38|1101.28|1118.72|1101.62|1118.24|1101.14|23
1651431270000|2022-05-01 18:54:30|1118.3|1101.2|1118.03|1100.93|1118.3|1101.2|1117.89|1100.79|20
1651431280000|2022-05-01 18:54:40|1118.04|1100.94|1118.99|1101.89|1119.03|1101.93|1118.04|1100.94|23
1651431290000|2022-05-01 18:54:50|1119.07|1101.97|1119.06|1101.96|1119.12|1102.02|1119.04|1101.94|17
1651431300000|2022-05-01 18:55:00|1119.07|1101.97|1120.16|1103.06|1120.16|1103.06|1119.07|1101.97|25
1651431310000|2022-05-01 18:55:10|1120.13|1103.03|1120.75|1103.65|1120.76|1103.66|1119.9|1102.8|17
1651431320000|2022-05-01 18:55:20|1120.72|1103.62|1120.84|1103.74|1120.84|1103.74|1120.64|1103.54|21
1651431330000|2022-05-01 18:55:30|1120.83|1103.73|1120.79|1103.69|1120.83|1103.73|1120.79|1103.69|2
1651431340000|2022-05-01 18:55:40|1120.63|1103.53|1120.8|1103.7|1120.8|1103.7|1120.63|1103.53|10
1651431350000|2022-05-01 18:55:50|1120.79|1103.69|1120.8|1103.7|1120.82|1103.72|1120.78|1103.68|11
1651431360000|2022-05-01 18:56:00|1120.77|1103.67|1119.77|1102.67|1120.78|1103.68|1119.77|1102.67|26
1651431370000|2022-05-01 18:56:10|1119.74|1102.64|1119.25|1102.15|1119.74|1102.64|1119.14|1102.04|23
1651431380000|2022-05-01 18:56:20|1119.24|1102.14|1119.16|1102.06|1119.48|1102.38|1119.14|1102.04|17
1651431390000|2022-05-01 18:56:30|1119.17|1102.07|1119.2|1102.1|1119.3|1102.2|1119.15|1102.05|14
1651431400000|2022-05-01 18:56:40|1119.22|1102.12|1119.17|1102.07|1119.22|1102.12|1119.13|1102.03|7
1651431410000|2022-05-01 18:56:50|1119.18|1102.08|1119.04|1101.94|1119.18|1102.08|1118.96|1101.86|7
1651431420000|2022-05-01 18:57:00|1119.05|1101.95|1118.92|1101.82|1119.05|1101.95|1118.89|1101.79|15
1651431430000|2022-05-01 18:57:10|1118.94|1101.84|1119.01|1101.91|1119.04|1101.94|1118.94|1101.84|12
1651431440000|2022-05-01 18:57:20|1118.98|1101.88|1119.11|1102.01|1119.13|1102.03|1118.98|1101.88|6
1651431450000|2022-05-01 18:57:30|1119.16|1102.06|1119.13|1102.03|1119.16|1102.06|1119.11|1102.01|8
1651431460000|2022-05-01 18:57:40|1119.12|1102.02|1118.33|1101.23|1119.12|1102.02|1118.31|1101.21|12
1651431470000|2022-05-01 18:57:50|1118.32|1101.22|1118.88|1101.78|1118.98|1101.88|1118.31|1101.21|23
1651431480000|2022-05-01 18:58:00|1118.86|1101.76|1118.46|1101.36|1118.9|1101.8|1118.32|1101.22|18
1651431490000|2022-05-01 18:58:10|1118.43|1101.33|1118.44|1101.34|1118.46|1101.36|1118.37|1101.27|16
1651431500000|2022-05-01 18:58:20|1118.47|1101.37|1118.32|1101.22|1118.74|1101.64|1118.32|1101.22|22
1651431510000|2022-05-01 18:58:30|1118.35|1101.25|1118.33|1101.23|1118.39|1101.29|1118.33|1101.23|14
1651431520000|2022-05-01 18:58:40|1118.36|1101.26|1118.12|1101.02|1118.38|1101.28|1118.12|1101.02|20
1651431530000|2022-05-01 18:58:50|1118.13|1101.03|1118.8|1101.7|1118.84|1101.74|1118.13|1101.03|17
1651431540000|2022-05-01 18:59:00|1118.84|1101.74|1118.66|1101.56|1118.97|1101.87|1118.58|1101.48|16
1651431550000|2022-05-01 18:59:10|1118.68|1101.58|1118.68|1101.58|1118.68|1101.58|1118.65|1101.55|8
1651431560000|2022-05-01 18:59:20|1118.66|1101.56|1118.68|1101.58|1118.69|1101.59|1118.54|1101.44|10
1651431570000|2022-05-01 18:59:30|1118.67|1101.57|1118.21|1101.11|1118.67|1101.57|1118.16|1101.06|21
1651431580000|2022-05-01 18:59:40|1118.25|1101.15|1118.25|1101.15|1118.27|1101.17|1118.23|1101.13|6
1651431590000|2022-05-01 18:59:50|1118.06|1100.96|1118.09|1100.99|1118.11|1101.01|1118.06|1100.96|7
1651431600000|2022-05-01 19:00:00|1118.1|1101|1118.15|1101.05|1118.19|1101.09|1118.01|1100.91|14
1651431610000|2022-05-01 19:00:10|1118.17|1101.07|1118.02|1100.92|1118.21|1101.11|1117.55|1100.45|23
1651431620000|2022-05-01 19:00:20|1118.06|1100.96|1118.74|1101.64|1118.8|1101.7|1118.05|1100.95|26
1651431630000|2022-05-01 19:00:30|1118.87|1101.77|1118.48|1101.38|1119|1101.9|1118.33|1101.23|27
1651431640000|2022-05-01 19:00:40|1118.47|1101.37|1118.18|1101.08|1118.5|1101.4|1118.16|1101.06|15
1651431650000|2022-05-01 19:00:50|1118.2|1101.1|1117.66|1100.56|1118.2|1101.1|1117.6|1100.5|14
1651431660000|2022-05-01 19:01:00|1117.63|1100.53|1118.06|1100.96|1118.06|1100.96|1117.63|1100.53|9
1651431670000|2022-05-01 19:01:10|1118.11|1101.01|1118|1100.9|1118.12|1101.02|1117.83|1100.73|20
1651431680000|2022-05-01 19:01:20|1117.98|1100.88|1118.01|1100.91|1118.03|1100.93|1117.89|1100.79|21
1651431690000|2022-05-01 19:01:30|1118.02|1100.92|1118.23|1101.13|1118.26|1101.16|1117.97|1100.87|18
1651431700000|2022-05-01 19:01:40|1118.22|1101.12|1118.15|1101.05|1118.22|1101.12|1118.06|1100.96|18
1651431710000|2022-05-01 19:01:50|1118.14|1101.04|1118.37|1101.27|1118.54|1101.44|1118.14|1101.04|21
1651431720000|2022-05-01 19:02:00|1118.38|1101.28|1118.08|1100.98|1118.46|1101.36|1118.03|1100.93|17
1651431730000|2022-05-01 19:02:10|1118.07|1100.97|1118.11|1101.01|1118.15|1101.05|1118.07|1100.97|8
1651431740000|2022-05-01 19:02:20|1118.1|1101|1117.53|1100.43|1118.1|1101|1117.53|1100.43|20
1651431750000|2022-05-01 19:02:30|1117.6|1100.5|1116.95|1099.85|1117.6|1100.5|1116.95|1099.85|24
1651431760000|2022-05-01 19:02:40|1116.92|1099.82|1115.1|1098|1116.92|1099.82|1115.1|1098|28
1651431770000|2022-05-01 19:02:50|1115.01|1097.91|1114.07|1096.97|1115.01|1097.91|1114.07|1096.97|30
1651431780000|2022-05-01 19:03:00|1114.06|1096.96|1113.2|1096.1|1114.06|1096.96|1112.81|1095.71|32
1651431790000|2022-05-01 19:03:10|1113.18|1096.08|1113.21|1096.11|1113.52|1096.42|1113.15|1096.05|15
1651431800000|2022-05-01 19:03:20|1113.19|1096.09|1112.68|1095.58|1113.24|1096.14|1112.68|1095.58|21
1651431810000|2022-05-01 19:03:30|1112.62|1095.52|1112.4|1095.3|1112.62|1095.52|1112.18|1095.08|24
1651431820000|2022-05-01 19:03:40|1112.41|1095.31|1112.85|1095.75|1112.85|1095.75|1112.41|1095.31|15
1651431830000|2022-05-01 19:03:50|1112.84|1095.74|1113.38|1096.28|1113.62|1096.52|1112.84|1095.74|20
1651431840000|2022-05-01 19:04:00|1113.53|1096.43|1113.61|1096.51|1113.64|1096.54|1113.53|1096.43|10
1651431850000|2022-05-01 19:04:10|1113.63|1096.53|1113.85|1096.75|1113.98|1096.88|1113.63|1096.53|16
1651431860000|2022-05-01 19:04:20|1113.93|1096.83|1114.02|1096.92|1114.02|1096.92|1113.93|1096.83|10
1651431870000|2022-05-01 19:04:30|1114.04|1096.94|1114.32|1097.22|1114.43|1097.33|1114.04|1096.94|10
1651431880000|2022-05-01 19:04:40|1114.2|1097.1|1113.65|1096.55|1114.21|1097.11|1113.39|1096.29|19
1651431890000|2022-05-01 19:04:50|1113.56|1096.46|1114.26|1097.16|1114.26|1097.16|1113.54|1096.44|24
1651431900000|2022-05-01 19:05:00|1114.25|1097.15|1114.09|1096.99|1114.26|1097.16|1114.06|1096.96|15
1651431910000|2022-05-01 19:05:10|1114.06|1096.96|1113.98|1096.88|1114.07|1096.97|1113.91|1096.81|7
1651431920000|2022-05-01 19:05:20|1114.01|1096.91|1113.8|1096.7|1114.01|1096.91|1113.39|1096.29|27
1651431930000|2022-05-01 19:05:30|1113.95|1096.85|1113.88|1096.78|1113.95|1096.85|1113.88|1096.78|9
1651431940000|2022-05-01 19:05:40|1113.75|1096.65|1113.23|1096.13|1113.75|1096.65|1113.23|1096.13|6
1651431950000|2022-05-01 19:05:50|1113.24|1096.14|1113.05|1095.95|1113.24|1096.14|1113.05|1095.95|11
1651431960000|2022-05-01 19:06:00|1113.04|1095.94|1113.03|1095.93|1113.04|1095.94|1112.99|1095.89|11
1651431970000|2022-05-01 19:06:10|1113.04|1095.94|1113.06|1095.96|1113.06|1095.96|1113.04|1095.94|3
1651431980000|2022-05-01 19:06:20|1113.07|1095.97|1113.05|1095.95|1113.08|1095.98|1113.05|1095.95|8
1651431990000|2022-05-01 19:06:30|1113.02|1095.92|1112.62|1095.52|1113.02|1095.92|1112.53|1095.43|12
1651432000000|2022-05-01 19:06:40|1112.33|1095.23|1111.72|1094.62|1112.33|1095.23|1111.72|1094.62|12
1651432010000|2022-05-01 19:06:50|1111.71|1094.61|1111.69|1094.59|1111.77|1094.67|1111.62|1094.52|16
1651432020000|2022-05-01 19:07:00|1111.67|1094.57|1111.63|1094.53|1111.68|1094.58|1111.63|1094.53|8
1651432030000|2022-05-01 19:07:10|1111.61|1094.51|1112.54|1095.44|1112.68|1095.58|1111.5|1094.4|24
1651432040000|2022-05-01 19:07:20|1112.5|1095.4|1112.48|1095.38|1112.54|1095.44|1112.39|1095.29|16
1651432050000|2022-05-01 19:07:30|1112.49|1095.39|1112.28|1095.18|1112.49|1095.39|1112.28|1095.18|9
1651432060000|2022-05-01 19:07:40|1112.27|1095.17|1112.19|1095.09|1112.31|1095.21|1112.17|1095.07|16
1651432070000|2022-05-01 19:07:50|1112.16|1095.06|1111.5|1094.4|1112.16|1095.06|1111.5|1094.4|10
1651432080000|2022-05-01 19:08:00|1111.51|1094.41|1111.63|1094.53|1111.65|1094.55|1111.51|1094.41|7
1651432090000|2022-05-01 19:08:10|1111.57|1094.47|1111.57|1094.47|1111.57|1094.47|1111.57|1094.47|1
1651432100000|2022-05-01 19:08:20|1111.47|1094.37|1111.44|1094.34|1111.51|1094.41|1111.42|1094.32|13
1651432110000|2022-05-01 19:08:30|1111.42|1094.32|1111.38|1094.28|1111.48|1094.38|1111.35|1094.25|11
1651432120000|2022-05-01 19:08:40|1111.37|1094.27|1111.4|1094.3|1111.51|1094.41|1111.37|1094.27|8
1651432130000|2022-05-01 19:08:50|1111.21|1094.11|1110.9|1093.8|1111.21|1094.11|1110.87|1093.77|13
1651432140000|2022-05-01 19:09:00|1110.91|1093.81|1111.07|1093.97|1111.07|1093.97|1110.9|1093.8|9
1651432150000|2022-05-01 19:09:10|1110.97|1093.87|1111.13|1094.03|1111.2|1094.1|1110.96|1093.86|21
1651432160000|2022-05-01 19:09:20|1111.21|1094.11|1111.55|1094.45|1111.55|1094.45|1111.21|1094.11|16
1651432170000|2022-05-01 19:09:30|1111.76|1094.66|1111.25|1094.15|1111.76|1094.66|1111.19|1094.09|13
1651432180000|2022-05-01 19:09:40|1111.27|1094.17|1111.09|1093.99|1111.27|1094.17|1111.07|1093.97|5
1651432190000|2022-05-01 19:09:50|1111.12|1094.02|1111.34|1094.24|1111.34|1094.24|1111.12|1094.02|13
1651432200000|2022-05-01 19:10:00|1111.31|1094.21|1111.41|1094.31|1111.41|1094.31|1111.16|1094.06|8
1651432210000|2022-05-01 19:10:10|1111.44|1094.34|1111.85|1094.75|1111.88|1094.78|1111.44|1094.34|10
1651432220000|2022-05-01 19:10:20|1111.84|1094.74|1112.05|1094.95|1112.09|1094.99|1111.81|1094.71|11
1651432230000|2022-05-01 19:10:30|1112.06|1094.96|1112.12|1095.02|1112.12|1095.02|1112.06|1094.96|4
1651432240000|2022-05-01 19:10:40|1112.09|1094.99|1112.04|1094.94|1112.1|1095|1112.02|1094.92|9
1651432250000|2022-05-01 19:10:50|1112.05|1094.95|1111.2|1094.1|1112.05|1094.95|1111.2|1094.1|12
1651432260000|2022-05-01 19:11:00|1111.41|1094.31|1111.09|1093.99|1111.41|1094.31|1111.09|1093.99|20
1651432270000|2022-05-01 19:11:10|1111.19|1094.09|1111.1|1094|1111.21|1094.11|1111.1|1094|12
1651432280000|2022-05-01 19:11:20|1111.12|1094.02|1112.01|1094.91|1112.01|1094.91|1111.12|1094.02|27
1651432290000|2022-05-01 19:11:30|1111.97|1094.87|1112|1094.9|1112.07|1094.97|1111.97|1094.87|13
1651432300000|2022-05-01 19:11:40|1112.06|1094.96|1112.05|1094.95|1112.1|1095|1112.04|1094.94|13
1651432310000|2022-05-01 19:11:50|1112.07|1094.97|1112.04|1094.94|1112.08|1094.98|1112.04|1094.94|8
1651432320000|2022-05-01 19:12:00|1112.06|1094.96|1111.71|1094.61|1112.06|1094.96|1111.63|1094.53|11
1651432330000|2022-05-01 19:12:10|1111.69|1094.59|1111.46|1094.36|1111.69|1094.59|1111.38|1094.28|10
1651432340000|2022-05-01 19:12:20|1111.44|1094.34|1111.51|1094.41|1111.51|1094.41|1111.42|1094.32|9
1651432350000|2022-05-01 19:12:30|1111.49|1094.39|1111.49|1094.39|1111.49|1094.39|1111.49|1094.39|1
1651432360000|2022-05-01 19:12:40|1111.5|1094.4|1111.5|1094.4|1111.5|1094.4|1111.5|1094.4|1
1651432370000|2022-05-01 19:12:50|1111.45|1094.35|1111.36|1094.26|1111.45|1094.35|1111.36|1094.26|3
1651432380000|2022-05-01 19:13:00|1111.37|1094.27|1111.08|1093.98|1111.4|1094.3|1110.97|1093.87|13
1651432390000|2022-05-01 19:13:10|1111.13|1094.03|1110.94|1093.84|1111.13|1094.03|1110.94|1093.84|3
1651432400000|2022-05-01 19:13:20|1110.92|1093.82|1110.55|1093.45|1110.92|1093.82|1110.49|1093.39|13
1651432410000|2022-05-01 19:13:30|1110.52|1093.42|1110.41|1093.31|1110.52|1093.42|1110.41|1093.31|8
1651432420000|2022-05-01 19:13:40|1110.43|1093.33|1110.53|1093.43|1110.56|1093.46|1110.43|1093.33|18
1651432430000|2022-05-01 19:13:50|1110.56|1093.46|1110.24|1093.14|1110.56|1093.46|1110.21|1093.11|13
1651432440000|2022-05-01 19:14:00|1110.23|1093.13|1110.2|1093.1|1110.24|1093.14|1110.19|1093.09|9
1651432450000|2022-05-01 19:14:10|1110.19|1093.09|1110.17|1093.07|1110.19|1093.09|1110.12|1093.02|12
1651432460000|2022-05-01 19:14:20|1110.16|1093.06|1110.8|1093.7|1110.8|1093.7|1110.13|1093.03|23
1651432470000|2022-05-01 19:14:30|1110.82|1093.72|1111.15|1094.05|1111.17|1094.07|1110.77|1093.67|13
1651432480000|2022-05-01 19:14:40|1111.11|1094.01|1111.06|1093.96|1111.11|1094.01|1110.91|1093.81|8
1651432490000|2022-05-01 19:14:50|1111.09|1093.99|1111.16|1094.06|1111.16|1094.06|1111.02|1093.92|5
1651432500000|2022-05-01 19:15:00|1111.15|1094.05|1111.03|1093.93|1111.15|1094.05|1110.99|1093.89|20
1651432510000|2022-05-01 19:15:10|1111.02|1093.92|1111.02|1093.92|1111.03|1093.93|1111.02|1093.92|3
1651432520000|2022-05-01 19:15:20|1110.99|1093.89|1110.3|1093.2|1110.99|1093.89|1110.3|1093.2|18
1651432530000|2022-05-01 19:15:30|1110.29|1093.19|1109.73|1092.63|1110.29|1093.19|1109.57|1092.47|27
1651432540000|2022-05-01 19:15:40|1109.74|1092.64|1109.43|1092.33|1110.02|1092.92|1109.43|1092.33|25
1651432550000|2022-05-01 19:15:50|1109.46|1092.36|1109.56|1092.46|1109.57|1092.47|1109.46|1092.36|8
1651432560000|2022-05-01 19:16:00|1109.59|1092.49|1107.86|1090.76|1109.59|1092.49|1107.82|1090.72|17
1651432570000|2022-05-01 19:16:10|1107.79|1090.69|1107.14|1090.04|1107.79|1090.69|1107.03|1089.93|24
1651432580000|2022-05-01 19:16:20|1107.13|1090.03|1107.61|1090.51|1108.05|1090.95|1107.12|1090.02|28
1651432590000|2022-05-01 19:16:30|1107.3|1090.2|1106.68|1089.58|1107.3|1090.2|1106.67|1089.57|22
1651432600000|2022-05-01 19:16:40|1106.69|1089.59|1107.32|1090.22|1107.32|1090.22|1106.68|1089.58|23
1651432610000|2022-05-01 19:16:50|1107.38|1090.28|1107.26|1090.16|1107.38|1090.28|1107.14|1090.04|18
1651432620000|2022-05-01 19:17:00|1107.28|1090.18|1107.28|1090.18|1107.4|1090.3|1107.2|1090.1|22
1651432630000|2022-05-01 19:17:10|1107.3|1090.2|1107.31|1090.21|1107.42|1090.32|1107.3|1090.2|15
1651432640000|2022-05-01 19:17:20|1107.29|1090.19|1107.28|1090.18|1107.55|1090.45|1107.28|1090.18|10
1651432650000|2022-05-01 19:17:30|1107.29|1090.19|1106.96|1089.86|1107.4|1090.3|1106.96|1089.86|19
1651432660000|2022-05-01 19:17:40|1106.97|1089.87|1107.2|1090.1|1107.22|1090.12|1106.96|1089.86|17
1651432670000|2022-05-01 19:17:50|1107.19|1090.09|1107.1|1090|1107.19|1090.09|1107.04|1089.94|7
1651432680000|2022-05-01 19:18:00|1107.09|1089.99|1107.89|1090.79|1107.89|1090.79|1107.09|1089.99|16
1651432690000|2022-05-01 19:18:10|1107.93|1090.83|1108.06|1090.96|1108.14|1091.04|1107.84|1090.74|19
1651432700000|2022-05-01 19:18:20|1107.97|1090.87|1108.08|1090.98|1108.08|1090.98|1107.97|1090.87|11
1651432710000|2022-05-01 19:18:30|1108.05|1090.95|1107.81|1090.71|1108.06|1090.96|1107.81|1090.71|11
1651432720000|2022-05-01 19:18:40|1107.8|1090.7|1107.7|1090.6|1107.81|1090.71|1107.7|1090.6|7
1651432730000|2022-05-01 19:18:50|1107.75|1090.65|1107.79|1090.69|1107.89|1090.79|1107.71|1090.61|12
1651432740000|2022-05-01 19:19:00|1107.82|1090.72|1107.77|1090.67|1107.85|1090.75|1107.77|1090.67|14
1651432750000|2022-05-01 19:19:10|1107.8|1090.7|1107.8|1090.7|1107.8|1090.7|1107.8|1090.7|1
1651432760000|2022-05-01 19:19:20|1107.78|1090.68|1107.72|1090.62|1107.79|1090.69|1107.71|1090.61|7
1651432770000|2022-05-01 19:19:30|1107.73|1090.63|1107.73|1090.63|1107.73|1090.63|1107.72|1090.62|3
1651432780000|2022-05-01 19:19:40|1107.74|1090.64|1107.89|1090.79|1107.9|1090.8|1107.74|1090.64|8
1651432790000|2022-05-01 19:19:50|1107.9|1090.8|1108.72|1091.62|1108.72|1091.62|1107.9|1090.8|21
1651432800000|2022-05-01 19:20:00|1108.7|1091.6|1108.69|1091.59|1108.7|1091.6|1108.69|1091.59|2
1651432810000|2022-05-01 19:20:10|1108.71|1091.61|1108.56|1091.46|1108.71|1091.61|1108.56|1091.46|8
1651432820000|2022-05-01 19:20:20|1108.46|1091.36|1108.46|1091.36|1108.46|1091.36|1108.46|1091.36|1
1651432830000|2022-05-01 19:20:30|1108.52|1091.42|1108.63|1091.53|1108.72|1091.62|1108.52|1091.42|13
1651432840000|2022-05-01 19:20:40|1108.6|1091.5|1108.61|1091.51|1108.63|1091.53|1108.6|1091.5|4
1651432860000|2022-05-01 19:21:00|1108.55|1091.45|1108.55|1091.45|1108.55|1091.45|1108.55|1091.45|1
1651432880000|2022-05-01 19:21:20|1108.56|1091.46|1108.58|1091.48|1108.58|1091.48|1108.43|1091.33|3
1651432890000|2022-05-01 19:21:30|1108.59|1091.49|1108.59|1091.49|1108.59|1091.49|1108.59|1091.49|1
1651432900000|2022-05-01 19:21:40|1108.57|1091.47|1107.66|1090.56|1108.57|1091.47|1107.66|1090.56|16
1651432910000|2022-05-01 19:21:50|1107.65|1090.55|1107.1|1090|1107.65|1090.55|1107.1|1090|15
1651432920000|2022-05-01 19:22:00|1107.11|1090.01|1107.2|1090.1|1107.22|1090.12|1107.11|1090.01|6
1651432930000|2022-05-01 19:22:10|1107.19|1090.09|1107.15|1090.05|1107.19|1090.09|1107.15|1090.05|2
1651432950000|2022-05-01 19:22:30|1107.13|1090.03|1107.13|1090.03|1107.13|1090.03|1107.13|1090.03|1
1651432960000|2022-05-01 19:22:40|1107.12|1090.02|1107.12|1090.02|1107.12|1090.02|1107.12|1090.02|1
1651432970000|2022-05-01 19:22:50|1107.13|1090.03|1106.66|1089.56|1107.13|1090.03|1106.66|1089.56|4
1651432980000|2022-05-01 19:23:00|1106.64|1089.54|1106.16|1089.06|1106.64|1089.54|1106.16|1089.06|14
1651432990000|2022-05-01 19:23:10|1106.21|1089.11|1106.15|1089.05|1106.21|1089.11|1106.11|1089.01|11
1651433000000|2022-05-01 19:23:20|1106.14|1089.04|1106.77|1089.67|1106.79|1089.69|1106.14|1089.04|17
1651433020000|2022-05-01 19:23:40|1106.75|1089.65|1106.87|1089.77|1106.87|1089.77|1106.7|1089.6|4
1651433040000|2022-05-01 19:24:00|1106.88|1089.78|1106.41|1089.31|1106.88|1089.78|1106.41|1089.31|10
1651433050000|2022-05-01 19:24:10|1106.37|1089.27|1106.21|1089.11|1106.37|1089.27|1106.21|1089.11|8
1651433060000|2022-05-01 19:24:20|1106.18|1089.08|1106.15|1089.05|1106.18|1089.08|1106.15|1089.05|3
1651433070000|2022-05-01 19:24:30|1106.12|1089.02|1106.1|1089|1106.13|1089.03|1106.1|1089|10
1651433080000|2022-05-01 19:24:40|1106.09|1088.99|1106.09|1088.99|1106.1|1089|1106.09|1088.99|3
1651433090000|2022-05-01 19:24:50|1106.03|1088.93|1106.01|1088.91|1106.03|1088.93|1106|1088.9|5
1651433100000|2022-05-01 19:25:00|1106.06|1088.96|1106.51|1089.41|1106.51|1089.41|1106.06|1088.96|19
1651433110000|2022-05-01 19:25:10|1106.5|1089.4|1106.73|1089.63|1106.82|1089.72|1106.4|1089.3|18
1651433120000|2022-05-01 19:25:20|1106.75|1089.65|1106.77|1089.67|1106.84|1089.74|1106.74|1089.64|9
1651433130000|2022-05-01 19:25:30|1106.78|1089.68|1106.78|1089.68|1106.78|1089.68|1106.78|1089.68|1
1651433140000|2022-05-01 19:25:40|1106.76|1089.66|1106.99|1089.89|1106.99|1089.89|1106.76|1089.66|6
1651433150000|2022-05-01 19:25:50|1107|1089.9|1107.18|1090.08|1107.18|1090.08|1107|1089.9|5
1651433160000|2022-05-01 19:26:00|1107.29|1090.19|1107.65|1090.55|1107.68|1090.58|1107.29|1090.19|11
1651433170000|2022-05-01 19:26:10|1107.67|1090.57|1107.21|1090.11|1107.83|1090.73|1107.21|1090.11|15
1651433180000|2022-05-01 19:26:20|1107.1|1090|1107.05|1089.95|1107.11|1090.01|1107.05|1089.95|10
1651433190000|2022-05-01 19:26:30|1107.06|1089.96|1106.7|1089.6|1107.07|1089.97|1106.59|1089.49|16
1651433200000|2022-05-01 19:26:40|1106.69|1089.59|1106.69|1089.59|1106.69|1089.59|1106.69|1089.59|1
1651433210000|2022-05-01 19:26:50|1106.55|1089.45|1105.93|1088.83|1106.55|1089.45|1105.79|1088.69|14
1651433220000|2022-05-01 19:27:00|1105.83|1088.73|1106.09|1088.99|1106.14|1089.04|1105.83|1088.73|17
1651433230000|2022-05-01 19:27:10|1105.88|1088.78|1106.01|1088.91|1106.01|1088.91|1105.71|1088.61|4
1651433240000|2022-05-01 19:27:20|1106.02|1088.92|1105.86|1088.76|1106.04|1088.94|1105.8|1088.7|7
1651433250000|2022-05-01 19:27:30|1105.73|1088.63|1105.75|1088.65|1105.75|1088.65|1105.73|1088.63|6
1651433270000|2022-05-01 19:27:50|1105.74|1088.64|1105.93|1088.83|1105.93|1088.83|1105.74|1088.64|4
1651433280000|2022-05-01 19:28:00|1105.92|1088.82|1105.93|1088.83|1105.96|1088.86|1105.91|1088.81|9
1651433290000|2022-05-01 19:28:10|1105.78|1088.68|1105.27|1088.17|1105.78|1088.68|1105.26|1088.16|10
1651433300000|2022-05-01 19:28:20|1105.25|1088.15|1105.04|1087.94|1105.25|1088.15|1105.04|1087.94|6
1651433320000|2022-05-01 19:28:40|1104.98|1087.88|1104.98|1087.88|1104.98|1087.88|1104.98|1087.88|1
1651433340000|2022-05-01 19:29:00|1105|1087.9|1105.6|1088.5|1105.65|1088.55|1105|1087.9|15
1651433350000|2022-05-01 19:29:10|1105.59|1088.49|1105.4|1088.3|1105.92|1088.82|1105.27|1088.17|16
1651433360000|2022-05-01 19:29:20|1105.35|1088.25|1103.76|1086.66|1105.35|1088.25|1103.76|1086.66|17
1651433370000|2022-05-01 19:29:30|1103.73|1086.63|1103.12|1086.02|1103.73|1086.63|1103.07|1085.97|27
1651433380000|2022-05-01 19:29:40|1103.31|1086.21|1103.11|1086.01|1103.31|1086.21|1103.07|1085.97|18
1651433390000|2022-05-01 19:29:50|1103.12|1086.02|1103.1|1086|1103.12|1086.02|1103.08|1085.98|6
1651433400000|2022-05-01 19:30:00|1103.09|1085.99|1102.94|1085.84|1103.09|1085.99|1102.88|1085.78|16
1651433410000|2022-05-01 19:30:10|1102.86|1085.76|1102.84|1085.74|1102.91|1085.81|1102.84|1085.74|16
1651433420000|2022-05-01 19:30:20|1102.85|1085.75|1102.31|1085.21|1102.91|1085.81|1102.31|1085.21|9
1651433430000|2022-05-01 19:30:30|1102.3|1085.2|1102.1|1085|1102.3|1085.2|1102.1|1085|12
1651433440000|2022-05-01 19:30:40|1102.07|1084.97|1099.71|1082.61|1102.07|1084.97|1099.71|1082.61|30
1651433450000|2022-05-01 19:30:50|1099.51|1082.41|1099.04|1081.94|1099.72|1082.62|1099.04|1081.94|19
1651433460000|2022-05-01 19:31:00|1099.05|1081.95|1100.96|1083.86|1100.96|1083.86|1099.05|1081.95|30
1651433470000|2022-05-01 19:31:10|1100.98|1083.88|1101.16|1084.06|1101.56|1084.46|1100.98|1083.88|17
1651433480000|2022-05-01 19:31:20|1101.11|1084.01|1101.36|1084.26|1101.36|1084.26|1101.11|1084.01|3
1651433490000|2022-05-01 19:31:30|1101.35|1084.25|1102.18|1085.08|1102.19|1085.09|1101.24|1084.14|15
1651433500000|2022-05-01 19:31:40|1102.07|1084.97|1102.3|1085.2|1102.3|1085.2|1102.07|1084.97|13
1651433510000|2022-05-01 19:31:50|1102.38|1085.28|1102.68|1085.58|1102.72|1085.62|1102.17|1085.07|17
1651433520000|2022-05-01 19:32:00|1102.81|1085.71|1104.03|1086.93|1104.04|1086.94|1102.78|1085.68|11
1651433530000|2022-05-01 19:32:10|1104.02|1086.92|1104.57|1087.47|1104.57|1087.47|1104.02|1086.92|21
1651433540000|2022-05-01 19:32:20|1104.6|1087.5|1104.7|1087.6|1104.82|1087.72|1104.3|1087.2|23
1651433550000|2022-05-01 19:32:30|1104.82|1087.72|1103.95|1086.85|1104.82|1087.72|1103.83|1086.73|19
1651433560000|2022-05-01 19:32:40|1103.87|1086.77|1103.61|1086.51|1103.87|1086.77|1103.59|1086.49|13
1651433570000|2022-05-01 19:32:50|1103.63|1086.53|1103.15|1086.05|1103.63|1086.53|1103|1085.9|22
1651433580000|2022-05-01 19:33:00|1103.14|1086.04|1103.05|1085.95|1103.2|1086.1|1102.99|1085.89|18
1651433590000|2022-05-01 19:33:10|1103.08|1085.98|1102.7|1085.6|1103.08|1085.98|1102.68|1085.58|10
1651433600000|2022-05-01 19:33:20|1102.69|1085.59|1102.81|1085.71|1102.81|1085.71|1102.69|1085.59|6
1651433610000|2022-05-01 19:33:30|1102.8|1085.7|1102.77|1085.67|1102.8|1085.7|1102.76|1085.66|5
1651433620000|2022-05-01 19:33:40|1102.76|1085.66|1102.8|1085.7|1102.8|1085.7|1102.68|1085.58|7
1651433630000|2022-05-01 19:33:50|1102.87|1085.77|1103.77|1085.17|1103.77|1085.91|1102.87|1085.16|4
1651433640000|2022-05-01 19:34:00|1103.79|1085.19|1103.62|1085.02|1103.81|1085.21|1103.54|1084.94|19
1651433650000|2022-05-01 19:34:10|1103.52|1084.92|1103.53|1084.93|1103.53|1084.93|1103.52|1084.92|2
1651433660000|2022-05-01 19:34:20|1103.52|1084.92|1103.67|1085.07|1103.69|1085.09|1103.51|1084.91|7
1651433670000|2022-05-01 19:34:30|1103.62|1085.02|1103.76|1085.16|1103.76|1085.16|1103.6|1085|13
1651433680000|2022-05-01 19:34:40|1103.77|1085.17|1103.56|1084.96|1103.77|1085.17|1103.44|1084.84|17
1651433690000|2022-05-01 19:34:50|1103.55|1084.95|1103.6|1085|1103.6|1085|1103.55|1084.95|2
1651433700000|2022-05-01 19:35:00|1103.55|1084.95|1103.46|1084.86|1103.55|1084.95|1103.42|1084.82|7
1651433710000|2022-05-01 19:35:10|1103.48|1084.88|1103.76|1085.16|1103.76|1085.16|1103.48|1084.88|10
1651433720000|2022-05-01 19:35:20|1103.82|1085.22|1104.64|1086.04|1104.72|1086.12|1103.82|1085.22|18
1651433730000|2022-05-01 19:35:30|1104.66|1086.06|1104.52|1085.92|1104.66|1086.06|1104.52|1085.92|5
1651433740000|2022-05-01 19:35:40|1104.34|1085.74|1103.85|1085.25|1104.34|1085.74|1103.85|1085.25|13
1651433750000|2022-05-01 19:35:50|1103.87|1085.27|1103.77|1085.17|1103.88|1085.28|1103.75|1085.15|12
1651433760000|2022-05-01 19:36:00|1103.78|1085.18|1103.79|1085.19|1103.82|1085.22|1103.78|1085.18|6
1651433770000|2022-05-01 19:36:10|1103.72|1085.12|1104.17|1085.57|1104.27|1085.67|1103.72|1085.12|13
1651433780000|2022-05-01 19:36:20|1104.12|1085.52|1104.1|1085.5|1104.17|1085.57|1104.06|1085.46|8
1651433790000|2022-05-01 19:36:30|1104.05|1085.45|1104.22|1085.62|1104.37|1085.77|1104.05|1085.45|9
1651433800000|2022-05-01 19:36:40|1104.31|1085.71|1105.04|1086.44|1105.06|1086.46|1104.31|1085.71|13
1651433810000|2022-05-01 19:36:50|1105.09|1086.49|1106.34|1087.74|1106.34|1087.74|1105.04|1086.44|19
1651433820000|2022-05-01 19:37:00|1106.27|1087.67|1105.94|1087.34|1106.34|1087.74|1105.86|1087.26|18
1651433830000|2022-05-01 19:37:10|1105.93|1087.33|1105.8|1087.2|1105.94|1087.34|1105.74|1087.14|19
1651433840000|2022-05-01 19:37:20|1105.79|1087.19|1105.84|1087.24|1105.85|1087.25|1105.64|1087.04|19
1651433850000|2022-05-01 19:37:30|1105.85|1087.25|1105.86|1087.26|1105.86|1087.26|1105.75|1087.15|11
1651433860000|2022-05-01 19:37:40|1105.77|1087.17|1105.74|1087.14|1105.87|1087.27|1105.72|1087.12|15
1651433870000|2022-05-01 19:37:50|1105.75|1087.15|1105.61|1087.01|1105.76|1087.16|1105.61|1087.01|5
1651433880000|2022-05-01 19:38:00|1105.66|1087.06|1105.62|1087.02|1105.66|1087.06|1105.62|1087.02|4
1651433890000|2022-05-01 19:38:10|1105.63|1087.03|1105.87|1087.27|1105.87|1087.27|1105.63|1087.03|16
1651433900000|2022-05-01 19:38:20|1105.88|1087.28|1106.64|1088.04|1106.64|1088.04|1105.83|1087.23|14
1651433910000|2022-05-01 19:38:30|1106.65|1088.05|1107.49|1088.89|1107.52|1088.92|1106.65|1088.05|21
1651433920000|2022-05-01 19:38:40|1107.52|1088.92|1107.51|1088.91|1107.55|1088.95|1107.49|1088.89|9
1651433930000|2022-05-01 19:38:50|1107.49|1088.89|1108.57|1089.97|1108.57|1089.97|1107.49|1088.89|23
1651433940000|2022-05-01 19:39:00|1108.7|1090.1|1109.77|1091.17|1110.04|1091.44|1108.7|1090.1|36
1651433950000|2022-05-01 19:39:10|1109.78|1091.18|1109.73|1091.13|1109.87|1091.27|1109.66|1091.06|20
1651433960000|2022-05-01 19:39:20|1109.76|1091.16|1110.32|1091.72|1110.32|1091.72|1109.73|1091.13|23
1651433970000|2022-05-01 19:39:30|1110.31|1091.71|1109.71|1091.11|1110.31|1091.71|1109.71|1091.11|14
1651433980000|2022-05-01 19:39:40|1109.72|1091.12|1109.1|1090.5|1109.74|1091.14|1109.05|1090.45|29
1651433990000|2022-05-01 19:39:50|1109.11|1090.51|1108.26|1089.66|1109.11|1090.51|1108.16|1089.56|24
1651434000000|2022-05-01 19:40:00|1108.2|1089.6|1107.83|1089.23|1108.2|1089.6|1107.81|1089.21|25
1651434010000|2022-05-01 19:40:10|1107.94|1089.34|1107.56|1088.96|1107.94|1089.34|1107.56|1088.96|23
1651434020000|2022-05-01 19:40:20|1107.58|1088.98|1106.59|1087.99|1107.6|1089|1106.44|1087.84|27
1651434030000|2022-05-01 19:40:30|1106.61|1088.01|1106.56|1087.96|1106.65|1088.05|1106.45|1087.85|18
1651434040000|2022-05-01 19:40:40|1106.45|1087.85|1106.85|1088.25|1106.85|1088.25|1106.45|1087.85|19
1651434050000|2022-05-01 19:40:50|1107.01|1088.41|1107.57|1088.97|1107.57|1088.97|1107.01|1088.41|16
1651434060000|2022-05-01 19:41:00|1107.52|1088.92|1107.09|1088.49|1107.67|1089.07|1107.02|1088.42|20
1651434070000|2022-05-01 19:41:10|1107.1|1088.5|1107.97|1089.37|1107.97|1089.37|1107.1|1088.5|27
1651434080000|2022-05-01 19:41:20|1107.77|1089.17|1108.43|1089.83|1108.45|1089.85|1107.76|1089.16|17
1651434090000|2022-05-01 19:41:30|1108.45|1089.85|1108.79|1090.19|1108.92|1090.32|1108.44|1089.84|22
1651434100000|2022-05-01 19:41:40|1108.69|1090.09|1108.61|1090.01|1108.82|1090.22|1108.56|1089.96|22
1651434110000|2022-05-01 19:41:50|1108.54|1089.94|1108.66|1090.06|1108.66|1090.06|1108.54|1089.94|14
1651434120000|2022-05-01 19:42:00|1108.6|1090|1108.78|1090.18|1108.78|1090.18|1108.6|1090|11
1651434130000|2022-05-01 19:42:10|1108.77|1090.17|1108.77|1090.17|1108.82|1090.22|1108.73|1090.13|10
1651434140000|2022-05-01 19:42:20|1108.81|1090.21|1108.8|1090.2|1108.81|1090.21|1108.8|1090.2|4
1651434150000|2022-05-01 19:42:30|1108.79|1090.19|1108.78|1090.18|1108.82|1090.22|1108.78|1090.18|8
1651434160000|2022-05-01 19:42:40|1108.8|1090.2|1109.11|1090.51|1109.13|1090.53|1108.69|1090.09|22
1651434180000|2022-05-01 19:43:00|1109.12|1090.52|1108.78|1090.18|1109.39|1090.79|1108.75|1090.15|14
1651434190000|2022-05-01 19:43:10|1108.66|1090.06|1108.61|1090.01|1108.66|1090.06|1108.18|1089.58|22
1651434200000|2022-05-01 19:43:20|1108.69|1090.09|1109.12|1090.52|1109.12|1090.52|1108.69|1090.09|16
1651434210000|2022-05-01 19:43:30|1109.1|1090.5|1109.99|1091.39|1109.99|1091.39|1109.1|1090.5|20
1651434220000|2022-05-01 19:43:40|1109.9|1091.3|1109.88|1091.28|1109.95|1091.35|1109.78|1091.18|10
1651434230000|2022-05-01 19:43:50|1109.87|1091.27|1109.61|1091.01|1109.88|1091.28|1109.59|1090.99|21
1651434240000|2022-05-01 19:44:00|1109.47|1090.87|1109.48|1090.88|1109.51|1090.91|1109.45|1090.85|15
1651434250000|2022-05-01 19:44:10|1109.49|1090.89|1109|1090.4|1109.51|1090.91|1108.92|1090.32|20
1651434260000|2022-05-01 19:44:20|1109.01|1090.41|1109.34|1090.74|1109.4|1090.8|1109.01|1090.41|13
1651434270000|2022-05-01 19:44:30|1109.56|1090.96|1109.44|1090.84|1109.56|1090.96|1109.44|1090.84|13
1651434280000|2022-05-01 19:44:40|1109.5|1090.9|1109.49|1090.89|1109.5|1090.9|1109.48|1090.88|6
1651434290000|2022-05-01 19:44:50|1109.44|1090.84|1109.45|1090.85|1109.45|1090.85|1109.43|1090.83|6
1651434300000|2022-05-01 19:45:00|1109.33|1090.73|1109.79|1091.19|1109.79|1091.19|1109.31|1090.71|19
1651434310000|2022-05-01 19:45:10|1109.84|1091.24|1110.17|1091.57|1110.37|1091.77|1109.84|1091.24|25
1651434320000|2022-05-01 19:45:20|1110.16|1091.56|1110.37|1091.77|1110.37|1091.77|1110.16|1091.56|12
1651434330000|2022-05-01 19:45:30|1110.36|1091.76|1111.44|1092.84|1111.51|1092.91|1110.36|1091.76|18
1651434340000|2022-05-01 19:45:40|1111.42|1092.82|1111.7|1093.1|1111.7|1093.1|1111.34|1092.74|19
1651434350000|2022-05-01 19:45:50|1111.69|1093.09|1111.61|1093.01|1111.69|1093.09|1111.58|1092.98|17
1651434360000|2022-05-01 19:46:00|1111.48|1092.88|1110.7|1092.1|1111.55|1092.95|1110.28|1091.68|24
1651434370000|2022-05-01 19:46:10|1110.69|1092.09|1110.29|1091.69|1110.72|1092.12|1110.29|1091.69|24
1651434380000|2022-05-01 19:46:20|1110.37|1091.77|1110.65|1092.05|1110.69|1092.09|1110.35|1091.75|25
1651434390000|2022-05-01 19:46:30|1110.67|1092.07|1110.67|1092.07|1110.67|1092.07|1110.52|1091.92|7
1651434400000|2022-05-01 19:46:40|1110.7|1092.1|1110.71|1092.11|1110.75|1092.15|1110.62|1092.02|12
1651434410000|2022-05-01 19:46:50|1110.74|1092.14|1110.63|1092.03|1110.78|1092.18|1110.63|1092.03|17
1651434420000|2022-05-01 19:47:00|1110.64|1092.04|1110.62|1092.02|1110.64|1092.04|1110.59|1091.99|11
1651434430000|2022-05-01 19:47:10|1110.61|1092.01|1109.97|1091.37|1110.61|1092.01|1109.94|1091.34|13
1651434440000|2022-05-01 19:47:20|1109.71|1091.11|1109.71|1091.11|1109.72|1091.12|1109.71|1091.11|3
1651434450000|2022-05-01 19:47:30|1109.65|1091.05|1109.65|1091.05|1109.65|1091.05|1109.65|1091.05|1
1651434460000|2022-05-01 19:47:40|1109.66|1091.06|1109.1|1090.5|1109.66|1091.06|1108.86|1090.26|20
1651434470000|2022-05-01 19:47:50|1109.11|1090.51|1109.75|1091.15|1109.84|1091.24|1109.11|1090.51|13
1651434480000|2022-05-01 19:48:00|1109.74|1091.14|1109.72|1091.12|1109.75|1091.15|1109.72|1091.12|10
1651434490000|2022-05-01 19:48:10|1109.73|1091.13|1109.71|1091.11|1109.75|1091.15|1109.71|1091.11|5
1651434500000|2022-05-01 19:48:20|1109.64|1091.04|1109.6|1091|1109.65|1091.05|1109.59|1090.99|6
1651434510000|2022-05-01 19:48:30|1109.59|1090.99|1109.06|1090.46|1109.59|1090.99|1109.03|1090.43|12
1651434520000|2022-05-01 19:48:40|1109.07|1090.47|1108.44|1089.84|1109.07|1090.47|1108|1089.4|28
1651434530000|2022-05-01 19:48:50|1108.42|1089.82|1108.56|1089.96|1108.56|1089.96|1108.37|1089.77|16
1651434540000|2022-05-01 19:49:00|1108.55|1089.95|1107.94|1089.34|1108.57|1089.97|1107.94|1089.34|17
1651434550000|2022-05-01 19:49:10|1108.19|1089.59|1108.65|1090.05|1108.65|1090.05|1108.19|1089.59|12
1651434560000|2022-05-01 19:49:20|1108.67|1090.07|1108.63|1090.03|1108.67|1090.07|1108.63|1090.03|5
1651434570000|2022-05-01 19:49:30|1108.5|1089.9|1108.49|1089.89|1108.63|1090.03|1108.48|1089.88|9
1651434580000|2022-05-01 19:49:40|1108.51|1089.91|1108.6|1090|1108.63|1090.03|1108.42|1089.82|12
1651434590000|2022-05-01 19:49:50|1108.63|1090.03|1108.63|1090.03|1108.71|1090.11|1108.63|1090.03|10
1651434600000|2022-05-01 19:50:00|1108.66|1090.06|1108.63|1090.03|1108.69|1090.09|1108.63|1090.03|6
1651434610000|2022-05-01 19:50:10|1108.54|1089.94|1108.63|1090.03|1108.63|1090.03|1108.54|1089.94|3
1651434620000|2022-05-01 19:50:20|1108.64|1090.04|1108.19|1089.59|1108.64|1090.04|1108.19|1089.59|12
1651434630000|2022-05-01 19:50:30|1108.18|1089.58|1107.39|1088.79|1108.18|1089.58|1107.39|1088.79|16
1651434640000|2022-05-01 19:50:40|1107.41|1088.81|1107.81|1089.21|1107.83|1089.23|1107.41|1088.81|15
1651434650000|2022-05-01 19:50:50|1107.79|1089.19|1107.67|1089.07|1107.79|1089.19|1107.32|1088.72|18
1651434660000|2022-05-01 19:51:00|1107.68|1089.08|1107.82|1089.22|1107.83|1089.23|1107.68|1089.08|5
1651434670000|2022-05-01 19:51:10|1107.6|1089|1107.63|1089.03|1107.63|1089.03|1107.58|1088.98|11
1651434680000|2022-05-01 19:51:20|1107.62|1089.02|1107.78|1089.18|1107.8|1089.2|1107.62|1089.02|10
1651434690000|2022-05-01 19:51:30|1107.79|1089.19|1107.94|1089.34|1107.94|1089.34|1107.79|1089.19|6
1651434700000|2022-05-01 19:51:40|1107.92|1089.32|1107.92|1089.32|1107.92|1089.32|1107.92|1089.32|1
1651434710000|2022-05-01 19:51:50|1107.95|1089.35|1107.94|1089.34|1107.95|1089.35|1107.92|1089.32|4
1651434720000|2022-05-01 19:52:00|1107.88|1089.28|1107.79|1089.19|1107.91|1089.31|1107.79|1089.19|15
1651434730000|2022-05-01 19:52:10|1107.63|1089.03|1107.8|1089.2|1107.83|1089.23|1107.4|1088.8|23
1651434740000|2022-05-01 19:52:20|1107.78|1089.18|1107.79|1089.19|1107.8|1089.2|1107.78|1089.18|4
1651434750000|2022-05-01 19:52:30|1107.75|1089.15|1107.75|1089.15|1107.75|1089.15|1107.75|1089.15|1
1651434760000|2022-05-01 19:52:40|1107.86|1089.26|1107.87|1089.27|1107.93|1089.33|1107.86|1089.26|9
1651434770000|2022-05-01 19:52:50|1107.86|1089.26|1107.9|1089.3|1107.91|1089.31|1107.86|1089.26|5
1651434780000|2022-05-01 19:53:00|1107.88|1089.28|1107.62|1089.02|1107.88|1089.28|1107.62|1089.02|11
1651434790000|2022-05-01 19:53:10|1107.6|1089|1107.29|1088.69|1107.6|1089|1107.23|1088.63|10
1651434800000|2022-05-01 19:53:20|1107.3|1088.7|1107.53|1088.93|1107.68|1089.08|1107.3|1088.7|18
1651434810000|2022-05-01 19:53:30|1107.61|1089.01|1107.54|1088.94|1107.62|1089.02|1107.42|1088.82|24
1651434820000|2022-05-01 19:53:40|1107.55|1088.95|1107.82|1089.22|1107.86|1089.26|1107.55|1088.95|12
1651434830000|2022-05-01 19:53:50|1107.81|1089.21|1107.89|1089.29|1107.95|1089.35|1107.81|1089.21|14
1651434840000|2022-05-01 19:54:00|1107.94|1089.34|1107.89|1089.29|1107.98|1089.38|1107.88|1089.28|8
1651434850000|2022-05-01 19:54:10|1107.87|1089.27|1107.67|1089.07|1107.87|1089.27|1107.67|1089.07|8
1651434860000|2022-05-01 19:54:20|1107.66|1089.06|1107.64|1089.04|1107.68|1089.08|1107.59|1088.99|10
1651434870000|2022-05-01 19:54:30|1107.63|1089.03|1107.7|1089.1|1107.7|1089.1|1107.63|1089.03|3
1651434880000|2022-05-01 19:54:40|1107.68|1089.08|1107.68|1089.08|1107.68|1089.08|1107.68|1089.08|1
1651434890000|2022-05-01 19:54:50|1107.66|1089.06|1108.39|1089.79|1108.39|1089.79|1107.66|1089.06|14
1651434900000|2022-05-01 19:55:00|1108.37|1089.77|1108.34|1089.74|1108.61|1090.01|1107.97|1089.37|20
1651434910000|2022-05-01 19:55:10|1108.39|1089.79|1107.99|1089.39|1108.44|1089.84|1107.99|1089.39|11
1651434920000|2022-05-01 19:55:20|1107.97|1089.37|1107.96|1089.36|1107.99|1089.39|1107.96|1089.36|4
1651434930000|2022-05-01 19:55:30|1107.99|1089.39|1107.9|1089.3|1107.99|1089.39|1107.88|1089.28|5
1651434940000|2022-05-01 19:55:40|1107.86|1089.26|1107.86|1089.26|1107.86|1089.26|1107.86|1089.26|1
1651434950000|2022-05-01 19:55:50|1107.87|1089.27|1107.88|1089.28|1107.9|1089.3|1107.87|1089.27|3
1651434960000|2022-05-01 19:56:00|1107.8|1089.2|1107.79|1089.19|1107.84|1089.24|1107.79|1089.19|8
1651434970000|2022-05-01 19:56:10|1107.58|1088.98|1107.19|1088.59|1107.58|1088.98|1107.19|1088.59|12
1651434980000|2022-05-01 19:56:20|1107.02|1088.42|1107.02|1088.42|1107.02|1088.42|1107.02|1088.42|1
1651434990000|2022-05-01 19:56:30|1107.2|1088.6|1107.47|1088.87|1107.48|1088.88|1107.2|1088.6|4
1651435000000|2022-05-01 19:56:40|1107.46|1088.86|1107.48|1088.88|1107.48|1088.88|1107.46|1088.86|2
1651435010000|2022-05-01 19:56:50|1107.5|1088.9|1107.61|1089.01|1107.61|1089.01|1107.48|1088.88|3
1651435020000|2022-05-01 19:57:00|1107.65|1089.05|1107.13|1088.53|1107.65|1089.05|1107.13|1088.53|7
1651435040000|2022-05-01 19:57:20|1107.04|1088.44|1106.96|1088.36|1107.04|1088.44|1106.86|1088.26|16
1651435050000|2022-05-01 19:57:30|1106.83|1088.23|1106.85|1088.25|1106.88|1088.28|1106.83|1088.23|5
1651435060000|2022-05-01 19:57:40|1106.87|1088.27|1106.86|1088.26|1106.89|1088.29|1106.72|1088.12|9
1651435070000|2022-05-01 19:57:50|1106.85|1088.25|1106.79|1088.19|1106.87|1088.27|1106.76|1088.16|7
1651435080000|2022-05-01 19:58:00|1106.81|1088.21|1106.81|1088.21|1106.81|1088.21|1106.81|1088.21|1
1651435090000|2022-05-01 19:58:10|1106.87|1088.27|1107.53|1088.93|1107.53|1088.93|1106.87|1088.27|16
1651435100000|2022-05-01 19:58:20|1107.55|1088.95|1107.44|1088.84|1107.65|1089.05|1107.43|1088.83|16
1651435110000|2022-05-01 19:58:30|1107.49|1088.89|1107.49|1088.89|1107.49|1088.89|1107.49|1088.89|1
1651435120000|2022-05-01 19:58:40|1107.31|1088.71|1107.48|1088.88|1107.48|1088.88|1107.25|1088.65|14
1651435130000|2022-05-01 19:58:50|1107.43|1088.83|1107.52|1088.92|1107.52|1088.92|1107.4|1088.8|8
1651435140000|2022-05-01 19:59:00|1107.51|1088.91|1107.49|1088.89|1107.51|1088.91|1107.46|1088.86|5
1651435150000|2022-05-01 19:59:10|1107.53|1088.93|1106.82|1088.22|1107.53|1088.93|1106.82|1088.22|10
1651435160000|2022-05-01 19:59:20|1106.83|1088.23|1106.82|1088.22|1106.83|1088.23|1106.71|1088.11|14
1651435170000|2022-05-01 19:59:30|1106.79|1088.19|1107.23|1088.63|1107.23|1088.63|1106.78|1088.18|12
1651435180000|2022-05-01 19:59:40|1107.24|1088.64|1107.24|1088.64|1107.28|1088.68|1107.2|1088.6|12
1651435190000|2022-05-01 19:59:50|1107.22|1088.62|1107.49|1088.89|1107.52|1088.92|1107.22|1088.62|12
1651435200000|2022-05-01 20:00:00|1107.48|1088.88|1107.62|1089.02|1107.62|1089.02|1107.46|1088.86|6
1651435210000|2022-05-01 20:00:10|1107.61|1089.01|1107.96|1089.36|1107.96|1089.36|1107.58|1088.98|13
1651435220000|2022-05-01 20:00:20|1108.07|1089.47|1108.54|1089.94|1108.54|1089.94|1108.03|1089.43|10
1651435230000|2022-05-01 20:00:30|1108.5|1089.9|1108.6|1090|1108.78|1090.18|1108.49|1089.89|17
1651435240000|2022-05-01 20:00:40|1108.52|1089.92|1107.8|1089.2|1108.54|1089.94|1107.77|1089.17|23
1651435250000|2022-05-01 20:00:50|1107.81|1089.21|1107.78|1089.18|1107.81|1089.21|1107.78|1089.18|4
1651435260000|2022-05-01 20:01:00|1107.71|1089.11|1107.7|1089.1|1107.71|1089.11|1107.69|1089.09|4
1651435270000|2022-05-01 20:01:10|1107.67|1089.07|1106.75|1088.15|1107.7|1089.1|1106.75|1088.15|21
1651435280000|2022-05-01 20:01:20|1106.74|1088.14|1106.77|1088.17|1106.78|1088.18|1106.54|1087.94|20
1651435290000|2022-05-01 20:01:30|1106.61|1088.01|1105.77|1087.17|1106.61|1088.01|1105.6|1087|29
1651435300000|2022-05-01 20:01:40|1105.76|1087.16|1104.8|1086.2|1105.8|1087.2|1104.8|1086.2|18
1651435310000|2022-05-01 20:01:50|1104.78|1086.18|1103.85|1085.25|1104.78|1086.18|1103.85|1085.25|30
1651435320000|2022-05-01 20:02:00|1103.84|1085.24|1103.58|1084.98|1103.84|1085.24|1103.01|1084.41|29
1651435330000|2022-05-01 20:02:10|1103.72|1085.12|1103.88|1085.28|1104.03|1085.43|1103.72|1085.12|13
1651435340000|2022-05-01 20:02:20|1103.87|1085.27|1104.74|1086.14|1104.74|1086.14|1103.87|1085.27|22
1651435350000|2022-05-01 20:02:30|1104.72|1086.12|1104.6|1086|1104.72|1086.12|1104.54|1085.94|9
1651435360000|2022-05-01 20:02:40|1104.64|1086.04|1104.69|1086.09|1104.69|1086.09|1104.63|1086.03|5
1651435370000|2022-05-01 20:02:50|1104.68|1086.08|1104.72|1086.12|1104.72|1086.12|1104.6|1086|5
1651435380000|2022-05-01 20:03:00|1104.69|1086.09|1104.99|1086.39|1104.99|1086.39|1104.69|1086.09|16
1651435390000|2022-05-01 20:03:10|1105.03|1086.43|1105.22|1086.62|1105.26|1086.66|1105.02|1086.42|9
1651435400000|2022-05-01 20:03:20|1105.48|1086.88|1105.49|1086.89|1105.49|1086.89|1105.48|1086.88|2
1651435410000|2022-05-01 20:03:30|1105.69|1087.09|1105.69|1087.09|1105.69|1087.09|1105.69|1087.09|1
1651435420000|2022-05-01 20:03:40|1105.71|1087.11|1105.76|1087.16|1105.76|1087.16|1105.68|1087.08|6
1651435430000|2022-05-01 20:03:50|1105.75|1087.15|1105.76|1087.16|1105.78|1087.18|1105.75|1087.15|4
1651435440000|2022-05-01 20:04:00|1105.75|1087.15|1105.75|1087.15|1105.76|1087.16|1105.71|1087.11|9
1651435450000|2022-05-01 20:04:10|1105.7|1087.1|1105.7|1087.1|1105.7|1087.1|1105.7|1087.1|1
1651435460000|2022-05-01 20:04:20|1105.71|1087.11|1105.72|1087.12|1105.72|1087.12|1105.69|1087.09|7
1651435470000|2022-05-01 20:04:30|1105.77|1087.17|1106.46|1087.86|1106.55|1087.95|1105.77|1087.17|13
1651435480000|2022-05-01 20:04:40|1106.57|1087.97|1107.41|1088.81|1107.43|1088.83|1106.53|1087.93|25
1651435490000|2022-05-01 20:04:50|1107.28|1088.68|1107.41|1088.81|1107.55|1088.95|1107.28|1088.68|10
1651435500000|2022-05-01 20:05:00|1107.42|1088.82|1107.45|1088.85|1107.48|1088.88|1107.41|1088.81|6
1651435510000|2022-05-01 20:05:10|1107.39|1088.79|1106.93|1088.33|1107.39|1088.79|1106.82|1088.22|12
1651435520000|2022-05-01 20:05:20|1106.95|1088.35|1106.91|1088.31|1106.95|1088.35|1106.89|1088.29|8
1651435530000|2022-05-01 20:05:30|1106.9|1088.3|1106.76|1088.16|1106.9|1088.3|1106.74|1088.14|8
1651435540000|2022-05-01 20:05:40|1106.75|1088.15|1106.63|1088.03|1106.75|1088.15|1106.6|1088|7
1651435550000|2022-05-01 20:05:50|1106.66|1088.06|1106.71|1088.11|1106.72|1088.12|1106.59|1087.99|11
1651435560000|2022-05-01 20:06:00|1106.7|1088.1|1106.96|1088.36|1106.96|1088.36|1106.7|1088.1|15
1651435570000|2022-05-01 20:06:10|1107.23|1088.63|1107.68|1089.08|1107.68|1089.08|1107.23|1088.63|11
1651435580000|2022-05-01 20:06:20|1107.74|1089.14|1107.83|1089.23|1107.98|1089.38|1107.73|1089.13|10
1651435590000|2022-05-01 20:06:30|1107.78|1089.18|1107.78|1089.18|1107.78|1089.18|1107.78|1089.18|1
1651435600000|2022-05-01 20:06:40|1107.77|1089.17|1107.77|1089.17|1107.77|1089.17|1107.77|1089.17|1
1651435610000|2022-05-01 20:06:50|1107.79|1089.19|1107.79|1089.19|1107.81|1089.21|1107.78|1089.18|7
1651435620000|2022-05-01 20:07:00|1107.77|1089.17|1107.86|1089.26|1107.86|1089.26|1107.72|1089.12|11
1651435630000|2022-05-01 20:07:10|1107.85|1089.25|1107.76|1089.16|1107.88|1089.28|1107.75|1089.15|13
1651435640000|2022-05-01 20:07:20|1107.75|1089.15|1107.81|1089.21|1107.81|1089.21|1107.75|1089.15|3
1651435650000|2022-05-01 20:07:30|1107.82|1089.22|1107.92|1089.32|1107.92|1089.32|1107.73|1089.13|9
1651435660000|2022-05-01 20:07:40|1107.87|1089.27|1107.7|1089.1|1107.87|1089.27|1107.7|1089.1|7
1651435670000|2022-05-01 20:07:50|1107.72|1089.12|1107.72|1089.12|1107.72|1089.12|1107.72|1089.12|1
1651435680000|2022-05-01 20:08:00|1107.71|1089.11|1107.84|1089.24|1107.84|1089.24|1107.71|1089.11|7
1651435690000|2022-05-01 20:08:10|1107.8|1089.2|1107.81|1089.21|1107.81|1089.21|1107.8|1089.2|2
1651435700000|2022-05-01 20:08:20|1107.8|1089.2|1107.82|1089.22|1107.95|1089.35|1107.8|1089.2|12
1651435710000|2022-05-01 20:08:30|1107.83|1089.23|1107.88|1089.28|1107.88|1089.28|1107.83|1089.23|3
1651435720000|2022-05-01 20:08:40|1107.87|1089.27|1107.9|1089.3|1107.9|1089.3|1107.87|1089.27|3
1651435730000|2022-05-01 20:08:50|1107.91|1089.31|1108.55|1089.95|1108.56|1089.96|1107.91|1089.31|12
1651435740000|2022-05-01 20:09:00|1108.56|1089.96|1108.58|1089.98|1108.66|1090.06|1108.56|1089.96|6
1651435750000|2022-05-01 20:09:10|1108.63|1090.03|1108.58|1089.98|1108.63|1090.03|1108.58|1089.98|9
1651435760000|2022-05-01 20:09:20|1108.64|1090.04|1108.62|1090.02|1108.64|1090.04|1108.62|1090.02|2
1651435770000|2022-05-01 20:09:30|1108.64|1090.04|1108.85|1090.25|1109.38|1090.78|1108.63|1090.03|18
1651435780000|2022-05-01 20:09:40|1108.87|1090.27|1109.05|1090.45|1109.05|1090.45|1108.79|1090.19|14
1651435790000|2022-05-01 20:09:50|1109.11|1090.51|1109.46|1090.86|1109.5|1090.9|1109.05|1090.45|12
1651435800000|2022-05-01 20:10:00|1109.52|1090.92|1109.68|1091.08|1109.68|1091.08|1109.52|1090.92|3
1651435810000|2022-05-01 20:10:10|1109.72|1091.12|1110.63|1092.03|1110.63|1092.03|1109.72|1091.12|16
1651435820000|2022-05-01 20:10:20|1110.64|1092.04|1110.61|1092.01|1110.65|1092.05|1110.6|1092|9
1651435830000|2022-05-01 20:10:30|1110.63|1092.03|1110.76|1092.16|1110.76|1092.16|1110.61|1092.01|3
1651435840000|2022-05-01 20:10:40|1110.77|1092.17|1110.64|1092.04|1110.77|1092.17|1110.58|1091.98|10
1651435850000|2022-05-01 20:10:50|1110.71|1092.11|1110.71|1092.11|1110.71|1092.11|1110.71|1092.11|1
1651435860000|2022-05-01 20:11:00|1110.61|1092.01|1110.58|1091.98|1110.61|1092.01|1110.51|1091.91|4
1651435870000|2022-05-01 20:11:10|1110.51|1091.91|1110.1|1091.5|1110.58|1091.98|1110.03|1091.43|20
1651435880000|2022-05-01 20:11:20|1110.11|1091.51|1110.13|1091.53|1110.13|1091.53|1110.11|1091.51|2
1651435890000|2022-05-01 20:11:30|1109.98|1091.38|1110.3|1091.7|1110.3|1091.7|1109.98|1091.38|4
1651435900000|2022-05-01 20:11:40|1110.26|1091.66|1110.31|1091.71|1110.44|1091.84|1110.25|1091.65|11
1651435910000|2022-05-01 20:11:50|1110.27|1091.67|1110.17|1091.57|1110.27|1091.67|1110.16|1091.56|6
1651435920000|2022-05-01 20:12:00|1110.16|1091.56|1109.83|1091.23|1110.16|1091.56|1109.83|1091.23|4
1651435930000|2022-05-01 20:12:10|1109.84|1091.24|1109.86|1091.26|1109.86|1091.26|1109.84|1091.24|2
1651435940000|2022-05-01 20:12:20|1109.87|1091.27|1109.9|1091.3|1109.91|1091.31|1109.87|1091.27|3
1651435960000|2022-05-01 20:12:40|1109.85|1091.25|1109.76|1091.16|1109.85|1091.25|1109.74|1091.14|8
1651435970000|2022-05-01 20:12:50|1109.75|1091.15|1109.86|1091.26|1109.86|1091.26|1109.74|1091.14|6
1651435980000|2022-05-01 20:13:00|1109.88|1091.28|1110.18|1091.58|1110.18|1091.58|1109.88|1091.28|6
1651436000000|2022-05-01 20:13:20|1110.33|1091.73|1110.57|1091.97|1110.57|1091.97|1110.33|1091.73|5
1651436010000|2022-05-01 20:13:30|1110.64|1092.04|1110.95|1092.35|1111.18|1092.58|1110.63|1092.03|30
1651436020000|2022-05-01 20:13:40|1110.96|1092.36|1111.65|1093.05|1111.66|1093.06|1110.96|1092.36|9
1651436030000|2022-05-01 20:13:50|1111.64|1093.04|1111.18|1092.58|1111.64|1093.04|1111.13|1092.53|21
1651436040000|2022-05-01 20:14:00|1111.13|1092.53|1111|1092.4|1111.13|1092.53|1110.87|1092.27|13
1651436050000|2022-05-01 20:14:10|1111.01|1092.41|1111.18|1092.58|1111.18|1092.58|1111|1092.4|4
1651436060000|2022-05-01 20:14:20|1110.82|1092.22|1110.78|1092.18|1110.82|1092.22|1110.67|1092.07|12
1651436070000|2022-05-01 20:14:30|1110.79|1092.19|1110.84|1092.24|1110.84|1092.24|1110.75|1092.15|15
1651436080000|2022-05-01 20:14:40|1110.83|1092.23|1110.84|1092.24|1110.86|1092.26|1110.83|1092.23|5
1651436090000|2022-05-01 20:14:50|1110.79|1092.19|1110.8|1092.2|1110.81|1092.21|1110.76|1092.16|6
1651436100000|2022-05-01 20:15:00|1110.81|1092.21|1111.5|1092.9|1111.5|1092.9|1110.8|1092.2|17
1651436110000|2022-05-01 20:15:10|1111.49|1092.89|1111.07|1092.47|1111.65|1093.05|1111|1092.4|11
1651436120000|2022-05-01 20:15:20|1111.08|1092.48|1111.76|1093.16|1111.79|1093.19|1111.08|1092.48|22
1651436130000|2022-05-01 20:15:30|1111.74|1093.14|1111.7|1093.1|1111.77|1093.17|1111.68|1093.08|8
1651436150000|2022-05-01 20:15:50|1111.69|1093.09|1111.7|1093.1|1111.7|1093.1|1111.69|1093.09|2
1651436160000|2022-05-01 20:16:00|1111.69|1093.09|1110.96|1092.36|1111.69|1093.09|1110.93|1092.33|10
1651436170000|2022-05-01 20:16:10|1110.95|1092.35|1110.95|1092.35|1110.95|1092.35|1110.95|1092.35|1
1651436180000|2022-05-01 20:16:20|1110.87|1092.27|1110.77|1092.17|1110.87|1092.27|1110.71|1092.11|7
1651436190000|2022-05-01 20:16:30|1110.76|1092.16|1110.92|1092.32|1110.97|1092.37|1110.75|1092.15|18
1651436200000|2022-05-01 20:16:40|1110.96|1092.36|1111.6|1093|1111.65|1093.05|1110.92|1092.32|12
1651436210000|2022-05-01 20:16:50|1111.63|1093.03|1111.61|1093.01|1111.63|1093.03|1111.59|1092.99|7
1651436220000|2022-05-01 20:17:00|1111.58|1092.98|1111.65|1093.05|1111.65|1093.05|1111.31|1092.71|13
1651436230000|2022-05-01 20:17:10|1111.71|1093.11|1111.84|1093.24|1111.86|1093.26|1111.69|1093.09|11
1651436240000|2022-05-01 20:17:20|1111.83|1093.23|1111.82|1093.22|1111.83|1093.23|1111.82|1093.22|2
1651436250000|2022-05-01 20:17:30|1111.81|1093.21|1111.73|1093.13|1111.83|1093.23|1111.73|1093.13|9
1651436260000|2022-05-01 20:17:40|1111.74|1093.14|1111.87|1093.27|1111.87|1093.27|1111.74|1093.14|10
1651436270000|2022-05-01 20:17:50|1111.88|1093.28|1111.81|1093.21|1112.02|1093.42|1111.81|1093.21|17
1651436280000|2022-05-01 20:18:00|1111.82|1093.22|1111.8|1093.2|1111.83|1093.23|1111.8|1093.2|3
1651436290000|2022-05-01 20:18:10|1111.82|1093.22|1111.77|1093.17|1111.82|1093.22|1111.75|1093.15|5
1651436300000|2022-05-01 20:18:20|1111.75|1093.15|1111.2|1092.6|1111.75|1093.15|1111.14|1092.54|20
1651436310000|2022-05-01 20:18:30|1110.97|1092.37|1110.97|1092.37|1110.97|1092.37|1110.97|1092.37|1
1651436330000|2022-05-01 20:18:50|1111.09|1092.49|1111.73|1093.13|1111.74|1093.14|1111.05|1092.45|23
1651436340000|2022-05-01 20:19:00|1111.72|1093.12|1111.72|1093.12|1111.75|1093.15|1111.66|1093.06|13
1651436350000|2022-05-01 20:19:10|1111.71|1093.11|1111.25|1092.65|1111.72|1093.12|1111.14|1092.54|14
1651436360000|2022-05-01 20:19:20|1111.26|1092.66|1111.24|1092.64|1111.3|1092.7|1111.24|1092.64|4
1651436370000|2022-05-01 20:19:30|1111.29|1092.69|1111.11|1092.51|1111.3|1092.7|1111.07|1092.47|10
1651436380000|2022-05-01 20:19:40|1111.05|1092.45|1111.15|1092.55|1111.15|1092.55|1111.05|1092.45|3
1651436390000|2022-05-01 20:19:50|1111.1|1092.5|1111.1|1092.5|1111.1|1092.5|1111.1|1092.5|1
1651436400000|2022-05-01 20:20:00|1111.05|1092.45|1111.04|1092.44|1111.05|1092.45|1110.98|1092.38|4
1651436410000|2022-05-01 20:20:10|1111.05|1092.45|1110.83|1092.23|1111.14|1092.54|1110.81|1092.21|6
1651436420000|2022-05-01 20:20:20|1110.84|1092.24|1110.84|1092.24|1110.84|1092.24|1110.84|1092.24|1
1651436430000|2022-05-01 20:20:30|1110.8|1092.2|1110.56|1091.96|1110.8|1092.2|1110.56|1091.96|3
1651436440000|2022-05-01 20:20:40|1110.59|1091.99|1110.3|1091.7|1110.59|1091.99|1110.17|1091.57|19
1651436450000|2022-05-01 20:20:50|1110.48|1091.88|1110.75|1092.15|1110.75|1092.15|1110.48|1091.88|10
1651436460000|2022-05-01 20:21:00|1110.71|1092.11|1110.71|1092.11|1110.71|1092.11|1110.71|1092.11|1
1651436470000|2022-05-01 20:21:10|1110.68|1092.08|1110.68|1092.08|1110.68|1092.08|1110.68|1092.08|1
1651436480000|2022-05-01 20:21:20|1110.66|1092.06|1110.68|1092.08|1110.69|1092.09|1110.66|1092.06|7
1651436490000|2022-05-01 20:21:30|1110.64|1092.04|1110.41|1091.81|1110.67|1092.07|1110.28|1091.68|8
1651436500000|2022-05-01 20:21:40|1110.22|1091.62|1110.22|1091.62|1110.22|1091.62|1110.22|1091.62|1
1651436510000|2022-05-01 20:21:50|1110.2|1091.6|1110.68|1092.08|1110.68|1092.08|1110.19|1091.59|9
1651436520000|2022-05-01 20:22:00|1110.67|1092.07|1110.27|1091.67|1110.71|1092.11|1110.23|1091.63|18
1651436530000|2022-05-01 20:22:10|1110.02|1091.42|1109.95|1091.35|1110.02|1091.42|1109.72|1091.12|14
1651436540000|2022-05-01 20:22:20|1109.94|1091.34|1109.93|1091.33|1109.96|1091.36|1109.93|1091.33|5
1651436550000|2022-05-01 20:22:30|1109.67|1091.07|1109.64|1091.04|1109.67|1091.07|1109.6|1091|8
1651436560000|2022-05-01 20:22:40|1109.67|1091.07|1109.18|1090.58|1109.67|1091.07|1109.18|1090.58|8
1651436570000|2022-05-01 20:22:50|1109.23|1090.63|1109.14|1090.54|1109.24|1090.64|1109.09|1090.49|9
1651436580000|2022-05-01 20:23:00|1109.19|1090.59|1109|1090.4|1109.49|1090.89|1108.97|1090.37|16
1651436590000|2022-05-01 20:23:10|1109.02|1090.42|1108.98|1090.38|1109.1|1090.5|1108.98|1090.38|9
1651436600000|2022-05-01 20:23:20|1108.97|1090.37|1109.08|1090.48|1109.16|1090.56|1108.97|1090.37|14
1651436610000|2022-05-01 20:23:30|1109.21|1090.61|1107.75|1089.15|1109.21|1090.61|1107.36|1088.76|24
1651436620000|2022-05-01 20:23:40|1107.76|1089.16|1107.98|1089.38|1108.11|1089.51|1107.76|1089.16|13
1651436630000|2022-05-01 20:23:50|1107.95|1089.35|1108.6|1090|1108.6|1090|1107.93|1089.33|18
1651436640000|2022-05-01 20:24:00|1108.69|1090.09|1109.39|1090.79|1109.39|1090.79|1108.69|1090.09|14
1651436650000|2022-05-01 20:24:10|1109.4|1090.8|1109.56|1090.96|1109.6|1091|1109.39|1090.79|8
1651436660000|2022-05-01 20:24:20|1109.57|1090.97|1109.62|1091.02|1109.69|1091.09|1109.4|1090.8|15
1651436670000|2022-05-01 20:24:30|1109.63|1091.03|1109.61|1091.01|1109.65|1091.05|1109.56|1090.96|10
1651436680000|2022-05-01 20:24:40|1109.6|1091|1109.74|1091.14|1109.74|1091.14|1109.39|1090.79|14
1651436690000|2022-05-01 20:24:50|1109.72|1091.12|1109.74|1091.14|1109.74|1091.14|1109.72|1091.12|3
1651436700000|2022-05-01 20:25:00|1109.75|1091.15|1109.07|1090.47|1109.75|1091.15|1108.84|1090.24|26
1651436710000|2022-05-01 20:25:10|1109.06|1090.46|1108.92|1090.32|1109.06|1090.46|1108.9|1090.3|9
1651436720000|2022-05-01 20:25:20|1108.91|1090.31|1109|1090.4|1109|1090.4|1108.9|1090.3|4
1651436730000|2022-05-01 20:25:30|1108.99|1090.39|1109.04|1090.44|1109.05|1090.45|1108.97|1090.37|10
1651436740000|2022-05-01 20:25:40|1109.05|1090.45|1109.02|1090.42|1109.05|1090.45|1109.02|1090.42|2
1651436750000|2022-05-01 20:25:50|1108.96|1090.36|1108.98|1090.38|1108.98|1090.38|1108.89|1090.29|7
1651436760000|2022-05-01 20:26:00|1108.94|1090.34|1108.94|1090.34|1108.96|1090.36|1108.91|1090.31|4
1651436770000|2022-05-01 20:26:10|1109|1090.4|1109.67|1091.07|1109.67|1091.07|1108.99|1090.39|17
1651436780000|2022-05-01 20:26:20|1109.61|1091.01|1109.83|1091.23|1109.87|1091.27|1109.61|1091.01|7
1651436790000|2022-05-01 20:26:30|1109.87|1091.27|1109.83|1091.23|1110.43|1091.83|1109.82|1091.22|13
1651436800000|2022-05-01 20:26:40|1109.84|1091.24|1109.8|1091.2|1109.85|1091.25|1109.8|1091.2|3
1651436810000|2022-05-01 20:26:50|1109.81|1091.21|1109.8|1091.2|1109.96|1091.36|1109.78|1091.18|14
1651436820000|2022-05-01 20:27:00|1109.78|1091.18|1109.91|1091.31|1109.92|1091.32|1109.75|1091.15|12
1651436830000|2022-05-01 20:27:10|1109.86|1091.26|1109.72|1091.12|1109.87|1091.27|1109.72|1091.12|15
1651436840000|2022-05-01 20:27:20|1109.68|1091.08|1109.02|1090.42|1109.71|1091.11|1109.02|1090.42|15
1651436850000|2022-05-01 20:27:30|1108.92|1090.32|1108.96|1090.36|1109.06|1090.46|1108.91|1090.31|12
1651436860000|2022-05-01 20:27:40|1108.97|1090.37|1109.07|1090.47|1109.07|1090.47|1108.95|1090.35|8
1651436870000|2022-05-01 20:27:50|1109.35|1090.75|1109.52|1090.92|1109.52|1090.92|1109.34|1090.74|15
1651436880000|2022-05-01 20:28:00|1109.51|1090.91|1109.12|1090.52|1109.58|1090.98|1109.12|1090.52|15
1651436890000|2022-05-01 20:28:10|1109.16|1090.56|1108.17|1089.57|1109.16|1090.56|1108.16|1089.56|19
1651436900000|2022-05-01 20:28:20|1108.24|1089.64|1108.27|1089.67|1108.31|1089.71|1108.24|1089.64|5
1651436910000|2022-05-01 20:28:30|1108.29|1089.69|1108.15|1089.55|1108.29|1089.69|1108.07|1089.47|6
1651436920000|2022-05-01 20:28:40|1108.14|1089.54|1107.97|1089.37|1108.14|1089.54|1107.97|1089.37|2
1651436930000|2022-05-01 20:28:50|1108.04|1089.44|1108.09|1089.49|1108.09|1089.49|1108.04|1089.44|3
1651436940000|2022-05-01 20:29:00|1108.02|1089.42|1108|1089.4|1108.04|1089.44|1107.92|1089.32|7
1651436950000|2022-05-01 20:29:10|1107.92|1089.32|1107.88|1089.28|1107.92|1089.32|1107.88|1089.28|3
1651436960000|2022-05-01 20:29:20|1107.86|1089.26|1107.92|1089.32|1107.92|1089.32|1107.79|1089.19|9
1651436970000|2022-05-01 20:29:30|1108.03|1089.43|1107.96|1089.36|1108.1|1089.5|1107.9|1089.3|14
1651436980000|2022-05-01 20:29:40|1107.93|1089.33|1108.01|1089.41|1108.01|1089.41|1107.93|1089.33|3
1651436990000|2022-05-01 20:29:50|1108.13|1089.53|1108.13|1089.53|1108.13|1089.53|1108.13|1089.53|1
1651437000000|2022-05-01 20:30:00|1108.14|1089.54|1108.71|1090.11|1108.71|1090.11|1108.14|1089.54|14
1651437010000|2022-05-01 20:30:10|1108.73|1090.13|1108.81|1090.21|1108.83|1090.23|1108.68|1090.08|11
1651437020000|2022-05-01 20:30:20|1108.82|1090.22|1108.81|1090.21|1108.82|1090.22|1108.81|1090.21|2
1651437040000|2022-05-01 20:30:40|1108.79|1090.19|1108.79|1090.19|1108.79|1090.19|1108.79|1090.19|1
1651437050000|2022-05-01 20:30:50|1108.86|1090.26|1108.81|1090.21|1108.86|1090.26|1108.78|1090.18|9
1651437060000|2022-05-01 20:31:00|1108.82|1090.22|1108.1|1089.5|1108.82|1090.22|1108.1|1089.5|10
1651437070000|2022-05-01 20:31:10|1108.08|1089.48|1106.9|1088.3|1108.08|1089.48|1106.9|1088.3|17
1651437080000|2022-05-01 20:31:20|1106.96|1088.36|1107.24|1088.64|1107.25|1088.65|1106.94|1088.34|17
1651437090000|2022-05-01 20:31:30|1107.23|1088.63|1107.32|1088.72|1107.32|1088.72|1107.23|1088.63|5
1651437100000|2022-05-01 20:31:40|1107.29|1088.69|1107.19|1088.59|1107.29|1088.69|1107.19|1088.59|4
1651437110000|2022-05-01 20:31:50|1107.24|1088.64|1107.47|1088.87|1107.47|1088.87|1107.24|1088.64|7
1651437120000|2022-05-01 20:32:00|1107.74|1089.14|1108.46|1089.86|1108.52|1089.92|1107.71|1089.11|20
1651437130000|2022-05-01 20:32:10|1108.44|1089.84|1108.63|1090.03|1108.77|1090.17|1108.44|1089.84|20
1651437140000|2022-05-01 20:32:20|1108.61|1090.01|1108.55|1089.95|1108.63|1090.03|1108.55|1089.95|3
1651437150000|2022-05-01 20:32:30|1108.6|1090|1108.61|1090.01|1108.67|1090.07|1108.6|1090|7
1651437170000|2022-05-01 20:32:50|1108.55|1089.95|1108.68|1090.08|1108.68|1090.08|1108.55|1089.95|5
1651437180000|2022-05-01 20:33:00|1108.64|1090.04|1108.61|1090.01|1108.64|1090.04|1108.45|1089.85|17
1651437190000|2022-05-01 20:33:10|1108.6|1090|1108.63|1090.03|1108.63|1090.03|1108.6|1090|4
1651437200000|2022-05-01 20:33:20|1108.64|1090.04|1108.64|1090.04|1108.64|1090.04|1108.64|1090.04|1
1651437210000|2022-05-01 20:33:30|1108.67|1090.07|1108.49|1089.89|1108.67|1090.07|1108.4|1089.8|12
1651437220000|2022-05-01 20:33:40|1108.45|1089.85|1108.45|1089.85|1108.45|1089.85|1108.45|1089.85|1
1651437230000|2022-05-01 20:33:50|1108.47|1089.87|1108.49|1089.89|1108.58|1089.98|1108.47|1089.87|5
1651437240000|2022-05-01 20:34:00|1108.65|1090.05|1108.59|1089.99|1108.65|1090.05|1108.58|1089.98|4
1651437250000|2022-05-01 20:34:10|1108.58|1089.98|1108.58|1089.98|1108.58|1089.98|1108.58|1089.98|1
1651437260000|2022-05-01 20:34:20|1108.61|1090.01|1108.64|1090.04|1108.64|1090.04|1108.61|1090.01|2
1651437270000|2022-05-01 20:34:30|1108.7|1090.1|1108.7|1090.1|1108.7|1090.1|1108.7|1090.1|1
1651437280000|2022-05-01 20:34:40|1108.79|1090.19|1108.79|1090.19|1108.81|1090.21|1108.79|1090.19|4
1651437290000|2022-05-01 20:34:50|1108.8|1090.2|1108.83|1090.23|1108.83|1090.23|1108.8|1090.2|6
1651437300000|2022-05-01 20:35:00|1108.84|1090.24|1108.83|1090.23|1108.84|1090.24|1108.83|1090.23|2
1651437310000|2022-05-01 20:35:10|1108.87|1090.27|1108.84|1090.24|1108.87|1090.27|1108.84|1090.24|2
1651437320000|2022-05-01 20:35:20|1108.86|1090.26|1108.85|1090.25|1108.86|1090.26|1108.85|1090.25|4
1651437330000|2022-05-01 20:35:30|1108.86|1090.26|1108.94|1090.34|1109.02|1090.42|1108.86|1090.26|10
1651437350000|2022-05-01 20:35:50|1109.02|1090.42|1109.57|1090.97|1109.61|1091.01|1109.02|1090.42|12
1651437360000|2022-05-01 20:36:00|1109.65|1091.05|1108.93|1090.33|1109.66|1091.06|1108.93|1090.33|11
1651437370000|2022-05-01 20:36:10|1108.95|1090.35|1108.94|1090.34|1108.97|1090.37|1108.93|1090.33|5
1651437390000|2022-05-01 20:36:30|1108.93|1090.33|1108.81|1090.21|1108.93|1090.33|1108.8|1090.2|11
1651437400000|2022-05-01 20:36:40|1108.8|1090.2|1108.92|1090.32|1108.92|1090.32|1108.8|1090.2|8
1651437420000|2022-05-01 20:37:00|1108.94|1090.34|1108.92|1090.32|1108.94|1090.34|1108.91|1090.31|6
1651437430000|2022-05-01 20:37:10|1108.91|1090.31|1108.89|1090.29|1108.92|1090.32|1108.87|1090.27|8
1651437440000|2022-05-01 20:37:20|1108.88|1090.28|1108.88|1090.28|1108.89|1090.29|1108.87|1090.27|5
1651437450000|2022-05-01 20:37:30|1108.89|1090.29|1108.81|1090.21|1108.89|1090.29|1108.81|1090.21|4
1651437460000|2022-05-01 20:37:40|1108.89|1090.29|1108.85|1090.25|1108.89|1090.29|1108.85|1090.25|5
1651437470000|2022-05-01 20:37:50|1108.88|1090.28|1108.84|1090.24|1108.88|1090.28|1108.84|1090.24|5
1651437480000|2022-05-01 20:38:00|1108.82|1090.22|1108.43|1089.83|1108.82|1090.22|1108.43|1089.83|8
1651437490000|2022-05-01 20:38:10|1108.19|1089.59|1107.41|1088.81|1108.19|1089.59|1107.41|1088.81|13
1651437500000|2022-05-01 20:38:20|1107.39|1088.79|1107.08|1088.48|1107.39|1088.79|1107.08|1088.48|5
1651437510000|2022-05-01 20:38:30|1107.07|1088.47|1107|1088.4|1107.08|1088.48|1107|1088.4|11
1651437520000|2022-05-01 20:38:40|1106.99|1088.39|1107.65|1089.05|1107.66|1089.06|1106.98|1088.38|14
1651437530000|2022-05-01 20:38:50|1107.64|1089.04|1107.77|1089.17|1107.8|1089.2|1107.61|1089.01|10
1651437540000|2022-05-01 20:39:00|1107.78|1089.18|1107.8|1089.2|1107.8|1089.2|1107.75|1089.15|8
1651437550000|2022-05-01 20:39:10|1107.79|1089.19|1107.8|1089.2|1107.82|1089.22|1107.78|1089.18|5
1651437560000|2022-05-01 20:39:20|1107.79|1089.19|1107.84|1089.24|1107.9|1089.3|1107.79|1089.19|5
1651437570000|2022-05-01 20:39:30|1107.82|1089.22|1107.82|1089.22|1107.82|1089.22|1107.82|1089.22|1
1651437580000|2022-05-01 20:39:40|1107.81|1089.21|1107.81|1089.21|1107.81|1089.21|1107.8|1089.2|3
1651437590000|2022-05-01 20:39:50|1107.82|1089.22|1107.8|1089.2|1107.82|1089.22|1107.8|1089.2|3
1651437600000|2022-05-01 20:40:00|1107.79|1089.19|1107.79|1089.19|1107.79|1089.19|1107.79|1089.19|1
1651437610000|2022-05-01 20:40:10|1107.8|1089.2|1107.8|1089.2|1107.8|1089.2|1107.8|1089.2|1
1651437620000|2022-05-01 20:40:20|1107.79|1089.19|1107.81|1089.21|1107.81|1089.21|1107.78|1089.18|3
1651437630000|2022-05-01 20:40:30|1107.44|1088.84|1107.3|1088.7|1107.47|1088.87|1107.3|1088.7|5
1651437650000|2022-05-01 20:40:50|1107.36|1088.76|1107.4|1088.8|1107.4|1088.8|1107.36|1088.76|2
1651437660000|2022-05-01 20:41:00|1107.43|1088.83|1107.31|1088.71|1107.47|1088.87|1107.31|1088.71|6
1651437670000|2022-05-01 20:41:10|1107.25|1088.65|1106.71|1088.11|1107.25|1088.65|1106.62|1088.02|7
1651437680000|2022-05-01 20:41:20|1106.59|1087.99|1106.4|1087.8|1106.6|1088|1106.32|1087.72|13
1651437690000|2022-05-01 20:41:30|1106.35|1087.75|1106.27|1087.67|1106.35|1087.75|1106.27|1087.67|2
1651437700000|2022-05-01 20:41:40|1106.3|1087.7|1106.23|1087.63|1106.32|1087.72|1106.1|1087.5|13
1651437710000|2022-05-01 20:41:50|1105.89|1087.29|1105.89|1087.29|1105.89|1087.29|1105.89|1087.29|1
1651437730000|2022-05-01 20:42:10|1105.87|1087.27|1105.87|1087.27|1105.87|1087.27|1105.87|1087.27|1
1651437740000|2022-05-01 20:42:20|1105.89|1087.29|1105.89|1087.29|1105.93|1087.33|1105.89|1087.29|6
1651437750000|2022-05-01 20:42:30|1105.94|1087.34|1105.91|1087.31|1105.94|1087.34|1105.89|1087.29|6
1651437760000|2022-05-01 20:42:40|1105.9|1087.3|1106.64|1088.04|1106.67|1088.07|1105.9|1087.3|18
1651437770000|2022-05-01 20:42:50|1106.65|1088.05|1106.82|1088.22|1106.82|1088.22|1106.65|1088.05|4
1651437780000|2022-05-01 20:43:00|1106.83|1088.23|1106.84|1088.24|1106.85|1088.25|1106.83|1088.23|3
1651437790000|2022-05-01 20:43:10|1106.85|1088.25|1106.8|1088.2|1106.85|1088.25|1106.8|1088.2|5
1651437800000|2022-05-01 20:43:20|1106.78|1088.18|1106.83|1088.23|1106.83|1088.23|1106.78|1088.18|4
1651437830000|2022-05-01 20:43:50|1106.86|1088.26|1106.86|1088.26|1106.86|1088.26|1106.86|1088.26|1
1651437840000|2022-05-01 20:44:00|1106.9|1088.3|1106.85|1088.25|1106.9|1088.3|1106.85|1088.25|5
1651437850000|2022-05-01 20:44:10|1106.83|1088.23|1106.83|1088.23|1106.83|1088.23|1106.83|1088.23|1
1651437860000|2022-05-01 20:44:20|1106.82|1088.22|1106.82|1088.22|1106.82|1088.22|1106.82|1088.22|1
1651437870000|2022-05-01 20:44:30|1106.83|1088.23|1106.31|1087.71|1106.83|1088.23|1106.31|1087.71|14
1651437890000|2022-05-01 20:44:50|1106.3|1087.7|1106.3|1087.7|1106.3|1087.7|1106.3|1087.7|1
1651437900000|2022-05-01 20:45:00|1106.31|1087.71|1106.49|1087.89|1106.49|1087.89|1106.18|1087.58|11
1651437910000|2022-05-01 20:45:10|1106.52|1087.92|1106.5|1087.9|1106.52|1087.92|1106.5|1087.9|4
1651437920000|2022-05-01 20:45:20|1106.52|1087.92|1107.8|1089.2|1107.8|1089.2|1106.52|1087.92|11
1651437930000|2022-05-01 20:45:30|1107.65|1089.05|1107.22|1088.62|1107.65|1089.05|1107.06|1088.46|13
1651437940000|2022-05-01 20:45:40|1107.12|1088.52|1107.03|1088.43|1107.12|1088.52|1107.02|1088.42|8
1651437950000|2022-05-01 20:45:50|1107|1088.4|1107.05|1088.45|1107.05|1088.45|1106.96|1088.36|8
1651437960000|2022-05-01 20:46:00|1106.99|1088.39|1106.97|1088.37|1106.99|1088.39|1106.94|1088.34|12
1651437970000|2022-05-01 20:46:10|1106.96|1088.36|1106.88|1088.28|1106.96|1088.36|1106.88|1088.28|2
1651437980000|2022-05-01 20:46:20|1106.9|1088.3|1106.8|1088.2|1106.9|1088.3|1106.74|1088.14|6
1651437990000|2022-05-01 20:46:30|1106.75|1088.15|1106.74|1088.14|1106.8|1088.2|1106.74|1088.14|3
1651438000000|2022-05-01 20:46:40|1106.8|1088.2|1106.85|1088.25|1106.88|1088.28|1106.8|1088.2|3
1651438010000|2022-05-01 20:46:50|1106.82|1088.22|1106.67|1088.07|1106.82|1088.22|1106.67|1088.07|3
1651438020000|2022-05-01 20:47:00|1106.68|1088.08|1106.78|1088.18|1106.78|1088.18|1106.67|1088.07|8
1651438030000|2022-05-01 20:47:10|1106.74|1088.14|1106.83|1088.23|1106.86|1088.26|1106.74|1088.14|10
1651438040000|2022-05-01 20:47:20|1106.82|1088.22|1106.81|1088.21|1106.9|1088.3|1106.81|1088.21|5
1651438050000|2022-05-01 20:47:30|1106.78|1088.18|1106.74|1088.14|1106.78|1088.18|1106.73|1088.13|7
1651438060000|2022-05-01 20:47:40|1106.73|1088.13|1106.72|1088.12|1106.78|1088.18|1106.71|1088.11|13
1651438070000|2022-05-01 20:47:50|1106.71|1088.11|1106.71|1088.11|1106.71|1088.11|1106.71|1088.11|1
1651438080000|2022-05-01 20:48:00|1106.77|1088.17|1106.46|1087.86|1106.79|1088.19|1106.46|1087.86|5
1651438100000|2022-05-01 20:48:20|1106.45|1087.85|1106.17|1087.57|1106.45|1087.85|1106.17|1087.57|4
1651438110000|2022-05-01 20:48:30|1106.02|1087.42|1106.02|1087.42|1106.02|1087.42|1106.02|1087.42|1
1651438130000|2022-05-01 20:48:50|1106.03|1087.43|1106.03|1087.43|1106.03|1087.43|1106.03|1087.43|1
1651438140000|2022-05-01 20:49:00|1106.04|1087.44|1106.23|1087.63|1106.65|1088.05|1106.04|1087.44|27
1651438150000|2022-05-01 20:49:10|1106.13|1087.53|1105.96|1087.36|1106.13|1087.53|1105.96|1087.36|2
1651438170000|2022-05-01 20:49:30|1105.95|1087.35|1105.95|1087.35|1105.95|1087.35|1105.95|1087.35|1
1651438200000|2022-05-01 20:50:00|1106.02|1087.42|1106.15|1087.55|1106.15|1087.55|1106.02|1087.42|7
1651438210000|2022-05-01 20:50:10|1106.16|1087.56|1106.07|1087.47|1106.16|1087.56|1106.07|1087.47|6
1651438220000|2022-05-01 20:50:20|1106.26|1087.66|1106.65|1088.05|1106.65|1088.05|1106.26|1087.66|8
1651438230000|2022-05-01 20:50:30|1106.64|1088.04|1106.59|1087.99|1106.64|1088.04|1106.59|1087.99|3
1651438240000|2022-05-01 20:50:40|1106.6|1088|1106.64|1088.04|1106.65|1088.05|1106.59|1087.99|7
1651438250000|2022-05-01 20:50:50|1106.63|1088.03|1106.63|1088.03|1106.63|1088.03|1106.62|1088.02|5
1651438260000|2022-05-01 20:51:00|1106.62|1088.02|1106.28|1087.68|1106.7|1088.1|1106.28|1087.68|15
1651438270000|2022-05-01 20:51:10|1106.26|1087.66|1106.43|1087.83|1106.54|1087.94|1106.16|1087.56|19
1651438280000|2022-05-01 20:51:20|1106.42|1087.82|1106.41|1087.81|1106.49|1087.89|1106.41|1087.81|4
1651438290000|2022-05-01 20:51:30|1106.4|1087.8|1106.58|1087.98|1106.6|1088|1106.4|1087.8|7
1651438300000|2022-05-01 20:51:40|1106.59|1087.99|1106.7|1088.1|1106.7|1088.1|1106.58|1087.98|3
1651438310000|2022-05-01 20:51:50|1106.71|1088.11|1106.7|1088.1|1106.71|1088.11|1106.7|1088.1|4
1651438320000|2022-05-01 20:52:00|1106.71|1088.11|1106.82|1088.22|1106.82|1088.22|1106.71|1088.11|5
1651438330000|2022-05-01 20:52:10|1106.8|1088.2|1107.27|1088.67|1107.27|1088.67|1106.8|1088.2|9
1651438340000|2022-05-01 20:52:20|1107.28|1088.68|1107.45|1088.85|1107.45|1088.85|1107.26|1088.66|6
1651438350000|2022-05-01 20:52:30|1107.44|1088.84|1106.89|1088.29|1107.45|1088.85|1106.89|1088.29|9
1651438360000|2022-05-01 20:52:40|1106.78|1088.18|1106.79|1088.19|1106.79|1088.19|1106.75|1088.15|7
1651438370000|2022-05-01 20:52:50|1106.8|1088.2|1106.82|1088.22|1106.82|1088.22|1106.8|1088.2|2
1651438380000|2022-05-01 20:53:00|1106.81|1088.21|1106.84|1088.24|1106.86|1088.26|1106.8|1088.2|9
1651438390000|2022-05-01 20:53:10|1106.8|1088.2|1106.8|1088.2|1106.8|1088.2|1106.8|1088.2|1
1651438400000|2022-05-01 20:53:20|1106.79|1088.19|1107.64|1089.04|1107.69|1089.09|1106.79|1088.19|17
1651438410000|2022-05-01 20:53:30|1107.63|1089.03|1107.66|1089.06|1107.66|1089.06|1107.43|1088.83|12
1651438420000|2022-05-01 20:53:40|1107.64|1089.04|1107.65|1089.05|1107.65|1089.05|1107.64|1089.04|2
1651438430000|2022-05-01 20:53:50|1107.76|1089.16|1107.78|1089.18|1107.78|1089.18|1107.73|1089.13|4
1651438440000|2022-05-01 20:54:00|1107.88|1089.28|1107.77|1089.17|1107.88|1089.28|1107.77|1089.17|3
1651438450000|2022-05-01 20:54:10|1107.78|1089.18|1107.78|1089.18|1107.78|1089.18|1107.78|1089.18|1
1651438460000|2022-05-01 20:54:20|1107.79|1089.19|1110.82|1092.22|1110.83|1092.23|1107.78|1089.18|29
1651438470000|2022-05-01 20:54:30|1111.31|1092.71|1110.79|1092.19|1111.32|1092.72|1110.65|1092.05|27
1651438480000|2022-05-01 20:54:40|1110.8|1092.2|1111.69|1093.09|1111.83|1093.23|1110.8|1092.2|27
1651438490000|2022-05-01 20:54:50|1111.7|1093.1|1112.44|1093.84|1112.44|1093.84|1111.69|1093.09|16
1651438500000|2022-05-01 20:55:00|1112.43|1093.83|1112.72|1094.12|1112.72|1094.12|1112.43|1093.83|8
1651438510000|2022-05-01 20:55:10|1112.7|1094.1|1112.18|1093.58|1112.7|1094.1|1112.06|1093.46|17
1651438520000|2022-05-01 20:55:20|1112.17|1093.57|1112.23|1093.63|1112.23|1093.63|1112.16|1093.56|5
1651438530000|2022-05-01 20:55:30|1112.49|1093.89|1113.6|1095|1113.6|1095|1112.46|1093.86|26
1651438540000|2022-05-01 20:55:40|1113.61|1095.01|1113.64|1095.04|1113.68|1095.08|1113.44|1094.84|20
1651438550000|2022-05-01 20:55:50|1113.94|1095.34|1115.27|1096.67|1115.27|1096.67|1113.85|1095.25|21
1651438560000|2022-05-01 20:56:00|1115.3|1096.7|1115.72|1097.12|1115.72|1097.12|1115.3|1096.7|9
1651438570000|2022-05-01 20:56:10|1115.73|1097.13|1115.29|1096.69|1116.12|1097.52|1115.26|1096.66|21
1651438580000|2022-05-01 20:56:20|1115.33|1096.73|1115.24|1096.64|1115.33|1096.73|1115.06|1096.46|12
1651438590000|2022-05-01 20:56:30|1115.25|1096.65|1115.98|1097.38|1115.98|1097.38|1115.25|1096.65|12
1651438600000|2022-05-01 20:56:40|1116.02|1097.42|1115.91|1097.31|1116.02|1097.42|1115.88|1097.28|6
1651438610000|2022-05-01 20:56:50|1115.93|1097.33|1115.91|1097.31|1115.93|1097.33|1115.91|1097.31|2
1651438620000|2022-05-01 20:57:00|1115.9|1097.3|1115.96|1097.36|1116.09|1097.49|1115.83|1097.23|15
1651438630000|2022-05-01 20:57:10|1115.94|1097.34|1116.18|1097.58|1116.18|1097.58|1115.94|1097.34|19
1651438640000|2022-05-01 20:57:20|1116.2|1097.6|1116.7|1098.1|1116.77|1098.17|1116.18|1097.58|13
1651438650000|2022-05-01 20:57:30|1116.8|1098.2|1116.8|1098.2|1116.8|1098.2|1116.8|1098.2|1
1651438660000|2022-05-01 20:57:40|1116.79|1098.19|1116.87|1098.27|1116.87|1098.27|1116.79|1098.19|9
1651438670000|2022-05-01 20:57:50|1116.88|1098.28|1117.52|1098.92|1117.53|1098.93|1116.88|1098.28|9
1651438680000|2022-05-01 20:58:00|1117.57|1098.97|1117.83|1099.23|1117.83|1099.23|1117.57|1098.97|10
1651438690000|2022-05-01 20:58:10|1117.84|1099.24|1117.84|1099.24|1117.84|1099.24|1117.84|1099.24|1
1651438700000|2022-05-01 20:58:20|1117.85|1099.25|1117.66|1099.06|1118|1099.4|1117.58|1098.98|22
1651438710000|2022-05-01 20:58:30|1117.67|1099.07|1118.45|1099.85|1118.45|1099.85|1117.66|1099.06|19
1651438720000|2022-05-01 20:58:40|1118.46|1099.86|1119.69|1101.09|1119.69|1101.09|1118.46|1099.86|23
1651438730000|2022-05-01 20:58:50|1119.63|1101.03|1120.53|1101.93|1120.53|1101.93|1119.63|1101.03|25
1651438740000|2022-05-01 20:59:00|1120.54|1101.94|1122.18|1103.58|1122.18|1103.58|1120.54|1101.94|32
1651438750000|2022-05-01 20:59:10|1122.22|1103.62|1123.23|1104.63|1123.56|1104.96|1122.22|1103.62|24
1651438760000|2022-05-01 20:59:20|1123.24|1104.64|1123.63|1105.03|1123.63|1105.03|1123.22|1104.62|12
1651438770000|2022-05-01 20:59:30|1123.75|1105.15|1125.14|1106.54|1125.18|1106.58|1123.75|1105.15|21
1651438780000|2022-05-01 20:59:40|1125.19|1106.59|1127.19|1108.59|1127.49|1108.89|1124.98|1106.38|32
1651438790000|2022-05-01 20:59:50|1127.02|1108.42|1126.69|1108.09|1127.02|1108.42|1126.25|1107.65|24
1651438800000|2022-05-01 21:00:00|1126.68|1108.08|1126.94|1108.34|1127.31|1108.71|1126.68|1108.08|22
1651438810000|2022-05-01 21:00:10|1126.95|1108.35|1126.92|1108.32|1127.2|1108.6|1126.82|1108.22|16
1651438820000|2022-05-01 21:00:20|1126.94|1108.34|1126.18|1107.58|1127.09|1108.49|1125.96|1107.36|13
1651438830000|2022-05-01 21:00:30|1126.11|1107.51|1124.86|1107.76|1126.13|1107.76|1124.41|1106.56|11
1651438840000|2022-05-01 21:00:40|1125|1107.9|1124.28|1107.18|1125|1107.9|1124.17|1107.07|10
1651438850000|2022-05-01 21:00:50|1124.38|1107.28|1124.34|1107.24|1124.41|1107.31|1124.09|1106.99|10
1651438860000|2022-05-01 21:01:00|1124.24|1107.14|1124.28|1107.18|1124.45|1107.35|1124.1|1107|6
1651438870000|2022-05-01 21:01:10|1124.27|1107.17|1123.28|1106.18|1124.27|1107.17|1123.28|1106.18|7
1651438880000|2022-05-01 21:01:20|1123.29|1106.19|1124.02|1106.92|1124.05|1106.95|1123.29|1106.19|12
1651438890000|2022-05-01 21:01:30|1124.01|1106.91|1124.01|1106.91|1124.06|1106.96|1124|1106.9|14
1651438900000|2022-05-01 21:01:40|1124.03|1106.93|1123.97|1106.87|1124.03|1106.93|1123.96|1106.86|7
1651438910000|2022-05-01 21:01:50|1124.03|1106.93|1124.09|1106.99|1124.14|1107.04|1124.03|1106.93|13
1651438920000|2022-05-01 21:02:00|1124.3|1107.2|1125.16|1108.06|1125.16|1108.06|1124.24|1107.14|15
1651438930000|2022-05-01 21:02:10|1125.17|1108.07|1125.17|1108.07|1125.33|1108.23|1124.99|1107.89|19
1651438940000|2022-05-01 21:02:20|1125.26|1108.16|1125.1|1108|1125.3|1108.2|1125.05|1107.95|7
1651438950000|2022-05-01 21:02:30|1125.09|1107.99|1126.08|1108.98|1126.1|1109|1125.09|1107.99|18
1651438960000|2022-05-01 21:02:40|1126.14|1109.04|1125.94|1108.84|1126.55|1109.45|1125.73|1108.63|27
1651438970000|2022-05-01 21:02:50|1125.96|1108.86|1126.84|1109.74|1126.85|1109.75|1125.96|1108.86|18
1651438980000|2022-05-01 21:03:00|1126.9|1109.8|1127.08|1109.98|1127.34|1110.24|1126.9|1109.8|13
1651438990000|2022-05-01 21:03:10|1127.04|1109.94|1127.04|1109.94|1127.04|1109.94|1127.04|1109.94|1
1651439000000|2022-05-01 21:03:20|1127.08|1109.98|1126.6|1109.5|1127.08|1109.98|1126.6|1109.5|2
1651439010000|2022-05-01 21:03:30|1126.58|1109.48|1127.13|1110.03|1127.13|1110.03|1126.51|1109.41|17
1651439020000|2022-05-01 21:03:40|1127.05|1109.95|1127.78|1110.68|1127.78|1110.68|1126.87|1109.77|19
1651439030000|2022-05-01 21:03:50|1127.84|1110.74|1128.06|1110.96|1128.06|1110.96|1127.58|1110.48|16
1651439040000|2022-05-01 21:04:00|1128.02|1110.92|1128.02|1110.92|1128.08|1110.98|1127.95|1110.85|20
1651439050000|2022-05-01 21:04:10|1128.01|1110.91|1127.44|1110.34|1128.08|1110.98|1127.42|1110.32|19
1651439060000|2022-05-01 21:04:20|1127.47|1110.37|1127.25|1110.15|1127.47|1110.37|1127.11|1110.01|9
1651439070000|2022-05-01 21:04:30|1127.2|1110.1|1126.93|1109.83|1127.49|1110.39|1126.93|1109.83|6
1651439080000|2022-05-01 21:04:40|1127.17|1110.07|1126.23|1109.13|1127.3|1110.2|1126.07|1108.97|14
1651439090000|2022-05-01 21:04:50|1126.24|1109.14|1126.37|1109.27|1126.43|1109.33|1126.24|1109.14|12
1651439100000|2022-05-01 21:05:00|1126.28|1109.18|1126.22|1109.12|1126.29|1109.19|1126.22|1109.12|8
1651439110000|2022-05-01 21:05:10|1126.24|1109.14|1126.17|1109.07|1126.24|1109.14|1126.16|1109.06|3
1651439120000|2022-05-01 21:05:20|1126.16|1109.06|1125.87|1108.77|1126.16|1109.06|1125.58|1108.48|14
1651439130000|2022-05-01 21:05:30|1125.58|1108.48|1124.88|1107.78|1125.58|1108.48|1124.73|1107.63|19
1651439140000|2022-05-01 21:05:40|1124.87|1107.77|1123.44|1106.34|1124.88|1107.78|1123.44|1106.34|18
1651439150000|2022-05-01 21:05:50|1123.65|1106.55|1123.2|1106.1|1123.74|1106.64|1123.19|1106.09|7
1651439160000|2022-05-01 21:06:00|1123.34|1106.24|1123.06|1105.96|1123.34|1106.24|1123.01|1105.91|18
1651439170000|2022-05-01 21:06:10|1123.07|1105.97|1122.42|1105.32|1123.07|1105.97|1122.05|1104.95|19
1651439180000|2022-05-01 21:06:20|1122.35|1105.25|1122.35|1105.25|1122.35|1105.25|1122.35|1105.25|1
1651439190000|2022-05-01 21:06:30|1122.48|1105.38|1121.43|1104.33|1122.48|1105.38|1121.43|1104.33|16
1651439200000|2022-05-01 21:06:40|1121.37|1104.27|1120.77|1103.67|1121.37|1104.27|1120.74|1103.64|10
1651439210000|2022-05-01 21:06:50|1120.74|1103.64|1120.21|1103.11|1120.75|1103.65|1120.1|1103|17
1651439220000|2022-05-01 21:07:00|1120.36|1103.26|1120.31|1103.21|1120.89|1103.79|1120.31|1103.21|19
1651439230000|2022-05-01 21:07:10|1120.29|1103.19|1119.42|1102.32|1120.29|1103.19|1119.42|1102.32|8
1651439240000|2022-05-01 21:07:20|1119.4|1102.3|1119.58|1102.48|1119.58|1102.48|1119.35|1102.25|3
1651439250000|2022-05-01 21:07:30|1119.28|1102.18|1118.89|1101.79|1119.28|1102.18|1118.89|1101.79|17
1651439260000|2022-05-01 21:07:40|1119.08|1101.98|1118.87|1101.77|1119.08|1101.98|1118.78|1101.68|9
1651439270000|2022-05-01 21:07:50|1118.83|1101.73|1118.47|1101.37|1118.83|1101.73|1118.21|1101.11|10
1651439280000|2022-05-01 21:08:00|1118.42|1101.32|1118.17|1101.07|1118.62|1101.52|1118.17|1101.07|10
1651439290000|2022-05-01 21:08:10|1118.27|1101.17|1118.42|1101.32|1118.42|1101.32|1118.15|1101.05|9
1651439300000|2022-05-01 21:08:20|1118.17|1101.07|1118.05|1100.95|1118.17|1101.07|1117.57|1100.47|16
1651439310000|2022-05-01 21:08:30|1118.12|1101.02|1118.11|1101.01|1118.26|1101.16|1118.1|1101|20
1651439320000|2022-05-01 21:08:40|1118.12|1101.02|1118.12|1101.02|1118.19|1101.09|1118.11|1101.01|8
1651439330000|2022-05-01 21:08:50|1118.15|1101.05|1117.88|1100.78|1118.15|1101.05|1117.88|1100.78|5
1651439340000|2022-05-01 21:09:00|1117.55|1100.45|1117.32|1100.22|1117.55|1100.45|1117.32|1100.22|2
1651439350000|2022-05-01 21:09:10|1117.44|1100.34|1117.43|1100.33|1117.44|1100.34|1117.43|1100.33|2
1651439360000|2022-05-01 21:09:20|1117.45|1100.35|1117.45|1100.35|1117.53|1100.43|1117.45|1100.35|6
1651439370000|2022-05-01 21:09:30|1117.41|1100.31|1118.4|1101.3|1118.74|1101.64|1117.41|1100.31|26
1651439380000|2022-05-01 21:09:40|1118.35|1101.25|1118.23|1101.13|1119.27|1102.17|1118.21|1101.11|30
1651439390000|2022-05-01 21:09:50|1118.22|1101.12|1118.41|1101.31|1118.41|1101.31|1117.97|1100.87|16
1651439400000|2022-05-01 21:10:00|1118.36|1101.26|1117.37|1100.27|1118.44|1101.34|1117.37|1100.27|15
1651439410000|2022-05-01 21:10:10|1117.38|1100.28|1117.66|1100.56|1117.69|1100.59|1117.37|1100.27|8
1651439420000|2022-05-01 21:10:20|1117.67|1100.57|1115.72|1098.62|1117.69|1100.59|1115.72|1098.62|19
1651439430000|2022-05-01 21:10:30|1115.69|1098.59|1115.74|1098.64|1115.75|1098.65|1115.67|1098.57|8
1651439440000|2022-05-01 21:10:40|1115.68|1098.58|1116.62|1099.52|1116.64|1099.54|1115.65|1098.55|18
1651439450000|2022-05-01 21:10:50|1116.63|1099.53|1116.07|1098.97|1116.65|1099.55|1116.07|1098.97|8
1651439460000|2022-05-01 21:11:00|1116.06|1098.96|1116.11|1099.01|1116.11|1099.01|1116.05|1098.95|3
1651439470000|2022-05-01 21:11:10|1116.07|1098.97|1115.99|1098.89|1116.18|1099.08|1115.94|1098.84|16
1651439480000|2022-05-01 21:11:20|1116|1098.9|1117.12|1100.02|1117.12|1100.02|1116|1098.9|15
1651439490000|2022-05-01 21:11:30|1117.07|1099.97|1117.06|1099.96|1117.16|1100.06|1117.06|1099.96|7
1651439500000|2022-05-01 21:11:40|1117.07|1099.97|1116.77|1099.67|1117.07|1099.97|1116.71|1099.61|11
1651439510000|2022-05-01 21:11:50|1116.68|1099.58|1116.51|1099.41|1116.68|1099.58|1116.46|1099.36|5
1651439520000|2022-05-01 21:12:00|1116.54|1099.44|1117.76|1100.66|1117.76|1100.66|1116.54|1099.44|13
1651439530000|2022-05-01 21:12:10|1117.74|1100.64|1118.09|1100.99|1118.09|1100.99|1117.7|1100.6|13
1651439540000|2022-05-01 21:12:20|1118.03|1100.93|1119.02|1101.92|1119.07|1101.97|1118.03|1100.93|25
1651439550000|2022-05-01 21:12:30|1119.04|1101.94|1119.12|1102.02|1119.14|1102.04|1119.01|1101.91|20
1651439560000|2022-05-01 21:12:40|1119.11|1102.01|1119.05|1101.95|1119.11|1102.01|1119.03|1101.93|8
1651439570000|2022-05-01 21:12:50|1119.31|1102.21|1119.82|1102.72|1119.82|1102.72|1119.24|1102.14|5
1651439580000|2022-05-01 21:13:00|1119.89|1102.79|1120.14|1103.04|1120.17|1103.07|1119.82|1102.72|28
1651439590000|2022-05-01 21:13:10|1120.16|1103.06|1120.27|1103.17|1120.37|1103.27|1120.15|1103.05|16
1651439600000|2022-05-01 21:13:20|1120.29|1103.19|1120.88|1103.78|1120.92|1103.82|1120.29|1103.19|17
1651439610000|2022-05-01 21:13:30|1120.86|1103.76|1120.48|1103.38|1121.08|1103.98|1120.31|1103.21|16
1651439620000|2022-05-01 21:13:40|1120.36|1103.26|1119.67|1102.57|1120.55|1103.45|1119.64|1102.54|20
1651439630000|2022-05-01 21:13:50|1119.65|1102.55|1119.7|1102.6|1119.7|1102.6|1119.45|1102.35|18
1651439640000|2022-05-01 21:14:00|1119.69|1102.59|1120.19|1103.09|1120.19|1103.09|1119.67|1102.57|18
1651439650000|2022-05-01 21:14:10|1120.28|1103.18|1120.25|1103.15|1120.32|1103.22|1120.25|1103.15|3
1651439660000|2022-05-01 21:14:20|1120.33|1103.23|1120.2|1103.1|1120.33|1103.23|1120.2|1103.1|3
1651439670000|2022-05-01 21:14:30|1120.17|1103.07|1120.17|1103.07|1120.33|1103.23|1120.15|1103.05|9
1651439680000|2022-05-01 21:14:40|1120.16|1103.06|1120.18|1103.08|1120.18|1103.08|1120.16|1103.06|4
1651439700000|2022-05-01 21:15:00|1120.35|1103.25|1120.71|1103.61|1120.84|1103.74|1120.35|1103.25|10
1651439710000|2022-05-01 21:15:10|1120.87|1103.77|1120.95|1103.85|1120.95|1103.85|1120.86|1103.76|4
1651439720000|2022-05-01 21:15:20|1120.97|1103.87|1120.97|1103.87|1120.97|1103.87|1120.97|1103.87|1
1651439740000|2022-05-01 21:15:40|1121.07|1103.97|1121.07|1103.97|1121.07|1103.97|1121.07|1103.97|1
1651439750000|2022-05-01 21:15:50|1120.94|1103.84|1120.94|1103.84|1120.94|1103.84|1120.94|1103.84|1
1651439760000|2022-05-01 21:16:00|1120.91|1103.81|1120.18|1103.08|1120.91|1103.81|1120.18|1103.08|18
1651439770000|2022-05-01 21:16:10|1120.19|1103.09|1120.07|1102.97|1120.19|1103.09|1120.06|1102.96|9
1651439780000|2022-05-01 21:16:20|1120.08|1102.98|1120.14|1103.04|1120.14|1103.04|1120.05|1102.95|11
1651439790000|2022-05-01 21:16:30|1120.13|1103.03|1120.25|1103.15|1120.27|1103.17|1120.12|1103.02|15
1651439800000|2022-05-01 21:16:40|1120.26|1103.16|1120.2|1103.1|1120.26|1103.16|1120.2|1103.1|7
1651439810000|2022-05-01 21:16:50|1120.11|1103.01|1120.11|1103.01|1120.11|1103.01|1120.11|1103.01|1
1651439820000|2022-05-01 21:17:00|1120.1|1103|1120.95|1103.85|1120.97|1103.87|1120.1|1103|13
1651439830000|2022-05-01 21:17:10|1120.96|1103.86|1120.96|1103.86|1120.96|1103.86|1120.96|1103.86|1
1651439850000|2022-05-01 21:17:30|1120.95|1103.85|1120.91|1103.81|1120.95|1103.85|1120.91|1103.81|2
1651439860000|2022-05-01 21:17:40|1120.88|1103.78|1120.99|1103.89|1121|1103.9|1120.88|1103.78|9
1651439870000|2022-05-01 21:17:50|1121|1103.9|1120.97|1103.87|1121.01|1103.91|1120.97|1103.87|3
1651439880000|2022-05-01 21:18:00|1121.08|1103.98|1121.35|1104.25|1121.35|1104.25|1121.08|1103.98|8
1651439890000|2022-05-01 21:18:10|1121.32|1104.22|1121.22|1104.12|1121.32|1104.22|1121.17|1104.07|6
1651439900000|2022-05-01 21:18:20|1121.19|1104.09|1121.26|1104.16|1121.26|1104.16|1121.11|1104.01|6
1651439910000|2022-05-01 21:18:30|1121.22|1104.12|1121.07|1103.97|1121.27|1104.17|1121.07|1103.97|4
1651439920000|2022-05-01 21:18:40|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1
1651439930000|2022-05-01 21:18:50|1121.02|1103.92|1121.02|1103.92|1121.02|1103.92|1121.02|1103.92|1
1651439940000|2022-05-01 21:19:00|1120.97|1103.87|1119.8|1102.7|1120.97|1103.87|1119.8|1102.7|20
1651439950000|2022-05-01 21:19:10|1119.97|1102.87|1119.79|1102.69|1120.03|1102.93|1119.71|1102.61|9
1651439960000|2022-05-01 21:19:20|1119.69|1102.59|1119.67|1102.57|1119.74|1102.64|1119.58|1102.48|11
1651439970000|2022-05-01 21:19:30|1119.58|1102.48|1119.63|1102.53|1119.72|1102.62|1119.58|1102.48|4
1651439980000|2022-05-01 21:19:40|1119.72|1102.62|1120.04|1102.94|1120.04|1102.94|1119.63|1102.53|10
1651439990000|2022-05-01 21:19:50|1120.07|1102.97|1120.05|1102.95|1120.07|1102.97|1120.04|1102.94|7
1651440000000|2022-05-01 21:20:00|1120.1|1103|1120.51|1103.41|1120.51|1103.41|1120.1|1103|7
1651440010000|2022-05-01 21:20:10|1120.23|1103.13|1120.14|1103.04|1120.23|1103.13|1120.12|1103.02|8
1651440020000|2022-05-01 21:20:20|1120.35|1103.25|1120.29|1103.19|1120.35|1103.25|1120.29|1103.19|3
1651440030000|2022-05-01 21:20:30|1120.3|1103.2|1120.86|1103.76|1120.86|1103.76|1120.3|1103.2|11
1651440040000|2022-05-01 21:20:40|1120.94|1103.84|1120.88|1103.78|1120.94|1103.84|1120.88|1103.78|2
1651440050000|2022-05-01 21:20:50|1120.9|1103.8|1120.9|1103.8|1120.9|1103.8|1120.9|1103.8|1
1651440060000|2022-05-01 21:21:00|1120.91|1103.81|1121.78|1104.68|1122.01|1104.91|1120.91|1103.81|23
1651440070000|2022-05-01 21:21:10|1121.77|1104.67|1121.93|1104.83|1122.04|1104.94|1121.72|1104.62|9
1651440080000|2022-05-01 21:21:20|1121.96|1104.86|1121.89|1104.79|1121.96|1104.86|1121.79|1104.69|3
1651440090000|2022-05-01 21:21:30|1121.83|1104.73|1121.89|1104.79|1121.96|1104.86|1121.83|1104.73|10
1651440100000|2022-05-01 21:21:40|1121.9|1104.8|1122.05|1104.95|1122.05|1104.95|1121.89|1104.79|5
1651440110000|2022-05-01 21:21:50|1122.01|1104.91|1122.01|1104.91|1122.01|1104.91|1122.01|1104.91|1
1651440120000|2022-05-01 21:22:00|1122.05|1104.95|1121.61|1104.51|1122.22|1105.12|1121.61|1104.51|6
1651440130000|2022-05-01 21:22:10|1121.94|1104.84|1121.94|1104.84|1121.94|1104.84|1121.61|1104.51|3
1651440160000|2022-05-01 21:22:40|1121.54|1104.44|1121.54|1104.44|1121.54|1104.44|1121.54|1104.44|1
1651440180000|2022-05-01 21:23:00|1121.5|1104.4|1121.5|1104.4|1121.5|1104.4|1121.5|1104.4|1
1651440190000|2022-05-01 21:23:10|1121.69|1104.59|1121.69|1104.59|1121.69|1104.59|1121.69|1104.59|1
1651440220000|2022-05-01 21:23:40|1121.6|1104.5|1121.43|1104.33|1121.6|1104.5|1121.43|1104.33|2
1651440240000|2022-05-01 21:24:00|1121.46|1104.36|1121.46|1104.36|1121.59|1104.49|1121.46|1104.36|5
1651440250000|2022-05-01 21:24:10|1121.56|1104.46|1121.65|1104.55|1121.66|1104.56|1121.47|1104.37|9
1651440260000|2022-05-01 21:24:20|1121.69|1104.59|1122.04|1104.94|1122.05|1104.95|1121.65|1104.55|11
1651440270000|2022-05-01 21:24:30|1122.06|1104.96|1122.09|1104.99|1122.1|1105|1122.02|1104.92|8
1651440280000|2022-05-01 21:24:40|1122.08|1104.98|1121.56|1104.46|1122.2|1105.1|1121.56|1104.46|13
1651440290000|2022-05-01 21:24:50|1121.81|1104.71|1121.71|1104.61|1122.12|1105.02|1121.71|1104.61|14
1651440300000|2022-05-01 21:25:00|1121.35|1104.25|1121.97|1104.87|1122.03|1104.93|1121.32|1104.22|17
1651440310000|2022-05-01 21:25:10|1121.96|1104.86|1121.67|1104.57|1122.02|1104.92|1121.67|1104.57|18
1651440320000|2022-05-01 21:25:20|1121.73|1104.63|1121.73|1104.63|1121.83|1104.73|1121.73|1104.63|11
1651440330000|2022-05-01 21:25:30|1121.36|1104.26|1121.36|1104.26|1121.47|1104.37|1121.36|1104.26|5
1651440340000|2022-05-01 21:25:40|1121.44|1104.34|1121.34|1104.24|1121.44|1104.34|1121.34|1104.24|5
1651440350000|2022-05-01 21:25:50|1121.47|1104.37|1121.47|1104.37|1121.47|1104.37|1121.47|1104.37|1
1651440360000|2022-05-01 21:26:00|1121.49|1104.39|1121.3|1104.2|1121.49|1104.39|1121.3|1104.2|2
1651440370000|2022-05-01 21:26:10|1121.32|1104.22|1121.3|1104.2|1121.32|1104.22|1121.3|1104.2|2
1651440380000|2022-05-01 21:26:20|1121.32|1104.22|1121.26|1104.16|1121.32|1104.22|1121.24|1104.14|3
1651440390000|2022-05-01 21:26:30|1121.28|1104.18|1121.37|1104.27|1121.45|1104.35|1121.05|1103.95|9
1651440400000|2022-05-01 21:26:40|1121.41|1104.31|1121.38|1104.28|1121.41|1104.31|1121.38|1104.28|3
1651440410000|2022-05-01 21:26:50|1121.37|1104.27|1121.34|1104.24|1121.51|1104.41|1121.24|1104.14|7
1651440430000|2022-05-01 21:27:10|1121.24|1104.14|1121.24|1104.14|1121.24|1104.14|1121.24|1104.14|1
1651440440000|2022-05-01 21:27:20|1121.26|1104.16|1121.14|1104.04|1121.26|1104.16|1121.14|1104.04|2
1651440490000|2022-05-01 21:28:10|1121.05|1103.95|1120.85|1103.75|1121.05|1103.95|1120.67|1103.57|14
1651440500000|2022-05-01 21:28:20|1120.84|1103.74|1120.03|1102.93|1120.88|1103.78|1120.03|1102.93|16
1651440510000|2022-05-01 21:28:30|1120.04|1102.94|1120.19|1103.09|1120.19|1103.09|1120.02|1102.92|14
1651440520000|2022-05-01 21:28:40|1119.98|1102.88|1120.17|1103.07|1120.27|1103.17|1119.98|1102.88|5
1651440530000|2022-05-01 21:28:50|1120.03|1102.93|1119.63|1102.53|1120.16|1103.06|1119.58|1102.48|11
1651440540000|2022-05-01 21:29:00|1119.61|1102.51|1119.57|1102.47|1119.61|1102.51|1119.55|1102.45|5
1651440550000|2022-05-01 21:29:10|1119.71|1102.61|1119.7|1102.6|1119.71|1102.61|1119.69|1102.59|3
1651440560000|2022-05-01 21:29:20|1119.68|1102.58|1119.4|1102.3|1119.68|1102.58|1119.4|1102.3|2
1651440570000|2022-05-01 21:29:30|1119.47|1102.37|1119.47|1102.37|1119.47|1102.37|1119.47|1102.37|1
1651440580000|2022-05-01 21:29:40|1119.46|1102.36|1119.47|1102.37|1119.47|1102.37|1119.46|1102.36|2
1651440590000|2022-05-01 21:29:50|1119.43|1102.33|1119.49|1102.39|1119.49|1102.39|1119.43|1102.33|2
1651440600000|2022-05-01 21:30:00|1119.37|1102.27|1119.5|1102.4|1119.5|1102.4|1119.37|1102.27|4
1651440610000|2022-05-01 21:30:10|1119.49|1102.39|1119.49|1102.39|1119.51|1102.41|1119.49|1102.39|3
1651440620000|2022-05-01 21:30:20|1119.48|1102.38|1119.43|1102.33|1119.49|1102.39|1119.41|1102.31|8
1651440630000|2022-05-01 21:30:30|1119.42|1102.32|1119.4|1102.3|1119.43|1102.33|1119.38|1102.28|7
1651440640000|2022-05-01 21:30:40|1119.42|1102.32|1119.4|1102.3|1119.43|1102.33|1119.39|1102.29|5
1651440650000|2022-05-01 21:30:50|1119.43|1102.33|1119.2|1102.1|1119.43|1102.33|1119.2|1102.1|9
1651440660000|2022-05-01 21:31:00|1119.34|1102.24|1119.37|1102.27|1119.38|1102.28|1119.26|1102.16|6
1651440670000|2022-05-01 21:31:10|1119.36|1102.26|1119.36|1102.26|1119.37|1102.27|1119.36|1102.26|3
1651440680000|2022-05-01 21:31:20|1119.38|1102.28|1119.38|1102.28|1119.38|1102.28|1119.37|1102.27|3
1651440690000|2022-05-01 21:31:30|1119.37|1102.27|1119.36|1102.26|1119.38|1102.28|1119.36|1102.26|6
1651440700000|2022-05-01 21:31:40|1119.38|1102.28|1119.38|1102.28|1119.38|1102.28|1119.36|1102.26|3
1651440710000|2022-05-01 21:31:50|1119.37|1102.27|1119.37|1102.27|1119.38|1102.28|1119.37|1102.27|5
1651440720000|2022-05-01 21:32:00|1119.36|1102.26|1119.24|1102.14|1119.36|1102.26|1119.24|1102.14|7
1651440730000|2022-05-01 21:32:10|1119.34|1102.24|1119.33|1102.23|1119.34|1102.24|1119.33|1102.23|2
1651440740000|2022-05-01 21:32:20|1119.34|1102.24|1119.48|1102.38|1119.48|1102.38|1119.29|1102.19|7
1651440750000|2022-05-01 21:32:30|1119.52|1102.42|1119.37|1102.27|1119.52|1102.42|1119.34|1102.24|6
1651440760000|2022-05-01 21:32:40|1119.34|1102.24|1119.3|1102.2|1119.34|1102.24|1119.3|1102.2|3
1651440770000|2022-05-01 21:32:50|1119.34|1102.24|1119.22|1102.12|1119.34|1102.24|1119.21|1102.11|7
1651440780000|2022-05-01 21:33:00|1119.21|1102.11|1119.23|1102.13|1119.26|1102.16|1119.21|1102.11|4
1651440790000|2022-05-01 21:33:10|1119.22|1102.12|1119.26|1102.16|1119.26|1102.16|1119.22|1102.12|4
1651440800000|2022-05-01 21:33:20|1119.25|1102.15|1119.24|1102.14|1119.26|1102.16|1119.24|1102.14|4
1651440810000|2022-05-01 21:33:30|1119.23|1102.13|1119.25|1102.15|1119.26|1102.16|1119.22|1102.12|7
1651440820000|2022-05-01 21:33:40|1119.24|1102.14|1119.23|1102.13|1119.25|1102.15|1119.21|1102.11|5
1651440830000|2022-05-01 21:33:50|1119.21|1102.11|1119.2|1102.1|1119.24|1102.14|1119.18|1102.08|9
1651440840000|2022-05-01 21:34:00|1119.19|1102.09|1119.19|1102.09|1119.23|1102.13|1119.17|1102.07|5
1651440850000|2022-05-01 21:34:10|1119.18|1102.08|1119.17|1102.07|1119.18|1102.08|1119.17|1102.07|2
1651440860000|2022-05-01 21:34:20|1119.18|1102.08|1119.17|1102.07|1119.18|1102.08|1119.17|1102.07|4
1651440870000|2022-05-01 21:34:30|1119.31|1102.21|1119.31|1102.21|1119.32|1102.22|1119.25|1102.15|8
1651440880000|2022-05-01 21:34:40|1119.48|1102.38|1119.29|1102.19|1119.48|1102.38|1119.29|1102.19|3
1651440890000|2022-05-01 21:34:50|1119.31|1102.21|1119.15|1102.05|1119.31|1102.21|1119.15|1102.05|4
1651440900000|2022-05-01 21:35:00|1119.08|1101.98|1118.5|1101.4|1119.08|1101.98|1118.5|1101.4|14
1651440910000|2022-05-01 21:35:10|1118.41|1101.31|1118.08|1100.98|1118.5|1101.4|1118.08|1100.98|3
1651440940000|2022-05-01 21:35:40|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1117.99|1100.89|3
1651440950000|2022-05-01 21:35:50|1118.04|1100.94|1117|1099.9|1118.08|1100.98|1117|1099.9|19
1651440960000|2022-05-01 21:36:00|1116.99|1099.89|1116.94|1099.84|1116.99|1099.89|1116.94|1099.84|2
1651440970000|2022-05-01 21:36:10|1116.95|1099.85|1116.9|1099.8|1116.95|1099.85|1116.9|1099.8|8
1651440980000|2022-05-01 21:36:20|1116.95|1099.85|1116.4|1099.3|1117.14|1100.04|1116.4|1099.3|20
1651440990000|2022-05-01 21:36:30|1116.02|1098.92|1115.45|1098.35|1116.02|1098.92|1115.45|1098.35|11
1651441000000|2022-05-01 21:36:40|1115.31|1098.21|1114.01|1096.91|1115.38|1098.28|1114.01|1096.91|18
1651441010000|2022-05-01 21:36:50|1114.16|1097.06|1113.61|1096.51|1114.16|1097.06|1113.22|1096.12|30
1651441020000|2022-05-01 21:37:00|1113.51|1096.41|1113.25|1096.15|1113.51|1096.41|1112.92|1095.82|22
1651441030000|2022-05-01 21:37:10|1113.56|1096.46|1114.52|1097.42|1114.52|1097.42|1113.25|1096.15|21
1651441040000|2022-05-01 21:37:20|1114.5|1097.4|1114.67|1097.57|1114.81|1097.71|1114.4|1097.3|10
1651441050000|2022-05-01 21:37:30|1114.7|1097.6|1114.7|1097.6|1114.7|1097.6|1114.7|1097.6|1
1651441060000|2022-05-01 21:37:40|1114.66|1097.56|1114.66|1097.56|1114.71|1097.61|1114.63|1097.53|5
1651441070000|2022-05-01 21:37:50|1114.63|1097.53|1114.13|1097.03|1114.66|1097.56|1114.13|1097.03|8
1651441080000|2022-05-01 21:38:00|1114.22|1097.12|1114.82|1097.72|1114.82|1097.72|1114.22|1097.12|12
1651441090000|2022-05-01 21:38:10|1114.85|1097.75|1115.49|1098.39|1115.49|1098.39|1114.85|1097.75|15
1651441100000|2022-05-01 21:38:20|1115.48|1098.38|1115.43|1098.33|1115.49|1098.39|1115.43|1098.33|5
1651441110000|2022-05-01 21:38:30|1115.38|1098.28|1115.43|1098.33|1115.43|1098.33|1115.38|1098.28|3
1651441120000|2022-05-01 21:38:40|1115.47|1098.37|1115.67|1098.57|1115.68|1098.58|1115.23|1098.13|8
1651441130000|2022-05-01 21:38:50|1115.71|1098.61|1115.1|1098|1115.71|1098.61|1115.03|1097.93|12
1651441140000|2022-05-01 21:39:00|1114.91|1097.81|1114.96|1097.86|1115.1|1098|1114.91|1097.81|3
1651441150000|2022-05-01 21:39:10|1115.07|1097.97|1115.07|1097.97|1115.07|1097.97|1115.07|1097.97|1
1651441160000|2022-05-01 21:39:20|1114.99|1097.89|1115.03|1097.93|1115.03|1097.93|1114.99|1097.89|2
1651441170000|2022-05-01 21:39:30|1115.05|1097.95|1115.27|1098.17|1115.27|1098.17|1115.05|1097.95|9
1651441180000|2022-05-01 21:39:40|1115.25|1098.15|1115.24|1098.14|1115.25|1098.15|1115.2|1098.1|3
1651441190000|2022-05-01 21:39:50|1115.23|1098.13|1115.74|1098.64|1115.75|1098.65|1115.23|1098.13|9
1651441200000|2022-05-01 21:40:00|1115.76|1098.66|1115.76|1098.66|1115.76|1098.66|1115.76|1098.66|1
1651441210000|2022-05-01 21:40:10|1115.9|1098.8|1115.64|1098.54|1115.95|1098.85|1115.64|1098.54|8
1651441240000|2022-05-01 21:40:40|1115.78|1098.68|1115.78|1098.68|1115.78|1098.68|1115.78|1098.68|1
1651441250000|2022-05-01 21:40:50|1115.85|1098.75|1115.57|1098.47|1115.85|1098.75|1115.56|1098.46|5
1651441260000|2022-05-01 21:41:00|1115.53|1098.43|1115.67|1098.57|1115.67|1098.57|1115.53|1098.43|5
1651441270000|2022-05-01 21:41:10|1115.66|1098.56|1115.67|1098.57|1115.67|1098.57|1115.66|1098.56|4
1651441280000|2022-05-01 21:41:20|1115.66|1098.56|1115.66|1098.56|1115.66|1098.56|1115.66|1098.56|1
1651441290000|2022-05-01 21:41:30|1115.56|1098.46|1115.87|1098.77|1115.88|1098.78|1115.56|1098.46|6
1651441300000|2022-05-01 21:41:40|1115.88|1098.78|1115.58|1098.48|1115.88|1098.78|1115.58|1098.48|2
1651441310000|2022-05-01 21:41:50|1115.68|1098.58|1115.58|1098.48|1115.68|1098.58|1115.58|1098.48|2
1651441320000|2022-05-01 21:42:00|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1
1651441330000|2022-05-01 21:42:10|1115.97|1098.87|1115.63|1098.53|1115.97|1098.87|1115.63|1098.53|3
1651441340000|2022-05-01 21:42:20|1115.58|1098.48|1116.03|1098.93|1116.03|1098.93|1115.58|1098.48|5
1651441350000|2022-05-01 21:42:30|1116.08|1098.98|1116.08|1098.98|1116.08|1098.98|1116.08|1098.98|1
1651441370000|2022-05-01 21:42:50|1116.06|1098.96|1116.05|1098.95|1116.37|1099.27|1116.04|1098.94|8
1651441380000|2022-05-01 21:43:00|1116.07|1098.97|1116.08|1098.98|1116.1|1099|1116.03|1098.93|9
1651441390000|2022-05-01 21:43:10|1116.05|1098.95|1116.14|1099.04|1116.14|1099.04|1116.05|1098.95|4
1651441400000|2022-05-01 21:43:20|1116.16|1099.06|1116.14|1099.04|1116.19|1099.09|1116.14|1099.04|4
1651441410000|2022-05-01 21:43:30|1116.15|1099.05|1116.54|1099.44|1116.6|1099.5|1116.06|1098.96|8
1651441420000|2022-05-01 21:43:40|1116.55|1099.45|1116.55|1099.45|1116.55|1099.45|1116.55|1099.45|1
1651441430000|2022-05-01 21:43:50|1116.86|1099.76|1116.86|1099.76|1116.86|1099.76|1116.84|1099.74|3
1651441450000|2022-05-01 21:44:10|1116.62|1099.52|1116.62|1099.52|1116.62|1099.52|1116.62|1099.52|1
1651441460000|2022-05-01 21:44:20|1116.55|1099.45|1116.95|1099.85|1116.95|1099.85|1116.55|1099.45|5
1651441470000|2022-05-01 21:44:30|1116.91|1099.81|1116.95|1099.85|1116.95|1099.85|1116.91|1099.81|2
1651441490000|2022-05-01 21:44:50|1116.62|1099.52|1116.48|1099.38|1116.62|1099.52|1116.47|1099.37|4
1651441500000|2022-05-01 21:45:00|1116.44|1099.34|1116.56|1099.46|1116.56|1099.46|1116.44|1099.34|3
1651441510000|2022-05-01 21:45:10|1116.44|1099.34|1116.48|1099.38|1116.48|1099.38|1116.44|1099.34|3
1651441520000|2022-05-01 21:45:20|1116.94|1099.84|1116.98|1099.88|1116.98|1099.88|1116.94|1099.84|5
1651441530000|2022-05-01 21:45:30|1116.99|1099.89|1117.02|1099.92|1117.02|1099.92|1116.99|1099.89|2
1651441540000|2022-05-01 21:45:40|1117.03|1099.93|1117.03|1099.93|1117.03|1099.93|1117.03|1099.93|1
1651441560000|2022-05-01 21:46:00|1117.04|1099.94|1117.02|1099.92|1117.09|1099.99|1117.02|1099.92|8
1651441570000|2022-05-01 21:46:10|1117.05|1099.95|1117.04|1099.94|1117.05|1099.95|1117.03|1099.93|3
1651441580000|2022-05-01 21:46:20|1117.01|1099.91|1117.08|1099.98|1117.08|1099.98|1117.01|1099.91|6
1651441590000|2022-05-01 21:46:30|1117.01|1099.91|1117.99|1100.89|1117.99|1100.89|1116.98|1099.88|13
1651441600000|2022-05-01 21:46:40|1118.05|1100.95|1117.93|1100.83|1118.08|1100.98|1117.93|1100.83|4
1651441610000|2022-05-01 21:46:50|1118.02|1100.92|1118.73|1101.63|1118.73|1101.63|1118.02|1100.92|13
1651441620000|2022-05-01 21:47:00|1118.64|1101.54|1118.81|1101.71|1118.84|1101.74|1118.33|1101.23|21
1651441630000|2022-05-01 21:47:10|1118.77|1101.67|1118.7|1101.6|1118.87|1101.77|1118.46|1101.36|17
1651441640000|2022-05-01 21:47:20|1118.39|1101.29|1118.97|1101.87|1118.97|1101.87|1118.39|1101.29|5
1651441650000|2022-05-01 21:47:30|1118.95|1101.85|1118.97|1101.87|1118.97|1101.87|1118.95|1101.85|10
1651441660000|2022-05-01 21:47:40|1118.95|1101.85|1118.97|1101.87|1118.99|1101.89|1118.95|1101.85|9
1651441670000|2022-05-01 21:47:50|1118.94|1101.84|1119.01|1101.91|1119.01|1101.91|1118.94|1101.84|5
1651441680000|2022-05-01 21:48:00|1119.02|1101.92|1119.05|1101.95|1119.06|1101.96|1118.98|1101.88|9
1651441690000|2022-05-01 21:48:10|1119.04|1101.94|1119.06|1101.96|1119.06|1101.96|1119.04|1101.94|5
1651441700000|2022-05-01 21:48:20|1119.05|1101.95|1119.04|1101.94|1119.06|1101.96|1119.04|1101.94|8
1651441720000|2022-05-01 21:48:40|1119.02|1101.92|1119.04|1101.94|1119.04|1101.94|1119.02|1101.92|2
1651441740000|2022-05-01 21:49:00|1119.05|1101.95|1119.05|1101.95|1119.05|1101.95|1119.05|1101.95|1
1651441750000|2022-05-01 21:49:10|1119.19|1102.09|1119.57|1102.47|1119.57|1102.47|1119.19|1102.09|4
1651441760000|2022-05-01 21:49:20|1119.75|1102.65|1119.54|1102.44|1119.75|1102.65|1119.53|1102.43|3
1651441770000|2022-05-01 21:49:30|1119.94|1102.84|1120.56|1103.46|1120.56|1103.46|1119.94|1102.84|12
1651441780000|2022-05-01 21:49:40|1120.82|1103.72|1120.99|1103.89|1121.01|1103.91|1120.82|1103.72|10
1651441790000|2022-05-01 21:49:50|1120.88|1103.78|1121.44|1104.34|1121.51|1104.41|1120.88|1103.78|14
1651441800000|2022-05-01 21:50:00|1121.56|1104.46|1121.01|1103.91|1121.67|1104.57|1121.01|1103.91|10
1651441810000|2022-05-01 21:50:10|1121.04|1103.94|1121.01|1103.91|1121.04|1103.94|1121|1103.9|7
1651441820000|2022-05-01 21:50:20|1121.04|1103.94|1121.08|1103.98|1121.08|1103.98|1121.01|1103.91|7
1651441830000|2022-05-01 21:50:30|1121.07|1103.97|1121.06|1103.96|1121.07|1103.97|1121.06|1103.96|2
1651441840000|2022-05-01 21:50:40|1121.04|1103.94|1121.04|1103.94|1121.07|1103.97|1121.04|1103.94|4
1651441850000|2022-05-01 21:50:50|1121.07|1103.97|1121.08|1103.98|1121.1|1104|1121.05|1103.95|9
1651441860000|2022-05-01 21:51:00|1121.05|1103.95|1121.03|1103.93|1121.09|1103.99|1121.03|1103.93|8
1651441870000|2022-05-01 21:51:10|1121.05|1103.95|1120.95|1103.85|1121.05|1103.95|1120.95|1103.85|4
1651441880000|2022-05-01 21:51:20|1120.77|1103.67|1120.94|1103.84|1121.04|1103.94|1120.75|1103.65|8
1651441890000|2022-05-01 21:51:30|1120.92|1103.82|1120.88|1103.78|1121|1103.9|1120.88|1103.78|13
1651441900000|2022-05-01 21:51:40|1120.87|1103.77|1120.88|1103.78|1120.89|1103.79|1120.68|1103.58|8
1651441920000|2022-05-01 21:52:00|1121.02|1103.92|1121.01|1103.91|1121.02|1103.92|1121.01|1103.91|2
1651441930000|2022-05-01 21:52:10|1121.03|1103.93|1121.02|1103.92|1121.04|1103.94|1121.02|1103.92|4
1651441940000|2022-05-01 21:52:20|1121.04|1103.94|1120.32|1103.22|1121.04|1103.94|1120.3|1103.2|13
1651441950000|2022-05-01 21:52:30|1120.33|1103.23|1120.27|1103.17|1120.41|1103.31|1120.27|1103.17|10
1651441960000|2022-05-01 21:52:40|1120.96|1103.86|1120.9|1103.8|1121.03|1103.93|1120.75|1103.65|6
1651441970000|2022-05-01 21:52:50|1120.92|1103.82|1121.14|1104.04|1121.14|1104.04|1120.61|1103.51|9
1651441980000|2022-05-01 21:53:00|1121.18|1104.08|1120.94|1103.84|1121.18|1104.08|1120.94|1103.84|4
1651441990000|2022-05-01 21:53:10|1121|1103.9|1121.24|1104.14|1121.24|1104.14|1121|1103.9|5
1651442000000|2022-05-01 21:53:20|1121.21|1104.11|1121.65|1104.55|1121.75|1104.65|1121.21|1104.11|14
1651442010000|2022-05-01 21:53:30|1121.84|1104.74|1122.12|1105.02|1122.23|1105.13|1121.84|1104.74|4
1651442030000|2022-05-01 21:53:50|1122.1|1105|1122.32|1105.22|1122.49|1105.39|1122.1|1105|5
1651442040000|2022-05-01 21:54:00|1122.51|1105.41|1122.49|1105.39|1122.51|1105.41|1122.18|1105.08|4
1651442050000|2022-05-01 21:54:10|1122.51|1105.41|1122.03|1104.93|1122.51|1105.41|1122.03|1104.93|7
1651442060000|2022-05-01 21:54:20|1122.05|1104.95|1122.04|1104.94|1122.07|1104.97|1122.04|1104.94|3
1651442070000|2022-05-01 21:54:30|1122.07|1104.97|1122.14|1105.04|1122.15|1105.05|1122.04|1104.94|7
1651442080000|2022-05-01 21:54:40|1122.13|1105.03|1122.11|1105.01|1122.26|1105.16|1122.1|1105|8
1651442090000|2022-05-01 21:54:50|1122.37|1105.27|1122.19|1105.09|1122.37|1105.27|1122.14|1105.04|8
1651442100000|2022-05-01 21:55:00|1122.35|1105.25|1122.17|1105.07|1122.36|1105.26|1122.17|1105.07|6
1651442110000|2022-05-01 21:55:10|1122.22|1105.12|1122.7|1105.6|1122.76|1105.66|1122.22|1105.12|8
1651442130000|2022-05-01 21:55:30|1122.77|1105.67|1122.77|1105.67|1122.77|1105.67|1122.77|1105.67|1
1651442140000|2022-05-01 21:55:40|1122.58|1105.48|1122.49|1105.39|1122.58|1105.48|1122.49|1105.39|2
1651442160000|2022-05-01 21:56:00|1122.87|1105.77|1122.92|1105.82|1122.92|1105.82|1122.87|1105.77|3
1651442180000|2022-05-01 21:56:20|1122.64|1105.54|1122.64|1105.54|1122.64|1105.54|1122.64|1105.54|1
1651442210000|2022-05-01 21:56:50|1122.81|1105.71|1122.81|1105.71|1122.81|1105.71|1122.81|1105.71|1
1651442220000|2022-05-01 21:57:00|1122.63|1105.53|1122.63|1105.53|1122.63|1105.53|1122.63|1105.53|1
1651442230000|2022-05-01 21:57:10|1122.62|1105.52|1122.63|1105.53|1122.63|1105.53|1122.61|1105.51|11
1651442240000|2022-05-01 21:57:20|1122.61|1105.51|1122.9|1105.8|1122.94|1105.84|1122.61|1105.51|15
1651442260000|2022-05-01 21:57:40|1122.86|1105.76|1122.82|1105.72|1122.92|1105.82|1122.82|1105.72|8
1651442280000|2022-05-01 21:58:00|1122.72|1105.62|1122.72|1105.62|1122.72|1105.62|1122.72|1105.62|1
1651442290000|2022-05-01 21:58:10|1122.75|1105.65|1122.97|1105.87|1122.97|1105.87|1122.75|1105.65|2
1651442300000|2022-05-01 21:58:20|1122.96|1105.86|1122.77|1105.67|1122.96|1105.86|1122.76|1105.66|8
1651442310000|2022-05-01 21:58:30|1122.57|1105.47|1122.4|1105.3|1122.58|1105.48|1122.4|1105.3|5
1651442320000|2022-05-01 21:58:40|1122.16|1105.06|1121.27|1104.17|1122.16|1105.06|1121.25|1104.15|14
1651442330000|2022-05-01 21:58:50|1121.17|1104.07|1120.69|1103.59|1121.18|1104.08|1120.58|1103.48|15
1651442340000|2022-05-01 21:59:00|1120.3|1103.2|1121.08|1103.98|1121.08|1103.98|1120.3|1103.2|16
1651442350000|2022-05-01 21:59:10|1121.1|1104|1121.18|1104.08|1121.18|1104.08|1121.1|1104|7
1651442360000|2022-05-01 21:59:20|1121.17|1104.07|1121.14|1104.04|1121.17|1104.07|1121.11|1104.01|6
1651442370000|2022-05-01 21:59:30|1121.13|1104.03|1120.97|1103.87|1121.2|1104.1|1120.97|1103.87|8
1651442380000|2022-05-01 21:59:40|1120.98|1103.88|1120.98|1103.88|1120.98|1103.88|1120.98|1103.88|1
1651442390000|2022-05-01 21:59:50|1120.97|1103.87|1120.94|1103.84|1120.97|1103.87|1120.93|1103.83|4
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1121.22|1104.12|1121.29|1104.19|1120.95|1103.85|12
1651442410000|2022-05-01 22:00:10|1121.23|1104.13|1121.14|1104.04|1121.24|1104.14|1121.13|1104.03|10
1651442420000|2022-05-01 22:00:20|1121.01|1103.91|1121.02|1103.92|1121.05|1103.95|1121|1103.9|5
1651442430000|2022-05-01 22:00:30|1121.04|1103.94|1120.5|1103.4|1121.04|1103.94|1120.47|1103.37|12
1651442440000|2022-05-01 22:00:40|1120.56|1103.46|1121.32|1104.22|1121.32|1104.22|1120.56|1103.46|13
1651442450000|2022-05-01 22:00:50|1121.73|1104.63|1122.49|1105.39|1122.51|1105.41|1121.68|1104.58|11
1651442460000|2022-05-01 22:01:00|1122.85|1105.75|1124.35|1107.25|1124.65|1107.55|1122.85|1105.75|21
1651442470000|2022-05-01 22:01:10|1124.37|1107.27|1124.13|1107.03|1124.64|1107.54|1124.13|1107.03|6
1651442480000|2022-05-01 22:01:20|1124.12|1107.02|1124.12|1107.02|1124.25|1107.15|1123.98|1106.88|18
1651442490000|2022-05-01 22:01:30|1124.22|1107.12|1124.88|1107.78|1124.88|1107.78|1124.05|1106.95|19
1651442500000|2022-05-01 22:01:40|1124.78|1107.68|1124.92|1107.82|1125.02|1107.92|1124.78|1107.68|7
1651442510000|2022-05-01 22:01:50|1124.93|1107.83|1125.01|1107.91|1125.07|1107.97|1124.93|1107.83|5
1651442520000|2022-05-01 22:02:00|1125.11|1108.01|1125.08|1107.98|1125.11|1108.01|1124.97|1107.87|15
1651442530000|2022-05-01 22:02:10|1125.09|1107.99|1125.08|1107.98|1125.13|1108.03|1125.04|1107.94|4
1651442540000|2022-05-01 22:02:20|1125.09|1107.99|1125.01|1107.91|1125.1|1108|1125.01|1107.91|4
1651442550000|2022-05-01 22:02:30|1124.96|1107.86|1124.96|1107.86|1124.96|1107.86|1124.96|1107.86|1
1651442560000|2022-05-01 22:02:40|1125.01|1107.91|1125.03|1107.93|1125.03|1107.93|1125.01|1107.91|2
1651442570000|2022-05-01 22:02:50|1125.07|1107.97|1125.05|1107.95|1125.07|1107.97|1125.05|1107.95|2
1651442580000|2022-05-01 22:03:00|1125.07|1107.97|1125.6|1108.5|1125.6|1108.5|1125.01|1107.91|6
1651442590000|2022-05-01 22:03:10|1125.66|1108.56|1125.55|1108.45|1125.66|1108.56|1125.55|1108.45|2
1651442600000|2022-05-01 22:03:20|1125.66|1108.56|1125.83|1108.73|1125.83|1108.73|1125.66|1108.56|9
1651442610000|2022-05-01 22:03:30|1125.84|1108.74|1126.09|1108.99|1126.12|1109.02|1125.84|1108.74|11
1651442620000|2022-05-01 22:03:40|1126.12|1109.02|1125.65|1108.55|1126.12|1109.02|1125.65|1108.55|15
1651442630000|2022-05-01 22:03:50|1126.08|1108.98|1125.9|1108.8|1126.08|1108.98|1125.81|1108.71|5
1651442640000|2022-05-01 22:04:00|1126|1108.9|1125.99|1108.89|1126.11|1109.01|1125.85|1108.75|13
1651442660000|2022-05-01 22:04:20|1126.9|1109.8|1126.47|1109.37|1126.9|1109.8|1126.04|1108.94|9
1651442670000|2022-05-01 22:04:30|1126.15|1109.05|1126.43|1109.33|1126.43|1109.33|1126.15|1109.05|6
1651442680000|2022-05-01 22:04:40|1126.06|1108.96|1126.02|1108.92|1126.42|1109.32|1126.02|1108.92|19
1651442690000|2022-05-01 22:04:50|1126.03|1108.93|1126|1108.9|1126.08|1108.98|1126|1108.9|8
1651442700000|2022-05-01 22:05:00|1125.52|1108.42|1125.9|1108.8|1125.98|1108.88|1125.52|1108.42|11
1651442710000|2022-05-01 22:05:10|1125.86|1108.76|1126.06|1108.96|1126.14|1109.04|1125.86|1108.76|14
1651442720000|2022-05-01 22:05:20|1126.03|1108.93|1126|1108.9|1126.03|1108.93|1126|1108.9|5
1651442730000|2022-05-01 22:05:30|1126.04|1108.94|1125.99|1108.89|1126.04|1108.94|1125.99|1108.89|3
1651442740000|2022-05-01 22:05:40|1125.95|1108.85|1126|1108.9|1126.04|1108.94|1125.95|1108.85|5
1651442750000|2022-05-01 22:05:50|1126.05|1108.95|1126.56|1109.46|1126.56|1109.46|1126.05|1108.95|7
1651442760000|2022-05-01 22:06:00|1126.63|1109.53|1126.7|1109.6|1126.96|1109.86|1126.57|1109.47|6
1651442770000|2022-05-01 22:06:10|1126.73|1109.63|1127.71|1110.61|1127.71|1110.61|1126.65|1109.55|11
1651442780000|2022-05-01 22:06:20|1127.79|1110.69|1127.69|1110.59|1128.14|1111.04|1127.19|1110.09|21
1651442790000|2022-05-01 22:06:30|1127.72|1110.62|1127.58|1110.48|1127.85|1110.75|1127.48|1110.38|10
1651442800000|2022-05-01 22:06:40|1127.79|1110.69|1127.61|1110.51|1127.86|1110.76|1127.61|1110.51|6
1651442810000|2022-05-01 22:06:50|1127.46|1110.36|1127.26|1110.16|1127.51|1110.41|1127.26|1110.16|4
1651442820000|2022-05-01 22:07:00|1127.27|1110.17|1127.24|1110.14|1127.27|1110.17|1127.24|1110.14|3
1651442830000|2022-05-01 22:07:10|1127.23|1110.13|1126.6|1109.5|1127.28|1110.18|1126.6|1109.5|6
1651442840000|2022-05-01 22:07:20|1126.55|1109.45|1126.55|1109.45|1126.55|1109.45|1126.55|1109.45|1
1651442850000|2022-05-01 22:07:30|1126.33|1109.23|1126.33|1109.23|1126.33|1109.23|1126.33|1109.23|1
1651442860000|2022-05-01 22:07:40|1126.47|1109.37|1126.93|1109.83|1126.94|1109.84|1126.47|1109.37|12
1651442870000|2022-05-01 22:07:50|1126.94|1109.84|1126.92|1109.82|1126.94|1109.84|1126.92|1109.82|3
1651442880000|2022-05-01 22:08:00|1126.9|1109.8|1126.91|1109.81|1126.91|1109.81|1126.9|1109.8|2
1651442890000|2022-05-01 22:08:10|1126.89|1109.79|1127.05|1109.95|1127.05|1109.95|1126.89|1109.79|9
1651442900000|2022-05-01 22:08:20|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1
1651442910000|2022-05-01 22:08:30|1127.02|1109.92|1128.05|1110.95|1128.05|1110.95|1127.02|1109.92|5
1651442920000|2022-05-01 22:08:40|1128.03|1110.93|1127.72|1110.62|1128.03|1110.93|1127.71|1110.61|9
1651442930000|2022-05-01 22:08:50|1127.71|1110.61|1127.77|1110.67|1127.78|1110.68|1127.71|1110.61|6
1651442940000|2022-05-01 22:09:00|1127.72|1110.62|1127.86|1110.76|1127.86|1110.76|1127.72|1110.62|7
1651442950000|2022-05-01 22:09:10|1127.95|1110.85|1128.05|1110.95|1128.11|1111.01|1127.93|1110.83|7
1651442960000|2022-05-01 22:09:20|1128.1|1111|1128.15|1111.05|1128.17|1111.07|1128.1|1111|5
1651442970000|2022-05-01 22:09:30|1128.12|1111.02|1128.12|1111.02|1128.12|1111.02|1128.12|1111.02|1
1651442980000|2022-05-01 22:09:40|1128.15|1111.05|1128.05|1110.95|1128.16|1111.06|1128.01|1110.91|11
1651442990000|2022-05-01 22:09:50|1128.01|1110.91|1128.12|1111.02|1128.17|1111.07|1128.01|1110.91|11
1651443000000|2022-05-01 22:10:00|1128.08|1110.98|1127.52|1110.42|1128.08|1110.98|1127.52|1110.42|7
1651443010000|2022-05-01 22:10:10|1127.25|1110.15|1127.82|1110.72|1127.94|1110.84|1127.25|1110.15|7
1651443020000|2022-05-01 22:10:20|1127.94|1110.84|1128.07|1110.97|1128.07|1110.97|1127.94|1110.84|11
1651443030000|2022-05-01 22:10:30|1128.09|1110.99|1128|1110.9|1128.3|1111.2|1128|1110.9|16
1651443040000|2022-05-01 22:10:40|1128.09|1110.99|1128.32|1111.22|1128.32|1111.22|1128.09|1110.99|3
1651443050000|2022-05-01 22:10:50|1128.51|1111.41|1128.92|1111.82|1129.09|1111.99|1128.51|1111.41|20
1651443060000|2022-05-01 22:11:00|1128.97|1111.87|1129.35|1112.25|1129.48|1112.38|1128.97|1111.87|14
1651443070000|2022-05-01 22:11:10|1129.48|1112.38|1130.85|1113.75|1131.01|1113.91|1129.48|1112.38|21
1651443080000|2022-05-01 22:11:20|1130.84|1113.74|1131.86|1114.76|1131.86|1114.76|1130.78|1113.68|15
1651443090000|2022-05-01 22:11:30|1131.87|1114.77|1132.54|1115.44|1132.54|1115.44|1131.79|1114.69|15
1651443100000|2022-05-01 22:11:40|1132.55|1115.45|1132.92|1115.82|1132.92|1115.82|1132.5|1115.4|19
1651443110000|2022-05-01 22:11:50|1132.93|1115.83|1133.49|1116.39|1133.63|1116.53|1132.88|1115.78|9
1651443120000|2022-05-01 22:12:00|1133.51|1116.41|1133.19|1116.09|1133.65|1116.55|1133.19|1116.09|7
1651443130000|2022-05-01 22:12:10|1133.2|1116.1|1133.74|1116.64|1133.91|1116.81|1133.2|1116.1|12
1651443140000|2022-05-01 22:12:20|1133.23|1116.13|1132.37|1115.27|1133.74|1116.64|1132.37|1115.27|9
1651443150000|2022-05-01 22:12:30|1132.33|1115.23|1132.33|1115.23|1132.33|1115.23|1132.33|1115.23|1
1651443160000|2022-05-01 22:12:40|1132.46|1115.36|1132.46|1115.36|1132.46|1115.36|1132.46|1115.36|1
1651443170000|2022-05-01 22:12:50|1132.53|1115.43|1132.85|1115.75|1132.85|1115.75|1132.47|1115.37|5
1651443180000|2022-05-01 22:13:00|1132.96|1115.86|1133.32|1116.22|1133.64|1116.54|1132.95|1115.85|11
1651443190000|2022-05-01 22:13:10|1133.18|1116.08|1133.18|1116.08|1133.18|1116.08|1133.18|1116.08|1
1651443200000|2022-05-01 22:13:20|1133.23|1116.13|1133.05|1115.95|1133.23|1116.13|1133.05|1115.95|3
1651443210000|2022-05-01 22:13:30|1133.16|1116.06|1133.13|1116.03|1133.16|1116.06|1133.08|1115.98|3
1651443220000|2022-05-01 22:13:40|1133.22|1116.12|1133.83|1116.73|1133.83|1116.73|1133.22|1116.12|7
1651443230000|2022-05-01 22:13:50|1133.86|1116.76|1133.91|1116.81|1133.95|1116.85|1133.83|1116.73|7
1651443240000|2022-05-01 22:14:00|1133.83|1116.73|1133.98|1116.88|1134|1116.9|1133.83|1116.73|5
1651443250000|2022-05-01 22:14:10|1133.96|1116.86|1134.04|1116.94|1134.17|1117.07|1133.96|1116.86|6
1651443260000|2022-05-01 22:14:20|1134.22|1117.12|1134.98|1117.88|1134.99|1117.89|1134.22|1117.12|6
1651443270000|2022-05-01 22:14:30|1134.84|1117.74|1134.66|1117.56|1134.93|1117.83|1134.66|1117.56|6
1651443280000|2022-05-01 22:14:40|1134.87|1117.77|1134.51|1117.41|1134.95|1117.85|1134.42|1117.32|10
1651443290000|2022-05-01 22:14:50|1134.27|1117.17|1134.3|1117.2|1134.39|1117.29|1134.27|1117.17|4
1651443300000|2022-05-01 22:15:00|1134.22|1117.12|1134.34|1117.24|1134.49|1117.39|1134.2|1117.1|7
1651443310000|2022-05-01 22:15:10|1134.4|1117.3|1134.03|1116.93|1134.46|1117.36|1133.7|1116.6|18
1651443320000|2022-05-01 22:15:20|1134.04|1116.94|1134.02|1116.92|1134.04|1116.94|1134|1116.9|11
1651443330000|2022-05-01 22:15:30|1134.03|1116.93|1134.04|1116.94|1134.07|1116.97|1134.02|1116.92|11
1651443340000|2022-05-01 22:15:40|1134.03|1116.93|1134.04|1116.94|1134.06|1116.96|1133.68|1116.58|17
1651443350000|2022-05-01 22:15:50|1134.02|1116.92|1134.04|1116.94|1134.07|1116.97|1134.02|1116.92|5
1651443360000|2022-05-01 22:16:00|1134.02|1116.92|1134.14|1117.04|1134.14|1117.04|1134.02|1116.92|3
1651443370000|2022-05-01 22:16:10|1134.13|1117.03|1135.15|1118.05|1135.62|1118.52|1134.12|1117.02|15
1651443380000|2022-05-01 22:16:20|1135.37|1118.27|1135.93|1118.83|1136.02|1118.92|1135.37|1118.27|9
1651443390000|2022-05-01 22:16:30|1136.02|1118.92|1136.02|1118.92|1136.03|1118.93|1136.02|1118.92|3
1651443400000|2022-05-01 22:16:40|1136.03|1118.93|1136.04|1118.94|1136.04|1118.94|1136.02|1118.92|3
1651443410000|2022-05-01 22:16:50|1136.03|1118.93|1135.52|1118.42|1136.03|1118.93|1135.5|1118.4|6
1651443420000|2022-05-01 22:17:00|1135.56|1118.46|1135.2|1118.1|1135.56|1118.46|1135.08|1117.98|14
1651443430000|2022-05-01 22:17:10|1135.29|1118.19|1135.29|1118.19|1135.48|1118.38|1135.24|1118.14|8
1651443440000|2022-05-01 22:17:20|1135.32|1118.22|1135.26|1118.16|1135.32|1118.22|1135.26|1118.16|5
1651443450000|2022-05-01 22:17:30|1135.27|1118.17|1134.28|1117.18|1135.27|1118.17|1134.25|1117.15|20
1651443460000|2022-05-01 22:17:40|1134.25|1117.15|1134.32|1117.22|1134.32|1117.22|1133.46|1116.36|17
1651443470000|2022-05-01 22:17:50|1134.33|1117.23|1134.69|1117.59|1135.09|1117.99|1134.33|1117.23|22
1651443480000|2022-05-01 22:18:00|1134.7|1117.6|1134.93|1117.83|1134.95|1117.85|1134.63|1117.53|9
1651443490000|2022-05-01 22:18:10|1134.68|1117.58|1134.45|1117.35|1134.68|1117.58|1134.37|1117.27|11
1651443500000|2022-05-01 22:18:20|1134.07|1116.97|1134.07|1116.97|1134.07|1116.97|1134.07|1116.97|1
1651443510000|2022-05-01 22:18:30|1134.13|1117.03|1134.78|1117.68|1134.8|1117.7|1134.09|1116.99|11
1651443520000|2022-05-01 22:18:40|1134.76|1117.66|1134.86|1117.76|1134.86|1117.76|1134.76|1117.66|6
1651443530000|2022-05-01 22:18:50|1134.83|1117.73|1135.13|1118.03|1135.13|1118.03|1134.8|1117.7|7
1651443540000|2022-05-01 22:19:00|1135.12|1118.02|1134.41|1117.31|1135.12|1118.02|1134.23|1117.13|14
1651443550000|2022-05-01 22:19:10|1134.14|1117.04|1134.03|1116.93|1134.17|1117.07|1134|1116.9|10
1651443560000|2022-05-01 22:19:20|1134|1116.9|1133.26|1116.16|1134.02|1116.92|1133.26|1116.16|15
1651443570000|2022-05-01 22:19:30|1133.19|1116.09|1133.25|1116.15|1133.5|1116.4|1133.09|1115.99|12
1651443580000|2022-05-01 22:19:40|1133.43|1116.33|1132.79|1115.69|1133.43|1116.33|1132.79|1115.69|8
1651443590000|2022-05-01 22:19:50|1132.93|1115.83|1132.61|1115.51|1132.98|1115.88|1132.61|1115.51|11
1651443600000|2022-05-01 22:20:00|1132.65|1115.55|1131.47|1114.37|1132.65|1115.55|1131.47|1114.37|16
1651443610000|2022-05-01 22:20:10|1131.61|1114.51|1131.74|1114.64|1131.76|1114.66|1131.61|1114.51|9
1651443620000|2022-05-01 22:20:20|1131.63|1114.53|1131.22|1114.12|1131.63|1114.53|1131.13|1114.03|5
1651443630000|2022-05-01 22:20:30|1131.24|1114.14|1130.87|1113.77|1131.3|1114.2|1130.87|1113.77|6
1651443640000|2022-05-01 22:20:40|1130.91|1113.81|1130.3|1113.2|1130.95|1113.85|1130.19|1113.09|17
1651443650000|2022-05-01 22:20:50|1130.27|1113.17|1130.11|1113.01|1130.27|1113.17|1130.09|1112.99|6
1651443660000|2022-05-01 22:21:00|1130.04|1112.94|1129.55|1112.45|1130.05|1112.95|1129.55|1112.45|12
1651443670000|2022-05-01 22:21:10|1129.48|1112.38|1129.38|1112.28|1129.64|1112.54|1129.3|1112.2|15
1651443680000|2022-05-01 22:21:20|1129.36|1112.26|1129.94|1112.84|1129.94|1112.84|1129.36|1112.26|8
1651443690000|2022-05-01 22:21:30|1129.96|1112.86|1130.88|1113.78|1130.88|1113.78|1129.96|1112.86|12
1651443700000|2022-05-01 22:21:40|1130.87|1113.77|1130.82|1113.72|1130.87|1113.77|1130.82|1113.72|5
1651443710000|2022-05-01 22:21:50|1130.84|1113.74|1130.95|1113.85|1130.95|1113.85|1130.83|1113.73|7
1651443720000|2022-05-01 22:22:00|1131.13|1114.03|1131.13|1114.03|1131.13|1114.03|1131.09|1113.99|7
1651443730000|2022-05-01 22:22:10|1131.09|1113.99|1130.09|1112.99|1131.09|1113.99|1130.09|1112.99|13
1651443740000|2022-05-01 22:22:20|1130.28|1113.18|1129.85|1112.75|1130.34|1113.24|1129.85|1112.75|14
1651443750000|2022-05-01 22:22:30|1129.84|1112.74|1129.97|1112.87|1129.99|1112.89|1129.79|1112.69|11
1651443760000|2022-05-01 22:22:40|1129.82|1112.72|1129.82|1112.72|1129.82|1112.72|1129.26|1112.16|15
1651443770000|2022-05-01 22:22:50|1129.85|1112.75|1129.48|1112.38|1129.87|1112.77|1129.48|1112.38|9
1651443780000|2022-05-01 22:23:00|1129.54|1112.44|1129.16|1112.06|1129.56|1112.46|1129.12|1112.02|11
1651443790000|2022-05-01 22:23:10|1129.56|1112.46|1128.59|1111.49|1129.56|1112.46|1128.59|1111.49|18
1651443800000|2022-05-01 22:23:20|1128.45|1111.35|1127.72|1110.62|1128.51|1111.41|1127.72|1110.62|15
1651443810000|2022-05-01 22:23:30|1127.83|1110.73|1126.35|1109.25|1127.84|1110.74|1126.35|1109.25|11
1651443820000|2022-05-01 22:23:40|1126.43|1109.33|1126.82|1109.72|1126.84|1109.74|1126.43|1109.33|6
1651443830000|2022-05-01 22:23:50|1126.96|1109.86|1127.08|1109.98|1127.08|1109.98|1126.96|1109.86|11
1651443840000|2022-05-01 22:24:00|1127.07|1109.97|1126.07|1108.97|1127.14|1110.04|1126.07|1108.97|15
1651443850000|2022-05-01 22:24:10|1126.01|1108.91|1124.11|1107.01|1126.29|1109.19|1124.11|1107.01|22
1651443860000|2022-05-01 22:24:20|1124.09|1106.99|1124.35|1107.25|1124.96|1107.86|1124.07|1106.97|24
1651443870000|2022-05-01 22:24:30|1124.29|1107.19|1125.51|1108.41|1125.62|1108.52|1124.18|1107.08|24
1651443880000|2022-05-01 22:24:40|1125.41|1108.31|1125.13|1108.03|1125.41|1108.31|1125.06|1107.96|13
1651443890000|2022-05-01 22:24:50|1125|1107.9|1125.47|1108.37|1125.57|1108.47|1124.83|1107.73|24
1651443900000|2022-05-01 22:25:00|1125.42|1108.32|1125.96|1108.86|1125.98|1108.88|1125.42|1108.32|13
1651443910000|2022-05-01 22:25:10|1126.05|1108.95|1126.05|1108.95|1126.06|1108.96|1125.85|1108.75|6
1651443920000|2022-05-01 22:25:20|1126.02|1108.92|1125.44|1108.34|1126.04|1108.94|1125.44|1108.34|16
1651443930000|2022-05-01 22:25:30|1125.45|1108.35|1125.79|1108.69|1125.82|1108.72|1125.45|1108.35|17
1651443940000|2022-05-01 22:25:40|1125.83|1108.73|1125.83|1108.73|1125.83|1108.73|1125.83|1108.73|1
1651443950000|2022-05-01 22:25:50|1125.82|1108.72|1125.82|1108.72|1125.82|1108.72|1125.82|1108.72|1
1651443960000|2022-05-01 22:26:00|1125.94|1108.84|1125.46|1108.36|1125.94|1108.84|1125.46|1108.36|5
1651443980000|2022-05-01 22:26:20|1125.49|1108.39|1125.49|1108.39|1125.49|1108.39|1125.49|1108.39|1
1651443990000|2022-05-01 22:26:30|1125.3|1108.2|1125.1|1108|1125.3|1108.2|1125.1|1108|2
1651444000000|2022-05-01 22:26:40|1125.17|1108.07|1125.05|1107.95|1125.79|1108.69|1125.05|1107.95|19
1651444010000|2022-05-01 22:26:50|1125.07|1107.97|1125.05|1107.95|1125.09|1107.99|1125.05|1107.95|5
1651444020000|2022-05-01 22:27:00|1125.08|1107.98|1125.03|1107.93|1125.08|1107.98|1125.03|1107.93|4
1651444030000|2022-05-01 22:27:10|1125.09|1107.99|1125.08|1107.98|1125.09|1107.99|1125.08|1107.98|2
1651444040000|2022-05-01 22:27:20|1125.09|1107.99|1126.2|1109.1|1126.2|1109.1|1125.09|1107.99|9
1651444050000|2022-05-01 22:27:30|1126.61|1109.51|1126.62|1109.52|1126.62|1109.52|1126.53|1109.43|6
1651444060000|2022-05-01 22:27:40|1126.63|1109.53|1126.7|1109.6|1126.7|1109.6|1126.63|1109.53|2
1651444070000|2022-05-01 22:27:50|1126.73|1109.63|1126.36|1109.26|1126.73|1109.63|1126.3|1109.2|5
1651444080000|2022-05-01 22:28:00|1126.77|1109.67|1126.76|1109.66|1126.85|1109.75|1126.53|1109.43|13
1651444090000|2022-05-01 22:28:10|1126.72|1109.62|1126.76|1109.66|1126.76|1109.66|1126.62|1109.52|6
1651444100000|2022-05-01 22:28:20|1126.84|1109.74|1126.94|1109.84|1126.94|1109.84|1126.84|1109.74|5
1651444110000|2022-05-01 22:28:30|1126.93|1109.83|1126.94|1109.84|1126.94|1109.84|1126.92|1109.82|3
1651444120000|2022-05-01 22:28:40|1126.79|1109.69|1126.94|1109.84|1127.05|1109.95|1126.79|1109.69|4
1651444130000|2022-05-01 22:28:50|1126.92|1109.82|1126.45|1109.35|1126.92|1109.82|1126.45|1109.35|11
1651444140000|2022-05-01 22:29:00|1126.46|1109.36|1126.7|1109.6|1126.7|1109.6|1126.44|1109.34|13
1651444160000|2022-05-01 22:29:20|1126.68|1109.58|1126.62|1109.52|1126.68|1109.58|1126.62|1109.52|3
1651444170000|2022-05-01 22:29:30|1126.69|1109.59|1126.92|1109.82|1126.92|1109.82|1126.69|1109.59|3
1651444200000|2022-05-01 22:30:00|1126.71|1109.61|1126.71|1109.61|1126.71|1109.61|1126.71|1109.61|1
1651444230000|2022-05-01 22:30:30|1126.8|1109.7|1126.8|1109.7|1126.8|1109.7|1126.8|1109.7|1
1651444240000|2022-05-01 22:30:40|1126.93|1109.83|1126.94|1109.84|1126.94|1109.84|1126.92|1109.82|4
1651444250000|2022-05-01 22:30:50|1126.96|1109.86|1126.91|1109.81|1127.01|1109.91|1126.62|1109.52|6
1651444260000|2022-05-01 22:31:00|1127.01|1109.91|1126.28|1109.18|1127.01|1109.91|1126.19|1109.09|17
1651444280000|2022-05-01 22:31:20|1126.29|1109.19|1126.28|1109.18|1126.29|1109.19|1126.27|1109.17|5
1651444290000|2022-05-01 22:31:30|1126.27|1109.17|1126.29|1109.19|1126.29|1109.19|1126.27|1109.17|3
1651444300000|2022-05-01 22:31:40|1126.21|1109.11|1125.99|1108.89|1126.21|1109.11|1125.95|1108.85|11
1651444310000|2022-05-01 22:31:50|1125.98|1108.88|1125.88|1108.78|1125.98|1108.88|1125.88|1108.78|2
1651444320000|2022-05-01 22:32:00|1125.86|1108.76|1125.93|1108.83|1125.94|1108.84|1125.84|1108.74|10
1651444330000|2022-05-01 22:32:10|1125.94|1108.84|1125.93|1108.83|1125.94|1108.84|1125.93|1108.83|8
1651444340000|2022-05-01 22:32:20|1125.94|1108.84|1125.91|1108.81|1125.94|1108.84|1125.91|1108.81|5
1651444350000|2022-05-01 22:32:30|1125.9|1108.8|1126.11|1109.01|1126.11|1109.01|1125.9|1108.8|6
1651444360000|2022-05-01 22:32:40|1126.1|1109|1126.08|1108.98|1126.15|1109.05|1126.07|1108.97|13
1651444370000|2022-05-01 22:32:50|1126.07|1108.97|1126.08|1108.98|1126.1|1109|1126.07|1108.97|10
1651444380000|2022-05-01 22:33:00|1126.07|1108.97|1126.05|1108.95|1126.08|1108.98|1126.03|1108.93|11
1651444390000|2022-05-01 22:33:10|1126.04|1108.94|1125.97|1108.87|1126.05|1108.95|1125.97|1108.87|9
1651444400000|2022-05-01 22:33:20|1125.98|1108.88|1125.87|1108.77|1125.99|1108.89|1125.85|1108.75|12
1651444410000|2022-05-01 22:33:30|1125.97|1108.87|1125.8|1108.7|1125.97|1108.87|1125.8|1108.7|5
1651444420000|2022-05-01 22:33:40|1125.3|1108.2|1125.29|1108.19|1125.31|1108.21|1125.14|1108.04|11
1651444430000|2022-05-01 22:33:50|1125.06|1107.96|1125.06|1107.96|1125.06|1107.96|1125.06|1107.96|1
1651444440000|2022-05-01 22:34:00|1125.08|1107.98|1124.98|1107.88|1125.08|1107.98|1124.98|1107.88|11
1651444450000|2022-05-01 22:34:10|1124.99|1107.89|1125.01|1107.91|1125.01|1107.91|1124.98|1107.88|4
1651444460000|2022-05-01 22:34:20|1125.1|1108|1125.08|1107.98|1125.1|1108|1125.08|1107.98|3
1651444470000|2022-05-01 22:34:30|1125.09|1107.99|1125.06|1107.96|1125.09|1107.99|1125.06|1107.96|2
1651444480000|2022-05-01 22:34:40|1125.02|1107.92|1125.18|1108.08|1125.18|1108.08|1125.02|1107.92|2
1651444500000|2022-05-01 22:35:00|1125.02|1107.92|1125.18|1108.08|1125.18|1108.08|1125.02|1107.92|4
1651444510000|2022-05-01 22:35:10|1124.93|1107.83|1124.98|1107.88|1124.99|1107.89|1124.88|1107.78|8
1651444520000|2022-05-01 22:35:20|1124.91|1107.81|1124.91|1107.81|1124.91|1107.81|1124.86|1107.76|3
1651444530000|2022-05-01 22:35:30|1124.97|1107.87|1124.55|1107.45|1124.97|1107.87|1124.19|1107.09|18
1651444540000|2022-05-01 22:35:40|1124.57|1107.47|1124.55|1107.45|1124.57|1107.47|1124.53|1107.43|10
1651444550000|2022-05-01 22:35:50|1124.53|1107.43|1124.53|1107.43|1124.55|1107.45|1124.53|1107.43|5
1651444560000|2022-05-01 22:36:00|1124.43|1107.33|1124.04|1106.94|1124.43|1107.33|1124.04|1106.94|2
1651444570000|2022-05-01 22:36:10|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1124.04|1106.94|3
1651444580000|2022-05-01 22:36:20|1124.21|1107.11|1124.16|1107.06|1124.25|1107.15|1124.08|1106.98|5
1651444600000|2022-05-01 22:36:40|1124.17|1107.07|1124.14|1107.04|1124.18|1107.08|1124.14|1107.04|6
1651444620000|2022-05-01 22:37:00|1124.06|1106.96|1124.13|1107.03|1124.13|1107.03|1124.06|1106.96|3
1651444630000|2022-05-01 22:37:10|1124.21|1107.11|1124.21|1107.11|1124.21|1107.11|1124.21|1107.11|1
1651444660000|2022-05-01 22:37:40|1124.24|1107.14|1124.21|1107.11|1124.24|1107.14|1124.21|1107.11|2
1651444670000|2022-05-01 22:37:50|1124.2|1107.1|1124.07|1106.97|1124.2|1107.1|1124.07|1106.97|3
1651444690000|2022-05-01 22:38:10|1124.05|1106.95|1124.03|1106.93|1124.05|1106.95|1123.89|1106.79|9
1651444700000|2022-05-01 22:38:20|1124.02|1106.92|1124.03|1106.93|1124.03|1106.93|1124.02|1106.92|2
1651444720000|2022-05-01 22:38:40|1124.06|1106.96|1124.11|1107.01|1124.13|1107.03|1124.06|1106.96|3
1651444730000|2022-05-01 22:38:50|1124.08|1106.98|1124.03|1106.93|1124.08|1106.98|1124.03|1106.93|4
1651444740000|2022-05-01 22:39:00|1124.04|1106.94|1124.08|1106.98|1124.08|1106.98|1124.04|1106.94|4
1651444760000|2022-05-01 22:39:20|1124.13|1107.03|1124.13|1107.03|1124.13|1107.03|1124.13|1107.03|1
1651444770000|2022-05-01 22:39:30|1124.05|1106.95|1124.17|1107.07|1124.42|1107.32|1124.05|1106.95|4
1651444780000|2022-05-01 22:39:40|1124.12|1107.02|1124.25|1107.15|1124.25|1107.15|1124.12|1107.02|2
1651444790000|2022-05-01 22:39:50|1124.56|1107.46|1124.58|1107.48|1124.61|1107.51|1124.56|1107.46|15
1651444800000|2022-05-01 22:40:00|1124.59|1107.49|1124.52|1107.42|1124.59|1107.49|1124.52|1107.42|2
1651444810000|2022-05-01 22:40:10|1124.53|1107.43|1124.53|1107.43|1124.54|1107.44|1124.53|1107.43|3
1651444820000|2022-05-01 22:40:20|1124.56|1107.46|1124.53|1107.43|1124.56|1107.46|1124.53|1107.43|6
1651444830000|2022-05-01 22:40:30|1124.54|1107.44|1124.62|1107.52|1124.62|1107.52|1124.53|1107.43|8
1651444840000|2022-05-01 22:40:40|1124.61|1107.51|1124.62|1107.52|1124.72|1107.62|1124.59|1107.49|9
1651444850000|2022-05-01 22:40:50|1124.67|1107.57|1124.65|1107.55|1124.71|1107.61|1124.58|1107.48|11
1651444860000|2022-05-01 22:41:00|1124.63|1107.53|1124.71|1107.61|1124.71|1107.61|1124.6|1107.5|11
1651444870000|2022-05-01 22:41:10|1124.69|1107.59|1124.66|1107.56|1124.69|1107.59|1124.65|1107.55|4
1651444880000|2022-05-01 22:41:20|1124.74|1107.64|1124.57|1107.47|1124.74|1107.64|1124.57|1107.47|3
1651444890000|2022-05-01 22:41:30|1124.72|1107.62|1124.65|1107.55|1124.72|1107.62|1124.62|1107.52|6
1651444900000|2022-05-01 22:41:40|1124.59|1107.49|1124.66|1107.56|1124.77|1107.67|1124.59|1107.49|10
1651444910000|2022-05-01 22:41:50|1124.69|1107.59|1124.66|1107.56|1124.69|1107.59|1124.62|1107.52|5
1651444920000|2022-05-01 22:42:00|1124.71|1107.61|1124.74|1107.64|1124.8|1107.7|1124.66|1107.56|9
1651444940000|2022-05-01 22:42:20|1124.69|1107.59|1124.74|1107.64|1124.74|1107.64|1124.66|1107.56|7
1651444950000|2022-05-01 22:42:30|1124.73|1107.63|1124.73|1107.63|1124.73|1107.63|1124.73|1107.63|1
1651444960000|2022-05-01 22:42:40|1124.7|1107.6|1124.74|1107.64|1124.74|1107.64|1124.7|1107.6|2
1651444970000|2022-05-01 22:42:50|1124.76|1107.66|1124.81|1107.71|1124.81|1107.71|1124.76|1107.66|2
1651444980000|2022-05-01 22:43:00|1124.9|1107.8|1124.94|1107.84|1124.97|1107.87|1124.81|1107.71|18
1651444990000|2022-05-01 22:43:10|1124.93|1107.83|1125.12|1108.02|1125.12|1108.02|1124.93|1107.83|5
1651445000000|2022-05-01 22:43:20|1125.08|1107.98|1125.11|1108.01|1125.11|1108.01|1125.03|1107.93|7
1651445010000|2022-05-01 22:43:30|1124.95|1107.85|1125.15|1108.05|1125.15|1108.05|1124.95|1107.85|13
1651445020000|2022-05-01 22:43:40|1125.18|1108.08|1124.93|1107.83|1125.18|1108.08|1124.88|1107.78|11
1651445030000|2022-05-01 22:43:50|1124.94|1107.84|1125.02|1107.92|1125.05|1107.95|1124.94|1107.84|8
1651445040000|2022-05-01 22:44:00|1125.04|1107.94|1125.18|1108.08|1125.2|1108.1|1125.04|1107.94|6
1651445050000|2022-05-01 22:44:10|1125.14|1108.04|1125.69|1108.59|1125.73|1108.63|1125.14|1108.04|16
1651445060000|2022-05-01 22:44:20|1125.66|1108.56|1125.78|1108.68|1125.84|1108.74|1125.41|1108.31|24
1651445070000|2022-05-01 22:44:30|1125.74|1108.64|1125.99|1108.89|1126.05|1108.95|1125.72|1108.62|22
1651445080000|2022-05-01 22:44:40|1126.02|1108.92|1126.03|1108.93|1126.04|1108.94|1125.74|1108.64|16
1651445090000|2022-05-01 22:44:50|1126.01|1108.91|1126.04|1108.94|1126.04|1108.94|1125.97|1108.87|9
1651445100000|2022-05-01 22:45:00|1126.05|1108.95|1126.01|1108.91|1126.05|1108.95|1126|1108.9|3
1651445110000|2022-05-01 22:45:10|1126.02|1108.92|1126.05|1108.95|1126.06|1108.96|1126.02|1108.92|3
1651445120000|2022-05-01 22:45:20|1126.06|1108.96|1125.95|1108.85|1126.06|1108.96|1125.77|1108.67|12
1651445130000|2022-05-01 22:45:30|1126.02|1108.92|1126.16|1109.06|1126.21|1109.11|1125.84|1108.74|18
1651445140000|2022-05-01 22:45:40|1126.17|1109.07|1125.95|1108.85|1126.18|1109.08|1125.87|1108.77|15
1651445150000|2022-05-01 22:45:50|1125.96|1108.86|1125.98|1108.88|1126.02|1108.92|1125.76|1108.66|9
1651445160000|2022-05-01 22:46:00|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1
1651445170000|2022-05-01 22:46:10|1126.04|1108.94|1126.22|1109.12|1126.22|1109.12|1125.94|1108.84|18
1651445180000|2022-05-01 22:46:20|1126.16|1109.06|1126.28|1109.18|1126.29|1109.19|1126.16|1109.06|8
1651445190000|2022-05-01 22:46:30|1126.21|1109.11|1126.22|1109.12|1126.22|1109.12|1126.18|1109.08|3
1651445200000|2022-05-01 22:46:40|1126.27|1109.17|1126.22|1109.12|1126.39|1109.29|1126.22|1109.12|13
1651445210000|2022-05-01 22:46:50|1126.18|1109.08|1126.59|1109.49|1126.7|1109.6|1126.18|1109.08|12
1651445220000|2022-05-01 22:47:00|1126.65|1109.55|1126.18|1109.08|1126.73|1109.63|1126.15|1109.05|15
1651445230000|2022-05-01 22:47:10|1126.32|1109.22|1126.18|1109.08|1126.32|1109.22|1126.15|1109.05|6
1651445240000|2022-05-01 22:47:20|1126.15|1109.05|1126.15|1109.05|1126.15|1109.05|1126.12|1109.02|4
1651445250000|2022-05-01 22:47:30|1126.33|1109.23|1126.38|1109.28|1126.38|1109.28|1126.33|1109.23|3
1651445260000|2022-05-01 22:47:40|1126.37|1109.27|1126.4|1109.3|1126.4|1109.3|1126.37|1109.27|2
1651445270000|2022-05-01 22:47:50|1126.36|1109.26|1126.26|1109.16|1126.36|1109.26|1126.25|1109.15|4
1651445280000|2022-05-01 22:48:00|1126.18|1109.08|1126.27|1109.17|1126.27|1109.17|1126.14|1109.04|5
1651445290000|2022-05-01 22:48:10|1126.25|1109.15|1126.25|1109.15|1126.25|1109.15|1126.25|1109.15|1
1651445300000|2022-05-01 22:48:20|1126.24|1109.14|1126.24|1109.14|1126.34|1109.24|1126.24|1109.14|3
1651445310000|2022-05-01 22:48:30|1126.25|1109.15|1126.22|1109.12|1126.25|1109.15|1126.22|1109.12|2
1651445330000|2022-05-01 22:48:50|1126.24|1109.14|1126.22|1109.12|1126.24|1109.14|1126.09|1108.99|3
1651445340000|2022-05-01 22:49:00|1126.31|1109.21|1126.29|1109.19|1126.31|1109.21|1126.29|1109.19|2
1651445360000|2022-05-01 22:49:20|1126.31|1109.21|1126.37|1109.27|1126.37|1109.27|1126.31|1109.21|2
1651445370000|2022-05-01 22:49:30|1126.34|1109.24|1126.29|1109.19|1126.34|1109.24|1126.29|1109.19|2
1651445400000|2022-05-01 22:50:00|1126.27|1109.17|1126.27|1109.17|1126.27|1109.17|1126.27|1109.17|1
1651445410000|2022-05-01 22:50:10|1126.32|1109.22|1126.32|1109.22|1126.32|1109.22|1126.32|1109.22|1
1651445430000|2022-05-01 22:50:30|1126.29|1109.19|1126.29|1109.19|1126.39|1109.29|1126.29|1109.19|4
1651445440000|2022-05-01 22:50:40|1126.3|1109.2|1126.3|1109.2|1126.3|1109.2|1126.3|1109.2|1
1651445450000|2022-05-01 22:50:50|1126.32|1109.22|1126.31|1109.21|1126.32|1109.22|1126.31|1109.21|2
1651445460000|2022-05-01 22:51:00|1126.28|1109.18|1126.28|1109.18|1126.28|1109.18|1126.28|1109.18|1
1651445470000|2022-05-01 22:51:10|1126.4|1109.3|1126.28|1109.18|1126.4|1109.3|1126.27|1109.17|4
1651445490000|2022-05-01 22:51:30|1126.17|1109.07|1126.25|1109.15|1126.25|1109.15|1126.17|1109.07|3
1651445520000|2022-05-01 22:52:00|1126.31|1109.21|1126.31|1109.21|1126.31|1109.21|1126.31|1109.21|1
1651445530000|2022-05-01 22:52:10|1126.25|1109.15|1126.25|1109.15|1126.25|1109.15|1126.25|1109.15|1
1651445540000|2022-05-01 22:52:20|1126.31|1109.21|1126.28|1109.18|1126.31|1109.21|1126.28|1109.18|2
1651445550000|2022-05-01 22:52:30|1126.22|1109.12|1126.19|1109.09|1126.22|1109.12|1126.19|1109.09|2
1651445580000|2022-05-01 22:53:00|1126.24|1109.14|1126.24|1109.14|1126.24|1109.14|1126.24|1109.14|1
1651445590000|2022-05-01 22:53:10|1126.26|1109.16|1126.26|1109.16|1126.26|1109.16|1126.26|1109.16|1
1651445600000|2022-05-01 22:53:20|1126.21|1109.11|1126.19|1109.09|1126.21|1109.11|1126.19|1109.09|2
1651445630000|2022-05-01 22:53:50|1126.16|1109.06|1126.16|1109.06|1126.16|1109.06|1126.16|1109.06|1
1651445640000|2022-05-01 22:54:00|1126.26|1109.16|1126.26|1109.16|1126.26|1109.16|1126.26|1109.16|1
1651445650000|2022-05-01 22:54:10|1126.23|1109.13|1126.23|1109.13|1126.23|1109.13|1126.23|1109.13|1
1651445700000|2022-05-01 22:55:00|1126.17|1109.07|1126.26|1109.16|1126.27|1109.17|1126.17|1109.07|3
1651445710000|2022-05-01 22:55:10|1126.31|1109.21|1125.92|1108.82|1126.32|1109.22|1125.52|1108.42|12
1651445720000|2022-05-01 22:55:20|1125.67|1108.57|1124.4|1107.3|1126.01|1108.91|1124.4|1107.3|29
1651445730000|2022-05-01 22:55:30|1124.39|1107.29|1124.14|1107.04|1124.51|1107.41|1124.14|1107.04|12
1651445740000|2022-05-01 22:55:40|1124.16|1107.06|1124.16|1107.06|1124.17|1107.07|1124.13|1107.03|14
1651445750000|2022-05-01 22:55:50|1124.15|1107.05|1125.27|1108.17|1125.27|1108.17|1124.14|1107.04|20
1651445760000|2022-05-01 22:56:00|1125.23|1108.13|1126.07|1108.97|1126.07|1108.97|1124.97|1107.87|9
1651445770000|2022-05-01 22:56:10|1126.11|1109.01|1126.11|1109.01|1126.11|1109.01|1126.11|1109.01|1
1651445780000|2022-05-01 22:56:20|1126.12|1109.02|1126.28|1109.18|1126.31|1109.21|1126.12|1109.02|4
1651445790000|2022-05-01 22:56:30|1126.31|1109.21|1127.05|1109.95|1127.05|1109.95|1126.31|1109.21|11
1651445800000|2022-05-01 22:56:40|1127.06|1109.96|1128.84|1111.74|1128.84|1111.74|1127.06|1109.96|22
1651445810000|2022-05-01 22:56:50|1128.79|1111.69|1128.73|1111.63|1129.09|1111.99|1128.03|1110.93|33
1651445820000|2022-05-01 22:57:00|1128.99|1111.89|1129.84|1112.74|1129.84|1112.74|1128.99|1111.89|32
1651445830000|2022-05-01 22:57:10|1129.71|1112.61|1129.22|1112.12|1129.71|1112.61|1129.18|1112.08|22
1651445840000|2022-05-01 22:57:20|1129.21|1112.11|1128.34|1111.24|1129.21|1112.11|1128.34|1111.24|23
1651445850000|2022-05-01 22:57:30|1128.36|1111.26|1128.2|1111.1|1128.36|1111.26|1128.2|1111.1|2
1651445860000|2022-05-01 22:57:40|1128.32|1111.22|1127.53|1110.43|1128.32|1111.22|1127.52|1110.42|19
1651445870000|2022-05-01 22:57:50|1128.2|1111.1|1127.46|1110.36|1128.2|1111.1|1127.36|1110.26|16
1651445880000|2022-05-01 22:58:00|1127.44|1110.34|1128.13|1111.03|1128.16|1111.06|1127.44|1110.34|19
1651445890000|2022-05-01 22:58:10|1128.14|1111.04|1128.04|1110.94|1128.14|1111.04|1128.03|1110.93|8
1651445900000|2022-05-01 22:58:20|1128.11|1111.01|1128.12|1111.02|1128.18|1111.08|1128.09|1110.99|12
1651445930000|2022-05-01 22:58:50|1128.25|1111.15|1128.25|1111.15|1128.25|1111.15|1128.25|1111.15|1
1651445940000|2022-05-01 22:59:00|1128.14|1111.04|1128.14|1111.04|1128.14|1111.04|1128.14|1111.04|1
1651445950000|2022-05-01 22:59:10|1128.28|1111.18|1128.28|1111.18|1128.28|1111.18|1128.28|1111.18|1
1651445960000|2022-05-01 22:59:20|1128.15|1111.05|1128.19|1111.09|1128.19|1111.09|1128.15|1111.05|2
1651445970000|2022-05-01 22:59:30|1128.27|1111.17|1128.01|1110.91|1128.41|1111.31|1128.01|1110.91|4
1651445980000|2022-05-01 22:59:40|1128.41|1111.31|1126.52|1109.42|1128.41|1111.31|1126.5|1109.4|31
1651445990000|2022-05-01 22:59:50|1126.5|1109.4|1126.21|1109.11|1126.5|1109.4|1126.12|1109.02|12
1651446000000|2022-05-01 23:00:00|1126.23|1109.13|1127.07|1109.97|1127.13|1110.03|1126.23|1109.13|21
1651446010000|2022-05-01 23:00:10|1127.08|1109.98|1126.56|1109.46|1127.14|1110.04|1126.56|1109.46|22
1651446020000|2022-05-01 23:00:20|1126.55|1109.45|1126.14|1109.04|1126.62|1109.52|1126.14|1109.04|12
1651446030000|2022-05-01 23:00:30|1126.17|1109.07|1125.25|1108.15|1126.18|1109.08|1125.19|1108.09|20
1651446040000|2022-05-01 23:00:40|1125.24|1108.14|1124.14|1107.04|1125.29|1108.19|1124.14|1107.04|24
1651446050000|2022-05-01 23:00:50|1124.13|1107.03|1124.12|1107.02|1124.16|1107.06|1124.12|1107.02|10
1651446060000|2022-05-01 23:01:00|1124.24|1107.14|1124.11|1107.01|1124.24|1107.14|1124.09|1106.99|8
1651446070000|2022-05-01 23:01:10|1124.09|1106.99|1124.1|1107|1124.11|1107.01|1124.09|1106.99|3
1651446080000|2022-05-01 23:01:20|1124.24|1107.14|1124.05|1106.95|1124.24|1107.14|1124.05|1106.95|17
1651446090000|2022-05-01 23:01:30|1124.07|1106.97|1124.06|1106.96|1124.1|1107|1124.06|1106.96|12
1651446100000|2022-05-01 23:01:40|1124.08|1106.98|1124.07|1106.97|1124.08|1106.98|1124.05|1106.95|7
1651446110000|2022-05-01 23:01:50|1124.06|1106.96|1123.4|1106.3|1124.09|1106.99|1123.4|1106.3|20
1651446120000|2022-05-01 23:02:00|1123.3|1106.2|1122.94|1105.84|1123.3|1106.2|1122.73|1105.63|17
1651446130000|2022-05-01 23:02:10|1122.98|1105.88|1122.96|1105.86|1123.02|1105.92|1122.96|1105.86|10
1651446140000|2022-05-01 23:02:20|1122.99|1105.89|1123.17|1106.07|1123.17|1106.07|1122.99|1105.89|19
1651446150000|2022-05-01 23:02:30|1123.19|1106.09|1123.9|1106.8|1123.94|1106.84|1123.18|1106.08|17
1651446160000|2022-05-01 23:02:40|1124.05|1106.95|1124.17|1107.07|1124.17|1107.07|1124.05|1106.95|3
1651446170000|2022-05-01 23:02:50|1124.15|1107.05|1124.19|1107.09|1124.33|1107.23|1124.07|1106.97|20
1651446180000|2022-05-01 23:03:00|1124.21|1107.11|1124.31|1107.21|1124.31|1107.21|1124.06|1106.96|14
1651446190000|2022-05-01 23:03:10|1124.36|1107.26|1126.89|1109.79|1126.89|1109.79|1124.11|1107.01|28
1651446200000|2022-05-01 23:03:20|1126.9|1109.8|1127.11|1110.01|1127.11|1110.01|1126.73|1109.63|23
1651446210000|2022-05-01 23:03:30|1127.19|1110.09|1128.78|1111.68|1128.88|1111.78|1127.18|1110.08|32
1651446220000|2022-05-01 23:03:40|1128.94|1111.84|1129.01|1111.91|1129.09|1111.99|1128.25|1111.15|23
1651446230000|2022-05-01 23:03:50|1128.88|1111.78|1129.07|1111.97|1129.07|1111.97|1128.88|1111.78|8
1651446240000|2022-05-01 23:04:00|1129.04|1111.94|1129.07|1111.97|1129.07|1111.97|1129.04|1111.94|2
1651446250000|2022-05-01 23:04:10|1129.04|1111.94|1129.8|1112.7|1129.8|1112.7|1129.04|1111.94|22
1651446260000|2022-05-01 23:04:20|1129.84|1112.74|1130|1112.9|1130.01|1112.91|1129.73|1112.63|17
1651446270000|2022-05-01 23:04:30|1130.01|1112.91|1130|1112.9|1130.04|1112.94|1129.88|1112.78|19
1651446280000|2022-05-01 23:04:40|1130.01|1112.91|1129.99|1112.89|1130.01|1112.91|1129.69|1112.59|18
1651446290000|2022-05-01 23:04:50|1129.98|1112.88|1130|1112.9|1130|1112.9|1129.98|1112.88|5
1651446300000|2022-05-01 23:05:00|1129.99|1112.89|1129.93|1112.83|1129.99|1112.89|1129.93|1112.83|7
1651446310000|2022-05-01 23:05:10|1129.82|1112.72|1128.58|1111.48|1129.82|1112.72|1128.55|1111.45|28
1651446320000|2022-05-01 23:05:20|1128.62|1111.52|1128.16|1111.06|1128.64|1111.54|1128.11|1111.01|12
1651446330000|2022-05-01 23:05:30|1128.14|1111.04|1128.25|1111.15|1128.28|1111.18|1128.1|1111|9
1651446340000|2022-05-01 23:05:40|1128.24|1111.14|1128.04|1110.94|1128.24|1111.14|1128.04|1110.94|8
1651446360000|2022-05-01 23:06:00|1128.01|1110.91|1128.03|1110.93|1128.03|1110.93|1128|1110.9|7
1651446370000|2022-05-01 23:06:10|1128.02|1110.92|1128.58|1111.48|1128.58|1111.48|1128.02|1110.92|14
1651446380000|2022-05-01 23:06:20|1128.63|1111.53|1129.1|1112|1129.1|1112|1128.63|1111.53|11
1651446390000|2022-05-01 23:06:30|1129.04|1111.94|1129.86|1112.76|1129.91|1112.81|1129.04|1111.94|13
1651446400000|2022-05-01 23:06:40|1129.91|1112.81|1129.91|1112.81|1129.91|1112.81|1129.72|1112.62|10
1651446410000|2022-05-01 23:06:50|1129.92|1112.82|1129.98|1112.88|1129.98|1112.88|1129.92|1112.82|2
1651446420000|2022-05-01 23:07:00|1130.02|1112.92|1130.02|1112.92|1130.02|1112.92|1130.02|1112.92|1
1651446430000|2022-05-01 23:07:10|1130.03|1112.93|1130.38|1113.28|1130.42|1113.32|1130.03|1112.93|10
1651446440000|2022-05-01 23:07:20|1130.64|1113.54|1130.12|1113.02|1130.69|1113.59|1130.08|1112.98|22
1651446450000|2022-05-01 23:07:30|1130.07|1112.97|1130.07|1112.97|1130.11|1113.01|1129.98|1112.88|18
1651446460000|2022-05-01 23:07:40|1130.08|1112.98|1130.06|1112.96|1130.12|1113.02|1130.06|1112.96|6
1651446470000|2022-05-01 23:07:50|1130.1|1113|1130.81|1113.71|1130.81|1113.71|1129.99|1112.89|24
1651446480000|2022-05-01 23:08:00|1130.74|1113.64|1130.71|1113.61|1130.8|1113.7|1130.71|1113.61|3
1651446490000|2022-05-01 23:08:10|1130.74|1113.64|1130.74|1113.64|1130.74|1113.64|1130.74|1113.64|1
1651446500000|2022-05-01 23:08:20|1130.65|1113.55|1130.74|1113.64|1130.74|1113.64|1130.65|1113.55|5
1651446510000|2022-05-01 23:08:30|1130.65|1113.55|1130.72|1113.62|1130.72|1113.62|1130.59|1113.49|7
1651446520000|2022-05-01 23:08:40|1130.78|1113.68|1130.98|1113.88|1130.98|1113.88|1130.78|1113.68|3
1651446530000|2022-05-01 23:08:50|1130.91|1113.81|1131|1113.9|1131|1113.9|1130.88|1113.78|3
1651446540000|2022-05-01 23:09:00|1130.95|1113.85|1130.98|1113.88|1130.98|1113.88|1130.89|1113.79|3
1651446550000|2022-05-01 23:09:10|1130.86|1113.76|1130.87|1113.77|1130.88|1113.78|1130.8|1113.7|6
1651446570000|2022-05-01 23:09:30|1131.05|1113.95|1131.09|1113.99|1131.12|1114.02|1131.05|1113.95|5
1651446580000|2022-05-01 23:09:40|1131.12|1114.02|1131.21|1114.11|1131.38|1114.28|1131.09|1113.99|13
1651446590000|2022-05-01 23:09:50|1131.2|1114.1|1131.2|1114.1|1131.2|1114.1|1131.2|1114.1|1
1651446600000|2022-05-01 23:10:00|1131.18|1114.08|1132.03|1114.93|1132.04|1114.94|1131.18|1114.08|16
1651446610000|2022-05-01 23:10:10|1132.14|1115.04|1132.03|1114.93|1132.15|1115.05|1132.03|1114.93|5
1651446620000|2022-05-01 23:10:20|1132.04|1114.94|1132.14|1115.04|1132.34|1115.24|1132.02|1114.92|16
1651446630000|2022-05-01 23:10:30|1132.29|1115.19|1132.09|1114.99|1132.41|1115.31|1132.07|1114.97|7
1651446640000|2022-05-01 23:10:40|1132.05|1114.95|1132|1114.9|1132.05|1114.95|1131.93|1114.83|12
1651446650000|2022-05-01 23:10:50|1131.98|1114.88|1131.98|1114.88|1132.01|1114.91|1131.98|1114.88|5
1651446660000|2022-05-01 23:11:00|1132.01|1114.91|1131.25|1114.15|1132.01|1114.91|1131.11|1114.01|14
1651446670000|2022-05-01 23:11:10|1131.22|1114.12|1131.05|1113.95|1131.22|1114.12|1130.99|1113.89|6
1651446680000|2022-05-01 23:11:20|1130.99|1113.89|1129.98|1112.88|1130.99|1113.89|1129.81|1112.71|17
1651446690000|2022-05-01 23:11:30|1130.04|1112.94|1130.09|1112.99|1130.13|1113.03|1130.04|1112.94|7
1651446700000|2022-05-01 23:11:40|1130.05|1112.95|1131.2|1114.1|1131.25|1114.15|1130.05|1112.95|16
1651446710000|2022-05-01 23:11:50|1131.19|1114.09|1131.83|1114.73|1131.83|1114.73|1131.06|1113.96|14
1651446720000|2022-05-01 23:12:00|1131.98|1114.88|1131.7|1114.6|1131.98|1114.88|1131.69|1114.59|13
1651446730000|2022-05-01 23:12:10|1131.71|1114.61|1131.49|1114.39|1131.8|1114.7|1131.47|1114.37|7
1651446740000|2022-05-01 23:12:20|1131.36|1114.26|1131.5|1114.4|1131.5|1114.4|1131.36|1114.26|2
1651446750000|2022-05-01 23:12:30|1131.63|1114.53|1131.73|1114.63|1131.73|1114.63|1131.48|1114.38|15
1651446760000|2022-05-01 23:12:40|1131.72|1114.62|1131.85|1114.75|1131.85|1114.75|1131.72|1114.62|2
1651446770000|2022-05-01 23:12:50|1131.78|1114.68|1131.85|1114.75|1131.85|1114.75|1131.78|1114.68|2
1651446780000|2022-05-01 23:13:00|1131.86|1114.76|1131.86|1114.76|1131.86|1114.76|1131.86|1114.76|1
1651446790000|2022-05-01 23:13:10|1131.74|1114.64|1132|1114.9|1132|1114.9|1131.74|1114.64|5
1651446810000|2022-05-01 23:13:30|1132.03|1114.93|1132.03|1114.93|1132.03|1114.93|1132.03|1114.93|1
1651446830000|2022-05-01 23:13:50|1132.1|1115|1132.1|1115|1132.1|1115|1132.1|1115|1
1651446840000|2022-05-01 23:14:00|1132.09|1114.99|1132.09|1114.99|1132.09|1114.99|1132.09|1114.99|1
1651446850000|2022-05-01 23:14:10|1132.1|1115|1132.82|1115.72|1132.89|1115.79|1132.1|1115|16
1651446860000|2022-05-01 23:14:20|1132.85|1115.75|1133.06|1115.96|1133.09|1115.99|1132.73|1115.63|18
1651446870000|2022-05-01 23:14:30|1132.94|1115.84|1132.94|1115.84|1132.94|1115.84|1132.94|1115.84|1
1651446880000|2022-05-01 23:14:40|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651446900000|2022-05-01 23:15:00|1133.07|1115.97|1133.14|1116.04|1133.23|1116.13|1133.07|1115.97|13
1651446910000|2022-05-01 23:15:10|1133.19|1116.09|1133.16|1116.06|1133.23|1116.13|1133.14|1116.04|18
1651446920000|2022-05-01 23:15:20|1133.17|1116.07|1133.17|1116.07|1133.18|1116.08|1133.16|1116.06|7
1651446930000|2022-05-01 23:15:30|1133.19|1116.09|1133.4|1116.3|1133.4|1116.3|1133.15|1116.05|10
1651446950000|2022-05-01 23:15:50|1133.35|1116.25|1133.83|1116.73|1133.83|1116.73|1133.35|1116.25|2
1651446960000|2022-05-01 23:16:00|1133.87|1116.77|1133.62|1116.52|1133.87|1116.77|1133.62|1116.52|2
1651446970000|2022-05-01 23:16:10|1133.64|1116.54|1132.94|1115.84|1133.64|1116.54|1132.94|1115.84|13
1651446980000|2022-05-01 23:16:20|1132.92|1115.82|1132.73|1115.63|1132.95|1115.85|1132.69|1115.59|10
1651446990000|2022-05-01 23:16:30|1132.75|1115.65|1132.57|1115.47|1132.75|1115.65|1132.57|1115.47|5
1651447000000|2022-05-01 23:16:40|1132.58|1115.48|1132.32|1115.22|1132.78|1115.68|1132.1|1115|11
1651447010000|2022-05-01 23:16:50|1132.35|1115.25|1132.02|1114.92|1132.35|1115.25|1132.02|1114.92|11
1651447020000|2022-05-01 23:17:00|1132|1114.9|1131.38|1114.28|1132|1114.9|1131.25|1114.15|22
1651447030000|2022-05-01 23:17:10|1131.61|1114.51|1130.16|1113.06|1131.67|1114.57|1130.16|1113.06|13
1651447040000|2022-05-01 23:17:20|1130.15|1113.05|1130.09|1112.99|1130.17|1113.07|1130.08|1112.98|12
1651447050000|2022-05-01 23:17:30|1130.1|1113|1131.12|1114.02|1131.12|1114.02|1130.1|1113|11
1651447060000|2022-05-01 23:17:40|1131.13|1114.03|1131.17|1114.07|1131.17|1114.07|1131.13|1114.03|6
1651447070000|2022-05-01 23:17:50|1131.15|1114.05|1132.01|1114.91|1132.05|1114.95|1131.15|1114.05|12
1651447090000|2022-05-01 23:18:10|1132.04|1114.94|1133.02|1115.92|1133.07|1115.97|1132.04|1114.94|17
1651447100000|2022-05-01 23:18:20|1133.04|1115.94|1133.16|1116.06|1133.25|1116.15|1132.99|1115.89|12
1651447110000|2022-05-01 23:18:30|1133.06|1115.96|1133.83|1116.73|1133.92|1116.82|1133.06|1115.96|11
1651447120000|2022-05-01 23:18:40|1133.92|1116.82|1133.21|1116.11|1133.92|1116.82|1133.2|1116.1|11
1651447130000|2022-05-01 23:18:50|1133.22|1116.12|1133.09|1115.99|1133.24|1116.14|1133.09|1115.99|15
1651447140000|2022-05-01 23:19:00|1133.06|1115.96|1132.55|1115.45|1133.2|1116.1|1132.55|1115.45|15
1651447150000|2022-05-01 23:19:10|1132.13|1115.03|1132.09|1114.99|1132.28|1115.18|1131.93|1114.83|16
1651447160000|2022-05-01 23:19:20|1132.26|1115.16|1132.1|1115|1132.29|1115.19|1132.09|1114.99|7
1651447180000|2022-05-01 23:19:40|1132.09|1114.99|1132.1|1115|1132.23|1115.13|1132.09|1114.99|9
1651447190000|2022-05-01 23:19:50|1132.15|1115.05|1132.3|1115.2|1132.3|1115.2|1132.1|1115|9
1651447200000|2022-05-01 23:20:00|1132.31|1115.21|1132.31|1115.21|1132.31|1115.21|1132.28|1115.18|8
1651447210000|2022-05-01 23:20:10|1132.29|1115.19|1133.02|1115.92|1133.02|1115.92|1132.29|1115.19|10
1651447220000|2022-05-01 23:20:20|1133.01|1115.91|1132.53|1115.43|1133.01|1115.91|1132.5|1115.4|16
1651447230000|2022-05-01 23:20:30|1132.17|1115.07|1132.61|1115.51|1132.61|1115.51|1132.13|1115.03|7
1651447240000|2022-05-01 23:20:40|1132.63|1115.53|1132.5|1115.4|1132.64|1115.54|1132.5|1115.4|4
1651447250000|2022-05-01 23:20:50|1132.51|1115.41|1133.09|1115.99|1133.1|1116|1132.48|1115.38|16
1651447260000|2022-05-01 23:21:00|1133.1|1116|1133.55|1116.45|1133.77|1116.67|1133.1|1116|14
1651447270000|2022-05-01 23:21:10|1133.56|1116.46|1133.31|1116.21|1133.78|1116.68|1133.29|1116.19|9
1651447280000|2022-05-01 23:21:20|1133.33|1116.23|1133.08|1115.98|1133.33|1116.23|1133.07|1115.97|11
1651447290000|2022-05-01 23:21:30|1133.11|1116.01|1135.27|1118.17|1135.28|1118.18|1133.1|1116|23
1651447300000|2022-05-01 23:21:40|1135.3|1118.2|1135.95|1118.85|1135.96|1118.86|1135.13|1118.03|22
1651447310000|2022-05-01 23:21:50|1136.25|1119.15|1137.92|1120.82|1138.1|1121|1136.25|1119.15|24
1651447320000|2022-05-01 23:22:00|1138.42|1121.32|1138.29|1121.19|1139.05|1121.95|1138.29|1121.19|20
1651447330000|2022-05-01 23:22:10|1138.16|1121.06|1138.15|1121.05|1138.21|1121.11|1138.13|1121.03|7
1651447340000|2022-05-01 23:22:20|1138.14|1121.04|1138.18|1121.08|1138.18|1121.08|1138.05|1120.95|11
1651447350000|2022-05-01 23:22:30|1138.17|1121.07|1137.87|1120.77|1138.19|1121.09|1137.87|1120.77|9
1651447360000|2022-05-01 23:22:40|1137.89|1120.79|1138.21|1121.11|1138.29|1121.19|1137.87|1120.77|27
1651447370000|2022-05-01 23:22:50|1138.2|1121.1|1138.34|1121.24|1138.34|1121.24|1138.2|1121.1|12
1651447380000|2022-05-01 23:23:00|1138.32|1121.22|1139.69|1122.59|1139.69|1122.59|1138.04|1120.94|26
1651447390000|2022-05-01 23:23:10|1139.67|1122.57|1140.06|1122.96|1140.17|1123.07|1139.46|1122.36|15
1651447400000|2022-05-01 23:23:20|1140.23|1123.13|1142.15|1125.05|1142.15|1125.05|1140.02|1122.92|29
1651447410000|2022-05-01 23:23:30|1142.11|1125.01|1140.74|1123.64|1142.11|1125.01|1140.74|1123.64|14
1651447420000|2022-05-01 23:23:40|1140.75|1123.65|1141.02|1123.92|1141.02|1123.92|1140.7|1123.6|9
1651447430000|2022-05-01 23:23:50|1140.97|1123.87|1140.9|1123.8|1140.97|1123.87|1140.9|1123.8|8
1651447440000|2022-05-01 23:24:00|1140.93|1123.83|1140.56|1123.46|1141.09|1123.99|1140.01|1122.91|12
1651447450000|2022-05-01 23:24:10|1140.37|1123.27|1140.07|1122.97|1140.37|1123.27|1139.45|1122.35|18
1651447460000|2022-05-01 23:24:20|1140.02|1122.92|1139.42|1122.32|1140.02|1122.92|1139.41|1122.31|7
1651447470000|2022-05-01 23:24:30|1139.37|1122.27|1139.94|1122.84|1139.94|1122.84|1139.37|1122.27|13
1651447480000|2022-05-01 23:24:40|1139.9|1122.8|1140.06|1122.96|1140.06|1122.96|1139.82|1122.72|12
1651447490000|2022-05-01 23:24:50|1140.04|1122.94|1140.89|1123.79|1140.97|1123.87|1140.03|1122.93|16
1651447500000|2022-05-01 23:25:00|1140.88|1123.78|1140.15|1123.05|1141.13|1124.03|1140.15|1123.05|9
1651447510000|2022-05-01 23:25:10|1140.16|1123.06|1140.15|1123.05|1140.19|1123.09|1140.14|1123.04|7
1651447520000|2022-05-01 23:25:20|1140.05|1122.95|1140.28|1123.18|1140.28|1123.18|1140.03|1122.93|9
1651447530000|2022-05-01 23:25:30|1140.26|1123.16|1140.01|1122.91|1140.29|1123.19|1140.01|1122.91|12
1651447540000|2022-05-01 23:25:40|1139.97|1122.87|1140.02|1122.92|1140.03|1122.93|1139.31|1122.21|12
1651447550000|2022-05-01 23:25:50|1140.03|1122.93|1140.11|1123.01|1140.18|1123.08|1140.01|1122.91|11
1651447560000|2022-05-01 23:26:00|1140.4|1123.3|1141.11|1124.01|1141.11|1124.01|1140.35|1123.25|13
1651447570000|2022-05-01 23:26:10|1141.31|1124.21|1142.01|1124.91|1142.02|1124.92|1141.31|1124.21|9
1651447580000|2022-05-01 23:26:20|1141.94|1124.84|1143.03|1125.93|1143.19|1126.09|1141.84|1124.74|21
1651447590000|2022-05-01 23:26:30|1143|1125.9|1143.9|1126.8|1143.9|1126.8|1143|1125.9|26
1651447600000|2022-05-01 23:26:40|1143.73|1126.63|1144.1|1127|1144.11|1127.01|1143.57|1126.47|23
1651447610000|2022-05-01 23:26:50|1144.11|1127.01|1144.06|1126.96|1144.14|1127.04|1144|1126.9|13
1651447620000|2022-05-01 23:27:00|1144.03|1126.93|1143.72|1126.62|1144.04|1126.94|1143.72|1126.62|4
1651447630000|2022-05-01 23:27:10|1143.71|1126.61|1144|1126.9|1144|1126.9|1143.54|1126.44|17
1651447640000|2022-05-01 23:27:20|1144.01|1126.91|1143.93|1126.83|1144.03|1126.93|1143.91|1126.81|6
1651447650000|2022-05-01 23:27:30|1143.94|1126.84|1143.99|1126.89|1144|1126.9|1143.94|1126.84|10
1651447660000|2022-05-01 23:27:40|1144.01|1126.91|1144.1|1127|1144.12|1127.02|1143.99|1126.89|14
1651447670000|2022-05-01 23:27:50|1144.12|1127.02|1144.9|1127.8|1144.96|1127.86|1144.09|1126.99|20
1651447680000|2022-05-01 23:28:00|1144.89|1127.79|1145.27|1128.17|1145.83|1128.73|1144.6|1127.5|26
1651447690000|2022-05-01 23:28:10|1145.23|1128.13|1145.21|1128.11|1145.33|1128.23|1145.18|1128.08|13
1651447700000|2022-05-01 23:28:20|1145.62|1128.52|1145.1|1128|1145.64|1128.54|1144.99|1127.89|19
1651447710000|2022-05-01 23:28:30|1145.09|1127.99|1144.84|1127.74|1145.09|1127.99|1144.84|1127.74|8
1651447720000|2022-05-01 23:28:40|1144.91|1127.81|1144.91|1127.81|1144.91|1127.81|1144.91|1127.81|1
1651447730000|2022-05-01 23:28:50|1144.78|1127.68|1143.66|1126.56|1144.82|1127.72|1143.65|1126.55|25
1651447740000|2022-05-01 23:29:00|1143.64|1126.54|1144.07|1126.97|1144.07|1126.97|1143.54|1126.44|22
1651447750000|2022-05-01 23:29:10|1144.08|1126.98|1142.79|1125.69|1144.11|1127.01|1142.79|1125.69|28
1651447760000|2022-05-01 23:29:20|1142.97|1125.87|1141.61|1124.51|1142.99|1125.89|1141.36|1124.26|24
1651447770000|2022-05-01 23:29:30|1141.53|1124.43|1141.99|1124.89|1141.99|1124.89|1141.46|1124.36|21
1651447780000|2022-05-01 23:29:40|1142|1124.9|1142.05|1124.95|1142.29|1125.19|1142|1124.9|8
1651447790000|2022-05-01 23:29:50|1142.29|1125.19|1142.72|1125.62|1142.85|1125.75|1142.17|1125.07|14
1651447800000|2022-05-01 23:30:00|1142.69|1125.59|1142.7|1125.6|1143.03|1125.93|1142.23|1125.13|24
1651447810000|2022-05-01 23:30:10|1142.71|1125.61|1143.42|1126.32|1143.42|1126.32|1142.66|1125.56|9
1651447820000|2022-05-01 23:30:20|1143.53|1126.43|1144.12|1127.02|1144.21|1127.11|1143.53|1126.43|10
1651447830000|2022-05-01 23:30:30|1143.97|1126.87|1144.05|1126.95|1144.22|1127.12|1143.3|1126.2|23
1651447840000|2022-05-01 23:30:40|1143.93|1126.83|1144.06|1126.96|1144.12|1127.02|1143.93|1126.83|8
1651447850000|2022-05-01 23:30:50|1144.07|1126.97|1143.24|1126.14|1144.08|1126.98|1143.24|1126.14|10
1651447860000|2022-05-01 23:31:00|1143.25|1126.15|1143.32|1126.22|1143.79|1126.69|1143.04|1125.94|17
1651447870000|2022-05-01 23:31:10|1143.04|1125.94|1142.13|1125.03|1143.27|1126.17|1142.12|1125.02|23
1651447880000|2022-05-01 23:31:20|1142.12|1125.02|1142.07|1124.97|1142.56|1125.46|1142.07|1124.97|15
1651447890000|2022-05-01 23:31:30|1142.12|1125.02|1142|1124.9|1142.37|1125.27|1142|1124.9|10
1651447900000|2022-05-01 23:31:40|1142.08|1124.98|1141.49|1124.39|1142.15|1125.05|1141.49|1124.39|6
1651447910000|2022-05-01 23:31:50|1141.37|1124.27|1141.4|1124.3|1141.4|1124.3|1141.33|1124.23|6
1651447920000|2022-05-01 23:32:00|1141.49|1124.39|1142.26|1125.16|1142.27|1125.17|1141.44|1124.34|14
1651447930000|2022-05-01 23:32:10|1142.27|1125.17|1142.07|1124.97|1142.27|1125.17|1142.06|1124.96|18
1651447940000|2022-05-01 23:32:20|1142.02|1124.92|1142.07|1124.97|1142.1|1125|1141.65|1124.55|18
1651447950000|2022-05-01 23:32:30|1142.09|1124.99|1142.84|1125.74|1142.84|1125.74|1141.99|1124.89|11
1651447960000|2022-05-01 23:32:40|1142.94|1125.84|1142.17|1125.07|1143.01|1125.91|1142|1124.9|17
1651447970000|2022-05-01 23:32:50|1142.18|1125.08|1142.08|1124.98|1142.21|1125.11|1142.05|1124.95|10
1651447980000|2022-05-01 23:33:00|1142.09|1124.99|1142.05|1124.95|1142.24|1125.14|1142.05|1124.95|4
1651447990000|2022-05-01 23:33:10|1142.09|1124.99|1142.1|1125|1142.1|1125|1142.05|1124.95|6
1651448000000|2022-05-01 23:33:20|1142.11|1125.01|1142.14|1125.04|1142.15|1125.05|1142.05|1124.95|9
1651448010000|2022-05-01 23:33:30|1142.07|1124.97|1142.12|1125.02|1142.12|1125.02|1142.07|1124.97|4
1651448020000|2022-05-01 23:33:40|1142.08|1124.98|1142.07|1124.97|1142.08|1124.98|1142.06|1124.96|8
1651448030000|2022-05-01 23:33:50|1142.08|1124.98|1141.83|1124.73|1142.1|1125|1141.62|1124.52|18
1651448040000|2022-05-01 23:34:00|1141.82|1124.72|1141.8|1124.7|1142.19|1125.09|1141.8|1124.7|16
1651448050000|2022-05-01 23:34:10|1141.82|1124.72|1141.3|1124.2|1141.82|1124.72|1141.3|1124.2|11
1651448060000|2022-05-01 23:34:20|1141.25|1124.15|1141.15|1124.05|1141.25|1124.15|1141.15|1124.05|3
1651448070000|2022-05-01 23:34:30|1141.13|1124.03|1140.57|1123.47|1141.14|1124.04|1140.55|1123.45|12
1651448080000|2022-05-01 23:34:40|1140.49|1123.39|1140.5|1123.4|1140.68|1123.58|1140.44|1123.34|8
1651448090000|2022-05-01 23:34:50|1140.55|1123.45|1141|1123.9|1141.1|1124|1140.55|1123.45|16
1651448100000|2022-05-01 23:35:00|1141.02|1123.92|1141.85|1124.75|1141.94|1124.84|1140.95|1123.85|24
1651448110000|2022-05-01 23:35:10|1141.15|1124.05|1141.09|1123.99|1141.18|1124.08|1141.04|1123.94|13
1651448120000|2022-05-01 23:35:20|1141.08|1123.98|1141.05|1123.95|1141.1|1124|1141.05|1123.95|4
1651448130000|2022-05-01 23:35:30|1141.06|1123.96|1141.32|1124.22|1141.33|1124.23|1141.03|1123.93|8
1651448140000|2022-05-01 23:35:40|1141.35|1124.25|1141.2|1124.1|1141.35|1124.25|1141.17|1124.07|13
1651448150000|2022-05-01 23:35:50|1141.19|1124.09|1141.18|1124.08|1141.2|1124.1|1141.18|1124.08|4
1651448160000|2022-05-01 23:36:00|1141.19|1124.09|1141.22|1124.12|1141.44|1124.34|1141|1123.9|9
1651448170000|2022-05-01 23:36:10|1140.98|1123.88|1141.19|1124.09|1141.33|1124.23|1140.98|1123.88|16
1651448180000|2022-05-01 23:36:20|1141.2|1124.1|1140.57|1123.47|1141.21|1124.11|1140.57|1123.47|13
1651448190000|2022-05-01 23:36:30|1140.55|1123.45|1139.8|1122.7|1140.55|1123.45|1139.8|1122.7|14
1651448200000|2022-05-01 23:36:40|1139.69|1122.59|1139.55|1122.45|1139.69|1122.59|1139.47|1122.37|10
1651448210000|2022-05-01 23:36:50|1139.35|1122.25|1139.45|1122.35|1139.47|1122.37|1139.32|1122.22|15
1651448220000|2022-05-01 23:37:00|1139.44|1122.34|1139.05|1121.95|1139.56|1122.46|1139.05|1121.95|13
1651448230000|2022-05-01 23:37:10|1139.41|1122.31|1140.07|1122.97|1140.1|1123|1139.37|1122.27|24
1651448240000|2022-05-01 23:37:20|1140.06|1122.96|1140.26|1123.16|1140.32|1123.22|1139.97|1122.87|17
1651448250000|2022-05-01 23:37:30|1140.19|1123.09|1139.44|1122.34|1140.19|1123.09|1139.44|1122.34|12
1651448260000|2022-05-01 23:37:40|1139.36|1122.26|1139.36|1122.26|1139.36|1122.26|1139.36|1122.26|1
1651448280000|2022-05-01 23:38:00|1139.48|1122.38|1139.35|1122.25|1139.48|1122.38|1139.35|1122.25|3
1651448290000|2022-05-01 23:38:10|1139.45|1122.35|1138.37|1121.27|1139.45|1122.35|1138.2|1121.1|20
1651448300000|2022-05-01 23:38:20|1138.3|1121.2|1138.6|1121.5|1138.68|1121.58|1138.3|1121.2|14
1651448310000|2022-05-01 23:38:30|1138.65|1121.55|1138.61|1121.51|1138.65|1121.55|1138.61|1121.51|2
1651448320000|2022-05-01 23:38:40|1138.62|1121.52|1138.92|1121.82|1138.92|1121.82|1138.58|1121.48|11
1651448330000|2022-05-01 23:38:50|1138.89|1121.79|1139.84|1122.74|1139.88|1122.78|1138.89|1121.79|16
1651448340000|2022-05-01 23:39:00|1139.73|1122.63|1140.04|1122.94|1140.04|1122.94|1139.12|1122.02|21
1651448350000|2022-05-01 23:39:10|1139.91|1122.81|1138.96|1121.86|1139.91|1122.81|1138.92|1121.82|18
1651448360000|2022-05-01 23:39:20|1139.01|1121.91|1139.07|1121.97|1139.07|1121.97|1138.97|1121.87|13
1651448370000|2022-05-01 23:39:30|1139.08|1121.98|1139.05|1121.95|1139.09|1121.99|1139.05|1121.95|7
1651448380000|2022-05-01 23:39:40|1139.07|1121.97|1139.76|1122.66|1139.77|1122.67|1139.06|1121.96|19
1651448390000|2022-05-01 23:39:50|1140.1|1123|1140.69|1123.59|1140.69|1123.59|1140.05|1122.95|9
1651448400000|2022-05-01 23:40:00|1140.75|1123.65|1140.14|1123.04|1140.83|1123.73|1140.14|1123.04|7
1651448410000|2022-05-01 23:40:10|1140.09|1122.99|1140.11|1123.01|1140.15|1123.05|1140.09|1122.99|7
1651448420000|2022-05-01 23:40:20|1140.13|1123.03|1140.01|1122.91|1140.17|1123.07|1140.01|1122.91|12
1651448430000|2022-05-01 23:40:30|1139.99|1122.89|1140.08|1122.98|1140.08|1122.98|1139.99|1122.89|9
1651448440000|2022-05-01 23:40:40|1140.06|1122.96|1140.08|1122.98|1140.08|1122.98|1140.06|1122.96|5
1651448450000|2022-05-01 23:40:50|1140|1122.9|1140.06|1122.96|1140.08|1122.98|1140|1122.9|10
1651448460000|2022-05-01 23:41:00|1140.07|1122.97|1139.92|1122.82|1140.11|1123.01|1139.87|1122.77|10
1651448470000|2022-05-01 23:41:10|1139.9|1122.8|1140.31|1123.21|1140.31|1123.21|1139.87|1122.77|15
1651448480000|2022-05-01 23:41:20|1140.3|1123.2|1140.28|1123.18|1140.31|1123.21|1140.28|1123.18|7
1651448490000|2022-05-01 23:41:30|1140.32|1123.22|1140.13|1123.03|1140.33|1123.23|1140.13|1123.03|11
1651448500000|2022-05-01 23:41:40|1140.14|1123.04|1140.01|1122.91|1140.14|1123.04|1140.01|1122.91|4
1651448510000|2022-05-01 23:41:50|1140.02|1122.92|1140.03|1122.93|1140.18|1123.08|1140.02|1122.92|4
1651448520000|2022-05-01 23:42:00|1140.07|1122.97|1140.02|1122.92|1140.07|1122.97|1139.93|1122.83|13
1651448530000|2022-05-01 23:42:10|1140.01|1122.91|1140.12|1123.02|1140.14|1123.04|1139.99|1122.89|11
1651448540000|2022-05-01 23:42:20|1140.13|1123.03|1140.17|1123.07|1140.21|1123.11|1140.13|1123.03|3
1651448550000|2022-05-01 23:42:30|1140.14|1123.04|1139.84|1122.74|1140.14|1123.04|1139.84|1122.74|6
1651448560000|2022-05-01 23:42:40|1139.76|1122.66|1139.65|1122.55|1140.03|1122.93|1139.65|1122.55|16
1651448570000|2022-05-01 23:42:50|1139.64|1122.54|1139.1|1122|1139.65|1122.55|1139.1|1122|14
1651448580000|2022-05-01 23:43:00|1139.09|1121.99|1139.11|1122.01|1139.13|1122.03|1138.9|1121.8|15
1651448590000|2022-05-01 23:43:10|1139.14|1122.04|1139.05|1121.95|1139.14|1122.04|1138.55|1121.45|14
1651448600000|2022-05-01 23:43:20|1138.59|1121.49|1138.22|1121.12|1138.66|1121.56|1138.22|1121.12|13
1651448610000|2022-05-01 23:43:30|1138.27|1121.17|1138.73|1121.63|1138.94|1121.84|1138.27|1121.17|10
1651448620000|2022-05-01 23:43:40|1138.8|1121.7|1138.81|1121.71|1138.97|1121.87|1138.76|1121.66|17
1651448630000|2022-05-01 23:43:50|1138.85|1121.75|1139.06|1121.96|1139.07|1121.97|1138.5|1121.4|14
1651448640000|2022-05-01 23:44:00|1139.05|1121.95|1139.25|1122.15|1139.26|1122.16|1139.04|1121.94|16
1651448650000|2022-05-01 23:44:10|1139.12|1122.02|1140.12|1123.02|1140.13|1123.03|1139.12|1122.02|17
1651448660000|2022-05-01 23:44:20|1140.13|1123.03|1140.14|1123.04|1140.24|1123.14|1140.12|1123.02|10
1651448670000|2022-05-01 23:44:30|1140|1122.9|1139.29|1122.19|1140.14|1123.04|1139.18|1122.08|24
1651448680000|2022-05-01 23:44:40|1139.3|1122.2|1139.11|1122.01|1139.31|1122.21|1139.11|1122.01|8
1651448690000|2022-05-01 23:44:50|1139.15|1122.05|1139.14|1122.04|1139.17|1122.07|1139.14|1122.04|5
1651448700000|2022-05-01 23:45:00|1139.25|1122.15|1138.13|1121.03|1139.25|1122.15|1138.13|1121.03|14
1651448710000|2022-05-01 23:45:10|1138.15|1121.05|1137.69|1120.59|1138.65|1121.55|1137.63|1120.53|26
1651448720000|2022-05-01 23:45:20|1137.73|1120.63|1138.69|1121.59|1138.87|1121.77|1137.67|1120.57|26
1651448730000|2022-05-01 23:45:30|1138.7|1121.6|1139.19|1122.09|1139.19|1122.09|1138.7|1121.6|12
1651448740000|2022-05-01 23:45:40|1139.1|1122|1139.96|1122.86|1140.02|1122.92|1139.1|1122|19
1651448750000|2022-05-01 23:45:50|1139.93|1122.83|1140.01|1122.91|1140.09|1122.99|1139.37|1122.27|23
1651448760000|2022-05-01 23:46:00|1140.03|1122.93|1140.08|1122.98|1140.1|1123|1139.96|1122.86|9
1651448770000|2022-05-01 23:46:10|1140.78|1123.68|1142.29|1125.19|1142.97|1125.87|1140.78|1123.68|30
1651448780000|2022-05-01 23:46:20|1142.2|1125.1|1142.02|1124.92|1142.25|1125.15|1141.93|1124.83|18
1651448790000|2022-05-01 23:46:30|1141.9|1124.8|1140.58|1123.48|1141.9|1124.8|1140.56|1123.46|22
1651448800000|2022-05-01 23:46:40|1140.69|1123.59|1140.09|1122.99|1140.7|1123.6|1139.81|1122.71|25
1651448810000|2022-05-01 23:46:50|1140.08|1122.98|1140.11|1123.01|1140.19|1123.09|1140.04|1122.94|20
1651448820000|2022-05-01 23:47:00|1140.13|1123.03|1139.08|1121.98|1140.13|1123.03|1139.08|1121.98|20
1651448830000|2022-05-01 23:47:10|1138.96|1121.86|1139.03|1121.93|1139.06|1121.96|1138.3|1121.2|20
1651448840000|2022-05-01 23:47:20|1139.05|1121.95|1137.49|1120.39|1139.06|1121.96|1137.32|1120.22|32
1651448850000|2022-05-01 23:47:30|1137.46|1120.36|1138.25|1121.15|1138.35|1121.25|1137.44|1120.34|24
1651448860000|2022-05-01 23:47:40|1138.5|1121.4|1138.51|1121.41|1138.51|1121.41|1138.29|1121.19|25
1651448870000|2022-05-01 23:47:50|1139.1|1122|1138.74|1121.64|1139.1|1122|1138.52|1121.42|26
1651448880000|2022-05-01 23:48:00|1138.76|1121.66|1138.82|1121.72|1139.12|1122.02|1138.62|1121.52|21
1651448890000|2022-05-01 23:48:10|1138.85|1121.75|1138.94|1121.84|1139.16|1122.06|1138.18|1121.08|23
1651448900000|2022-05-01 23:48:20|1139|1121.9|1139.01|1121.91|1139.03|1121.93|1138.57|1121.47|30
1651448910000|2022-05-01 23:48:30|1139.03|1121.93|1139.03|1121.93|1139.23|1122.13|1138.81|1121.71|20
1651448920000|2022-05-01 23:48:40|1139.14|1122.04|1139.36|1122.26|1139.43|1122.33|1139.14|1122.04|16
1651448930000|2022-05-01 23:48:50|1139.23|1122.13|1138.79|1121.69|1139.23|1122.13|1138.78|1121.68|10
1651448940000|2022-05-01 23:49:00|1138.77|1121.67|1138.67|1121.57|1138.77|1121.67|1138.63|1121.53|6
1651448950000|2022-05-01 23:49:10|1138.6|1121.5|1138.43|1121.33|1138.62|1121.52|1138.43|1121.33|7
1651448960000|2022-05-01 23:49:20|1138.45|1121.35|1138.32|1121.22|1138.67|1121.57|1138.27|1121.17|12
1651448970000|2022-05-01 23:49:30|1138.3|1121.2|1138.48|1121.38|1138.51|1121.41|1138.26|1121.16|13
1651448980000|2022-05-01 23:49:40|1138.39|1121.29|1138.15|1121.05|1138.44|1121.34|1138.14|1121.04|8
1651448990000|2022-05-01 23:49:50|1138.17|1121.07|1138.26|1121.16|1138.26|1121.16|1138.17|1121.07|8
1651449000000|2022-05-01 23:50:00|1138.23|1121.13|1138.2|1121.1|1138.34|1121.24|1138.16|1121.06|10
1651449010000|2022-05-01 23:50:10|1138.17|1121.07|1138.14|1121.04|1138.17|1121.07|1138.13|1121.03|3
1651449020000|2022-05-01 23:50:20|1138.13|1121.03|1138.22|1121.12|1138.27|1121.17|1138.13|1121.03|12
1651449030000|2022-05-01 23:50:30|1138.24|1121.14|1138.24|1121.14|1138.28|1121.18|1138.19|1121.09|8
1651449040000|2022-05-01 23:50:40|1138.18|1121.08|1138.28|1121.18|1138.29|1121.19|1138.18|1121.08|11
1651449050000|2022-05-01 23:50:50|1138.33|1121.23|1138.8|1121.7|1138.8|1121.7|1138.32|1121.22|9
1651449060000|2022-05-01 23:51:00|1138.75|1121.65|1138.8|1121.7|1138.8|1121.7|1138.75|1121.65|3
1651449070000|2022-05-01 23:51:10|1138.79|1121.69|1139.09|1121.99|1139.13|1122.03|1138.77|1121.67|14
1651449080000|2022-05-01 23:51:20|1139.18|1122.08|1139.09|1121.99|1139.24|1122.14|1139.08|1121.98|12
1651449100000|2022-05-01 23:51:40|1139.08|1121.98|1139.08|1121.98|1139.08|1121.98|1139.08|1121.98|1
1651449120000|2022-05-01 23:52:00|1139.05|1121.95|1139.06|1121.96|1139.06|1121.96|1139.05|1121.95|2
1651449130000|2022-05-01 23:52:10|1139.07|1121.97|1139.21|1122.11|1139.21|1122.11|1139.07|1121.97|2
1651449140000|2022-05-01 23:52:20|1139.19|1122.09|1139.13|1122.03|1139.19|1122.09|1139.02|1121.92|12
1651449150000|2022-05-01 23:52:30|1139.14|1122.04|1139.02|1121.92|1139.15|1122.05|1139.02|1121.92|13
1651449160000|2022-05-01 23:52:40|1138.99|1121.89|1138.52|1121.42|1138.99|1121.89|1138.47|1121.37|18
1651449170000|2022-05-01 23:52:50|1138.49|1121.39|1139.16|1122.06|1139.16|1122.06|1138.38|1121.28|28
1651449180000|2022-05-01 23:53:00|1139.15|1122.05|1139.17|1122.07|1139.22|1122.12|1139.07|1121.97|17
1651449190000|2022-05-01 23:53:10|1139.14|1122.04|1139.24|1122.14|1139.51|1122.41|1139.07|1121.97|4
1651449200000|2022-05-01 23:53:20|1139.57|1122.47|1140.04|1122.94|1140.05|1122.95|1139.57|1122.47|13
1651449210000|2022-05-01 23:53:30|1140.02|1122.92|1140.87|1123.77|1140.87|1123.77|1140.02|1122.92|18
1651449220000|2022-05-01 23:53:40|1140.9|1123.8|1141|1123.9|1141.3|1124.2|1140.69|1123.59|25
1651449230000|2022-05-01 23:53:50|1140.93|1123.83|1141.02|1123.92|1141.07|1123.97|1140.91|1123.81|16
1651449240000|2022-05-01 23:54:00|1141.04|1123.94|1141.04|1123.94|1141.11|1124.01|1141.01|1123.91|10
1651449250000|2022-05-01 23:54:10|1141.05|1123.95|1140.8|1123.7|1141.11|1124.01|1140.8|1123.7|13
1651449260000|2022-05-01 23:54:20|1140.78|1123.68|1140.54|1123.44|1140.8|1123.7|1140.49|1123.39|23
1651449270000|2022-05-01 23:54:30|1140.5|1123.4|1140.57|1123.47|1140.59|1123.49|1140.46|1123.36|10
1651449280000|2022-05-01 23:54:40|1140.54|1123.44|1140.08|1122.98|1140.54|1123.44|1140.08|1122.98|7
1651449290000|2022-05-01 23:54:50|1140.03|1122.93|1140.16|1123.06|1140.23|1123.13|1140.03|1122.93|11
1651449300000|2022-05-01 23:55:00|1140.19|1123.09|1140.32|1123.22|1140.32|1123.22|1140.19|1123.09|7
1651449310000|2022-05-01 23:55:10|1140.29|1123.19|1141.01|1123.91|1141.02|1123.92|1140.29|1123.19|16
1651449320000|2022-05-01 23:55:20|1141.02|1123.92|1140.86|1123.76|1141.03|1123.93|1140.77|1123.67|12
1651449330000|2022-05-01 23:55:30|1140.85|1123.75|1140.83|1123.73|1140.85|1123.75|1140.78|1123.68|10
1651449340000|2022-05-01 23:55:40|1140.86|1123.76|1140.51|1123.41|1140.86|1123.76|1140.51|1123.41|8
1651449350000|2022-05-01 23:55:50|1140.53|1123.43|1140.29|1123.19|1140.54|1123.44|1140.29|1123.19|5
1651449360000|2022-05-01 23:56:00|1140.4|1123.3|1140.36|1123.26|1140.54|1123.44|1140.07|1122.97|18
1651449370000|2022-05-01 23:56:10|1140.27|1123.17|1140.29|1123.19|1140.31|1123.21|1140.26|1123.16|10
1651449380000|2022-05-01 23:56:20|1140.31|1123.21|1140.25|1123.15|1140.39|1123.29|1140.09|1122.99|8
1651449390000|2022-05-01 23:56:30|1140.22|1123.12|1140.27|1123.17|1140.29|1123.19|1140.22|1123.12|10
1651449400000|2022-05-01 23:56:40|1140.28|1123.18|1140.36|1123.26|1140.36|1123.26|1140.13|1123.03|19
1651449410000|2022-05-01 23:56:50|1140.35|1123.25|1140.28|1123.18|1140.38|1123.28|1140.27|1123.17|8
1651449420000|2022-05-01 23:57:00|1140.31|1123.21|1140.46|1123.36|1140.46|1123.36|1140.29|1123.19|12
1651449430000|2022-05-01 23:57:10|1140.39|1123.29|1140.3|1123.2|1140.49|1123.39|1140.13|1123.03|21
1651449440000|2022-05-01 23:57:20|1140.29|1123.19|1140.3|1123.2|1140.48|1123.38|1140.29|1123.19|14
1651449450000|2022-05-01 23:57:30|1140.38|1123.28|1139.5|1122.4|1140.38|1123.28|1139.5|1122.4|22
1651449460000|2022-05-01 23:57:40|1139.45|1122.35|1137.64|1120.54|1139.45|1122.35|1137.59|1120.49|33
1651449470000|2022-05-01 23:57:50|1137.63|1120.53|1138.11|1121.01|1138.15|1121.05|1137.34|1120.24|21
1651449480000|2022-05-01 23:58:00|1138.1|1121|1138.17|1121.07|1138.29|1121.19|1137.31|1120.21|23
1651449490000|2022-05-01 23:58:10|1138.18|1121.08|1138.16|1121.06|1138.2|1121.1|1138.16|1121.06|11
1651449500000|2022-05-01 23:58:20|1138.17|1121.07|1138.19|1121.09|1138.49|1121.39|1138.15|1121.05|9
1651449510000|2022-05-01 23:58:30|1138.18|1121.08|1138.33|1121.23|1138.36|1121.26|1138.14|1121.04|20
1651449520000|2022-05-01 23:58:40|1138.36|1121.26|1138.27|1121.17|1138.36|1121.26|1138.27|1121.17|2
1651449530000|2022-05-01 23:58:50|1138.18|1121.08|1138.21|1121.11|1138.22|1121.12|1138.18|1121.08|5
1651449540000|2022-05-01 23:59:00|1138.24|1121.14|1138.16|1121.06|1138.24|1121.14|1138.08|1120.98|6
1651449550000|2022-05-01 23:59:10|1138.2|1121.1|1138.23|1121.13|1138.28|1121.18|1138.2|1121.1|11
1651449560000|2022-05-01 23:59:20|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1
1651449570000|2022-05-01 23:59:30|1138.3|1121.2|1138.3|1121.2|1138.3|1121.2|1138.08|1120.98|18
1651449580000|2022-05-01 23:59:40|1138.83|1121.73|1138.86|1121.76|1139.02|1121.92|1138.64|1121.54|19
1651449590000|2022-05-01 23:59:50|1138.9|1121.8|1138.89|1121.79|1139.06|1121.96|1138.66|1121.56|18
1651449600000|2022-05-02 00:00:00|1138.87|1121.77|1138.8|1121.7|1138.88|1121.78|1138.72|1121.62|14
1651449610000|2022-05-02 00:00:10|1138.84|1121.74|1139.05|1121.95|1139.08|1121.98|1138.8|1121.7|13
1651449620000|2022-05-02 00:00:20|1139.14|1122.04|1138.86|1121.76|1139.14|1122.04|1138.86|1121.76|10
1651449630000|2022-05-02 00:00:30|1138.9|1121.8|1139.01|1121.91|1139.01|1121.91|1138.87|1121.77|10
1651449640000|2022-05-02 00:00:40|1139|1121.9|1139.04|1121.94|1139.05|1121.95|1139|1121.9|5
1651449650000|2022-05-02 00:00:50|1139|1121.9|1139.11|1122.01|1139.21|1122.11|1139|1121.9|7
1651449660000|2022-05-02 00:01:00|1139.1|1122|1139|1121.9|1139.16|1122.06|1138.97|1121.87|14
1651449670000|2022-05-02 00:01:10|1138.99|1121.89|1139.11|1122.01|1139.14|1122.04|1138.99|1121.89|13
1651449680000|2022-05-02 00:01:20|1139.06|1121.96|1139.12|1122.02|1139.13|1122.03|1139.06|1121.96|10
1651449690000|2022-05-02 00:01:30|1139.11|1122.01|1139.81|1122.71|1139.86|1122.76|1139.11|1122.01|9
1651449700000|2022-05-02 00:01:40|1139.79|1122.69|1139.92|1122.82|1139.92|1122.82|1139.61|1122.51|4
1651449710000|2022-05-02 00:01:50|1139.93|1122.83|1139.59|1122.49|1139.93|1122.83|1139.49|1122.39|18
1651449720000|2022-05-02 00:02:00|1139.6|1122.5|1139.56|1122.46|1139.61|1122.51|1139.56|1122.46|3
1651449730000|2022-05-02 00:02:10|1139.54|1122.44|1138.42|1121.32|1139.54|1122.44|1138.42|1121.32|17
1651449740000|2022-05-02 00:02:20|1138.53|1121.43|1138.15|1121.05|1138.53|1121.43|1138.14|1121.04|8
1651449750000|2022-05-02 00:02:30|1138.18|1121.08|1138.12|1121.02|1138.18|1121.08|1138.07|1120.97|10
1651449760000|2022-05-02 00:02:40|1138.11|1121.01|1139.04|1121.94|1139.04|1121.94|1138.1|1121|12
1651449770000|2022-05-02 00:02:50|1139.07|1121.97|1139.24|1122.14|1139.65|1122.55|1139.03|1121.93|15
1651449780000|2022-05-02 00:03:00|1139.25|1122.15|1140.09|1122.99|1140.32|1123.22|1139.25|1122.15|18
1651449790000|2022-05-02 00:03:10|1140.1|1123|1140.1|1123|1140.12|1123.02|1140.09|1122.99|5
1651449800000|2022-05-02 00:03:20|1140.01|1122.91|1140.02|1122.92|1140.1|1123|1139.99|1122.89|15
1651449810000|2022-05-02 00:03:30|1140.03|1122.93|1140.01|1122.91|1140.03|1122.93|1140|1122.9|9
1651449820000|2022-05-02 00:03:40|1140|1122.9|1138.9|1121.8|1140.01|1122.91|1138.9|1121.8|18
1651449830000|2022-05-02 00:03:50|1138.81|1121.71|1138.02|1120.92|1138.85|1121.75|1138|1120.9|18
1651449840000|2022-05-02 00:04:00|1138.04|1120.94|1137.71|1120.61|1138.3|1121.2|1137.46|1120.36|18
1651449850000|2022-05-02 00:04:10|1137.69|1120.59|1137.92|1120.82|1138.13|1121.03|1137.54|1120.44|24
1651449860000|2022-05-02 00:04:20|1137.73|1120.63|1137.75|1120.65|1137.88|1120.78|1137.56|1120.46|19
1651449870000|2022-05-02 00:04:30|1137.87|1120.77|1138.19|1121.09|1138.44|1121.34|1137.87|1120.77|20
1651449880000|2022-05-02 00:04:40|1138.18|1121.08|1139.57|1122.47|1139.57|1122.47|1138.18|1121.08|21
1651449890000|2022-05-02 00:04:50|1139.61|1122.51|1140.05|1122.95|1140.05|1122.95|1139.61|1122.51|12
1651449900000|2022-05-02 00:05:00|1140.09|1122.99|1140.7|1123.6|1140.89|1123.79|1140.09|1122.99|10
1651449910000|2022-05-02 00:05:10|1140.72|1123.62|1141.09|1123.99|1141.11|1124.01|1140.72|1123.62|21
1651449920000|2022-05-02 00:05:20|1141.05|1123.95|1142.15|1125.05|1142.17|1125.07|1141.05|1123.95|26
1651449930000|2022-05-02 00:05:30|1142.17|1125.07|1142.32|1125.22|1142.32|1125.22|1141.97|1124.87|20
1651449940000|2022-05-02 00:05:40|1142.22|1125.12|1142.16|1125.06|1142.24|1125.14|1142.16|1125.06|4
1651449950000|2022-05-02 00:05:50|1142.25|1125.15|1142.95|1125.85|1142.95|1125.85|1142.25|1125.15|14
1651449960000|2022-05-02 00:06:00|1142.96|1125.86|1143.15|1126.05|1143.15|1126.05|1142.96|1125.86|5
1651449970000|2022-05-02 00:06:10|1143.11|1126.01|1143.06|1125.96|1143.11|1126.01|1143.06|1125.96|2
1651449980000|2022-05-02 00:06:20|1143.12|1126.02|1143.79|1126.69|1143.8|1126.7|1143|1125.9|14
1651449990000|2022-05-02 00:06:30|1143.81|1126.71|1144.13|1127.03|1144.13|1127.03|1143.79|1126.69|4
1651450000000|2022-05-02 00:06:40|1144.14|1127.04|1144.15|1127.05|1144.15|1127.05|1144.11|1127.01|3
1651450010000|2022-05-02 00:06:50|1144.12|1127.02|1143.46|1126.36|1144.12|1127.02|1143.46|1126.36|8
1651450020000|2022-05-02 00:07:00|1143.44|1126.34|1143.35|1126.25|1143.5|1126.4|1143.35|1126.25|6
1651450030000|2022-05-02 00:07:10|1143.37|1126.27|1143.98|1126.88|1143.98|1126.88|1143.36|1126.26|10
1651450040000|2022-05-02 00:07:20|1144|1126.9|1143.87|1126.77|1144|1126.9|1143.83|1126.73|8
1651450050000|2022-05-02 00:07:30|1143.88|1126.78|1144.9|1127.8|1144.9|1127.8|1143.88|1126.78|14
1651450060000|2022-05-02 00:07:40|1144.89|1127.79|1144.88|1127.78|1144.89|1127.79|1144.61|1127.51|20
1651450070000|2022-05-02 00:07:50|1144.61|1127.51|1144.02|1126.92|1144.73|1127.63|1144.02|1126.92|13
1651450080000|2022-05-02 00:08:00|1143.96|1126.86|1143.82|1126.72|1144.02|1126.92|1143.58|1126.48|10
1651450090000|2022-05-02 00:08:10|1143.75|1126.65|1143.88|1126.78|1143.88|1126.78|1143.39|1126.29|12
1651450100000|2022-05-02 00:08:20|1144.01|1126.91|1143.56|1126.46|1144.06|1126.96|1143.56|1126.46|21
1651450110000|2022-05-02 00:08:30|1143.65|1126.55|1143.18|1126.08|1143.65|1126.55|1143.16|1126.06|8
1651450120000|2022-05-02 00:08:40|1143.19|1126.09|1144.07|1126.97|1144.07|1126.97|1143.19|1126.09|15
1651450130000|2022-05-02 00:08:50|1144.06|1126.96|1144.09|1126.99|1144.09|1126.99|1144.05|1126.95|7
1651450140000|2022-05-02 00:09:00|1144|1126.9|1142.51|1125.41|1144.07|1126.97|1142.51|1125.41|16
1651450150000|2022-05-02 00:09:10|1142.49|1125.39|1143.09|1125.99|1143.12|1126.02|1142.48|1125.38|25
1651450160000|2022-05-02 00:09:20|1143.1|1126|1143.12|1126.02|1143.12|1126.02|1143.1|1126|5
1651450170000|2022-05-02 00:09:30|1143.14|1126.04|1143.24|1126.14|1143.33|1126.23|1143.13|1126.03|9
1651450180000|2022-05-02 00:09:40|1143.19|1126.09|1143.39|1126.29|1143.44|1126.34|1143.12|1126.02|19
1651450190000|2022-05-02 00:09:50|1143.4|1126.3|1143.39|1126.29|1143.43|1126.33|1143.3|1126.2|20
1651450200000|2022-05-02 00:10:00|1143.36|1126.26|1143.22|1126.12|1143.4|1126.3|1143.22|1126.12|4
1651450210000|2022-05-02 00:10:10|1143.21|1126.11|1143.16|1126.06|1143.21|1126.11|1143.11|1126.01|10
1651450220000|2022-05-02 00:10:20|1143.17|1126.07|1143.19|1126.09|1143.29|1126.19|1143.08|1125.98|9
1651450230000|2022-05-02 00:10:30|1143.2|1126.1|1143.28|1126.18|1143.3|1126.2|1143.06|1125.96|19
1651450240000|2022-05-02 00:10:40|1143.31|1126.21|1144.14|1127.04|1144.19|1127.09|1143.31|1126.21|16
1651450250000|2022-05-02 00:10:50|1144.16|1127.06|1143.32|1126.22|1144.16|1127.06|1143.32|1126.22|13
1651450260000|2022-05-02 00:11:00|1143.29|1126.19|1144.22|1127.12|1144.22|1127.12|1143.2|1126.1|23
1651450270000|2022-05-02 00:11:10|1144.2|1127.1|1144.12|1127.02|1144.34|1127.24|1143.95|1126.85|16
1651450280000|2022-05-02 00:11:20|1144.13|1127.03|1144.05|1126.95|1144.2|1127.1|1144.04|1126.94|15
1651450290000|2022-05-02 00:11:30|1144.06|1126.96|1144|1126.9|1144.07|1126.97|1143.99|1126.89|9
1651450300000|2022-05-02 00:11:40|1143.91|1126.81|1144.1|1127|1144.32|1127.22|1143.91|1126.81|8
1651450310000|2022-05-02 00:11:50|1144.11|1127.01|1144.08|1126.98|1144.12|1127.02|1143.99|1126.89|15
1651450320000|2022-05-02 00:12:00|1144.09|1126.99|1144.21|1127.11|1144.21|1127.11|1144.09|1126.99|11
1651450330000|2022-05-02 00:12:10|1144.2|1127.1|1144.98|1127.88|1145.43|1128.33|1144.2|1127.1|9
1651450340000|2022-05-02 00:12:20|1144.96|1127.86|1144.92|1127.82|1144.96|1127.86|1144.9|1127.8|8
1651450350000|2022-05-02 00:12:30|1144.91|1127.81|1144.51|1127.41|1145.05|1127.95|1144.51|1127.41|12
1651450360000|2022-05-02 00:12:40|1144.3|1127.2|1144.37|1127.27|1144.37|1127.27|1144.3|1127.2|6
1651450370000|2022-05-02 00:12:50|1144.36|1127.26|1144.86|1127.76|1144.96|1127.86|1144.36|1127.26|10
1651450380000|2022-05-02 00:13:00|1144.87|1127.77|1144.65|1127.55|1145.02|1127.92|1144.65|1127.55|11
1651450390000|2022-05-02 00:13:10|1144.66|1127.56|1144.58|1127.48|1144.66|1127.56|1144.58|1127.48|4
1651450400000|2022-05-02 00:13:20|1144.66|1127.56|1144.67|1127.57|1144.68|1127.58|1144.57|1127.47|10
1651450410000|2022-05-02 00:13:30|1144.74|1127.64|1144.35|1127.25|1144.74|1127.64|1144.34|1127.24|8
1651450420000|2022-05-02 00:13:40|1144.37|1127.27|1143.79|1126.69|1144.37|1127.27|1143.48|1126.38|18
1651450430000|2022-05-02 00:13:50|1143.74|1126.64|1143.45|1126.35|1143.76|1126.66|1143.45|1126.35|11
1651450440000|2022-05-02 00:14:00|1143.47|1126.37|1144.05|1126.95|1144.07|1126.97|1143.47|1126.37|11
1651450450000|2022-05-02 00:14:10|1144.02|1126.92|1143.47|1126.37|1144.1|1127|1143.39|1126.29|21
1651450460000|2022-05-02 00:14:20|1143.34|1126.24|1143.47|1126.37|1143.47|1126.37|1143.34|1126.24|10
1651450470000|2022-05-02 00:14:30|1143.45|1126.35|1144.44|1127.34|1144.44|1127.34|1143.41|1126.31|13
1651450480000|2022-05-02 00:14:40|1144.16|1127.06|1144.15|1127.05|1144.27|1127.17|1144.08|1126.98|16
1651450490000|2022-05-02 00:14:50|1144.17|1127.07|1144.07|1126.97|1144.17|1127.07|1144.05|1126.95|9
1651450500000|2022-05-02 00:15:00|1144.17|1127.07|1144.08|1126.98|1144.17|1127.07|1144|1126.9|23
1651450510000|2022-05-02 00:15:10|1144.06|1126.96|1143.24|1126.14|1144.15|1127.05|1143.17|1126.07|18
1651450520000|2022-05-02 00:15:20|1143.29|1126.19|1146.58|1129.48|1146.7|1129.6|1143.29|1126.19|28
1651450530000|2022-05-02 00:15:30|1146.69|1129.59|1148.1|1131|1148.54|1131.44|1146.69|1129.59|28
1651450540000|2022-05-02 00:15:40|1148.11|1131.01|1148.09|1130.99|1148.12|1131.02|1147.16|1130.06|25
1651450550000|2022-05-02 00:15:50|1147.9|1130.8|1147.15|1130.05|1147.99|1130.89|1147.14|1130.04|26
1651450560000|2022-05-02 00:16:00|1147.16|1130.06|1147.23|1130.13|1147.24|1130.14|1147.16|1130.06|7
1651450570000|2022-05-02 00:16:10|1147.28|1130.18|1147.63|1130.53|1147.84|1130.74|1147.28|1130.18|22
1651450580000|2022-05-02 00:16:20|1148|1130.9|1148.62|1131.52|1148.62|1131.52|1147.88|1130.78|15
1651450590000|2022-05-02 00:16:30|1148.63|1131.53|1148.36|1131.26|1148.68|1131.58|1148.36|1131.26|12
1651450600000|2022-05-02 00:16:40|1148.68|1131.58|1148.36|1131.26|1148.68|1131.58|1148.36|1131.26|5
1651450610000|2022-05-02 00:16:50|1148.85|1131.75|1148.85|1131.75|1148.85|1131.75|1148.85|1131.75|1
1651450620000|2022-05-02 00:17:00|1148.76|1131.66|1148.1|1131|1148.76|1131.66|1148.1|1131|18
1651450630000|2022-05-02 00:17:10|1148.17|1131.07|1146.74|1129.64|1148.19|1131.09|1146.71|1129.61|26
1651450640000|2022-05-02 00:17:20|1146.76|1129.66|1146.63|1129.53|1146.79|1129.69|1146.37|1129.27|23
1651450650000|2022-05-02 00:17:30|1146.62|1129.52|1145.62|1128.52|1146.62|1129.52|1145.2|1128.1|27
1651450660000|2022-05-02 00:17:40|1145.2|1128.1|1145.06|1127.96|1145.5|1128.4|1145.06|1127.96|12
1651450670000|2022-05-02 00:17:50|1145.05|1127.95|1145.92|1128.82|1145.97|1128.87|1145.03|1127.93|20
1651450680000|2022-05-02 00:18:00|1145.93|1128.83|1146.04|1128.94|1146.05|1128.95|1145.92|1128.82|8
1651450690000|2022-05-02 00:18:10|1146|1128.9|1146|1128.9|1146|1128.9|1145.79|1128.69|17
1651450700000|2022-05-02 00:18:20|1146.02|1128.92|1146.1|1129|1146.1|1129|1146.02|1128.92|11
1651450710000|2022-05-02 00:18:30|1146.08|1128.98|1146.57|1129.47|1146.64|1129.54|1146.08|1128.98|9
1651450720000|2022-05-02 00:18:40|1146.55|1129.45|1146.79|1129.69|1146.79|1129.69|1146.55|1129.45|6
1651450730000|2022-05-02 00:18:50|1147.15|1130.05|1147.9|1130.8|1147.97|1130.87|1147.07|1129.97|16
1651450740000|2022-05-02 00:19:00|1147.96|1130.86|1147.48|1130.38|1147.96|1130.86|1147.48|1130.38|20
1651450750000|2022-05-02 00:19:10|1147.36|1130.26|1147.78|1130.68|1147.78|1130.68|1147.36|1130.26|13
1651450760000|2022-05-02 00:19:20|1147.74|1130.64|1147.36|1130.26|1147.74|1130.64|1147.36|1130.26|14
1651450770000|2022-05-02 00:19:30|1147.32|1130.22|1147.16|1130.06|1147.35|1130.25|1147.14|1130.04|19
1651450780000|2022-05-02 00:19:40|1147.17|1130.07|1147.12|1130.02|1147.21|1130.11|1147.08|1129.98|14
1651450790000|2022-05-02 00:19:50|1147.09|1129.99|1147.06|1129.96|1147.12|1130.02|1147.05|1129.95|6
1651450800000|2022-05-02 00:20:00|1147.11|1130.01|1147|1129.9|1147.15|1130.05|1147|1129.9|10
1651450810000|2022-05-02 00:20:10|1147.01|1129.91|1146.34|1129.24|1147.09|1129.99|1146.19|1129.09|19
1651450820000|2022-05-02 00:20:20|1146.35|1129.25|1146.09|1128.99|1146.35|1129.25|1146.05|1128.95|11
1651450830000|2022-05-02 00:20:30|1146.16|1129.06|1146.96|1129.86|1146.96|1129.86|1146.16|1129.06|11
1651450840000|2022-05-02 00:20:40|1146.95|1129.85|1146.91|1129.81|1146.95|1129.85|1146.89|1129.79|12
1651450850000|2022-05-02 00:20:50|1146.93|1129.83|1147.02|1129.92|1147.03|1129.93|1146.86|1129.76|12
1651450860000|2022-05-02 00:21:00|1147.01|1129.91|1147.19|1130.09|1147.26|1130.16|1146.98|1129.88|13
1651450870000|2022-05-02 00:21:10|1147.18|1130.08|1148.02|1130.92|1148.02|1130.92|1147.18|1130.08|15
1651450880000|2022-05-02 00:21:20|1147.89|1130.79|1148.17|1131.07|1148.17|1131.07|1147.89|1130.79|12
1651450890000|2022-05-02 00:21:30|1148.08|1130.98|1148.12|1131.02|1148.21|1131.11|1148.08|1130.98|15
1651450900000|2022-05-02 00:21:40|1148.1|1131|1148.21|1131.11|1148.21|1131.11|1148.1|1131|12
1651450910000|2022-05-02 00:21:50|1148.23|1131.13|1148.18|1131.08|1148.24|1131.14|1148.17|1131.07|14
1651450920000|2022-05-02 00:22:00|1148.2|1131.1|1147.97|1130.87|1148.88|1131.78|1147.95|1130.85|19
1651450930000|2022-05-02 00:22:10|1147.96|1130.86|1147.52|1130.42|1148.01|1130.91|1147.47|1130.37|13
1651450940000|2022-05-02 00:22:20|1147.5|1130.4|1147.04|1129.94|1147.54|1130.44|1146.37|1129.27|25
1651450950000|2022-05-02 00:22:30|1147|1129.9|1147.24|1130.14|1147.24|1130.14|1147|1129.9|8
1651450960000|2022-05-02 00:22:40|1147.25|1130.15|1147.9|1130.8|1147.92|1130.82|1147.22|1130.12|20
1651450970000|2022-05-02 00:22:50|1147.93|1130.83|1148.05|1130.95|1148.05|1130.95|1147.85|1130.75|10
1651450980000|2022-05-02 00:23:00|1148.03|1130.93|1148.94|1131.84|1148.94|1131.84|1148.03|1130.93|23
1651450990000|2022-05-02 00:23:10|1148.96|1131.86|1148.54|1131.44|1148.96|1131.86|1148.2|1131.1|23
1651451000000|2022-05-02 00:23:20|1148.81|1131.71|1148.22|1131.12|1148.81|1131.71|1148.2|1131.1|13
1651451010000|2022-05-02 00:23:30|1148.26|1131.16|1148.74|1131.64|1148.78|1131.68|1148.16|1131.06|15
1651451020000|2022-05-02 00:23:40|1148.71|1131.61|1149.14|1132.04|1149.14|1132.04|1148.71|1131.61|16
1651451030000|2022-05-02 00:23:50|1149.35|1132.25|1148.94|1131.84|1149.35|1132.25|1148.92|1131.82|22
1651451040000|2022-05-02 00:24:00|1148.95|1131.85|1148.97|1131.87|1149|1131.9|1148.9|1131.8|11
1651451050000|2022-05-02 00:24:10|1148.98|1131.88|1149.22|1132.12|1149.22|1132.12|1148.92|1131.82|17
1651451060000|2022-05-02 00:24:20|1149.13|1132.03|1148.62|1131.52|1149.21|1132.11|1148.21|1131.11|19
1651451070000|2022-05-02 00:24:30|1148.6|1131.5|1148.89|1131.79|1148.99|1131.89|1148.13|1131.03|25
1651451080000|2022-05-02 00:24:40|1148.82|1131.72|1149.26|1132.16|1149.26|1132.16|1148.82|1131.72|15
1651451090000|2022-05-02 00:24:50|1149.27|1132.17|1149.17|1132.07|1149.28|1132.18|1149.15|1132.05|10
1651451100000|2022-05-02 00:25:00|1149.18|1132.08|1149.22|1132.12|1149.26|1132.16|1149.12|1132.02|11
1651451110000|2022-05-02 00:25:10|1149.24|1132.14|1149.36|1132.26|1149.54|1132.44|1149.22|1132.12|12
1651451120000|2022-05-02 00:25:20|1149.45|1132.35|1149.87|1132.77|1149.96|1132.86|1149.36|1132.26|12
1651451130000|2022-05-02 00:25:30|1149.91|1132.81|1150.13|1133.03|1150.2|1133.1|1149.91|1132.81|14
1651451140000|2022-05-02 00:25:40|1150.15|1133.05|1150.05|1132.95|1150.22|1133.12|1149.97|1132.87|16
1651451150000|2022-05-02 00:25:50|1150.08|1132.98|1150.14|1133.04|1150.14|1133.04|1150.02|1132.92|11
1651451160000|2022-05-02 00:26:00|1150.16|1133.06|1150.68|1133.58|1150.68|1133.58|1150.03|1132.93|15
1651451170000|2022-05-02 00:26:10|1150.7|1133.6|1150.95|1133.85|1150.95|1133.85|1150.5|1133.4|14
1651451180000|2022-05-02 00:26:20|1151.03|1133.93|1151.03|1133.93|1151.03|1133.93|1150.82|1133.72|4
1651451190000|2022-05-02 00:26:30|1150.9|1133.8|1150.9|1133.8|1150.9|1133.8|1150.9|1133.8|1
1651451200000|2022-05-02 00:26:40|1150.81|1133.71|1151.11|1134.01|1151.11|1134.01|1150.81|1133.71|6
1651451210000|2022-05-02 00:26:50|1151.1|1134|1151.08|1133.98|1151.11|1134.01|1151.08|1133.98|4
1651451220000|2022-05-02 00:27:00|1151.06|1133.96|1150.94|1133.84|1151.08|1133.98|1150.93|1133.83|14
1651451230000|2022-05-02 00:27:10|1150.97|1133.87|1151.06|1133.96|1151.06|1133.96|1150.96|1133.86|10
1651451240000|2022-05-02 00:27:20|1151.09|1133.99|1151.17|1134.07|1151.17|1134.07|1151|1133.9|10
1651451250000|2022-05-02 00:27:30|1151.04|1133.94|1151.06|1133.96|1151.43|1134.33|1151.03|1133.93|12
1651451260000|2022-05-02 00:27:40|1151.07|1133.97|1150.34|1133.24|1151.07|1133.97|1150.33|1133.23|19
1651451270000|2022-05-02 00:27:50|1150.35|1133.25|1150.44|1133.34|1150.44|1133.34|1150.35|1133.25|7
1651451280000|2022-05-02 00:28:00|1150.38|1133.28|1151.04|1133.94|1151.04|1133.94|1150.13|1133.03|23
1651451290000|2022-05-02 00:28:10|1151.01|1133.91|1151.09|1133.99|1151.12|1134.02|1150.99|1133.89|11
1651451300000|2022-05-02 00:28:20|1151.1|1134|1151.06|1133.96|1151.12|1134.02|1151.06|1133.96|10
1651451310000|2022-05-02 00:28:30|1151.19|1134.09|1151.06|1133.96|1151.19|1134.09|1151.06|1133.96|4
1651451320000|2022-05-02 00:28:40|1151.05|1133.95|1151.05|1133.95|1151.05|1133.95|1151.05|1133.95|1
1651451340000|2022-05-02 00:29:00|1151.15|1134.05|1150.96|1133.86|1151.15|1134.05|1150.96|1133.86|7
1651451350000|2022-05-02 00:29:10|1150.94|1133.84|1150.36|1133.26|1150.97|1133.87|1150.26|1133.16|10
1651451360000|2022-05-02 00:29:20|1150.35|1133.25|1150.58|1133.48|1150.58|1133.48|1150.32|1133.22|7
1651451370000|2022-05-02 00:29:30|1150.49|1133.39|1150.19|1133.09|1150.49|1133.39|1150.19|1133.09|3
1651451380000|2022-05-02 00:29:40|1150.21|1133.11|1150.25|1133.15|1150.29|1133.19|1150.2|1133.1|9
1651451390000|2022-05-02 00:29:50|1150.24|1133.14|1150.21|1133.11|1150.35|1133.25|1150.14|1133.04|12
1651451400000|2022-05-02 00:30:00|1150.23|1133.13|1150.02|1132.92|1150.24|1133.14|1149.97|1132.87|11
1651451410000|2022-05-02 00:30:10|1149.96|1132.86|1149.48|1132.38|1149.99|1132.89|1149.34|1132.24|13
1651451420000|2022-05-02 00:30:20|1149.47|1132.37|1149.28|1132.18|1149.61|1132.51|1149|1131.9|11
1651451430000|2022-05-02 00:30:30|1149.29|1132.19|1150.08|1132.98|1150.1|1133|1149.07|1131.97|24
1651451440000|2022-05-02 00:30:40|1150.09|1132.99|1149.35|1132.25|1150.1|1133|1149.35|1132.25|12
1651451450000|2022-05-02 00:30:50|1149.31|1132.21|1149.27|1132.17|1149.43|1132.33|1149.27|1132.17|14
1651451460000|2022-05-02 00:31:00|1149.25|1132.15|1149.21|1132.11|1149.26|1132.16|1148.98|1131.88|20
1651451470000|2022-05-02 00:31:10|1149.33|1132.23|1148.45|1131.35|1149.35|1132.25|1148.45|1131.35|17
1651451480000|2022-05-02 00:31:20|1148.26|1131.16|1148.14|1131.04|1148.73|1131.63|1148.14|1131.04|15
1651451490000|2022-05-02 00:31:30|1148.08|1130.98|1147.97|1130.87|1148.13|1131.03|1147.97|1130.87|9
1651451500000|2022-05-02 00:31:40|1148.49|1131.39|1147.66|1130.56|1148.53|1131.43|1147.66|1130.56|14
1651451510000|2022-05-02 00:31:50|1147.71|1130.61|1148.12|1131.02|1148.56|1131.46|1147.71|1130.61|12
1651451520000|2022-05-02 00:32:00|1148.38|1131.28|1148.27|1131.17|1148.6|1131.5|1148.25|1131.15|8
1651451530000|2022-05-02 00:32:10|1148.48|1131.38|1149.18|1132.08|1149.18|1132.08|1148.48|1131.38|19
1651451540000|2022-05-02 00:32:20|1149.16|1132.06|1149.03|1131.93|1149.16|1132.06|1149.03|1131.93|13
1651451550000|2022-05-02 00:32:30|1149.06|1131.96|1150.11|1133.01|1150.19|1133.09|1148.98|1131.88|24
1651451560000|2022-05-02 00:32:40|1150.15|1133.05|1150.04|1132.94|1150.2|1133.1|1149.96|1132.86|12
1651451570000|2022-05-02 00:32:50|1150.02|1132.92|1150.07|1132.97|1150.16|1133.06|1149.99|1132.89|8
1651451580000|2022-05-02 00:33:00|1150.05|1132.95|1150.07|1132.97|1150.09|1132.99|1150.02|1132.92|9
1651451590000|2022-05-02 00:33:10|1150.05|1132.95|1150.03|1132.93|1150.08|1132.98|1150.02|1132.92|12
1651451600000|2022-05-02 00:33:20|1150.01|1132.91|1150|1132.9|1150.02|1132.92|1149.99|1132.89|12
1651451610000|2022-05-02 00:33:30|1149.99|1132.89|1150.06|1132.96|1150.06|1132.96|1149.99|1132.89|16
1651451620000|2022-05-02 00:33:40|1150.07|1132.97|1149.98|1132.88|1150.15|1133.05|1149.98|1132.88|16
1651451630000|2022-05-02 00:33:50|1149.96|1132.86|1150|1132.9|1150|1132.9|1149.84|1132.74|12
1651451640000|2022-05-02 00:34:00|1150.01|1132.91|1150.38|1133.28|1150.38|1133.28|1149.97|1132.87|20
1651451650000|2022-05-02 00:34:10|1151.11|1134.01|1151.14|1134.04|1151.96|1134.86|1150.4|1133.3|28
1651451660000|2022-05-02 00:34:20|1151.38|1134.28|1151.14|1134.04|1151.38|1134.28|1150.96|1133.86|17
1651451670000|2022-05-02 00:34:30|1151.15|1134.05|1151.2|1134.1|1151.22|1134.12|1150.94|1133.84|19
1651451680000|2022-05-02 00:34:40|1151.24|1134.14|1151.42|1134.32|1151.42|1134.32|1151|1133.9|8
1651451690000|2022-05-02 00:34:50|1151.23|1134.13|1151.02|1133.92|1151.25|1134.15|1150.96|1133.86|13
1651451700000|2022-05-02 00:35:00|1151.21|1134.11|1150.96|1133.86|1151.25|1134.15|1150.96|1133.86|15
1651451710000|2022-05-02 00:35:10|1150.77|1133.67|1150.48|1133.38|1151.24|1134.14|1150.07|1132.97|23
1651451720000|2022-05-02 00:35:20|1150.56|1133.46|1150.99|1133.89|1151.04|1133.94|1150.56|1133.46|13
1651451730000|2022-05-02 00:35:30|1150.98|1133.88|1150.88|1133.78|1150.98|1133.88|1150.8|1133.7|16
1651451740000|2022-05-02 00:35:40|1150.91|1133.81|1150.18|1133.08|1150.93|1133.83|1150.08|1132.98|14
1651451750000|2022-05-02 00:35:50|1150.17|1133.07|1150.18|1133.08|1150.23|1133.13|1150.14|1133.04|8
1651451760000|2022-05-02 00:36:00|1150.1|1133|1149.63|1132.53|1150.1|1133|1149.51|1132.41|9
1651451770000|2022-05-02 00:36:10|1149.64|1132.54|1149.54|1132.44|1149.7|1132.6|1149.54|1132.44|12
1651451780000|2022-05-02 00:36:20|1149.55|1132.45|1149.04|1131.94|1149.66|1132.56|1149.04|1131.94|15
1651451790000|2022-05-02 00:36:30|1149.03|1131.93|1147.65|1130.55|1149.03|1131.93|1147.49|1130.39|19
1651451800000|2022-05-02 00:36:40|1147.78|1130.68|1148.14|1131.04|1148.26|1131.16|1147.78|1130.68|22
1651451810000|2022-05-02 00:36:50|1148.13|1131.03|1148.12|1131.02|1148.13|1131.03|1147.96|1130.86|18
1651451820000|2022-05-02 00:37:00|1148.13|1131.03|1149.02|1131.92|1149.03|1131.93|1148.13|1131.03|22
1651451830000|2022-05-02 00:37:10|1149.03|1131.93|1150.03|1132.93|1150.19|1133.09|1148.9|1131.8|18
1651451840000|2022-05-02 00:37:20|1150.11|1133.01|1150.13|1133.03|1150.15|1133.05|1150.03|1132.93|8
1651451850000|2022-05-02 00:37:30|1150.14|1133.04|1150.15|1133.05|1150.24|1133.14|1149.97|1132.87|16
1651451860000|2022-05-02 00:37:40|1150|1132.9|1150.15|1133.05|1150.15|1133.05|1150|1132.9|6
1651451870000|2022-05-02 00:37:50|1150.13|1133.03|1150.15|1133.05|1150.15|1133.05|1150.13|1133.03|2
1651451880000|2022-05-02 00:38:00|1150.13|1133.03|1150.03|1132.93|1150.13|1133.03|1149.95|1132.85|8
1651451890000|2022-05-02 00:38:10|1150.04|1132.94|1150.3|1133.2|1150.3|1133.2|1150.03|1132.93|7
1651451900000|2022-05-02 00:38:20|1150.83|1133.73|1150.8|1133.7|1150.83|1133.73|1150.62|1133.52|15
1651451910000|2022-05-02 00:38:30|1151.02|1133.92|1151.01|1133.91|1151.09|1133.99|1151.01|1133.91|4
1651451920000|2022-05-02 00:38:40|1151.02|1133.92|1150.98|1133.88|1151.06|1133.96|1150.98|1133.88|5
1651451930000|2022-05-02 00:38:50|1151.01|1133.91|1151.06|1133.96|1151.06|1133.96|1151.01|1133.91|5
1651451940000|2022-05-02 00:39:00|1151.02|1133.92|1151.13|1134.03|1151.13|1134.03|1151.02|1133.92|2
1651451950000|2022-05-02 00:39:10|1151.16|1134.06|1151.09|1133.99|1151.16|1134.06|1150.97|1133.87|13
1651451960000|2022-05-02 00:39:20|1150.99|1133.89|1151.09|1133.99|1151.09|1133.99|1150.99|1133.89|2
1651451980000|2022-05-02 00:39:40|1151.06|1133.96|1151.06|1133.96|1151.06|1133.96|1151.06|1133.96|1
1651451990000|2022-05-02 00:39:50|1151.02|1133.92|1151.06|1133.96|1151.06|1133.96|1150.98|1133.88|7
1651452000000|2022-05-02 00:40:00|1151.07|1133.97|1151.08|1133.98|1151.75|1134.65|1151.06|1133.96|19
1651452010000|2022-05-02 00:40:10|1151.3|1134.2|1151.27|1134.17|1151.3|1134.2|1151.27|1134.17|4
1651452020000|2022-05-02 00:40:20|1151.28|1134.18|1151.26|1134.16|1151.39|1134.29|1151.07|1133.97|12
1651452030000|2022-05-02 00:40:30|1151.27|1134.17|1151.33|1134.23|1151.33|1134.23|1151.08|1133.98|6
1651452040000|2022-05-02 00:40:40|1151.27|1134.17|1151.34|1134.24|1151.34|1134.24|1151.27|1134.17|5
1651452050000|2022-05-02 00:40:50|1151.35|1134.25|1151.19|1134.09|1151.35|1134.25|1151.19|1134.09|2
1651452060000|2022-05-02 00:41:00|1151.14|1134.04|1151.14|1134.04|1151.14|1134.04|1151.14|1134.04|1
1651452070000|2022-05-02 00:41:10|1151.12|1134.02|1151.1|1134|1151.12|1134.02|1150.99|1133.89|16
1651452080000|2022-05-02 00:41:20|1151.31|1134.21|1151.3|1134.2|1151.4|1134.3|1151.1|1134|7
1651452090000|2022-05-02 00:41:30|1151.27|1134.17|1150.97|1133.87|1151.29|1134.19|1150.97|1133.87|7
1651452100000|2022-05-02 00:41:40|1150.99|1133.89|1150.44|1133.34|1151.05|1133.95|1150.38|1133.28|19
1651452110000|2022-05-02 00:41:50|1150.47|1133.37|1150.39|1133.29|1150.52|1133.42|1150.27|1133.17|22
1651452120000|2022-05-02 00:42:00|1150.4|1133.3|1151.12|1134.02|1151.72|1134.62|1150.21|1133.11|24
1651452130000|2022-05-02 00:42:10|1151.07|1133.97|1151.25|1134.15|1151.25|1134.15|1151.07|1133.97|4
1651452140000|2022-05-02 00:42:20|1151.1|1134|1151.1|1134|1151.1|1134|1151.1|1134|1
1651452160000|2022-05-02 00:42:40|1151.11|1134.01|1151.08|1133.98|1151.15|1134.05|1151.05|1133.95|17
1651452170000|2022-05-02 00:42:50|1151.06|1133.96|1151.97|1134.87|1152.36|1135.26|1151.06|1133.96|16
1651452180000|2022-05-02 00:43:00|1151.98|1134.88|1151.7|1134.6|1152.17|1135.07|1151.53|1134.43|28
1651452190000|2022-05-02 00:43:10|1151.77|1134.67|1151.36|1134.26|1151.77|1134.67|1151.35|1134.25|16
1651452200000|2022-05-02 00:43:20|1151.23|1134.13|1151.35|1134.25|1151.36|1134.26|1151.23|1134.13|14
1651452210000|2022-05-02 00:43:30|1151.36|1134.26|1150.38|1133.28|1151.36|1134.26|1150.17|1133.07|18
1651452220000|2022-05-02 00:43:40|1150.39|1133.29|1151.03|1133.93|1151.05|1133.95|1150.39|1133.29|11
1651452240000|2022-05-02 00:44:00|1151.04|1133.94|1150.61|1133.51|1151.04|1133.94|1150.56|1133.46|14
1651452250000|2022-05-02 00:44:10|1150.53|1133.43|1150.53|1133.43|1150.53|1133.43|1150.53|1133.43|1
1651452260000|2022-05-02 00:44:20|1150.43|1133.33|1150.44|1133.34|1150.56|1133.46|1150.43|1133.33|3
1651452270000|2022-05-02 00:44:30|1150.27|1133.17|1150.21|1133.11|1150.27|1133.17|1150.2|1133.1|7
1651452280000|2022-05-02 00:44:40|1150.2|1133.1|1150.23|1133.13|1150.27|1133.17|1150.2|1133.1|5
1651452290000|2022-05-02 00:44:50|1150.2|1133.1|1150.13|1133.03|1150.23|1133.13|1150.13|1133.03|8
1651452300000|2022-05-02 00:45:00|1150.19|1133.09|1150.22|1133.12|1150.27|1133.17|1150.19|1133.09|8
1651452310000|2022-05-02 00:45:10|1150.19|1133.09|1149.67|1132.57|1150.22|1133.12|1149.49|1132.39|11
1651452320000|2022-05-02 00:45:20|1149.68|1132.58|1150.12|1133.02|1150.12|1133.02|1149.65|1132.55|31
1651452330000|2022-05-02 00:45:30|1150.07|1132.97|1150.13|1133.03|1150.25|1133.15|1150.07|1132.97|12
1651452340000|2022-05-02 00:45:40|1150.11|1133.01|1150.27|1133.17|1150.84|1133.74|1150.07|1132.97|12
1651452350000|2022-05-02 00:45:50|1150.22|1133.12|1150.12|1133.02|1150.27|1133.17|1150.05|1132.95|15
1651452360000|2022-05-02 00:46:00|1150.11|1133.01|1150.03|1132.93|1150.11|1133.01|1149.83|1132.73|12
1651452370000|2022-05-02 00:46:10|1150.07|1132.97|1150.05|1132.95|1150.08|1132.98|1150.02|1132.92|6
1651452380000|2022-05-02 00:46:20|1150.04|1132.94|1149.64|1132.54|1150.08|1132.98|1149.28|1132.18|12
1651452390000|2022-05-02 00:46:30|1149.62|1132.52|1148.76|1131.66|1149.62|1132.52|1148.76|1131.66|18
1651452400000|2022-05-02 00:46:40|1148.71|1131.61|1148.74|1131.64|1148.76|1131.66|1148.66|1131.56|6
1651452410000|2022-05-02 00:46:50|1148.68|1131.58|1148.47|1131.37|1148.74|1131.64|1148.46|1131.36|10
1651452420000|2022-05-02 00:47:00|1148.46|1131.36|1148.15|1131.05|1148.51|1131.41|1147.48|1130.38|25
1651452430000|2022-05-02 00:47:10|1148.17|1131.07|1147.83|1130.73|1148.18|1131.08|1147.83|1130.73|20
1651452440000|2022-05-02 00:47:20|1147.96|1130.86|1147.38|1130.28|1148.02|1130.92|1147.35|1130.25|12
1651452450000|2022-05-02 00:47:30|1147.36|1130.26|1147.23|1130.13|1147.36|1130.26|1147.16|1130.06|14
1651452460000|2022-05-02 00:47:40|1147.21|1130.11|1146.8|1129.7|1147.21|1130.11|1146.77|1129.67|13
1651452470000|2022-05-02 00:47:50|1146.79|1129.69|1146.51|1129.41|1146.79|1129.69|1146.45|1129.35|12
1651452480000|2022-05-02 00:48:00|1146.5|1129.4|1146.66|1129.56|1146.81|1129.71|1146.49|1129.39|23
1651452490000|2022-05-02 00:48:10|1146.5|1129.4|1146.39|1129.29|1146.65|1129.55|1146.39|1129.29|16
1651452500000|2022-05-02 00:48:20|1146.35|1129.25|1145.67|1128.57|1146.39|1129.29|1145.4|1128.3|18
1651452510000|2022-05-02 00:48:30|1145.65|1128.55|1145.31|1128.21|1145.65|1128.55|1145.11|1128.01|14
1651452520000|2022-05-02 00:48:40|1145.36|1128.26|1144.37|1127.27|1145.4|1128.3|1144.17|1127.07|30
1651452530000|2022-05-02 00:48:50|1144.43|1127.33|1145.2|1128.1|1145.2|1128.1|1144.38|1127.28|17
1651452540000|2022-05-02 00:49:00|1145.19|1128.09|1145.21|1128.11|1145.62|1128.52|1145.12|1128.02|23
1651452550000|2022-05-02 00:49:10|1145.22|1128.12|1145.32|1128.22|1145.34|1128.24|1145.1|1128|22
1651452560000|2022-05-02 00:49:20|1145.3|1128.2|1146.24|1129.14|1146.24|1129.14|1145.1|1128|26
1651452570000|2022-05-02 00:49:30|1146.23|1129.13|1145.72|1128.62|1146.23|1129.13|1145.72|1128.62|18
1651452580000|2022-05-02 00:49:40|1145.69|1128.59|1146.05|1128.95|1146.06|1128.96|1145.59|1128.49|11
1651452590000|2022-05-02 00:49:50|1146.06|1128.96|1146.04|1128.94|1146.07|1128.97|1146.04|1128.94|6
1651452600000|2022-05-02 00:50:00|1146.08|1128.98|1145.34|1128.24|1146.09|1128.99|1145.34|1128.24|18
1651452610000|2022-05-02 00:50:10|1145.25|1128.15|1146.02|1128.92|1146.09|1128.99|1145.15|1128.05|17
1651452620000|2022-05-02 00:50:20|1146.05|1128.95|1146.04|1128.94|1146.09|1128.99|1146.01|1128.91|11
1651452630000|2022-05-02 00:50:30|1146.05|1128.95|1146.05|1128.95|1146.1|1129|1146.01|1128.91|12
1651452640000|2022-05-02 00:50:40|1146.09|1128.99|1146.07|1128.97|1146.09|1128.99|1146.07|1128.97|6
1651452650000|2022-05-02 00:50:50|1146.09|1128.99|1146.08|1128.98|1146.09|1128.99|1146.07|1128.97|6
1651452660000|2022-05-02 00:51:00|1146.07|1128.97|1146.09|1128.99|1146.09|1128.99|1146.05|1128.95|8
1651452670000|2022-05-02 00:51:10|1146.07|1128.97|1145.58|1128.48|1146.1|1129|1145.43|1128.33|18
1651452680000|2022-05-02 00:51:20|1145.57|1128.47|1145.16|1128.06|1145.8|1128.7|1145.16|1128.06|19
1651452690000|2022-05-02 00:51:30|1145.14|1128.04|1145.23|1128.13|1145.26|1128.16|1145.12|1128.02|12
1651452700000|2022-05-02 00:51:40|1145.26|1128.16|1145.26|1128.16|1145.26|1128.16|1145.2|1128.1|12
1651452710000|2022-05-02 00:51:50|1145.21|1128.11|1145.31|1128.21|1145.34|1128.24|1145.13|1128.03|9
1651452720000|2022-05-02 00:52:00|1145.14|1128.04|1145.99|1128.89|1146.02|1128.92|1145.14|1128.04|15
1651452730000|2022-05-02 00:52:10|1145.95|1128.85|1145.7|1128.6|1146.09|1128.99|1145.69|1128.59|12
1651452740000|2022-05-02 00:52:20|1145.61|1128.51|1145.57|1128.47|1145.71|1128.61|1145.28|1128.18|13
1651452750000|2022-05-02 00:52:30|1145.51|1128.41|1145.52|1128.42|1145.55|1128.45|1145.28|1128.18|12
1651452760000|2022-05-02 00:52:40|1145.51|1128.41|1145.38|1128.28|1145.53|1128.43|1145.32|1128.22|14
1651452770000|2022-05-02 00:52:50|1145.39|1128.29|1144.97|1127.87|1145.45|1128.35|1144.97|1127.87|19
1651452780000|2022-05-02 00:53:00|1144.66|1127.56|1144.42|1127.32|1144.66|1127.56|1144.24|1127.14|21
1651452790000|2022-05-02 00:53:10|1144.41|1127.31|1144.86|1127.76|1145.11|1128.01|1144.38|1127.28|16
1651452800000|2022-05-02 00:53:20|1144.77|1127.67|1144.65|1127.55|1144.77|1127.67|1144.55|1127.45|12
1651452810000|2022-05-02 00:53:30|1144.61|1127.51|1145|1127.9|1145.07|1127.97|1144.61|1127.51|15
1651452820000|2022-05-02 00:53:40|1145.03|1127.93|1144.98|1127.88|1145.03|1127.93|1144.98|1127.88|4
1651452830000|2022-05-02 00:53:50|1145.02|1127.92|1145.02|1127.92|1145.02|1127.92|1145.02|1127.92|1
1651452840000|2022-05-02 00:54:00|1144.98|1127.88|1144.69|1127.59|1144.98|1127.88|1144.55|1127.45|8
1651452850000|2022-05-02 00:54:10|1144.68|1127.58|1144.71|1127.61|1144.72|1127.62|1144.57|1127.47|14
1651452860000|2022-05-02 00:54:20|1144.75|1127.65|1144.32|1127.22|1145|1127.9|1144.32|1127.22|22
1651452870000|2022-05-02 00:54:30|1144.42|1127.32|1145.02|1127.92|1145.14|1128.04|1144.37|1127.27|16
1651452880000|2022-05-02 00:54:40|1145.12|1128.02|1145.14|1128.04|1145.2|1128.1|1145.03|1127.93|10
1651452890000|2022-05-02 00:54:50|1145.27|1128.17|1145.14|1128.04|1145.27|1128.17|1145.14|1128.04|3
1651452900000|2022-05-02 00:55:00|1145.27|1128.17|1145.17|1128.07|1145.27|1128.17|1145.14|1128.04|4
1651452910000|2022-05-02 00:55:10|1145.3|1128.2|1145.2|1128.1|1145.3|1128.2|1145.17|1128.07|3
1651452920000|2022-05-02 00:55:20|1145.17|1128.07|1145.82|1128.72|1145.82|1128.72|1145.14|1128.04|8
1651452930000|2022-05-02 00:55:30|1145.86|1128.76|1145.8|1128.7|1145.86|1128.76|1145.17|1128.07|22
1651452940000|2022-05-02 00:55:40|1145.78|1128.68|1145.32|1128.22|1145.79|1128.69|1145.19|1128.09|18
1651452950000|2022-05-02 00:55:50|1145.31|1128.21|1144.63|1127.53|1145.31|1128.21|1144.61|1127.51|16
1651452960000|2022-05-02 00:56:00|1144.31|1127.21|1144.32|1127.22|1144.33|1127.23|1144.3|1127.2|6
1651452970000|2022-05-02 00:56:10|1144.3|1127.2|1144.54|1127.44|1144.54|1127.44|1144.17|1127.07|14
1651452980000|2022-05-02 00:56:20|1144.74|1127.64|1145.23|1128.13|1145.24|1128.14|1144.74|1127.64|19
1651452990000|2022-05-02 00:56:30|1145.24|1128.14|1145.73|1128.63|1145.76|1128.66|1145.21|1128.11|13
1651453000000|2022-05-02 00:56:40|1145.55|1128.45|1146.1|1129|1146.1|1129|1145.52|1128.42|18
1651453010000|2022-05-02 00:56:50|1146.07|1128.97|1145.69|1128.59|1146.07|1128.97|1145.61|1128.51|5
1651453020000|2022-05-02 00:57:00|1145.82|1128.72|1146.07|1128.97|1146.07|1128.97|1145.54|1128.44|16
1651453030000|2022-05-02 00:57:10|1146.08|1128.98|1146.08|1128.98|1146.08|1128.98|1146.08|1128.98|1
1651453040000|2022-05-02 00:57:20|1146.09|1128.99|1146.1|1129|1146.1|1129|1146.09|1128.99|2
1651453050000|2022-05-02 00:57:30|1146.08|1128.98|1146.08|1128.98|1146.08|1128.98|1146.07|1128.97|3
1651453060000|2022-05-02 00:57:40|1146.07|1128.97|1146.02|1128.92|1146.07|1128.97|1146.01|1128.91|8
1651453070000|2022-05-02 00:57:50|1146|1128.9|1145.38|1128.28|1146|1128.9|1145.37|1128.27|14
1651453080000|2022-05-02 00:58:00|1145.4|1128.3|1145.86|1128.76|1145.9|1128.8|1145.4|1128.3|18
1651453090000|2022-05-02 00:58:10|1146.04|1128.94|1146.06|1128.96|1146.06|1128.96|1146.04|1128.94|3
1651453100000|2022-05-02 00:58:20|1146.09|1128.99|1146.09|1128.99|1146.09|1128.99|1146.09|1128.99|1
1651453110000|2022-05-02 00:58:30|1146.22|1129.12|1146.16|1129.06|1146.22|1129.12|1146.12|1129.02|15
1651453120000|2022-05-02 00:58:40|1146.17|1129.07|1146.11|1129.01|1146.18|1129.08|1146.11|1129.01|5
1651453130000|2022-05-02 00:58:50|1146.1|1129|1146.07|1128.97|1146.1|1129|1146.05|1128.95|7
1651453140000|2022-05-02 00:59:00|1146|1128.9|1145.33|1128.23|1146|1128.9|1145.29|1128.19|24
1651453150000|2022-05-02 00:59:10|1145.31|1128.21|1145.42|1128.32|1145.94|1128.84|1145.31|1128.21|24
1651453160000|2022-05-02 00:59:20|1145.41|1128.31|1145.32|1128.22|1145.46|1128.36|1145.31|1128.21|19
1651453170000|2022-05-02 00:59:30|1145.33|1128.23|1145.41|1128.31|1145.55|1128.45|1145.26|1128.16|12
1651453180000|2022-05-02 00:59:40|1145.4|1128.3|1146.03|1128.93|1146.07|1128.97|1145.37|1128.27|14
1651453190000|2022-05-02 00:59:50|1146.04|1128.94|1146.09|1128.99|1146.11|1129.01|1146.04|1128.94|9
1651453200000|2022-05-02 01:00:00|1146.11|1129.01|1147.04|1129.94|1147.04|1129.94|1146.1|1129|24
1651453210000|2022-05-02 01:00:10|1147.05|1129.95|1147.33|1130.23|1147.99|1130.89|1147.05|1129.95|14
1651453220000|2022-05-02 01:00:20|1147.36|1130.26|1148.07|1130.97|1148.07|1130.97|1147.35|1130.25|7
1651453230000|2022-05-02 01:00:30|1148.13|1131.03|1148|1130.9|1148.14|1131.04|1148|1130.9|3
1651453240000|2022-05-02 01:00:40|1147.99|1130.89|1148.26|1131.16|1148.28|1131.18|1147.98|1130.88|12
1651453250000|2022-05-02 01:00:50|1148.25|1131.15|1148.17|1131.07|1148.25|1131.15|1148.17|1131.07|5
1651453260000|2022-05-02 01:01:00|1148.07|1130.97|1148.12|1131.02|1148.13|1131.03|1148.06|1130.96|11
1651453270000|2022-05-02 01:01:10|1148.05|1130.95|1148.22|1131.12|1148.34|1131.24|1148.05|1130.95|9
1651453280000|2022-05-02 01:01:20|1148.24|1131.14|1148.21|1131.11|1148.24|1131.14|1148.18|1131.08|16
1651453290000|2022-05-02 01:01:30|1148.19|1131.09|1148.18|1131.08|1148.24|1131.14|1148.18|1131.08|8
1651453300000|2022-05-02 01:01:40|1148.17|1131.07|1148.08|1130.98|1148.17|1131.07|1148.08|1130.98|5
1651453310000|2022-05-02 01:01:50|1148.09|1130.99|1148.1|1131|1148.11|1131.01|1148.03|1130.93|7
1651453320000|2022-05-02 01:02:00|1148.15|1131.05|1148.14|1131.04|1148.15|1131.05|1148.14|1131.04|2
1651453330000|2022-05-02 01:02:10|1148.16|1131.06|1148.14|1131.04|1148.16|1131.06|1148.14|1131.04|3
1651453340000|2022-05-02 01:02:20|1148.15|1131.05|1148.1|1131|1148.15|1131.05|1148.08|1130.98|7
1651453350000|2022-05-02 01:02:30|1148.13|1131.03|1148.09|1130.99|1148.13|1131.03|1148.08|1130.98|5
1651453360000|2022-05-02 01:02:40|1148.1|1131|1148.09|1130.99|1148.1|1131|1148.08|1130.98|3
1651453370000|2022-05-02 01:02:50|1148.11|1131.01|1148.15|1131.05|1148.15|1131.05|1148.11|1131.01|2
1651453380000|2022-05-02 01:03:00|1148.16|1131.06|1148.2|1131.1|1148.22|1131.12|1148.1|1131|10
1651453390000|2022-05-02 01:03:10|1148.19|1131.09|1148.12|1131.02|1148.26|1131.16|1148.06|1130.96|19
1651453400000|2022-05-02 01:03:20|1148.11|1131.01|1147.26|1130.16|1148.11|1131.01|1147.26|1130.16|10
1651453410000|2022-05-02 01:03:30|1147.38|1130.28|1147.23|1130.13|1147.38|1130.28|1147.23|1130.13|4
1651453430000|2022-05-02 01:03:50|1147.27|1130.17|1147.26|1130.16|1147.27|1130.17|1147.23|1130.13|7
1651453440000|2022-05-02 01:04:00|1147.28|1130.18|1147.29|1130.19|1147.78|1130.68|1147.19|1130.09|20
1651453450000|2022-05-02 01:04:10|1147.26|1130.16|1147.33|1130.23|1147.42|1130.32|1147.26|1130.16|8
1651453460000|2022-05-02 01:04:20|1147.34|1130.24|1147.17|1130.07|1147.34|1130.24|1147.16|1130.06|4
1651453470000|2022-05-02 01:04:30|1147.1|1130|1147.28|1130.18|1147.35|1130.25|1147.1|1130|16
1651453480000|2022-05-02 01:04:40|1147.27|1130.17|1147.29|1130.19|1147.29|1130.19|1147.27|1130.17|3
1651453490000|2022-05-02 01:04:50|1147.28|1130.18|1147.23|1130.13|1147.29|1130.19|1147.17|1130.07|12
1651453500000|2022-05-02 01:05:00|1147.27|1130.17|1147.28|1130.18|1147.3|1130.2|1147.23|1130.13|14
1651453510000|2022-05-02 01:05:10|1147.27|1130.17|1147.26|1130.16|1147.3|1130.2|1147.25|1130.15|15
1651453520000|2022-05-02 01:05:20|1147.31|1130.21|1147.27|1130.17|1147.31|1130.21|1147.27|1130.17|2
1651453530000|2022-05-02 01:05:30|1147.3|1130.2|1147.21|1130.11|1147.3|1130.2|1147.21|1130.11|7
1651453560000|2022-05-02 01:06:00|1147.24|1130.14|1147.18|1130.08|1147.25|1130.15|1147.18|1130.08|8
1651453570000|2022-05-02 01:06:10|1147.22|1130.12|1147.18|1130.08|1147.22|1130.12|1147.18|1130.08|9
1651453580000|2022-05-02 01:06:20|1147.23|1130.13|1147.19|1130.09|1147.26|1130.16|1147.17|1130.07|5
1651453590000|2022-05-02 01:06:30|1147.22|1130.12|1147.31|1130.21|1147.31|1130.21|1147.19|1130.09|12
1651453600000|2022-05-02 01:06:40|1147.33|1130.23|1147.35|1130.25|1147.35|1130.25|1147.27|1130.17|13
1651453610000|2022-05-02 01:06:50|1147.34|1130.24|1147.3|1130.2|1147.35|1130.25|1147.3|1130.2|5
1651453620000|2022-05-02 01:07:00|1147.29|1130.19|1147.27|1130.17|1147.31|1130.21|1147.27|1130.17|5
1651453630000|2022-05-02 01:07:10|1147.3|1130.2|1147.73|1130.63|1147.73|1130.63|1147.23|1130.13|15
1651453640000|2022-05-02 01:07:20|1147.75|1130.65|1148.15|1131.05|1148.15|1131.05|1147.75|1130.65|16
1651453650000|2022-05-02 01:07:30|1148.09|1130.99|1147.43|1130.33|1148.12|1131.02|1147.37|1130.27|18
1651453660000|2022-05-02 01:07:40|1147.41|1130.31|1147.4|1130.3|1147.42|1130.32|1147.39|1130.29|7
1651453670000|2022-05-02 01:07:50|1147.41|1130.31|1148.04|1130.94|1148.05|1130.95|1147.39|1130.29|13
1651453680000|2022-05-02 01:08:00|1148.05|1130.95|1147.94|1130.84|1148.05|1130.95|1147.94|1130.84|4
1651453690000|2022-05-02 01:08:10|1148.05|1130.95|1148.08|1130.98|1148.08|1130.98|1147.95|1130.85|7
1651453700000|2022-05-02 01:08:20|1148.12|1131.02|1148.25|1131.15|1148.38|1131.28|1148.08|1130.98|12
1651453710000|2022-05-02 01:08:30|1148.15|1131.05|1148.15|1131.05|1148.15|1131.05|1148.15|1131.05|1
1651453720000|2022-05-02 01:08:40|1148.25|1131.15|1148.41|1131.31|1148.47|1131.37|1148.25|1131.15|5
1651453730000|2022-05-02 01:08:50|1148.48|1131.38|1148.46|1131.36|1148.48|1131.38|1148.42|1131.32|7
1651453740000|2022-05-02 01:09:00|1148.48|1131.38|1148.54|1131.44|1148.59|1131.49|1148.48|1131.38|10
1651453750000|2022-05-02 01:09:10|1148.57|1131.47|1148.57|1131.47|1148.58|1131.48|1148.29|1131.19|7
1651453760000|2022-05-02 01:09:20|1148.55|1131.45|1149.11|1132.01|1149.12|1132.02|1148.55|1131.45|11
1651453770000|2022-05-02 01:09:30|1149.07|1131.97|1149.71|1132.61|1149.71|1132.61|1149.07|1131.97|8
1651453780000|2022-05-02 01:09:40|1149.72|1132.62|1149.72|1132.62|1149.73|1132.63|1149.72|1132.62|3
1651453790000|2022-05-02 01:09:50|1149.76|1132.66|1151.02|1133.92|1151.02|1133.92|1149.76|1132.66|10
1651453800000|2022-05-02 01:10:00|1151.01|1133.91|1150.35|1133.25|1151.03|1133.93|1150.34|1133.24|12
1651453810000|2022-05-02 01:10:10|1150.4|1133.3|1150.19|1133.09|1150.41|1133.31|1150.15|1133.05|10
1651453820000|2022-05-02 01:10:20|1150.2|1133.1|1150.14|1133.04|1150.21|1133.11|1150.01|1132.91|20
1651453830000|2022-05-02 01:10:30|1150.12|1133.02|1150.17|1133.07|1150.17|1133.07|1150.12|1133.02|3
1651453840000|2022-05-02 01:10:40|1150.27|1133.17|1150.18|1133.08|1150.33|1133.23|1150.15|1133.05|4
1651453850000|2022-05-02 01:10:50|1150.19|1133.09|1150.17|1133.07|1150.19|1133.09|1150.07|1132.97|8
1651453860000|2022-05-02 01:11:00|1150.18|1133.08|1150.58|1133.48|1150.86|1133.76|1150.09|1132.99|11
1651453870000|2022-05-02 01:11:10|1150.9|1133.8|1150.98|1133.88|1151.03|1133.93|1150.78|1133.68|5
1651453880000|2022-05-02 01:11:20|1150.79|1133.69|1150.54|1133.44|1150.79|1133.69|1150.48|1133.38|5
1651453890000|2022-05-02 01:11:30|1150.61|1133.51|1150.45|1133.35|1150.61|1133.51|1150.45|1133.35|2
1651453900000|2022-05-02 01:11:40|1150.54|1133.44|1150.39|1133.29|1150.54|1133.44|1150.39|1133.29|2
1651453920000|2022-05-02 01:12:00|1150.33|1133.23|1150.22|1133.12|1150.33|1133.23|1150.13|1133.03|11
1651453930000|2022-05-02 01:12:10|1150.21|1133.11|1150.22|1133.12|1150.22|1133.12|1150.18|1133.08|5
1651453940000|2022-05-02 01:12:20|1150.21|1133.11|1150.09|1132.99|1150.31|1133.21|1150.09|1132.99|9
1651453950000|2022-05-02 01:12:30|1150.1|1133|1150.08|1132.98|1150.1|1133|1150.08|1132.98|3
1651453960000|2022-05-02 01:12:40|1150.09|1132.99|1150.08|1132.98|1150.1|1133|1150.08|1132.98|3
1651453970000|2022-05-02 01:12:50|1150.07|1132.97|1150.1|1133|1150.1|1133|1150.07|1132.97|11
1651453980000|2022-05-02 01:13:00|1150.07|1132.97|1150.05|1132.95|1150.08|1132.98|1150.04|1132.94|5
1651453990000|2022-05-02 01:13:10|1150.04|1132.94|1150.04|1132.94|1150.09|1132.99|1150.04|1132.94|7
1651454000000|2022-05-02 01:13:20|1150.02|1132.92|1150.04|1132.94|1150.05|1132.95|1150.02|1132.92|8
1651454010000|2022-05-02 01:13:30|1150.06|1132.96|1150.08|1132.98|1150.14|1133.04|1150.05|1132.95|11
1651454020000|2022-05-02 01:13:40|1150.06|1132.96|1150.13|1133.03|1150.13|1133.03|1150.04|1132.94|6
1651454030000|2022-05-02 01:13:50|1150.09|1132.99|1150.17|1133.07|1150.17|1133.07|1150.09|1132.99|5
1651454040000|2022-05-02 01:14:00|1150.14|1133.04|1150.15|1133.05|1150.22|1133.12|1150.13|1133.03|13
1651454050000|2022-05-02 01:14:10|1150.25|1133.15|1150.25|1133.15|1150.3|1133.2|1150.24|1133.14|10
1651454060000|2022-05-02 01:14:20|1150.2|1133.1|1150.07|1132.97|1150.21|1133.11|1150.07|1132.97|9
1651454070000|2022-05-02 01:14:30|1150.06|1132.96|1150.22|1133.12|1150.23|1133.13|1150.06|1132.96|6
1651454080000|2022-05-02 01:14:40|1150.24|1133.14|1150.2|1133.1|1150.24|1133.14|1150.2|1133.1|2
1651454100000|2022-05-02 01:15:00|1150.21|1133.11|1149.01|1131.91|1150.21|1133.11|1149.01|1131.91|24
1651454110000|2022-05-02 01:15:10|1148.98|1131.88|1149.07|1131.97|1149.11|1132.01|1148.95|1131.85|12
1651454120000|2022-05-02 01:15:20|1149.06|1131.96|1149.03|1131.93|1149.08|1131.98|1149.01|1131.91|10
1651454130000|2022-05-02 01:15:30|1149.04|1131.94|1148.58|1131.48|1149.08|1131.98|1148.58|1131.48|19
1651454140000|2022-05-02 01:15:40|1148.54|1131.44|1148.54|1131.44|1148.74|1131.64|1148.5|1131.4|19
1651454150000|2022-05-02 01:15:50|1148.6|1131.5|1149.13|1132.03|1149.15|1132.05|1148.6|1131.5|21
1651454160000|2022-05-02 01:16:00|1149.25|1132.15|1149.24|1132.14|1149.31|1132.21|1149.18|1132.08|13
1651454170000|2022-05-02 01:16:10|1149.23|1132.13|1148.38|1131.28|1149.23|1132.13|1148.38|1131.28|22
1651454180000|2022-05-02 01:16:20|1148.37|1131.27|1147.73|1130.63|1148.42|1131.32|1147.68|1130.58|13
1651454190000|2022-05-02 01:16:30|1147.76|1130.66|1148.23|1131.13|1148.27|1131.17|1147.76|1130.66|15
1651454200000|2022-05-02 01:16:40|1148.21|1131.11|1148.59|1131.49|1149.1|1132|1148.21|1131.11|25
1651454210000|2022-05-02 01:16:50|1148.62|1131.52|1149.12|1132.02|1149.2|1132.1|1148.54|1131.44|17
1651454220000|2022-05-02 01:17:00|1149|1131.9|1148.59|1131.49|1149.21|1132.11|1148.58|1131.48|18
1651454230000|2022-05-02 01:17:10|1148.57|1131.47|1148.4|1131.3|1148.57|1131.47|1148.3|1131.2|13
1651454240000|2022-05-02 01:17:20|1148.38|1131.28|1148.68|1131.58|1148.75|1131.65|1148.23|1131.13|15
1651454250000|2022-05-02 01:17:30|1148.67|1131.57|1148.38|1131.28|1148.67|1131.57|1148.23|1131.13|15
1651454260000|2022-05-02 01:17:40|1148.37|1131.27|1148.37|1131.27|1148.38|1131.28|1148.22|1131.12|14
1651454270000|2022-05-02 01:17:50|1148.34|1131.24|1148.41|1131.31|1148.77|1131.67|1148.22|1131.12|18
1651454280000|2022-05-02 01:18:00|1148.4|1131.3|1148.47|1131.37|1148.51|1131.41|1148.4|1131.3|7
1651454290000|2022-05-02 01:18:10|1148.51|1131.41|1148.22|1131.12|1148.51|1131.41|1148.22|1131.12|12
1651454300000|2022-05-02 01:18:20|1148.24|1131.14|1148.26|1131.16|1148.33|1131.23|1148.23|1131.13|11
1651454310000|2022-05-02 01:18:30|1147.79|1130.69|1148.26|1131.16|1148.26|1131.16|1147.79|1130.69|2
1651454320000|2022-05-02 01:18:40|1148.02|1130.92|1148.26|1131.16|1148.26|1131.16|1148.02|1130.92|2
1651454330000|2022-05-02 01:18:50|1148.24|1131.14|1148.21|1131.11|1148.35|1131.25|1148.18|1131.08|16
1651454340000|2022-05-02 01:19:00|1148.19|1131.09|1148.26|1131.16|1148.4|1131.3|1148.16|1131.06|11
1651454350000|2022-05-02 01:19:10|1148.27|1131.17|1148.22|1131.12|1148.29|1131.19|1148.22|1131.12|12
1651454360000|2022-05-02 01:19:20|1148.25|1131.15|1147.82|1130.72|1148.3|1131.2|1147.82|1130.72|15
1651454370000|2022-05-02 01:19:30|1147.84|1130.74|1147.66|1130.56|1147.84|1130.74|1147.55|1130.45|4
1651454380000|2022-05-02 01:19:40|1147.63|1130.53|1147.64|1130.54|1147.77|1130.67|1147.63|1130.53|7
1651454390000|2022-05-02 01:19:50|1147.56|1130.46|1147.49|1130.39|1147.58|1130.48|1147.47|1130.37|4
1651454400000|2022-05-02 01:20:00|1147.52|1130.42|1148.04|1130.94|1148.04|1130.94|1147.52|1130.42|11
1651454410000|2022-05-02 01:20:10|1148.06|1130.96|1148.16|1131.06|1148.21|1131.11|1147.63|1130.53|26
1651454420000|2022-05-02 01:20:20|1148.15|1131.05|1148.13|1131.03|1148.24|1131.14|1148.13|1131.03|10
1651454430000|2022-05-02 01:20:30|1148.15|1131.05|1148.18|1131.08|1148.34|1131.24|1148.15|1131.05|7
1651454440000|2022-05-02 01:20:40|1148.17|1131.07|1148.17|1131.07|1148.17|1131.07|1148.17|1131.07|1
1651454450000|2022-05-02 01:20:50|1148.16|1131.06|1148.18|1131.08|1148.26|1131.16|1148.16|1131.06|7
1651454460000|2022-05-02 01:21:00|1148.16|1131.06|1147.66|1130.56|1148.16|1131.06|1147.6|1130.5|11
1651454470000|2022-05-02 01:21:10|1147.65|1130.55|1147.59|1130.49|1147.65|1130.55|1147.59|1130.49|3
1651454480000|2022-05-02 01:21:20|1147.48|1130.38|1147.65|1130.55|1147.65|1130.55|1147.48|1130.38|2
1651454490000|2022-05-02 01:21:30|1147.6|1130.5|1148.04|1130.94|1148.04|1130.94|1147.51|1130.41|8
1651454500000|2022-05-02 01:21:40|1148.05|1130.95|1148.13|1131.03|1148.13|1131.03|1148.05|1130.95|4
1651454510000|2022-05-02 01:21:50|1148.11|1131.01|1148.13|1131.03|1148.13|1131.03|1148.11|1131.01|2
1651454520000|2022-05-02 01:22:00|1148.16|1131.06|1148.09|1130.99|1148.16|1131.06|1148.09|1130.99|7
1651454530000|2022-05-02 01:22:10|1148.03|1130.93|1148.1|1131|1148.15|1131.05|1148|1130.9|13
1651454540000|2022-05-02 01:22:20|1148.07|1130.97|1148.07|1130.97|1148.07|1130.97|1148.07|1130.97|1
1651454560000|2022-05-02 01:22:40|1148.06|1130.96|1148.05|1130.95|1148.07|1130.97|1148.05|1130.95|12
1651454570000|2022-05-02 01:22:50|1148.06|1130.96|1148.02|1130.92|1148.06|1130.96|1147.42|1130.32|20
1651454580000|2022-05-02 01:23:00|1148.08|1130.98|1148.07|1130.97|1148.1|1131|1148.07|1130.97|14
1651454590000|2022-05-02 01:23:10|1148.08|1130.98|1148.29|1131.19|1148.29|1131.19|1148.07|1130.97|13
1651454600000|2022-05-02 01:23:20|1148.27|1131.17|1148.27|1131.17|1148.27|1131.17|1148.18|1131.08|3
1651454620000|2022-05-02 01:23:40|1148.14|1131.04|1148.14|1131.04|1148.74|1131.64|1148.14|1131.04|10
1651454630000|2022-05-02 01:23:50|1148.34|1131.24|1148.09|1130.99|1148.39|1131.29|1148.08|1130.98|8
1651454640000|2022-05-02 01:24:00|1148.08|1130.98|1148.09|1130.99|1148.09|1130.99|1148.07|1130.97|4
1651454650000|2022-05-02 01:24:10|1148.08|1130.98|1148.1|1131|1148.1|1131|1148.07|1130.97|8
1651454660000|2022-05-02 01:24:20|1148.09|1130.99|1147.53|1130.43|1148.1|1131|1147.53|1130.43|16
1651454670000|2022-05-02 01:24:30|1147.33|1130.23|1147.38|1130.28|1147.39|1130.29|1147.28|1130.18|18
1651454680000|2022-05-02 01:24:40|1147.37|1130.27|1147.39|1130.29|1147.46|1130.36|1147.37|1130.27|10
1651454690000|2022-05-02 01:24:50|1147.46|1130.36|1147.44|1130.34|1147.56|1130.46|1147.2|1130.1|15
1651454700000|2022-05-02 01:25:00|1147.29|1130.19|1147.42|1130.32|1147.59|1130.49|1147.29|1130.19|21
1651454710000|2022-05-02 01:25:10|1147.41|1130.31|1147.54|1130.44|1147.57|1130.47|1147.41|1130.31|10
1651454720000|2022-05-02 01:25:20|1147.53|1130.43|1147.87|1130.77|1147.87|1130.77|1147.49|1130.39|8
1651454730000|2022-05-02 01:25:30|1147.86|1130.76|1147.86|1130.76|1147.87|1130.77|1147.86|1130.76|5
1651454740000|2022-05-02 01:25:40|1147.85|1130.75|1147.85|1130.75|1147.93|1130.83|1147.85|1130.75|3
1651454750000|2022-05-02 01:25:50|1147.86|1130.76|1147.85|1130.75|1147.86|1130.76|1147.85|1130.75|6
1651454760000|2022-05-02 01:26:00|1147.68|1130.58|1147.68|1130.58|1147.69|1130.59|1147.68|1130.58|3
1651454770000|2022-05-02 01:26:10|1147.7|1130.6|1147.73|1130.63|1147.73|1130.63|1147.68|1130.58|6
1651454780000|2022-05-02 01:26:20|1147.51|1130.41|1147.53|1130.43|1147.58|1130.48|1147.5|1130.4|6
1651454790000|2022-05-02 01:26:30|1147.5|1130.4|1146.85|1129.75|1147.53|1130.43|1146.74|1129.64|18
1651454800000|2022-05-02 01:26:40|1146.86|1129.76|1146.92|1129.82|1146.92|1129.82|1146.8|1129.7|14
1651454810000|2022-05-02 01:26:50|1146.93|1129.83|1146.45|1129.35|1146.96|1129.86|1146.45|1129.35|12
1651454820000|2022-05-02 01:27:00|1146.51|1129.41|1146.38|1129.28|1146.56|1129.46|1146.1|1129|19
1651454830000|2022-05-02 01:27:10|1146.36|1129.26|1147.2|1130.1|1147.36|1130.26|1146.26|1129.16|23
1651454840000|2022-05-02 01:27:20|1146.74|1129.64|1146.63|1129.53|1146.74|1129.64|1146.63|1129.53|2
1651454850000|2022-05-02 01:27:30|1146.51|1129.41|1146.54|1129.44|1146.6|1129.5|1146.44|1129.34|10
1651454860000|2022-05-02 01:27:40|1146.58|1129.48|1146.53|1129.43|1146.59|1129.49|1146.53|1129.43|8
1651454870000|2022-05-02 01:27:50|1146.57|1129.47|1146.44|1129.34|1146.57|1129.47|1146.42|1129.32|10
1651454880000|2022-05-02 01:28:00|1146.47|1129.37|1146.54|1129.44|1146.58|1129.48|1146.45|1129.35|7
1651454890000|2022-05-02 01:28:10|1146.58|1129.48|1146.56|1129.46|1146.58|1129.48|1146.54|1129.44|11
1651454900000|2022-05-02 01:28:20|1146.55|1129.45|1146.4|1129.3|1146.58|1129.48|1146.36|1129.26|15
1651454910000|2022-05-02 01:28:30|1146.43|1129.33|1146.41|1129.31|1146.44|1129.34|1146.4|1129.3|8
1651454920000|2022-05-02 01:28:40|1146.4|1129.3|1146.44|1129.34|1146.47|1129.37|1146.4|1129.3|11
1651454930000|2022-05-02 01:28:50|1146.43|1129.33|1146.41|1129.31|1146.45|1129.35|1146.37|1129.27|18
1651454940000|2022-05-02 01:29:00|1146.4|1129.3|1146.22|1129.12|1146.42|1129.32|1146.21|1129.11|13
1651454950000|2022-05-02 01:29:10|1146.3|1129.2|1147.03|1129.93|1147.03|1129.93|1146.27|1129.17|20
1651454960000|2022-05-02 01:29:20|1147.07|1129.97|1147.15|1130.05|1147.15|1130.05|1147.07|1129.97|5
1651454970000|2022-05-02 01:29:30|1147.13|1130.03|1147.26|1130.16|1147.3|1130.2|1147.13|1130.03|6
1651454980000|2022-05-02 01:29:40|1147.23|1130.13|1146.61|1129.51|1147.26|1130.16|1146.59|1129.49|15
1651454990000|2022-05-02 01:29:50|1146.47|1129.37|1146.42|1129.32|1146.48|1129.38|1146.41|1129.31|7
1651455000000|2022-05-02 01:30:00|1146.44|1129.34|1147.01|1129.91|1147.11|1130.01|1146.44|1129.34|18
1651455010000|2022-05-02 01:30:10|1147.11|1130.01|1147.14|1130.04|1147.23|1130.13|1147.1|1130|8
1651455020000|2022-05-02 01:30:20|1147.13|1130.03|1146.54|1129.44|1147.16|1130.06|1146.34|1129.24|13
1651455030000|2022-05-02 01:30:30|1146.53|1129.43|1146.24|1129.14|1146.53|1129.43|1146.23|1129.13|13
1651455040000|2022-05-02 01:30:40|1146.23|1129.13|1146.14|1129.04|1146.29|1129.19|1146.13|1129.03|14
1651455050000|2022-05-02 01:30:50|1146.17|1129.07|1146.2|1129.1|1146.2|1129.1|1146.17|1129.07|2
1651455060000|2022-05-02 01:31:00|1146.08|1128.98|1146.08|1128.98|1146.09|1128.99|1146.07|1128.97|4
1651455070000|2022-05-02 01:31:10|1146.09|1128.99|1146.16|1129.06|1146.17|1129.07|1146.07|1128.97|10
1651455080000|2022-05-02 01:31:20|1146.21|1129.11|1146.18|1129.08|1146.21|1129.11|1146.15|1129.05|11
1651455090000|2022-05-02 01:31:30|1146.15|1129.05|1146.18|1129.08|1146.18|1129.08|1146.14|1129.04|15
1651455100000|2022-05-02 01:31:40|1146.16|1129.06|1145.73|1128.63|1146.16|1129.06|1145.73|1128.63|17
1651455110000|2022-05-02 01:31:50|1145.67|1128.57|1145.27|1128.17|1145.82|1128.72|1145.27|1128.17|16
1651455120000|2022-05-02 01:32:00|1145.24|1128.14|1145.21|1128.11|1145.58|1128.48|1145.08|1127.98|13
1651455130000|2022-05-02 01:32:10|1145.2|1128.1|1144.46|1127.36|1145.25|1128.15|1144.46|1127.36|26
1651455140000|2022-05-02 01:32:20|1144.47|1127.37|1143.81|1126.71|1144.5|1127.4|1143.71|1126.61|29
1651455150000|2022-05-02 01:32:30|1143.62|1126.52|1143.47|1126.37|1143.62|1126.52|1143.4|1126.3|16
1651455160000|2022-05-02 01:32:40|1143.46|1126.36|1143.15|1126.05|1143.57|1126.47|1142.9|1125.8|17
1651455170000|2022-05-02 01:32:50|1143.18|1126.08|1143.17|1126.07|1143.21|1126.11|1143.16|1126.06|5
1651455180000|2022-05-02 01:33:00|1143.18|1126.08|1143.38|1126.28|1143.41|1126.31|1143.17|1126.07|11
1651455190000|2022-05-02 01:33:10|1143.37|1126.27|1142.75|1125.65|1143.38|1126.28|1142.67|1125.57|12
1651455200000|2022-05-02 01:33:20|1142.78|1125.68|1143|1125.9|1143|1125.9|1142.78|1125.68|14
1651455210000|2022-05-02 01:33:30|1142.86|1125.76|1143.16|1126.06|1143.24|1126.14|1142.86|1125.76|17
1651455220000|2022-05-02 01:33:40|1143.1|1126|1142.53|1125.43|1143.18|1126.08|1142.53|1125.43|12
1651455230000|2022-05-02 01:33:50|1142.59|1125.49|1142.6|1125.5|1143|1125.9|1142.53|1125.43|20
1651455240000|2022-05-02 01:34:00|1142.43|1125.33|1142.24|1125.14|1142.44|1125.34|1142.22|1125.12|16
1651455250000|2022-05-02 01:34:10|1142.44|1125.34|1142.66|1125.56|1142.86|1125.76|1142.4|1125.3|17
1651455260000|2022-05-02 01:34:20|1142.67|1125.57|1142.37|1125.27|1142.88|1125.78|1142.1|1125|19
1651455270000|2022-05-02 01:34:30|1142.38|1125.28|1142.95|1125.85|1142.95|1125.85|1142.31|1125.21|15
1651455280000|2022-05-02 01:34:40|1143.04|1125.94|1143.33|1126.23|1143.37|1126.27|1143.04|1125.94|4
1651455290000|2022-05-02 01:34:50|1143.2|1126.1|1143.17|1126.07|1143.26|1126.16|1143.08|1125.98|8
1651455300000|2022-05-02 01:35:00|1143.2|1126.1|1143.16|1126.06|1143.22|1126.12|1143.16|1126.06|9
1651455310000|2022-05-02 01:35:10|1143|1125.9|1142.58|1125.48|1143|1125.9|1142.58|1125.48|17
1651455320000|2022-05-02 01:35:20|1142.49|1125.39|1142.64|1125.54|1142.64|1125.54|1142.36|1125.26|12
1651455330000|2022-05-02 01:35:30|1142.65|1125.55|1142.3|1125.2|1142.67|1125.57|1142.3|1125.2|11
1651455340000|2022-05-02 01:35:40|1142.31|1125.21|1142.29|1125.19|1142.35|1125.25|1142.29|1125.19|4
1651455350000|2022-05-02 01:35:50|1142.3|1125.2|1142.45|1125.35|1142.5|1125.4|1142.3|1125.2|10
1651455360000|2022-05-02 01:36:00|1142.33|1125.23|1142.28|1125.18|1142.62|1125.52|1142.28|1125.18|18
1651455370000|2022-05-02 01:36:10|1142.27|1125.17|1142.28|1125.18|1142.34|1125.24|1142.27|1125.17|11
1651455380000|2022-05-02 01:36:20|1142.3|1125.2|1142.33|1125.23|1142.33|1125.23|1142.28|1125.18|5
1651455390000|2022-05-02 01:36:30|1142.32|1125.22|1142.33|1125.23|1142.34|1125.24|1142.32|1125.22|7
1651455400000|2022-05-02 01:36:40|1142.32|1125.22|1142.25|1125.15|1142.32|1125.22|1142.24|1125.14|5
1651455410000|2022-05-02 01:36:50|1142.29|1125.19|1142.27|1125.17|1142.29|1125.19|1142.25|1125.15|7
1651455420000|2022-05-02 01:37:00|1142.26|1125.16|1142.28|1125.18|1142.3|1125.2|1142.25|1125.15|8
1651455430000|2022-05-02 01:37:10|1142.15|1125.05|1142.46|1125.36|1142.46|1125.36|1142.15|1125.05|8
1651455440000|2022-05-02 01:37:20|1142.44|1125.34|1142.43|1125.33|1142.51|1125.41|1142.43|1125.33|14
1651455450000|2022-05-02 01:37:30|1142.42|1125.32|1142.26|1125.16|1142.45|1125.35|1142.26|1125.16|7
1651455460000|2022-05-02 01:37:40|1142.25|1125.15|1142.11|1125.01|1142.29|1125.19|1142.11|1125.01|13
1651455470000|2022-05-02 01:37:50|1142.14|1125.04|1142.12|1125.02|1142.16|1125.06|1142.1|1125|11
1651455480000|2022-05-02 01:38:00|1142.17|1125.07|1141.6|1124.5|1142.17|1125.07|1141.6|1124.5|22
1651455490000|2022-05-02 01:38:10|1141.61|1124.51|1142.04|1124.94|1142.09|1124.99|1141.61|1124.51|9
1651455500000|2022-05-02 01:38:20|1142.05|1124.95|1142.05|1124.95|1142.05|1124.95|1142.03|1124.93|10
1651455510000|2022-05-02 01:38:30|1142.04|1124.94|1142.13|1125.03|1142.13|1125.03|1142.04|1124.94|8
1651455520000|2022-05-02 01:38:40|1142.14|1125.04|1142.14|1125.04|1142.14|1125.04|1142.05|1124.95|7
1651455530000|2022-05-02 01:38:50|1142.08|1124.98|1142.07|1124.97|1142.08|1124.98|1142.07|1124.97|2
1651455540000|2022-05-02 01:39:00|1142.05|1124.95|1142.2|1125.1|1142.22|1125.12|1142.05|1124.95|15
1651455550000|2022-05-02 01:39:10|1142.1|1125|1142.16|1125.06|1142.16|1125.06|1142.1|1125|4
1651455560000|2022-05-02 01:39:20|1142.15|1125.05|1142.14|1125.04|1142.24|1125.14|1142.09|1124.99|9
1651455570000|2022-05-02 01:39:30|1142.16|1125.06|1142.27|1125.17|1142.27|1125.17|1142.14|1125.04|8
1651455580000|2022-05-02 01:39:40|1142.23|1125.13|1142.23|1125.13|1142.26|1125.16|1142.21|1125.11|6
1651455590000|2022-05-02 01:39:50|1142.22|1125.12|1142.24|1125.14|1142.3|1125.2|1142.21|1125.11|11
1651455600000|2022-05-02 01:40:00|1142.15|1125.05|1141.73|1124.63|1142.15|1125.05|1141.73|1124.63|14
1651455610000|2022-05-02 01:40:10|1141.71|1124.61|1142.14|1125.04|1142.29|1125.19|1141.71|1124.61|14
1651455620000|2022-05-02 01:40:20|1142.24|1125.14|1142.25|1125.15|1142.25|1125.15|1142.23|1125.13|4
1651455630000|2022-05-02 01:40:30|1142.22|1125.12|1142.68|1125.58|1142.68|1125.58|1142.22|1125.12|9
1651455640000|2022-05-02 01:40:40|1142.67|1125.57|1143.14|1126.04|1143.15|1126.05|1142.64|1125.54|16
1651455650000|2022-05-02 01:40:50|1143.08|1125.98|1143.06|1125.96|1143.08|1125.98|1143.06|1125.96|2
1651455660000|2022-05-02 01:41:00|1143.01|1125.91|1142.43|1125.33|1143.01|1125.91|1142.13|1125.03|15
1651455670000|2022-05-02 01:41:10|1142.42|1125.32|1142.41|1125.31|1142.53|1125.43|1142.41|1125.31|12
1651455680000|2022-05-02 01:41:20|1142.43|1125.33|1143.05|1125.95|1143.29|1126.19|1142.43|1125.33|18
1651455690000|2022-05-02 01:41:30|1143.04|1125.94|1143.06|1125.96|1143.06|1125.96|1143.03|1125.93|4
1651455700000|2022-05-02 01:41:40|1143.08|1125.98|1143.06|1125.96|1143.08|1125.98|1143.06|1125.96|3
1651455710000|2022-05-02 01:41:50|1143.07|1125.97|1142.75|1125.65|1143.07|1125.97|1142.75|1125.65|11
1651455720000|2022-05-02 01:42:00|1142.74|1125.64|1142.3|1125.2|1142.74|1125.64|1142.29|1125.19|14
1651455730000|2022-05-02 01:42:10|1142.31|1125.21|1142.29|1125.19|1142.31|1125.21|1142.29|1125.19|5
1651455740000|2022-05-02 01:42:20|1142.3|1125.2|1142.33|1125.23|1142.35|1125.25|1142.3|1125.2|8
1651455750000|2022-05-02 01:42:30|1142.35|1125.25|1141.53|1124.43|1142.35|1125.25|1141.53|1124.43|19
1651455760000|2022-05-02 01:42:40|1141.47|1124.37|1141.47|1124.37|1141.47|1124.37|1141.47|1124.37|1
1651455770000|2022-05-02 01:42:50|1141.54|1124.44|1141.54|1124.44|1141.54|1124.44|1141.54|1124.44|1
1651455780000|2022-05-02 01:43:00|1141.64|1124.54|1141.71|1124.61|1141.93|1124.83|1141.64|1124.54|20
1651455790000|2022-05-02 01:43:10|1141.74|1124.64|1142.22|1125.12|1142.28|1125.18|1141.74|1124.64|23
1651455800000|2022-05-02 01:43:20|1142.26|1125.16|1142.26|1125.16|1142.26|1125.16|1142.26|1125.16|1
1651455810000|2022-05-02 01:43:30|1142.25|1125.15|1142.25|1125.15|1142.25|1125.15|1142.25|1125.15|1
1651455820000|2022-05-02 01:43:40|1142.24|1125.14|1142.31|1125.21|1142.31|1125.21|1142.24|1125.14|4
1651455830000|2022-05-02 01:43:50|1142.26|1125.16|1142.23|1125.13|1142.32|1125.22|1142.17|1125.07|12
1651455840000|2022-05-02 01:44:00|1142.24|1125.14|1142.25|1125.15|1142.35|1125.25|1142.12|1125.02|10
1651455850000|2022-05-02 01:44:10|1142.56|1125.46|1142.3|1125.2|1142.56|1125.46|1142.15|1125.05|7
1651455860000|2022-05-02 01:44:20|1142.33|1125.23|1142.31|1125.21|1142.53|1125.43|1142.31|1125.21|7
1651455870000|2022-05-02 01:44:30|1142.34|1125.24|1142.27|1125.17|1142.39|1125.29|1142.27|1125.17|7
1651455890000|2022-05-02 01:44:50|1142.26|1125.16|1142.32|1125.22|1142.35|1125.25|1142.26|1125.16|4
1651455900000|2022-05-02 01:45:00|1142.27|1125.17|1141.97|1124.87|1142.27|1125.17|1141.8|1124.7|14
1651455910000|2022-05-02 01:45:10|1141.96|1124.86|1141.93|1124.83|1142.04|1124.94|1141.88|1124.78|6
1651455920000|2022-05-02 01:45:20|1141.92|1124.82|1142.17|1125.07|1142.21|1125.11|1141.91|1124.81|12
1651455930000|2022-05-02 01:45:30|1142.15|1125.05|1142.16|1125.06|1142.22|1125.12|1142.14|1125.04|6
1651455940000|2022-05-02 01:45:40|1142.18|1125.08|1142.18|1125.08|1142.18|1125.08|1142.18|1125.08|1
1651455950000|2022-05-02 01:45:50|1142.19|1125.09|1142.15|1125.05|1142.2|1125.1|1142.15|1125.05|3
1651455960000|2022-05-02 01:46:00|1142.13|1125.03|1142.21|1125.11|1142.27|1125.17|1142.13|1125.03|12
1651455970000|2022-05-02 01:46:10|1142.2|1125.1|1142.25|1125.15|1142.25|1125.15|1142.1|1125|15
1651455980000|2022-05-02 01:46:20|1142.26|1125.16|1142.19|1125.09|1142.26|1125.16|1142.19|1125.09|11
1651455990000|2022-05-02 01:46:30|1142.2|1125.1|1142.37|1125.27|1142.37|1125.27|1142.12|1125.02|10
1651456000000|2022-05-02 01:46:40|1142.53|1125.43|1142.57|1125.47|1142.58|1125.48|1142.53|1125.43|6
1651456010000|2022-05-02 01:46:50|1142.72|1125.62|1142.7|1125.6|1142.72|1125.62|1142.65|1125.55|12
1651456020000|2022-05-02 01:47:00|1142.71|1125.61|1142.68|1125.58|1142.72|1125.62|1142.68|1125.58|9
1651456030000|2022-05-02 01:47:10|1142.69|1125.59|1142.76|1125.66|1142.76|1125.66|1142.69|1125.59|4
1651456040000|2022-05-02 01:47:20|1142.77|1125.67|1143.3|1126.2|1143.31|1126.21|1142.77|1125.67|13
1651456050000|2022-05-02 01:47:30|1143.33|1126.23|1141.9|1124.8|1143.33|1126.23|1141.9|1124.8|24
1651456060000|2022-05-02 01:47:40|1141.85|1124.75|1141.56|1124.46|1141.85|1124.75|1141.44|1124.34|20
1651456070000|2022-05-02 01:47:50|1141.58|1124.48|1141.75|1124.65|1141.79|1124.69|1141.48|1124.38|17
1651456080000|2022-05-02 01:48:00|1141.76|1124.66|1141.75|1124.65|1141.91|1124.81|1141.69|1124.59|18
1651456090000|2022-05-02 01:48:10|1141.73|1124.63|1141.68|1124.58|1141.73|1124.63|1141.63|1124.53|14
1651456100000|2022-05-02 01:48:20|1141.67|1124.57|1141.61|1124.51|1141.67|1124.57|1141.61|1124.51|8
1651456110000|2022-05-02 01:48:30|1141.54|1124.44|1141.64|1124.54|1141.65|1124.55|1141.54|1124.44|7
1651456120000|2022-05-02 01:48:40|1141.62|1124.52|1141.6|1124.5|1141.62|1124.52|1141.6|1124.5|3
1651456130000|2022-05-02 01:48:50|1141.58|1124.48|1141.52|1124.42|1141.58|1124.48|1141.52|1124.42|3
1651456140000|2022-05-02 01:49:00|1141.39|1124.29|1141.54|1124.44|1141.54|1124.44|1141.39|1124.29|2
1651456150000|2022-05-02 01:49:10|1141.55|1124.45|1140.99|1123.89|1141.57|1124.47|1140.99|1123.89|14
1651456160000|2022-05-02 01:49:20|1140.91|1123.81|1140.93|1123.83|1141.15|1124.05|1140.85|1123.75|12
1651456170000|2022-05-02 01:49:30|1140.92|1123.82|1141.18|1124.08|1141.26|1124.16|1140.84|1123.74|9
1651456180000|2022-05-02 01:49:40|1141.19|1124.09|1141.23|1124.13|1141.26|1124.16|1141.19|1124.09|7
1651456200000|2022-05-02 01:50:00|1141.31|1124.21|1141.37|1124.27|1141.37|1124.27|1141.31|1124.21|3
1651456210000|2022-05-02 01:50:10|1141.38|1124.28|1141.16|1124.06|1141.38|1124.28|1141.16|1124.06|8
1651456220000|2022-05-02 01:50:20|1140.9|1123.8|1141.16|1124.06|1141.16|1124.06|1140.9|1123.8|2
1651456230000|2022-05-02 01:50:30|1141.18|1124.08|1141.43|1124.33|1141.49|1124.39|1141|1123.9|20
1651456240000|2022-05-02 01:50:40|1141.44|1124.34|1141.45|1124.35|1141.52|1124.42|1141.36|1124.26|14
1651456250000|2022-05-02 01:50:50|1141.44|1124.34|1140.76|1123.66|1141.45|1124.35|1140.76|1123.66|16
1651456260000|2022-05-02 01:51:00|1141.04|1123.94|1141.04|1123.94|1141.04|1123.94|1141.04|1123.94|1
1651456270000|2022-05-02 01:51:10|1140.79|1123.69|1140.6|1123.5|1141.06|1123.96|1140.6|1123.5|4
1651456280000|2022-05-02 01:51:20|1140.62|1123.52|1140.62|1123.52|1140.62|1123.52|1140.62|1123.52|1
1651456290000|2022-05-02 01:51:30|1141|1123.9|1141.14|1124.04|1141.14|1124.04|1140.75|1123.65|5
1651456300000|2022-05-02 01:51:40|1141.26|1124.16|1141.65|1124.55|1141.66|1124.56|1141.21|1124.11|14
1651456310000|2022-05-02 01:51:50|1141.66|1124.56|1141.76|1124.66|1141.88|1124.78|1141.58|1124.48|16
1651456320000|2022-05-02 01:52:00|1141.57|1124.47|1141.49|1124.39|1141.71|1124.61|1141.4|1124.3|14
1651456330000|2022-05-02 01:52:10|1141.39|1124.29|1140.92|1123.82|1141.39|1124.29|1140.78|1123.68|21
1651456340000|2022-05-02 01:52:20|1140.9|1123.8|1140.77|1123.67|1140.92|1123.82|1140.77|1123.67|12
1651456350000|2022-05-02 01:52:30|1140.59|1123.49|1140.88|1123.78|1140.88|1123.78|1140.59|1123.49|5
1651456370000|2022-05-02 01:52:50|1140.85|1123.75|1140.85|1123.75|1140.85|1123.75|1140.85|1123.75|1
1651456380000|2022-05-02 01:53:00|1140.77|1123.67|1140.77|1123.67|1140.77|1123.67|1140.74|1123.64|5
1651456390000|2022-05-02 01:53:10|1140.79|1123.69|1140.96|1123.86|1140.96|1123.86|1140.79|1123.69|5
1651456400000|2022-05-02 01:53:20|1140.92|1123.82|1140.23|1123.13|1140.92|1123.82|1140.19|1123.09|16
1651456410000|2022-05-02 01:53:30|1140.32|1123.22|1140.15|1123.05|1140.34|1123.24|1140.15|1123.05|6
1651456420000|2022-05-02 01:53:40|1140.14|1123.04|1140.06|1122.96|1140.14|1123.04|1140.04|1122.94|12
1651456430000|2022-05-02 01:53:50|1140.05|1122.95|1139.69|1122.59|1140.05|1122.95|1139.64|1122.54|20
1651456440000|2022-05-02 01:54:00|1139.68|1122.58|1139.44|1122.34|1139.78|1122.68|1139.4|1122.3|26
1651456450000|2022-05-02 01:54:10|1139.53|1122.43|1139.42|1122.32|1139.55|1122.45|1138.88|1121.78|29
1651456460000|2022-05-02 01:54:20|1139.45|1122.35|1139.39|1122.29|1139.45|1122.35|1139.38|1122.28|16
1651456470000|2022-05-02 01:54:30|1139.38|1122.28|1139.15|1122.05|1139.39|1122.29|1139.14|1122.04|15
1651456480000|2022-05-02 01:54:40|1139.14|1122.04|1139.21|1122.11|1139.23|1122.13|1139.14|1122.04|10
1651456490000|2022-05-02 01:54:50|1139.15|1122.05|1139.16|1122.06|1139.19|1122.09|1139.12|1122.02|13
1651456500000|2022-05-02 01:55:00|1139.12|1122.02|1138.73|1121.63|1139.23|1122.13|1138.72|1121.62|14
1651456510000|2022-05-02 01:55:10|1138.75|1121.65|1138.82|1121.72|1138.89|1121.79|1138.59|1121.49|9
1651456520000|2022-05-02 01:55:20|1138.81|1121.71|1138.82|1121.72|1138.85|1121.75|1138.62|1121.52|14
1651456530000|2022-05-02 01:55:30|1138.78|1121.68|1138.63|1121.53|1138.78|1121.68|1138.38|1121.28|22
1651456540000|2022-05-02 01:55:40|1138.77|1121.67|1138.25|1121.15|1138.8|1121.7|1138.25|1121.15|11
1651456560000|2022-05-02 01:56:00|1138.15|1121.05|1137.77|1120.67|1138.15|1121.05|1137.77|1120.67|11
1651456570000|2022-05-02 01:56:10|1137.79|1120.69|1137.32|1120.22|1138.18|1121.08|1137.32|1120.22|25
1651456580000|2022-05-02 01:56:20|1137.3|1120.2|1137.27|1120.17|1137.3|1120.2|1137.24|1120.14|10
1651456590000|2022-05-02 01:56:30|1137.26|1120.16|1137.2|1120.1|1137.27|1120.17|1137.15|1120.05|15
1651456600000|2022-05-02 01:56:40|1137.15|1120.05|1136.86|1119.76|1137.25|1120.15|1136.81|1119.71|20
1651456610000|2022-05-02 01:56:50|1136.88|1119.78|1137.18|1120.08|1137.19|1120.09|1136.88|1119.78|7
1651456620000|2022-05-02 01:57:00|1137.19|1120.09|1137.18|1120.08|1137.22|1120.12|1137.16|1120.06|12
1651456630000|2022-05-02 01:57:10|1137.21|1120.11|1137.27|1120.17|1137.33|1120.23|1137.16|1120.06|13
1651456640000|2022-05-02 01:57:20|1137.29|1120.19|1137.76|1120.66|1137.76|1120.66|1137.25|1120.15|22
1651456650000|2022-05-02 01:57:30|1137.87|1120.77|1137.41|1120.31|1137.87|1120.77|1137.28|1120.18|16
1651456660000|2022-05-02 01:57:40|1137.39|1120.29|1137.42|1120.32|1137.45|1120.35|1137.37|1120.27|15
1651456670000|2022-05-02 01:57:50|1137.41|1120.31|1137.41|1120.31|1137.46|1120.36|1137.4|1120.3|7
1651456680000|2022-05-02 01:58:00|1137.4|1120.3|1136.81|1119.71|1137.4|1120.3|1136.63|1119.53|30
1651456690000|2022-05-02 01:58:10|1136.84|1119.74|1137.26|1120.16|1137.28|1120.18|1136.84|1119.74|25
1651456700000|2022-05-02 01:58:20|1137.25|1120.15|1137.24|1120.14|1137.28|1120.18|1137.24|1120.14|7
1651456710000|2022-05-02 01:58:30|1137.23|1120.13|1137.24|1120.14|1137.51|1120.41|1137.23|1120.13|21
1651456720000|2022-05-02 01:58:40|1137.25|1120.15|1137.24|1120.14|1137.25|1120.15|1137.24|1120.14|4
1651456730000|2022-05-02 01:58:50|1137.25|1120.15|1137.25|1120.15|1137.29|1120.19|1137.24|1120.14|6
1651456740000|2022-05-02 01:59:00|1137.29|1120.19|1136.86|1119.76|1137.35|1120.25|1136.86|1119.76|17
1651456750000|2022-05-02 01:59:10|1136.83|1119.73|1136.37|1119.27|1136.83|1119.73|1136.29|1119.19|19
1651456760000|2022-05-02 01:59:20|1136.36|1119.26|1136.29|1119.19|1136.36|1119.26|1135.97|1118.87|20
1651456770000|2022-05-02 01:59:30|1136.28|1119.18|1136.04|1118.94|1136.51|1119.41|1135.89|1118.79|25
1651456780000|2022-05-02 01:59:40|1136.03|1118.93|1136.42|1119.32|1136.42|1119.32|1136.01|1118.91|11
1651456790000|2022-05-02 01:59:50|1136.46|1119.36|1136.43|1119.33|1136.46|1119.36|1136.42|1119.32|5
1651456800000|2022-05-02 02:00:00|1136.42|1119.32|1136.14|1119.04|1136.44|1119.34|1136.13|1119.03|7
1651456810000|2022-05-02 02:00:10|1136.16|1119.06|1135.51|1118.41|1136.17|1119.07|1135.5|1118.4|15
1651456820000|2022-05-02 02:00:20|1135.49|1118.39|1135.38|1118.28|1135.61|1118.51|1135.24|1118.14|19
1651456830000|2022-05-02 02:00:30|1135.31|1118.21|1135.13|1118.03|1135.41|1118.31|1135.13|1118.03|18
1651456840000|2022-05-02 02:00:40|1135.03|1117.93|1134.7|1117.6|1135.26|1118.16|1134.7|1117.6|18
1651456850000|2022-05-02 02:00:50|1134.69|1117.59|1134.64|1117.54|1134.9|1117.8|1134.38|1117.28|24
1651456860000|2022-05-02 02:01:00|1134.53|1117.43|1134.31|1117.21|1134.6|1117.5|1134.31|1117.21|16
1651456870000|2022-05-02 02:01:10|1134.3|1117.2|1134.36|1117.26|1134.39|1117.29|1134.01|1116.91|25
1651456880000|2022-05-02 02:01:20|1134.35|1117.25|1133.98|1116.88|1134.35|1117.25|1133.98|1116.88|22
1651456890000|2022-05-02 02:01:30|1133.99|1116.89|1133.98|1116.88|1134.09|1116.99|1133.98|1116.88|10
1651456900000|2022-05-02 02:01:40|1133.96|1116.86|1132.77|1115.67|1133.96|1116.86|1132.45|1115.35|31
1651456910000|2022-05-02 02:01:50|1132.99|1115.89|1133.11|1116.01|1133.34|1116.24|1132.99|1115.89|23
1651456920000|2022-05-02 02:02:00|1133.07|1115.97|1133.42|1116.32|1133.43|1116.33|1133.04|1115.94|23
1651456930000|2022-05-02 02:02:10|1133.41|1116.31|1133.52|1116.42|1133.86|1116.76|1133.33|1116.23|16
1651456940000|2022-05-02 02:02:20|1133.58|1116.48|1133.72|1116.62|1133.81|1116.71|1133.58|1116.48|7
1651456950000|2022-05-02 02:02:30|1133.75|1116.65|1133.58|1116.48|1133.78|1116.68|1133.47|1116.37|6
1651456960000|2022-05-02 02:02:40|1133.61|1116.51|1133.81|1116.71|1133.81|1116.71|1133.47|1116.37|11
1651456970000|2022-05-02 02:02:50|1133.47|1116.37|1133.81|1116.71|1133.81|1116.71|1133.47|1116.37|6
1651456980000|2022-05-02 02:03:00|1133.82|1116.72|1134.02|1116.92|1134.06|1116.96|1133.82|1116.72|10
1651456990000|2022-05-02 02:03:10|1134.07|1116.97|1134.02|1116.92|1134.07|1116.97|1134.02|1116.92|2
1651457000000|2022-05-02 02:03:20|1134.12|1117.02|1134.16|1117.06|1134.16|1117.06|1134.12|1117.02|4
1651457010000|2022-05-02 02:03:30|1134.12|1117.02|1134.22|1117.12|1134.22|1117.12|1134.12|1117.02|5
1651457020000|2022-05-02 02:03:40|1134.2|1117.1|1134.08|1116.98|1134.48|1117.38|1134.07|1116.97|7
1651457030000|2022-05-02 02:03:50|1134.24|1117.14|1134.1|1117|1134.24|1117.14|1134.1|1117|6
1651457040000|2022-05-02 02:04:00|1134.09|1116.99|1133.85|1116.75|1134.09|1116.99|1133.63|1116.53|15
1651457050000|2022-05-02 02:04:10|1133.81|1116.71|1133.93|1116.83|1133.97|1116.87|1133.77|1116.67|17
1651457060000|2022-05-02 02:04:20|1133.96|1116.86|1134.12|1117.02|1134.16|1117.06|1133.89|1116.79|15
1651457070000|2022-05-02 02:04:30|1134.1|1117|1134.17|1117.07|1134.2|1117.1|1134.08|1116.98|7
1651457080000|2022-05-02 02:04:40|1134.19|1117.09|1134.2|1117.1|1134.21|1117.11|1134.17|1117.07|8
1651457090000|2022-05-02 02:04:50|1134.21|1117.11|1134.14|1117.04|1134.21|1117.11|1134.12|1117.02|12
1651457100000|2022-05-02 02:05:00|1134.24|1117.14|1134.53|1117.43|1134.54|1117.44|1134.24|1117.14|10
1651457110000|2022-05-02 02:05:10|1134.52|1117.42|1134.51|1117.41|1134.54|1117.44|1134.51|1117.41|5
1651457120000|2022-05-02 02:05:20|1134.36|1117.26|1134.18|1117.08|1134.36|1117.26|1134.17|1117.07|4
1651457130000|2022-05-02 02:05:30|1134.2|1117.1|1134.27|1117.17|1134.27|1117.17|1134.16|1117.06|13
1651457140000|2022-05-02 02:05:40|1134.32|1117.22|1134.33|1117.23|1134.43|1117.33|1134.28|1117.18|16
1651457150000|2022-05-02 02:05:50|1134.31|1117.21|1134.26|1117.16|1134.31|1117.21|1134.23|1117.13|9
1651457160000|2022-05-02 02:06:00|1134.28|1117.18|1134.26|1117.16|1134.28|1117.18|1134.24|1117.14|12
1651457170000|2022-05-02 02:06:10|1134.25|1117.15|1134.26|1117.16|1134.26|1117.16|1134.25|1117.15|6
1651457180000|2022-05-02 02:06:20|1134.27|1117.17|1134.27|1117.17|1134.29|1117.19|1134.26|1117.16|5
1651457190000|2022-05-02 02:06:30|1134.19|1117.09|1134.16|1117.06|1134.19|1117.09|1134.15|1117.05|10
1651457200000|2022-05-02 02:06:40|1134.23|1117.13|1134.23|1117.13|1134.26|1117.16|1134.23|1117.13|8
1651457210000|2022-05-02 02:06:50|1134.32|1117.22|1134.2|1117.1|1134.33|1117.23|1134.2|1117.1|8
1651457220000|2022-05-02 02:07:00|1134.17|1117.07|1134.22|1117.12|1134.32|1117.22|1134.17|1117.07|6
1651457230000|2022-05-02 02:07:10|1134.21|1117.11|1134.25|1117.15|1134.32|1117.22|1134.19|1117.09|14
1651457240000|2022-05-02 02:07:20|1134.28|1117.18|1134.13|1117.03|1134.29|1117.19|1134.04|1116.94|17
1651457250000|2022-05-02 02:07:30|1134.12|1117.02|1134.11|1117.01|1134.15|1117.05|1134.08|1116.98|15
1651457260000|2022-05-02 02:07:40|1134.1|1117|1134.09|1116.99|1134.17|1117.07|1134.08|1116.98|12
1651457270000|2022-05-02 02:07:50|1134.17|1117.07|1134.15|1117.05|1134.17|1117.07|1134.11|1117.01|11
1651457280000|2022-05-02 02:08:00|1134.14|1117.04|1134.08|1116.98|1134.14|1117.04|1134.08|1116.98|15
1651457290000|2022-05-02 02:08:10|1134.07|1116.97|1134.32|1117.22|1134.32|1117.22|1134.07|1116.97|17
1651457300000|2022-05-02 02:08:20|1134.51|1117.41|1135.11|1118.01|1135.12|1118.02|1134.51|1117.41|9
1651457320000|2022-05-02 02:08:40|1135.12|1118.02|1135.11|1118.01|1135.16|1118.06|1135.11|1118.01|8
1651457330000|2022-05-02 02:08:50|1135.15|1118.05|1135.63|1118.53|1135.63|1118.53|1135.09|1117.99|12
1651457340000|2022-05-02 02:09:00|1135.66|1118.56|1135.65|1118.55|1135.66|1118.56|1135.25|1118.15|11
1651457350000|2022-05-02 02:09:10|1135.52|1118.42|1135.48|1118.38|1135.57|1118.47|1135.45|1118.35|5
1651457360000|2022-05-02 02:09:20|1135.47|1118.37|1135.36|1118.26|1135.5|1118.4|1135.35|1118.25|5
1651457370000|2022-05-02 02:09:30|1135.33|1118.23|1135.34|1118.24|1135.34|1118.24|1135.32|1118.22|3
1651457380000|2022-05-02 02:09:40|1135.36|1118.26|1135.37|1118.27|1135.37|1118.27|1135.36|1118.26|2
1651457390000|2022-05-02 02:09:50|1135.38|1118.28|1135.42|1118.32|1135.42|1118.32|1135.37|1118.27|3
1651457400000|2022-05-02 02:10:00|1135.29|1118.19|1135.21|1118.11|1135.36|1118.26|1135.15|1118.05|14
1651457410000|2022-05-02 02:10:10|1135.2|1118.1|1135.1|1118|1135.2|1118.1|1134.93|1117.83|19
1651457420000|2022-05-02 02:10:20|1135.09|1117.99|1135.17|1118.07|1135.17|1118.07|1134.8|1117.7|28
1651457430000|2022-05-02 02:10:30|1135.2|1118.1|1135.06|1117.96|1135.2|1118.1|1135.05|1117.95|9
1651457440000|2022-05-02 02:10:40|1135.07|1117.97|1135.06|1117.96|1135.14|1118.04|1135.04|1117.94|14
1651457450000|2022-05-02 02:10:50|1135.05|1117.95|1135.04|1117.94|1135.08|1117.98|1135.04|1117.94|11
1651457460000|2022-05-02 02:11:00|1135.05|1117.95|1135.01|1117.91|1135.05|1117.95|1135.01|1117.91|3
1651457470000|2022-05-02 02:11:10|1135|1117.9|1134.84|1117.74|1135.08|1117.98|1134.78|1117.68|15
1651457480000|2022-05-02 02:11:20|1134.83|1117.73|1134.42|1117.32|1134.83|1117.73|1134.36|1117.26|17
1651457490000|2022-05-02 02:11:30|1134.38|1117.28|1134.22|1117.12|1134.38|1117.28|1134.15|1117.05|9
1651457500000|2022-05-02 02:11:40|1134.23|1117.13|1134.27|1117.17|1134.4|1117.3|1134.23|1117.13|13
1651457510000|2022-05-02 02:11:50|1134.28|1117.18|1135.03|1117.93|1135.03|1117.93|1134.21|1117.11|18
1651457520000|2022-05-02 02:12:00|1135.07|1117.97|1135.18|1118.08|1135.28|1118.18|1135.01|1117.91|13
1651457530000|2022-05-02 02:12:10|1135.04|1117.94|1135.04|1117.94|1135.05|1117.95|1135.04|1117.94|3
1651457540000|2022-05-02 02:12:20|1135.05|1117.95|1134.69|1117.59|1135.05|1117.95|1134.67|1117.57|8
1651457550000|2022-05-02 02:12:30|1134.67|1117.57|1134.49|1117.39|1134.67|1117.57|1134.43|1117.33|15
1651457560000|2022-05-02 02:12:40|1134.45|1117.35|1134.69|1117.59|1134.71|1117.61|1134.45|1117.35|16
1651457570000|2022-05-02 02:12:50|1134.75|1117.65|1134.58|1117.48|1134.79|1117.69|1134.46|1117.36|15
1651457580000|2022-05-02 02:13:00|1134.6|1117.5|1133.81|1116.71|1134.84|1117.74|1133.53|1116.43|29
1651457590000|2022-05-02 02:13:10|1133.57|1116.47|1133.54|1116.44|1133.57|1116.47|1133.5|1116.4|8
1651457600000|2022-05-02 02:13:20|1133.55|1116.45|1133.42|1116.32|1133.55|1116.45|1133.42|1116.32|3
1651457610000|2022-05-02 02:13:30|1133.43|1116.33|1133.6|1116.5|1133.65|1116.55|1133.43|1116.33|5
1651457620000|2022-05-02 02:13:40|1133.62|1116.52|1134.13|1117.03|1134.14|1117.04|1133.62|1116.52|12
1651457630000|2022-05-02 02:13:50|1134.17|1117.07|1134.03|1116.93|1134.17|1117.07|1134.03|1116.93|9
1651457650000|2022-05-02 02:14:10|1134.02|1116.92|1133.67|1116.57|1134.02|1116.92|1133.67|1116.57|6
1651457660000|2022-05-02 02:14:20|1133.7|1116.6|1133.57|1116.47|1133.7|1116.6|1133.52|1116.42|10
1651457670000|2022-05-02 02:14:30|1133.56|1116.46|1133.82|1116.72|1133.82|1116.72|1133.56|1116.46|17
1651457680000|2022-05-02 02:14:40|1133.81|1116.71|1133.82|1116.72|1133.83|1116.73|1133.79|1116.69|10
1651457690000|2022-05-02 02:14:50|1133.83|1116.73|1133.15|1116.05|1133.83|1116.73|1133.15|1116.05|14
1651457700000|2022-05-02 02:15:00|1133.14|1116.04|1133.23|1116.13|1133.24|1116.14|1133.03|1115.93|13
1651457710000|2022-05-02 02:15:10|1133.22|1116.12|1133.2|1116.1|1133.23|1116.13|1133.19|1116.09|11
1651457720000|2022-05-02 02:15:20|1133.14|1116.04|1133.37|1116.27|1133.38|1116.28|1133.14|1116.04|9
1651457730000|2022-05-02 02:15:30|1133.38|1116.28|1133.36|1116.26|1133.38|1116.28|1133.34|1116.24|8
1651457740000|2022-05-02 02:15:40|1133.35|1116.25|1133.31|1116.21|1133.38|1116.28|1133.29|1116.19|12
1651457750000|2022-05-02 02:15:50|1133.34|1116.24|1133.38|1116.28|1133.4|1116.3|1133.3|1116.2|9
1651457760000|2022-05-02 02:16:00|1133.36|1116.26|1133.18|1116.08|1133.42|1116.32|1133.17|1116.07|18
1651457770000|2022-05-02 02:16:10|1133.17|1116.07|1132.35|1115.25|1133.3|1116.2|1132.35|1115.25|15
1651457780000|2022-05-02 02:16:20|1132.47|1115.37|1132.86|1115.76|1132.88|1115.78|1132.47|1115.37|12
1651457790000|2022-05-02 02:16:30|1132.81|1115.71|1132.33|1115.23|1133.09|1115.99|1132.33|1115.23|8
1651457800000|2022-05-02 02:16:40|1132.39|1115.29|1132.3|1115.2|1132.39|1115.29|1132.3|1115.2|8
1651457810000|2022-05-02 02:16:50|1132.43|1115.33|1132.03|1114.93|1132.43|1115.33|1132.03|1114.93|6
1651457820000|2022-05-02 02:17:00|1132.02|1114.92|1132.11|1115.01|1132.12|1115.02|1131.75|1114.65|21
1651457830000|2022-05-02 02:17:10|1132.13|1115.03|1132.1|1115|1132.13|1115.03|1132.1|1115|9
1651457840000|2022-05-02 02:17:20|1132.13|1115.03|1131.98|1114.88|1132.13|1115.03|1131.85|1114.75|17
1651457850000|2022-05-02 02:17:30|1131.97|1114.87|1132.16|1115.06|1132.17|1115.07|1131.97|1114.87|14
1651457860000|2022-05-02 02:17:40|1132.17|1115.07|1131.52|1114.42|1132.17|1115.07|1131.52|1114.42|18
1651457870000|2022-05-02 02:17:50|1131.55|1114.45|1131.33|1114.23|1131.65|1114.55|1131.32|1114.22|17
1651457880000|2022-05-02 02:18:00|1131.35|1114.25|1131.32|1114.22|1131.66|1114.56|1131.32|1114.22|16
1651457890000|2022-05-02 02:18:10|1131.35|1114.25|1131.32|1114.22|1131.43|1114.33|1131.3|1114.2|12
1651457900000|2022-05-02 02:18:20|1131.3|1114.2|1131.35|1114.25|1131.36|1114.26|1131.27|1114.17|10
1651457910000|2022-05-02 02:18:30|1131.36|1114.26|1131.46|1114.36|1131.49|1114.39|1131.35|1114.25|16
1651457920000|2022-05-02 02:18:40|1131.45|1114.35|1131.33|1114.23|1131.47|1114.37|1131.33|1114.23|12
1651457930000|2022-05-02 02:18:50|1131.34|1114.24|1131.35|1114.25|1131.38|1114.28|1131.33|1114.23|7
1651457940000|2022-05-02 02:19:00|1131.36|1114.26|1131.36|1114.26|1131.36|1114.26|1131.34|1114.24|8
1651457950000|2022-05-02 02:19:10|1131.22|1114.12|1131.3|1114.2|1131.33|1114.23|1131.2|1114.1|12
1651457960000|2022-05-02 02:19:20|1131.29|1114.19|1131.26|1114.16|1131.31|1114.21|1131.26|1114.16|9
1651457970000|2022-05-02 02:19:30|1131.28|1114.18|1131.34|1114.24|1131.43|1114.33|1131.28|1114.18|14
1651457980000|2022-05-02 02:19:40|1131.36|1114.26|1131.31|1114.21|1131.36|1114.26|1131.31|1114.21|8
1651457990000|2022-05-02 02:19:50|1131.46|1114.36|1131.41|1114.31|1131.48|1114.38|1131.35|1114.25|23
1651458000000|2022-05-02 02:20:00|1131.43|1114.33|1131.3|1114.2|1131.53|1114.43|1131.29|1114.19|26
1651458010000|2022-05-02 02:20:10|1131.32|1114.22|1132.07|1114.97|1132.07|1114.97|1131.28|1114.18|12
1651458020000|2022-05-02 02:20:20|1132.06|1114.96|1131.61|1114.51|1132.06|1114.96|1131.59|1114.49|12
1651458030000|2022-05-02 02:20:30|1131.63|1114.53|1131.11|1114.01|1131.78|1114.68|1131.11|1114.01|15
1651458040000|2022-05-02 02:20:40|1131.16|1114.06|1131.16|1114.06|1131.19|1114.09|1131.09|1113.99|8
1651458050000|2022-05-02 02:20:50|1131.41|1114.31|1130.68|1113.58|1131.41|1114.31|1130.66|1113.56|10
1651458060000|2022-05-02 02:21:00|1130.71|1113.61|1129.67|1112.57|1130.71|1113.61|1129.67|1112.57|24
1651458070000|2022-05-02 02:21:10|1129.66|1112.56|1130.11|1113.01|1130.18|1113.08|1129.58|1112.48|12
1651458080000|2022-05-02 02:21:20|1130.14|1113.04|1130.42|1113.32|1130.42|1113.32|1129.95|1112.85|9
1651458090000|2022-05-02 02:21:30|1130.41|1113.31|1130.39|1113.29|1130.45|1113.35|1130.36|1113.26|6
1651458100000|2022-05-02 02:21:40|1130.36|1113.26|1130.14|1113.04|1130.37|1113.27|1130.13|1113.03|11
1651458110000|2022-05-02 02:21:50|1130.13|1113.03|1130.17|1113.07|1130.31|1113.21|1130.13|1113.03|7
1651458120000|2022-05-02 02:22:00|1130.2|1113.1|1130.12|1113.02|1130.2|1113.1|1130.08|1112.98|12
1651458130000|2022-05-02 02:22:10|1130.13|1113.03|1130.21|1113.11|1130.22|1113.12|1130.13|1113.03|4
1651458140000|2022-05-02 02:22:20|1130.22|1113.12|1130.13|1113.03|1130.22|1113.12|1130.11|1113.01|9
1651458150000|2022-05-02 02:22:30|1130.12|1113.02|1129.97|1112.87|1130.13|1113.03|1129.97|1112.87|9
1651458160000|2022-05-02 02:22:40|1130.04|1112.94|1129.91|1112.81|1130.04|1112.94|1129.34|1112.24|20
1651458170000|2022-05-02 02:22:50|1129.87|1112.77|1129.35|1112.25|1129.91|1112.81|1129.28|1112.18|12
1651458180000|2022-05-02 02:23:00|1129.37|1112.27|1129.48|1112.38|1129.6|1112.5|1129.3|1112.2|28
1651458190000|2022-05-02 02:23:10|1129.5|1112.4|1130|1112.9|1130.11|1113.01|1129.5|1112.4|16
1651458200000|2022-05-02 02:23:20|1129.87|1112.77|1129.47|1112.37|1129.87|1112.77|1129.42|1112.32|15
1651458210000|2022-05-02 02:23:30|1129.48|1112.38|1129.62|1112.52|1129.65|1112.55|1129.48|1112.38|9
1651458220000|2022-05-02 02:23:40|1129.65|1112.55|1129.56|1112.46|1129.66|1112.56|1129.56|1112.46|9
1651458230000|2022-05-02 02:23:50|1129.57|1112.47|1130.08|1112.98|1130.08|1112.98|1129.54|1112.44|18
1651458240000|2022-05-02 02:24:00|1130.07|1112.97|1129.59|1112.49|1130.08|1112.98|1129.59|1112.49|13
1651458250000|2022-05-02 02:24:10|1129.62|1112.52|1129.93|1112.83|1129.93|1112.83|1129.49|1112.39|10
1651458260000|2022-05-02 02:24:20|1129.94|1112.84|1130.09|1112.99|1130.09|1112.99|1129.94|1112.84|10
1651458270000|2022-05-02 02:24:30|1130.14|1113.04|1130.14|1113.04|1130.14|1113.04|1130.14|1113.04|1
1651458280000|2022-05-02 02:24:40|1130.28|1113.18|1130.3|1113.2|1130.3|1113.2|1130.16|1113.06|11
1651458290000|2022-05-02 02:24:50|1130.31|1113.21|1130.19|1113.09|1130.31|1113.21|1130.15|1113.05|6
1651458300000|2022-05-02 02:25:00|1130.21|1113.11|1130.28|1113.18|1130.29|1113.19|1130.11|1113.01|18
1651458310000|2022-05-02 02:25:10|1130.37|1113.27|1130.3|1113.2|1131.01|1113.91|1130.19|1113.09|22
1651458320000|2022-05-02 02:25:20|1130.32|1113.22|1130.28|1113.18|1130.41|1113.31|1130.26|1113.16|14
1651458330000|2022-05-02 02:25:30|1130.27|1113.17|1130.24|1113.14|1130.29|1113.19|1130.24|1113.14|14
1651458340000|2022-05-02 02:25:40|1130.28|1113.18|1130.2|1113.1|1130.28|1113.18|1130.13|1113.03|10
1651458350000|2022-05-02 02:25:50|1130.19|1113.09|1130.12|1113.02|1130.19|1113.09|1129.49|1112.39|25
1651458360000|2022-05-02 02:26:00|1130.13|1113.03|1130.05|1112.95|1130.19|1113.09|1129.99|1112.89|10
1651458370000|2022-05-02 02:26:10|1130.09|1112.99|1130.16|1113.06|1130.16|1113.06|1130.07|1112.97|7
1651458380000|2022-05-02 02:26:20|1130.18|1113.08|1130.29|1113.19|1130.29|1113.19|1130.18|1113.08|9
1651458390000|2022-05-02 02:26:30|1130.57|1113.47|1131.05|1113.95|1131.07|1113.97|1130.57|1113.47|15
1651458400000|2022-05-02 02:26:40|1131.04|1113.94|1130.93|1113.83|1131.04|1113.94|1130.93|1113.83|3
1651458410000|2022-05-02 02:26:50|1130.96|1113.86|1130.96|1113.86|1130.96|1113.86|1130.96|1113.86|1
1651458420000|2022-05-02 02:27:00|1131|1113.9|1131|1113.9|1131|1113.9|1131|1113.9|1
1651458430000|2022-05-02 02:27:10|1130.97|1113.87|1131.05|1113.95|1131.05|1113.95|1130.97|1113.87|4
1651458440000|2022-05-02 02:27:20|1131.09|1113.99|1131.32|1114.22|1131.45|1114.35|1131.08|1113.98|12
1651458450000|2022-05-02 02:27:30|1131.22|1114.12|1131.39|1114.29|1131.4|1114.3|1131.22|1114.12|6
1651458460000|2022-05-02 02:27:40|1131.07|1113.97|1131.25|1114.15|1131.51|1114.41|1131.07|1113.97|13
1651458470000|2022-05-02 02:27:50|1131.46|1114.36|1131.46|1114.36|1131.46|1114.36|1131.46|1114.36|1
1651458480000|2022-05-02 02:28:00|1131.47|1114.37|1131.97|1114.87|1131.97|1114.87|1131.3|1114.2|12
1651458490000|2022-05-02 02:28:10|1131.98|1114.88|1132.02|1114.92|1132.02|1114.92|1131.98|1114.88|3
1651458510000|2022-05-02 02:28:30|1132.09|1114.99|1132.21|1115.11|1132.21|1115.11|1132.09|1114.99|4
1651458520000|2022-05-02 02:28:40|1132.22|1115.12|1132.16|1115.06|1132.27|1115.17|1132.14|1115.04|11
1651458530000|2022-05-02 02:28:50|1132.04|1114.94|1131.82|1114.72|1132.05|1114.95|1131.82|1114.72|8
1651458540000|2022-05-02 02:29:00|1131.64|1114.54|1132.02|1114.92|1132.08|1114.98|1131.53|1114.43|22
1651458560000|2022-05-02 02:29:20|1131.98|1114.88|1131.72|1114.62|1131.98|1114.88|1131.71|1114.61|7
1651458570000|2022-05-02 02:29:30|1131.71|1114.61|1131.59|1114.49|1131.74|1114.64|1131.53|1114.43|17
1651458580000|2022-05-02 02:29:40|1131.62|1114.52|1131.57|1114.47|1131.62|1114.52|1131.53|1114.43|14
1651458590000|2022-05-02 02:29:50|1131.58|1114.48|1132.03|1114.93|1132.03|1114.93|1131.35|1114.25|18
1651458600000|2022-05-02 02:30:00|1132.22|1115.12|1132.12|1115.02|1132.22|1115.12|1132.1|1115|9
1651458610000|2022-05-02 02:30:10|1132.11|1115.01|1132.1|1115|1132.11|1115.01|1132.06|1114.96|14
1651458620000|2022-05-02 02:30:20|1132.11|1115.01|1132.04|1114.94|1132.14|1115.04|1132.01|1114.91|13
1651458630000|2022-05-02 02:30:30|1132.03|1114.93|1132.04|1114.94|1132.05|1114.95|1132.03|1114.93|9
1651458640000|2022-05-02 02:30:40|1132.03|1114.93|1132.06|1114.96|1132.08|1114.98|1132.03|1114.93|9
1651458650000|2022-05-02 02:30:50|1132.09|1114.99|1132.03|1114.93|1132.09|1114.99|1132.03|1114.93|7
1651458660000|2022-05-02 02:31:00|1132.07|1114.97|1132.03|1114.93|1132.07|1114.97|1132.02|1114.92|9
1651458670000|2022-05-02 02:31:10|1131.92|1114.82|1131.44|1114.34|1132.04|1114.94|1131.43|1114.33|16
1651458680000|2022-05-02 02:31:20|1131.42|1114.32|1131.11|1114.01|1131.42|1114.32|1131.11|1114.01|8
1651458690000|2022-05-02 02:31:30|1131.12|1114.02|1131.17|1114.07|1131.2|1114.1|1131.11|1114.01|7
1651458700000|2022-05-02 02:31:40|1131.19|1114.09|1131.33|1114.23|1131.33|1114.23|1131.17|1114.07|10
1651458710000|2022-05-02 02:31:50|1131.35|1114.25|1132.07|1114.97|1132.07|1114.97|1131.35|1114.25|11
1651458720000|2022-05-02 02:32:00|1132.21|1115.11|1132.47|1115.37|1132.51|1115.41|1132.11|1115.01|11
1651458730000|2022-05-02 02:32:10|1132.53|1115.43|1132.78|1115.68|1133.19|1116.09|1132.53|1115.43|14
1651458740000|2022-05-02 02:32:20|1132.77|1115.67|1133.16|1116.06|1133.17|1116.07|1132.54|1115.44|9
1651458750000|2022-05-02 02:32:30|1133.08|1115.98|1133|1115.9|1133.14|1116.04|1133|1115.9|9
1651458760000|2022-05-02 02:32:40|1133.07|1115.97|1133.02|1115.92|1133.07|1115.97|1132.54|1115.44|5
1651458770000|2022-05-02 02:32:50|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1
1651458780000|2022-05-02 02:33:00|1133|1115.9|1132.36|1115.26|1133|1115.9|1132.36|1115.26|10
1651458790000|2022-05-02 02:33:10|1132.34|1115.24|1132.29|1115.19|1132.44|1115.34|1132.29|1115.19|8
1651458800000|2022-05-02 02:33:20|1132.32|1115.22|1132.3|1115.2|1132.36|1115.26|1132.28|1115.18|16
1651458810000|2022-05-02 02:33:30|1132.34|1115.24|1132.33|1115.23|1132.34|1115.24|1132.3|1115.2|10
1651458820000|2022-05-02 02:33:40|1132.34|1115.24|1132.31|1115.21|1132.45|1115.35|1132.31|1115.21|11
1651458830000|2022-05-02 02:33:50|1132.32|1115.22|1132.49|1115.39|1132.49|1115.39|1132.31|1115.21|11
1651458840000|2022-05-02 02:34:00|1132.35|1115.25|1132.87|1115.77|1132.87|1115.77|1132.35|1115.25|16
1651458870000|2022-05-02 02:34:30|1132.82|1115.72|1132.94|1115.84|1132.94|1115.84|1132.82|1115.72|3
1651458890000|2022-05-02 02:34:50|1132.98|1115.88|1132.45|1115.35|1132.98|1115.88|1132.45|1115.35|10
1651458900000|2022-05-02 02:35:00|1132.44|1115.34|1132.08|1114.98|1132.44|1115.34|1132.08|1114.98|6
1651458910000|2022-05-02 02:35:10|1132.2|1115.1|1132.15|1115.05|1132.22|1115.12|1132.14|1115.04|10
1651458920000|2022-05-02 02:35:20|1132.14|1115.04|1132.19|1115.09|1132.2|1115.1|1132.11|1115.01|15
1651458930000|2022-05-02 02:35:30|1132.33|1115.23|1132.96|1115.86|1132.97|1115.87|1132.33|1115.23|7
1651458940000|2022-05-02 02:35:40|1132.97|1115.87|1132.94|1115.84|1133.01|1115.91|1132.92|1115.82|13
1651458950000|2022-05-02 02:35:50|1132.96|1115.86|1132.92|1115.82|1132.96|1115.86|1132.88|1115.78|7
1651458960000|2022-05-02 02:36:00|1132.9|1115.8|1132.95|1115.85|1133|1115.9|1132.8|1115.7|7
1651458970000|2022-05-02 02:36:10|1132.94|1115.84|1133.04|1115.94|1133.04|1115.94|1132.94|1115.84|6
1651458980000|2022-05-02 02:36:20|1133.07|1115.97|1133.08|1115.98|1133.08|1115.98|1133.06|1115.96|5
1651458990000|2022-05-02 02:36:30|1133.07|1115.97|1133.07|1115.97|1133.07|1115.97|1133.07|1115.97|1
1651459000000|2022-05-02 02:36:40|1133.08|1115.98|1133.09|1115.99|1133.14|1116.04|1133.08|1115.98|5
1651459010000|2022-05-02 02:36:50|1133.1|1116|1133.38|1116.28|1133.45|1116.35|1133.1|1116|13
1651459020000|2022-05-02 02:37:00|1133.35|1116.25|1133.07|1115.97|1133.52|1116.42|1133.03|1115.93|19
1651459030000|2022-05-02 02:37:10|1133.06|1115.96|1133.07|1115.97|1133.09|1115.99|1133.06|1115.96|8
1651459040000|2022-05-02 02:37:20|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651459050000|2022-05-02 02:37:30|1133.09|1115.99|1133.08|1115.98|1133.1|1116|1133.07|1115.97|8
1651459060000|2022-05-02 02:37:40|1133.09|1115.99|1133.06|1115.96|1133.14|1116.04|1133.06|1115.96|8
1651459070000|2022-05-02 02:37:50|1133.07|1115.97|1133.06|1115.96|1133.07|1115.97|1133.05|1115.95|6
1651459080000|2022-05-02 02:38:00|1133.03|1115.93|1132.47|1115.37|1133.05|1115.95|1132.45|1115.35|13
1651459090000|2022-05-02 02:38:10|1132.53|1115.43|1132.56|1115.46|1132.58|1115.48|1132.52|1115.42|8
1651459100000|2022-05-02 02:38:20|1132.54|1115.44|1132.88|1115.78|1132.89|1115.79|1132.23|1115.13|19
1651459110000|2022-05-02 02:38:30|1132.9|1115.8|1132.32|1115.22|1132.98|1115.88|1132.26|1115.16|14
1651459120000|2022-05-02 02:38:40|1132.33|1115.23|1132.18|1115.08|1132.33|1115.23|1132.18|1115.08|10
1651459130000|2022-05-02 02:38:50|1132.17|1115.07|1132.29|1115.19|1132.29|1115.19|1132.16|1115.06|3
1651459140000|2022-05-02 02:39:00|1132.34|1115.24|1132.29|1115.19|1132.42|1115.32|1132.13|1115.03|6
1651459150000|2022-05-02 02:39:10|1132.24|1115.14|1132.41|1115.31|1132.7|1115.6|1132.23|1115.13|9
1651459160000|2022-05-02 02:39:20|1132.08|1114.98|1132.16|1115.06|1132.26|1115.16|1132.08|1114.98|5
1651459170000|2022-05-02 02:39:30|1132.49|1115.39|1132.51|1115.41|1132.51|1115.41|1132.49|1115.39|2
1651459180000|2022-05-02 02:39:40|1132.18|1115.08|1132.22|1115.12|1132.22|1115.12|1132.17|1115.07|5
1651459190000|2022-05-02 02:39:50|1132.31|1115.21|1132.27|1115.17|1132.31|1115.21|1132.24|1115.14|3
1651459200000|2022-05-02 02:40:00|1132.13|1115.03|1132.13|1115.03|1132.13|1115.03|1132.13|1115.03|1
1651459210000|2022-05-02 02:40:10|1132.12|1115.02|1132.13|1115.03|1132.13|1115.03|1132.12|1115.02|2
1651459220000|2022-05-02 02:40:20|1132.16|1115.06|1132.12|1115.02|1132.16|1115.06|1132.11|1115.01|7
1651459230000|2022-05-02 02:40:30|1132.19|1115.09|1132.19|1115.09|1132.2|1115.1|1132.19|1115.09|3
1651459240000|2022-05-02 02:40:40|1132.14|1115.04|1132.82|1115.72|1132.83|1115.73|1132.09|1114.99|12
1651459250000|2022-05-02 02:40:50|1132.8|1115.7|1132.92|1115.82|1132.92|1115.82|1132.8|1115.7|5
1651459260000|2022-05-02 02:41:00|1132.93|1115.83|1132.87|1115.77|1132.95|1115.85|1132.46|1115.36|19
1651459270000|2022-05-02 02:41:10|1133.04|1115.94|1133.02|1115.92|1133.04|1115.94|1133.02|1115.92|2
1651459280000|2022-05-02 02:41:20|1132.92|1115.82|1132.92|1115.82|1132.92|1115.82|1132.92|1115.82|1
1651459290000|2022-05-02 02:41:30|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651459300000|2022-05-02 02:41:40|1132.94|1115.84|1132.94|1115.84|1132.94|1115.84|1132.94|1115.84|1
1651459310000|2022-05-02 02:41:50|1132.97|1115.87|1132.97|1115.87|1132.97|1115.87|1132.97|1115.87|1
1651459320000|2022-05-02 02:42:00|1132.99|1115.89|1133.07|1115.97|1133.07|1115.97|1132.99|1115.89|2
1651459330000|2022-05-02 02:42:10|1132.78|1115.68|1133.06|1115.96|1133.06|1115.96|1132.78|1115.68|3
1651459340000|2022-05-02 02:42:20|1132.94|1115.84|1132.94|1115.84|1132.94|1115.84|1132.94|1115.84|1
1651459350000|2022-05-02 02:42:30|1132.4|1115.3|1132.55|1115.45|1132.77|1115.67|1132.33|1115.23|16
1651459360000|2022-05-02 02:42:40|1132.77|1115.67|1132.24|1115.14|1132.77|1115.67|1132.24|1115.14|3
1651459370000|2022-05-02 02:42:50|1132.22|1115.12|1132.98|1115.88|1133.03|1115.93|1132.16|1115.06|19
1651459380000|2022-05-02 02:43:00|1132.99|1115.89|1133.01|1115.91|1133.02|1115.92|1132.77|1115.67|11
1651459410000|2022-05-02 02:43:30|1132.99|1115.89|1132.48|1115.38|1132.99|1115.89|1132.41|1115.31|8
1651459420000|2022-05-02 02:43:40|1132.42|1115.32|1132.27|1115.17|1132.42|1115.32|1132.23|1115.13|8
1651459430000|2022-05-02 02:43:50|1132.26|1115.16|1132.12|1115.02|1132.26|1115.16|1132.1|1115|14
1651459440000|2022-05-02 02:44:00|1132.11|1115.01|1132.31|1115.21|1132.31|1115.21|1132.11|1115.01|9
1651459450000|2022-05-02 02:44:10|1132.33|1115.23|1132.85|1115.75|1132.88|1115.78|1132.28|1115.18|17
1651459470000|2022-05-02 02:44:30|1132.9|1115.8|1132.9|1115.8|1132.9|1115.8|1132.9|1115.8|1
1651459480000|2022-05-02 02:44:40|1132.85|1115.75|1132.93|1115.83|1132.93|1115.83|1132.85|1115.75|2
1651459490000|2022-05-02 02:44:50|1133.06|1115.96|1132.93|1115.83|1133.06|1115.96|1132.93|1115.83|2
1651459500000|2022-05-02 02:45:00|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651459510000|2022-05-02 02:45:10|1132.91|1115.81|1132.88|1115.78|1132.91|1115.81|1132.88|1115.78|2
1651459520000|2022-05-02 02:45:20|1133.06|1115.96|1132.54|1115.44|1133.06|1115.96|1132.46|1115.36|7
1651459530000|2022-05-02 02:45:30|1132.49|1115.39|1132.29|1115.19|1132.51|1115.41|1132.29|1115.19|15
1651459540000|2022-05-02 02:45:40|1132.51|1115.41|1133.04|1115.94|1133.04|1115.94|1132.47|1115.37|11
1651459550000|2022-05-02 02:45:50|1133.03|1115.93|1133.06|1115.96|1133.06|1115.96|1133.03|1115.93|8
1651459560000|2022-05-02 02:46:00|1132.91|1115.81|1133.06|1115.96|1133.06|1115.96|1132.91|1115.81|2
1651459570000|2022-05-02 02:46:10|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1
1651459590000|2022-05-02 02:46:30|1132.91|1115.81|1132.91|1115.81|1132.91|1115.81|1132.91|1115.81|1
1651459600000|2022-05-02 02:46:40|1133.02|1115.92|1132.97|1115.87|1133.02|1115.92|1132.96|1115.86|4
1651459610000|2022-05-02 02:46:50|1132.98|1115.88|1133.01|1115.91|1133.01|1115.91|1132.98|1115.88|2
1651459620000|2022-05-02 02:47:00|1132.92|1115.82|1132.92|1115.82|1132.92|1115.82|1132.92|1115.82|1
1651459630000|2022-05-02 02:47:10|1132.91|1115.81|1132.21|1115.11|1132.91|1115.81|1132.19|1115.09|13
1651459640000|2022-05-02 02:47:20|1132.22|1115.12|1132.65|1115.55|1132.93|1115.83|1132.2|1115.1|14
1651459650000|2022-05-02 02:47:30|1132.57|1115.47|1132.21|1115.11|1132.57|1115.47|1132.21|1115.11|8
1651459660000|2022-05-02 02:47:40|1132.24|1115.14|1132.22|1115.12|1132.27|1115.17|1132.22|1115.12|5
1651459670000|2022-05-02 02:47:50|1132.21|1115.11|1132.22|1115.12|1132.22|1115.12|1132.21|1115.11|2
1651459680000|2022-05-02 02:48:00|1132.25|1115.15|1131.8|1114.7|1132.25|1115.15|1131.8|1114.7|12
1651459690000|2022-05-02 02:48:10|1131.76|1114.66|1131.52|1114.42|1131.76|1114.66|1131.44|1114.34|16
1651459700000|2022-05-02 02:48:20|1131.51|1114.41|1131.49|1114.39|1131.51|1114.41|1131.49|1114.39|3
1651459710000|2022-05-02 02:48:30|1131.36|1114.26|1131.25|1114.15|1131.36|1114.26|1131.23|1114.13|12
1651459720000|2022-05-02 02:48:40|1131.24|1114.14|1131.23|1114.13|1131.26|1114.16|1131.23|1114.13|6
1651459730000|2022-05-02 02:48:50|1131.24|1114.14|1131.3|1114.2|1131.3|1114.2|1131.23|1114.13|3
1651459740000|2022-05-02 02:49:00|1131.25|1114.15|1132.06|1114.96|1132.06|1114.96|1131.24|1114.14|15
1651459750000|2022-05-02 02:49:10|1132.07|1114.97|1132.1|1115|1132.11|1115.01|1132.07|1114.97|4
1651459760000|2022-05-02 02:49:20|1132.07|1114.97|1132.04|1114.94|1132.07|1114.97|1132.04|1114.94|2
1651459770000|2022-05-02 02:49:30|1132.02|1114.92|1131.44|1114.34|1132.02|1114.92|1131.44|1114.34|16
1651459780000|2022-05-02 02:49:40|1131.43|1114.33|1132.01|1114.91|1132.01|1114.91|1131.43|1114.33|9
1651459790000|2022-05-02 02:49:50|1131.85|1114.75|1132.07|1114.97|1132.11|1115.01|1131.85|1114.75|14
1651459800000|2022-05-02 02:50:00|1132.06|1114.96|1131.99|1114.89|1132.06|1114.96|1131.91|1114.81|13
1651459810000|2022-05-02 02:50:10|1131.98|1114.88|1131.97|1114.87|1131.99|1114.89|1131.86|1114.76|9
1651459820000|2022-05-02 02:50:20|1131.96|1114.86|1131.97|1114.87|1131.98|1114.88|1131.84|1114.74|12
1651459830000|2022-05-02 02:50:30|1131.96|1114.86|1132.01|1114.91|1132.07|1114.97|1131.91|1114.81|10
1651459840000|2022-05-02 02:50:40|1132.02|1114.92|1132|1114.9|1132.09|1114.99|1132|1114.9|14
1651459850000|2022-05-02 02:50:50|1132.01|1114.91|1131.99|1114.89|1132.07|1114.97|1131.99|1114.89|15
1651459860000|2022-05-02 02:51:00|1132|1114.9|1131.93|1114.83|1132.08|1114.98|1131.83|1114.73|10
1651459870000|2022-05-02 02:51:10|1131.98|1114.88|1131.94|1114.84|1131.98|1114.88|1131.8|1114.7|17
1651459880000|2022-05-02 02:51:20|1131.95|1114.85|1131.9|1114.8|1131.95|1114.85|1131.84|1114.74|11
1651459890000|2022-05-02 02:51:30|1131.92|1114.82|1132.02|1114.92|1132.02|1114.92|1131.92|1114.82|8
1651459900000|2022-05-02 02:51:40|1132.04|1114.94|1132.07|1114.97|1132.07|1114.97|1132.03|1114.93|5
1651459910000|2022-05-02 02:51:50|1132.06|1114.96|1132.07|1114.97|1132.07|1114.97|1132.06|1114.96|2
1651459920000|2022-05-02 02:52:00|1132.1|1115|1132.2|1115.1|1132.2|1115.1|1132.1|1115|8
1651459930000|2022-05-02 02:52:10|1132.17|1115.07|1132.24|1115.14|1132.39|1115.29|1132.06|1114.96|13
1651459940000|2022-05-02 02:52:20|1132.26|1115.16|1133.05|1115.95|1133.05|1115.95|1132.26|1115.16|16
1651459960000|2022-05-02 02:52:40|1133.04|1115.94|1132.87|1115.77|1133.04|1115.94|1132.85|1115.75|6
1651459970000|2022-05-02 02:52:50|1132.83|1115.73|1132.85|1115.75|1132.89|1115.79|1132.83|1115.73|5
1651459980000|2022-05-02 02:53:00|1132.43|1115.33|1132.19|1115.09|1132.49|1115.39|1132.17|1115.07|16
1651459990000|2022-05-02 02:53:10|1132.06|1114.96|1132.06|1114.96|1132.06|1114.96|1132.06|1114.96|1
1651460000000|2022-05-02 02:53:20|1132.04|1114.94|1132.23|1115.13|1132.23|1115.13|1132.04|1114.94|7
1651460010000|2022-05-02 02:53:30|1132.48|1115.38|1132.39|1115.29|1132.63|1115.53|1132.34|1115.24|9
1651460020000|2022-05-02 02:53:40|1132.36|1115.26|1132.28|1115.18|1132.36|1115.26|1132.28|1115.18|7
1651460030000|2022-05-02 02:53:50|1132.26|1115.16|1132.25|1115.15|1132.27|1115.17|1132.25|1115.15|4
1651460040000|2022-05-02 02:54:00|1132.24|1115.14|1132.3|1115.2|1132.34|1115.24|1132.18|1115.08|11
1651460050000|2022-05-02 02:54:10|1132.24|1115.14|1132.32|1115.22|1132.32|1115.22|1132.18|1115.08|9
1651460060000|2022-05-02 02:54:20|1132.52|1115.42|1132.94|1115.84|1133.01|1115.91|1132.52|1115.42|14
1651460070000|2022-05-02 02:54:30|1133.01|1115.91|1133.07|1115.97|1133.11|1116.01|1133.01|1115.91|10
1651460080000|2022-05-02 02:54:40|1133.08|1115.98|1133.15|1116.05|1133.15|1116.05|1133.08|1115.98|2
1651460090000|2022-05-02 02:54:50|1133.1|1116|1133.21|1116.11|1133.59|1116.49|1133.08|1115.98|16
1651460100000|2022-05-02 02:55:00|1133.25|1116.15|1133.18|1116.08|1133.25|1116.15|1133.16|1116.06|3
1651460110000|2022-05-02 02:55:10|1133.16|1116.06|1133.16|1116.06|1133.16|1116.06|1133.16|1116.06|1
1651460120000|2022-05-02 02:55:20|1133.19|1116.09|1133.18|1116.08|1133.26|1116.16|1133.15|1116.05|9
1651460130000|2022-05-02 02:55:30|1133.23|1116.13|1133.24|1116.14|1133.36|1116.26|1133.22|1116.12|12
1651460140000|2022-05-02 02:55:40|1133.19|1116.09|1133.24|1116.14|1133.3|1116.2|1133.19|1116.09|5
1651460150000|2022-05-02 02:55:50|1133.23|1116.13|1133.96|1116.86|1133.96|1116.86|1133.23|1116.13|15
1651460160000|2022-05-02 02:56:00|1133.78|1116.68|1133.28|1116.18|1133.89|1116.79|1133.28|1116.18|10
1651460170000|2022-05-02 02:56:10|1133.26|1116.16|1133.22|1116.12|1133.32|1116.22|1133.22|1116.12|4
1651460190000|2022-05-02 02:56:30|1133.23|1116.13|1133.46|1116.36|1133.46|1116.36|1133.23|1116.13|8
1651460200000|2022-05-02 02:56:40|1133.47|1116.37|1134.04|1116.94|1134.04|1116.94|1133.34|1116.24|10
1651460210000|2022-05-02 02:56:50|1134.02|1116.92|1134.07|1116.97|1134.12|1117.02|1134.02|1116.92|4
1651460220000|2022-05-02 02:57:00|1134.06|1116.96|1134.07|1116.97|1134.07|1116.97|1134.03|1116.93|6
1651460230000|2022-05-02 02:57:10|1134.04|1116.94|1134.04|1116.94|1134.04|1116.94|1134.04|1116.94|1
1651460240000|2022-05-02 02:57:20|1133.95|1116.85|1133.95|1116.85|1133.95|1116.85|1133.95|1116.85|1
1651460260000|2022-05-02 02:57:40|1133.94|1116.84|1133.8|1116.7|1133.94|1116.84|1133.54|1116.44|12
1651460270000|2022-05-02 02:57:50|1133.57|1116.47|1133.56|1116.46|1133.57|1116.47|1133.56|1116.46|2
1651460280000|2022-05-02 02:58:00|1133.55|1116.45|1133.48|1116.38|1133.55|1116.45|1133.15|1116.05|11
1651460290000|2022-05-02 02:58:10|1133.32|1116.22|1133.31|1116.21|1133.32|1116.22|1133.09|1115.99|14
1651460300000|2022-05-02 02:58:20|1133.32|1116.22|1133.32|1116.22|1133.32|1116.22|1133.31|1116.21|3
1651460310000|2022-05-02 02:58:30|1133.33|1116.23|1133.19|1116.09|1133.35|1116.25|1133.19|1116.09|7
1651460320000|2022-05-02 02:58:40|1133.2|1116.1|1133.62|1116.52|1134.03|1116.93|1133.17|1116.07|16
1651460330000|2022-05-02 02:58:50|1133.6|1116.5|1133.36|1116.26|1133.6|1116.5|1133.2|1116.1|11
1651460340000|2022-05-02 02:59:00|1133.16|1116.06|1133.43|1116.33|1133.54|1116.44|1133.16|1116.06|18
1651460350000|2022-05-02 02:59:10|1133.42|1116.32|1133.91|1116.81|1133.96|1116.86|1133.42|1116.32|8
1651460360000|2022-05-02 02:59:20|1133.94|1116.84|1133.93|1116.83|1133.94|1116.84|1133.92|1116.82|4
1651460370000|2022-05-02 02:59:30|1133.92|1116.82|1133.95|1116.85|1134.12|1117.02|1133.92|1116.82|9
1651460380000|2022-05-02 02:59:40|1133.97|1116.87|1133.54|1116.44|1133.97|1116.87|1133.48|1116.38|16
1651460390000|2022-05-02 02:59:50|1133.4|1116.3|1133.4|1116.3|1133.49|1116.39|1133.35|1116.25|14
1651460400000|2022-05-02 03:00:00|1133.41|1116.31|1133.35|1116.25|1133.51|1116.41|1133.33|1116.23|7
1651460410000|2022-05-02 03:00:10|1133.32|1116.22|1133.96|1116.86|1134.08|1116.98|1133.27|1116.17|20
1651460420000|2022-05-02 03:00:20|1133.97|1116.87|1134.13|1117.03|1134.17|1117.07|1133.97|1116.87|15
1651460430000|2022-05-02 03:00:30|1134.11|1117.01|1134.08|1116.98|1134.15|1117.05|1134.08|1116.98|11
1651460440000|2022-05-02 03:00:40|1134.07|1116.97|1134.14|1117.04|1134.14|1117.04|1134.05|1116.95|6
1651460450000|2022-05-02 03:00:50|1134.16|1117.06|1134.55|1117.45|1134.55|1117.45|1134.13|1117.03|19
1651460460000|2022-05-02 03:01:00|1134.7|1117.6|1134.26|1117.16|1134.71|1117.61|1134.19|1117.09|15
1651460470000|2022-05-02 03:01:10|1134.29|1117.19|1134.17|1117.07|1134.65|1117.55|1134.16|1117.06|16
1651460480000|2022-05-02 03:01:20|1134.2|1117.1|1134.2|1117.1|1134.64|1117.54|1134.16|1117.06|15
1651460490000|2022-05-02 03:01:30|1134.23|1117.13|1134.13|1117.03|1134.57|1117.47|1134.03|1116.93|27
1651460500000|2022-05-02 03:01:40|1134.18|1117.08|1134.15|1117.05|1134.25|1117.15|1134.13|1117.03|11
1651460510000|2022-05-02 03:01:50|1134.37|1117.27|1134.06|1116.96|1134.53|1117.43|1134.02|1116.92|10
1651460520000|2022-05-02 03:02:00|1134.11|1117.01|1133.68|1116.58|1134.11|1117.01|1133.54|1116.44|19
1651460530000|2022-05-02 03:02:10|1133.73|1116.63|1134.02|1116.92|1134.11|1117.01|1133.73|1116.63|15
1651460540000|2022-05-02 03:02:20|1134.01|1116.91|1133.93|1116.83|1134.01|1116.91|1133.9|1116.8|5
1651460550000|2022-05-02 03:02:30|1133.92|1116.82|1133.91|1116.81|1133.92|1116.82|1133.89|1116.79|5
1651460560000|2022-05-02 03:02:40|1133.94|1116.84|1134.02|1116.92|1134.02|1116.92|1133.93|1116.83|8
1651460570000|2022-05-02 03:02:50|1134.06|1116.96|1134.02|1116.92|1134.11|1117.01|1134.02|1116.92|7
1651460580000|2022-05-02 03:03:00|1134|1116.9|1134.75|1117.65|1134.75|1117.65|1134|1116.9|13
1651460590000|2022-05-02 03:03:10|1134.86|1117.76|1134.89|1117.79|1134.89|1117.79|1134.86|1117.76|2
1651460610000|2022-05-02 03:03:30|1134.84|1117.74|1134.84|1117.74|1134.84|1117.74|1134.84|1117.74|1
1651460620000|2022-05-02 03:03:40|1134.89|1117.79|1134.88|1117.78|1134.96|1117.86|1134.88|1117.78|6
1651460630000|2022-05-02 03:03:50|1135.02|1117.92|1135.02|1117.92|1135.02|1117.92|1135.02|1117.92|1
1651460640000|2022-05-02 03:04:00|1135.04|1117.94|1135.06|1117.96|1135.15|1118.05|1135.04|1117.94|12
1651460650000|2022-05-02 03:04:10|1135.08|1117.98|1135.71|1118.61|1135.71|1118.61|1135.06|1117.96|18
1651460660000|2022-05-02 03:04:20|1135.73|1118.63|1135.76|1118.66|1135.77|1118.67|1135.73|1118.63|4
1651460670000|2022-05-02 03:04:30|1135.72|1118.62|1135.14|1118.04|1135.72|1118.62|1135.14|1118.04|15
1651460680000|2022-05-02 03:04:40|1135.13|1118.03|1135.11|1118.01|1135.14|1118.04|1135.09|1117.99|8
1651460690000|2022-05-02 03:04:50|1135.05|1117.95|1135.12|1118.02|1135.16|1118.06|1135.05|1117.95|14
1651460700000|2022-05-02 03:05:00|1135.13|1118.03|1135.28|1118.18|1135.28|1118.18|1135.11|1118.01|17
1651460710000|2022-05-02 03:05:10|1135.27|1118.17|1135.34|1118.24|1135.35|1118.25|1135.26|1118.16|6
1651460720000|2022-05-02 03:05:20|1135.42|1118.32|1135.75|1118.65|1135.84|1118.74|1135.42|1118.32|3
1651460730000|2022-05-02 03:05:30|1135.78|1118.68|1135.75|1118.65|1135.78|1118.68|1135.75|1118.65|2
1651460740000|2022-05-02 03:05:40|1135.68|1118.58|1135.68|1118.58|1135.68|1118.58|1135.68|1118.58|1
1651460750000|2022-05-02 03:05:50|1135.71|1118.61|1135.7|1118.6|1135.71|1118.61|1135.7|1118.6|2
1651460760000|2022-05-02 03:06:00|1135.88|1118.78|1135.89|1118.79|1135.89|1118.79|1135.77|1118.67|4
1651460770000|2022-05-02 03:06:10|1136.01|1118.91|1135.19|1118.09|1136.01|1118.91|1135.19|1118.09|8
1651460780000|2022-05-02 03:06:20|1135.24|1118.14|1135.08|1117.98|1135.24|1118.14|1135.04|1117.94|17
1651460790000|2022-05-02 03:06:30|1135.07|1117.97|1135.03|1117.93|1135.15|1118.05|1135.03|1117.93|16
1651460800000|2022-05-02 03:06:40|1135.07|1117.97|1135.07|1117.97|1135.07|1117.97|1135.07|1117.97|1
1651460810000|2022-05-02 03:06:50|1135.06|1117.96|1135|1117.9|1135.07|1117.97|1135|1117.9|10
1651460820000|2022-05-02 03:07:00|1135.02|1117.92|1135.08|1117.98|1135.08|1117.98|1135|1117.9|3
1651460830000|2022-05-02 03:07:10|1135.11|1118.01|1135.08|1117.98|1135.11|1118.01|1135.08|1117.98|3
1651460840000|2022-05-02 03:07:20|1135.09|1117.99|1134.98|1117.88|1135.09|1117.99|1134.98|1117.88|8
1651460850000|2022-05-02 03:07:30|1135|1117.9|1134.32|1117.22|1135|1117.9|1134.19|1117.09|26
1651460860000|2022-05-02 03:07:40|1134.35|1117.25|1134.56|1117.46|1134.57|1117.47|1134.35|1117.25|7
1651460870000|2022-05-02 03:07:50|1134.58|1117.48|1134.3|1117.2|1134.58|1117.48|1134.28|1117.18|11
1651460880000|2022-05-02 03:08:00|1134.29|1117.19|1134.28|1117.18|1134.37|1117.27|1134.28|1117.18|6
1651460890000|2022-05-02 03:08:10|1134.29|1117.19|1134.3|1117.2|1134.48|1117.38|1134.28|1117.18|12
1651460900000|2022-05-02 03:08:20|1134.33|1117.23|1134.29|1117.19|1134.57|1117.47|1134.28|1117.18|8
1651460910000|2022-05-02 03:08:30|1134.32|1117.22|1134.88|1117.78|1134.9|1117.8|1134.32|1117.22|13
1651460920000|2022-05-02 03:08:40|1134.9|1117.8|1134.35|1117.25|1135.2|1118.1|1134.3|1117.2|21
1651460930000|2022-05-02 03:08:50|1134.4|1117.3|1134.13|1117.03|1134.51|1117.41|1134.09|1116.99|18
1651460940000|2022-05-02 03:09:00|1134.11|1117.01|1134.18|1117.08|1134.3|1117.2|1134.08|1116.98|13
1651460950000|2022-05-02 03:09:10|1134.19|1117.09|1134.05|1116.95|1134.19|1117.09|1134.05|1116.95|14
1651460960000|2022-05-02 03:09:20|1134.07|1116.97|1134.02|1116.92|1134.11|1117.01|1134.02|1116.92|7
1651460970000|2022-05-02 03:09:30|1134.03|1116.93|1134.09|1116.99|1134.11|1117.01|1134.02|1116.92|8
1651460980000|2022-05-02 03:09:40|1134.07|1116.97|1134.88|1117.78|1134.88|1117.78|1134.07|1116.97|24
1651461000000|2022-05-02 03:10:00|1134.92|1117.82|1134.82|1117.72|1134.92|1117.82|1134.82|1117.72|4
1651461010000|2022-05-02 03:10:10|1134.85|1117.75|1134.26|1117.16|1134.85|1117.75|1134.22|1117.12|15
1651461020000|2022-05-02 03:10:20|1134.29|1117.19|1134.32|1117.22|1134.37|1117.27|1134.27|1117.17|18
1651461030000|2022-05-02 03:10:30|1134.34|1117.24|1134.51|1117.41|1134.63|1117.53|1134.25|1117.15|9
1651461040000|2022-05-02 03:10:40|1134.64|1117.54|1134.86|1117.76|1134.94|1117.84|1134.64|1117.54|16
1651461050000|2022-05-02 03:10:50|1134.92|1117.82|1134.92|1117.82|1134.92|1117.82|1134.85|1117.75|11
1651461060000|2022-05-02 03:11:00|1135.04|1117.94|1134.9|1117.8|1135.3|1118.2|1134.9|1117.8|15
1651461070000|2022-05-02 03:11:10|1134.93|1117.83|1134.91|1117.81|1134.95|1117.85|1134.91|1117.81|5
1651461080000|2022-05-02 03:11:20|1134.92|1117.82|1134.86|1117.76|1134.93|1117.83|1134.86|1117.76|3
1651461090000|2022-05-02 03:11:30|1134.91|1117.81|1134.25|1117.15|1134.91|1117.81|1134.25|1117.15|16
1651461100000|2022-05-02 03:11:40|1134.44|1117.34|1134.49|1117.39|1134.51|1117.41|1134.39|1117.29|13
1651461110000|2022-05-02 03:11:50|1134.5|1117.4|1134.59|1117.49|1134.59|1117.49|1134.48|1117.38|6
1651461120000|2022-05-02 03:12:00|1134.58|1117.48|1134.66|1117.56|1134.75|1117.65|1134.32|1117.22|16
1651461130000|2022-05-02 03:12:10|1134.48|1117.38|1134.28|1117.18|1134.48|1117.38|1134.24|1117.14|18
1651461140000|2022-05-02 03:12:20|1134.3|1117.2|1133.67|1116.57|1134.3|1117.2|1133.66|1116.56|16
1651461150000|2022-05-02 03:12:30|1133.44|1116.34|1133.44|1116.34|1133.44|1116.34|1133.44|1116.34|1
1651461160000|2022-05-02 03:12:40|1133.6|1116.5|1133.45|1116.35|1133.6|1116.5|1133.45|1116.35|8
1651461170000|2022-05-02 03:12:50|1133.39|1116.29|1133.38|1116.28|1133.39|1116.29|1133.38|1116.28|2
1651461180000|2022-05-02 03:13:00|1133.39|1116.29|1133.8|1116.7|1133.8|1116.7|1133.3|1116.2|22
1651461190000|2022-05-02 03:13:10|1133.89|1116.79|1133.89|1116.79|1133.89|1116.79|1133.81|1116.71|6
1651461200000|2022-05-02 03:13:20|1133.9|1116.8|1134.11|1117.01|1134.17|1117.07|1133.9|1116.8|13
1651461210000|2022-05-02 03:13:30|1134.12|1117.02|1134.14|1117.04|1134.22|1117.12|1134.12|1117.02|14
1651461220000|2022-05-02 03:13:40|1134.21|1117.11|1134.13|1117.03|1134.23|1117.13|1134.04|1116.94|18
1651461230000|2022-05-02 03:13:50|1134.12|1117.02|1134.04|1116.94|1134.12|1117.02|1133.94|1116.84|17
1651461240000|2022-05-02 03:14:00|1134.05|1116.95|1134.02|1116.92|1134.05|1116.95|1133.99|1116.89|9
1651461250000|2022-05-02 03:14:10|1133.99|1116.89|1133.95|1116.85|1133.99|1116.89|1133.95|1116.85|4
1651461260000|2022-05-02 03:14:20|1133.96|1116.86|1134.11|1117.01|1134.11|1117.01|1133.95|1116.85|8
1651461270000|2022-05-02 03:14:30|1134.1|1117|1134.06|1116.96|1134.1|1117|1134.05|1116.95|8
1651461280000|2022-05-02 03:14:40|1134.01|1116.91|1133.61|1116.51|1134.01|1116.91|1133.6|1116.5|18
1651461290000|2022-05-02 03:14:50|1133.63|1116.53|1133.58|1116.48|1133.63|1116.53|1133.53|1116.43|9
1651461300000|2022-05-02 03:15:00|1133.49|1116.39|1133.28|1116.18|1133.51|1116.41|1133.28|1116.18|15
1651461310000|2022-05-02 03:15:10|1133.31|1116.21|1133.52|1116.42|1133.57|1116.47|1133.31|1116.21|19
1651461320000|2022-05-02 03:15:20|1133.66|1116.56|1133.96|1116.86|1134.1|1117|1133.54|1116.44|17
1651461330000|2022-05-02 03:15:30|1133.95|1116.85|1133.59|1116.49|1133.95|1116.85|1133.59|1116.49|9
1651461340000|2022-05-02 03:15:40|1133.67|1116.57|1133.66|1116.56|1133.71|1116.61|1133.42|1116.32|10
1651461350000|2022-05-02 03:15:50|1133.69|1116.59|1134.04|1116.94|1134.05|1116.95|1133.68|1116.58|11
1651461360000|2022-05-02 03:16:00|1134.01|1116.91|1134.03|1116.93|1134.07|1116.97|1133.96|1116.86|14
1651461370000|2022-05-02 03:16:10|1134.02|1116.92|1134.04|1116.94|1134.04|1116.94|1134.02|1116.92|2
1651461380000|2022-05-02 03:16:20|1134.03|1116.93|1134.22|1117.12|1134.28|1117.18|1134.03|1116.93|10
1651461390000|2022-05-02 03:16:30|1134.16|1117.06|1134.26|1117.16|1134.26|1117.16|1134.16|1117.06|4
1651461400000|2022-05-02 03:16:40|1134.21|1117.11|1134.14|1117.04|1134.21|1117.11|1134.14|1117.04|12
1651461410000|2022-05-02 03:16:50|1134.26|1117.16|1134.17|1117.07|1134.36|1117.26|1134.1|1117|15
1651461420000|2022-05-02 03:17:00|1134.12|1117.02|1134.12|1117.02|1134.12|1117.02|1134.12|1117.02|1
1651461430000|2022-05-02 03:17:10|1134.16|1117.06|1134.14|1117.04|1134.16|1117.06|1134.06|1116.96|6
1651461440000|2022-05-02 03:17:20|1134.38|1117.28|1134.21|1117.11|1134.38|1117.28|1134.12|1117.02|13
1651461450000|2022-05-02 03:17:30|1134.18|1117.08|1134.14|1117.04|1134.18|1117.08|1134.12|1117.02|4
1651461460000|2022-05-02 03:17:40|1134.12|1117.02|1134.12|1117.02|1134.13|1117.03|1134.11|1117.01|9
1651461470000|2022-05-02 03:17:50|1134.11|1117.01|1134.14|1117.04|1134.14|1117.04|1134.11|1117.01|11
1651461480000|2022-05-02 03:18:00|1134.13|1117.03|1134.16|1117.06|1134.16|1117.06|1134.12|1117.02|8
1651461490000|2022-05-02 03:18:10|1134.23|1117.13|1134.14|1117.04|1134.23|1117.13|1134.14|1117.04|9
1651461500000|2022-05-02 03:18:20|1134.17|1117.07|1133.98|1116.88|1134.17|1117.07|1133.74|1116.64|22
1651461510000|2022-05-02 03:18:30|1133.97|1116.87|1134.02|1116.92|1134.02|1116.92|1133.7|1116.6|15
1651461520000|2022-05-02 03:18:40|1134.01|1116.91|1133.99|1116.89|1134.02|1116.92|1133.99|1116.89|7
1651461530000|2022-05-02 03:18:50|1134.01|1116.91|1133.45|1116.35|1134.05|1116.95|1133.45|1116.35|23
1651461540000|2022-05-02 03:19:00|1133.41|1116.31|1133.69|1116.59|1133.69|1116.59|1133.29|1116.19|6
1651461550000|2022-05-02 03:19:10|1133.74|1116.64|1133.32|1116.22|1133.75|1116.65|1133.29|1116.19|10
1651461560000|2022-05-02 03:19:20|1133.34|1116.24|1133.89|1116.79|1134.07|1116.97|1133.34|1116.24|14
1651461570000|2022-05-02 03:19:30|1133.94|1116.84|1133.94|1116.84|1133.94|1116.84|1133.91|1116.81|4
1651461580000|2022-05-02 03:19:40|1133.92|1116.82|1133.68|1116.58|1134.03|1116.93|1133.27|1116.17|14
1651461590000|2022-05-02 03:19:50|1133.69|1116.59|1133.79|1116.69|1133.79|1116.69|1133.68|1116.58|18
1651461600000|2022-05-02 03:20:00|1133.78|1116.68|1133.85|1116.75|1133.85|1116.75|1133.76|1116.66|10
1651461620000|2022-05-02 03:20:20|1133.42|1116.32|1133.56|1116.46|1133.56|1116.46|1133.42|1116.32|4
1651461630000|2022-05-02 03:20:30|1133.57|1116.47|1133.79|1116.69|1134.04|1116.94|1133.57|1116.47|20
1651461640000|2022-05-02 03:20:40|1133.78|1116.68|1133.38|1116.28|1133.78|1116.68|1133.38|1116.28|8
1651461650000|2022-05-02 03:20:50|1133.41|1116.31|1133.43|1116.33|1133.67|1116.57|1133.2|1116.1|22
1651461660000|2022-05-02 03:21:00|1133.45|1116.35|1133.66|1116.56|1133.67|1116.57|1133.45|1116.35|10
1651461670000|2022-05-02 03:21:10|1133.71|1116.61|1133.94|1116.84|1133.98|1116.88|1133.71|1116.61|9
1651461680000|2022-05-02 03:21:20|1133.95|1116.85|1133.95|1116.85|1133.97|1116.87|1133.86|1116.76|8
1651461690000|2022-05-02 03:21:30|1133.96|1116.86|1133.64|1116.54|1134|1116.9|1133.49|1116.39|9
1651461700000|2022-05-02 03:21:40|1133.75|1116.65|1133.75|1116.65|1133.75|1116.65|1133.75|1116.65|1
1651461720000|2022-05-02 03:22:00|1133.64|1116.54|1133.75|1116.65|1133.75|1116.65|1133.64|1116.54|3
1651461730000|2022-05-02 03:22:10|1133.73|1116.63|1133.34|1116.24|1133.73|1116.63|1133.34|1116.24|14
1651461740000|2022-05-02 03:22:20|1133.33|1116.23|1133.24|1116.14|1133.34|1116.24|1133.21|1116.11|6
1651461750000|2022-05-02 03:22:30|1133.17|1116.07|1133.19|1116.09|1133.22|1116.12|1133.16|1116.06|10
1651461760000|2022-05-02 03:22:40|1133.28|1116.18|1132.44|1115.34|1133.28|1116.18|1132.44|1115.34|8
1651461770000|2022-05-02 03:22:50|1132.43|1115.33|1132.3|1115.2|1132.43|1115.33|1132.3|1115.2|8
1651461780000|2022-05-02 03:23:00|1132.27|1115.17|1132.13|1115.03|1132.32|1115.22|1132.13|1115.03|9
1651461790000|2022-05-02 03:23:10|1132.12|1115.02|1132.11|1115.01|1132.12|1115.02|1132.11|1115.01|2
1651461800000|2022-05-02 03:23:20|1132.15|1115.05|1132.28|1115.18|1132.31|1115.21|1132.11|1115.01|13
1651461810000|2022-05-02 03:23:30|1132.31|1115.21|1132.3|1115.2|1132.34|1115.24|1132.29|1115.19|5
1651461820000|2022-05-02 03:23:40|1132.23|1115.13|1132.25|1115.15|1132.48|1115.38|1132.23|1115.13|10
1651461830000|2022-05-02 03:23:50|1132.24|1115.14|1132.24|1115.14|1132.35|1115.25|1132.17|1115.07|17
1651461840000|2022-05-02 03:24:00|1132.08|1114.98|1132.15|1115.05|1132.23|1115.13|1132.08|1114.98|12
1651461850000|2022-05-02 03:24:10|1132.14|1115.04|1132.11|1115.01|1132.14|1115.04|1132.11|1115.01|3
1651461860000|2022-05-02 03:24:20|1132.12|1115.02|1132.22|1115.12|1132.25|1115.15|1132.12|1115.02|12
1651461870000|2022-05-02 03:24:30|1132.21|1115.11|1132.21|1115.11|1132.22|1115.12|1132.2|1115.1|5
1651461880000|2022-05-02 03:24:40|1132.2|1115.1|1132.15|1115.05|1132.23|1115.13|1132.08|1114.98|19
1651461890000|2022-05-02 03:24:50|1132.07|1114.97|1131.83|1114.73|1132.07|1114.97|1131.81|1114.71|17
1651461900000|2022-05-02 03:25:00|1131.84|1114.74|1132.03|1114.93|1132.06|1114.96|1131.84|1114.74|7
1651461910000|2022-05-02 03:25:10|1132.07|1114.97|1132.02|1114.92|1132.07|1114.97|1131.98|1114.88|12
1651461920000|2022-05-02 03:25:20|1132.04|1114.94|1132.04|1114.94|1132.05|1114.95|1132.03|1114.93|10
1651461930000|2022-05-02 03:25:30|1132.03|1114.93|1132.12|1115.02|1132.27|1115.17|1132.03|1114.93|10
1651461940000|2022-05-02 03:25:40|1132.14|1115.04|1132|1114.9|1132.14|1115.04|1131.91|1114.81|10
1651461950000|2022-05-02 03:25:50|1131.98|1114.88|1131.97|1114.87|1132|1114.9|1131.97|1114.87|7
1651461960000|2022-05-02 03:26:00|1131.99|1114.89|1132.04|1114.94|1132.04|1114.94|1131.97|1114.87|10
1651461970000|2022-05-02 03:26:10|1132.03|1114.93|1131.42|1114.32|1132.03|1114.93|1131.41|1114.31|19
1651461980000|2022-05-02 03:26:20|1131.46|1114.36|1131.48|1114.38|1131.51|1114.41|1131.46|1114.36|9
1651461990000|2022-05-02 03:26:30|1131.47|1114.37|1131.41|1114.31|1131.47|1114.37|1131.37|1114.27|11
1651462000000|2022-05-02 03:26:40|1131.4|1114.3|1131.38|1114.28|1131.4|1114.3|1131.35|1114.25|13
1651462010000|2022-05-02 03:26:50|1131.37|1114.27|1131.35|1114.25|1131.37|1114.27|1131.35|1114.25|3
1651462020000|2022-05-02 03:27:00|1131.38|1114.28|1131.25|1114.15|1131.4|1114.3|1131.19|1114.09|15
1651462030000|2022-05-02 03:27:10|1131.24|1114.14|1131.3|1114.2|1131.32|1114.22|1131.16|1114.06|15
1651462040000|2022-05-02 03:27:20|1131.29|1114.19|1131.26|1114.16|1131.29|1114.19|1131.24|1114.14|8
1651462050000|2022-05-02 03:27:30|1131.25|1114.15|1131.9|1114.8|1131.9|1114.8|1131.22|1114.12|15
1651462060000|2022-05-02 03:27:40|1131.89|1114.79|1131.85|1114.75|1131.89|1114.79|1131.85|1114.75|4
1651462070000|2022-05-02 03:27:50|1131.47|1114.37|1131.21|1114.11|1131.47|1114.37|1131.19|1114.09|14
1651462080000|2022-05-02 03:28:00|1131.2|1114.1|1131.32|1114.22|1131.32|1114.22|1131.15|1114.05|16
1651462090000|2022-05-02 03:28:10|1131.31|1114.21|1131.51|1114.41|1131.54|1114.44|1131.25|1114.15|19
1651462100000|2022-05-02 03:28:20|1131.49|1114.39|1131.49|1114.39|1131.49|1114.39|1131.48|1114.38|3
1651462110000|2022-05-02 03:28:30|1131.51|1114.41|1131.51|1114.41|1131.51|1114.41|1131.51|1114.41|1
1651462120000|2022-05-02 03:28:40|1131.5|1114.4|1131.46|1114.36|1131.51|1114.41|1131.44|1114.34|7
1651462130000|2022-05-02 03:28:50|1131.45|1114.35|1131.22|1114.12|1131.45|1114.35|1131.2|1114.1|11
1651462140000|2022-05-02 03:29:00|1131.18|1114.08|1131.1|1114|1131.18|1114.08|1131.09|1113.99|5
1651462150000|2022-05-02 03:29:10|1131.08|1113.98|1131.11|1114.01|1131.12|1114.02|1131.08|1113.98|12
1651462160000|2022-05-02 03:29:20|1131.1|1114|1131.09|1113.99|1131.12|1114.02|1131.09|1113.99|6
1651462170000|2022-05-02 03:29:30|1131.11|1114.01|1131.09|1113.99|1131.11|1114.01|1131.07|1113.97|4
1651462180000|2022-05-02 03:29:40|1131.07|1113.97|1131.18|1114.08|1131.21|1114.11|1131.06|1113.96|14
1651462190000|2022-05-02 03:29:50|1131.17|1114.07|1131.1|1114|1131.17|1114.07|1131.08|1113.98|10
1651462200000|2022-05-02 03:30:00|1131.09|1113.99|1130.79|1113.69|1131.14|1114.04|1130.77|1113.67|15
1651462210000|2022-05-02 03:30:10|1130.78|1113.68|1130.54|1113.44|1130.78|1113.68|1130.52|1113.42|13
1651462220000|2022-05-02 03:30:20|1130.21|1113.11|1130.48|1113.38|1130.48|1113.38|1130.19|1113.09|17
1651462230000|2022-05-02 03:30:30|1130.54|1113.44|1130.78|1113.68|1130.97|1113.87|1130.33|1113.23|25
1651462240000|2022-05-02 03:30:40|1130.49|1113.39|1130.27|1113.17|1130.67|1113.57|1130.27|1113.17|28
1651462250000|2022-05-02 03:30:50|1130.25|1113.15|1130.31|1113.21|1130.31|1113.21|1130.06|1112.96|11
1651462260000|2022-05-02 03:31:00|1130.29|1113.19|1130.69|1113.59|1130.69|1113.59|1130.28|1113.18|9
1651462270000|2022-05-02 03:31:10|1130.7|1113.6|1131.78|1114.68|1131.78|1114.68|1130.7|1113.6|13
1651462280000|2022-05-02 03:31:20|1131.79|1114.69|1132|1114.9|1132|1114.9|1131.79|1114.69|11
1651462290000|2022-05-02 03:31:30|1131.99|1114.89|1132.05|1114.95|1132.13|1115.03|1131.9|1114.8|15
1651462310000|2022-05-02 03:31:50|1132.06|1114.96|1132.06|1114.96|1132.06|1114.96|1132.05|1114.95|3
1651462320000|2022-05-02 03:32:00|1132.02|1114.92|1132.06|1114.96|1132.06|1114.96|1132.02|1114.92|4
1651462330000|2022-05-02 03:32:10|1132.05|1114.95|1132.01|1114.91|1132.05|1114.95|1131.71|1114.61|10
1651462340000|2022-05-02 03:32:20|1132.04|1114.94|1131.88|1114.78|1132.05|1114.95|1131.88|1114.78|8
1651462350000|2022-05-02 03:32:30|1131.89|1114.79|1131.74|1114.64|1131.89|1114.79|1131.6|1114.5|13
1651462360000|2022-05-02 03:32:40|1131.73|1114.63|1131.69|1114.59|1131.76|1114.66|1131.69|1114.59|3
1651462370000|2022-05-02 03:32:50|1131.68|1114.58|1131.49|1114.39|1131.68|1114.58|1131.3|1114.2|8
1651462380000|2022-05-02 03:33:00|1131.52|1114.42|1131.52|1114.42|1131.52|1114.42|1131.52|1114.42|1
1651462390000|2022-05-02 03:33:10|1131.5|1114.4|1131.97|1114.87|1132.02|1114.92|1131.5|1114.4|17
1651462400000|2022-05-02 03:33:20|1131.96|1114.86|1131.9|1114.8|1131.99|1114.89|1131.9|1114.8|6
1651462410000|2022-05-02 03:33:30|1131.98|1114.88|1132.05|1114.95|1132.15|1115.05|1131.96|1114.86|7
1651462420000|2022-05-02 03:33:40|1132.03|1114.93|1132.1|1115|1132.2|1115.1|1132.03|1114.93|12
1651462430000|2022-05-02 03:33:50|1132.11|1115.01|1132.01|1114.91|1132.12|1115.02|1131.97|1114.87|7
1651462440000|2022-05-02 03:34:00|1131.96|1114.86|1132.1|1115|1132.11|1115.01|1131.96|1114.86|13
1651462450000|2022-05-02 03:34:10|1132.09|1114.99|1132.08|1114.98|1132.1|1115|1132.07|1114.97|7
1651462460000|2022-05-02 03:34:20|1132.04|1114.94|1131.96|1114.86|1132.04|1114.94|1131.96|1114.86|5
1651462470000|2022-05-02 03:34:30|1131.97|1114.87|1131.62|1114.52|1131.97|1114.87|1131.42|1114.32|20
1651462480000|2022-05-02 03:34:40|1131.64|1114.54|1131.61|1114.51|1131.64|1114.54|1131.52|1114.42|6
1651462490000|2022-05-02 03:34:50|1131.77|1114.67|1131.77|1114.67|1131.77|1114.67|1131.77|1114.67|1
1651462500000|2022-05-02 03:35:00|1131.78|1114.68|1132.28|1115.18|1132.68|1115.58|1131.78|1114.68|9
1651462510000|2022-05-02 03:35:10|1132.62|1115.52|1132.49|1115.39|1132.62|1115.52|1132.49|1115.39|3
1651462520000|2022-05-02 03:35:20|1132.58|1115.48|1132.7|1115.6|1132.7|1115.6|1132.53|1115.43|5
1651462530000|2022-05-02 03:35:30|1132.69|1115.59|1132.9|1115.8|1132.95|1115.85|1132.61|1115.51|9
1651462540000|2022-05-02 03:35:40|1132.94|1115.84|1132.97|1115.87|1132.97|1115.87|1132.94|1115.84|3
1651462550000|2022-05-02 03:35:50|1133.1|1116|1133.14|1116.04|1133.22|1116.12|1133|1115.9|22
1651462560000|2022-05-02 03:36:00|1133.17|1116.07|1133.09|1115.99|1133.17|1116.07|1133.09|1115.99|7
1651462570000|2022-05-02 03:36:10|1133.03|1115.93|1132.98|1115.88|1133.16|1116.06|1132.98|1115.88|13
1651462580000|2022-05-02 03:36:20|1132.94|1115.84|1132.62|1115.52|1132.96|1115.86|1132.59|1115.49|17
1651462590000|2022-05-02 03:36:30|1132.6|1115.5|1132.73|1115.63|1132.74|1115.64|1132.6|1115.5|5
1651462600000|2022-05-02 03:36:40|1132.68|1115.58|1132.49|1115.39|1132.68|1115.58|1132.49|1115.39|9
1651462610000|2022-05-02 03:36:50|1132.42|1115.32|1132.44|1115.34|1132.47|1115.37|1132.34|1115.24|16
1651462620000|2022-05-02 03:37:00|1132.43|1115.33|1132.62|1115.52|1132.72|1115.62|1132.38|1115.28|14
1651462630000|2022-05-02 03:37:10|1132.63|1115.53|1132.93|1115.83|1132.93|1115.83|1132.63|1115.53|13
1651462640000|2022-05-02 03:37:20|1132.91|1115.81|1132.86|1115.76|1132.96|1115.86|1132.81|1115.71|13
1651462650000|2022-05-02 03:37:30|1132.91|1115.81|1132.87|1115.77|1132.91|1115.81|1132.87|1115.77|4
1651462660000|2022-05-02 03:37:40|1132.86|1115.76|1132.38|1115.28|1132.87|1115.77|1132.36|1115.26|19
1651462680000|2022-05-02 03:38:00|1132.2|1115.1|1132.2|1115.1|1132.2|1115.1|1132.2|1115.1|1
1651462690000|2022-05-02 03:38:10|1132.24|1115.14|1132.89|1115.79|1132.93|1115.83|1132.24|1115.14|12
1651462700000|2022-05-02 03:38:20|1133.01|1115.91|1132.96|1115.86|1133.01|1115.91|1132.96|1115.86|4
1651462710000|2022-05-02 03:38:30|1132.99|1115.89|1133.19|1116.09|1133.2|1116.1|1132.96|1115.86|11
1651462720000|2022-05-02 03:38:40|1133.2|1116.1|1133.06|1115.96|1133.26|1116.16|1133.06|1115.96|10
1651462730000|2022-05-02 03:38:50|1133.05|1115.95|1132.56|1115.46|1133.07|1115.97|1132.56|1115.46|11
1651462740000|2022-05-02 03:39:00|1132.52|1115.42|1132.66|1115.56|1132.69|1115.59|1132.39|1115.29|19
1651462750000|2022-05-02 03:39:10|1132.69|1115.59|1132.87|1115.77|1132.88|1115.78|1132.67|1115.57|11
1651462760000|2022-05-02 03:39:20|1132.86|1115.76|1132.64|1115.54|1132.86|1115.76|1132.64|1115.54|6
1651462770000|2022-05-02 03:39:30|1132.66|1115.56|1132.78|1115.68|1132.78|1115.68|1132.64|1115.54|11
1651462780000|2022-05-02 03:39:40|1132.86|1115.76|1133.21|1116.11|1133.22|1116.12|1132.71|1115.61|16
1651462790000|2022-05-02 03:39:50|1133.23|1116.13|1133.05|1115.95|1133.4|1116.3|1133.05|1115.95|20
1651462800000|2022-05-02 03:40:00|1133.11|1116.01|1133.09|1115.99|1133.11|1116.01|1133.09|1115.99|3
1651462810000|2022-05-02 03:40:10|1133.05|1115.95|1133.04|1115.94|1133.05|1115.95|1133.04|1115.94|2
1651462820000|2022-05-02 03:40:20|1133.03|1115.93|1133.05|1115.95|1133.05|1115.95|1133.03|1115.93|3
1651462830000|2022-05-02 03:40:30|1133.04|1115.94|1132.42|1115.32|1133.05|1115.95|1132.42|1115.32|14
1651462840000|2022-05-02 03:40:40|1132.41|1115.31|1132.29|1115.19|1132.41|1115.31|1132.23|1115.13|19
1651462850000|2022-05-02 03:40:50|1132.3|1115.2|1132.54|1115.44|1132.54|1115.44|1132.2|1115.1|18
1651462860000|2022-05-02 03:41:00|1132.68|1115.58|1132.91|1115.81|1132.98|1115.88|1132.68|1115.58|11
1651462870000|2022-05-02 03:41:10|1132.92|1115.82|1132.88|1115.78|1132.92|1115.82|1132.88|1115.78|4
1651462880000|2022-05-02 03:41:20|1132.9|1115.8|1132.6|1115.5|1132.9|1115.8|1132.6|1115.5|5
1651462890000|2022-05-02 03:41:30|1132.59|1115.49|1132.59|1115.49|1132.6|1115.5|1132.59|1115.49|3
1651462900000|2022-05-02 03:41:40|1132.43|1115.33|1132.44|1115.34|1132.57|1115.47|1132.43|1115.33|6
1651462910000|2022-05-02 03:41:50|1132.49|1115.39|1132.44|1115.34|1132.49|1115.39|1132.44|1115.34|2
1651462920000|2022-05-02 03:42:00|1132.45|1115.35|1132.44|1115.34|1132.45|1115.35|1132.44|1115.34|2
1651462940000|2022-05-02 03:42:20|1132.43|1115.33|1132.47|1115.37|1132.5|1115.4|1132.43|1115.33|9
1651462950000|2022-05-02 03:42:30|1132.48|1115.38|1132.49|1115.39|1132.5|1115.4|1132.43|1115.33|15
1651462960000|2022-05-02 03:42:40|1132.48|1115.38|1132.48|1115.38|1132.54|1115.44|1132.45|1115.35|12
1651462970000|2022-05-02 03:42:50|1132.4|1115.3|1132.28|1115.18|1132.43|1115.33|1132.27|1115.17|15
1651462980000|2022-05-02 03:43:00|1132.3|1115.2|1132.24|1115.14|1132.3|1115.2|1132.24|1115.14|2
1651462990000|2022-05-02 03:43:10|1132.25|1115.15|1132.07|1114.97|1132.25|1115.15|1132.07|1114.97|9
1651463000000|2022-05-02 03:43:20|1132.13|1115.03|1132.06|1114.96|1132.13|1115.03|1132.06|1114.96|2
1651463010000|2022-05-02 03:43:30|1132.11|1115.01|1131.85|1114.75|1132.11|1115.01|1131.85|1114.75|10
1651463020000|2022-05-02 03:43:40|1131.96|1114.86|1131.96|1114.86|1131.96|1114.86|1131.96|1114.86|1
1651463030000|2022-05-02 03:43:50|1131.93|1114.83|1131.96|1114.86|1131.96|1114.86|1131.93|1114.83|8
1651463040000|2022-05-02 03:44:00|1131.95|1114.85|1131.97|1114.87|1131.97|1114.87|1131.95|1114.85|3
1651463050000|2022-05-02 03:44:10|1132|1114.9|1132.04|1114.94|1132.07|1114.97|1132|1114.9|6
1651463060000|2022-05-02 03:44:20|1132.14|1115.04|1132.59|1115.49|1132.6|1115.5|1132.08|1114.98|13
1651463070000|2022-05-02 03:44:30|1132.62|1115.52|1132.51|1115.41|1132.62|1115.52|1132.38|1115.28|8
1651463080000|2022-05-02 03:44:40|1132.48|1115.38|1132.53|1115.43|1132.56|1115.46|1132.44|1115.34|9
1651463090000|2022-05-02 03:44:50|1132.55|1115.45|1132.63|1115.53|1132.63|1115.53|1132.53|1115.43|3
1651463100000|2022-05-02 03:45:00|1132.62|1115.52|1132.66|1115.56|1132.69|1115.59|1132.62|1115.52|7
1651463110000|2022-05-02 03:45:10|1132.65|1115.55|1132.6|1115.5|1132.66|1115.56|1132.6|1115.5|5
1651463120000|2022-05-02 03:45:20|1132.62|1115.52|1132.62|1115.52|1132.62|1115.52|1132.62|1115.52|1
1651463140000|2022-05-02 03:45:40|1132.61|1115.51|1132.48|1115.38|1132.61|1115.51|1132.48|1115.38|16
1651463150000|2022-05-02 03:45:50|1132.49|1115.39|1132.38|1115.28|1132.5|1115.4|1132.37|1115.27|12
1651463160000|2022-05-02 03:46:00|1132.37|1115.27|1132.42|1115.32|1132.43|1115.33|1132.37|1115.27|6
1651463180000|2022-05-02 03:46:20|1132.43|1115.33|1132.22|1115.12|1132.45|1115.35|1132.18|1115.08|6
1651463190000|2022-05-02 03:46:30|1132.27|1115.17|1132.18|1115.08|1132.27|1115.17|1132.18|1115.08|7
1651463200000|2022-05-02 03:46:40|1132.09|1114.99|1132.09|1114.99|1132.09|1114.99|1132.09|1114.99|1
1651463210000|2022-05-02 03:46:50|1132.07|1114.97|1132.07|1114.97|1132.07|1114.97|1132.07|1114.97|1
1651463220000|2022-05-02 03:47:00|1132.08|1114.98|1132.08|1114.98|1132.08|1114.98|1132.08|1114.98|1
1651463230000|2022-05-02 03:47:10|1132.06|1114.96|1132.06|1114.96|1132.06|1114.96|1132.06|1114.96|1
1651463240000|2022-05-02 03:47:20|1132.02|1114.92|1132.02|1114.92|1132.02|1114.92|1132.02|1114.92|1
1651463260000|2022-05-02 03:47:40|1132.01|1114.91|1131.98|1114.88|1132.01|1114.91|1131.98|1114.88|4
1651463270000|2022-05-02 03:47:50|1131.99|1114.89|1132.04|1114.94|1132.04|1114.94|1131.99|1114.89|3
1651463280000|2022-05-02 03:48:00|1132.05|1114.95|1132.03|1114.93|1132.06|1114.96|1132.03|1114.93|4
1651463290000|2022-05-02 03:48:10|1132.04|1114.94|1132.05|1114.95|1132.05|1114.95|1132.03|1114.93|4
1651463300000|2022-05-02 03:48:20|1132.07|1114.97|1132.1|1115|1132.21|1115.11|1132.07|1114.97|14
1651463310000|2022-05-02 03:48:30|1132.13|1115.03|1132.03|1114.93|1132.13|1115.03|1132|1114.9|19
1651463330000|2022-05-02 03:48:50|1132.09|1114.99|1132.07|1114.97|1132.09|1114.99|1132.07|1114.97|3
1651463340000|2022-05-02 03:49:00|1132.1|1115|1132.06|1114.96|1132.1|1115|1132.05|1114.95|7
1651463350000|2022-05-02 03:49:10|1132.09|1114.99|1132.05|1114.95|1132.09|1114.99|1132.04|1114.94|7
1651463360000|2022-05-02 03:49:20|1132.06|1114.96|1132.04|1114.94|1132.06|1114.96|1132.04|1114.94|3
1651463370000|2022-05-02 03:49:30|1132.05|1114.95|1131.98|1114.88|1132.05|1114.95|1131.98|1114.88|4
1651463380000|2022-05-02 03:49:40|1132.02|1114.92|1132.02|1114.92|1132.02|1114.92|1132.01|1114.91|3
1651463390000|2022-05-02 03:49:50|1132.03|1114.93|1132.01|1114.91|1132.03|1114.93|1132.01|1114.91|3
1651463400000|2022-05-02 03:50:00|1132.02|1114.92|1132.06|1114.96|1132.07|1114.97|1132.01|1114.91|7
1651463410000|2022-05-02 03:50:10|1132.07|1114.97|1132.09|1114.99|1132.09|1114.99|1132.01|1114.91|6
1651463420000|2022-05-02 03:50:20|1132.02|1114.92|1132|1114.9|1132.04|1114.94|1132|1114.9|6
1651463430000|2022-05-02 03:50:30|1132.04|1114.94|1132.08|1114.98|1132.08|1114.98|1132.03|1114.93|5
1651463440000|2022-05-02 03:50:40|1132.07|1114.97|1132.08|1114.98|1132.08|1114.98|1132.07|1114.97|2
1651463450000|2022-05-02 03:50:50|1132.07|1114.97|1132.03|1114.93|1132.07|1114.97|1132.02|1114.92|3
1651463460000|2022-05-02 03:51:00|1132.06|1114.96|1132.93|1115.83|1133.15|1116.05|1132.06|1114.96|16
1651463470000|2022-05-02 03:51:10|1132.94|1115.84|1133.52|1116.42|1133.52|1116.42|1132.92|1115.82|10
1651463480000|2022-05-02 03:51:20|1133.55|1116.45|1133.7|1116.6|1133.83|1116.73|1133.54|1116.44|21
1651463490000|2022-05-02 03:51:30|1133.65|1116.55|1133.58|1116.48|1133.69|1116.59|1133.38|1116.28|23
1651463500000|2022-05-02 03:51:40|1133.57|1116.47|1133.24|1116.14|1133.57|1116.47|1133.2|1116.1|18
1651463510000|2022-05-02 03:51:50|1133.25|1116.15|1133.58|1116.48|1133.63|1116.53|1133.22|1116.12|11
1651463520000|2022-05-02 03:52:00|1133.64|1116.54|1133.19|1116.09|1133.64|1116.54|1133.19|1116.09|14
1651463530000|2022-05-02 03:52:10|1133.17|1116.07|1133.13|1116.03|1133.17|1116.07|1133.13|1116.03|3
1651463550000|2022-05-02 03:52:30|1133.36|1116.26|1133.35|1116.25|1133.39|1116.29|1133.19|1116.09|16
1651463560000|2022-05-02 03:52:40|1133.32|1116.22|1133.36|1116.26|1133.44|1116.34|1133.32|1116.22|13
1651463570000|2022-05-02 03:52:50|1133.35|1116.25|1133.15|1116.05|1133.35|1116.25|1133.13|1116.03|11
1651463580000|2022-05-02 03:53:00|1133.23|1116.13|1133.15|1116.05|1133.33|1116.23|1133.1|1116|20
1651463590000|2022-05-02 03:53:10|1133.14|1116.04|1133.11|1116.01|1133.15|1116.05|1133.09|1115.99|11
1651463600000|2022-05-02 03:53:20|1133.13|1116.03|1133.05|1115.95|1133.16|1116.06|1133.05|1115.95|16
1651463610000|2022-05-02 03:53:30|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1133.01|1115.91|4
1651463630000|2022-05-02 03:53:50|1132.89|1115.79|1132.89|1115.79|1132.89|1115.79|1132.89|1115.79|1
1651463640000|2022-05-02 03:54:00|1132.51|1115.41|1132.51|1115.41|1132.51|1115.41|1132.51|1115.41|1
1651463650000|2022-05-02 03:54:10|1132.46|1115.36|1132.46|1115.36|1132.46|1115.36|1132.46|1115.36|1
1651463670000|2022-05-02 03:54:30|1132.59|1115.49|1132.59|1115.49|1132.59|1115.49|1132.59|1115.49|1
1651463680000|2022-05-02 03:54:40|1132.48|1115.38|1132.5|1115.4|1132.87|1115.77|1132.48|1115.38|4
1651463690000|2022-05-02 03:54:50|1132.82|1115.72|1132.96|1115.86|1133.01|1115.91|1132.55|1115.45|19
1651463700000|2022-05-02 03:55:00|1132.93|1115.83|1133.1|1116|1133.12|1116.02|1132.93|1115.83|19
1651463710000|2022-05-02 03:55:10|1133.12|1116.02|1133.06|1115.96|1133.2|1116.1|1133.05|1115.95|13
1651463720000|2022-05-02 03:55:20|1133.08|1115.98|1133.1|1116|1133.25|1116.15|1133.08|1115.98|19
1651463730000|2022-05-02 03:55:30|1133.09|1115.99|1133.09|1115.99|1133.1|1116|1133.09|1115.99|13
1651463740000|2022-05-02 03:55:40|1133.1|1116|1132.11|1115.01|1133.1|1116|1132.11|1115.01|20
1651463750000|2022-05-02 03:55:50|1132.18|1115.08|1132.13|1115.03|1132.18|1115.08|1132.11|1115.01|5
1651463760000|2022-05-02 03:56:00|1132.22|1115.12|1132.22|1115.12|1132.24|1115.14|1132.21|1115.11|5
1651463770000|2022-05-02 03:56:10|1132.23|1115.13|1132.23|1115.13|1132.25|1115.15|1132.21|1115.11|6
1651463780000|2022-05-02 03:56:20|1132.22|1115.12|1132.2|1115.1|1132.25|1115.15|1132.2|1115.1|8
1651463790000|2022-05-02 03:56:30|1132.12|1115.02|1132.12|1115.02|1132.15|1115.05|1132.12|1115.02|5
1651463800000|2022-05-02 03:56:40|1132.13|1115.03|1131.8|1114.7|1132.13|1115.03|1131.75|1114.65|9
1651463820000|2022-05-02 03:57:00|1131.73|1114.63|1131.72|1114.62|1131.73|1114.63|1131.63|1114.53|4
1651463830000|2022-05-02 03:57:10|1131.9|1114.8|1132.09|1114.99|1132.09|1114.99|1131.9|1114.8|5
1651463840000|2022-05-02 03:57:20|1132.08|1114.98|1132.04|1114.94|1132.09|1114.99|1132.03|1114.93|5
1651463850000|2022-05-02 03:57:30|1132.03|1114.93|1131.88|1114.78|1132.03|1114.93|1131.87|1114.77|11
1651463860000|2022-05-02 03:57:40|1131.94|1114.84|1131.66|1114.56|1131.94|1114.84|1131.61|1114.51|21
1651463870000|2022-05-02 03:57:50|1131.65|1114.55|1131.7|1114.6|1131.76|1114.66|1131.6|1114.5|12
1651463880000|2022-05-02 03:58:00|1131.69|1114.59|1131.66|1114.56|1131.71|1114.61|1131.64|1114.54|11
1651463890000|2022-05-02 03:58:10|1131.76|1114.66|1131.54|1114.44|1131.76|1114.66|1131.54|1114.44|4
1651463900000|2022-05-02 03:58:20|1131.53|1114.43|1131.47|1114.37|1131.53|1114.43|1131.42|1114.32|11
1651463910000|2022-05-02 03:58:30|1131.45|1114.35|1131.41|1114.31|1131.45|1114.35|1131.41|1114.31|3
1651463920000|2022-05-02 03:58:40|1131.42|1114.32|1131.41|1114.31|1131.57|1114.47|1131.41|1114.31|10
1651463930000|2022-05-02 03:58:50|1131.42|1114.32|1131.47|1114.37|1131.47|1114.37|1131.41|1114.31|8
1651463940000|2022-05-02 03:59:00|1131.45|1114.35|1131.47|1114.37|1131.67|1114.57|1131.4|1114.3|6
1651463950000|2022-05-02 03:59:10|1131.45|1114.35|1131.51|1114.41|1131.62|1114.52|1131.43|1114.33|17
1651463960000|2022-05-02 03:59:20|1131.5|1114.4|1131.28|1114.18|1131.57|1114.47|1131.27|1114.17|18
1651463970000|2022-05-02 03:59:30|1131.27|1114.17|1130.97|1113.87|1131.28|1114.18|1130.97|1113.87|12
1651463980000|2022-05-02 03:59:40|1131.01|1113.91|1130.66|1113.56|1131.01|1113.91|1130.66|1113.56|15
1651463990000|2022-05-02 03:59:50|1130.44|1113.34|1130.15|1113.05|1130.61|1113.51|1130.15|1113.05|11
1651464000000|2022-05-02 04:00:00|1130.3|1113.2|1130.21|1113.11|1130.6|1113.5|1130.19|1113.09|24
1651464010000|2022-05-02 04:00:10|1130.2|1113.1|1130.21|1113.11|1130.41|1113.31|1130.18|1113.08|10
1651464020000|2022-05-02 04:00:20|1130.19|1113.09|1130.16|1113.06|1130.5|1113.4|1130.12|1113.02|19
1651464030000|2022-05-02 04:00:30|1130.17|1113.07|1130.23|1113.13|1130.25|1113.15|1130.15|1113.05|21
1651464040000|2022-05-02 04:00:40|1130.21|1113.11|1130.92|1113.82|1130.93|1113.83|1130.18|1113.08|21
1651464050000|2022-05-02 04:00:50|1130.93|1113.83|1130.93|1113.83|1130.93|1113.83|1130.93|1113.83|1
1651464060000|2022-05-02 04:01:00|1131.12|1114.02|1131.11|1114.01|1131.12|1114.02|1131.11|1114.01|4
1651464070000|2022-05-02 04:01:10|1131.12|1114.02|1131.09|1113.99|1131.15|1114.05|1131.09|1113.99|7
1651464080000|2022-05-02 04:01:20|1131.12|1114.02|1131.12|1114.02|1131.13|1114.03|1131.1|1114|7
1651464090000|2022-05-02 04:01:30|1131.16|1114.06|1131.09|1113.99|1131.16|1114.06|1131.08|1113.98|6
1651464100000|2022-05-02 04:01:40|1131.08|1113.98|1131.08|1113.98|1131.1|1114|1131.06|1113.96|9
1651464110000|2022-05-02 04:01:50|1131.1|1114|1131.15|1114.05|1131.15|1114.05|1131.1|1114|4
1651464120000|2022-05-02 04:02:00|1131.14|1114.04|1131.1|1114|1131.14|1114.04|1131.07|1113.97|8
1651464130000|2022-05-02 04:02:10|1131.09|1113.99|1131.06|1113.96|1131.09|1113.99|1131.06|1113.96|5
1651464140000|2022-05-02 04:02:20|1131.08|1113.98|1131.08|1113.98|1131.08|1113.98|1131.06|1113.96|5
1651464150000|2022-05-02 04:02:30|1131.06|1113.96|1131.13|1114.03|1131.13|1114.03|1131.06|1113.96|7
1651464160000|2022-05-02 04:02:40|1131.12|1114.02|1131.08|1113.98|1131.13|1114.03|1131.08|1113.98|4
1651464170000|2022-05-02 04:02:50|1131.05|1113.95|1131.08|1113.98|1131.08|1113.98|1131.05|1113.95|2
1651464180000|2022-05-02 04:03:00|1131.09|1113.99|1131.83|1114.73|1131.83|1114.73|1131.08|1113.98|16
1651464190000|2022-05-02 04:03:10|1131.75|1114.65|1131.87|1114.77|1131.95|1114.85|1131.75|1114.65|10
1651464200000|2022-05-02 04:03:20|1131.82|1114.72|1133.07|1115.97|1133.07|1115.97|1131.82|1114.72|15
1651464210000|2022-05-02 04:03:30|1133.06|1115.96|1133.05|1115.95|1133.15|1116.05|1132.82|1115.72|9
1651464220000|2022-05-02 04:03:40|1133.15|1116.05|1133.08|1115.98|1133.15|1116.05|1133.08|1115.98|2
1651464230000|2022-05-02 04:03:50|1133.07|1115.97|1133.41|1116.31|1133.64|1116.54|1133.06|1115.96|16
1651464240000|2022-05-02 04:04:00|1133.09|1115.99|1133.17|1116.07|1133.34|1116.24|1133.08|1115.98|16
1651464250000|2022-05-02 04:04:10|1133.16|1116.06|1133.17|1116.07|1133.2|1116.1|1133.16|1116.06|7
1651464260000|2022-05-02 04:04:20|1133.14|1116.04|1132.52|1115.42|1133.14|1116.04|1132.52|1115.42|18
1651464270000|2022-05-02 04:04:30|1132.36|1115.26|1131.74|1114.64|1132.36|1115.26|1131.74|1114.64|16
1651464280000|2022-05-02 04:04:40|1131.76|1114.66|1131.71|1114.61|1131.76|1114.66|1131.54|1114.44|15
1651464290000|2022-05-02 04:04:50|1131.73|1114.63|1131.45|1114.35|1131.73|1114.63|1131.27|1114.17|20
1651464300000|2022-05-02 04:05:00|1131.46|1114.36|1131.38|1114.28|1131.66|1114.56|1131.35|1114.25|7
1651464310000|2022-05-02 04:05:10|1131.46|1114.36|1131.41|1114.31|1131.61|1114.51|1131.38|1114.28|9
1651464320000|2022-05-02 04:05:20|1131.51|1114.41|1132.06|1114.96|1132.35|1115.25|1131.51|1114.41|24
1651464330000|2022-05-02 04:05:30|1132.04|1114.94|1131.74|1114.64|1132.04|1114.94|1131.71|1114.61|12
1651464340000|2022-05-02 04:05:40|1131.84|1114.74|1131.8|1114.7|1131.84|1114.74|1131.68|1114.58|19
1651464350000|2022-05-02 04:05:50|1131.78|1114.68|1131.28|1114.18|1131.78|1114.68|1131.28|1114.18|7
1651464360000|2022-05-02 04:06:00|1131.39|1114.29|1130.97|1113.87|1131.39|1114.29|1130.95|1113.85|13
1651464370000|2022-05-02 04:06:10|1130.96|1113.86|1130.04|1112.94|1131.01|1113.91|1129.96|1112.86|23
1651464380000|2022-05-02 04:06:20|1130.02|1112.92|1129.72|1112.62|1130.62|1113.52|1129.72|1112.62|21
1651464390000|2022-05-02 04:06:30|1129.69|1112.59|1129.35|1112.25|1129.69|1112.59|1129.35|1112.25|15
1651464400000|2022-05-02 04:06:40|1129.34|1112.24|1129.32|1112.22|1129.34|1112.24|1129.32|1112.22|3
1651464410000|2022-05-02 04:06:50|1129.16|1112.06|1129.24|1112.14|1129.24|1112.14|1129.14|1112.04|4
1651464420000|2022-05-02 04:07:00|1129.23|1112.13|1129.52|1112.42|1129.63|1112.53|1129.21|1112.11|16
1651464430000|2022-05-02 04:07:10|1129.53|1112.43|1130|1112.9|1130.07|1112.97|1129.53|1112.43|10
1651464440000|2022-05-02 04:07:20|1130.03|1112.93|1129.96|1112.86|1130.06|1112.96|1129.96|1112.86|12
1651464450000|2022-05-02 04:07:30|1130.03|1112.93|1129.95|1112.85|1130.09|1112.99|1129.95|1112.85|9
1651464460000|2022-05-02 04:07:40|1129.9|1112.8|1129.9|1112.8|1129.9|1112.8|1129.9|1112.8|1
1651464470000|2022-05-02 04:07:50|1129.92|1112.82|1129.47|1112.37|1129.92|1112.82|1129.44|1112.34|9
1651464480000|2022-05-02 04:08:00|1129.49|1112.39|1130.05|1112.95|1130.06|1112.96|1129.42|1112.32|14
1651464490000|2022-05-02 04:08:10|1130.04|1112.94|1130.06|1112.96|1130.07|1112.97|1130.04|1112.94|7
1651464500000|2022-05-02 04:08:20|1130.05|1112.95|1129.83|1112.73|1130.05|1112.95|1129.83|1112.73|9
1651464520000|2022-05-02 04:08:40|1129.84|1112.74|1130.37|1113.27|1130.37|1113.27|1129.83|1112.73|15
1651464530000|2022-05-02 04:08:50|1130.36|1113.26|1130.33|1113.23|1130.37|1113.27|1130.33|1113.23|7
1651464540000|2022-05-02 04:09:00|1130.24|1113.14|1130.72|1113.62|1130.8|1113.7|1130.18|1113.08|17
1651464550000|2022-05-02 04:09:10|1130.66|1113.56|1131.02|1113.92|1131.02|1113.92|1130.54|1113.44|19
1651464560000|2022-05-02 04:09:20|1131.05|1113.95|1131.54|1114.44|1131.54|1114.44|1131.05|1113.95|11
1651464570000|2022-05-02 04:09:30|1131.72|1114.62|1131.97|1114.87|1131.97|1114.87|1131.72|1114.62|7
1651464580000|2022-05-02 04:09:40|1132.01|1114.91|1132.35|1115.25|1132.35|1115.25|1132.01|1114.91|4
1651464590000|2022-05-02 04:09:50|1132.63|1115.53|1133.05|1115.95|1133.05|1115.95|1132.63|1115.53|7
1651464600000|2022-05-02 04:10:00|1133.06|1115.96|1132.75|1115.65|1133.13|1116.03|1132.75|1115.65|6
1651464610000|2022-05-02 04:10:10|1133.01|1115.91|1133.08|1115.98|1133.09|1115.99|1132.73|1115.63|9
1651464620000|2022-05-02 04:10:20|1133.04|1115.94|1132.54|1115.44|1133.04|1115.94|1132.54|1115.44|7
1651464630000|2022-05-02 04:10:30|1132.55|1115.45|1132.35|1115.25|1132.95|1115.85|1132.31|1115.21|30
1651464640000|2022-05-02 04:10:40|1132.24|1115.14|1132.25|1115.15|1132.42|1115.32|1132.15|1115.05|20
1651464650000|2022-05-02 04:10:50|1132.24|1115.14|1132.36|1115.26|1133.08|1115.98|1132.13|1115.03|28
1651464660000|2022-05-02 04:11:00|1132.34|1115.24|1132.45|1115.35|1132.59|1115.49|1132.34|1115.24|17
1651464670000|2022-05-02 04:11:10|1132.47|1115.37|1133|1115.9|1133|1115.9|1132.47|1115.37|13
1651464680000|2022-05-02 04:11:20|1132.99|1115.89|1133.04|1115.94|1133.06|1115.96|1132.99|1115.89|6
1651464690000|2022-05-02 04:11:30|1133.06|1115.96|1132.75|1115.65|1133.06|1115.96|1132.19|1115.09|18
1651464700000|2022-05-02 04:11:40|1132.76|1115.66|1132.22|1115.12|1132.77|1115.67|1132.22|1115.12|12
1651464710000|2022-05-02 04:11:50|1132.24|1115.14|1132.46|1115.36|1132.63|1115.53|1132.24|1115.14|26
1651464720000|2022-05-02 04:12:00|1132.49|1115.39|1132.3|1115.2|1132.49|1115.39|1132.24|1115.14|19
1651464730000|2022-05-02 04:12:10|1132.28|1115.18|1132.26|1115.16|1132.41|1115.31|1132.26|1115.16|19
1651464740000|2022-05-02 04:12:20|1132.29|1115.19|1132.27|1115.17|1132.44|1115.34|1132.26|1115.16|24
1651464750000|2022-05-02 04:12:30|1132.31|1115.21|1133.04|1115.94|1133.07|1115.97|1132.31|1115.21|15
1651464760000|2022-05-02 04:12:40|1133.03|1115.93|1133.17|1116.07|1133.18|1116.08|1133.01|1115.91|14
1651464770000|2022-05-02 04:12:50|1133.18|1116.08|1133.09|1115.99|1133.18|1116.08|1133.09|1115.99|3
1651464780000|2022-05-02 04:13:00|1133.12|1116.02|1133.05|1115.95|1133.12|1116.02|1133.05|1115.95|5
1651464790000|2022-05-02 04:13:10|1132.99|1115.89|1132.39|1115.29|1133.06|1115.96|1132.39|1115.29|22
1651464800000|2022-05-02 04:13:20|1132.55|1115.45|1132.68|1115.58|1132.69|1115.59|1132.44|1115.34|21
1651464810000|2022-05-02 04:13:30|1132.61|1115.51|1133.09|1115.99|1133.13|1116.03|1132.61|1115.51|10
1651464820000|2022-05-02 04:13:40|1133.1|1116|1132.75|1115.65|1133.13|1116.03|1132.61|1115.51|13
1651464830000|2022-05-02 04:13:50|1132.73|1115.63|1132.7|1115.6|1132.78|1115.68|1132.62|1115.52|17
1651464840000|2022-05-02 04:14:00|1132.65|1115.55|1131.89|1114.79|1132.68|1115.58|1131.89|1114.79|11
1651464850000|2022-05-02 04:14:10|1131.9|1114.8|1131.75|1114.65|1131.96|1114.86|1131.59|1114.49|15
1651464860000|2022-05-02 04:14:20|1131.77|1114.67|1131.77|1114.67|1131.77|1114.67|1131.77|1114.67|1
1651464870000|2022-05-02 04:14:30|1131.8|1114.7|1131.88|1114.78|1131.88|1114.78|1131.8|1114.7|4
1651464880000|2022-05-02 04:14:40|1131.65|1114.55|1131.69|1114.59|1131.72|1114.62|1131.64|1114.54|4
1651464890000|2022-05-02 04:14:50|1131.68|1114.58|1131.41|1114.31|1131.68|1114.58|1131.3|1114.2|16
1651464900000|2022-05-02 04:15:00|1131.4|1114.3|1131.49|1114.39|1131.55|1114.45|1131.4|1114.3|8
1651464910000|2022-05-02 04:15:10|1131.33|1114.23|1131.39|1114.29|1131.4|1114.3|1131.32|1114.22|8
1651464920000|2022-05-02 04:15:20|1131.38|1114.28|1131.37|1114.27|1131.4|1114.3|1131.37|1114.27|7
1651464930000|2022-05-02 04:15:30|1131.38|1114.28|1131.37|1114.27|1131.42|1114.32|1131.36|1114.26|18
1651464940000|2022-05-02 04:15:40|1131.39|1114.29|1131.56|1114.46|1131.67|1114.57|1131.29|1114.19|12
1651464950000|2022-05-02 04:15:50|1131.55|1114.45|1131.53|1114.43|1131.56|1114.46|1131.43|1114.33|15
1651464960000|2022-05-02 04:16:00|1131.52|1114.42|1131.29|1114.19|1131.52|1114.42|1131.28|1114.18|8
1651464970000|2022-05-02 04:16:10|1131.28|1114.18|1131.22|1114.12|1131.28|1114.18|1131.22|1114.12|5
1651464980000|2022-05-02 04:16:20|1131.24|1114.14|1131.24|1114.14|1131.27|1114.17|1131.23|1114.13|6
1651464990000|2022-05-02 04:16:30|1131.25|1114.15|1131.18|1114.08|1131.27|1114.17|1131.18|1114.08|8
1651465000000|2022-05-02 04:16:40|1131.07|1113.97|1130.93|1113.83|1131.07|1113.97|1130.64|1113.54|28
1651465010000|2022-05-02 04:16:50|1130.91|1113.81|1130.93|1113.83|1130.94|1113.84|1130.88|1113.78|11
1651465020000|2022-05-02 04:17:00|1130.89|1113.79|1131.17|1114.07|1131.2|1114.1|1130.89|1113.79|8
1651465030000|2022-05-02 04:17:10|1131.16|1114.06|1130.9|1113.8|1131.2|1114.1|1130.9|1113.8|12
1651465040000|2022-05-02 04:17:20|1130.74|1113.64|1130.51|1113.41|1130.8|1113.7|1130.38|1113.28|22
1651465050000|2022-05-02 04:17:30|1130.55|1113.45|1130.4|1113.3|1130.69|1113.59|1130.4|1113.3|16
1651465060000|2022-05-02 04:17:40|1130.37|1113.27|1130.45|1113.35|1130.56|1113.46|1130.33|1113.23|22
1651465070000|2022-05-02 04:17:50|1130.44|1113.34|1130.41|1113.31|1130.45|1113.35|1130.4|1113.3|8
1651465080000|2022-05-02 04:18:00|1130.4|1113.3|1130.34|1113.24|1130.7|1113.6|1130.34|1113.24|25
1651465090000|2022-05-02 04:18:10|1130.33|1113.23|1130.27|1113.17|1130.33|1113.23|1130.27|1113.17|6
1651465100000|2022-05-02 04:18:20|1130.26|1113.16|1130.25|1113.15|1130.26|1113.16|1130.22|1113.12|6
1651465110000|2022-05-02 04:18:30|1130.24|1113.14|1130.23|1113.13|1130.27|1113.17|1130.23|1113.13|8
1651465120000|2022-05-02 04:18:40|1130.24|1113.14|1130.12|1113.02|1130.25|1113.15|1130.11|1113.01|10
1651465130000|2022-05-02 04:18:50|1130.14|1113.04|1129.3|1112.2|1130.14|1113.04|1129.3|1112.2|17
1651465140000|2022-05-02 04:19:00|1129.29|1112.19|1130.09|1112.99|1130.12|1113.02|1129.29|1112.19|23
1651465150000|2022-05-02 04:19:10|1130.08|1112.98|1130.05|1112.95|1130.17|1113.07|1130.05|1112.95|10
1651465160000|2022-05-02 04:19:20|1130.04|1112.94|1130.16|1113.06|1130.19|1113.09|1130.01|1112.91|17
1651465170000|2022-05-02 04:19:30|1130.15|1113.05|1129.7|1112.6|1130.15|1113.05|1129.7|1112.6|15
1651465180000|2022-05-02 04:19:40|1129.69|1112.59|1129.09|1111.99|1129.7|1112.6|1129.04|1111.94|11
1651465190000|2022-05-02 04:19:50|1129.12|1112.02|1129.2|1112.1|1129.44|1112.34|1129.12|1112.02|15
1651465200000|2022-05-02 04:20:00|1129.33|1112.23|1129.17|1112.07|1129.34|1112.24|1129.1|1112|12
1651465210000|2022-05-02 04:20:10|1129.15|1112.05|1128.83|1111.73|1129.15|1112.05|1128.83|1111.73|3
1651465220000|2022-05-02 04:20:20|1128.82|1111.72|1129.03|1111.93|1129.2|1112.1|1128.73|1111.63|14
1651465230000|2022-05-02 04:20:30|1128.92|1111.82|1129.22|1112.12|1129.22|1112.12|1128.69|1111.59|4
1651465240000|2022-05-02 04:20:40|1128.97|1111.87|1128.92|1111.82|1128.97|1111.87|1128.66|1111.56|3
1651465250000|2022-05-02 04:20:50|1129.03|1111.93|1128.97|1111.87|1129.03|1111.93|1128.97|1111.87|2
1651465260000|2022-05-02 04:21:00|1128.66|1111.56|1128.55|1111.45|1128.68|1111.58|1128.43|1111.33|9
1651465270000|2022-05-02 04:21:10|1128.61|1111.51|1127.91|1110.81|1128.72|1111.62|1127.9|1110.8|13
1651465280000|2022-05-02 04:21:20|1127.68|1110.58|1128.1|1111|1128.12|1111.02|1127.5|1110.4|26
1651465290000|2022-05-02 04:21:30|1128.11|1111.01|1128.11|1111.01|1128.15|1111.05|1128.1|1111|9
1651465300000|2022-05-02 04:21:40|1128.1|1111|1128.13|1111.03|1128.13|1111.03|1128.07|1110.97|18
1651465310000|2022-05-02 04:21:50|1128.12|1111.02|1128.19|1111.09|1128.2|1111.1|1128.11|1111.01|11
1651465320000|2022-05-02 04:22:00|1128.18|1111.08|1129.05|1111.95|1129.13|1112.03|1128.17|1111.07|21
1651465330000|2022-05-02 04:22:10|1129.07|1111.97|1129.05|1111.95|1129.11|1112.01|1128.94|1111.84|19
1651465340000|2022-05-02 04:22:20|1129.12|1112.02|1129.09|1111.99|1129.12|1112.02|1128.98|1111.88|15
1651465350000|2022-05-02 04:22:30|1129.07|1111.97|1129.13|1112.03|1129.15|1112.05|1129.04|1111.94|9
1651465360000|2022-05-02 04:22:40|1129.12|1112.02|1129.07|1111.97|1129.12|1112.02|1129.07|1111.97|4
1651465370000|2022-05-02 04:22:50|1129.08|1111.98|1128.6|1111.5|1129.13|1112.03|1128.56|1111.46|22
1651465380000|2022-05-02 04:23:00|1128.59|1111.49|1128.42|1111.32|1128.61|1111.51|1128.42|1111.32|10
1651465390000|2022-05-02 04:23:10|1128.52|1111.42|1128.96|1111.86|1129.1|1112|1128.43|1111.33|17
1651465400000|2022-05-02 04:23:20|1128.73|1111.63|1128.52|1111.42|1128.73|1111.63|1128.28|1111.18|14
1651465410000|2022-05-02 04:23:30|1128.53|1111.43|1128.53|1111.43|1128.55|1111.45|1128.52|1111.42|7
1651465420000|2022-05-02 04:23:40|1128.4|1111.3|1128.44|1111.34|1128.44|1111.34|1128.39|1111.29|7
1651465430000|2022-05-02 04:23:50|1128.46|1111.36|1128.32|1111.22|1128.46|1111.36|1128.24|1111.14|18
1651465440000|2022-05-02 04:24:00|1128.35|1111.25|1128.25|1111.15|1128.35|1111.25|1128.22|1111.12|6
1651465450000|2022-05-02 04:24:10|1128.24|1111.14|1128.26|1111.16|1128.26|1111.16|1128.24|1111.14|3
1651465460000|2022-05-02 04:24:20|1128.19|1111.09|1128.18|1111.08|1128.19|1111.09|1128.17|1111.07|12
1651465470000|2022-05-02 04:24:30|1128.17|1111.07|1128.19|1111.09|1128.24|1111.14|1128.16|1111.06|11
1651465480000|2022-05-02 04:24:40|1128.2|1111.1|1128.3|1111.2|1128.3|1111.2|1128.19|1111.09|6
1651465490000|2022-05-02 04:24:50|1128.29|1111.19|1128.2|1111.1|1128.29|1111.19|1128.2|1111.1|4
1651465500000|2022-05-02 04:25:00|1128.21|1111.11|1128.37|1111.27|1128.38|1111.28|1128.21|1111.11|7
1651465510000|2022-05-02 04:25:10|1128.4|1111.3|1128.46|1111.36|1128.46|1111.36|1128.4|1111.3|2
1651465520000|2022-05-02 04:25:20|1128.45|1111.35|1128.88|1111.78|1128.88|1111.78|1128.41|1111.31|16
1651465530000|2022-05-02 04:25:30|1128.96|1111.86|1129.07|1111.97|1129.12|1112.02|1128.96|1111.86|14
1651465540000|2022-05-02 04:25:40|1129.13|1112.03|1129.01|1111.91|1129.13|1112.03|1129.01|1111.91|3
1651465550000|2022-05-02 04:25:50|1129.02|1111.92|1128.39|1111.29|1129.02|1111.92|1128.31|1111.21|10
1651465560000|2022-05-02 04:26:00|1128.56|1111.46|1128.46|1111.36|1128.6|1111.5|1128.26|1111.16|10
1651465570000|2022-05-02 04:26:10|1128.47|1111.37|1129.03|1111.93|1129.04|1111.94|1128.47|1111.37|22
1651465580000|2022-05-02 04:26:20|1129.05|1111.95|1129|1111.9|1129.3|1112.2|1128.88|1111.78|9
1651465600000|2022-05-02 04:26:40|1129.04|1111.94|1128.98|1111.88|1129.1|1112|1128.97|1111.87|8
1651465610000|2022-05-02 04:26:50|1128.97|1111.87|1128.88|1111.78|1128.97|1111.87|1128.88|1111.78|5
1651465620000|2022-05-02 04:27:00|1128.89|1111.79|1128.88|1111.78|1129.03|1111.93|1128.88|1111.78|12
1651465640000|2022-05-02 04:27:20|1128.86|1111.76|1128.84|1111.74|1128.86|1111.76|1128.84|1111.74|2
1651465650000|2022-05-02 04:27:30|1128.82|1111.72|1128.97|1111.87|1128.97|1111.87|1128.82|1111.72|4
1651465660000|2022-05-02 04:27:40|1128.98|1111.88|1129.01|1111.91|1129.01|1111.91|1128.97|1111.87|3
1651465670000|2022-05-02 04:27:50|1128.9|1111.8|1128.85|1111.75|1128.97|1111.87|1128.78|1111.68|5
1651465680000|2022-05-02 04:28:00|1128.81|1111.71|1128.81|1111.71|1128.83|1111.73|1128.81|1111.71|3
1651465690000|2022-05-02 04:28:10|1128.8|1111.7|1128.79|1111.69|1128.8|1111.7|1128.75|1111.65|4
1651465700000|2022-05-02 04:28:20|1128.77|1111.67|1128.77|1111.67|1128.77|1111.67|1128.77|1111.67|1
1651465710000|2022-05-02 04:28:30|1128.81|1111.71|1129.03|1111.93|1129.03|1111.93|1128.81|1111.71|16
1651465720000|2022-05-02 04:28:40|1129.05|1111.95|1129.01|1111.91|1129.07|1111.97|1129.01|1111.91|9
1651465730000|2022-05-02 04:28:50|1129.05|1111.95|1128.51|1111.41|1129.05|1111.95|1128.43|1111.33|16
1651465740000|2022-05-02 04:29:00|1128.52|1111.42|1128.5|1111.4|1128.54|1111.44|1128.39|1111.29|5
1651465750000|2022-05-02 04:29:10|1128.53|1111.43|1128.9|1111.8|1128.9|1111.8|1128.49|1111.39|8
1651465760000|2022-05-02 04:29:20|1128.92|1111.82|1129.1|1112|1129.1|1112|1128.92|1111.82|7
1651465780000|2022-05-02 04:29:40|1129.09|1111.99|1129|1111.9|1129.09|1111.99|1128.99|1111.89|8
1651465800000|2022-05-02 04:30:00|1128.92|1111.82|1128.98|1111.88|1129|1111.9|1128.92|1111.82|8
1651465810000|2022-05-02 04:30:10|1129|1111.9|1129.09|1111.99|1129.09|1111.99|1128.98|1111.88|7
1651465820000|2022-05-02 04:30:20|1129.12|1112.02|1129.09|1111.99|1129.14|1112.04|1129.09|1111.99|5
1651465830000|2022-05-02 04:30:30|1129.07|1111.97|1129.06|1111.96|1129.08|1111.98|1129.06|1111.96|4
1651465840000|2022-05-02 04:30:40|1129.07|1111.97|1129.12|1112.02|1129.12|1112.02|1129.07|1111.97|4
1651465860000|2022-05-02 04:31:00|1129.1|1112|1129.05|1111.95|1129.15|1112.05|1129.05|1111.95|3
1651465880000|2022-05-02 04:31:20|1129.09|1111.99|1129.09|1111.99|1129.09|1111.99|1129.09|1111.99|1
1651465900000|2022-05-02 04:31:40|1129.14|1112.04|1129.08|1111.98|1129.14|1112.04|1129.08|1111.98|2
1651465910000|2022-05-02 04:31:50|1129.09|1111.99|1128.45|1111.35|1129.11|1112.01|1128.42|1111.32|24
1651465920000|2022-05-02 04:32:00|1128.56|1111.46|1129.21|1112.11|1129.24|1112.14|1128.56|1111.46|19
1651465930000|2022-05-02 04:32:10|1129.28|1112.18|1129.3|1112.2|1129.3|1112.2|1129.21|1112.11|4
1651465940000|2022-05-02 04:32:20|1129.19|1112.09|1129.32|1112.22|1129.33|1112.23|1129.19|1112.09|6
1651465950000|2022-05-02 04:32:30|1129.3|1112.2|1129.35|1112.25|1129.35|1112.25|1129.28|1112.18|7
1651465960000|2022-05-02 04:32:40|1129.34|1112.24|1129.24|1112.14|1129.34|1112.24|1129.24|1112.14|3
1651465970000|2022-05-02 04:32:50|1129.18|1112.08|1129.18|1112.08|1129.18|1112.08|1129.18|1112.08|1
1651465980000|2022-05-02 04:33:00|1129.12|1112.02|1129.04|1111.94|1129.12|1112.02|1129.04|1111.94|3
1651465990000|2022-05-02 04:33:10|1129.06|1111.96|1129.2|1112.1|1129.22|1112.12|1129.06|1111.96|7
1651466000000|2022-05-02 04:33:20|1129.09|1111.99|1129.2|1112.1|1129.2|1112.1|1129.09|1111.99|2
1651466010000|2022-05-02 04:33:30|1129.31|1112.21|1129.31|1112.21|1129.31|1112.21|1129.31|1112.21|1
1651466020000|2022-05-02 04:33:40|1129.11|1112.01|1129.27|1112.17|1129.27|1112.17|1129.07|1111.97|15
1651466030000|2022-05-02 04:33:50|1129.19|1112.09|1129.16|1112.06|1129.19|1112.09|1129.08|1111.98|4
1651466040000|2022-05-02 04:34:00|1129.1|1112|1129.08|1111.98|1129.1|1112|1129.03|1111.93|6
1651466060000|2022-05-02 04:34:20|1129.05|1111.95|1129.05|1111.95|1129.05|1111.95|1129.05|1111.95|1
1651466070000|2022-05-02 04:34:30|1129|1111.9|1128.95|1111.85|1129|1111.9|1128.9|1111.8|13
1651466090000|2022-05-02 04:34:50|1128.96|1111.86|1129.04|1111.94|1129.05|1111.95|1128.96|1111.86|6
1651466100000|2022-05-02 04:35:00|1128.98|1111.88|1128.55|1111.45|1129.01|1111.91|1128.42|1111.32|11
1651466110000|2022-05-02 04:35:10|1128.56|1111.46|1128.59|1111.49|1128.61|1111.51|1128.56|1111.46|12
1651466120000|2022-05-02 04:35:20|1128.58|1111.48|1128.21|1111.11|1128.6|1111.5|1128.21|1111.11|3
1651466130000|2022-05-02 04:35:30|1128.22|1111.12|1128.22|1111.12|1128.23|1111.13|1128.21|1111.11|4
1651466140000|2022-05-02 04:35:40|1128.21|1111.11|1128.34|1111.24|1128.35|1111.25|1128.21|1111.11|8
1651466150000|2022-05-02 04:35:50|1128.33|1111.23|1128.33|1111.23|1128.35|1111.25|1128.33|1111.23|4
1651466160000|2022-05-02 04:36:00|1128.27|1111.17|1128.33|1111.23|1128.34|1111.24|1128.27|1111.17|7
1651466170000|2022-05-02 04:36:10|1128.28|1111.18|1128.14|1111.04|1128.28|1111.18|1128.14|1111.04|9
1651466180000|2022-05-02 04:36:20|1128.12|1111.02|1128.18|1111.08|1128.18|1111.08|1128.07|1110.97|5
1651466190000|2022-05-02 04:36:30|1128.22|1111.12|1128.2|1111.1|1128.27|1111.17|1128.2|1111.1|5
1651466200000|2022-05-02 04:36:40|1128.08|1110.98|1127.57|1110.47|1128.08|1110.98|1127.57|1110.47|9
1651466210000|2022-05-02 04:36:50|1127.78|1110.68|1127.81|1110.71|1127.83|1110.73|1127.75|1110.65|10
1651466220000|2022-05-02 04:37:00|1127.8|1110.7|1128.16|1111.06|1128.31|1111.21|1127.8|1110.7|16
1651466230000|2022-05-02 04:37:10|1128.15|1111.05|1128.74|1111.64|1128.74|1111.64|1128.15|1111.05|9
1651466240000|2022-05-02 04:37:20|1128.73|1111.63|1128.13|1111.03|1128.78|1111.68|1128.12|1111.02|11
1651466250000|2022-05-02 04:37:30|1128.14|1111.04|1128.11|1111.01|1128.18|1111.08|1128.08|1110.98|12
1651466260000|2022-05-02 04:37:40|1128.1|1111|1128.09|1110.99|1128.11|1111.01|1128.08|1110.98|5
1651466270000|2022-05-02 04:37:50|1128.1|1111|1127.67|1110.57|1128.1|1111|1127.64|1110.54|10
1651466280000|2022-05-02 04:38:00|1127.66|1110.56|1128.11|1111.01|1128.18|1111.08|1127.66|1110.56|24
1651466290000|2022-05-02 04:38:10|1128.14|1111.04|1128.7|1111.6|1128.79|1111.69|1128.11|1111.01|13
1651466300000|2022-05-02 04:38:20|1128.69|1111.59|1128.87|1111.77|1128.92|1111.82|1128.69|1111.59|6
1651466310000|2022-05-02 04:38:30|1128.9|1111.8|1128.15|1111.05|1128.96|1111.86|1128.15|1111.05|6
1651466320000|2022-05-02 04:38:40|1128.17|1111.07|1128.28|1111.18|1128.43|1111.33|1128.17|1111.07|11
1651466330000|2022-05-02 04:38:50|1128.34|1111.24|1128.97|1111.87|1129|1111.9|1128.34|1111.24|7
1651466340000|2022-05-02 04:39:00|1129|1111.9|1129.04|1111.94|1129.22|1112.12|1129|1111.9|13
1651466350000|2022-05-02 04:39:10|1129.08|1111.98|1129.05|1111.95|1129.08|1111.98|1129.05|1111.95|2
1651466360000|2022-05-02 04:39:20|1128.96|1111.86|1128.99|1111.89|1128.99|1111.89|1128.95|1111.85|3
1651466370000|2022-05-02 04:39:30|1129|1111.9|1129.09|1111.99|1129.09|1111.99|1129|1111.9|10
1651466380000|2022-05-02 04:39:40|1129.1|1112|1129.05|1111.95|1129.1|1112|1129|1111.9|6
1651466390000|2022-05-02 04:39:50|1129.13|1112.03|1128.47|1111.37|1129.18|1112.08|1128.3|1111.2|14
1651466400000|2022-05-02 04:40:00|1128.66|1111.56|1128.71|1111.61|1128.96|1111.86|1128.24|1111.14|19
1651466410000|2022-05-02 04:40:10|1128.76|1111.66|1128.91|1111.81|1128.96|1111.86|1128.66|1111.56|19
1651466420000|2022-05-02 04:40:20|1128.95|1111.85|1128.94|1111.84|1128.96|1111.86|1128.66|1111.56|10
1651466430000|2022-05-02 04:40:30|1128.95|1111.85|1128.91|1111.81|1128.96|1111.86|1128.7|1111.6|20
1651466440000|2022-05-02 04:40:40|1128.92|1111.82|1128.98|1111.88|1129|1111.9|1128.66|1111.56|21
1651466450000|2022-05-02 04:40:50|1128.99|1111.89|1129.07|1111.97|1129.08|1111.98|1128.76|1111.66|25
1651466460000|2022-05-02 04:41:00|1129.08|1111.98|1129.14|1112.04|1129.42|1112.32|1129.02|1111.92|15
1651466470000|2022-05-02 04:41:10|1129.15|1112.05|1129.15|1112.05|1129.15|1112.05|1129.13|1112.03|7
1651466480000|2022-05-02 04:41:20|1129.1|1112|1129.14|1112.04|1129.2|1112.1|1129.1|1112|6
1651466490000|2022-05-02 04:41:30|1129.11|1112.01|1129.08|1111.98|1129.11|1112.01|1129.08|1111.98|3
1651466500000|2022-05-02 04:41:40|1129.13|1112.03|1129.13|1112.03|1129.13|1112.03|1129.13|1112.03|1
1651466510000|2022-05-02 04:41:50|1129.05|1111.95|1129.13|1112.03|1129.21|1112.11|1129.05|1111.95|11
1651466520000|2022-05-02 04:42:00|1129.14|1112.04|1129.33|1112.23|1129.83|1112.73|1129.14|1112.04|24
1651466530000|2022-05-02 04:42:10|1129.3|1112.2|1129.13|1112.03|1129.31|1112.21|1129.08|1111.98|12
1651466540000|2022-05-02 04:42:20|1129.15|1112.05|1129.15|1112.05|1129.15|1112.05|1129.15|1112.05|1
1651466550000|2022-05-02 04:42:30|1129.13|1112.03|1129.13|1112.03|1129.13|1112.03|1129.13|1112.03|1
1651466560000|2022-05-02 04:42:40|1129.15|1112.05|1129.15|1112.05|1129.15|1112.05|1129.14|1112.04|3
1651466580000|2022-05-02 04:43:00|1129.17|1112.07|1129.19|1112.09|1129.25|1112.15|1129.16|1112.06|7
1651466590000|2022-05-02 04:43:10|1129.18|1112.08|1129.14|1112.04|1129.19|1112.09|1129.14|1112.04|4
1651466610000|2022-05-02 04:43:30|1129.15|1112.05|1129.14|1112.04|1129.15|1112.05|1129.14|1112.04|2
1651466620000|2022-05-02 04:43:40|1129.07|1111.97|1128.99|1111.89|1129.11|1112.01|1128.99|1111.89|13
1651466630000|2022-05-02 04:43:50|1128.98|1111.88|1128.81|1111.71|1128.98|1111.88|1128.5|1111.4|18
1651466640000|2022-05-02 04:44:00|1128.84|1111.74|1128.69|1111.59|1128.84|1111.74|1128.69|1111.59|4
1651466650000|2022-05-02 04:44:10|1128.7|1111.6|1128.69|1111.59|1128.73|1111.63|1128.64|1111.54|11
1651466660000|2022-05-02 04:44:20|1128.71|1111.61|1128.99|1111.89|1129.05|1111.95|1128.69|1111.59|13
1651466670000|2022-05-02 04:44:30|1128.97|1111.87|1129.04|1111.94|1129.08|1111.98|1128.97|1111.87|12
1651466680000|2022-05-02 04:44:40|1129.03|1111.93|1129|1111.9|1129.03|1111.93|1129|1111.9|2
1651466700000|2022-05-02 04:45:00|1129.11|1112.01|1128.56|1111.46|1129.11|1112.01|1128.51|1111.41|17
1651466710000|2022-05-02 04:45:10|1128.5|1111.4|1128.61|1111.51|1128.61|1111.51|1128.5|1111.4|3
1651466720000|2022-05-02 04:45:20|1128.6|1111.5|1128.56|1111.46|1128.6|1111.5|1128.55|1111.45|8
1651466730000|2022-05-02 04:45:30|1128.96|1111.86|1128.88|1111.78|1129.01|1111.91|1128.82|1111.72|13
1651466740000|2022-05-02 04:45:40|1128.99|1111.89|1128.99|1111.89|1129.02|1111.92|1128.93|1111.83|15
1651466750000|2022-05-02 04:45:50|1128.95|1111.85|1128.56|1111.46|1129.01|1111.91|1128.55|1111.45|22
1651466760000|2022-05-02 04:46:00|1128.51|1111.41|1129|1111.9|1129.01|1111.91|1128.46|1111.36|19
1651466770000|2022-05-02 04:46:10|1128.98|1111.88|1128.8|1111.7|1128.98|1111.88|1128.8|1111.7|5
1651466790000|2022-05-02 04:46:30|1128.83|1111.73|1129.01|1111.91|1129.01|1111.91|1128.83|1111.73|19
1651466800000|2022-05-02 04:46:40|1129|1111.9|1129.06|1111.96|1129.12|1112.02|1129|1111.9|5
1651466810000|2022-05-02 04:46:50|1129.05|1111.95|1129.36|1112.26|1129.36|1112.26|1129.05|1111.95|6
1651466820000|2022-05-02 04:47:00|1129.33|1112.23|1129.15|1112.05|1129.59|1112.49|1129.13|1112.03|16
1651466830000|2022-05-02 04:47:10|1129.16|1112.06|1129.49|1112.39|1129.84|1112.74|1129.16|1112.06|11
1651466840000|2022-05-02 04:47:20|1129.65|1112.55|1129.89|1112.79|1129.93|1112.83|1129.44|1112.34|25
1651466850000|2022-05-02 04:47:30|1129.88|1112.78|1129.82|1112.72|1129.89|1112.79|1129.8|1112.7|12
1651466860000|2022-05-02 04:47:40|1129.81|1112.71|1129.89|1112.79|1129.89|1112.79|1129.79|1112.69|14
1651466870000|2022-05-02 04:47:50|1129.86|1112.76|1129.88|1112.78|1129.89|1112.79|1129.83|1112.73|18
1651466880000|2022-05-02 04:48:00|1129.87|1112.77|1129.83|1112.73|1129.87|1112.77|1129.81|1112.71|5
1651466890000|2022-05-02 04:48:10|1129.81|1112.71|1129.86|1112.76|1129.86|1112.76|1129.79|1112.69|5
1651466900000|2022-05-02 04:48:20|1129.84|1112.74|1129.82|1112.72|1129.84|1112.74|1129.81|1112.71|3
1651466910000|2022-05-02 04:48:30|1129.84|1112.74|1129.21|1112.11|1129.84|1112.74|1129.13|1112.03|12
1651466920000|2022-05-02 04:48:40|1129.22|1112.12|1129.87|1112.77|1129.87|1112.77|1129.15|1112.05|18
1651466930000|2022-05-02 04:48:50|1129.86|1112.76|1129.79|1112.69|1129.88|1112.78|1129.79|1112.69|6
1651466940000|2022-05-02 04:49:00|1129.77|1112.67|1129.8|1112.7|1129.81|1112.71|1129.77|1112.67|3
1651466950000|2022-05-02 04:49:10|1129.78|1112.68|1129.76|1112.66|1129.91|1112.81|1129.72|1112.62|8
1651466960000|2022-05-02 04:49:20|1129.81|1112.71|1130.14|1113.04|1130.14|1113.04|1129.81|1112.71|15
1651466970000|2022-05-02 04:49:30|1130.15|1113.05|1130.1|1113|1130.18|1113.08|1130.08|1112.98|11
1651466980000|2022-05-02 04:49:40|1130.15|1113.05|1130.18|1113.08|1130.31|1113.21|1130.1|1113|11
1651466990000|2022-05-02 04:49:50|1130.14|1113.04|1130.4|1113.3|1130.4|1113.3|1130.14|1113.04|10
1651467000000|2022-05-02 04:50:00|1130.43|1113.33|1130.3|1113.2|1130.48|1113.38|1130.24|1113.14|7
1651467010000|2022-05-02 04:50:10|1130.29|1113.19|1130.98|1113.88|1130.98|1113.88|1130.25|1113.15|18
1651467020000|2022-05-02 04:50:20|1130.99|1113.89|1131.03|1113.93|1131.08|1113.98|1130.9|1113.8|9
1651467030000|2022-05-02 04:50:30|1130.9|1113.8|1131.07|1113.97|1131.08|1113.98|1130.9|1113.8|8
1651467040000|2022-05-02 04:50:40|1131.08|1113.98|1131.12|1114.02|1131.12|1114.02|1131.08|1113.98|2
1651467050000|2022-05-02 04:50:50|1131.07|1113.97|1131.1|1114|1131.11|1114.01|1130.85|1113.75|14
1651467060000|2022-05-02 04:51:00|1131.11|1114.01|1131.18|1114.08|1131.32|1114.22|1131.11|1114.01|10
1651467070000|2022-05-02 04:51:10|1131.13|1114.03|1131.66|1114.56|1131.67|1114.57|1130.97|1113.87|28
1651467080000|2022-05-02 04:51:20|1131.67|1114.57|1134.87|1117.77|1134.87|1117.77|1131.67|1114.57|30
1651467090000|2022-05-02 04:51:30|1134.85|1117.75|1135.32|1118.22|1135.61|1118.51|1134.75|1117.65|22
1651467100000|2022-05-02 04:51:40|1135.33|1118.23|1135.25|1118.15|1135.33|1118.23|1134.94|1117.84|13
1651467110000|2022-05-02 04:51:50|1135.29|1118.19|1135.88|1118.78|1135.93|1118.83|1135.25|1118.15|15
1651467120000|2022-05-02 04:52:00|1135.92|1118.82|1137.44|1120.34|1137.44|1120.34|1135.92|1118.82|24
1651467130000|2022-05-02 04:52:10|1137.43|1120.33|1137.41|1120.31|1137.43|1120.33|1137.12|1120.02|11
1651467140000|2022-05-02 04:52:20|1137.31|1120.21|1136.99|1119.89|1137.31|1120.21|1136.96|1119.86|7
1651467150000|2022-05-02 04:52:30|1137.09|1119.99|1137.1|1120|1137.11|1120.01|1137.09|1119.99|3
1651467160000|2022-05-02 04:52:40|1137.09|1119.99|1137.71|1120.61|1137.71|1120.61|1137.05|1119.95|15
1651467170000|2022-05-02 04:52:50|1137.25|1120.15|1137.49|1120.39|1137.87|1120.77|1137.03|1119.93|17
1651467180000|2022-05-02 04:53:00|1137.5|1120.4|1137.37|1120.27|1137.54|1120.44|1137.32|1120.22|12
1651467190000|2022-05-02 04:53:10|1137.39|1120.29|1137.04|1119.94|1137.39|1120.29|1136.63|1119.53|9
1651467200000|2022-05-02 04:53:20|1137.02|1119.92|1136.81|1119.71|1137.02|1119.92|1136.72|1119.62|13
1651467210000|2022-05-02 04:53:30|1136.82|1119.72|1137.25|1120.15|1137.25|1120.15|1136.53|1119.43|21
1651467220000|2022-05-02 04:53:40|1137.29|1120.19|1137.53|1120.43|1137.53|1120.43|1137.28|1120.18|17
1651467230000|2022-05-02 04:53:50|1137.75|1120.65|1138.29|1121.19|1138.4|1121.3|1137.55|1120.45|21
1651467240000|2022-05-02 04:54:00|1138.35|1121.25|1140.47|1123.37|1140.47|1123.37|1138.35|1121.25|31
1651467250000|2022-05-02 04:54:10|1141.4|1124.3|1140.59|1123.49|1141.5|1124.4|1140.59|1123.49|26
1651467260000|2022-05-02 04:54:20|1140.6|1123.5|1140.94|1123.84|1141.28|1124.18|1140.51|1123.41|18
1651467270000|2022-05-02 04:54:30|1140.9|1123.8|1140.97|1123.87|1140.97|1123.87|1140.42|1123.32|23
1651467280000|2022-05-02 04:54:40|1141.03|1123.93|1141.09|1123.99|1141.23|1124.13|1140.99|1123.89|16
1651467290000|2022-05-02 04:54:50|1141.11|1124.01|1141.19|1124.09|1141.21|1124.11|1140.97|1123.87|9
1651467300000|2022-05-02 04:55:00|1141.12|1124.02|1140.31|1123.21|1141.12|1124.02|1140.29|1123.19|15
1651467310000|2022-05-02 04:55:10|1140.55|1123.45|1140.25|1123.15|1140.55|1123.45|1140.16|1123.06|8
1651467320000|2022-05-02 04:55:20|1140.22|1123.12|1140.32|1123.22|1140.32|1123.22|1140.2|1123.1|12
1651467330000|2022-05-02 04:55:30|1140.35|1123.25|1140.19|1123.09|1140.35|1123.25|1140.19|1123.09|14
1651467340000|2022-05-02 04:55:40|1140.26|1123.16|1140.3|1123.2|1140.32|1123.22|1140.2|1123.1|13
1651467350000|2022-05-02 04:55:50|1140.29|1123.19|1140.29|1123.19|1140.29|1123.19|1140.27|1123.17|7
1651467360000|2022-05-02 04:56:00|1140.28|1123.18|1140.31|1123.21|1140.32|1123.22|1139.71|1122.61|15
1651467370000|2022-05-02 04:56:10|1139.83|1122.73|1139.96|1122.86|1140.01|1122.91|1139.83|1122.73|6
1651467380000|2022-05-02 04:56:20|1139.95|1122.85|1139.34|1122.24|1139.95|1122.85|1139.22|1122.12|21
1651467390000|2022-05-02 04:56:30|1139.29|1122.19|1139.17|1122.07|1139.34|1122.24|1139.03|1121.93|14
1651467400000|2022-05-02 04:56:40|1139.18|1122.08|1139.31|1122.21|1139.31|1122.21|1139.09|1121.99|18
1651467410000|2022-05-02 04:56:50|1139.32|1122.22|1139.33|1122.23|1139.38|1122.28|1139.31|1122.21|7
1651467420000|2022-05-02 04:57:00|1139.27|1122.17|1139.37|1122.27|1139.42|1122.32|1139.27|1122.17|16
1651467430000|2022-05-02 04:57:10|1139.36|1122.26|1139.32|1122.22|1139.96|1122.86|1139.28|1122.18|13
1651467440000|2022-05-02 04:57:20|1139.33|1122.23|1139.24|1122.14|1139.37|1122.27|1139.2|1122.1|15
1651467450000|2022-05-02 04:57:30|1139.23|1122.13|1139.26|1122.16|1139.3|1122.2|1139.12|1122.02|21
1651467460000|2022-05-02 04:57:40|1139.25|1122.15|1139.18|1122.08|1139.25|1122.15|1139.17|1122.07|8
1651467470000|2022-05-02 04:57:50|1139.19|1122.09|1139.19|1122.09|1139.2|1122.1|1139.16|1122.06|15
1651467480000|2022-05-02 04:58:00|1139.18|1122.08|1139.22|1122.12|1139.23|1122.13|1139.16|1122.06|8
1651467490000|2022-05-02 04:58:10|1139.21|1122.11|1139.17|1122.07|1139.23|1122.13|1139.16|1122.06|6
1651467500000|2022-05-02 04:58:20|1139.16|1122.06|1139.15|1122.05|1139.2|1122.1|1139.12|1122.02|10
1651467510000|2022-05-02 04:58:30|1139.1|1122|1138.55|1121.45|1139.1|1122|1138.55|1121.45|13
1651467520000|2022-05-02 04:58:40|1138.54|1121.44|1138.06|1120.96|1138.56|1121.46|1137.87|1120.77|21
1651467530000|2022-05-02 04:58:50|1138.05|1120.95|1138.25|1121.15|1138.27|1121.17|1138.05|1120.95|17
1651467540000|2022-05-02 04:59:00|1138.19|1121.09|1138.33|1121.23|1138.35|1121.25|1138.11|1121.01|15
1651467550000|2022-05-02 04:59:10|1138.34|1121.24|1138.18|1121.08|1138.34|1121.24|1138.14|1121.04|10
1651467560000|2022-05-02 04:59:20|1138.16|1121.06|1138.22|1121.12|1138.22|1121.12|1138.15|1121.05|12
1651467570000|2022-05-02 04:59:30|1138.19|1121.09|1138.2|1121.1|1138.22|1121.12|1138.14|1121.04|13
1651467580000|2022-05-02 04:59:40|1138.19|1121.09|1138.27|1121.17|1138.52|1121.42|1138.12|1121.02|21
1651467590000|2022-05-02 04:59:50|1138.25|1121.15|1138.19|1121.09|1138.27|1121.17|1138.19|1121.09|7
1651467600000|2022-05-02 05:00:00|1138.2|1121.1|1138.92|1121.82|1138.99|1121.89|1138.2|1121.1|28
1651467610000|2022-05-02 05:00:10|1138.91|1121.81|1139.09|1121.99|1139.11|1122.01|1138.89|1121.79|10
1651467620000|2022-05-02 05:00:20|1138.99|1121.89|1138.98|1121.88|1139.06|1121.96|1138.97|1121.87|8
1651467630000|2022-05-02 05:00:30|1138.82|1121.72|1138.82|1121.72|1138.82|1121.72|1138.82|1121.72|1
1651467640000|2022-05-02 05:00:40|1138.9|1121.8|1138.9|1121.8|1138.9|1121.8|1138.9|1121.8|1
1651467650000|2022-05-02 05:00:50|1138.83|1121.73|1138.83|1121.73|1138.83|1121.73|1138.83|1121.73|1
1651467660000|2022-05-02 05:01:00|1138.87|1121.77|1138.87|1121.77|1138.87|1121.77|1138.87|1121.77|1
1651467670000|2022-05-02 05:01:10|1138.82|1121.72|1138.82|1121.72|1138.87|1121.77|1138.75|1121.65|5
1651467680000|2022-05-02 05:01:20|1138.83|1121.73|1138.82|1121.72|1138.87|1121.77|1138.82|1121.72|3
1651467690000|2022-05-02 05:01:30|1138.81|1121.71|1138.82|1121.72|1138.94|1121.84|1138.81|1121.71|12
1651467700000|2022-05-02 05:01:40|1138.85|1121.75|1138.85|1121.75|1138.87|1121.77|1138.85|1121.75|3
1651467710000|2022-05-02 05:01:50|1138.82|1121.72|1138.82|1121.72|1138.82|1121.72|1138.82|1121.72|1
1651467720000|2022-05-02 05:02:00|1138.8|1121.7|1138.16|1121.06|1138.9|1121.8|1138.16|1121.06|13
1651467730000|2022-05-02 05:02:10|1138.07|1120.97|1138.11|1121.01|1138.11|1121.01|1138.07|1120.97|4
1651467740000|2022-05-02 05:02:20|1137.6|1120.5|1137.48|1120.38|1137.64|1120.54|1137.18|1120.08|7
1651467750000|2022-05-02 05:02:30|1137.51|1120.41|1137.02|1119.92|1137.51|1120.41|1137.01|1119.91|10
1651467760000|2022-05-02 05:02:40|1137.01|1119.91|1136.56|1119.46|1137.01|1119.91|1136.54|1119.44|13
1651467770000|2022-05-02 05:02:50|1136.57|1119.47|1137.01|1119.91|1137.06|1119.96|1136.57|1119.47|18
1651467780000|2022-05-02 05:03:00|1137|1119.9|1136.62|1119.52|1137.03|1119.93|1136.58|1119.48|21
1651467790000|2022-05-02 05:03:10|1136.58|1119.48|1136.55|1119.45|1136.59|1119.49|1136.55|1119.45|6
1651467800000|2022-05-02 05:03:20|1136.59|1119.49|1137.25|1120.15|1137.25|1120.15|1136.58|1119.48|17
1651467810000|2022-05-02 05:03:30|1137.29|1120.19|1137.12|1120.02|1137.33|1120.23|1137.11|1120.01|10
1651467820000|2022-05-02 05:03:40|1137.13|1120.03|1137.13|1120.03|1137.33|1120.23|1137.12|1120.02|14
1651467830000|2022-05-02 05:03:50|1137.1|1120|1137.09|1119.99|1137.19|1120.09|1137.09|1119.99|4
1651467840000|2022-05-02 05:04:00|1137.16|1120.06|1137.02|1119.92|1137.16|1120.06|1137|1119.9|9
1651467850000|2022-05-02 05:04:10|1136.82|1119.72|1136.58|1119.48|1137.02|1119.92|1136.49|1119.39|16
1651467860000|2022-05-02 05:04:20|1136.53|1119.43|1136.43|1119.33|1136.53|1119.43|1136.42|1119.32|6
1651467870000|2022-05-02 05:04:30|1136.42|1119.32|1136.48|1119.38|1136.48|1119.38|1136.42|1119.32|9
1651467880000|2022-05-02 05:04:40|1136.51|1119.41|1136.78|1119.68|1137.03|1119.93|1136.51|1119.41|13
1651467890000|2022-05-02 05:04:50|1136.81|1119.71|1137.08|1119.98|1137.08|1119.98|1136.77|1119.67|18
1651467900000|2022-05-02 05:05:00|1137.09|1119.99|1137.1|1120|1137.12|1120.02|1136.82|1119.72|25
1651467910000|2022-05-02 05:05:10|1137.07|1119.97|1136.99|1119.89|1137.1|1120|1136.92|1119.82|15
1651467920000|2022-05-02 05:05:20|1136.58|1119.48|1136.49|1119.39|1136.64|1119.54|1136.42|1119.32|15
1651467930000|2022-05-02 05:05:30|1136.51|1119.41|1136.42|1119.32|1136.53|1119.43|1136.41|1119.31|13
1651467940000|2022-05-02 05:05:40|1136.46|1119.36|1136.21|1119.11|1136.5|1119.4|1136.21|1119.11|6
1651467950000|2022-05-02 05:05:50|1136.22|1119.12|1136.29|1119.19|1136.33|1119.23|1136.22|1119.12|10
1651467960000|2022-05-02 05:06:00|1136.34|1119.24|1136.34|1119.24|1136.36|1119.26|1136.31|1119.21|10
1651467970000|2022-05-02 05:06:10|1136.33|1119.23|1136.2|1119.1|1136.35|1119.25|1136.2|1119.1|5
1651467980000|2022-05-02 05:06:20|1136.06|1118.96|1135.32|1118.22|1136.06|1118.96|1135.27|1118.17|18
1651467990000|2022-05-02 05:06:30|1135.33|1118.23|1135.25|1118.15|1135.34|1118.24|1135.22|1118.12|8
1651468000000|2022-05-02 05:06:40|1135.24|1118.14|1135.26|1118.16|1135.26|1118.16|1135.21|1118.11|9
1651468010000|2022-05-02 05:06:50|1135.27|1118.17|1135.95|1118.85|1136|1118.9|1135.23|1118.13|26
1651468020000|2022-05-02 05:07:00|1136.01|1118.91|1136.2|1119.1|1136.2|1119.1|1136.01|1118.91|8
1651468030000|2022-05-02 05:07:10|1136.23|1119.13|1136.67|1119.57|1136.9|1119.8|1136.23|1119.13|12
1651468040000|2022-05-02 05:07:20|1136.7|1119.6|1136.92|1119.82|1137|1119.9|1136.69|1119.59|18
1651468050000|2022-05-02 05:07:30|1136.82|1119.72|1137|1119.9|1137.01|1119.91|1136.82|1119.72|13
1651468060000|2022-05-02 05:07:40|1137.01|1119.91|1137|1119.9|1137.03|1119.93|1136.99|1119.89|6
1651468070000|2022-05-02 05:07:50|1137.02|1119.92|1137.07|1119.97|1137.09|1119.99|1137.01|1119.91|6
1651468080000|2022-05-02 05:08:00|1137.18|1120.08|1137.2|1120.1|1137.22|1120.12|1137.18|1120.08|5
1651468090000|2022-05-02 05:08:10|1137.21|1120.11|1137.2|1120.1|1137.22|1120.12|1137.2|1120.1|3
1651468100000|2022-05-02 05:08:20|1137.14|1120.04|1137.11|1120.01|1137.14|1120.04|1137.11|1120.01|2
1651468110000|2022-05-02 05:08:30|1137.12|1120.02|1137.07|1119.97|1137.12|1120.02|1136.94|1119.84|11
1651468120000|2022-05-02 05:08:40|1137.06|1119.96|1137.15|1120.05|1137.15|1120.05|1137.01|1119.91|4
1651468130000|2022-05-02 05:08:50|1137.11|1120.01|1137.11|1120.01|1137.15|1120.05|1137.11|1120.01|3
1651468140000|2022-05-02 05:09:00|1137.13|1120.03|1137.07|1119.97|1137.13|1120.03|1137.07|1119.97|2
1651468150000|2022-05-02 05:09:10|1137.13|1120.03|1137.18|1120.08|1137.18|1120.08|1137.13|1120.03|5
1651468160000|2022-05-02 05:09:20|1137.13|1120.03|1137.2|1120.1|1137.2|1120.1|1137.13|1120.03|2
1651468180000|2022-05-02 05:09:40|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1
1651468190000|2022-05-02 05:09:50|1137.22|1120.12|1137.16|1120.06|1137.22|1120.12|1137.16|1120.06|2
1651468200000|2022-05-02 05:10:00|1137.15|1120.05|1137.29|1120.19|1137.34|1120.24|1137.15|1120.05|6
1651468210000|2022-05-02 05:10:10|1137.3|1120.2|1137.85|1120.75|1137.85|1120.75|1137.3|1120.2|8
1651468220000|2022-05-02 05:10:20|1137.82|1120.72|1137.82|1120.72|1137.82|1120.72|1137.82|1120.72|1
1651468240000|2022-05-02 05:10:40|1138.07|1120.97|1138|1120.9|1138.07|1120.97|1138|1120.9|2
1651468250000|2022-05-02 05:10:50|1138.06|1120.96|1138.08|1120.98|1138.2|1121.1|1138.06|1120.96|6
1651468260000|2022-05-02 05:11:00|1138.12|1121.02|1138.27|1121.17|1138.36|1121.26|1138.12|1121.02|7
1651468270000|2022-05-02 05:11:10|1138.31|1121.21|1138.37|1121.27|1138.37|1121.27|1138.31|1121.21|2
1651468280000|2022-05-02 05:11:20|1138.39|1121.29|1137.52|1120.42|1138.39|1121.29|1137.37|1120.27|20
1651468290000|2022-05-02 05:11:30|1137.53|1120.43|1137.33|1120.23|1137.59|1120.49|1137.23|1120.13|14
1651468300000|2022-05-02 05:11:40|1137.44|1120.34|1137.4|1120.3|1137.44|1120.34|1137.33|1120.23|19
1651468310000|2022-05-02 05:11:50|1137.41|1120.31|1137.41|1120.31|1137.41|1120.31|1137.41|1120.31|1
1651468320000|2022-05-02 05:12:00|1137.36|1120.26|1137.39|1120.29|1137.44|1120.34|1137.36|1120.26|11
1651468330000|2022-05-02 05:12:10|1137.31|1120.21|1138.09|1120.99|1138.09|1120.99|1137.31|1120.21|16
1651468340000|2022-05-02 05:12:20|1138.1|1121|1138.18|1121.08|1138.26|1121.16|1138.02|1120.92|13
1651468350000|2022-05-02 05:12:30|1138.14|1121.04|1138.15|1121.05|1138.15|1121.05|1138.14|1121.04|2
1651468360000|2022-05-02 05:12:40|1138.18|1121.08|1138.18|1121.08|1138.18|1121.08|1138.18|1121.08|1
1651468370000|2022-05-02 05:12:50|1138.24|1121.14|1138.24|1121.14|1138.24|1121.14|1138.24|1121.14|1
1651468380000|2022-05-02 05:13:00|1138.13|1121.03|1138.13|1121.03|1138.13|1121.03|1138.13|1121.03|1
1651468390000|2022-05-02 05:13:10|1138.12|1121.02|1138.12|1121.02|1138.12|1121.02|1138.12|1121.02|1
1651468410000|2022-05-02 05:13:30|1138.18|1121.08|1138.08|1120.98|1138.21|1121.11|1138.05|1120.95|18
1651468420000|2022-05-02 05:13:40|1138.02|1120.92|1138.05|1120.95|1138.21|1121.11|1138.02|1120.92|5
1651468430000|2022-05-02 05:13:50|1138.12|1121.02|1138.12|1121.02|1138.12|1121.02|1138.12|1121.02|1
1651468440000|2022-05-02 05:14:00|1138.13|1121.03|1138.35|1121.25|1138.35|1121.25|1138.13|1121.03|2
1651468460000|2022-05-02 05:14:20|1138.25|1121.15|1138.24|1121.14|1138.25|1121.15|1138.24|1121.14|2
1651468470000|2022-05-02 05:14:30|1138.18|1121.08|1138.18|1121.08|1138.18|1121.08|1138.18|1121.08|1
1651468480000|2022-05-02 05:14:40|1138.17|1121.07|1138.09|1120.99|1138.17|1121.07|1138.07|1120.97|6
1651468490000|2022-05-02 05:14:50|1138.08|1120.98|1137.96|1120.86|1138.08|1120.98|1137.96|1120.86|11
1651468500000|2022-05-02 05:15:00|1138.05|1120.95|1138.17|1121.07|1138.23|1121.13|1138.05|1120.95|12
1651468510000|2022-05-02 05:15:10|1138.18|1121.08|1138.16|1121.06|1138.19|1121.09|1138.13|1121.03|15
1651468520000|2022-05-02 05:15:20|1138.15|1121.05|1138.05|1120.95|1138.16|1121.06|1138.03|1120.93|10
1651468530000|2022-05-02 05:15:30|1138.07|1120.97|1138.04|1120.94|1138.29|1121.19|1137.94|1120.84|20
1651468540000|2022-05-02 05:15:40|1138.05|1120.95|1138.22|1121.12|1138.22|1121.12|1137.97|1120.87|9
1651468550000|2022-05-02 05:15:50|1138.23|1121.13|1138.27|1121.17|1138.61|1121.51|1138.19|1121.09|17
1651468560000|2022-05-02 05:16:00|1138.28|1121.18|1137.6|1120.5|1138.28|1121.18|1137.4|1120.3|18
1651468570000|2022-05-02 05:16:10|1137.63|1120.53|1137.69|1120.59|1137.73|1120.63|1137.63|1120.53|9
1651468580000|2022-05-02 05:16:20|1137.7|1120.6|1137.68|1120.58|1137.7|1120.6|1137.68|1120.58|3
1651468590000|2022-05-02 05:16:30|1137.35|1120.25|1137.47|1120.37|1137.47|1120.37|1137.35|1120.25|3
1651468600000|2022-05-02 05:16:40|1137.48|1120.38|1137.67|1120.57|1137.68|1120.58|1137.48|1120.38|6
1651468610000|2022-05-02 05:16:50|1137.61|1120.51|1137.06|1119.96|1137.61|1120.51|1137.05|1119.95|11
1651468620000|2022-05-02 05:17:00|1136.96|1119.86|1136.02|1118.92|1136.98|1119.88|1135.27|1118.17|33
1651468630000|2022-05-02 05:17:10|1136.01|1118.91|1136.19|1119.09|1136.19|1119.09|1135.91|1118.81|21
1651468640000|2022-05-02 05:17:20|1136.2|1119.1|1135.8|1118.7|1136.2|1119.1|1135.58|1118.48|19
1651468650000|2022-05-02 05:17:30|1135.7|1118.6|1135.77|1118.67|1135.78|1118.68|1135.7|1118.6|13
1651468660000|2022-05-02 05:17:40|1135.8|1118.7|1135.72|1118.62|1135.85|1118.75|1135.66|1118.56|10
1651468670000|2022-05-02 05:17:50|1135.73|1118.63|1135.97|1118.87|1135.99|1118.89|1135.73|1118.63|12
1651468680000|2022-05-02 05:18:00|1135.98|1118.88|1135.99|1118.89|1135.99|1118.89|1135.98|1118.88|2
1651468690000|2022-05-02 05:18:10|1135.97|1118.87|1135.98|1118.88|1136.04|1118.94|1135.97|1118.87|5
1651468700000|2022-05-02 05:18:20|1136.04|1118.94|1135.89|1118.79|1136.07|1118.97|1135.89|1118.79|9
1651468710000|2022-05-02 05:18:30|1135.93|1118.83|1135.95|1118.85|1135.95|1118.85|1135.91|1118.81|9
1651468720000|2022-05-02 05:18:40|1135.94|1118.84|1135.93|1118.83|1135.95|1118.85|1135.91|1118.81|8
1651468730000|2022-05-02 05:18:50|1135.92|1118.82|1135.95|1118.85|1135.96|1118.86|1135.92|1118.82|5
1651468740000|2022-05-02 05:19:00|1135.92|1118.82|1135.46|1118.36|1135.94|1118.84|1135.44|1118.34|16
1651468750000|2022-05-02 05:19:10|1135.26|1118.16|1135.13|1118.03|1135.29|1118.19|1135.06|1117.96|9
1651468760000|2022-05-02 05:19:20|1135.11|1118.01|1135.02|1117.92|1135.12|1118.02|1135.02|1117.92|6
1651468770000|2022-05-02 05:19:30|1135.05|1117.95|1135.12|1118.02|1135.13|1118.03|1135.04|1117.94|19
1651468780000|2022-05-02 05:19:40|1135.11|1118.01|1135.11|1118.01|1135.14|1118.04|1135.09|1117.99|15
1651468790000|2022-05-02 05:19:50|1135.1|1118|1135.09|1117.99|1135.1|1118|1135.05|1117.95|10
1651468800000|2022-05-02 05:20:00|1135.1|1118|1135.12|1118.02|1135.13|1118.03|1135.06|1117.96|22
1651468810000|2022-05-02 05:20:10|1135.11|1118.01|1135.07|1117.97|1135.13|1118.03|1135.07|1117.97|9
1651468820000|2022-05-02 05:20:20|1135.03|1117.93|1135.05|1117.95|1135.1|1118|1135.03|1117.93|6
1651468830000|2022-05-02 05:20:30|1135.04|1117.94|1135.08|1117.98|1135.1|1118|1135.03|1117.93|8
1651468840000|2022-05-02 05:20:40|1135.14|1118.04|1135.09|1117.99|1135.14|1118.04|1135.09|1117.99|4
1651468850000|2022-05-02 05:20:50|1135.15|1118.05|1135.24|1118.14|1135.34|1118.24|1135.15|1118.05|7
1651468860000|2022-05-02 05:21:00|1135.23|1118.13|1135.23|1118.13|1135.51|1118.41|1135.16|1118.06|15
1651468870000|2022-05-02 05:21:10|1135.24|1118.14|1135.5|1118.4|1135.5|1118.4|1135.24|1118.14|11
1651468880000|2022-05-02 05:21:20|1135.51|1118.41|1135.78|1118.68|1135.79|1118.69|1135.14|1118.04|19
1651468890000|2022-05-02 05:21:30|1135.79|1118.69|1135.31|1118.21|1135.79|1118.69|1135.3|1118.2|9
1651468900000|2022-05-02 05:21:40|1135.33|1118.23|1135.14|1118.04|1135.35|1118.25|1135.13|1118.03|8
1651468910000|2022-05-02 05:21:50|1135.18|1118.08|1135.29|1118.19|1135.3|1118.2|1135.13|1118.03|10
1651468920000|2022-05-02 05:22:00|1135.13|1118.03|1134.73|1117.63|1135.13|1118.03|1134.43|1117.33|20
1651468930000|2022-05-02 05:22:10|1134.45|1117.35|1134.45|1117.35|1134.55|1117.45|1134.45|1117.35|3
1651468940000|2022-05-02 05:22:20|1134.49|1117.39|1134.47|1117.37|1134.49|1117.39|1134.43|1117.33|5
1651468950000|2022-05-02 05:22:30|1134.4|1117.3|1134.35|1117.25|1134.51|1117.41|1134.28|1117.18|17
1651468960000|2022-05-02 05:22:40|1134.37|1117.27|1134.22|1117.12|1134.37|1117.27|1134.22|1117.12|10
1651468970000|2022-05-02 05:22:50|1134.11|1117.01|1134.11|1117.01|1134.11|1117.01|1134.11|1117.01|1
1651468980000|2022-05-02 05:23:00|1134.1|1117|1134.09|1116.99|1134.12|1117.02|1134.07|1116.97|7
1651468990000|2022-05-02 05:23:10|1134.08|1116.98|1134.12|1117.02|1134.35|1117.25|1134.07|1116.97|7
1651469020000|2022-05-02 05:23:40|1134.08|1116.98|1134.16|1117.06|1134.19|1117.09|1134.08|1116.98|8
1651469030000|2022-05-02 05:23:50|1134.15|1117.05|1134.15|1117.05|1134.15|1117.05|1134.15|1117.05|1
1651469040000|2022-05-02 05:24:00|1134.16|1117.06|1134.87|1117.77|1134.87|1117.77|1134.16|1117.06|20
1651469050000|2022-05-02 05:24:10|1134.86|1117.76|1134.24|1117.14|1134.88|1117.78|1134.23|1117.13|25
1651469060000|2022-05-02 05:24:20|1134.27|1117.17|1134.26|1117.16|1134.34|1117.24|1134.24|1117.14|13
1651469070000|2022-05-02 05:24:30|1134.34|1117.24|1134.24|1117.14|1134.34|1117.24|1134.23|1117.13|12
1651469080000|2022-05-02 05:24:40|1134.33|1117.23|1134.26|1117.16|1134.33|1117.23|1134.23|1117.13|11
1651469090000|2022-05-02 05:24:50|1134.25|1117.15|1134.12|1117.02|1134.26|1117.16|1134.11|1117.01|7
1651469100000|2022-05-02 05:25:00|1134.1|1117|1134.12|1117.02|1134.2|1117.1|1134.1|1117|14
1651469110000|2022-05-02 05:25:10|1134.13|1117.03|1134.44|1117.34|1134.45|1117.35|1134.12|1117.02|5
1651469120000|2022-05-02 05:25:20|1134.45|1117.35|1134.45|1117.35|1134.45|1117.35|1134.45|1117.35|1
1651469130000|2022-05-02 05:25:30|1134.59|1117.49|1134.42|1117.32|1134.59|1117.49|1134.31|1117.21|14
1651469140000|2022-05-02 05:25:40|1134.41|1117.31|1134.49|1117.39|1134.49|1117.39|1134.41|1117.31|4
1651469150000|2022-05-02 05:25:50|1134.12|1117.02|1134.12|1117.02|1134.12|1117.02|1134.12|1117.02|1
1651469160000|2022-05-02 05:26:00|1134.13|1117.03|1134.22|1117.12|1134.23|1117.13|1134.13|1117.03|9
1651469170000|2022-05-02 05:26:10|1134.21|1117.11|1134.19|1117.09|1134.27|1117.17|1134.14|1117.04|16
1651469180000|2022-05-02 05:26:20|1134.17|1117.07|1134.23|1117.13|1134.23|1117.13|1134.16|1117.06|6
1651469190000|2022-05-02 05:26:30|1134.22|1117.12|1134.36|1117.26|1134.36|1117.26|1134.15|1117.05|7
1651469200000|2022-05-02 05:26:40|1134.27|1117.17|1134.27|1117.17|1134.27|1117.17|1134.27|1117.17|1
1651469210000|2022-05-02 05:26:50|1134.73|1117.63|1134.54|1117.44|1134.87|1117.77|1134.54|1117.44|10
1651469220000|2022-05-02 05:27:00|1134.28|1117.18|1134.41|1117.31|1134.41|1117.31|1134.22|1117.12|13
1651469230000|2022-05-02 05:27:10|1134.4|1117.3|1134.39|1117.29|1134.4|1117.3|1134.32|1117.22|7
1651469240000|2022-05-02 05:27:20|1134.33|1117.23|1134.33|1117.23|1134.34|1117.24|1134.21|1117.11|5
1651469250000|2022-05-02 05:27:30|1134.34|1117.24|1134.3|1117.2|1134.34|1117.24|1134.3|1117.2|3
1651469260000|2022-05-02 05:27:40|1134.33|1117.23|1134.17|1117.07|1134.75|1117.65|1134.17|1117.07|13
1651469270000|2022-05-02 05:27:50|1134.16|1117.06|1134.68|1117.58|1134.68|1117.58|1134.07|1116.97|9
1651469280000|2022-05-02 05:28:00|1134.7|1117.6|1134.72|1117.62|1134.72|1117.62|1134.7|1117.6|2
1651469290000|2022-05-02 05:28:10|1134.73|1117.63|1134.86|1117.76|1134.87|1117.77|1134.73|1117.63|3
1651469310000|2022-05-02 05:28:30|1134.93|1117.83|1134.86|1117.76|1134.97|1117.87|1134.85|1117.75|9
1651469320000|2022-05-02 05:28:40|1134.64|1117.54|1134.13|1117.03|1134.66|1117.56|1134.02|1116.92|14
1651469330000|2022-05-02 05:28:50|1134.03|1116.93|1134.03|1116.93|1134.04|1116.94|1134.02|1116.92|9
1651469340000|2022-05-02 05:29:00|1134.04|1116.94|1134.17|1117.07|1134.4|1117.3|1134.04|1116.94|24
1651469350000|2022-05-02 05:29:10|1134.19|1117.09|1134.32|1117.22|1134.4|1117.3|1134.17|1117.07|22
1651469360000|2022-05-02 05:29:20|1134.36|1117.26|1134.46|1117.36|1134.46|1117.36|1134.09|1116.99|23
1651469370000|2022-05-02 05:29:30|1134.47|1117.37|1134.74|1117.64|1134.74|1117.64|1134.47|1117.37|6
1651469390000|2022-05-02 05:29:50|1134.73|1117.63|1134.75|1117.65|1134.75|1117.65|1134.73|1117.63|5
1651469400000|2022-05-02 05:30:00|1134.77|1117.67|1134.96|1117.86|1134.96|1117.86|1134.77|1117.67|4
1651469410000|2022-05-02 05:30:10|1135.04|1117.94|1134.21|1117.11|1135.08|1117.98|1134.21|1117.11|16
1651469420000|2022-05-02 05:30:20|1134.19|1117.09|1134.06|1116.96|1134.19|1117.09|1134.04|1116.94|14
1651469430000|2022-05-02 05:30:30|1134.08|1116.98|1134.1|1117|1134.1|1117|1134.04|1116.94|6
1651469440000|2022-05-02 05:30:40|1134.14|1117.04|1134.09|1116.99|1134.14|1117.04|1134.09|1116.99|3
1651469450000|2022-05-02 05:30:50|1134.03|1116.93|1134.02|1116.92|1134.16|1117.06|1134.02|1116.92|9
1651469460000|2022-05-02 05:31:00|1134.06|1116.96|1134.14|1117.04|1134.15|1117.05|1134.06|1116.96|5
1651469470000|2022-05-02 05:31:10|1134.04|1116.94|1134.27|1117.17|1134.27|1117.17|1134.03|1116.93|12
1651469480000|2022-05-02 05:31:20|1134.07|1116.97|1134.67|1117.57|1134.67|1117.57|1134.07|1116.97|23
1651469490000|2022-05-02 05:31:30|1134.66|1117.56|1134.72|1117.62|1134.72|1117.62|1134.66|1117.56|3
1651469500000|2022-05-02 05:31:40|1134.75|1117.65|1134.75|1117.65|1134.93|1117.83|1134.75|1117.65|10
1651469510000|2022-05-02 05:31:50|1134.83|1117.73|1134.83|1117.73|1134.83|1117.73|1134.78|1117.68|5
1651469520000|2022-05-02 05:32:00|1134.89|1117.79|1135|1117.9|1135|1117.9|1134.86|1117.76|3
1651469540000|2022-05-02 05:32:20|1134.98|1117.88|1134.98|1117.88|1134.98|1117.88|1134.98|1117.88|1
1651469550000|2022-05-02 05:32:30|1135.01|1117.91|1135.02|1117.92|1135.02|1117.92|1135|1117.9|3
1651469560000|2022-05-02 05:32:40|1135.09|1117.99|1134.43|1117.33|1135.09|1117.99|1134.36|1117.26|25
1651469570000|2022-05-02 05:32:50|1134.35|1117.25|1135.03|1117.93|1135.03|1117.93|1134.35|1117.25|11
1651469580000|2022-05-02 05:33:00|1135.04|1117.94|1135.03|1117.93|1135.04|1117.94|1134.99|1117.89|8
1651469590000|2022-05-02 05:33:10|1135.04|1117.94|1135.38|1118.28|1135.45|1118.35|1135.01|1117.91|13
1651469600000|2022-05-02 05:33:20|1135.39|1118.29|1135.02|1117.92|1135.39|1118.29|1134.96|1117.86|10
1651469610000|2022-05-02 05:33:30|1134.99|1117.89|1135.1|1118|1135.1|1118|1134.99|1117.89|13
1651469620000|2022-05-02 05:33:40|1135.04|1117.94|1135.08|1117.98|1135.09|1117.99|1135.04|1117.94|3
1651469640000|2022-05-02 05:34:00|1135.07|1117.97|1135.08|1117.98|1135.08|1117.98|1135.06|1117.96|6
1651469650000|2022-05-02 05:34:10|1135.07|1117.97|1135.06|1117.96|1135.07|1117.97|1135.06|1117.96|2
1651469660000|2022-05-02 05:34:20|1135.07|1117.97|1135.19|1118.09|1135.19|1118.09|1135.06|1117.96|7
1651469670000|2022-05-02 05:34:30|1135.2|1118.1|1135.12|1118.02|1135.2|1118.1|1135.11|1118.01|8
1651469680000|2022-05-02 05:34:40|1135.2|1118.1|1135.45|1118.35|1135.45|1118.35|1135.2|1118.1|3
1651469690000|2022-05-02 05:34:50|1135.46|1118.36|1135.54|1118.44|1135.54|1118.44|1135.37|1118.27|8
1651469700000|2022-05-02 05:35:00|1135.18|1118.08|1135.25|1118.15|1135.41|1118.31|1135.17|1118.07|12
1651469710000|2022-05-02 05:35:10|1135.32|1118.22|1135.24|1118.14|1135.41|1118.31|1135.13|1118.03|16
1651469720000|2022-05-02 05:35:20|1135.25|1118.15|1135.21|1118.11|1135.34|1118.24|1135.19|1118.09|19
1651469730000|2022-05-02 05:35:30|1135.26|1118.16|1135.15|1118.05|1135.26|1118.16|1135.09|1117.99|4
1651469740000|2022-05-02 05:35:40|1135.19|1118.09|1135.4|1118.3|1135.4|1118.3|1135.19|1118.09|2
1651469750000|2022-05-02 05:35:50|1135.19|1118.09|1135.19|1118.09|1135.19|1118.09|1135.19|1118.09|1
1651469760000|2022-05-02 05:36:00|1135.16|1118.06|1135.25|1118.15|1135.3|1118.2|1135.16|1118.06|5
1651469770000|2022-05-02 05:36:10|1135.16|1118.06|1135.35|1118.25|1135.35|1118.25|1135.16|1118.06|4
1651469780000|2022-05-02 05:36:20|1135.39|1118.29|1135.94|1118.84|1136.04|1118.94|1135.39|1118.29|17
1651469800000|2022-05-02 05:36:40|1135.98|1118.88|1135.98|1118.88|1136|1118.9|1135.86|1118.76|6
1651469810000|2022-05-02 05:36:50|1135.95|1118.85|1135.98|1118.88|1136|1118.9|1135.95|1118.85|7
1651469820000|2022-05-02 05:37:00|1135.95|1118.85|1136.01|1118.91|1136.02|1118.92|1135.93|1118.83|11
1651469830000|2022-05-02 05:37:10|1136|1118.9|1135.97|1118.87|1136|1118.9|1135.94|1118.84|5
1651469840000|2022-05-02 05:37:20|1136|1118.9|1136|1118.9|1136|1118.9|1136|1118.9|1
1651469850000|2022-05-02 05:37:30|1135.97|1118.87|1135.97|1118.87|1135.97|1118.87|1135.97|1118.87|1
1651469860000|2022-05-02 05:37:40|1135.99|1118.89|1136.46|1119.36|1136.46|1119.36|1135.99|1118.89|7
1651469870000|2022-05-02 05:37:50|1136.52|1119.42|1136.95|1119.85|1136.95|1119.85|1136.52|1119.42|5
1651469880000|2022-05-02 05:38:00|1136.93|1119.83|1136.41|1119.31|1136.93|1119.83|1136.32|1119.22|13
1651469890000|2022-05-02 05:38:10|1136.42|1119.32|1137.01|1119.91|1137.01|1119.91|1136.36|1119.26|6
1651469900000|2022-05-02 05:38:20|1137.03|1119.93|1137.11|1120.01|1137.12|1120.02|1137.03|1119.93|7
1651469910000|2022-05-02 05:38:30|1137.07|1119.97|1137.2|1120.1|1137.2|1120.1|1136.98|1119.88|4
1651469920000|2022-05-02 05:38:40|1137.19|1120.09|1137.25|1120.15|1137.25|1120.15|1137.19|1120.09|2
1651469930000|2022-05-02 05:38:50|1137.26|1120.16|1137.08|1119.98|1137.26|1120.16|1137.08|1119.98|12
1651469940000|2022-05-02 05:39:00|1137.11|1120.01|1137.11|1120.01|1137.11|1120.01|1137.08|1119.98|3
1651469950000|2022-05-02 05:39:10|1137.12|1120.02|1137.11|1120.01|1137.12|1120.02|1137.11|1120.01|6
1651469960000|2022-05-02 05:39:20|1137.08|1119.98|1137.08|1119.98|1137.08|1119.98|1137.08|1119.98|1
1651469980000|2022-05-02 05:39:40|1137.09|1119.99|1137.07|1119.97|1137.1|1120|1137.07|1119.97|4
1651469990000|2022-05-02 05:39:50|1137.12|1120.02|1137.62|1120.52|1137.62|1120.52|1137.12|1120.02|7
1651470000000|2022-05-02 05:40:00|1138.03|1120.93|1138.07|1120.97|1138.07|1120.97|1138.03|1120.93|4
1651470020000|2022-05-02 05:40:20|1138.06|1120.96|1138.12|1121.02|1138.15|1121.05|1138.02|1120.92|5
1651470030000|2022-05-02 05:40:30|1138.17|1121.07|1138.17|1121.07|1138.18|1121.08|1138.17|1121.07|3
1651470040000|2022-05-02 05:40:40|1138.18|1121.08|1138.17|1121.07|1138.23|1121.13|1138.17|1121.07|5
1651470050000|2022-05-02 05:40:50|1138.16|1121.06|1138.52|1121.42|1138.67|1121.57|1138.01|1120.91|12
1651470060000|2022-05-02 05:41:00|1138.55|1121.45|1138.59|1121.49|1138.63|1121.53|1138.55|1121.45|6
1651470070000|2022-05-02 05:41:10|1138.61|1121.51|1138.6|1121.5|1138.62|1121.52|1138.6|1121.5|3
1651470080000|2022-05-02 05:41:20|1138.42|1121.32|1138.52|1121.42|1138.64|1121.54|1138.42|1121.32|5
1651470090000|2022-05-02 05:41:30|1138.56|1121.46|1138.45|1121.35|1138.56|1121.46|1138.45|1121.35|2
1651470100000|2022-05-02 05:41:40|1138.46|1121.36|1138.46|1121.36|1138.46|1121.36|1138.46|1121.36|1
1651470110000|2022-05-02 05:41:50|1138.55|1121.45|1138.55|1121.45|1138.55|1121.45|1138.55|1121.45|1
1651470120000|2022-05-02 05:42:00|1138.38|1121.28|1138.33|1121.23|1138.38|1121.28|1138.31|1121.21|4
1651470130000|2022-05-02 05:42:10|1138.23|1121.13|1138.23|1121.13|1138.33|1121.23|1138.23|1121.13|3
1651470140000|2022-05-02 05:42:20|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1
1651470160000|2022-05-02 05:42:40|1138.22|1121.12|1137.58|1120.48|1138.25|1121.15|1137.58|1120.48|15
1651470170000|2022-05-02 05:42:50|1137.59|1120.49|1138.1|1121|1138.1|1121|1137.59|1120.49|13
1651470180000|2022-05-02 05:43:00|1138.11|1121.01|1138.1|1121|1138.13|1121.03|1138.08|1120.98|11
1651470190000|2022-05-02 05:43:10|1138.11|1121.01|1137.87|1120.77|1138.22|1121.12|1137.87|1120.77|7
1651470200000|2022-05-02 05:43:20|1137.92|1120.82|1138.81|1121.71|1138.98|1121.88|1137.89|1120.79|16
1651470210000|2022-05-02 05:43:30|1138.82|1121.72|1138.93|1121.83|1138.97|1121.87|1138.82|1121.72|11
1651470220000|2022-05-02 05:43:40|1138.94|1121.84|1139.83|1122.73|1139.86|1122.76|1138.93|1121.83|12
1651470230000|2022-05-02 05:43:50|1139.72|1122.62|1140.03|1122.93|1140.04|1122.94|1139.72|1122.62|3
1651470240000|2022-05-02 05:44:00|1140.04|1122.94|1140.07|1122.97|1140.08|1122.98|1140.04|1122.94|6
1651470250000|2022-05-02 05:44:10|1140.1|1123|1140.25|1123.15|1140.25|1123.15|1140.1|1123|7
1651470260000|2022-05-02 05:44:20|1140.24|1123.14|1140.21|1123.11|1140.26|1123.16|1140.21|1123.11|8
1651470270000|2022-05-02 05:44:30|1140.15|1123.05|1139.75|1122.65|1140.21|1123.11|1139.55|1122.45|8
1651470280000|2022-05-02 05:44:40|1139.72|1122.62|1139.23|1122.13|1139.72|1122.62|1139.22|1122.12|17
1651470300000|2022-05-02 05:45:00|1139.16|1122.06|1139.33|1122.23|1139.33|1122.23|1139.16|1122.06|10
1651470320000|2022-05-02 05:45:20|1139.29|1122.19|1139.32|1122.22|1139.32|1122.22|1139.17|1122.07|7
1651470330000|2022-05-02 05:45:30|1139.34|1122.24|1139.18|1122.08|1139.34|1122.24|1139.18|1122.08|3
1651470340000|2022-05-02 05:45:40|1139.25|1122.15|1139.37|1122.27|1139.37|1122.27|1139.25|1122.15|7
1651470350000|2022-05-02 05:45:50|1139.36|1122.26|1139.21|1122.11|1139.36|1122.26|1139.21|1122.11|4
1651470360000|2022-05-02 05:46:00|1139.24|1122.14|1139.37|1122.27|1139.4|1122.3|1139.21|1122.11|8
1651470380000|2022-05-02 05:46:20|1139.36|1122.26|1139.36|1122.26|1139.36|1122.26|1139.36|1122.26|1
1651470390000|2022-05-02 05:46:30|1139.39|1122.29|1139.4|1122.3|1139.4|1122.3|1139.39|1122.29|4
1651470400000|2022-05-02 05:46:40|1139.35|1122.25|1139.34|1122.24|1139.36|1122.26|1139.34|1122.24|10
1651470410000|2022-05-02 05:46:50|1139.33|1122.23|1139.17|1122.07|1139.4|1122.3|1139.17|1122.07|12
1651470420000|2022-05-02 05:47:00|1139.15|1122.05|1139.21|1122.11|1139.26|1122.16|1139.15|1122.05|5
1651470430000|2022-05-02 05:47:10|1139.2|1122.1|1139.9|1122.8|1139.93|1122.83|1139.2|1122.1|21
1651470440000|2022-05-02 05:47:20|1139.91|1122.81|1140.06|1122.96|1140.14|1123.04|1139.91|1122.81|10
1651470450000|2022-05-02 05:47:30|1140.03|1122.93|1140.01|1122.91|1140.03|1122.93|1139.45|1122.35|21
1651470460000|2022-05-02 05:47:40|1140.04|1122.94|1140.02|1122.92|1140.05|1122.95|1140.02|1122.92|6
1651470470000|2022-05-02 05:47:50|1139.85|1122.75|1139.96|1122.86|1139.96|1122.86|1139.68|1122.58|16
1651470480000|2022-05-02 05:48:00|1139.98|1122.88|1139.38|1122.28|1139.98|1122.88|1139.38|1122.28|15
1651470490000|2022-05-02 05:48:10|1139.46|1122.36|1139.5|1122.4|1139.53|1122.43|1139.45|1122.35|8
1651470500000|2022-05-02 05:48:20|1139.49|1122.39|1139.52|1122.42|1139.56|1122.46|1139.47|1122.37|4
1651470510000|2022-05-02 05:48:30|1139.51|1122.41|1139.36|1122.26|1139.64|1122.54|1139.35|1122.25|7
1651470520000|2022-05-02 05:48:40|1139.38|1122.28|1139.43|1122.33|1139.47|1122.37|1139.38|1122.28|6
1651470530000|2022-05-02 05:48:50|1139.54|1122.44|1139.34|1122.24|1139.54|1122.44|1139.26|1122.16|5
1651470540000|2022-05-02 05:49:00|1139.42|1122.32|1139.42|1122.32|1139.42|1122.32|1139.42|1122.32|1
1651470550000|2022-05-02 05:49:10|1139.25|1122.15|1139.25|1122.15|1139.25|1122.15|1139.25|1122.15|1
1651470560000|2022-05-02 05:49:20|1139.3|1122.2|1139.26|1122.16|1139.3|1122.2|1139.26|1122.16|2
1651470570000|2022-05-02 05:49:30|1139.23|1122.13|1139.23|1122.13|1139.26|1122.16|1139.23|1122.13|3
1651470600000|2022-05-02 05:50:00|1139.19|1122.09|1139.27|1122.17|1139.27|1122.17|1139.19|1122.09|5
1651470620000|2022-05-02 05:50:20|1139.22|1122.12|1139.14|1122.04|1139.22|1122.12|1139.14|1122.04|4
1651470630000|2022-05-02 05:50:30|1139.22|1122.12|1139.22|1122.12|1139.22|1122.12|1139.14|1122.04|6
1651470640000|2022-05-02 05:50:40|1139.23|1122.13|1139.23|1122.13|1139.23|1122.13|1139.23|1122.13|1
1651470650000|2022-05-02 05:50:50|1139.16|1122.06|1139.19|1122.09|1139.19|1122.09|1139.09|1121.99|3
1651470660000|2022-05-02 05:51:00|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1
1651470670000|2022-05-02 05:51:10|1139.14|1122.04|1139.16|1122.06|1139.16|1122.06|1139.14|1122.04|2
1651470680000|2022-05-02 05:51:20|1139.18|1122.08|1139.09|1121.99|1139.28|1122.18|1139.06|1121.96|10
1651470690000|2022-05-02 05:51:30|1139.12|1122.02|1139.48|1122.38|1139.48|1122.38|1139.12|1122.02|10
1651470700000|2022-05-02 05:51:40|1139.35|1122.25|1139.38|1122.28|1139.38|1122.28|1139.29|1122.19|4
1651470710000|2022-05-02 05:51:50|1139.36|1122.26|1139.28|1122.18|1139.36|1122.26|1139.28|1122.18|2
1651470720000|2022-05-02 05:52:00|1139.29|1122.19|1139.9|1122.8|1139.99|1122.89|1139.29|1122.19|15
1651470730000|2022-05-02 05:52:10|1139.91|1122.81|1139.79|1122.69|1139.91|1122.81|1139.71|1122.61|9
1651470740000|2022-05-02 05:52:20|1139.8|1122.7|1139.86|1122.76|1139.94|1122.84|1139.59|1122.49|19
1651470750000|2022-05-02 05:52:30|1139.65|1122.55|1139.82|1122.72|1139.96|1122.86|1139.64|1122.54|16
1651470760000|2022-05-02 05:52:40|1139.81|1122.71|1139.94|1122.84|1139.94|1122.84|1139.8|1122.7|11
1651470770000|2022-05-02 05:52:50|1139.98|1122.88|1139.98|1122.88|1140.01|1122.91|1139.92|1122.82|7
1651470780000|2022-05-02 05:53:00|1140.01|1122.91|1140.06|1122.96|1140.06|1122.96|1140.01|1122.91|7
1651470790000|2022-05-02 05:53:10|1140.05|1122.95|1140.06|1122.96|1140.06|1122.96|1140.05|1122.95|8
1651470800000|2022-05-02 05:53:20|1140.05|1122.95|1140.02|1122.92|1140.08|1122.98|1140.01|1122.91|5
1651470810000|2022-05-02 05:53:30|1140.04|1122.94|1140.04|1122.94|1140.06|1122.96|1140.04|1122.94|4
1651470830000|2022-05-02 05:53:50|1140.05|1122.95|1139.45|1122.35|1140.05|1122.95|1139.45|1122.35|14
1651470840000|2022-05-02 05:54:00|1139.5|1122.4|1139.95|1122.85|1139.97|1122.87|1139.3|1122.2|23
1651470850000|2022-05-02 05:54:10|1139.98|1122.88|1139.96|1122.86|1139.99|1122.89|1139.96|1122.86|6
1651470860000|2022-05-02 05:54:20|1139.99|1122.89|1140.01|1122.91|1140.05|1122.95|1139.99|1122.89|4
1651470880000|2022-05-02 05:54:40|1140.03|1122.93|1140.01|1122.91|1140.03|1122.93|1140.01|1122.91|2
1651470890000|2022-05-02 05:54:50|1140.03|1122.93|1139.7|1122.6|1140.03|1122.93|1139.25|1122.15|13
1651470900000|2022-05-02 05:55:00|1139.25|1122.15|1139.53|1122.43|1139.53|1122.43|1139.25|1122.15|2
1651470910000|2022-05-02 05:55:10|1139.33|1122.23|1138.92|1121.82|1139.5|1122.4|1138.83|1121.73|19
1651470920000|2022-05-02 05:55:20|1138.93|1121.83|1139.09|1121.99|1139.1|1122|1138.86|1121.76|8
1651470930000|2022-05-02 05:55:30|1139.08|1121.98|1139.04|1121.94|1139.08|1121.98|1139.03|1121.93|4
1651470950000|2022-05-02 05:55:50|1139.02|1121.92|1139.02|1121.92|1139.02|1121.92|1139.02|1121.92|1
1651470960000|2022-05-02 05:56:00|1139.13|1122.03|1139.13|1122.03|1139.13|1122.03|1139.13|1122.03|1
1651470970000|2022-05-02 05:56:10|1139.19|1122.09|1139.09|1121.99|1139.19|1122.09|1139.09|1121.99|4
1651470980000|2022-05-02 05:56:20|1139.16|1122.06|1139.16|1122.06|1139.16|1122.06|1139.16|1122.06|1
1651471000000|2022-05-02 05:56:40|1139.18|1122.08|1139.88|1122.78|1139.89|1122.79|1139.18|1122.08|13
1651471010000|2022-05-02 05:56:50|1139.9|1122.8|1139.84|1122.74|1139.9|1122.8|1139.84|1122.74|2
1651471020000|2022-05-02 05:57:00|1139.9|1122.8|1139.68|1122.58|1139.9|1122.8|1139.68|1122.58|4
1651471030000|2022-05-02 05:57:10|1139.73|1122.63|1139.95|1122.85|1139.95|1122.85|1139.7|1122.6|13
1651471040000|2022-05-02 05:57:20|1139.96|1122.86|1139.95|1122.85|1140.01|1122.91|1139.8|1122.7|20
1651471050000|2022-05-02 05:57:30|1139.97|1122.87|1139.96|1122.86|1140|1122.9|1139.8|1122.7|10
1651471060000|2022-05-02 05:57:40|1139.83|1122.73|1140.01|1122.91|1140.09|1122.99|1139.83|1122.73|17
1651471070000|2022-05-02 05:57:50|1140|1122.9|1139.58|1122.48|1140.09|1122.99|1139.35|1122.25|15
1651471080000|2022-05-02 05:58:00|1139.39|1122.29|1139.37|1122.27|1139.39|1122.29|1139.37|1122.27|3
1651471090000|2022-05-02 05:58:10|1139.32|1122.22|1139.3|1122.2|1139.32|1122.22|1139.3|1122.2|2
1651471120000|2022-05-02 05:58:40|1139.48|1122.38|1139.48|1122.38|1139.48|1122.38|1139.48|1122.38|1
1651471130000|2022-05-02 05:58:50|1139.07|1121.97|1139.07|1121.97|1139.07|1121.97|1139.07|1121.97|1
1651471140000|2022-05-02 05:59:00|1139.09|1121.99|1139.52|1122.42|1139.61|1122.51|1139.09|1121.99|12
1651471150000|2022-05-02 05:59:10|1139.77|1122.67|1140.03|1122.93|1140.06|1122.96|1139.58|1122.48|20
1651471160000|2022-05-02 05:59:20|1140.02|1122.92|1140.03|1122.93|1140.07|1122.97|1140.02|1122.92|5
1651471170000|2022-05-02 05:59:30|1140.02|1122.92|1139.98|1122.88|1140.02|1122.92|1139.44|1122.34|18
1651471180000|2022-05-02 05:59:40|1139.96|1122.86|1139.95|1122.85|1140.01|1122.91|1139.94|1122.84|9
1651471190000|2022-05-02 05:59:50|1140.03|1122.93|1140.06|1122.96|1140.06|1122.96|1140.03|1122.93|3
1651471200000|2022-05-02 06:00:00|1139.93|1122.83|1140.02|1122.92|1140.02|1122.92|1139.93|1122.83|4
1651471210000|2022-05-02 06:00:10|1140.03|1122.93|1140.01|1122.91|1140.04|1122.94|1139.97|1122.87|4
1651471220000|2022-05-02 06:00:20|1140.07|1122.97|1140.09|1122.99|1140.09|1122.99|1140.06|1122.96|4
1651471230000|2022-05-02 06:00:30|1140.05|1122.95|1139.82|1122.72|1140.08|1122.98|1139.46|1122.36|11
1651471240000|2022-05-02 06:00:40|1139.78|1122.68|1140.01|1122.91|1140.01|1122.91|1139.42|1122.32|20
1651471250000|2022-05-02 06:00:50|1140|1122.9|1139.97|1122.87|1140.03|1122.93|1139.94|1122.84|7
1651471260000|2022-05-02 06:01:00|1139.96|1122.86|1139.97|1122.87|1139.97|1122.87|1139.92|1122.82|6
1651471270000|2022-05-02 06:01:10|1140|1122.9|1140|1122.9|1140|1122.9|1140|1122.9|1
1651471280000|2022-05-02 06:01:20|1139.99|1122.89|1140.31|1123.21|1140.45|1123.35|1139.95|1122.85|12
1651471290000|2022-05-02 06:01:30|1140.29|1123.19|1140.19|1123.09|1140.29|1123.19|1140.19|1123.09|13
1651471300000|2022-05-02 06:01:40|1140.2|1123.1|1140.13|1123.03|1140.2|1123.1|1140.13|1123.03|13
1651471310000|2022-05-02 06:01:50|1140.11|1123.01|1140.08|1122.98|1140.13|1123.03|1140.08|1122.98|4
1651471320000|2022-05-02 06:02:00|1140.13|1123.03|1140.3|1123.2|1140.41|1123.31|1140.13|1123.03|18
1651471330000|2022-05-02 06:02:10|1140.26|1123.16|1140.11|1123.01|1140.28|1123.18|1140.05|1122.95|11
1651471340000|2022-05-02 06:02:20|1140.26|1123.16|1140.09|1122.99|1140.33|1123.23|1140.09|1122.99|12
1651471360000|2022-05-02 06:02:40|1140.19|1123.09|1140.19|1123.09|1140.2|1123.1|1140.19|1123.09|3
1651471370000|2022-05-02 06:02:50|1140.1|1123|1140.14|1123.04|1140.14|1123.04|1140.1|1123|4
1651471390000|2022-05-02 06:03:10|1140.08|1122.98|1140.01|1122.91|1140.08|1122.98|1140.01|1122.91|4
1651471400000|2022-05-02 06:03:20|1140.04|1122.94|1139.98|1122.88|1140.05|1122.95|1139.89|1122.79|12
1651471410000|2022-05-02 06:03:30|1139.85|1122.75|1139.82|1122.72|1139.95|1122.85|1139.82|1122.72|11
1651471420000|2022-05-02 06:03:40|1139.94|1122.84|1140.02|1122.92|1140.04|1122.94|1139.94|1122.84|4
1651471430000|2022-05-02 06:03:50|1140.01|1122.91|1140.01|1122.91|1140.01|1122.91|1140.01|1122.91|1
1651471440000|2022-05-02 06:04:00|1140.1|1123|1140.08|1122.98|1140.1|1123|1140.07|1122.97|8
1651471450000|2022-05-02 06:04:10|1140.1|1123|1140.9|1123.8|1140.92|1123.82|1140.02|1122.92|11
1651471460000|2022-05-02 06:04:20|1140.89|1123.79|1140.85|1123.75|1140.89|1123.79|1140.81|1123.71|6
1651471470000|2022-05-02 06:04:30|1140.82|1123.72|1140.95|1123.85|1141.01|1123.91|1140.82|1123.72|16
1651471480000|2022-05-02 06:04:40|1140.99|1123.89|1140.94|1123.84|1141|1123.9|1140.76|1123.66|11
1651471490000|2022-05-02 06:04:50|1141.04|1123.94|1141.1|1124|1141.1|1124|1141.04|1123.94|10
1651471500000|2022-05-02 06:05:00|1141.12|1124.02|1141.51|1124.41|1141.51|1124.41|1141|1123.9|17
1651471510000|2022-05-02 06:05:10|1141.46|1124.36|1141.99|1124.89|1141.99|1124.89|1141.32|1124.22|16
1651471520000|2022-05-02 06:05:20|1142.01|1124.91|1142.28|1125.18|1142.36|1125.26|1142.01|1124.91|12
1651471530000|2022-05-02 06:05:30|1142.2|1125.1|1142.98|1125.88|1142.99|1125.89|1142.12|1125.02|12
1651471540000|2022-05-02 06:05:40|1142.91|1125.81|1142.32|1125.22|1142.95|1125.85|1142.31|1125.21|16
1651471550000|2022-05-02 06:05:50|1142.31|1125.21|1142.28|1125.18|1142.41|1125.31|1142.2|1125.1|8
1651471560000|2022-05-02 06:06:00|1142.29|1125.19|1142.27|1125.17|1142.45|1125.35|1142.2|1125.1|12
1651471570000|2022-05-02 06:06:10|1142.33|1125.23|1142.29|1125.19|1142.33|1125.23|1142.24|1125.14|6
1651471580000|2022-05-02 06:06:20|1142.3|1125.2|1142.67|1125.57|1142.67|1125.57|1142.23|1125.13|12
1651471590000|2022-05-02 06:06:30|1142.74|1125.64|1142.82|1125.72|1142.85|1125.75|1142.68|1125.58|16
1651471600000|2022-05-02 06:06:40|1142.84|1125.74|1142.64|1125.54|1142.85|1125.75|1142.6|1125.5|6
1651471610000|2022-05-02 06:06:50|1142.95|1125.85|1142.14|1125.04|1142.95|1125.85|1142.05|1124.95|13
1651471620000|2022-05-02 06:07:00|1142.21|1125.11|1142.2|1125.1|1142.25|1125.15|1142.08|1124.98|19
1651471630000|2022-05-02 06:07:10|1142.19|1125.09|1142.22|1125.12|1142.25|1125.15|1142.15|1125.05|13
1651471640000|2022-05-02 06:07:20|1142.25|1125.15|1143.56|1126.46|1144.03|1126.93|1142.22|1125.12|25
1651471650000|2022-05-02 06:07:30|1143.57|1126.47|1143.81|1126.71|1144.28|1127.18|1143.57|1126.47|16
1651471660000|2022-05-02 06:07:40|1144.05|1126.95|1143.79|1126.69|1144.05|1126.95|1143.79|1126.69|4
1651471670000|2022-05-02 06:07:50|1143.8|1126.7|1143.8|1126.7|1143.8|1126.7|1143.8|1126.7|1
1651471680000|2022-05-02 06:08:00|1143.95|1126.85|1144.21|1127.11|1144.21|1127.11|1143.89|1126.79|8
1651471690000|2022-05-02 06:08:10|1144.2|1127.1|1144.19|1127.09|1144.2|1127.1|1144.19|1127.09|2
1651471700000|2022-05-02 06:08:20|1144.15|1127.05|1144.25|1127.15|1144.25|1127.15|1144.15|1127.05|4
1651471710000|2022-05-02 06:08:30|1144.24|1127.14|1144.72|1127.62|1144.72|1127.62|1144.23|1127.13|13
1651471720000|2022-05-02 06:08:40|1144.74|1127.64|1144.76|1127.66|1144.82|1127.72|1144.74|1127.64|7
1651471730000|2022-05-02 06:08:50|1144.58|1127.48|1144.4|1127.3|1144.58|1127.48|1144.39|1127.29|10
1651471740000|2022-05-02 06:09:00|1144.22|1127.12|1143.25|1126.15|1144.25|1127.15|1143.25|1126.15|8
1651471750000|2022-05-02 06:09:10|1143.24|1126.14|1143.16|1126.06|1143.24|1126.14|1143.12|1126.02|15
1651471760000|2022-05-02 06:09:20|1143.14|1126.04|1143.18|1126.08|1143.2|1126.1|1143.13|1126.03|11
1651471770000|2022-05-02 06:09:30|1143.16|1126.06|1143.19|1126.09|1143.21|1126.11|1143.13|1126.03|12
1651471780000|2022-05-02 06:09:40|1143.17|1126.07|1143.22|1126.12|1143.24|1126.14|1143.16|1126.06|15
1651471790000|2022-05-02 06:09:50|1143.2|1126.1|1143.16|1126.06|1143.23|1126.13|1143.14|1126.04|17
1651471800000|2022-05-02 06:10:00|1143.15|1126.05|1142.99|1125.89|1143.15|1126.05|1142.99|1125.89|7
1651471810000|2022-05-02 06:10:10|1142.81|1125.71|1142.66|1125.56|1142.82|1125.72|1142.66|1125.56|22
1651471820000|2022-05-02 06:10:20|1142.64|1125.54|1142.2|1125.1|1142.64|1125.54|1142.18|1125.08|9
1651471830000|2022-05-02 06:10:30|1142.19|1125.09|1141.59|1124.49|1142.27|1125.17|1141.44|1124.34|17
1651471840000|2022-05-02 06:10:40|1141.58|1124.48|1141.23|1124.13|1141.58|1124.48|1141.19|1124.09|14
1651471850000|2022-05-02 06:10:50|1141.21|1124.11|1141.23|1124.13|1141.3|1124.2|1141.11|1124.01|22
1651471860000|2022-05-02 06:11:00|1141.22|1124.12|1141.03|1123.93|1141.32|1124.22|1140.97|1123.87|20
1651471870000|2022-05-02 06:11:10|1141.05|1123.95|1141.01|1123.91|1141.07|1123.97|1140.89|1123.79|13
1651471880000|2022-05-02 06:11:20|1141.03|1123.93|1140.9|1123.8|1141.03|1123.93|1140.85|1123.75|14
1651471890000|2022-05-02 06:11:30|1140.89|1123.79|1140.37|1123.27|1140.98|1123.88|1140.36|1123.26|16
1651471900000|2022-05-02 06:11:40|1140.36|1123.26|1140.37|1123.27|1140.37|1123.27|1140.36|1123.26|2
1651471910000|2022-05-02 06:11:50|1140.69|1123.59|1140.91|1123.81|1140.91|1123.81|1140.66|1123.56|16
1651471920000|2022-05-02 06:12:00|1140.94|1123.84|1140.92|1123.82|1140.99|1123.89|1140.82|1123.72|18
1651471930000|2022-05-02 06:12:10|1140.91|1123.81|1141.05|1123.95|1141.05|1123.95|1140.89|1123.79|23
1651471940000|2022-05-02 06:12:20|1140.94|1123.84|1140.84|1123.74|1140.96|1123.86|1140.84|1123.74|11
1651471950000|2022-05-02 06:12:30|1140.79|1123.69|1140.22|1123.12|1140.84|1123.74|1140.22|1123.12|12
1651471960000|2022-05-02 06:12:40|1140.25|1123.15|1140.22|1123.12|1140.26|1123.16|1140.22|1123.12|3
1651471970000|2022-05-02 06:12:50|1140.23|1123.13|1140.72|1123.62|1140.75|1123.65|1140.23|1123.13|6
1651471980000|2022-05-02 06:13:00|1140.69|1123.59|1140.28|1123.18|1140.69|1123.59|1140.26|1123.16|10
1651471990000|2022-05-02 06:13:10|1140.24|1123.14|1140.23|1123.13|1140.24|1123.14|1140.19|1123.09|4
1651472000000|2022-05-02 06:13:20|1140.22|1123.12|1140.19|1123.09|1140.22|1123.12|1140.19|1123.09|3
1651472010000|2022-05-02 06:13:30|1140.21|1123.11|1140.19|1123.09|1140.3|1123.2|1140.19|1123.09|3
1651472020000|2022-05-02 06:13:40|1140.14|1123.04|1140.18|1123.08|1140.18|1123.08|1140.14|1123.04|4
1651472030000|2022-05-02 06:13:50|1140.19|1123.09|1140.19|1123.09|1140.19|1123.09|1140.19|1123.09|1
1651472040000|2022-05-02 06:14:00|1140.18|1123.08|1140.03|1122.93|1140.18|1123.08|1139.96|1122.86|10
1651472050000|2022-05-02 06:14:10|1140.01|1122.91|1140.14|1123.04|1140.2|1123.1|1139.99|1122.89|17
1651472060000|2022-05-02 06:14:20|1140.2|1123.1|1140.18|1123.08|1140.2|1123.1|1140.18|1123.08|2
1651472070000|2022-05-02 06:14:30|1140.17|1123.07|1140.06|1122.96|1140.18|1123.08|1140.06|1122.96|5
1651472080000|2022-05-02 06:14:40|1140.03|1122.93|1139.21|1122.11|1140.05|1122.95|1139.16|1122.06|15
1651472090000|2022-05-02 06:14:50|1139.14|1122.04|1139.09|1121.99|1139.34|1122.24|1139.09|1121.99|10
1651472100000|2022-05-02 06:15:00|1139.11|1122.01|1139.16|1122.06|1139.16|1122.06|1139.03|1121.93|9
1651472110000|2022-05-02 06:15:10|1139.06|1121.96|1139.15|1122.05|1139.15|1122.05|1139.05|1121.95|8
1651472120000|2022-05-02 06:15:20|1139.05|1121.95|1139.12|1122.02|1139.15|1122.05|1139.05|1121.95|10
1651472130000|2022-05-02 06:15:30|1139.14|1122.04|1139.14|1122.04|1139.16|1122.06|1139.14|1122.04|3
1651472140000|2022-05-02 06:15:40|1139.26|1122.16|1139.18|1122.08|1139.26|1122.16|1139.14|1122.04|4
1651472150000|2022-05-02 06:15:50|1139.07|1121.97|1139.12|1122.02|1139.12|1122.02|1139.07|1121.97|2
1651472160000|2022-05-02 06:16:00|1139.24|1122.14|1139.21|1122.11|1139.31|1122.21|1139.21|1122.11|4
1651472180000|2022-05-02 06:16:20|1139.14|1122.04|1139.14|1122.04|1139.21|1122.11|1139.14|1122.04|3
1651472190000|2022-05-02 06:16:30|1139.15|1122.05|1139.18|1122.08|1139.3|1122.2|1139.15|1122.05|8
1651472200000|2022-05-02 06:16:40|1139.24|1122.14|1139.23|1122.13|1139.24|1122.14|1139.22|1122.12|4
1651472210000|2022-05-02 06:16:50|1139.25|1122.15|1139.13|1122.03|1139.25|1122.15|1139.13|1122.03|2
1651472220000|2022-05-02 06:17:00|1139.28|1122.18|1139.33|1122.23|1139.33|1122.23|1139.27|1122.17|4
1651472230000|2022-05-02 06:17:10|1139.32|1122.22|1139.34|1122.24|1139.34|1122.24|1139.32|1122.22|2
1651472250000|2022-05-02 06:17:30|1139.33|1122.23|1139.33|1122.23|1139.34|1122.24|1139.31|1122.21|5
1651472260000|2022-05-02 06:17:40|1139.31|1122.21|1139.39|1122.29|1139.39|1122.29|1139.31|1122.21|3
1651472270000|2022-05-02 06:17:50|1139.38|1122.28|1139.28|1122.18|1139.38|1122.28|1139.27|1122.17|8
1651472280000|2022-05-02 06:18:00|1139.29|1122.19|1139.34|1122.24|1139.34|1122.24|1139.27|1122.17|9
1651472290000|2022-05-02 06:18:10|1139.35|1122.25|1139.28|1122.18|1139.35|1122.25|1139.28|1122.18|2
1651472300000|2022-05-02 06:18:20|1139.32|1122.22|1139.32|1122.22|1139.32|1122.22|1139.32|1122.22|1
1651472310000|2022-05-02 06:18:30|1139.3|1122.2|1139.28|1122.18|1139.36|1122.26|1139.28|1122.18|11
1651472320000|2022-05-02 06:18:40|1139.2|1122.1|1139.2|1122.1|1139.2|1122.1|1139.2|1122.1|1
1651472330000|2022-05-02 06:18:50|1139.19|1122.09|1139.19|1122.09|1139.28|1122.18|1139.19|1122.09|3
1651472340000|2022-05-02 06:19:00|1139.2|1122.1|1139.23|1122.13|1139.23|1122.13|1139.2|1122.1|5
1651472350000|2022-05-02 06:19:10|1139.22|1122.12|1139.15|1122.05|1139.22|1122.12|1139.15|1122.05|3
1651472360000|2022-05-02 06:19:20|1139.14|1122.04|1139|1121.9|1139.16|1122.06|1138.99|1121.89|9
1651472380000|2022-05-02 06:19:40|1138.99|1121.89|1138.99|1121.89|1138.99|1121.89|1138.99|1121.89|1
1651472400000|2022-05-02 06:20:00|1139.02|1121.92|1139.15|1122.05|1139.16|1122.06|1139|1121.9|10
1651472410000|2022-05-02 06:20:10|1139.16|1122.06|1139.21|1122.11|1139.21|1122.11|1139.14|1122.04|8
1651472420000|2022-05-02 06:20:20|1139.22|1122.12|1139.18|1122.08|1139.22|1122.12|1139.14|1122.04|5
1651472430000|2022-05-02 06:20:30|1139.14|1122.04|1139.35|1122.25|1139.35|1122.25|1139.14|1122.04|7
1651472440000|2022-05-02 06:20:40|1139.4|1122.3|1139.24|1122.14|1139.4|1122.3|1139.24|1122.14|10
1651472450000|2022-05-02 06:20:50|1139.27|1122.17|1139.27|1122.17|1139.27|1122.17|1139.24|1122.14|5
1651472460000|2022-05-02 06:21:00|1139.38|1122.28|1139.1|1122|1139.38|1122.28|1139.1|1122|9
1651472470000|2022-05-02 06:21:10|1139.01|1121.91|1139.21|1122.11|1139.21|1122.11|1139.01|1121.91|6
1651472480000|2022-05-02 06:21:20|1139.22|1122.12|1139.19|1122.09|1139.22|1122.12|1139.19|1122.09|4
1651472490000|2022-05-02 06:21:30|1139.17|1122.07|1139.23|1122.13|1139.35|1122.25|1139.17|1122.07|10
1651472500000|2022-05-02 06:21:40|1139.29|1122.19|1139.29|1122.19|1139.3|1122.2|1139.29|1122.19|11
1651472510000|2022-05-02 06:21:50|1139.23|1122.13|1139.1|1122|1139.23|1122.13|1139.1|1122|13
1651472520000|2022-05-02 06:22:00|1139.11|1122.01|1138.53|1121.43|1139.11|1122.01|1138.53|1121.43|15
1651472530000|2022-05-02 06:22:10|1138.62|1121.52|1139.11|1122.01|1139.11|1122.01|1138.62|1121.52|15
1651472540000|2022-05-02 06:22:20|1139.12|1122.02|1139|1121.9|1139.12|1122.02|1138.95|1121.85|21
1651472550000|2022-05-02 06:22:30|1139.02|1121.92|1139.07|1121.97|1139.1|1122|1138.95|1121.85|19
1651472560000|2022-05-02 06:22:40|1139.09|1121.99|1139.06|1121.96|1139.09|1121.99|1138.89|1121.79|23
1651472570000|2022-05-02 06:22:50|1139.08|1121.98|1138.97|1121.87|1139.1|1122|1138.94|1121.84|20
1651472580000|2022-05-02 06:23:00|1139.03|1121.93|1139.05|1121.95|1139.1|1122|1138.94|1121.84|22
1651472590000|2022-05-02 06:23:10|1139.03|1121.93|1138.67|1121.57|1139.03|1121.93|1138.51|1121.41|15
1651472600000|2022-05-02 06:23:20|1138.66|1121.56|1138.79|1121.69|1138.79|1121.69|1138.66|1121.56|2
1651472640000|2022-05-02 06:24:00|1138.39|1121.29|1138.44|1121.34|1138.55|1121.45|1138.39|1121.29|7
1651472650000|2022-05-02 06:24:10|1138.48|1121.38|1138.44|1121.34|1138.48|1121.38|1138.44|1121.34|2
1651472660000|2022-05-02 06:24:20|1138.42|1121.32|1138.5|1121.4|1138.5|1121.4|1138.42|1121.32|2
1651472670000|2022-05-02 06:24:30|1138.47|1121.37|1138.47|1121.37|1138.47|1121.37|1138.47|1121.37|1
1651472680000|2022-05-02 06:24:40|1138.36|1121.26|1137.35|1120.25|1138.36|1121.26|1137.35|1120.25|17
1651472690000|2022-05-02 06:24:50|1137.34|1120.24|1137.19|1120.09|1137.34|1120.24|1137.11|1120.01|10
1651472700000|2022-05-02 06:25:00|1137.18|1120.08|1137.06|1119.96|1137.18|1120.08|1137.03|1119.93|10
1651472710000|2022-05-02 06:25:10|1137.08|1119.98|1137.05|1119.95|1137.09|1119.99|1137.05|1119.95|6
1651472720000|2022-05-02 06:25:20|1137.06|1119.96|1136.89|1119.79|1137.06|1119.96|1136.88|1119.78|5
1651472730000|2022-05-02 06:25:30|1136.6|1119.5|1136.69|1119.59|1136.69|1119.59|1136.56|1119.46|4
1651472750000|2022-05-02 06:25:50|1136.64|1119.54|1135.76|1118.66|1136.64|1119.54|1135.71|1118.61|16
1651472760000|2022-05-02 06:26:00|1135.94|1118.84|1135.96|1118.86|1136.08|1118.98|1135.64|1118.54|16
1651472770000|2022-05-02 06:26:10|1135.95|1118.85|1135.96|1118.86|1135.96|1118.86|1135.9|1118.8|7
1651472780000|2022-05-02 06:26:20|1136|1118.9|1135.46|1118.36|1136.01|1118.91|1135.28|1118.18|15
1651472790000|2022-05-02 06:26:30|1135.45|1118.35|1135.56|1118.46|1135.56|1118.46|1135.45|1118.35|3
1651472800000|2022-05-02 06:26:40|1135.51|1118.41|1135.38|1118.28|1135.51|1118.41|1135.31|1118.21|15
1651472810000|2022-05-02 06:26:50|1135.37|1118.27|1135.38|1118.28|1135.53|1118.43|1135.37|1118.27|6
1651472820000|2022-05-02 06:27:00|1135.39|1118.29|1135.86|1118.76|1135.86|1118.76|1135.25|1118.15|14
1651472830000|2022-05-02 06:27:10|1135.93|1118.83|1136.12|1119.02|1136.12|1119.02|1135.87|1118.77|19
1651472840000|2022-05-02 06:27:20|1136.16|1119.06|1136.6|1119.5|1136.66|1119.56|1136.16|1119.06|8
1651472850000|2022-05-02 06:27:30|1136.62|1119.52|1136.76|1119.66|1136.83|1119.73|1136.44|1119.34|15
1651472860000|2022-05-02 06:27:40|1136.78|1119.68|1137.18|1120.08|1137.18|1120.08|1136.66|1119.56|10
1651472870000|2022-05-02 06:27:50|1137.23|1120.13|1137.78|1120.68|1137.78|1120.68|1137.23|1120.13|9
1651472880000|2022-05-02 06:28:00|1137.79|1120.69|1137.47|1120.37|1137.99|1120.89|1137.47|1120.37|23
1651472890000|2022-05-02 06:28:10|1137.57|1120.47|1137.99|1120.89|1137.99|1120.89|1137.57|1120.47|12
1651472900000|2022-05-02 06:28:20|1137.98|1120.88|1137.3|1120.2|1137.98|1120.88|1137.29|1120.19|12
1651472910000|2022-05-02 06:28:30|1137.28|1120.18|1137.43|1120.33|1137.52|1120.42|1137.28|1120.18|9
1651472920000|2022-05-02 06:28:40|1137.44|1120.34|1137.38|1120.28|1137.44|1120.34|1137.38|1120.28|2
1651472930000|2022-05-02 06:28:50|1137.37|1120.27|1137.44|1120.34|1137.51|1120.41|1137.2|1120.1|7
1651472940000|2022-05-02 06:29:00|1137.45|1120.35|1138|1120.9|1138|1120.9|1137.42|1120.32|16
1651472950000|2022-05-02 06:29:10|1138.01|1120.91|1138.03|1120.93|1138.03|1120.93|1138|1120.9|5
1651472960000|2022-05-02 06:29:20|1138.13|1121.03|1138.09|1120.99|1138.13|1121.03|1138.09|1120.99|4
1651472970000|2022-05-02 06:29:30|1138.08|1120.98|1138.09|1120.99|1138.09|1120.99|1138.08|1120.98|2
1651472980000|2022-05-02 06:29:40|1138.08|1120.98|1138.05|1120.95|1138.19|1121.09|1137.91|1120.81|16
1651472990000|2022-05-02 06:29:50|1138.07|1120.97|1138.34|1121.24|1138.41|1121.31|1138.05|1120.95|10
1651473000000|2022-05-02 06:30:00|1138.39|1121.29|1138.3|1121.2|1138.43|1121.33|1138.3|1121.2|11
1651473010000|2022-05-02 06:30:10|1138.32|1121.22|1138.33|1121.23|1138.33|1121.23|1138.3|1121.2|8
1651473020000|2022-05-02 06:30:20|1138.3|1121.2|1138.3|1121.2|1138.55|1121.45|1138.26|1121.16|5
1651473030000|2022-05-02 06:30:30|1138.26|1121.16|1138.3|1121.2|1138.3|1121.2|1138.23|1121.13|9
1651473040000|2022-05-02 06:30:40|1138.32|1121.22|1138.32|1121.22|1138.41|1121.31|1138.27|1121.17|13
1651473050000|2022-05-02 06:30:50|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1
1651473060000|2022-05-02 06:31:00|1138.04|1120.94|1138.35|1121.25|1138.4|1121.3|1138.04|1120.94|9
1651473070000|2022-05-02 06:31:10|1138.36|1121.26|1138.35|1121.25|1138.37|1121.27|1138.33|1121.23|10
1651473080000|2022-05-02 06:31:20|1138.4|1121.3|1138.38|1121.28|1138.41|1121.31|1138.38|1121.28|9
1651473090000|2022-05-02 06:31:30|1138.37|1121.27|1138.11|1121.01|1138.37|1121.27|1138.09|1120.99|9
1651473100000|2022-05-02 06:31:40|1138.33|1121.23|1138.29|1121.19|1138.33|1121.23|1138.21|1121.11|14
1651473110000|2022-05-02 06:31:50|1138.32|1121.22|1138.29|1121.19|1138.32|1121.22|1138.29|1121.19|2
1651473120000|2022-05-02 06:32:00|1138.3|1121.2|1138.26|1121.16|1138.32|1121.22|1138.26|1121.16|4
1651473130000|2022-05-02 06:32:10|1138.34|1121.24|1138.4|1121.3|1138.41|1121.31|1138.34|1121.24|7
1651473140000|2022-05-02 06:32:20|1138.41|1121.31|1139.06|1121.96|1139.08|1121.98|1138.37|1121.27|19
1651473150000|2022-05-02 06:32:30|1139.04|1121.94|1139.04|1121.94|1139.06|1121.96|1139.04|1121.94|3
1651473160000|2022-05-02 06:32:40|1139.06|1121.96|1139.04|1121.94|1139.08|1121.98|1139.04|1121.94|6
1651473170000|2022-05-02 06:32:50|1139.05|1121.95|1139.09|1121.99|1139.1|1122|1139.05|1121.95|6
1651473180000|2022-05-02 06:33:00|1139.1|1122|1139.09|1121.99|1139.1|1122|1139.06|1121.96|5
1651473190000|2022-05-02 06:33:10|1139.07|1121.97|1139.08|1121.98|1139.53|1122.43|1139.07|1121.97|7
1651473200000|2022-05-02 06:33:20|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1
1651473220000|2022-05-02 06:33:40|1139.18|1122.08|1139.15|1122.05|1139.2|1122.1|1139.15|1122.05|7
1651473230000|2022-05-02 06:33:50|1139.18|1122.08|1139.12|1122.02|1139.18|1122.08|1139.08|1121.98|6
1651473240000|2022-05-02 06:34:00|1139.08|1121.98|1139.22|1122.12|1139.22|1122.12|1139.08|1121.98|2
1651473250000|2022-05-02 06:34:10|1139.2|1122.1|1139.22|1122.12|1139.22|1122.12|1139.2|1122.1|2
1651473270000|2022-05-02 06:34:30|1139.34|1122.24|1139.35|1122.25|1139.36|1122.26|1139.16|1122.06|10
1651473280000|2022-05-02 06:34:40|1139.33|1122.23|1139.33|1122.23|1139.35|1122.25|1139.33|1122.23|3
1651473290000|2022-05-02 06:34:50|1139.38|1122.28|1139.38|1122.28|1139.38|1122.28|1139.34|1122.24|3
1651473300000|2022-05-02 06:35:00|1139.34|1122.24|1139.42|1122.32|1139.46|1122.36|1139.34|1122.24|9
1651473310000|2022-05-02 06:35:10|1139.47|1122.37|1139.47|1122.37|1139.47|1122.37|1139.47|1122.37|1
1651473320000|2022-05-02 06:35:20|1139.46|1122.36|1139.35|1122.25|1139.46|1122.36|1139.35|1122.25|2
1651473330000|2022-05-02 06:35:30|1139.41|1122.31|1139.41|1122.31|1139.41|1122.31|1139.41|1122.31|1
1651473340000|2022-05-02 06:35:40|1139.38|1122.28|1139.2|1122.1|1139.47|1122.37|1139.2|1122.1|6
1651473350000|2022-05-02 06:35:50|1139.12|1122.02|1139.12|1122.02|1139.12|1122.02|1139.12|1122.02|1
1651473360000|2022-05-02 06:36:00|1139.13|1122.03|1139.21|1122.11|1139.31|1122.21|1139.11|1122.01|13
1651473370000|2022-05-02 06:36:10|1139.2|1122.1|1139.26|1122.16|1139.27|1122.17|1139.2|1122.1|8
1651473380000|2022-05-02 06:36:20|1139.31|1122.21|1139.33|1122.23|1139.36|1122.26|1139.29|1122.19|8
1651473390000|2022-05-02 06:36:30|1139.24|1122.14|1139.24|1122.14|1139.24|1122.14|1139.24|1122.14|1
1651473400000|2022-05-02 06:36:40|1139.22|1122.12|1139.23|1122.13|1139.23|1122.13|1139.22|1122.12|2
1651473420000|2022-05-02 06:37:00|1139.25|1122.15|1139.31|1122.21|1139.34|1122.24|1139.25|1122.15|5
1651473430000|2022-05-02 06:37:10|1139.34|1122.24|1139.35|1122.25|1139.36|1122.26|1139.34|1122.24|8
1651473440000|2022-05-02 06:37:20|1139.39|1122.29|1139.38|1122.28|1139.39|1122.29|1139.35|1122.25|6
1651473450000|2022-05-02 06:37:30|1139.3|1122.2|1139.37|1122.27|1139.38|1122.28|1139.29|1122.19|6
1651473460000|2022-05-02 06:37:40|1139.34|1122.24|1139.34|1122.24|1139.34|1122.24|1139.34|1122.24|1
1651473470000|2022-05-02 06:37:50|1139.35|1122.25|1139.87|1122.77|1139.87|1122.77|1139.18|1122.08|12
1651473480000|2022-05-02 06:38:00|1139.9|1122.8|1140.01|1122.91|1140.01|1122.91|1139.9|1122.8|7
1651473490000|2022-05-02 06:38:10|1140.08|1122.98|1140.08|1122.98|1140.08|1122.98|1140.08|1122.98|1
1651473500000|2022-05-02 06:38:20|1140.09|1122.99|1140.01|1122.91|1140.09|1122.99|1139.92|1122.82|10
1651473510000|2022-05-02 06:38:30|1139.82|1122.72|1139.3|1122.2|1139.91|1122.81|1139.3|1122.2|7
1651473520000|2022-05-02 06:38:40|1139.25|1122.15|1139.25|1122.15|1139.25|1122.15|1139.25|1122.15|1
1651473530000|2022-05-02 06:38:50|1139.26|1122.16|1139.25|1122.15|1139.26|1122.16|1139.25|1122.15|2
1651473540000|2022-05-02 06:39:00|1139.26|1122.16|1139.22|1122.12|1139.26|1122.16|1139.22|1122.12|2
1651473550000|2022-05-02 06:39:10|1139.27|1122.17|1138.99|1121.89|1139.27|1122.17|1138.63|1121.53|12
1651473560000|2022-05-02 06:39:20|1139.11|1122.01|1139.12|1122.02|1139.36|1122.26|1139.11|1122.01|12
1651473570000|2022-05-02 06:39:30|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1
1651473580000|2022-05-02 06:39:40|1139.14|1122.04|1139.1|1122|1139.23|1122.13|1139.04|1121.94|19
1651473590000|2022-05-02 06:39:50|1139.06|1121.96|1139.19|1122.09|1139.19|1122.09|1139.06|1121.96|9
1651473600000|2022-05-02 06:40:00|1139.12|1122.02|1139.11|1122.01|1139.13|1122.03|1139|1121.9|10
1651473610000|2022-05-02 06:40:10|1138.98|1121.88|1139.13|1122.03|1139.13|1122.03|1138.98|1121.88|7
1651473620000|2022-05-02 06:40:20|1138.98|1121.88|1139.12|1122.02|1139.12|1122.02|1138.98|1121.88|5
1651473630000|2022-05-02 06:40:30|1139.11|1122.01|1139.08|1121.98|1139.12|1122.02|1138.97|1121.87|9
1651473640000|2022-05-02 06:40:40|1139.11|1122.01|1139.02|1121.92|1139.2|1122.1|1139.02|1121.92|5
1651473650000|2022-05-02 06:40:50|1139.09|1121.99|1139.19|1122.09|1139.19|1122.09|1139.07|1121.97|7
1651473660000|2022-05-02 06:41:00|1139.05|1121.95|1139.08|1121.98|1139.18|1122.08|1139.01|1121.91|8
1651473680000|2022-05-02 06:41:20|1139.07|1121.97|1138.58|1121.48|1139.07|1121.97|1138.55|1121.45|16
1651473690000|2022-05-02 06:41:30|1138.57|1121.47|1138.56|1121.46|1138.7|1121.6|1138.55|1121.45|5
1651473700000|2022-05-02 06:41:40|1138.55|1121.45|1138.26|1121.16|1138.56|1121.46|1138.26|1121.16|5
1651473710000|2022-05-02 06:41:50|1138.27|1121.17|1138.36|1121.26|1138.48|1121.38|1138.27|1121.17|3
1651473720000|2022-05-02 06:42:00|1138.38|1121.28|1138.43|1121.33|1138.43|1121.33|1138.38|1121.28|5
1651473730000|2022-05-02 06:42:10|1138.4|1121.3|1138.49|1121.39|1138.51|1121.41|1138.27|1121.17|13
1651473740000|2022-05-02 06:42:20|1138.5|1121.4|1138.99|1121.89|1139.03|1121.93|1138.46|1121.36|17
1651473750000|2022-05-02 06:42:30|1138.75|1121.65|1139.11|1122.01|1139.11|1122.01|1138.75|1121.65|10
1651473760000|2022-05-02 06:42:40|1139.02|1121.92|1139.08|1121.98|1139.08|1121.98|1139.01|1121.91|6
1651473770000|2022-05-02 06:42:50|1139.06|1121.96|1139.09|1121.99|1139.09|1121.99|1139.06|1121.96|8
1651473780000|2022-05-02 06:43:00|1139.07|1121.97|1139.04|1121.94|1139.07|1121.97|1139.02|1121.92|6
1651473790000|2022-05-02 06:43:10|1139.02|1121.92|1139.04|1121.94|1139.04|1121.94|1139.02|1121.92|4
1651473800000|2022-05-02 06:43:20|1139.02|1121.92|1139.03|1121.93|1139.04|1121.94|1139.02|1121.92|5
1651473810000|2022-05-02 06:43:30|1139.01|1121.91|1139.01|1121.91|1139.01|1121.91|1139.01|1121.91|1
1651473820000|2022-05-02 06:43:40|1139.05|1121.95|1139.09|1121.99|1139.09|1121.99|1139.01|1121.91|8
1651473830000|2022-05-02 06:43:50|1139.08|1121.98|1139.01|1121.91|1139.08|1121.98|1139.01|1121.91|9
1651473840000|2022-05-02 06:44:00|1139.04|1121.94|1139.05|1121.95|1139.05|1121.95|1139.04|1121.94|2
1651473850000|2022-05-02 06:44:10|1139.04|1121.94|1139.05|1121.95|1139.06|1121.96|1139.03|1121.93|6
1651473860000|2022-05-02 06:44:20|1139.07|1121.97|1139.11|1122.01|1139.11|1122.01|1139.01|1121.91|7
1651473870000|2022-05-02 06:44:30|1139.14|1122.04|1139.13|1122.03|1139.14|1122.04|1139.1|1122|7
1651473880000|2022-05-02 06:44:40|1139.14|1122.04|1139.12|1122.02|1139.15|1122.05|1139.1|1122|8
1651473890000|2022-05-02 06:44:50|1139.09|1121.99|1139.1|1122|1139.12|1122.02|1139.08|1121.98|7
1651473900000|2022-05-02 06:45:00|1139.08|1121.98|1139.08|1121.98|1139.1|1122|1139.08|1121.98|7
1651473940000|2022-05-02 06:45:40|1139.23|1122.13|1139.26|1122.16|1139.26|1122.16|1139.23|1122.13|3
1651473950000|2022-05-02 06:45:50|1139.21|1122.11|1139.16|1122.06|1139.21|1122.11|1139.05|1121.95|3
1651473960000|2022-05-02 06:46:00|1139.17|1122.07|1139.03|1121.93|1139.17|1122.07|1138.95|1121.85|11
1651473970000|2022-05-02 06:46:10|1139.02|1121.92|1139.03|1121.93|1139.03|1121.93|1139.02|1121.92|6
1651473980000|2022-05-02 06:46:20|1139.02|1121.92|1139|1121.9|1139.07|1121.97|1138.96|1121.86|13
1651473990000|2022-05-02 06:46:30|1139.01|1121.91|1139.07|1121.97|1139.07|1121.97|1138.97|1121.87|12
1651474000000|2022-05-02 06:46:40|1139.05|1121.95|1138.3|1121.2|1139.05|1121.95|1138.3|1121.2|7
1651474010000|2022-05-02 06:46:50|1138.75|1121.65|1138.42|1121.32|1138.79|1121.69|1138.34|1121.24|6
1651474020000|2022-05-02 06:47:00|1138.39|1121.29|1138.96|1121.86|1138.96|1121.86|1138.34|1121.24|11
1651474030000|2022-05-02 06:47:10|1138.98|1121.88|1139.1|1122|1139.1|1122|1138.98|1121.88|7
1651474040000|2022-05-02 06:47:20|1139.18|1122.08|1139.18|1122.08|1139.18|1122.08|1139.18|1122.08|1
1651474050000|2022-05-02 06:47:30|1139.37|1122.27|1139.94|1122.84|1139.99|1122.89|1139.37|1122.27|16
1651474060000|2022-05-02 06:47:40|1140|1122.9|1139.72|1122.62|1140.08|1122.98|1139.61|1122.51|10
1651474070000|2022-05-02 06:47:50|1139.74|1122.64|1139.9|1122.8|1140.08|1122.98|1139.59|1122.49|26
1651474080000|2022-05-02 06:48:00|1139.97|1122.87|1139.78|1122.68|1140.04|1122.94|1139.65|1122.55|25
1651474090000|2022-05-02 06:48:10|1139.59|1122.49|1139.13|1122.03|1139.59|1122.49|1139.05|1121.95|19
1651474100000|2022-05-02 06:48:20|1139.07|1121.97|1139.06|1121.96|1139.11|1122.01|1138.99|1121.89|13
1651474110000|2022-05-02 06:48:30|1139.08|1121.98|1139.04|1121.94|1139.11|1122.01|1138.99|1121.89|11
1651474120000|2022-05-02 06:48:40|1139.05|1121.95|1139.13|1122.03|1139.13|1122.03|1139.05|1121.95|7
1651474130000|2022-05-02 06:48:50|1139.12|1122.02|1139.16|1122.06|1139.25|1122.15|1139.12|1122.02|6
1651474140000|2022-05-02 06:49:00|1139.1|1122|1139.04|1121.94|1139.1|1122|1139.03|1121.93|4
1651474150000|2022-05-02 06:49:10|1139.05|1121.95|1139.17|1122.07|1139.17|1122.07|1139.03|1121.93|18
1651474160000|2022-05-02 06:49:20|1139.18|1122.08|1139.12|1122.02|1139.19|1122.09|1139.06|1121.96|18
1651474170000|2022-05-02 06:49:30|1139.14|1122.04|1139.08|1121.98|1139.14|1122.04|1138.98|1121.88|13
1651474180000|2022-05-02 06:49:40|1139.04|1121.94|1139.05|1121.95|1139.12|1122.02|1138.97|1121.87|19
1651474190000|2022-05-02 06:49:50|1139|1121.9|1139.04|1121.94|1139.07|1121.97|1138.91|1121.81|23
1651474200000|2022-05-02 06:50:00|1139.03|1121.93|1139.06|1121.96|1139.12|1122.02|1138.95|1121.85|19
1651474210000|2022-05-02 06:50:10|1139.11|1122.01|1139.09|1121.99|1139.16|1122.06|1139.06|1121.96|14
1651474220000|2022-05-02 06:50:20|1139.14|1122.04|1139.12|1122.02|1139.14|1122.04|1139.1|1122|7
1651474230000|2022-05-02 06:50:30|1139.13|1122.03|1139.16|1122.06|1139.16|1122.06|1139.12|1122.02|4
1651474240000|2022-05-02 06:50:40|1139.17|1122.07|1139.1|1122|1139.17|1122.07|1139.1|1122|4
1651474250000|2022-05-02 06:50:50|1139.12|1122.02|1139.12|1122.02|1139.14|1122.04|1139.12|1122.02|3
1651474260000|2022-05-02 06:51:00|1139.13|1122.03|1139.14|1122.04|1139.14|1122.04|1139.13|1122.03|2
1651474270000|2022-05-02 06:51:10|1139.13|1122.03|1139.14|1122.04|1139.14|1122.04|1139.12|1122.02|6
1651474280000|2022-05-02 06:51:20|1139.12|1122.02|1139.03|1121.93|1139.12|1122.02|1138.87|1121.77|7
1651474290000|2022-05-02 06:51:30|1138.67|1121.57|1138.49|1121.39|1138.77|1121.67|1138.41|1121.31|21
1651474300000|2022-05-02 06:51:40|1138.47|1121.37|1138.97|1121.87|1138.97|1121.87|1138.38|1121.28|9
1651474310000|2022-05-02 06:51:50|1138.98|1121.88|1139.06|1121.96|1139.08|1121.98|1138.83|1121.73|19
1651474320000|2022-05-02 06:52:00|1138.81|1121.71|1138.29|1121.19|1138.85|1121.75|1138.23|1121.13|14
1651474330000|2022-05-02 06:52:10|1138.21|1121.11|1137.17|1120.07|1138.3|1121.2|1137.17|1120.07|18
1651474340000|2022-05-02 06:52:20|1137.18|1120.08|1137.11|1120.01|1137.18|1120.08|1137.01|1119.91|15
1651474350000|2022-05-02 06:52:30|1137.12|1120.02|1137.56|1120.46|1137.56|1120.46|1137.11|1120.01|10
1651474360000|2022-05-02 06:52:40|1137.6|1120.5|1137.4|1120.3|1137.86|1120.76|1137.4|1120.3|11
1651474370000|2022-05-02 06:52:50|1137.42|1120.32|1137.41|1120.31|1137.42|1120.32|1137.38|1120.28|4
1651474380000|2022-05-02 06:53:00|1137.45|1120.35|1137.25|1120.15|1137.45|1120.35|1137.25|1120.15|4
1651474390000|2022-05-02 06:53:10|1137.23|1120.13|1137.1|1120|1137.23|1120.13|1137.1|1120|4
1651474400000|2022-05-02 06:53:20|1137.14|1120.04|1137.09|1119.99|1137.14|1120.04|1137.09|1119.99|2
1651474410000|2022-05-02 06:53:30|1137.07|1119.97|1135.69|1118.59|1137.07|1119.97|1135.68|1118.58|21
1651474420000|2022-05-02 06:53:40|1135.68|1118.58|1135.52|1118.42|1135.68|1118.58|1135.34|1118.24|11
1651474430000|2022-05-02 06:53:50|1135.53|1118.43|1135.18|1118.08|1135.53|1118.43|1135.08|1117.98|11
1651474440000|2022-05-02 06:54:00|1135.17|1118.07|1135.27|1118.17|1135.3|1118.2|1135.14|1118.04|11
1651474450000|2022-05-02 06:54:10|1135.26|1118.16|1135.28|1118.18|1135.28|1118.18|1135.26|1118.16|2
1651474460000|2022-05-02 06:54:20|1135.26|1118.16|1135.27|1118.17|1135.27|1118.17|1135.26|1118.16|4
1651474470000|2022-05-02 06:54:30|1135.26|1118.16|1135.41|1118.31|1135.41|1118.31|1135.26|1118.16|2
1651474480000|2022-05-02 06:54:40|1135.38|1118.28|1135.37|1118.27|1135.38|1118.28|1135.26|1118.16|7
1651474490000|2022-05-02 06:54:50|1135.36|1118.26|1135.4|1118.3|1135.4|1118.3|1135.36|1118.26|2
1651474500000|2022-05-02 06:55:00|1135.35|1118.25|1135.36|1118.26|1135.36|1118.26|1135.32|1118.22|4
1651474510000|2022-05-02 06:55:10|1135.16|1118.06|1134.59|1117.49|1135.16|1118.06|1134.59|1117.49|10
1651474520000|2022-05-02 06:55:20|1134.57|1117.47|1134.4|1117.3|1134.57|1117.47|1134.31|1117.21|12
1651474530000|2022-05-02 06:55:30|1134.47|1117.37|1134.47|1117.37|1134.47|1117.37|1134.47|1117.37|1
1651474540000|2022-05-02 06:55:40|1134.4|1117.3|1134.4|1117.3|1134.4|1117.3|1134.4|1117.3|1
1651474550000|2022-05-02 06:55:50|1134.52|1117.42|1134.96|1117.86|1134.98|1117.88|1134.4|1117.3|12
1651474560000|2022-05-02 06:56:00|1134.97|1117.87|1134.45|1117.35|1134.97|1117.87|1134.41|1117.31|21
1651474570000|2022-05-02 06:56:10|1134.44|1117.34|1134.35|1117.25|1134.49|1117.39|1134.34|1117.24|11
1651474580000|2022-05-02 06:56:20|1134.36|1117.26|1134.97|1117.87|1134.97|1117.87|1134.36|1117.26|13
1651474590000|2022-05-02 06:56:30|1134.98|1117.88|1134.38|1117.28|1134.98|1117.88|1134.35|1117.25|11
1651474600000|2022-05-02 06:56:40|1134.41|1117.31|1134.83|1117.73|1134.87|1117.77|1134.41|1117.31|15
1651474610000|2022-05-02 06:56:50|1134.84|1117.74|1134.64|1117.54|1134.86|1117.76|1134.64|1117.54|13
1651474620000|2022-05-02 06:57:00|1134.65|1117.55|1134.76|1117.66|1134.89|1117.79|1134.65|1117.55|6
1651474630000|2022-05-02 06:57:10|1134.77|1117.67|1134.75|1117.65|1134.96|1117.86|1134.74|1117.64|24
1651474640000|2022-05-02 06:57:20|1134.8|1117.7|1134.96|1117.86|1134.97|1117.87|1134.8|1117.7|22
1651474650000|2022-05-02 06:57:30|1134.98|1117.88|1134.98|1117.88|1134.99|1117.89|1134.88|1117.78|10
1651474660000|2022-05-02 06:57:40|1134.96|1117.86|1135.05|1117.95|1135.05|1117.95|1134.89|1117.79|9
1651474670000|2022-05-02 06:57:50|1135.04|1117.94|1135.04|1117.94|1135.04|1117.94|1135.04|1117.94|1
1651474680000|2022-05-02 06:58:00|1135.03|1117.93|1135.08|1117.98|1135.25|1118.15|1134.89|1117.79|18
1651474690000|2022-05-02 06:58:10|1135.19|1118.09|1135.19|1118.09|1135.19|1118.09|1135.19|1118.09|1
1651474700000|2022-05-02 06:58:20|1135.18|1118.08|1134.23|1117.13|1135.18|1118.08|1134.23|1117.13|14
1651474710000|2022-05-02 06:58:30|1134.29|1117.19|1134.34|1117.24|1134.34|1117.24|1134.28|1117.18|3
1651474720000|2022-05-02 06:58:40|1134.38|1117.28|1134.3|1117.2|1134.38|1117.28|1134.29|1117.19|6
1651474730000|2022-05-02 06:58:50|1134.29|1117.19|1134.26|1117.16|1134.3|1117.2|1134.26|1117.16|6
1651474740000|2022-05-02 06:59:00|1134.29|1117.19|1134.3|1117.2|1134.3|1117.2|1134.29|1117.19|6
1651474750000|2022-05-02 06:59:10|1134.29|1117.19|1134.4|1117.3|1134.86|1117.76|1134.29|1117.19|17
1651474760000|2022-05-02 06:59:20|1134.32|1117.22|1134.27|1117.17|1134.35|1117.25|1134.05|1116.95|7
1651474770000|2022-05-02 06:59:30|1134.28|1117.18|1134.27|1117.17|1134.28|1117.18|1134.27|1117.17|2
1651474780000|2022-05-02 06:59:40|1134.28|1117.18|1134.26|1117.16|1134.28|1117.18|1134.26|1117.16|3
1651474790000|2022-05-02 06:59:50|1134.13|1117.03|1134.04|1116.94|1134.13|1117.03|1134.01|1116.91|7
1651474800000|2022-05-02 07:00:00|1134.05|1116.95|1133.32|1116.22|1134.12|1117.02|1133.32|1116.22|16
1651474810000|2022-05-02 07:00:10|1133.36|1116.26|1133.35|1116.25|1133.54|1116.44|1133.35|1116.25|7
1651474820000|2022-05-02 07:00:20|1133.34|1116.24|1134.06|1116.96|1134.1|1117|1133.34|1116.24|17
1651474830000|2022-05-02 07:00:30|1134.19|1117.09|1134.13|1117.03|1134.19|1117.09|1134.01|1116.91|9
1651474840000|2022-05-02 07:00:40|1134.08|1116.98|1134.08|1116.98|1134.08|1116.98|1134.08|1116.98|1
1651474850000|2022-05-02 07:00:50|1134|1116.9|1134|1116.9|1134|1116.9|1134|1116.9|1
1651474860000|2022-05-02 07:01:00|1134.09|1116.99|1134.12|1117.02|1134.17|1117.07|1134.09|1116.99|6
1651474870000|2022-05-02 07:01:10|1134.14|1117.04|1134.53|1117.43|1134.67|1117.57|1134.14|1117.04|9
1651474880000|2022-05-02 07:01:20|1134.6|1117.5|1134.71|1117.61|1134.88|1117.78|1134.6|1117.5|14
1651474890000|2022-05-02 07:01:30|1134.61|1117.51|1134.1|1117|1134.62|1117.52|1134.07|1116.97|19
1651474900000|2022-05-02 07:01:40|1134.11|1117.01|1134.05|1116.95|1134.14|1117.04|1134.05|1116.95|12
1651474910000|2022-05-02 07:01:50|1134.06|1116.96|1134.09|1116.99|1134.11|1117.01|1134.05|1116.95|9
1651474920000|2022-05-02 07:02:00|1134.1|1117|1134.03|1116.93|1134.16|1117.06|1134|1116.9|7
1651474930000|2022-05-02 07:02:10|1134.07|1116.97|1134.11|1117.01|1134.16|1117.06|1134.03|1116.93|6
1651474940000|2022-05-02 07:02:20|1134.12|1117.02|1134.41|1117.31|1134.47|1117.37|1134.11|1117.01|11
1651474950000|2022-05-02 07:02:30|1134.39|1117.29|1134.1|1117|1134.46|1117.36|1134.06|1116.96|10
1651474960000|2022-05-02 07:02:40|1134.11|1117.01|1134.08|1116.98|1134.2|1117.1|1133.98|1116.88|12
1651474970000|2022-05-02 07:02:50|1134.09|1116.99|1134.1|1117|1134.1|1117|1134.09|1116.99|2
1651474980000|2022-05-02 07:03:00|1134.06|1116.96|1134.48|1117.38|1134.51|1117.41|1134.06|1116.96|4
1651474990000|2022-05-02 07:03:10|1134.43|1117.33|1134.95|1117.85|1134.95|1117.85|1134.43|1117.33|13
1651475020000|2022-05-02 07:03:40|1134.79|1117.69|1134.91|1117.81|1134.95|1117.85|1134.79|1117.69|7
1651475030000|2022-05-02 07:03:50|1134.92|1117.82|1134.95|1117.85|1134.95|1117.85|1134.73|1117.63|4
1651475040000|2022-05-02 07:04:00|1134.54|1117.44|1134.95|1117.85|1134.95|1117.85|1134.54|1117.44|3
1651475050000|2022-05-02 07:04:10|1134.88|1117.78|1135.74|1118.64|1135.74|1118.64|1134.88|1117.78|22
1651475060000|2022-05-02 07:04:20|1135.75|1118.65|1135.78|1118.68|1135.81|1118.71|1135.71|1118.61|6
1651475070000|2022-05-02 07:04:30|1135.87|1118.77|1136.78|1119.68|1136.79|1119.69|1135.87|1118.77|16
1651475080000|2022-05-02 07:04:40|1136.81|1119.71|1136.51|1119.41|1136.81|1119.71|1136.51|1119.41|18
1651475090000|2022-05-02 07:04:50|1136.52|1119.42|1136.73|1119.63|1136.76|1119.66|1136.51|1119.41|16
1651475100000|2022-05-02 07:05:00|1136.48|1119.38|1136.11|1119.01|1136.5|1119.4|1136.04|1118.94|20
1651475110000|2022-05-02 07:05:10|1136.5|1119.4|1136.97|1119.87|1136.97|1119.87|1136.44|1119.34|13
1651475120000|2022-05-02 07:05:20|1136.3|1119.2|1136.99|1119.89|1137.02|1119.92|1136.3|1119.2|15
1651475130000|2022-05-02 07:05:30|1137|1119.9|1137.06|1119.96|1137.12|1120.02|1137|1119.9|14
1651475140000|2022-05-02 07:05:40|1137.05|1119.95|1137.42|1120.32|1137.7|1120.6|1137.05|1119.95|11
1651475150000|2022-05-02 07:05:50|1137.43|1120.33|1137.98|1120.88|1137.98|1120.88|1137.43|1120.33|4
1651475160000|2022-05-02 07:06:00|1138|1120.9|1138.07|1120.97|1138.07|1120.97|1137.97|1120.87|4
1651475170000|2022-05-02 07:06:10|1138.05|1120.95|1137.92|1120.82|1138.09|1120.99|1137.73|1120.63|5
1651475180000|2022-05-02 07:06:20|1137.93|1120.83|1137.71|1120.61|1137.94|1120.84|1137.71|1120.61|11
1651475190000|2022-05-02 07:06:30|1137.73|1120.63|1137.34|1120.24|1137.75|1120.65|1137.34|1120.24|11
1651475200000|2022-05-02 07:06:40|1137.3|1120.2|1137.3|1120.2|1137.3|1120.2|1137.3|1120.2|1
1651475220000|2022-05-02 07:07:00|1137.33|1120.23|1137.08|1119.98|1137.33|1120.23|1137.08|1119.98|2
1651475230000|2022-05-02 07:07:10|1137.07|1119.97|1137.05|1119.95|1137.07|1119.97|1136.96|1119.86|4
1651475240000|2022-05-02 07:07:20|1136.95|1119.85|1137.02|1119.92|1137.05|1119.95|1136.83|1119.73|16
1651475250000|2022-05-02 07:07:30|1137.01|1119.91|1137.1|1120|1137.1|1120|1137|1119.9|10
1651475260000|2022-05-02 07:07:40|1137.14|1120.04|1137.46|1120.36|1137.46|1120.36|1137.13|1120.03|12
1651475270000|2022-05-02 07:07:50|1137.3|1120.2|1137.09|1119.99|1137.4|1120.3|1137.01|1119.91|16
1651475280000|2022-05-02 07:08:00|1137.14|1120.04|1137.93|1120.83|1137.96|1120.86|1137.1|1120|18
1651475290000|2022-05-02 07:08:10|1138.04|1120.94|1138.68|1121.58|1138.68|1121.58|1137.93|1120.83|13
1651475300000|2022-05-02 07:08:20|1138.37|1121.27|1138.78|1121.68|1138.8|1121.7|1138.37|1121.27|16
1651475310000|2022-05-02 07:08:30|1138.77|1121.67|1138.67|1121.57|1138.82|1121.72|1138.48|1121.38|10
1651475320000|2022-05-02 07:08:40|1138.7|1121.6|1138.64|1121.54|1138.81|1121.71|1138.55|1121.45|7
1651475330000|2022-05-02 07:08:50|1138.68|1121.58|1138.71|1121.61|1138.74|1121.64|1138.67|1121.57|12
1651475340000|2022-05-02 07:09:00|1138.7|1121.6|1138.39|1121.29|1138.94|1121.84|1138.39|1121.29|18
1651475350000|2022-05-02 07:09:10|1138.4|1121.3|1138.55|1121.45|1138.55|1121.45|1138.12|1121.02|18
1651475360000|2022-05-02 07:09:20|1138.85|1121.75|1139|1121.9|1139.01|1121.91|1138.85|1121.75|7
1651475370000|2022-05-02 07:09:30|1138.81|1121.71|1138.89|1121.79|1139|1121.9|1138.81|1121.71|16
1651475380000|2022-05-02 07:09:40|1138.86|1121.76|1138.77|1121.67|1138.86|1121.76|1138.73|1121.63|4
1651475390000|2022-05-02 07:09:50|1138.88|1121.78|1138.35|1121.25|1138.88|1121.78|1138.32|1121.22|9
1651475400000|2022-05-02 07:10:00|1138.37|1121.27|1138.22|1121.12|1138.42|1121.32|1138.12|1121.02|14
1651475410000|2022-05-02 07:10:10|1138.15|1121.05|1138.3|1121.2|1138.3|1121.2|1138.09|1120.99|15
1651475420000|2022-05-02 07:10:20|1138.29|1121.19|1138.28|1121.18|1138.29|1121.19|1138.28|1121.18|2
1651475430000|2022-05-02 07:10:30|1138.29|1121.19|1138.88|1121.78|1138.88|1121.78|1138.29|1121.19|17
1651475440000|2022-05-02 07:10:40|1138.79|1121.69|1138.79|1121.69|1138.79|1121.69|1138.79|1121.69|1
1651475450000|2022-05-02 07:10:50|1138.8|1121.7|1138.84|1121.74|1138.87|1121.77|1138.8|1121.7|6
1651475460000|2022-05-02 07:11:00|1138.82|1121.72|1138.83|1121.73|1138.83|1121.73|1138.77|1121.67|8
1651475470000|2022-05-02 07:11:10|1138.84|1121.74|1138.37|1121.27|1138.84|1121.74|1138.37|1121.27|7
1651475480000|2022-05-02 07:11:20|1138.3|1121.2|1138.31|1121.21|1138.31|1121.21|1138.3|1121.2|2
1651475500000|2022-05-02 07:11:40|1138.27|1121.17|1138.15|1121.05|1138.28|1121.18|1138.09|1120.99|11
1651475510000|2022-05-02 07:11:50|1138.14|1121.04|1138.24|1121.14|1138.26|1121.16|1138.14|1121.04|6
1651475520000|2022-05-02 07:12:00|1138.27|1121.17|1138.31|1121.21|1138.32|1121.22|1138.27|1121.17|5
1651475530000|2022-05-02 07:12:10|1138.32|1121.22|1138.32|1121.22|1138.32|1121.22|1138.32|1121.22|1
1651475540000|2022-05-02 07:12:20|1138.5|1121.4|1138.63|1121.53|1138.65|1121.55|1138.5|1121.4|12
1651475550000|2022-05-02 07:12:30|1138.64|1121.54|1138.86|1121.76|1139.05|1121.95|1138.64|1121.54|15
1651475570000|2022-05-02 07:12:50|1138.83|1121.73|1138.91|1121.81|1138.92|1121.82|1138.83|1121.73|3
1651475580000|2022-05-02 07:13:00|1138.9|1121.8|1138.83|1121.73|1138.98|1121.88|1138.83|1121.73|5
1651475590000|2022-05-02 07:13:10|1139|1121.9|1138.93|1121.83|1139|1121.9|1138.82|1121.72|7
1651475600000|2022-05-02 07:13:20|1138.95|1121.85|1139.61|1122.51|1139.61|1122.51|1138.95|1121.85|12
1651475610000|2022-05-02 07:13:30|1139.6|1122.5|1139.68|1122.58|1139.68|1122.58|1139.6|1122.5|2
1651475620000|2022-05-02 07:13:40|1139.77|1122.67|1139.74|1122.64|1139.77|1122.67|1139.74|1122.64|2
1651475630000|2022-05-02 07:13:50|1139.79|1122.69|1139.95|1122.85|1139.96|1122.86|1139.79|1122.69|6
1651475640000|2022-05-02 07:14:00|1139.85|1122.75|1139.85|1122.75|1139.85|1122.75|1139.84|1122.74|3
1651475650000|2022-05-02 07:14:10|1139.82|1122.72|1139.82|1122.72|1139.82|1122.72|1139.82|1122.72|1
1651475660000|2022-05-02 07:14:20|1139.83|1122.73|1140.29|1123.19|1140.29|1123.19|1139.83|1122.73|7
1651475670000|2022-05-02 07:14:30|1140.34|1123.24|1140.05|1122.95|1140.47|1123.37|1140.01|1122.91|13
1651475680000|2022-05-02 07:14:40|1140.19|1123.09|1140.08|1122.98|1140.19|1123.09|1140.07|1122.97|8
1651475700000|2022-05-02 07:15:00|1140.07|1122.97|1140.02|1122.92|1140.07|1122.97|1140|1122.9|14
1651475710000|2022-05-02 07:15:10|1139.99|1122.89|1140.08|1122.98|1140.13|1123.03|1139.99|1122.89|10
1651475720000|2022-05-02 07:15:20|1140.09|1122.99|1140.7|1123.6|1140.7|1123.6|1140.08|1122.98|10
1651475730000|2022-05-02 07:15:30|1140.71|1123.61|1140.94|1123.84|1140.94|1123.84|1140.71|1123.61|10
1651475740000|2022-05-02 07:15:40|1140.9|1123.8|1140.49|1123.39|1140.9|1123.8|1140.49|1123.39|7
1651475750000|2022-05-02 07:15:50|1140.3|1123.2|1140.85|1123.75|1140.85|1123.75|1140.3|1123.2|9
1651475760000|2022-05-02 07:16:00|1140.89|1123.79|1140.97|1123.87|1140.97|1123.87|1140.8|1123.7|11
1651475770000|2022-05-02 07:16:10|1140.98|1123.88|1140.96|1123.86|1140.98|1123.88|1140.94|1123.84|5
1651475780000|2022-05-02 07:16:20|1140.95|1123.85|1140.91|1123.81|1140.95|1123.85|1140.87|1123.77|4
1651475790000|2022-05-02 07:16:30|1140.9|1123.8|1140.17|1123.07|1140.91|1123.81|1140.17|1123.07|17
1651475800000|2022-05-02 07:16:40|1140.19|1123.09|1140.43|1123.33|1140.56|1123.46|1140.19|1123.09|21
1651475810000|2022-05-02 07:16:50|1140.44|1123.34|1140.3|1123.2|1140.44|1123.34|1140.25|1123.15|20
1651475820000|2022-05-02 07:17:00|1140.29|1123.19|1140.28|1123.18|1140.3|1123.2|1140.27|1123.17|8
1651475830000|2022-05-02 07:17:10|1140.29|1123.19|1140.19|1123.09|1140.29|1123.19|1140.13|1123.03|6
1651475840000|2022-05-02 07:17:20|1140.18|1123.08|1140.15|1123.05|1140.2|1123.1|1140.15|1123.05|5
1651475850000|2022-05-02 07:17:30|1140.14|1123.04|1140.05|1122.95|1140.16|1123.06|1140.05|1122.95|12
1651475860000|2022-05-02 07:17:40|1140.13|1123.03|1140.18|1123.08|1140.18|1123.08|1140.08|1122.98|9
1651475870000|2022-05-02 07:17:50|1140.17|1123.07|1140.33|1123.23|1140.33|1123.23|1140.17|1123.07|5
1651475880000|2022-05-02 07:18:00|1140.31|1123.21|1140.28|1123.18|1140.32|1123.22|1140.28|1123.18|9
1651475890000|2022-05-02 07:18:10|1140.27|1123.17|1140.29|1123.19|1140.29|1123.19|1140.26|1123.16|10
1651475900000|2022-05-02 07:18:20|1140.19|1123.09|1140.19|1123.09|1140.19|1123.09|1140.19|1123.09|1
1651475910000|2022-05-02 07:18:30|1140.2|1123.1|1140.2|1123.1|1140.2|1123.1|1140.2|1123.1|1
1651475920000|2022-05-02 07:18:40|1140.24|1123.14|1140.24|1123.14|1140.24|1123.14|1140.2|1123.1|3
1651475930000|2022-05-02 07:18:50|1140.2|1123.1|1140.08|1122.98|1140.2|1123.1|1140.08|1122.98|9
1651475940000|2022-05-02 07:19:00|1140.07|1122.97|1140.08|1122.98|1140.09|1122.99|1140.06|1122.96|6
1651475950000|2022-05-02 07:19:10|1140.07|1122.97|1140.26|1123.16|1140.29|1123.19|1140.07|1122.97|9
1651475960000|2022-05-02 07:19:20|1140.28|1123.18|1140.26|1123.16|1140.28|1123.18|1140.26|1123.16|5
1651475970000|2022-05-02 07:19:30|1140.25|1123.15|1140.24|1123.14|1140.27|1123.17|1140.24|1123.14|8
1651475980000|2022-05-02 07:19:40|1140.25|1123.15|1140.24|1123.14|1140.25|1123.15|1140.24|1123.14|2
1651475990000|2022-05-02 07:19:50|1140.23|1123.13|1140.05|1122.95|1140.23|1123.13|1139.96|1122.86|9
1651476000000|2022-05-02 07:20:00|1139.81|1122.71|1140.05|1122.95|1140.05|1122.95|1139.81|1122.71|2
1651476020000|2022-05-02 07:20:20|1139.93|1122.83|1139.58|1122.48|1139.93|1122.83|1139.26|1122.16|11
1651476030000|2022-05-02 07:20:30|1139.5|1122.4|1139.6|1122.5|1139.6|1122.5|1139.34|1122.24|5
1651476040000|2022-05-02 07:20:40|1139.7|1122.6|1139.9|1122.8|1139.91|1122.81|1139.62|1122.52|14
1651476050000|2022-05-02 07:20:50|1139.89|1122.79|1139.87|1122.77|1139.89|1122.79|1139.84|1122.74|3
1651476060000|2022-05-02 07:21:00|1139.9|1122.8|1139.49|1122.39|1139.9|1122.8|1139.49|1122.39|9
1651476070000|2022-05-02 07:21:10|1139.41|1122.31|1139.41|1122.31|1139.41|1122.31|1139.41|1122.31|1
1651476080000|2022-05-02 07:21:20|1139.49|1122.39|1139.1|1122|1139.51|1122.41|1139.03|1121.93|13
1651476090000|2022-05-02 07:21:30|1139.12|1122.02|1139.15|1122.05|1139.15|1122.05|1139.12|1122.02|3
1651476100000|2022-05-02 07:21:40|1139.14|1122.04|1139.05|1121.95|1139.14|1122.04|1139.04|1121.94|12
1651476110000|2022-05-02 07:21:50|1139|1121.9|1139.05|1121.95|1139.05|1121.95|1138.98|1121.88|13
1651476120000|2022-05-02 07:22:00|1138.96|1121.86|1139|1121.9|1139.04|1121.94|1138.96|1121.86|8
1651476130000|2022-05-02 07:22:10|1138.99|1121.89|1139.04|1121.94|1139.05|1121.95|1138.97|1121.87|7
1651476140000|2022-05-02 07:22:20|1139.03|1121.93|1139.04|1121.94|1139.05|1121.95|1138.99|1121.89|8
1651476150000|2022-05-02 07:22:30|1139.03|1121.93|1139.06|1121.96|1139.07|1121.97|1138.98|1121.88|20
1651476160000|2022-05-02 07:22:40|1139.08|1121.98|1139.04|1121.94|1139.08|1121.98|1139.01|1121.91|10
1651476170000|2022-05-02 07:22:50|1139.02|1121.92|1139.06|1121.96|1139.07|1121.97|1139.01|1121.91|13
1651476180000|2022-05-02 07:23:00|1139.04|1121.94|1139.23|1122.13|1139.23|1122.13|1139.01|1121.91|9
1651476200000|2022-05-02 07:23:20|1139.28|1122.18|1139.25|1122.15|1139.28|1122.18|1139.25|1122.15|2
1651476210000|2022-05-02 07:23:30|1139.16|1122.06|1139.13|1122.03|1139.16|1122.06|1139.11|1122.01|10
1651476230000|2022-05-02 07:23:50|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1
1651476260000|2022-05-02 07:24:20|1139.14|1122.04|1139.14|1122.04|1139.14|1122.04|1139.14|1122.04|1
1651476280000|2022-05-02 07:24:40|1139.12|1122.02|1139.01|1121.91|1139.18|1122.08|1139.01|1121.91|13
1651476290000|2022-05-02 07:24:50|1139|1121.9|1139|1121.9|1139|1121.9|1139|1121.9|1
1651476300000|2022-05-02 07:25:00|1139.09|1121.99|1139.02|1121.92|1139.09|1121.99|1139.02|1121.92|2
1651476330000|2022-05-02 07:25:30|1139|1121.9|1139.07|1121.97|1139.07|1121.97|1139|1121.9|2
1651476350000|2022-05-02 07:25:50|1139|1121.9|1138.99|1121.89|1139|1121.9|1138.99|1121.89|2
1651476370000|2022-05-02 07:26:10|1138.93|1121.83|1138.93|1121.83|1138.93|1121.83|1138.93|1121.83|1
1651476380000|2022-05-02 07:26:20|1138.96|1121.86|1139.22|1122.12|1139.22|1122.12|1138.96|1121.86|2
1651476390000|2022-05-02 07:26:30|1139.31|1122.21|1139.6|1122.5|1139.6|1122.5|1139.31|1122.21|11
1651476400000|2022-05-02 07:26:40|1139.61|1122.51|1139.95|1122.85|1139.97|1122.87|1139.52|1122.42|18
1651476410000|2022-05-02 07:26:50|1139.93|1122.83|1139.95|1122.85|1139.99|1122.89|1139.8|1122.7|14
1651476420000|2022-05-02 07:27:00|1140|1122.9|1140.08|1122.98|1140.08|1122.98|1140|1122.9|4
1651476430000|2022-05-02 07:27:10|1140.12|1123.02|1140.1|1123|1140.14|1123.04|1140.08|1122.98|8
1651476440000|2022-05-02 07:27:20|1140.06|1122.96|1140.06|1122.96|1140.06|1122.96|1140.04|1122.94|4
1651476450000|2022-05-02 07:27:30|1140.05|1122.95|1140.13|1123.03|1140.13|1123.03|1140.05|1122.95|7
1651476460000|2022-05-02 07:27:40|1139.97|1122.87|1139.98|1122.88|1139.98|1122.88|1139.97|1122.87|2
1651476480000|2022-05-02 07:28:00|1139.97|1122.87|1139.15|1122.05|1139.97|1122.87|1139.15|1122.05|14
1651476490000|2022-05-02 07:28:10|1139.18|1122.08|1139.21|1122.11|1139.21|1122.11|1139.18|1122.08|2
1651476510000|2022-05-02 07:28:30|1139.22|1122.12|1139.37|1122.27|1139.39|1122.29|1139.22|1122.12|12
1651476520000|2022-05-02 07:28:40|1139.41|1122.31|1140|1122.9|1140.01|1122.91|1139.41|1122.31|17
1651476530000|2022-05-02 07:28:50|1139.97|1122.87|1140.03|1122.93|1140.06|1122.96|1139.85|1122.75|12
1651476540000|2022-05-02 07:29:00|1140|1122.9|1140.05|1122.95|1140.09|1122.99|1140|1122.9|9
1651476550000|2022-05-02 07:29:10|1140.03|1122.93|1140.04|1122.94|1140.06|1122.96|1140.03|1122.93|4
1651476560000|2022-05-02 07:29:20|1140.03|1122.93|1140.12|1123.02|1140.12|1123.02|1140.03|1122.93|4
1651476570000|2022-05-02 07:29:30|1140.11|1123.01|1140.09|1122.99|1140.11|1123.01|1140.09|1122.99|3
1651476580000|2022-05-02 07:29:40|1140.11|1123.01|1140.11|1123.01|1140.11|1123.01|1140.11|1123.01|1
1651476590000|2022-05-02 07:29:50|1140.07|1122.97|1140.05|1122.95|1140.07|1122.97|1139.97|1122.87|12
1651476600000|2022-05-02 07:30:00|1140.02|1122.92|1140.05|1122.95|1140.05|1122.95|1140.02|1122.92|4
1651476610000|2022-05-02 07:30:10|1140.03|1122.93|1140.02|1122.92|1140.05|1122.95|1140.02|1122.92|4
1651476620000|2022-05-02 07:30:20|1139.88|1122.78|1139.46|1122.36|1139.88|1122.78|1139.38|1122.28|12
1651476630000|2022-05-02 07:30:30|1139.49|1122.39|1138.75|1121.65|1139.49|1122.39|1138.58|1121.48|24
1651476640000|2022-05-02 07:30:40|1138.78|1121.68|1139.14|1122.04|1139.14|1122.04|1138.63|1121.53|15
1651476650000|2022-05-02 07:30:50|1139.21|1122.11|1138.98|1121.88|1139.21|1122.11|1138.98|1121.88|12
1651476660000|2022-05-02 07:31:00|1138.97|1121.87|1138.98|1121.88|1139|1121.9|1138.96|1121.86|10
1651476670000|2022-05-02 07:31:10|1139|1121.9|1138.43|1121.33|1139.04|1121.94|1138.41|1121.31|18
1651476680000|2022-05-02 07:31:20|1138.56|1121.46|1138.61|1121.51|1138.71|1121.61|1138.44|1121.34|11
1651476690000|2022-05-02 07:31:30|1138.68|1121.58|1139.04|1121.94|1139.06|1121.96|1138.68|1121.58|17
1651476700000|2022-05-02 07:31:40|1139.03|1121.93|1138.73|1121.63|1139.08|1121.98|1138.73|1121.63|14
1651476710000|2022-05-02 07:31:50|1138.53|1121.43|1138.42|1121.32|1138.53|1121.43|1138.34|1121.24|7
1651476720000|2022-05-02 07:32:00|1138.43|1121.33|1138.61|1121.51|1138.62|1121.52|1138.37|1121.27|15
1651476730000|2022-05-02 07:32:10|1138.6|1121.5|1138.96|1121.86|1138.96|1121.86|1138.6|1121.5|16
1651476740000|2022-05-02 07:32:20|1138.97|1121.87|1138.97|1121.87|1138.97|1121.87|1138.97|1121.87|1
1651476750000|2022-05-02 07:32:30|1139.1|1122|1139.1|1122|1139.1|1122|1139.1|1122|1
1651476760000|2022-05-02 07:32:40|1139.16|1122.06|1139.09|1121.99|1139.16|1122.06|1139.09|1121.99|6
1651476770000|2022-05-02 07:32:50|1139.08|1121.98|1138.97|1121.87|1139.12|1122.02|1138.97|1121.87|7
1651476780000|2022-05-02 07:33:00|1138.93|1121.83|1139.06|1121.96|1139.06|1121.96|1138.49|1121.39|13
1651476790000|2022-05-02 07:33:10|1139.15|1122.05|1139.15|1122.05|1139.19|1122.09|1139.15|1122.05|7
1651476800000|2022-05-02 07:33:20|1139.16|1122.06|1139.16|1122.06|1139.16|1122.06|1139.16|1122.06|1
1651476810000|2022-05-02 07:33:30|1139.15|1122.05|1139.17|1122.07|1139.21|1122.11|1139.15|1122.05|7
1651476820000|2022-05-02 07:33:40|1139.18|1122.08|1139.31|1122.21|1139.35|1122.25|1139.18|1122.08|9
1651476830000|2022-05-02 07:33:50|1139.25|1122.15|1139.13|1122.03|1139.25|1122.15|1139.11|1122.01|3
1651476840000|2022-05-02 07:34:00|1139.11|1122.01|1139.09|1121.99|1139.15|1122.05|1139.09|1121.99|7
1651476850000|2022-05-02 07:34:10|1139.11|1122.01|1139.07|1121.97|1139.11|1122.01|1139.02|1121.92|6
1651476860000|2022-05-02 07:34:20|1139.06|1121.96|1139.07|1121.97|1139.07|1121.97|1139.06|1121.96|4
1651476870000|2022-05-02 07:34:30|1139.06|1121.96|1138.59|1121.49|1139.09|1121.99|1138.59|1121.49|12
1651476880000|2022-05-02 07:34:40|1138.56|1121.46|1138.56|1121.46|1138.56|1121.46|1138.37|1121.27|6
1651476890000|2022-05-02 07:34:50|1138.43|1121.33|1138.94|1121.84|1138.94|1121.84|1138.43|1121.33|16
1651476900000|2022-05-02 07:35:00|1138.92|1121.82|1138.92|1121.82|1138.92|1121.82|1138.91|1121.81|3
1651476910000|2022-05-02 07:35:10|1138.91|1121.81|1138.44|1121.34|1138.91|1121.81|1138.31|1121.21|18
1651476920000|2022-05-02 07:35:20|1138.42|1121.32|1138.49|1121.39|1138.51|1121.41|1138.42|1121.32|9
1651476930000|2022-05-02 07:35:30|1138.52|1121.42|1138.65|1121.55|1138.67|1121.57|1138.38|1121.28|11
1651476940000|2022-05-02 07:35:40|1138.64|1121.54|1138.67|1121.57|1138.67|1121.57|1138.48|1121.38|7
1651476950000|2022-05-02 07:35:50|1138.59|1121.49|1138.86|1121.76|1138.86|1121.76|1138.59|1121.49|3
1651476960000|2022-05-02 07:36:00|1138.91|1121.81|1138.97|1121.87|1138.98|1121.88|1138.91|1121.81|6
1651476970000|2022-05-02 07:36:10|1138.96|1121.86|1138.95|1121.85|1138.96|1121.86|1138.95|1121.85|2
1651477000000|2022-05-02 07:36:40|1139.07|1121.97|1139.08|1121.98|1139.08|1121.98|1139.05|1121.95|4
1651477010000|2022-05-02 07:36:50|1139.05|1121.95|1139.12|1122.02|1139.12|1122.02|1139.03|1121.93|3
1651477020000|2022-05-02 07:37:00|1139.46|1122.36|1139.48|1122.38|1139.49|1122.39|1139.46|1122.36|6
1651477030000|2022-05-02 07:37:10|1139.46|1122.36|1139.49|1122.39|1139.49|1122.39|1139.46|1122.36|4
1651477040000|2022-05-02 07:37:20|1139.48|1122.38|1139.47|1122.37|1139.5|1122.4|1139.47|1122.37|6
1651477050000|2022-05-02 07:37:30|1139.42|1122.32|1138.74|1121.64|1139.42|1122.32|1138.53|1121.43|18
1651477060000|2022-05-02 07:37:40|1138.69|1121.59|1138.55|1121.45|1138.69|1121.59|1138.53|1121.43|7
1651477070000|2022-05-02 07:37:50|1138.38|1121.28|1138.53|1121.43|1138.67|1121.57|1138.38|1121.28|9
1651477080000|2022-05-02 07:38:00|1138.32|1121.22|1138.58|1121.48|1138.58|1121.48|1138.32|1121.22|8
1651477090000|2022-05-02 07:38:10|1138.55|1121.45|1138.57|1121.47|1138.58|1121.48|1138.55|1121.45|6
1651477110000|2022-05-02 07:38:30|1138.34|1121.24|1138.34|1121.24|1138.34|1121.24|1138.34|1121.24|1
1651477120000|2022-05-02 07:38:40|1138.59|1121.49|1138.56|1121.46|1138.59|1121.49|1138.56|1121.46|3
1651477130000|2022-05-02 07:38:50|1138.4|1121.3|1138.32|1121.22|1138.4|1121.3|1138.32|1121.22|3
1651477140000|2022-05-02 07:39:00|1138.34|1121.24|1138.33|1121.23|1138.34|1121.24|1138.33|1121.23|2
1651477150000|2022-05-02 07:39:10|1138.25|1121.15|1138.81|1121.71|1138.86|1121.76|1138.25|1121.15|7
1651477170000|2022-05-02 07:39:30|1138.8|1121.7|1138.26|1121.16|1138.87|1121.77|1138.26|1121.16|19
1651477180000|2022-05-02 07:39:40|1138.61|1121.51|1138.83|1121.73|1138.83|1121.73|1138.27|1121.17|12
1651477190000|2022-05-02 07:39:50|1138.76|1121.66|1138.76|1121.66|1138.76|1121.66|1138.76|1121.66|1
1651477200000|2022-05-02 07:40:00|1138.82|1121.72|1138.82|1121.72|1138.82|1121.72|1138.82|1121.72|1
1651477220000|2022-05-02 07:40:20|1138.63|1121.53|1138.63|1121.53|1138.63|1121.53|1138.63|1121.53|1
1651477230000|2022-05-02 07:40:30|1138.64|1121.54|1138.75|1121.65|1138.77|1121.67|1138.64|1121.54|3
1651477240000|2022-05-02 07:40:40|1138.76|1121.66|1138.54|1121.44|1138.76|1121.66|1138.15|1121.05|11
1651477250000|2022-05-02 07:40:50|1138.53|1121.43|1138.2|1121.1|1138.76|1121.66|1138.2|1121.1|14
1651477260000|2022-05-02 07:41:00|1138.19|1121.09|1138.17|1121.07|1138.19|1121.09|1138.13|1121.03|4
1651477270000|2022-05-02 07:41:10|1138.25|1121.15|1138.66|1121.56|1138.69|1121.59|1138.21|1121.11|15
1651477280000|2022-05-02 07:41:20|1138.46|1121.36|1138.64|1121.54|1138.64|1121.54|1138.46|1121.36|2
1651477290000|2022-05-02 07:41:30|1138.81|1121.71|1138.81|1121.71|1138.81|1121.71|1138.81|1121.71|1
1651477300000|2022-05-02 07:41:40|1138.91|1121.81|1138.91|1121.81|1138.91|1121.81|1138.91|1121.81|1
1651477310000|2022-05-02 07:41:50|1138.81|1121.71|1138.91|1121.81|1138.91|1121.81|1138.81|1121.71|2
1651477320000|2022-05-02 07:42:00|1138.77|1121.67|1138.92|1121.82|1138.92|1121.82|1138.77|1121.67|3
1651477330000|2022-05-02 07:42:10|1139.02|1121.92|1138.93|1121.83|1139.02|1121.92|1138.93|1121.83|3
1651477340000|2022-05-02 07:42:20|1139.07|1121.97|1139.07|1121.97|1139.07|1121.97|1139.07|1121.97|1
1651477350000|2022-05-02 07:42:30|1139.02|1121.92|1138.96|1121.86|1139.02|1121.92|1138.96|1121.86|4
1651477360000|2022-05-02 07:42:40|1138.91|1121.81|1138.92|1121.82|1138.92|1121.82|1138.91|1121.81|2
1651477380000|2022-05-02 07:43:00|1138.94|1121.84|1138.95|1121.85|1138.97|1121.87|1138.94|1121.84|8
1651477390000|2022-05-02 07:43:10|1138.98|1121.88|1139.15|1122.05|1139.37|1122.27|1138.98|1121.88|20
1651477400000|2022-05-02 07:43:20|1139.2|1122.1|1139.04|1121.94|1139.2|1122.1|1139.04|1121.94|6
1651477410000|2022-05-02 07:43:30|1139.1|1122|1139.4|1122.3|1139.56|1122.46|1139.1|1122|8
1651477420000|2022-05-02 07:43:40|1139.39|1122.29|1139.7|1122.6|1139.7|1122.6|1139.21|1122.11|7
1651477430000|2022-05-02 07:43:50|1139.58|1122.48|1139.05|1121.95|1139.58|1122.48|1139.05|1121.95|7
1651477440000|2022-05-02 07:44:00|1139.1|1122|1139.51|1122.41|1139.54|1122.44|1139.05|1121.95|8
1651477450000|2022-05-02 07:44:10|1139.5|1122.4|1139.3|1122.2|1139.62|1122.52|1139.24|1122.14|12
1651477460000|2022-05-02 07:44:20|1139.31|1122.21|1139.36|1122.26|1139.37|1122.27|1139.31|1122.21|9
1651477470000|2022-05-02 07:44:30|1139.32|1122.22|1139.11|1122.01|1139.4|1122.3|1139.11|1122.01|5
1651477480000|2022-05-02 07:44:40|1139.41|1122.31|1139.59|1122.49|1139.59|1122.49|1139.41|1122.31|12
1651477490000|2022-05-02 07:44:50|1139.63|1122.53|1139.84|1122.74|1139.86|1122.76|1139.63|1122.53|12
1651477500000|2022-05-02 07:45:00|1139.86|1122.76|1139.52|1122.42|1139.86|1122.76|1139.49|1122.39|18
1651477510000|2022-05-02 07:45:10|1139.5|1122.4|1139.51|1122.41|1139.51|1122.41|1139.5|1122.4|2
1651477520000|2022-05-02 07:45:20|1139.46|1122.36|1139.06|1121.96|1139.51|1122.41|1139.06|1121.96|11
1651477530000|2022-05-02 07:45:30|1139.3|1122.2|1139.71|1122.61|1139.77|1122.67|1139.3|1122.2|10
1651477540000|2022-05-02 07:45:40|1139.68|1122.58|1139.57|1122.47|1139.68|1122.58|1139.56|1122.46|11
1651477550000|2022-05-02 07:45:50|1139.59|1122.49|1139.74|1122.64|1139.74|1122.64|1139.57|1122.47|4
1651477560000|2022-05-02 07:46:00|1139.69|1122.59|1139.53|1122.43|1139.69|1122.59|1139.06|1121.96|16
1651477570000|2022-05-02 07:46:10|1139.52|1122.42|1139.5|1122.4|1139.7|1122.6|1139.5|1122.4|11
1651477580000|2022-05-02 07:46:20|1139.52|1122.42|1139.51|1122.41|1139.52|1122.42|1139.49|1122.39|6
1651477590000|2022-05-02 07:46:30|1139.48|1122.38|1139.54|1122.44|1139.54|1122.44|1139.45|1122.35|8
1651477600000|2022-05-02 07:46:40|1139.5|1122.4|1139.62|1122.52|1139.62|1122.52|1139.5|1122.4|5
1651477610000|2022-05-02 07:46:50|1139.6|1122.5|1139.46|1122.36|1139.6|1122.5|1139.46|1122.36|5
1651477620000|2022-05-02 07:47:00|1139.43|1122.33|1139.56|1122.46|1139.56|1122.46|1139.4|1122.3|11
1651477630000|2022-05-02 07:47:10|1139.44|1122.34|1139.53|1122.43|1139.56|1122.46|1139.44|1122.34|10
1651477640000|2022-05-02 07:47:20|1139.51|1122.41|1139.54|1122.44|1139.54|1122.44|1139.51|1122.41|3
1651477650000|2022-05-02 07:47:30|1139.53|1122.43|1139.06|1121.96|1139.53|1122.43|1139.06|1121.96|10
1651477660000|2022-05-02 07:47:40|1139.05|1121.95|1139.04|1121.94|1139.05|1121.95|1139.04|1121.94|2
1651477670000|2022-05-02 07:47:50|1139.1|1122|1139.11|1122.01|1139.15|1122.05|1139|1121.9|12
1651477680000|2022-05-02 07:48:00|1139.23|1122.13|1139.23|1122.13|1139.23|1122.13|1139.23|1122.13|1
1651477690000|2022-05-02 07:48:10|1139.25|1122.15|1139.54|1122.44|1139.61|1122.51|1139.25|1122.15|12
1651477700000|2022-05-02 07:48:20|1139.55|1122.45|1139.71|1122.61|1139.74|1122.64|1139.51|1122.41|13
1651477710000|2022-05-02 07:48:30|1139.78|1122.68|1139.71|1122.61|1139.85|1122.75|1139.59|1122.49|10
1651477720000|2022-05-02 07:48:40|1139.73|1122.63|1139.54|1122.44|1139.85|1122.75|1139.49|1122.39|20
1651477730000|2022-05-02 07:48:50|1139.61|1122.51|1139.69|1122.59|1139.69|1122.59|1139.49|1122.39|13
1651477740000|2022-05-02 07:49:00|1139.57|1122.47|1139.52|1122.42|1139.77|1122.67|1139.47|1122.37|10
1651477750000|2022-05-02 07:49:10|1139.54|1122.44|1139.05|1121.95|1139.72|1122.62|1139.05|1121.95|13
1651477760000|2022-05-02 07:49:20|1139.18|1122.08|1139.04|1121.94|1139.18|1122.08|1139.04|1121.94|5
1651477780000|2022-05-02 07:49:40|1139.05|1121.95|1139.15|1122.05|1139.15|1122.05|1139.05|1121.95|2
1651477790000|2022-05-02 07:49:50|1139.14|1122.04|1139.13|1122.03|1139.14|1122.04|1139.13|1122.03|2
1651477800000|2022-05-02 07:50:00|1139.12|1122.02|1139.09|1121.99|1139.12|1122.02|1138.91|1121.81|5
1651477810000|2022-05-02 07:50:10|1138.91|1121.81|1138.95|1121.85|1138.97|1121.87|1138.52|1121.42|13
1651477820000|2022-05-02 07:50:20|1138.91|1121.81|1138.91|1121.81|1138.91|1121.81|1138.91|1121.81|1
1651477830000|2022-05-02 07:50:30|1138.9|1121.8|1138.88|1121.78|1138.91|1121.81|1138.88|1121.78|4
1651477840000|2022-05-02 07:50:40|1138.89|1121.79|1138.85|1121.75|1138.9|1121.8|1138.81|1121.71|7
1651477850000|2022-05-02 07:50:50|1138.87|1121.77|1139.02|1121.92|1139.09|1121.99|1138.87|1121.77|13
1651477860000|2022-05-02 07:51:00|1139.11|1122.01|1139.27|1122.17|1139.32|1122.22|1139.02|1121.92|17
1651477870000|2022-05-02 07:51:10|1139.29|1122.19|1139.22|1122.12|1139.34|1122.24|1139.05|1121.95|20
1651477880000|2022-05-02 07:51:20|1139.25|1122.15|1139.25|1122.15|1139.33|1122.23|1139.07|1121.97|17
1651477890000|2022-05-02 07:51:30|1139.28|1122.18|1139.1|1122|1139.35|1122.25|1139.04|1121.94|21
1651477900000|2022-05-02 07:51:40|1139.12|1122.02|1139.86|1122.76|1139.86|1122.76|1139.12|1122.02|18
1651477920000|2022-05-02 07:52:00|1139.89|1122.79|1139.86|1122.76|1139.89|1122.79|1139.86|1122.76|4
1651477930000|2022-05-02 07:52:10|1139.87|1122.77|1139.87|1122.77|1139.87|1122.77|1139.87|1122.77|1
1651477940000|2022-05-02 07:52:20|1139.86|1122.76|1140.06|1122.96|1140.06|1122.96|1139.86|1122.76|9
1651477950000|2022-05-02 07:52:30|1140.07|1122.97|1140.02|1122.92|1140.07|1122.97|1139.99|1122.89|8
1651477960000|2022-05-02 07:52:40|1140.03|1122.93|1140.05|1122.95|1140.05|1122.95|1140.03|1122.93|2
1651477970000|2022-05-02 07:52:50|1140.06|1122.96|1140.07|1122.97|1140.09|1122.99|1140.06|1122.96|5
1651477980000|2022-05-02 07:53:00|1139.91|1122.81|1140.02|1122.92|1140.04|1122.94|1139.91|1122.81|8
1651477990000|2022-05-02 07:53:10|1139.99|1122.89|1139.99|1122.89|1139.99|1122.89|1139.99|1122.89|1
1651478000000|2022-05-02 07:53:20|1140.01|1122.91|1140.01|1122.91|1140.01|1122.91|1140.01|1122.91|1
1651478010000|2022-05-02 07:53:30|1140.03|1122.93|1140.03|1122.93|1140.03|1122.93|1140.03|1122.93|1
1651478020000|2022-05-02 07:53:40|1140.01|1122.91|1139.98|1122.88|1140.03|1122.93|1139.98|1122.88|5
1651478030000|2022-05-02 07:53:50|1140.01|1122.91|1139.94|1122.84|1140.05|1122.95|1139.93|1122.83|11
1651478040000|2022-05-02 07:54:00|1139.95|1122.85|1139.93|1122.83|1140|1122.9|1139.92|1122.82|8
1651478050000|2022-05-02 07:54:10|1139.97|1122.87|1139.97|1122.87|1139.97|1122.87|1139.97|1122.87|1
1651478060000|2022-05-02 07:54:20|1140.04|1122.94|1139.24|1122.14|1140.04|1122.94|1139.24|1122.14|8
1651478070000|2022-05-02 07:54:30|1139.23|1122.13|1139.3|1122.2|1139.3|1122.2|1139.23|1122.13|5
1651478080000|2022-05-02 07:54:40|1139.24|1122.14|1139.46|1122.36|1139.47|1122.37|1139.24|1122.14|5
1651478090000|2022-05-02 07:54:50|1139.47|1122.37|1139.46|1122.36|1139.47|1122.37|1139.46|1122.36|2
1651478100000|2022-05-02 07:55:00|1139.29|1122.19|1139.34|1122.24|1139.34|1122.24|1139.29|1122.19|2
1651478110000|2022-05-02 07:55:10|1139.36|1122.26|1139.62|1122.52|1139.65|1122.55|1139.35|1122.25|9
1651478120000|2022-05-02 07:55:20|1139.3|1122.2|1139.89|1122.79|1139.89|1122.79|1139.3|1122.2|8
1651478130000|2022-05-02 07:55:30|1139.91|1122.81|1139.77|1122.67|1139.91|1122.81|1139.65|1122.55|7
1651478140000|2022-05-02 07:55:40|1139.64|1122.54|1139.6|1122.5|1139.64|1122.54|1139.6|1122.5|2
1651478150000|2022-05-02 07:55:50|1139.77|1122.67|1139.22|1122.12|1139.77|1122.67|1139.22|1122.12|4
1651478160000|2022-05-02 07:56:00|1139.27|1122.17|1139.29|1122.19|1139.3|1122.2|1139.16|1122.06|15
1651478170000|2022-05-02 07:56:10|1139.3|1122.2|1139.51|1122.41|1139.51|1122.41|1139.3|1122.2|5
1651478180000|2022-05-02 07:56:20|1139.48|1122.38|1139.48|1122.38|1139.48|1122.38|1139.48|1122.38|1
1651478190000|2022-05-02 07:56:30|1139.46|1122.36|1139.46|1122.36|1139.46|1122.36|1139.46|1122.36|1
1651478200000|2022-05-02 07:56:40|1139.21|1122.11|1139.16|1122.06|1139.21|1122.11|1139.16|1122.06|6
1651478210000|2022-05-02 07:56:50|1139.17|1122.07|1138.65|1121.55|1139.18|1122.08|1138.65|1121.55|13
1651478220000|2022-05-02 07:57:00|1138.63|1121.53|1138.45|1121.35|1138.63|1121.53|1138.43|1121.33|9
1651478230000|2022-05-02 07:57:10|1138.54|1121.44|1138.4|1121.3|1138.54|1121.44|1138.38|1121.28|9
1651478240000|2022-05-02 07:57:20|1138.38|1121.28|1138.31|1121.21|1138.38|1121.28|1138.28|1121.18|12
1651478250000|2022-05-02 07:57:30|1138.41|1121.31|1138.16|1121.06|1138.42|1121.32|1138.09|1120.99|13
1651478260000|2022-05-02 07:57:40|1138.07|1120.97|1137.46|1120.36|1138.22|1121.12|1137.39|1120.29|28
1651478270000|2022-05-02 07:57:50|1137.44|1120.34|1136.52|1119.42|1137.44|1120.34|1136.52|1119.42|19
1651478280000|2022-05-02 07:58:00|1136.64|1119.54|1134.08|1116.98|1136.64|1119.54|1134.08|1116.98|25
1651478290000|2022-05-02 07:58:10|1134.12|1117.02|1134.64|1117.54|1134.64|1117.54|1134.09|1116.99|20
1651478300000|2022-05-02 07:58:20|1134.71|1117.61|1135.02|1117.92|1135.02|1117.92|1134.71|1117.61|15
1651478310000|2022-05-02 07:58:30|1134.97|1117.87|1134.19|1117.09|1134.99|1117.89|1134.19|1117.09|15
1651478320000|2022-05-02 07:58:40|1134.2|1117.1|1133.55|1116.45|1134.2|1117.1|1133.55|1116.45|12
1651478330000|2022-05-02 07:58:50|1133.3|1116.2|1133.21|1116.11|1133.46|1116.36|1133.21|1116.11|16
1651478340000|2022-05-02 07:59:00|1133.33|1116.23|1133.17|1116.07|1133.33|1116.23|1133.17|1116.07|7
1651478350000|2022-05-02 07:59:10|1133.08|1115.98|1132.29|1115.19|1133.08|1115.98|1132.29|1115.19|20
1651478360000|2022-05-02 07:59:20|1132.19|1115.09|1131.52|1114.42|1132.19|1115.09|1131.51|1114.41|17
1651478370000|2022-05-02 07:59:30|1131.25|1114.15|1131.3|1114.2|1131.32|1114.22|1131.25|1114.15|7
1651478380000|2022-05-02 07:59:40|1131.38|1114.28|1132.95|1115.85|1132.95|1115.85|1131.38|1114.28|29
1651478390000|2022-05-02 07:59:50|1132.97|1115.87|1133.08|1115.98|1133.09|1115.99|1132.97|1115.87|7
1651478400000|2022-05-02 08:00:00|1133.07|1115.97|1133.09|1115.99|1133.09|1115.99|1133.07|1115.97|2
1651478410000|2022-05-02 08:00:10|1133.11|1116.01|1132.76|1115.66|1133.11|1116.01|1132.73|1115.63|12
1651478420000|2022-05-02 08:00:20|1132.78|1115.68|1132.35|1115.25|1133.06|1115.96|1132.27|1115.17|17
1651478430000|2022-05-02 08:00:30|1132.36|1115.26|1132.79|1115.69|1132.79|1115.69|1132.36|1115.26|18
1651478440000|2022-05-02 08:00:40|1132.8|1115.7|1133.22|1116.12|1133.22|1116.12|1132.8|1115.7|19
1651478450000|2022-05-02 08:00:50|1133.23|1116.13|1133.65|1116.55|1133.72|1116.62|1133.23|1116.13|23
1651478460000|2022-05-02 08:01:00|1133.68|1116.58|1133.32|1116.22|1133.81|1116.71|1133.23|1116.13|22
1651478470000|2022-05-02 08:01:10|1133.35|1116.25|1133.37|1116.27|1133.55|1116.45|1133.2|1116.1|15
1651478480000|2022-05-02 08:01:20|1133.36|1116.26|1133.21|1116.11|1133.41|1116.31|1133.07|1115.97|23
1651478490000|2022-05-02 08:01:30|1133.2|1116.1|1133.6|1116.5|1133.92|1116.82|1133.15|1116.05|18
1651478500000|2022-05-02 08:01:40|1133.65|1116.55|1133.64|1116.54|1133.96|1116.86|1133.64|1116.54|19
1651478510000|2022-05-02 08:01:50|1133.72|1116.62|1133.89|1116.79|1133.89|1116.79|1133.6|1116.5|12
1651478520000|2022-05-02 08:02:00|1133.9|1116.8|1133.98|1116.88|1133.98|1116.88|1133.9|1116.8|4
1651478530000|2022-05-02 08:02:10|1134|1116.9|1134|1116.9|1134|1116.9|1134|1116.9|1
1651478540000|2022-05-02 08:02:20|1133.99|1116.89|1133.65|1116.55|1134.01|1116.91|1133.65|1116.55|18
1651478550000|2022-05-02 08:02:30|1133.66|1116.56|1133.27|1116.17|1133.7|1116.6|1133.21|1116.11|13
1651478560000|2022-05-02 08:02:40|1133.24|1116.14|1133.12|1116.02|1133.24|1116.14|1133.12|1116.02|21
1651478570000|2022-05-02 08:02:50|1133.11|1116.01|1133.1|1116|1133.12|1116.02|1133.04|1115.94|5
1651478580000|2022-05-02 08:03:00|1133.07|1115.97|1132.11|1115.01|1133.07|1115.97|1132.11|1115.01|24
1651478590000|2022-05-02 08:03:10|1132.02|1114.92|1132.06|1114.96|1132.08|1114.98|1131.96|1114.86|13
1651478600000|2022-05-02 08:03:20|1132.05|1114.95|1132.64|1115.54|1132.66|1115.56|1132.04|1114.94|16
1651478610000|2022-05-02 08:03:30|1132.71|1115.61|1132.83|1115.73|1132.89|1115.79|1132.63|1115.53|6
1651478620000|2022-05-02 08:03:40|1132.89|1115.79|1133.97|1116.87|1133.97|1116.87|1132.84|1115.74|20
1651478630000|2022-05-02 08:03:50|1133.92|1116.82|1133.32|1116.22|1133.92|1116.82|1133.12|1116.02|19
1651478640000|2022-05-02 08:04:00|1133.35|1116.25|1133.56|1116.46|1133.72|1116.62|1133.33|1116.23|16
1651478650000|2022-05-02 08:04:10|1133.36|1116.26|1133.92|1116.82|1134.19|1117.09|1133.36|1116.26|21
1651478660000|2022-05-02 08:04:20|1134.03|1116.93|1134.02|1116.92|1134.06|1116.96|1134.01|1116.91|11
1651478670000|2022-05-02 08:04:30|1134.03|1116.93|1134.04|1116.94|1134.04|1116.94|1133.99|1116.89|8
1651478680000|2022-05-02 08:04:40|1134.03|1116.93|1134.04|1116.94|1134.04|1116.94|1134.01|1116.91|5
1651478690000|2022-05-02 08:04:50|1134.02|1116.92|1134.7|1117.6|1134.7|1117.6|1134.02|1116.92|20
1651478700000|2022-05-02 08:05:00|1134.69|1117.59|1134.12|1117.02|1134.74|1117.64|1134.1|1117|20
1651478710000|2022-05-02 08:05:10|1134.02|1116.92|1134.35|1117.25|1134.38|1117.28|1134.02|1116.92|11
1651478720000|2022-05-02 08:05:20|1134.34|1117.24|1134.32|1117.22|1134.34|1117.24|1134.3|1117.2|4
1651478730000|2022-05-02 08:05:30|1134.33|1117.23|1134.98|1117.88|1134.98|1117.88|1134.27|1117.17|17
1651478740000|2022-05-02 08:05:40|1134.97|1117.87|1134.91|1117.81|1134.97|1117.87|1134.9|1117.8|8
1651478750000|2022-05-02 08:05:50|1134.94|1117.84|1134.08|1116.98|1134.95|1117.85|1134.07|1116.97|16
1651478760000|2022-05-02 08:06:00|1134.09|1116.99|1133.93|1116.83|1134.11|1117.01|1133.86|1116.76|17
1651478770000|2022-05-02 08:06:10|1133.94|1116.84|1134.4|1117.3|1134.46|1117.36|1133.94|1116.84|14
1651478780000|2022-05-02 08:06:20|1134.31|1117.21|1134.85|1117.75|1134.85|1117.75|1134.31|1117.21|25
1651478790000|2022-05-02 08:06:30|1134.9|1117.8|1134.59|1117.49|1134.9|1117.8|1134.37|1117.27|23
1651478800000|2022-05-02 08:06:40|1134.61|1117.51|1134.58|1117.48|1134.62|1117.52|1134.29|1117.19|8
1651478810000|2022-05-02 08:06:50|1134.61|1117.51|1134.83|1117.73|1134.84|1117.74|1134.61|1117.51|5
1651478820000|2022-05-02 08:07:00|1134.84|1117.74|1134.5|1117.4|1134.84|1117.74|1134.5|1117.4|13
1651478830000|2022-05-02 08:07:10|1134.61|1117.51|1135.35|1118.25|1135.35|1118.25|1134.5|1117.4|23
1651478840000|2022-05-02 08:07:20|1135.43|1118.33|1135.75|1118.65|1135.75|1118.65|1135.19|1118.09|26
1651478850000|2022-05-02 08:07:30|1135.77|1118.67|1135.81|1118.71|1135.81|1118.71|1135.53|1118.43|12
1651478860000|2022-05-02 08:07:40|1135.83|1118.73|1135.82|1118.72|1135.83|1118.73|1135.55|1118.45|11
1651478870000|2022-05-02 08:07:50|1135.83|1118.73|1135.88|1118.78|1135.92|1118.82|1135.83|1118.73|11
1651478880000|2022-05-02 08:08:00|1135.89|1118.79|1135.4|1118.3|1135.9|1118.8|1135.24|1118.14|16
1651478890000|2022-05-02 08:08:10|1135.32|1118.22|1135.11|1118.01|1135.32|1118.22|1135.11|1118.01|4
1651478900000|2022-05-02 08:08:20|1135.3|1118.2|1135.56|1118.46|1135.57|1118.47|1135.3|1118.2|7
1651478910000|2022-05-02 08:08:30|1135.57|1118.47|1135.49|1118.39|1135.68|1118.58|1135.44|1118.34|20
1651478920000|2022-05-02 08:08:40|1135.46|1118.36|1135.8|1118.7|1135.8|1118.7|1135.21|1118.11|21
1651478930000|2022-05-02 08:08:50|1135.41|1118.31|1135.71|1118.61|1135.79|1118.69|1135.41|1118.31|13
1651478940000|2022-05-02 08:09:00|1135.68|1118.58|1135.61|1118.51|1135.76|1118.66|1135.44|1118.34|12
1651478950000|2022-05-02 08:09:10|1135.64|1118.54|1136.17|1119.07|1136.17|1119.07|1135.64|1118.54|15
1651478960000|2022-05-02 08:09:20|1136.15|1119.05|1136.83|1119.73|1136.94|1119.84|1136.15|1119.05|24
1651478970000|2022-05-02 08:09:30|1136.84|1119.74|1136.96|1119.86|1136.96|1119.86|1136.84|1119.74|19
1651478980000|2022-05-02 08:09:40|1137.1|1120|1136.96|1119.86|1137.1|1120|1136.96|1119.86|4
1651478990000|2022-05-02 08:09:50|1136.94|1119.84|1137.04|1119.94|1137.11|1120.01|1136.94|1119.84|7
1651479000000|2022-05-02 08:10:00|1137.05|1119.95|1136.54|1119.44|1137.05|1119.95|1136.21|1119.11|16
1651479010000|2022-05-02 08:10:10|1136.27|1119.17|1136.5|1119.4|1136.5|1119.4|1136.27|1119.17|4
1651479020000|2022-05-02 08:10:20|1136.51|1119.41|1136.49|1119.39|1136.51|1119.41|1136.28|1119.18|5
1651479030000|2022-05-02 08:10:30|1136.41|1119.31|1136.72|1119.62|1136.72|1119.62|1136.23|1119.13|22
1651479040000|2022-05-02 08:10:40|1136.73|1119.63|1136.81|1119.71|1136.89|1119.79|1136.73|1119.63|11
1651479050000|2022-05-02 08:10:50|1136.83|1119.73|1136.81|1119.71|1136.92|1119.82|1136.62|1119.52|17
1651479060000|2022-05-02 08:11:00|1136.82|1119.72|1136.86|1119.76|1136.88|1119.78|1136.74|1119.64|15
1651479070000|2022-05-02 08:11:10|1136.81|1119.71|1136.05|1118.95|1136.81|1119.71|1136.05|1118.95|11
1651479080000|2022-05-02 08:11:20|1136.06|1118.96|1136.06|1118.96|1136.06|1118.96|1136.05|1118.95|3
1651479090000|2022-05-02 08:11:30|1136.07|1118.97|1136.03|1118.93|1136.07|1118.97|1136.03|1118.93|2
1651479100000|2022-05-02 08:11:40|1136.04|1118.94|1136.02|1118.92|1136.04|1118.94|1136.02|1118.92|3
1651479110000|2022-05-02 08:11:50|1135.89|1118.79|1135.66|1118.56|1135.89|1118.79|1135.64|1118.54|12
1651479120000|2022-05-02 08:12:00|1135.68|1118.58|1135.9|1118.8|1135.91|1118.81|1135.58|1118.48|13
1651479130000|2022-05-02 08:12:10|1135.89|1118.79|1136.05|1118.95|1136.05|1118.95|1135.67|1118.57|6
1651479140000|2022-05-02 08:12:20|1136.06|1118.96|1136.05|1118.95|1136.06|1118.96|1136.05|1118.95|2
1651479150000|2022-05-02 08:12:30|1136.06|1118.96|1136.06|1118.96|1136.06|1118.96|1136.06|1118.96|1
1651479160000|2022-05-02 08:12:40|1136.05|1118.95|1136.05|1118.95|1136.1|1119|1136.05|1118.95|5
1651479170000|2022-05-02 08:12:50|1136.02|1118.92|1135.83|1118.73|1136.02|1118.92|1135.83|1118.73|5
1651479180000|2022-05-02 08:13:00|1135.82|1118.72|1135.81|1118.71|1135.89|1118.79|1135.75|1118.65|13
1651479190000|2022-05-02 08:13:10|1135.88|1118.78|1135.14|1118.04|1135.88|1118.78|1135.09|1117.99|12
1651479200000|2022-05-02 08:13:20|1135.16|1118.06|1135.13|1118.03|1135.17|1118.07|1135.13|1118.03|3
1651479210000|2022-05-02 08:13:30|1135|1117.9|1134.81|1117.71|1135|1117.9|1134.34|1117.24|27
1651479220000|2022-05-02 08:13:40|1134.83|1117.73|1134.83|1117.73|1134.84|1117.74|1134.83|1117.73|3
1651479230000|2022-05-02 08:13:50|1134.94|1117.84|1134.64|1117.54|1134.94|1117.84|1134.64|1117.54|7
1651479240000|2022-05-02 08:14:00|1134.67|1117.57|1134.94|1117.84|1134.96|1117.86|1134.59|1117.49|11
1651479250000|2022-05-02 08:14:10|1134.92|1117.82|1134.92|1117.82|1134.92|1117.82|1134.92|1117.82|1
1651479260000|2022-05-02 08:14:20|1134.93|1117.83|1135.04|1117.94|1135.05|1117.95|1134.92|1117.82|5
1651479280000|2022-05-02 08:14:40|1134.99|1117.89|1134.98|1117.88|1134.99|1117.89|1134.98|1117.88|2
1651479290000|2022-05-02 08:14:50|1134.97|1117.87|1134.96|1117.86|1134.97|1117.87|1134.96|1117.86|2
1651479300000|2022-05-02 08:15:00|1135.02|1117.92|1134.35|1117.25|1135.06|1117.96|1134.35|1117.25|17
1651479310000|2022-05-02 08:15:10|1134.38|1117.28|1134.65|1117.55|1134.95|1117.85|1134.37|1117.27|24
1651479320000|2022-05-02 08:15:20|1134.67|1117.57|1134.56|1117.46|1134.74|1117.64|1134.53|1117.43|15
1651479330000|2022-05-02 08:15:30|1134.58|1117.48|1134.64|1117.54|1134.79|1117.69|1134.41|1117.31|24
1651479340000|2022-05-02 08:15:40|1134.46|1117.36|1134.53|1117.43|1134.66|1117.56|1134.39|1117.29|24
1651479350000|2022-05-02 08:15:50|1134.56|1117.46|1134.53|1117.43|1134.67|1117.57|1134.36|1117.26|16
1651479360000|2022-05-02 08:16:00|1134.56|1117.46|1134.2|1117.1|1134.65|1117.55|1134.2|1117.1|20
1651479370000|2022-05-02 08:16:10|1134.19|1117.09|1134.24|1117.14|1134.26|1117.16|1134.18|1117.08|15
1651479380000|2022-05-02 08:16:20|1134.23|1117.13|1134.24|1117.14|1134.24|1117.14|1134.22|1117.12|4
1651479390000|2022-05-02 08:16:30|1134.23|1117.13|1134.18|1117.08|1134.24|1117.14|1134.18|1117.08|4
1651479400000|2022-05-02 08:16:40|1134.19|1117.09|1133.98|1116.88|1134.19|1117.09|1133.87|1116.77|13
1651479410000|2022-05-02 08:16:50|1133.99|1116.89|1134.1|1117|1134.1|1117|1133.99|1116.89|7
1651479420000|2022-05-02 08:17:00|1134.09|1116.99|1134.07|1116.97|1134.09|1116.99|1134.07|1116.97|2
1651479430000|2022-05-02 08:17:10|1134.13|1117.03|1134.13|1117.03|1134.13|1117.03|1134.13|1117.03|1
1651479440000|2022-05-02 08:17:20|1134.14|1117.04|1134.12|1117.02|1134.14|1117.04|1134.01|1116.91|10
1651479450000|2022-05-02 08:17:30|1134.15|1117.05|1134.17|1117.07|1134.17|1117.07|1134.15|1117.05|4
1651479460000|2022-05-02 08:17:40|1134.1|1117|1134.09|1116.99|1134.13|1117.03|1134.09|1116.99|4
1651479480000|2022-05-02 08:18:00|1134.1|1117|1134.54|1117.44|1134.54|1117.44|1134.09|1116.99|6
1651479490000|2022-05-02 08:18:10|1134.53|1117.43|1134.76|1117.66|1134.76|1117.66|1134.42|1117.32|14
1651479500000|2022-05-02 08:18:20|1134.73|1117.63|1134.89|1117.79|1134.89|1117.79|1134.73|1117.63|5
1651479510000|2022-05-02 08:18:30|1134.87|1117.77|1134.87|1117.77|1134.87|1117.77|1134.87|1117.77|1
1651479520000|2022-05-02 08:18:40|1134.86|1117.76|1134.84|1117.74|1134.86|1117.76|1134.84|1117.74|2
1651479530000|2022-05-02 08:18:50|1134.41|1117.31|1134.89|1117.79|1134.89|1117.79|1134.41|1117.31|7
1651479540000|2022-05-02 08:19:00|1134.46|1117.36|1134.66|1117.56|1134.66|1117.56|1134.46|1117.36|8
1651479550000|2022-05-02 08:19:10|1134.67|1117.57|1134.7|1117.6|1134.71|1117.61|1134.67|1117.57|7
1651479560000|2022-05-02 08:19:20|1134.68|1117.58|1134.94|1117.84|1134.94|1117.84|1134.68|1117.58|13
1651479570000|2022-05-02 08:19:30|1134.92|1117.82|1134.95|1117.85|1134.96|1117.86|1134.6|1117.5|9
1651479580000|2022-05-02 08:19:40|1134.79|1117.69|1134.93|1117.83|1134.93|1117.83|1134.79|1117.69|9
1651479590000|2022-05-02 08:19:50|1134.96|1117.86|1134.95|1117.85|1134.96|1117.86|1134.87|1117.77|7
1651479600000|2022-05-02 08:20:00|1134.81|1117.71|1134.55|1117.45|1134.87|1117.77|1134.55|1117.45|12
1651479610000|2022-05-02 08:20:10|1134.35|1117.25|1134.76|1117.66|1134.78|1117.68|1134.35|1117.25|11
1651479620000|2022-05-02 08:20:20|1134.36|1117.26|1134.74|1117.64|1134.74|1117.64|1134.36|1117.26|10
1651479630000|2022-05-02 08:20:30|1134.77|1117.67|1134.78|1117.68|1134.79|1117.69|1134.45|1117.35|8
1651479640000|2022-05-02 08:20:40|1134.77|1117.67|1134.47|1117.37|1134.78|1117.68|1134.35|1117.25|11
1651479650000|2022-05-02 08:20:50|1134.49|1117.39|1134.53|1117.43|1134.64|1117.54|1134.41|1117.31|18
1651479660000|2022-05-02 08:21:00|1134.55|1117.45|1134.7|1117.6|1134.71|1117.61|1134.45|1117.35|17
1651479670000|2022-05-02 08:21:10|1134.53|1117.43|1134.7|1117.6|1134.7|1117.6|1134.53|1117.43|7
1651479680000|2022-05-02 08:21:20|1134.49|1117.39|1134.65|1117.55|1134.66|1117.56|1134.49|1117.39|12
1651479690000|2022-05-02 08:21:30|1134.66|1117.56|1134.71|1117.61|1134.72|1117.62|1134.66|1117.56|6
1651479700000|2022-05-02 08:21:40|1134.5|1117.4|1134.58|1117.48|1134.6|1117.5|1134.43|1117.33|13
1651479710000|2022-05-02 08:21:50|1134.14|1117.04|1133.67|1116.57|1134.14|1117.04|1133.64|1116.54|13
1651479720000|2022-05-02 08:22:00|1133.68|1116.58|1133|1115.9|1133.68|1116.58|1132.76|1115.66|20
1651479730000|2022-05-02 08:22:10|1132.8|1115.7|1132.87|1115.77|1132.87|1115.77|1132.66|1115.56|13
1651479740000|2022-05-02 08:22:20|1133|1115.9|1132.16|1115.06|1133|1115.9|1132.16|1115.06|17
1651479750000|2022-05-02 08:22:30|1132.14|1115.04|1131.57|1114.47|1132.18|1115.08|1131.34|1114.24|18
1651479760000|2022-05-02 08:22:40|1131.52|1114.42|1131.34|1114.24|1131.52|1114.42|1131.34|1114.24|12
1651479770000|2022-05-02 08:22:50|1131.35|1114.25|1131.42|1114.32|1131.54|1114.44|1131.26|1114.16|21
1651479780000|2022-05-02 08:23:00|1131.45|1114.35|1131.12|1114.02|1131.45|1114.35|1131.11|1114.01|11
1651479790000|2022-05-02 08:23:10|1131.14|1114.04|1131.13|1114.03|1131.18|1114.08|1131.11|1114.01|17
1651479800000|2022-05-02 08:23:20|1131.16|1114.06|1131.15|1114.05|1131.16|1114.06|1131.13|1114.03|4
1651479810000|2022-05-02 08:23:30|1131.13|1114.03|1131.1|1114|1131.15|1114.05|1131.1|1114|7
1651479820000|2022-05-02 08:23:40|1131.09|1113.99|1131.05|1113.95|1131.1|1114|1130.96|1113.86|12
1651479830000|2022-05-02 08:23:50|1131.02|1113.92|1130.97|1113.87|1131.02|1113.92|1130.89|1113.79|11
1651479840000|2022-05-02 08:24:00|1130.99|1113.89|1131.12|1114.02|1131.14|1114.04|1130.99|1113.89|8
1651479850000|2022-05-02 08:24:10|1131.14|1114.04|1131.11|1114.01|1131.17|1114.07|1131.11|1114.01|6
1651479860000|2022-05-02 08:24:20|1131.14|1114.04|1131.11|1114.01|1131.17|1114.07|1131.11|1114.01|8
1651479870000|2022-05-02 08:24:30|1131.13|1114.03|1131.01|1113.91|1131.13|1114.03|1131.01|1113.91|2
1651479880000|2022-05-02 08:24:40|1130.98|1113.88|1130.96|1113.86|1131.05|1113.95|1130.96|1113.86|10
1651479890000|2022-05-02 08:24:50|1130.95|1113.85|1130.98|1113.88|1130.99|1113.89|1130.94|1113.84|14
1651479900000|2022-05-02 08:25:00|1130.96|1113.86|1130.98|1113.88|1131.03|1113.93|1130.92|1113.82|19
1651479910000|2022-05-02 08:25:10|1130.99|1113.89|1130.97|1113.87|1131|1113.9|1130.95|1113.85|12
1651479920000|2022-05-02 08:25:20|1130.95|1113.85|1130.94|1113.84|1130.97|1113.87|1130.94|1113.84|9
1651479930000|2022-05-02 08:25:30|1130.97|1113.87|1131.07|1113.97|1131.07|1113.97|1130.97|1113.87|3
1651479940000|2022-05-02 08:25:40|1131.08|1113.98|1130.92|1113.82|1131.08|1113.98|1130.92|1113.82|16
1651479950000|2022-05-02 08:25:50|1130.99|1113.89|1131.06|1113.96|1131.06|1113.96|1130.98|1113.88|3
1651479960000|2022-05-02 08:26:00|1130.93|1113.83|1130.89|1113.79|1131.05|1113.95|1130.59|1113.49|9
1651479970000|2022-05-02 08:26:10|1130.88|1113.78|1130.81|1113.71|1130.88|1113.78|1130.57|1113.47|10
1651479980000|2022-05-02 08:26:20|1130.79|1113.69|1130.83|1113.73|1130.99|1113.89|1130.75|1113.65|10
1651479990000|2022-05-02 08:26:30|1130.86|1113.76|1130.94|1113.84|1130.96|1113.86|1130.86|1113.76|9
1651480000000|2022-05-02 08:26:40|1130.96|1113.86|1130.82|1113.72|1131|1113.9|1130.82|1113.72|4
1651480010000|2022-05-02 08:26:50|1130.88|1113.78|1130.84|1113.74|1130.88|1113.78|1130.71|1113.61|5
1651480020000|2022-05-02 08:27:00|1130.83|1113.73|1129.62|1112.52|1130.83|1113.73|1129.62|1112.52|21
1651480030000|2022-05-02 08:27:10|1129.59|1112.49|1129.94|1112.84|1129.97|1112.87|1129.39|1112.29|9
1651480040000|2022-05-02 08:27:20|1129.95|1112.85|1129.88|1112.78|1130|1112.9|1129.87|1112.77|19
1651480050000|2022-05-02 08:27:30|1129.92|1112.82|1130.04|1112.94|1130.04|1112.94|1129.92|1112.82|10
1651480060000|2022-05-02 08:27:40|1129.85|1112.75|1129.94|1112.84|1130.04|1112.94|1129.85|1112.75|6
1651480070000|2022-05-02 08:27:50|1129.96|1112.86|1129.5|1112.4|1130.03|1112.93|1129.5|1112.4|13
1651480080000|2022-05-02 08:28:00|1129.35|1112.25|1129.26|1112.16|1129.35|1112.25|1129.26|1112.16|6
1651480090000|2022-05-02 08:28:10|1129.2|1112.1|1129.2|1112.1|1129.2|1112.1|1129.2|1112.1|1
1651480100000|2022-05-02 08:28:20|1129.33|1112.23|1129.2|1112.1|1129.33|1112.23|1129.2|1112.1|3
1651480110000|2022-05-02 08:28:30|1129.21|1112.11|1129.72|1112.62|1129.75|1112.65|1129.21|1112.11|14
1651480120000|2022-05-02 08:28:40|1129.91|1112.81|1129.95|1112.85|1129.95|1112.85|1129.87|1112.77|4
1651480130000|2022-05-02 08:28:50|1129.85|1112.75|1129.73|1112.63|1129.92|1112.82|1129.57|1112.47|11
1651480140000|2022-05-02 08:29:00|1129.52|1112.42|1129.26|1112.16|1129.52|1112.42|1129.26|1112.16|6
1651480150000|2022-05-02 08:29:10|1129.27|1112.17|1130.06|1112.96|1130.06|1112.96|1129.27|1112.17|20
1651480160000|2022-05-02 08:29:20|1129.95|1112.85|1130.04|1112.94|1130.07|1112.97|1129.95|1112.85|11
1651480170000|2022-05-02 08:29:30|1130.03|1112.93|1129.97|1112.87|1130.04|1112.94|1129.97|1112.87|5
1651480180000|2022-05-02 08:29:40|1130.03|1112.93|1130.05|1112.95|1130.05|1112.95|1130.03|1112.93|2
1651480190000|2022-05-02 08:29:50|1130.03|1112.93|1129.97|1112.87|1130.03|1112.93|1129.96|1112.86|5
1651480200000|2022-05-02 08:30:00|1130.01|1112.91|1129.02|1111.92|1130.08|1112.98|1129.02|1111.92|19
1651480210000|2022-05-02 08:30:10|1128.88|1111.78|1126.96|1109.86|1128.88|1111.78|1126.76|1109.66|33
1651480220000|2022-05-02 08:30:20|1126.97|1109.87|1127|1109.9|1127.06|1109.96|1126.8|1109.7|20
1651480230000|2022-05-02 08:30:30|1127.01|1109.91|1127.19|1110.09|1127.6|1110.5|1127.01|1109.91|23
1651480240000|2022-05-02 08:30:40|1127.21|1110.11|1127.03|1109.93|1127.28|1110.18|1126.94|1109.84|23
1651480250000|2022-05-02 08:30:50|1127.04|1109.94|1126.12|1109.02|1127.06|1109.96|1126.04|1108.94|27
1651480260000|2022-05-02 08:31:00|1126.06|1108.96|1125.23|1108.13|1126.09|1108.99|1125.03|1107.93|17
1651480270000|2022-05-02 08:31:10|1125.2|1108.1|1124.52|1107.42|1125.2|1108.1|1124.47|1107.37|23
1651480280000|2022-05-02 08:31:20|1124.46|1107.36|1123.78|1106.68|1124.66|1107.56|1123.78|1106.68|16
1651480290000|2022-05-02 08:31:30|1123.98|1106.88|1124.33|1107.23|1124.46|1107.36|1123.84|1106.74|13
1651480300000|2022-05-02 08:31:40|1124.46|1107.36|1124.04|1106.94|1124.46|1107.36|1124.04|1106.94|13
1651480310000|2022-05-02 08:31:50|1124.03|1106.93|1124.02|1106.92|1124.07|1106.97|1123.96|1106.86|14
1651480320000|2022-05-02 08:32:00|1124.04|1106.94|1124.05|1106.95|1124.1|1107|1124.02|1106.92|11
1651480330000|2022-05-02 08:32:10|1124.06|1106.96|1124.87|1107.77|1124.87|1107.77|1124.05|1106.95|18
1651480340000|2022-05-02 08:32:20|1124.88|1107.78|1124.17|1107.07|1124.94|1107.84|1124.14|1107.04|20
1651480350000|2022-05-02 08:32:30|1124.18|1107.08|1123.36|1106.26|1124.24|1107.14|1123.25|1106.15|12
1651480360000|2022-05-02 08:32:40|1123.35|1106.25|1123.25|1106.15|1123.35|1106.25|1123.25|1106.15|4
1651480370000|2022-05-02 08:32:50|1123.22|1106.12|1123.22|1106.12|1123.22|1106.12|1123.22|1106.12|1
1651480380000|2022-05-02 08:33:00|1123.23|1106.13|1123.16|1106.06|1123.23|1106.13|1123.14|1106.04|4
1651480390000|2022-05-02 08:33:10|1123.35|1106.25|1123.41|1106.31|1123.41|1106.31|1123.35|1106.25|6
1651480400000|2022-05-02 08:33:20|1123.55|1106.45|1123.89|1106.79|1124.04|1106.94|1123.55|1106.45|16
1651480410000|2022-05-02 08:33:30|1124.01|1106.91|1124.03|1106.93|1124.06|1106.96|1123.92|1106.82|13
1651480420000|2022-05-02 08:33:40|1124.08|1106.98|1124.08|1106.98|1124.09|1106.99|1124|1106.9|10
1651480430000|2022-05-02 08:33:50|1124.03|1106.93|1123.67|1106.57|1124.07|1106.97|1123.5|1106.4|15
1651480440000|2022-05-02 08:34:00|1123.66|1106.56|1123.37|1106.27|1123.66|1106.56|1123.34|1106.24|5
1651480450000|2022-05-02 08:34:10|1123.72|1106.62|1123.88|1106.78|1123.91|1106.81|1123.72|1106.62|16
1651480460000|2022-05-02 08:34:20|1123.9|1106.8|1123.98|1106.88|1123.98|1106.88|1123.82|1106.72|12
1651480470000|2022-05-02 08:34:30|1123.96|1106.86|1123.91|1106.81|1124.03|1106.93|1123.91|1106.81|15
1651480480000|2022-05-02 08:34:40|1123.96|1106.86|1124.04|1106.94|1124.04|1106.94|1123.88|1106.78|17
1651480490000|2022-05-02 08:34:50|1124.06|1106.96|1123.36|1106.26|1124.08|1106.98|1123.33|1106.23|14
1651480500000|2022-05-02 08:35:00|1123.21|1106.11|1123.21|1106.11|1123.21|1106.11|1123.19|1106.09|4
1651480520000|2022-05-02 08:35:20|1123.29|1106.19|1123.31|1106.21|1123.41|1106.31|1123.29|1106.19|3
1651480530000|2022-05-02 08:35:30|1123.3|1106.2|1123.46|1106.36|1123.46|1106.36|1123.27|1106.17|9
1651480540000|2022-05-02 08:35:40|1123.21|1106.11|1123.36|1106.26|1123.86|1106.76|1123.21|1106.11|20
1651480550000|2022-05-02 08:35:50|1123.3|1106.2|1123.2|1106.1|1123.36|1106.26|1123.2|1106.1|5
1651480560000|2022-05-02 08:36:00|1123.25|1106.15|1123.14|1106.04|1123.27|1106.17|1123.06|1105.96|9
1651480570000|2022-05-02 08:36:10|1123.11|1106.01|1123.03|1105.93|1123.11|1106.01|1123|1105.9|7
1651480580000|2022-05-02 08:36:20|1123.06|1105.96|1123.11|1106.01|1123.12|1106.02|1123.06|1105.96|6
1651480590000|2022-05-02 08:36:30|1123.19|1106.09|1123.89|1106.79|1123.89|1106.79|1123.15|1106.05|9
1651480600000|2022-05-02 08:36:40|1123.91|1106.81|1123.24|1106.14|1123.93|1106.83|1123.24|1106.14|16
1651480620000|2022-05-02 08:37:00|1123.12|1106.02|1123.18|1106.08|1123.18|1106.08|1123.12|1106.02|6
1651480630000|2022-05-02 08:37:10|1123.19|1106.09|1123.11|1106.01|1123.19|1106.09|1123.11|1106.01|2
1651480640000|2022-05-02 08:37:20|1123.1|1106|1121.36|1104.26|1123.1|1106|1121.36|1104.26|25
1651480650000|2022-05-02 08:37:30|1121.29|1104.19|1121.94|1104.84|1121.94|1104.84|1121.21|1104.11|14
1651480660000|2022-05-02 08:37:40|1121.96|1104.86|1122.03|1104.93|1122.03|1104.93|1121.86|1104.76|14
1651480670000|2022-05-02 08:37:50|1122.05|1104.95|1122.66|1105.56|1122.98|1105.88|1122.05|1104.95|16
1651480680000|2022-05-02 08:38:00|1122.72|1105.62|1122.25|1105.15|1122.88|1105.78|1122.23|1105.13|18
1651480690000|2022-05-02 08:38:10|1122.24|1105.14|1122.17|1105.07|1122.24|1105.14|1122.17|1105.07|4
1651480700000|2022-05-02 08:38:20|1122.15|1105.05|1122.11|1105.01|1122.3|1105.2|1122.1|1105|9
1651480710000|2022-05-02 08:38:30|1122.09|1104.99|1122.01|1104.91|1122.09|1104.99|1122.01|1104.91|7
1651480720000|2022-05-02 08:38:40|1122.03|1104.93|1122.04|1104.94|1122.06|1104.96|1122.01|1104.91|5
1651480740000|2022-05-02 08:39:00|1122.06|1104.96|1122.7|1105.6|1122.71|1105.61|1122.06|1104.96|14
1651480750000|2022-05-02 08:39:10|1122.67|1105.57|1122.66|1105.56|1122.67|1105.57|1122.57|1105.47|6
1651480760000|2022-05-02 08:39:20|1122.67|1105.57|1123.41|1106.31|1123.48|1106.38|1122.67|1105.57|17
1651480770000|2022-05-02 08:39:30|1123.39|1106.29|1123.06|1105.96|1123.4|1106.3|1123.06|1105.96|11
1651480780000|2022-05-02 08:39:40|1123.07|1105.97|1123.16|1106.06|1123.19|1106.09|1123.07|1105.97|8
1651480790000|2022-05-02 08:39:50|1123.18|1106.08|1123.11|1106.01|1123.18|1106.08|1123.1|1106|3
1651480800000|2022-05-02 08:40:00|1123.1|1106|1124.02|1106.92|1124.02|1106.92|1123.1|1106|20
1651480830000|2022-05-02 08:40:30|1123.87|1106.77|1123.87|1106.77|1123.87|1106.77|1123.87|1106.77|1
1651480840000|2022-05-02 08:40:40|1123.71|1106.61|1124.14|1107.04|1124.14|1107.04|1123.71|1106.61|11
1651480850000|2022-05-02 08:40:50|1124.16|1107.06|1124.91|1107.81|1124.91|1107.81|1124.11|1107.01|15
1651480860000|2022-05-02 08:41:00|1124.93|1107.83|1124.99|1107.89|1125.03|1107.93|1124.82|1107.72|16
1651480870000|2022-05-02 08:41:10|1124.83|1107.73|1124.05|1106.95|1124.83|1107.73|1124.05|1106.95|16
1651480880000|2022-05-02 08:41:20|1123.96|1106.86|1123.53|1106.43|1124.05|1106.95|1123.53|1106.43|8
1651480890000|2022-05-02 08:41:30|1123.76|1106.66|1123.91|1106.81|1123.99|1106.89|1123.67|1106.57|14
1651480900000|2022-05-02 08:41:40|1123.93|1106.83|1123.99|1106.89|1123.99|1106.89|1123.9|1106.8|13
1651480910000|2022-05-02 08:41:50|1123.98|1106.88|1123.98|1106.88|1123.99|1106.89|1123.98|1106.88|5
1651480920000|2022-05-02 08:42:00|1123.97|1106.87|1123.93|1106.83|1123.99|1106.89|1123.89|1106.79|12
1651480930000|2022-05-02 08:42:10|1123.95|1106.85|1123.99|1106.89|1124|1106.9|1123.92|1106.82|8
1651480940000|2022-05-02 08:42:20|1124|1106.9|1123.9|1106.8|1124|1106.9|1123.86|1106.76|11
1651480950000|2022-05-02 08:42:30|1123.91|1106.81|1123.91|1106.81|1123.93|1106.83|1123.91|1106.81|7
1651480960000|2022-05-02 08:42:40|1123.93|1106.83|1123.92|1106.82|1123.95|1106.85|1123.91|1106.81|7
1651480970000|2022-05-02 08:42:50|1123.95|1106.85|1123.83|1106.73|1123.95|1106.85|1123.68|1106.58|5
1651480980000|2022-05-02 08:43:00|1123.82|1106.72|1123.2|1106.1|1123.83|1106.73|1123.18|1106.08|16
1651480990000|2022-05-02 08:43:10|1123.1|1106|1123.1|1106|1123.2|1106.1|1123|1105.9|16
1651481000000|2022-05-02 08:43:20|1123.11|1106.01|1123.87|1106.77|1123.87|1106.77|1123.11|1106.01|18
1651481010000|2022-05-02 08:43:30|1123.64|1106.54|1123.76|1106.66|1123.83|1106.73|1123.64|1106.54|11
1651481020000|2022-05-02 08:43:40|1123.85|1106.75|1123.89|1106.79|1123.95|1106.85|1123.85|1106.75|4
1651481030000|2022-05-02 08:43:50|1123.81|1106.71|1123.85|1106.75|1123.85|1106.75|1123.81|1106.71|2
1651481040000|2022-05-02 08:44:00|1123.72|1106.62|1123.8|1106.7|1123.8|1106.7|1123.72|1106.62|6
1651481050000|2022-05-02 08:44:10|1123.82|1106.72|1124.03|1106.93|1124.03|1106.93|1123.8|1106.7|3
1651481060000|2022-05-02 08:44:20|1124.04|1106.94|1124.67|1107.57|1124.69|1107.59|1124.03|1106.93|10
1651481070000|2022-05-02 08:44:30|1124.68|1107.58|1125.65|1108.55|1125.66|1108.56|1124.68|1107.58|22
1651481080000|2022-05-02 08:44:40|1125.59|1108.49|1126.71|1109.61|1126.71|1109.61|1125.59|1108.49|15
1651481090000|2022-05-02 08:44:50|1126.72|1109.62|1127.29|1110.19|1127.5|1110.4|1126.72|1109.62|15
1651481100000|2022-05-02 08:45:00|1127.26|1110.16|1127.32|1110.22|1127.33|1110.23|1127.13|1110.03|19
1651481110000|2022-05-02 08:45:10|1127.31|1110.21|1127.24|1110.14|1127.35|1110.25|1127.18|1110.08|14
1651481120000|2022-05-02 08:45:20|1127.25|1110.15|1127.42|1110.32|1127.42|1110.32|1127.18|1110.08|4
1651481130000|2022-05-02 08:45:30|1127.39|1110.29|1127.24|1110.14|1127.4|1110.3|1127.23|1110.13|6
1651481140000|2022-05-02 08:45:40|1127.23|1110.13|1127.21|1110.11|1127.27|1110.17|1127.15|1110.05|15
1651481150000|2022-05-02 08:45:50|1127.19|1110.09|1127.08|1109.98|1127.21|1110.11|1127.08|1109.98|6
1651481160000|2022-05-02 08:46:00|1127.1|1110|1127.02|1109.92|1127.1|1110|1126.93|1109.83|9
1651481170000|2022-05-02 08:46:10|1126.97|1109.87|1126.18|1109.08|1126.97|1109.87|1126.18|1109.08|17
1651481180000|2022-05-02 08:46:20|1126.19|1109.09|1126.15|1109.05|1126.19|1109.09|1126.07|1108.97|18
1651481190000|2022-05-02 08:46:30|1126.12|1109.02|1126.15|1109.05|1126.16|1109.06|1126.12|1109.02|5
1651481200000|2022-05-02 08:46:40|1126.14|1109.04|1126.1|1109|1126.14|1109.04|1126.08|1108.98|4
1651481210000|2022-05-02 08:46:50|1126.08|1108.98|1126.2|1109.1|1126.28|1109.18|1125.9|1108.8|18
1651481220000|2022-05-02 08:47:00|1126.25|1109.15|1126.93|1109.83|1126.94|1109.84|1126.25|1109.15|18
1651481240000|2022-05-02 08:47:20|1126.91|1109.81|1126.75|1109.65|1126.96|1109.86|1126.7|1109.6|11
1651481250000|2022-05-02 08:47:30|1126.77|1109.67|1126.88|1109.78|1126.88|1109.78|1126.76|1109.66|10
1651481260000|2022-05-02 08:47:40|1126.89|1109.79|1126.85|1109.75|1126.89|1109.79|1126.83|1109.73|7
1651481270000|2022-05-02 08:47:50|1126.86|1109.76|1126.94|1109.84|1127.06|1109.96|1126.86|1109.76|16
1651481280000|2022-05-02 08:48:00|1126.98|1109.88|1126.98|1109.88|1127.01|1109.91|1126.94|1109.84|9
1651481290000|2022-05-02 08:48:10|1126.97|1109.87|1127.05|1109.95|1127.05|1109.95|1126.96|1109.86|7
1651481300000|2022-05-02 08:48:20|1127.04|1109.94|1127.04|1109.94|1127.05|1109.95|1127.03|1109.93|6
1651481310000|2022-05-02 08:48:30|1127.06|1109.96|1127.07|1109.97|1127.07|1109.97|1127.04|1109.94|7
1651481320000|2022-05-02 08:48:40|1127.05|1109.95|1127.04|1109.94|1127.05|1109.95|1126.78|1109.68|10
1651481330000|2022-05-02 08:48:50|1127.02|1109.92|1127.09|1109.99|1127.14|1110.04|1127.01|1109.91|16
1651481340000|2022-05-02 08:49:00|1127.08|1109.98|1127.07|1109.97|1127.08|1109.98|1127.05|1109.95|9
1651481350000|2022-05-02 08:49:10|1127.09|1109.99|1127.09|1109.99|1127.09|1109.99|1127.06|1109.96|5
1651481360000|2022-05-02 08:49:20|1127.14|1110.04|1127.07|1109.97|1127.14|1110.04|1127.07|1109.97|5
1651481370000|2022-05-02 08:49:30|1127.08|1109.98|1127.08|1109.98|1127.11|1110.01|1127.07|1109.97|5
1651481380000|2022-05-02 08:49:40|1127.07|1109.97|1127.1|1110|1127.11|1110.01|1127.04|1109.94|13
1651481390000|2022-05-02 08:49:50|1127.08|1109.98|1127.13|1110.03|1127.19|1110.09|1127.08|1109.98|21
1651481400000|2022-05-02 08:50:00|1127.12|1110.02|1127.09|1109.99|1127.12|1110.02|1127.08|1109.98|13
1651481410000|2022-05-02 08:50:10|1127.08|1109.98|1127.08|1109.98|1127.1|1110|1127.08|1109.98|7
1651481420000|2022-05-02 08:50:20|1127.07|1109.97|1126.98|1109.88|1127.07|1109.97|1126.9|1109.8|8
1651481430000|2022-05-02 08:50:30|1126.95|1109.85|1126.96|1109.86|1126.96|1109.86|1126.95|1109.85|2
1651481440000|2022-05-02 08:50:40|1126.95|1109.85|1126.95|1109.85|1126.96|1109.86|1126.95|1109.85|5
1651481450000|2022-05-02 08:50:50|1126.96|1109.86|1126.57|1109.47|1127|1109.9|1126.56|1109.46|10
1651481460000|2022-05-02 08:51:00|1126.61|1109.51|1126.09|1108.99|1126.64|1109.54|1126.09|1108.99|15
1651481470000|2022-05-02 08:51:10|1126.1|1109|1126.69|1109.59|1126.83|1109.73|1126.1|1109|18
1651481480000|2022-05-02 08:51:20|1126.55|1109.45|1126.22|1109.12|1126.83|1109.73|1126.22|1109.12|16
1651481490000|2022-05-02 08:51:30|1126.21|1109.11|1126.12|1109.02|1126.21|1109.11|1126.12|1109.02|16
1651481500000|2022-05-02 08:51:40|1126.13|1109.03|1126.16|1109.06|1126.19|1109.09|1126.07|1108.97|15
1651481510000|2022-05-02 08:51:50|1126.14|1109.04|1126.09|1108.99|1126.14|1109.04|1126.08|1108.98|8
1651481520000|2022-05-02 08:52:00|1126.08|1108.98|1126.09|1108.99|1126.19|1109.09|1126.08|1108.98|10
1651481530000|2022-05-02 08:52:10|1126.11|1109.01|1126.28|1109.18|1126.28|1109.18|1126.09|1108.99|19
1651481540000|2022-05-02 08:52:20|1126.24|1109.14|1126.11|1109.01|1126.24|1109.14|1126.11|1109.01|11
1651481550000|2022-05-02 08:52:30|1126.12|1109.02|1126.09|1108.99|1126.15|1109.05|1126.07|1108.97|11
1651481560000|2022-05-02 08:52:40|1126.04|1108.94|1126.09|1108.99|1126.09|1108.99|1126.01|1108.91|7
1651481570000|2022-05-02 08:52:50|1126.1|1109|1126.92|1109.82|1126.98|1109.88|1126.1|1109|22
1651481580000|2022-05-02 08:53:00|1126.91|1109.81|1126.96|1109.86|1127|1109.9|1126.77|1109.67|13
1651481590000|2022-05-02 08:53:10|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1
1651481600000|2022-05-02 08:53:20|1126.95|1109.85|1126.95|1109.85|1126.95|1109.85|1126.92|1109.82|3
1651481610000|2022-05-02 08:53:30|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1
1651481620000|2022-05-02 08:53:40|1126.74|1109.64|1126.8|1109.7|1126.8|1109.7|1126.74|1109.64|2
1651481630000|2022-05-02 08:53:50|1126.67|1109.57|1126.48|1109.38|1126.67|1109.57|1126.19|1109.09|18
1651481640000|2022-05-02 08:54:00|1126.46|1109.36|1126.91|1109.81|1126.94|1109.84|1126.26|1109.16|19
1651481650000|2022-05-02 08:54:10|1126.9|1109.8|1126.95|1109.85|1126.95|1109.85|1126.9|1109.8|4
1651481660000|2022-05-02 08:54:20|1126.96|1109.86|1127.08|1109.98|1127.09|1109.99|1126.96|1109.86|6
1651481670000|2022-05-02 08:54:30|1127.24|1110.14|1127.12|1110.02|1127.24|1110.14|1127.07|1109.97|9
1651481680000|2022-05-02 08:54:40|1127.11|1110.01|1127.01|1109.91|1127.11|1110.01|1126.94|1109.84|4
1651481690000|2022-05-02 08:54:50|1126.97|1109.87|1126.87|1109.77|1127.02|1109.92|1126.87|1109.77|12
1651481700000|2022-05-02 08:55:00|1126.85|1109.75|1126.93|1109.83|1126.93|1109.83|1126.85|1109.75|4
1651481710000|2022-05-02 08:55:10|1126.94|1109.84|1126.95|1109.85|1126.95|1109.85|1126.9|1109.8|4
1651481730000|2022-05-02 08:55:30|1126.93|1109.83|1126.9|1109.8|1126.93|1109.83|1126.9|1109.8|2
1651481740000|2022-05-02 08:55:40|1126.93|1109.83|1126.29|1109.19|1126.95|1109.85|1126.29|1109.19|12
1651481750000|2022-05-02 08:55:50|1126.33|1109.23|1126.22|1109.12|1126.33|1109.23|1126.22|1109.12|9
1651481760000|2022-05-02 08:56:00|1126.19|1109.09|1126.14|1109.04|1126.27|1109.17|1126.14|1109.04|11
1651481770000|2022-05-02 08:56:10|1126.12|1109.02|1126.06|1108.96|1126.12|1109.02|1126.06|1108.96|11
1651481780000|2022-05-02 08:56:20|1126.08|1108.98|1126.06|1108.96|1126.43|1109.33|1126.06|1108.96|9
1651481790000|2022-05-02 08:56:30|1126.01|1108.91|1126.01|1108.91|1126.01|1108.91|1126.01|1108.91|1
1651481800000|2022-05-02 08:56:40|1126.04|1108.94|1126.02|1108.92|1126.06|1108.96|1126.01|1108.91|7
1651481810000|2022-05-02 08:56:50|1126.06|1108.96|1126|1108.9|1126.06|1108.96|1125.98|1108.88|8
1651481820000|2022-05-02 08:57:00|1125.95|1108.85|1126.01|1108.91|1126.03|1108.93|1125.95|1108.85|12
1651481830000|2022-05-02 08:57:10|1126.04|1108.94|1126|1108.9|1126.05|1108.95|1126|1108.9|10
1651481840000|2022-05-02 08:57:20|1125.95|1108.85|1125.99|1108.89|1126|1108.9|1125.95|1108.85|7
1651481850000|2022-05-02 08:57:30|1125.97|1108.87|1125.97|1108.87|1126|1108.9|1125.97|1108.87|4
1651481860000|2022-05-02 08:57:40|1125.96|1108.86|1125.07|1107.97|1125.99|1108.89|1125.07|1107.97|16
1651481870000|2022-05-02 08:57:50|1125.08|1107.98|1125.16|1108.06|1125.2|1108.1|1125.08|1107.98|8
1651481880000|2022-05-02 08:58:00|1125.14|1108.04|1126.01|1108.91|1126.01|1108.91|1125.09|1107.99|18
1651481890000|2022-05-02 08:58:10|1126.02|1108.92|1126.05|1108.95|1126.09|1108.99|1126.01|1108.91|10
1651481900000|2022-05-02 08:58:20|1126.07|1108.97|1126.06|1108.96|1126.07|1108.97|1126.04|1108.94|4
1651481910000|2022-05-02 08:58:30|1126.05|1108.95|1126.02|1108.92|1126.05|1108.95|1126.01|1108.91|5
1651481920000|2022-05-02 08:58:40|1126.09|1108.99|1126.41|1109.31|1126.46|1109.36|1126.09|1108.99|8
1651481930000|2022-05-02 08:58:50|1126.51|1109.41|1126.72|1109.62|1126.72|1109.62|1126.51|1109.41|11
1651481940000|2022-05-02 08:59:00|1126.73|1109.63|1126.73|1109.63|1126.73|1109.63|1126.73|1109.63|1
1651481950000|2022-05-02 08:59:10|1126.69|1109.59|1126.77|1109.67|1126.9|1109.8|1126.69|1109.59|11
1651481960000|2022-05-02 08:59:20|1126.94|1109.84|1126.94|1109.84|1126.94|1109.84|1126.94|1109.84|1
1651481970000|2022-05-02 08:59:30|1126.95|1109.85|1127.02|1109.92|1127.03|1109.93|1126.95|1109.85|10
1651481980000|2022-05-02 08:59:40|1127.01|1109.91|1127.02|1109.92|1127.02|1109.92|1126.99|1109.89|5
1651481990000|2022-05-02 08:59:50|1127.03|1109.93|1126.97|1109.87|1127.03|1109.93|1126.97|1109.87|7
1651482000000|2022-05-02 09:00:00|1126.83|1109.73|1126.83|1109.73|1126.83|1109.73|1126.83|1109.73|1
1651482010000|2022-05-02 09:00:10|1126.74|1109.64|1125.96|1108.86|1126.77|1109.67|1125.82|1108.72|17
1651482020000|2022-05-02 09:00:20|1125.94|1108.84|1126.04|1108.94|1126.05|1108.95|1125.94|1108.84|10
1651482030000|2022-05-02 09:00:30|1126.03|1108.93|1126.6|1109.5|1126.68|1109.58|1126.03|1108.93|19
1651482040000|2022-05-02 09:00:40|1126.64|1109.54|1126.59|1109.49|1126.64|1109.54|1126.58|1109.48|7
1651482060000|2022-05-02 09:01:00|1126.58|1109.48|1126.58|1109.48|1126.59|1109.49|1126.58|1109.48|3
1651482090000|2022-05-02 09:01:30|1126.55|1109.45|1126.55|1109.45|1126.55|1109.45|1126.55|1109.45|1
1651482110000|2022-05-02 09:01:50|1126.59|1109.49|1127.49|1110.39|1127.62|1110.52|1126.55|1109.45|11
1651482120000|2022-05-02 09:02:00|1127.35|1110.25|1127.09|1109.99|1127.44|1110.34|1127.06|1109.96|13
1651482130000|2022-05-02 09:02:10|1127.06|1109.96|1127.06|1109.96|1127.07|1109.97|1127|1109.9|14
1651482140000|2022-05-02 09:02:20|1126.9|1109.8|1126.93|1109.83|1126.93|1109.83|1126.87|1109.77|5
1651482150000|2022-05-02 09:02:30|1126.96|1109.86|1127|1109.9|1127.01|1109.91|1126.84|1109.74|9
1651482160000|2022-05-02 09:02:40|1127.02|1109.92|1126.97|1109.87|1127.03|1109.93|1126.97|1109.87|6
1651482170000|2022-05-02 09:02:50|1127|1109.9|1126.99|1109.89|1127.02|1109.92|1126.99|1109.89|3
1651482180000|2022-05-02 09:03:00|1126.98|1109.88|1126.94|1109.84|1126.98|1109.88|1126.94|1109.84|3
1651482190000|2022-05-02 09:03:10|1126.95|1109.85|1126.18|1109.08|1126.95|1109.85|1126.18|1109.08|13
1651482200000|2022-05-02 09:03:20|1126.19|1109.09|1126.27|1109.17|1126.36|1109.26|1126.14|1109.04|26
1651482210000|2022-05-02 09:03:30|1126.24|1109.14|1126.22|1109.12|1126.79|1109.69|1126.21|1109.11|20
1651482220000|2022-05-02 09:03:40|1126.24|1109.14|1126.08|1108.98|1126.24|1109.14|1126.08|1108.98|8
1651482230000|2022-05-02 09:03:50|1126.09|1108.99|1126.03|1108.93|1126.09|1108.99|1126.03|1108.93|7
1651482240000|2022-05-02 09:04:00|1126.02|1108.92|1125.8|1108.7|1126.02|1108.92|1125.69|1108.59|9
1651482250000|2022-05-02 09:04:10|1125.77|1108.67|1125.15|1108.05|1125.95|1108.85|1125.15|1108.05|16
1651482260000|2022-05-02 09:04:20|1125.16|1108.06|1125.1|1108|1125.18|1108.08|1125.01|1107.91|12
1651482270000|2022-05-02 09:04:30|1125.02|1107.92|1124.21|1107.11|1125.02|1107.92|1124.21|1107.11|14
1651482280000|2022-05-02 09:04:40|1124.19|1107.09|1124.36|1107.26|1124.36|1107.26|1124.19|1107.09|5
1651482290000|2022-05-02 09:04:50|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1
1651482300000|2022-05-02 09:05:00|1124.06|1106.96|1124.14|1107.04|1124.15|1107.05|1124.04|1106.94|4
1651482310000|2022-05-02 09:05:10|1124.13|1107.03|1124.88|1107.78|1125|1107.9|1124.11|1107.01|23
1651482320000|2022-05-02 09:05:20|1124.91|1107.81|1124.65|1107.55|1125.13|1108.03|1124.63|1107.53|22
1651482330000|2022-05-02 09:05:30|1124.58|1107.48|1124.28|1107.18|1124.7|1107.6|1124.26|1107.16|13
1651482340000|2022-05-02 09:05:40|1124.25|1107.15|1124.1|1107|1124.25|1107.15|1124.1|1107|6
1651482350000|2022-05-02 09:05:50|1124.09|1106.99|1124.06|1106.96|1124.09|1106.99|1124.06|1106.96|5
1651482360000|2022-05-02 09:06:00|1124.04|1106.94|1124.04|1106.94|1124.04|1106.94|1124.04|1106.94|1
1651482370000|2022-05-02 09:06:10|1123.92|1106.82|1123.97|1106.87|1123.97|1106.87|1123.92|1106.82|3
1651482380000|2022-05-02 09:06:20|1123.92|1106.82|1123.92|1106.82|1123.92|1106.82|1123.92|1106.82|1
1651482390000|2022-05-02 09:06:30|1123.98|1106.88|1123.98|1106.88|1123.98|1106.88|1123.98|1106.88|1
1651482420000|2022-05-02 09:07:00|1123.92|1106.82|1123.92|1106.82|1123.92|1106.82|1123.92|1106.82|1
1651482430000|2022-05-02 09:07:10|1124|1106.9|1124.01|1106.91|1124.03|1106.93|1124|1106.9|4
1651482440000|2022-05-02 09:07:20|1124.06|1106.96|1124.18|1107.08|1124.21|1107.11|1124.06|1106.96|5
1651482450000|2022-05-02 09:07:30|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1
1651482480000|2022-05-02 09:08:00|1124.15|1107.05|1124.07|1106.97|1124.15|1107.05|1124.07|1106.97|2
1651482490000|2022-05-02 09:08:10|1124.2|1107.1|1124.15|1107.05|1124.2|1107.1|1124.14|1107.04|3
1651482510000|2022-05-02 09:08:30|1124.04|1106.94|1124.06|1106.96|1124.09|1106.99|1124.04|1106.94|5
1651482520000|2022-05-02 09:08:40|1124.05|1106.95|1124.09|1106.99|1124.09|1106.99|1124.05|1106.95|2
1651482530000|2022-05-02 09:08:50|1124.1|1107|1124.06|1106.96|1124.1|1107|1124.06|1106.96|2
1651482540000|2022-05-02 09:09:00|1124.07|1106.97|1124|1106.9|1124.07|1106.97|1124|1106.9|6
1651482550000|2022-05-02 09:09:10|1124.05|1106.95|1123.99|1106.89|1124.05|1106.95|1123.94|1106.84|5
1651482560000|2022-05-02 09:09:20|1124.05|1106.95|1123.59|1106.49|1124.05|1106.95|1123.51|1106.41|6
1651482570000|2022-05-02 09:09:30|1123.62|1106.52|1123.76|1106.66|1123.77|1106.67|1123.51|1106.41|4
1651482580000|2022-05-02 09:09:40|1123.67|1106.57|1122.46|1105.36|1123.67|1106.57|1122.46|1105.36|8
1651482590000|2022-05-02 09:09:50|1122.45|1105.35|1122.61|1105.51|1122.83|1105.73|1122.45|1105.35|11
1651482600000|2022-05-02 09:10:00|1122.77|1105.67|1122.76|1105.66|1122.81|1105.71|1122.44|1105.34|16
1651482610000|2022-05-02 09:10:10|1122.75|1105.65|1122.68|1105.58|1122.75|1105.65|1122.55|1105.45|12
1651482620000|2022-05-02 09:10:20|1122.82|1105.72|1123.14|1106.04|1123.14|1106.04|1122.81|1105.71|17
1651482630000|2022-05-02 09:10:30|1123.17|1106.07|1123.26|1106.16|1123.53|1106.43|1123.16|1106.06|7
1651482640000|2022-05-02 09:10:40|1123.24|1106.14|1123.22|1106.12|1123.24|1106.14|1123.17|1106.07|6
1651482650000|2022-05-02 09:10:50|1123.09|1105.99|1123.15|1106.05|1123.57|1106.47|1123.06|1105.96|8
1651482660000|2022-05-02 09:11:00|1123.09|1105.99|1123.02|1105.92|1123.09|1105.99|1123|1105.9|7
1651482670000|2022-05-02 09:11:10|1123.04|1105.94|1123.03|1105.93|1123.14|1106.04|1123.03|1105.93|9
1651482680000|2022-05-02 09:11:20|1123.02|1105.92|1123.03|1105.93|1123.04|1105.94|1123.02|1105.92|4
1651482690000|2022-05-02 09:11:30|1123.02|1105.92|1123.03|1105.93|1123.04|1105.94|1123.02|1105.92|6
1651482700000|2022-05-02 09:11:40|1122.99|1105.89|1122.99|1105.89|1122.99|1105.89|1122.99|1105.89|1
1651482710000|2022-05-02 09:11:50|1123.06|1105.96|1123.06|1105.96|1123.06|1105.96|1123.06|1105.96|1
1651482720000|2022-05-02 09:12:00|1123.05|1105.95|1123.77|1106.67|1123.82|1106.72|1123.05|1105.95|21
1651482730000|2022-05-02 09:12:10|1123.8|1106.7|1123.8|1106.7|1123.82|1106.72|1123.79|1106.69|6
1651482740000|2022-05-02 09:12:20|1123.83|1106.73|1123.87|1106.77|1123.88|1106.78|1123.83|1106.73|3
1651482750000|2022-05-02 09:12:30|1123.89|1106.79|1123.91|1106.81|1123.91|1106.81|1123.89|1106.79|2
1651482760000|2022-05-02 09:12:40|1123.96|1106.86|1123.98|1106.88|1124.08|1106.98|1123.96|1106.86|6
1651482770000|2022-05-02 09:12:50|1124|1106.9|1124.05|1106.95|1124.08|1106.98|1123.97|1106.87|8
1651482780000|2022-05-02 09:13:00|1124.06|1106.96|1123.47|1106.37|1124.11|1107.01|1123.29|1106.19|26
1651482790000|2022-05-02 09:13:10|1123.46|1106.36|1123.47|1106.37|1123.63|1106.53|1123.29|1106.19|17
1651482800000|2022-05-02 09:13:20|1123.44|1106.34|1123.43|1106.33|1123.82|1106.72|1123.31|1106.21|16
1651482810000|2022-05-02 09:13:30|1123.44|1106.34|1123.45|1106.35|1123.46|1106.36|1123.4|1106.3|6
1651482820000|2022-05-02 09:13:40|1123.46|1106.36|1123.42|1106.32|1123.46|1106.36|1123.42|1106.32|2
1651482830000|2022-05-02 09:13:50|1123.44|1106.34|1123.19|1106.09|1123.44|1106.34|1123.19|1106.09|5
1651482840000|2022-05-02 09:14:00|1123.16|1106.06|1123.16|1106.06|1123.23|1106.13|1123.16|1106.06|3
1651482860000|2022-05-02 09:14:20|1123.17|1106.07|1123.07|1105.97|1123.25|1106.15|1123.07|1105.97|6
1651482870000|2022-05-02 09:14:30|1123.06|1105.96|1123.08|1105.98|1123.11|1106.01|1123.04|1105.94|7
1651482880000|2022-05-02 09:14:40|1123.07|1105.97|1123.07|1105.97|1123.07|1105.97|1123.07|1105.97|1
1651482890000|2022-05-02 09:14:50|1122.99|1105.89|1122.99|1105.89|1123.01|1105.91|1122.88|1105.78|9
1651482900000|2022-05-02 09:15:00|1123.14|1106.04|1123.03|1105.93|1123.14|1106.04|1122.74|1105.64|12
1651482910000|2022-05-02 09:15:10|1123.02|1105.92|1123|1105.9|1123.1|1106|1122.99|1105.89|5
1651482920000|2022-05-02 09:15:20|1122.99|1105.89|1122.94|1105.84|1122.99|1105.89|1122.94|1105.84|3
1651482930000|2022-05-02 09:15:30|1122.93|1105.83|1122.93|1105.83|1122.94|1105.84|1122.93|1105.83|3
1651482940000|2022-05-02 09:15:40|1122.95|1105.85|1122.93|1105.83|1122.95|1105.85|1122.88|1105.78|13
1651482950000|2022-05-02 09:15:50|1122.94|1105.84|1122.99|1105.89|1123|1105.9|1122.91|1105.81|8
1651482960000|2022-05-02 09:16:00|1123.02|1105.92|1123|1105.9|1123.02|1105.92|1123|1105.9|2
1651482970000|2022-05-02 09:16:10|1122.95|1105.85|1122.91|1105.81|1122.95|1105.85|1122.91|1105.81|4
1651482980000|2022-05-02 09:16:20|1122.81|1105.71|1122.46|1105.36|1122.81|1105.71|1122.2|1105.1|15
1651482990000|2022-05-02 09:16:30|1122.67|1105.57|1122.67|1105.57|1122.67|1105.57|1122.43|1105.33|16
1651483000000|2022-05-02 09:16:40|1122.54|1105.44|1122.92|1105.82|1122.94|1105.84|1122.43|1105.33|17
1651483010000|2022-05-02 09:16:50|1122.72|1105.62|1122.77|1105.67|1122.77|1105.67|1122.72|1105.62|3
1651483020000|2022-05-02 09:17:00|1122.81|1105.71|1122.86|1105.76|1123.01|1105.91|1122.81|1105.71|12
1651483030000|2022-05-02 09:17:10|1122.89|1105.79|1123.1|1106|1123.19|1106.09|1122.89|1105.79|5
1651483040000|2022-05-02 09:17:20|1123.13|1106.03|1123|1105.9|1123.13|1106.03|1122.99|1105.89|4
1651483050000|2022-05-02 09:17:30|1123.12|1106.02|1123.1|1106|1123.12|1106.02|1123.1|1106|5
1651483060000|2022-05-02 09:17:40|1123.07|1105.97|1123.09|1105.99|1123.09|1105.99|1122.99|1105.89|4
1651483070000|2022-05-02 09:17:50|1123.1|1106|1123.06|1105.96|1123.1|1106|1123.06|1105.96|3
1651483080000|2022-05-02 09:18:00|1123.07|1105.97|1123.03|1105.93|1123.07|1105.97|1123.03|1105.93|2
1651483090000|2022-05-02 09:18:10|1123.07|1105.97|1123.09|1105.99|1123.14|1106.04|1123.04|1105.94|6
1651483100000|2022-05-02 09:18:20|1123.19|1106.09|1123.21|1106.11|1123.21|1106.11|1123.19|1106.09|3
1651483110000|2022-05-02 09:18:30|1123.19|1106.09|1123.17|1106.07|1123.21|1106.11|1123.17|1106.07|5
1651483120000|2022-05-02 09:18:40|1123.49|1106.39|1123.15|1106.05|1123.49|1106.39|1123.15|1106.05|5
1651483130000|2022-05-02 09:18:50|1123.16|1106.06|1123.17|1106.07|1123.49|1106.39|1123.16|1106.06|11
1651483140000|2022-05-02 09:19:00|1123.24|1106.14|1123.2|1106.1|1123.24|1106.14|1123.2|1106.1|4
1651483150000|2022-05-02 09:19:10|1123.16|1106.06|1122.95|1105.85|1123.16|1106.06|1122.95|1105.85|6
1651483170000|2022-05-02 09:19:30|1122.91|1105.81|1122.12|1105.02|1122.95|1105.85|1122.12|1105.02|19
1651483180000|2022-05-02 09:19:40|1122.13|1105.03|1122.35|1105.25|1122.36|1105.26|1122.05|1104.95|18
1651483190000|2022-05-02 09:19:50|1122.28|1105.18|1122.11|1105.01|1122.28|1105.18|1122.1|1105|16
1651483200000|2022-05-02 09:20:00|1122.08|1104.98|1122.01|1104.91|1122.08|1104.98|1122.01|1104.91|11
1651483210000|2022-05-02 09:20:10|1122.02|1104.92|1121.96|1104.86|1122.02|1104.92|1121.82|1104.72|15
1651483220000|2022-05-02 09:20:20|1121.95|1104.85|1122.04|1104.94|1122.05|1104.95|1121.95|1104.85|7
1651483230000|2022-05-02 09:20:30|1122.06|1104.96|1122.15|1105.05|1122.15|1105.05|1122.04|1104.94|4
1651483240000|2022-05-02 09:20:40|1122.14|1105.04|1122.13|1105.03|1122.2|1105.1|1122.07|1104.97|17
1651483260000|2022-05-02 09:21:00|1122|1104.9|1121.98|1104.88|1122|1104.9|1121.96|1104.86|3
1651483270000|2022-05-02 09:21:10|1122.01|1104.91|1121.87|1104.77|1122.01|1104.91|1121.83|1104.73|8
1651483280000|2022-05-02 09:21:20|1121.85|1104.75|1122|1104.9|1122|1104.9|1121.85|1104.75|7
1651483290000|2022-05-02 09:21:30|1121.98|1104.88|1121.98|1104.88|1122.01|1104.91|1121.96|1104.86|5
1651483300000|2022-05-02 09:21:40|1121.97|1104.87|1121.95|1104.85|1121.97|1104.87|1121.95|1104.85|2
1651483310000|2022-05-02 09:21:50|1121.93|1104.83|1121.96|1104.86|1122.01|1104.91|1121.93|1104.83|9
1651483320000|2022-05-02 09:22:00|1122|1104.9|1122.11|1105.01|1122.12|1105.02|1121.9|1104.8|20
1651483330000|2022-05-02 09:22:10|1122.13|1105.03|1122.16|1105.06|1122.18|1105.08|1122.1|1105|7
1651483340000|2022-05-02 09:22:20|1122.2|1105.1|1122.15|1105.05|1122.21|1105.11|1122.15|1105.05|11
1651483350000|2022-05-02 09:22:30|1122.16|1105.06|1121.97|1104.87|1122.34|1105.24|1121.97|1104.87|13
1651483360000|2022-05-02 09:22:40|1122.06|1104.96|1122.06|1104.96|1122.06|1104.96|1122.06|1104.96|1
1651483370000|2022-05-02 09:22:50|1122.11|1105.01|1122.1|1105|1122.11|1105.01|1121.98|1104.88|10
1651483380000|2022-05-02 09:23:00|1122.19|1105.09|1122.13|1105.03|1122.19|1105.09|1122.12|1105.02|13
1651483400000|2022-05-02 09:23:20|1121.96|1104.86|1122.01|1104.91|1122.01|1104.91|1121.96|1104.86|3
1651483410000|2022-05-02 09:23:30|1122.09|1104.99|1122.13|1105.03|1122.13|1105.03|1122|1104.9|4
1651483420000|2022-05-02 09:23:40|1122.15|1105.05|1122.09|1104.99|1122.25|1105.15|1122.09|1104.99|17
1651483430000|2022-05-02 09:23:50|1122.15|1105.05|1122.25|1105.15|1122.33|1105.23|1122.04|1104.94|21
1651483440000|2022-05-02 09:24:00|1122.28|1105.18|1122.79|1105.69|1122.82|1105.72|1122.06|1104.96|19
1651483450000|2022-05-02 09:24:10|1122.8|1105.7|1122.86|1105.76|1122.86|1105.76|1122.8|1105.7|6
1651483460000|2022-05-02 09:24:20|1122.98|1105.88|1123.24|1106.14|1123.24|1106.14|1122.98|1105.88|2
1651483470000|2022-05-02 09:24:30|1123.23|1106.13|1123.17|1106.07|1123.23|1106.13|1123.17|1106.07|2
1651483480000|2022-05-02 09:24:40|1123.15|1106.05|1123.15|1106.05|1123.16|1106.06|1123.15|1106.05|3
1651483490000|2022-05-02 09:24:50|1123.16|1106.06|1123.17|1106.07|1123.39|1106.29|1123.15|1106.05|11
1651483500000|2022-05-02 09:25:00|1123.15|1106.05|1123.73|1106.63|1123.78|1106.68|1123.15|1106.05|13
1651483510000|2022-05-02 09:25:10|1123.77|1106.67|1123.77|1106.67|1123.77|1106.67|1123.77|1106.67|1
1651483520000|2022-05-02 09:25:20|1123.8|1106.7|1124.12|1107.02|1124.14|1107.04|1123.8|1106.7|9
1651483540000|2022-05-02 09:25:40|1124.13|1107.03|1124.13|1107.03|1124.13|1107.03|1124.13|1107.03|1
1651483550000|2022-05-02 09:25:50|1124.11|1107.01|1124.07|1106.97|1124.11|1107.01|1124.07|1106.97|4
1651483560000|2022-05-02 09:26:00|1124.05|1106.95|1124.37|1107.27|1124.39|1107.29|1124.02|1106.92|11
1651483570000|2022-05-02 09:26:10|1124.4|1107.3|1124.55|1107.45|1124.59|1107.49|1124.4|1107.3|5
1651483580000|2022-05-02 09:26:20|1124.67|1107.57|1124.79|1107.69|1124.85|1107.75|1124.55|1107.45|5
1651483590000|2022-05-02 09:26:30|1124.82|1107.72|1124.87|1107.77|1125|1107.9|1124.78|1107.68|7
1651483600000|2022-05-02 09:26:40|1124.88|1107.78|1124.88|1107.78|1124.88|1107.78|1124.88|1107.78|1
1651483610000|2022-05-02 09:26:50|1124.89|1107.79|1124.97|1107.87|1124.97|1107.87|1124.89|1107.79|2
1651483620000|2022-05-02 09:27:00|1124.93|1107.83|1124.95|1107.85|1124.95|1107.85|1124.93|1107.83|2
1651483630000|2022-05-02 09:27:10|1124.94|1107.84|1124.9|1107.8|1124.94|1107.84|1124.9|1107.8|5
1651483640000|2022-05-02 09:27:20|1124.85|1107.75|1124.74|1107.64|1124.9|1107.8|1124.72|1107.62|13
1651483650000|2022-05-02 09:27:30|1124.75|1107.65|1124.72|1107.62|1124.75|1107.65|1124.67|1107.57|5
1651483660000|2022-05-02 09:27:40|1124.74|1107.64|1124.89|1107.79|1124.89|1107.79|1124.69|1107.59|3
1651483670000|2022-05-02 09:27:50|1124.91|1107.81|1124.84|1107.74|1124.91|1107.81|1124.83|1107.73|3
1651483680000|2022-05-02 09:28:00|1124.83|1107.73|1124.97|1107.87|1125.03|1107.93|1124.83|1107.73|10
1651483690000|2022-05-02 09:28:10|1125.03|1107.93|1124.99|1107.89|1125.04|1107.94|1124.97|1107.87|10
1651483700000|2022-05-02 09:28:20|1124.97|1107.87|1125.08|1107.98|1125.13|1108.03|1124.97|1107.87|15
1651483710000|2022-05-02 09:28:30|1125.09|1107.99|1125.14|1108.04|1125.14|1108.04|1125.09|1107.99|8
1651483720000|2022-05-02 09:28:40|1125.13|1108.03|1125.02|1107.92|1125.13|1108.03|1125.02|1107.92|7
1651483730000|2022-05-02 09:28:50|1125.03|1107.93|1125.11|1108.01|1125.27|1108.17|1125.02|1107.92|8
1651483740000|2022-05-02 09:29:00|1125.17|1108.07|1125.28|1108.18|1125.82|1108.72|1125.17|1108.07|18
1651483750000|2022-05-02 09:29:10|1125.26|1108.16|1125.2|1108.1|1125.26|1108.16|1125.17|1108.07|9
1651483760000|2022-05-02 09:29:20|1125.19|1108.09|1125.2|1108.1|1125.2|1108.1|1125.17|1108.07|8
1651483770000|2022-05-02 09:29:30|1125.19|1108.09|1125.12|1108.02|1125.2|1108.1|1125.12|1108.02|4
1651483780000|2022-05-02 09:29:40|1125.19|1108.09|1125.17|1108.07|1125.19|1108.09|1125.17|1108.07|2
1651483790000|2022-05-02 09:29:50|1125.23|1108.13|1125.09|1107.99|1125.23|1108.13|1125.09|1107.99|2
1651483800000|2022-05-02 09:30:00|1125.08|1107.98|1125.21|1108.11|1125.29|1108.19|1125.08|1107.98|7
1651483810000|2022-05-02 09:30:10|1125.33|1108.23|1126.01|1108.91|1126.01|1108.91|1125.33|1108.23|12
1651483820000|2022-05-02 09:30:20|1126.02|1108.92|1126.53|1109.43|1126.53|1109.43|1126.02|1108.92|12
1651483830000|2022-05-02 09:30:30|1126.79|1109.69|1126.78|1109.68|1126.79|1109.69|1126.73|1109.63|7
1651483840000|2022-05-02 09:30:40|1126.76|1109.66|1126.54|1109.44|1126.76|1109.66|1126.52|1109.42|3
1651483850000|2022-05-02 09:30:50|1126.52|1109.42|1126.53|1109.43|1126.54|1109.44|1126.52|1109.42|4
1651483860000|2022-05-02 09:31:00|1126.51|1109.41|1125.96|1108.86|1126.51|1109.41|1125.94|1108.84|10
1651483870000|2022-05-02 09:31:10|1125.97|1108.87|1126.04|1108.94|1126.07|1108.97|1125.97|1108.87|8
1651483880000|2022-05-02 09:31:20|1126.01|1108.91|1126.03|1108.93|1126.15|1109.05|1126.01|1108.91|8
1651483890000|2022-05-02 09:31:30|1126.02|1108.92|1126.02|1108.92|1126.02|1108.92|1126.02|1108.92|1
1651483900000|2022-05-02 09:31:40|1126.03|1108.93|1126.03|1108.93|1126.03|1108.93|1126.03|1108.93|1
1651483910000|2022-05-02 09:31:50|1126.08|1108.98|1126.04|1108.94|1126.08|1108.98|1126.04|1108.94|3
1651483920000|2022-05-02 09:32:00|1126|1108.9|1126.01|1108.91|1126.01|1108.91|1126|1108.9|2
1651483930000|2022-05-02 09:32:10|1126.02|1108.92|1126.02|1108.92|1126.02|1108.92|1125.98|1108.88|3
1651483940000|2022-05-02 09:32:20|1126|1108.9|1125.97|1108.87|1126|1108.9|1125.97|1108.87|2
1651483950000|2022-05-02 09:32:30|1125.99|1108.89|1125.99|1108.89|1125.99|1108.89|1125.99|1108.89|1
1651483980000|2022-05-02 09:33:00|1126|1108.9|1126.03|1108.93|1126.07|1108.97|1126|1108.9|5
1651483990000|2022-05-02 09:33:10|1126.06|1108.96|1126.06|1108.96|1126.09|1108.99|1126.06|1108.96|5
1651484000000|2022-05-02 09:33:20|1126.03|1108.93|1126.05|1108.95|1126.05|1108.95|1126.01|1108.91|5
1651484010000|2022-05-02 09:33:30|1126.04|1108.94|1125.99|1108.89|1126.04|1108.94|1125.98|1108.88|6
1651484020000|2022-05-02 09:33:40|1126|1108.9|1125.91|1108.81|1126.02|1108.92|1125.85|1108.75|4
1651484030000|2022-05-02 09:33:50|1125.92|1108.82|1125.93|1108.83|1125.93|1108.83|1125.92|1108.82|2
1651484040000|2022-05-02 09:34:00|1125.94|1108.84|1125.87|1108.77|1126.04|1108.94|1125.84|1108.74|6
1651484050000|2022-05-02 09:34:10|1125.89|1108.79|1125.29|1108.19|1125.9|1108.8|1125.25|1108.15|11
1651484060000|2022-05-02 09:34:20|1125.35|1108.25|1125.25|1108.15|1125.36|1108.26|1125.25|1108.15|7
1651484070000|2022-05-02 09:34:30|1125.18|1108.08|1125.12|1108.02|1125.21|1108.11|1125.12|1108.02|8
1651484100000|2022-05-02 09:35:00|1125.29|1108.19|1125.88|1108.78|1125.96|1108.86|1125.29|1108.19|8
1651484110000|2022-05-02 09:35:10|1125.87|1108.77|1125.41|1108.31|1125.87|1108.77|1125.41|1108.31|9
1651484120000|2022-05-02 09:35:20|1125.28|1108.18|1125.28|1108.18|1125.34|1108.24|1125.28|1108.18|5
1651484130000|2022-05-02 09:35:30|1125.27|1108.17|1125.13|1108.03|1125.27|1108.17|1125.1|1108|9
1651484140000|2022-05-02 09:35:40|1125.11|1108.01|1125.07|1107.97|1125.13|1108.03|1125.07|1107.97|6
1651484150000|2022-05-02 09:35:50|1125.1|1108|1125.05|1107.95|1125.1|1108|1125.04|1107.94|3
1651484160000|2022-05-02 09:36:00|1125.03|1107.93|1124.62|1107.52|1125.07|1107.97|1124.59|1107.49|12
1651484170000|2022-05-02 09:36:10|1124.61|1107.51|1124.08|1106.98|1124.61|1107.51|1124.08|1106.98|10
1651484180000|2022-05-02 09:36:20|1124.07|1106.97|1124.07|1106.97|1124.1|1107|1124.07|1106.97|3
1651484190000|2022-05-02 09:36:30|1124.06|1106.96|1123.95|1106.85|1124.06|1106.96|1123.31|1106.21|27
1651484200000|2022-05-02 09:36:40|1123.99|1106.89|1124.01|1106.91|1124.2|1107.1|1123.99|1106.89|10
1651484210000|2022-05-02 09:36:50|1123.98|1106.88|1123.98|1106.88|1123.98|1106.88|1123.98|1106.88|1
1651484220000|2022-05-02 09:37:00|1124.05|1106.95|1124.28|1107.18|1124.28|1107.18|1124.05|1106.95|7
1651484230000|2022-05-02 09:37:10|1124.25|1107.15|1124.78|1107.68|1124.87|1107.77|1124.22|1107.12|14
1651484240000|2022-05-02 09:37:20|1124.84|1107.74|1124.19|1107.09|1124.84|1107.74|1124.17|1107.07|15
1651484250000|2022-05-02 09:37:30|1124.22|1107.12|1125.07|1107.97|1125.08|1107.98|1124.22|1107.12|18
1651484260000|2022-05-02 09:37:40|1125.1|1108|1125.1|1108|1125.19|1108.09|1125.02|1107.92|16
1651484270000|2022-05-02 09:37:50|1125.11|1108.01|1125.1|1108|1125.36|1108.26|1125.1|1108|6
1651484280000|2022-05-02 09:38:00|1125.07|1107.97|1125.14|1108.04|1125.2|1108.1|1125.05|1107.95|10
1651484290000|2022-05-02 09:38:10|1125.13|1108.03|1125.11|1108.01|1125.13|1108.03|1125.07|1107.97|4
1651484300000|2022-05-02 09:38:20|1125.08|1107.98|1125.23|1108.13|1125.23|1108.13|1125.08|1107.98|3
1651484310000|2022-05-02 09:38:30|1125.24|1108.14|1125.37|1108.27|1125.38|1108.28|1125.24|1108.14|8
1651484320000|2022-05-02 09:38:40|1125.38|1108.28|1126.08|1108.98|1126.52|1109.42|1125.38|1108.28|22
1651484330000|2022-05-02 09:38:50|1126.06|1108.96|1126.2|1109.1|1126.24|1109.14|1126.05|1108.95|8
1651484340000|2022-05-02 09:39:00|1126.61|1109.51|1126.36|1109.26|1126.61|1109.51|1126.26|1109.16|4
1651484350000|2022-05-02 09:39:10|1126.37|1109.27|1126.94|1109.84|1127.01|1109.91|1126.26|1109.16|21
1651484360000|2022-05-02 09:39:20|1127.01|1109.91|1126.92|1109.82|1127.02|1109.92|1126.92|1109.82|6
1651484370000|2022-05-02 09:39:30|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1126.92|1109.82|3
1651484380000|2022-05-02 09:39:40|1126.97|1109.87|1127.59|1110.49|1127.59|1110.49|1126.9|1109.8|15
1651484390000|2022-05-02 09:39:50|1127.53|1110.43|1127.03|1109.93|1127.68|1110.58|1127.03|1109.93|20
1651484400000|2022-05-02 09:40:00|1127.04|1109.94|1127.03|1109.93|1127.04|1109.94|1127.03|1109.93|2
1651484410000|2022-05-02 09:40:10|1126.97|1109.87|1126.94|1109.84|1126.97|1109.87|1126.92|1109.82|4
1651484420000|2022-05-02 09:40:20|1126.95|1109.85|1126.93|1109.83|1126.95|1109.85|1126.93|1109.83|3
1651484430000|2022-05-02 09:40:30|1126.92|1109.82|1126.93|1109.83|1126.94|1109.84|1126.92|1109.82|5
1651484440000|2022-05-02 09:40:40|1126.99|1109.89|1126.6|1109.5|1127.03|1109.93|1126.6|1109.5|10
1651484450000|2022-05-02 09:40:50|1126.63|1109.53|1126.31|1109.21|1126.65|1109.55|1126.29|1109.19|10
1651484460000|2022-05-02 09:41:00|1126.3|1109.2|1126.04|1108.94|1126.35|1109.25|1126.04|1108.94|12
1651484480000|2022-05-02 09:41:20|1126.01|1108.91|1125.35|1108.25|1126.03|1108.93|1125.35|1108.25|12
1651484490000|2022-05-02 09:41:30|1125.36|1108.26|1125.99|1108.89|1126.04|1108.94|1125.36|1108.26|20
1651484500000|2022-05-02 09:41:40|1126|1108.9|1125.7|1108.6|1126|1108.9|1125.7|1108.6|3
1651484510000|2022-05-02 09:41:50|1125.73|1108.63|1125.73|1108.63|1125.73|1108.63|1125.73|1108.63|1
1651484520000|2022-05-02 09:42:00|1125.61|1108.51|1125.12|1108.02|1125.7|1108.6|1125.12|1108.02|12
1651484530000|2022-05-02 09:42:10|1125.08|1107.98|1125.83|1108.73|1125.83|1108.73|1125.08|1107.98|15
1651484540000|2022-05-02 09:42:20|1125.85|1108.75|1125.91|1108.81|1125.91|1108.81|1125.81|1108.71|4
1651484550000|2022-05-02 09:42:30|1125.79|1108.69|1125.78|1108.68|1125.79|1108.69|1125.78|1108.68|2
1651484560000|2022-05-02 09:42:40|1125.79|1108.69|1125.79|1108.69|1125.79|1108.69|1125.79|1108.69|1
1651484580000|2022-05-02 09:43:00|1125.71|1108.61|1125.72|1108.62|1125.72|1108.62|1125.71|1108.61|18
1651484590000|2022-05-02 09:43:10|1125.71|1108.61|1125.11|1108.01|1125.78|1108.68|1125.11|1108.01|13
1651484600000|2022-05-02 09:43:20|1124.97|1107.87|1125.06|1107.96|1125.06|1107.96|1124.96|1107.86|9
1651484610000|2022-05-02 09:43:30|1125.01|1107.91|1125.06|1107.96|1125.06|1107.96|1125.01|1107.91|3
1651484620000|2022-05-02 09:43:40|1125.03|1107.93|1125.06|1107.96|1125.06|1107.96|1125.03|1107.93|2
1651484630000|2022-05-02 09:43:50|1125.05|1107.95|1125.06|1107.96|1125.06|1107.96|1125.05|1107.95|2
1651484640000|2022-05-02 09:44:00|1125.02|1107.92|1125.06|1107.96|1125.06|1107.96|1124.99|1107.89|3
1651484650000|2022-05-02 09:44:10|1125|1107.9|1124.16|1107.06|1125|1107.9|1124.16|1107.06|16
1651484660000|2022-05-02 09:44:20|1124.14|1107.04|1124.16|1107.06|1124.16|1107.06|1124.14|1107.04|2
1651484670000|2022-05-02 09:44:30|1124.17|1107.07|1124.1|1107|1124.17|1107.07|1124.09|1106.99|4
1651484680000|2022-05-02 09:44:40|1124.13|1107.03|1124.12|1107.02|1124.13|1107.03|1124.12|1107.02|6
1651484690000|2022-05-02 09:44:50|1124.08|1106.98|1124.08|1106.98|1124.17|1107.07|1124.04|1106.94|6
1651484700000|2022-05-02 09:45:00|1124|1106.9|1124.1|1107|1124.11|1107.01|1124|1106.9|7
1651484710000|2022-05-02 09:45:10|1124.03|1106.93|1124.03|1106.93|1124.03|1106.93|1124.03|1106.93|1
1651484720000|2022-05-02 09:45:20|1123.89|1106.79|1123.21|1106.11|1124.03|1106.93|1123.21|1106.11|14
1651484730000|2022-05-02 09:45:30|1123.16|1106.06|1123.07|1105.97|1123.16|1106.06|1123.07|1105.97|9
1651484740000|2022-05-02 09:45:40|1123.03|1105.93|1123.07|1105.97|1123.09|1105.99|1123.02|1105.92|12
1651484750000|2022-05-02 09:45:50|1123.06|1105.96|1122|1104.9|1123.06|1105.96|1121.96|1104.86|19
1651484760000|2022-05-02 09:46:00|1121.97|1104.87|1121.75|1104.65|1121.97|1104.87|1121.75|1104.65|7
1651484770000|2022-05-02 09:46:10|1121.73|1104.63|1121.51|1104.41|1121.8|1104.7|1121.42|1104.32|12
1651484780000|2022-05-02 09:46:20|1121.53|1104.43|1120.51|1103.41|1121.53|1104.43|1120.27|1103.17|16
1651484790000|2022-05-02 09:46:30|1120.28|1103.18|1120.09|1102.99|1120.51|1103.41|1119.82|1102.72|25
1651484800000|2022-05-02 09:46:40|1120.1|1103|1119.06|1101.96|1120.26|1103.16|1119.06|1101.96|20
1651484810000|2022-05-02 09:46:50|1119.05|1101.95|1118.78|1101.68|1119.15|1102.05|1118.78|1101.68|9
1651484820000|2022-05-02 09:47:00|1118.83|1101.73|1117.64|1100.54|1118.83|1101.73|1117.64|1100.54|17
1651484830000|2022-05-02 09:47:10|1117.54|1100.44|1117.84|1100.74|1118|1100.9|1116.94|1099.84|24
1651484840000|2022-05-02 09:47:20|1117.86|1100.76|1117.98|1100.88|1118.04|1100.94|1117.86|1100.76|9
1651484850000|2022-05-02 09:47:30|1118|1100.9|1117.37|1100.27|1118.04|1100.94|1117.25|1100.15|13
1651484860000|2022-05-02 09:47:40|1117.31|1100.21|1117.07|1099.97|1117.35|1100.25|1117.05|1099.95|14
1651484870000|2022-05-02 09:47:50|1117.02|1099.92|1117.1|1100|1117.1|1100|1117.02|1099.92|7
1651484880000|2022-05-02 09:48:00|1117.08|1099.98|1116.98|1099.88|1117.23|1100.13|1116.87|1099.77|20
1651484890000|2022-05-02 09:48:10|1116.96|1099.86|1116.55|1099.45|1116.96|1099.86|1116.43|1099.33|14
1651484900000|2022-05-02 09:48:20|1116.56|1099.46|1116.54|1099.44|1116.88|1099.78|1116.54|1099.44|9
1651484910000|2022-05-02 09:48:30|1116.37|1099.27|1116.37|1099.27|1116.37|1099.27|1116.37|1099.27|1
1651484920000|2022-05-02 09:48:40|1116.31|1099.21|1114.15|1097.05|1116.31|1099.21|1114.15|1097.05|28
1651484930000|2022-05-02 09:48:50|1114.11|1097.01|1114.89|1097.79|1115.04|1097.94|1113.91|1096.81|28
1651484940000|2022-05-02 09:49:00|1114.88|1097.78|1115.05|1097.95|1115.15|1098.05|1114.88|1097.78|13
1651484950000|2022-05-02 09:49:10|1115.13|1098.03|1115.34|1098.24|1115.35|1098.25|1115.02|1097.92|13
1651484960000|2022-05-02 09:49:20|1115.35|1098.25|1115.54|1098.44|1115.56|1098.46|1115.31|1098.21|10
1651484970000|2022-05-02 09:49:30|1115.75|1098.65|1115.86|1098.76|1115.86|1098.76|1115.57|1098.47|6
1651484980000|2022-05-02 09:49:40|1116.04|1098.94|1116.01|1098.91|1116.04|1098.94|1115.49|1098.39|19
1651484990000|2022-05-02 09:49:50|1116|1098.9|1116|1098.9|1116.01|1098.91|1116|1098.9|3
1651485000000|2022-05-02 09:50:00|1116.01|1098.91|1115.98|1098.88|1116.02|1098.92|1115.92|1098.82|6
1651485010000|2022-05-02 09:50:10|1115.99|1098.89|1116.1|1099|1116.1|1099|1115.96|1098.86|9
1651485020000|2022-05-02 09:50:20|1116.11|1099.01|1116.55|1099.45|1116.59|1099.49|1116.07|1098.97|16
1651485030000|2022-05-02 09:50:30|1116.58|1099.48|1116.18|1099.08|1116.78|1099.68|1116.13|1099.03|16
1651485040000|2022-05-02 09:50:40|1116.21|1099.11|1116.81|1099.71|1116.81|1099.71|1116.21|1099.11|8
1651485050000|2022-05-02 09:50:50|1116.71|1099.61|1117.06|1099.96|1117.06|1099.96|1116.71|1099.61|8
1651485060000|2022-05-02 09:51:00|1117.03|1099.93|1116.91|1099.81|1117.03|1099.93|1116.84|1099.74|13
1651485070000|2022-05-02 09:51:10|1116.86|1099.76|1117.02|1099.92|1117.02|1099.92|1116.78|1099.68|10
1651485080000|2022-05-02 09:51:20|1117|1099.9|1117|1099.9|1117.02|1099.92|1117|1099.9|3
1651485090000|2022-05-02 09:51:30|1117.01|1099.91|1117.07|1099.97|1117.07|1099.97|1116.94|1099.84|9
1651485100000|2022-05-02 09:51:40|1117.04|1099.94|1117.51|1100.41|1117.51|1100.41|1117.04|1099.94|11
1651485110000|2022-05-02 09:51:50|1117.53|1100.43|1117.89|1100.79|1117.9|1100.8|1117.53|1100.43|10
1651485120000|2022-05-02 09:52:00|1117.9|1100.8|1117.93|1100.83|1118|1100.9|1117.9|1100.8|5
1651485130000|2022-05-02 09:52:10|1117.95|1100.85|1117.25|1100.15|1117.99|1100.89|1117.25|1100.15|17
1651485140000|2022-05-02 09:52:20|1117.28|1100.18|1117.11|1100.01|1117.28|1100.18|1117.1|1100|10
1651485150000|2022-05-02 09:52:30|1117.12|1100.02|1117.67|1100.57|1117.67|1100.57|1117.07|1099.97|27
1651485160000|2022-05-02 09:52:40|1117.7|1100.6|1118.02|1100.92|1118.02|1100.92|1117.7|1100.6|13
1651485170000|2022-05-02 09:52:50|1118.01|1100.91|1117.5|1100.4|1118.01|1100.91|1117.5|1100.4|4
1651485180000|2022-05-02 09:53:00|1117.4|1100.3|1117.01|1099.91|1117.4|1100.3|1116.96|1099.86|21
1651485220000|2022-05-02 09:53:40|1117|1099.9|1116.97|1099.87|1117|1099.9|1116.85|1099.75|13
1651485230000|2022-05-02 09:53:50|1116.96|1099.86|1116.33|1099.23|1116.97|1099.87|1116.32|1099.22|8
1651485240000|2022-05-02 09:54:00|1116.49|1099.39|1116.13|1099.03|1116.49|1099.39|1116.1|1099|19
1651485250000|2022-05-02 09:54:10|1116.14|1099.04|1115.41|1098.31|1116.14|1099.04|1115.41|1098.31|18
1651485260000|2022-05-02 09:54:20|1115.42|1098.32|1115.95|1098.85|1116.04|1098.94|1115.21|1098.11|25
1651485270000|2022-05-02 09:54:30|1115.99|1098.89|1116.01|1098.91|1116.03|1098.93|1115.99|1098.89|12
1651485280000|2022-05-02 09:54:40|1116.02|1098.92|1116.02|1098.92|1116.03|1098.93|1116|1098.9|9
1651485290000|2022-05-02 09:54:50|1116.01|1098.91|1116.02|1098.92|1116.02|1098.92|1116.01|1098.91|2
1651485300000|2022-05-02 09:55:00|1116|1098.9|1116.82|1099.72|1116.82|1099.72|1116|1098.9|19
1651485310000|2022-05-02 09:55:10|1116.81|1099.71|1117.05|1099.95|1117.05|1099.95|1116.81|1099.71|7
1651485320000|2022-05-02 09:55:20|1116.99|1099.89|1116.98|1099.88|1116.99|1099.89|1116.98|1099.88|2
1651485330000|2022-05-02 09:55:30|1116.99|1099.89|1116.15|1099.05|1116.99|1099.89|1116.15|1099.05|16
1651485340000|2022-05-02 09:55:40|1116.19|1099.09|1116.68|1099.58|1116.68|1099.58|1116.15|1099.05|16
1651485350000|2022-05-02 09:55:50|1116.63|1099.53|1116.55|1099.45|1116.64|1099.54|1116.49|1099.39|9
1651485360000|2022-05-02 09:56:00|1116.53|1099.43|1116.55|1099.45|1116.72|1099.62|1116.25|1099.15|15
1651485370000|2022-05-02 09:56:10|1116.57|1099.47|1116.56|1099.46|1116.61|1099.51|1116.42|1099.32|18
1651485380000|2022-05-02 09:56:20|1116.59|1099.49|1116.22|1099.12|1116.61|1099.51|1116.17|1099.07|8
1651485390000|2022-05-02 09:56:30|1116.3|1099.2|1116.39|1099.29|1116.65|1099.55|1116.12|1099.02|20
1651485400000|2022-05-02 09:56:40|1116.38|1099.28|1116.24|1099.14|1116.4|1099.3|1116.24|1099.14|14
1651485410000|2022-05-02 09:56:50|1116.25|1099.15|1116.48|1099.38|1116.62|1099.52|1116.2|1099.1|21
1651485420000|2022-05-02 09:57:00|1116.42|1099.32|1116.36|1099.26|1116.42|1099.32|1116.27|1099.17|14
1651485430000|2022-05-02 09:57:10|1116.28|1099.18|1116.51|1099.41|1116.51|1099.41|1116.27|1099.17|15
1651485440000|2022-05-02 09:57:20|1116.5|1099.4|1116.16|1099.06|1116.5|1099.4|1116.14|1099.04|11
1651485450000|2022-05-02 09:57:30|1116.15|1099.05|1116.14|1099.04|1116.34|1099.24|1116.13|1099.03|17
1651485460000|2022-05-02 09:57:40|1116|1098.9|1116.06|1098.96|1116.09|1098.99|1116|1098.9|8
1651485470000|2022-05-02 09:57:50|1116.1|1099|1116.04|1098.94|1116.11|1099.01|1116.04|1098.94|9
1651485480000|2022-05-02 09:58:00|1115.99|1098.89|1115.98|1098.88|1116.01|1098.91|1115.98|1098.88|6
1651485490000|2022-05-02 09:58:10|1115.99|1098.89|1115.98|1098.88|1115.99|1098.89|1115.98|1098.88|6
1651485500000|2022-05-02 09:58:20|1115.99|1098.89|1113.69|1096.59|1115.99|1098.89|1113.66|1096.56|23
1651485510000|2022-05-02 09:58:30|1114.1|1097|1114.53|1097.43|1114.6|1097.5|1114.09|1096.99|27
1651485520000|2022-05-02 09:58:40|1114.7|1097.6|1114.26|1097.16|1114.7|1097.6|1114.11|1097.01|12
1651485530000|2022-05-02 09:58:50|1114.25|1097.15|1114.02|1096.92|1114.33|1097.23|1113.97|1096.87|12
1651485540000|2022-05-02 09:59:00|1114.01|1096.91|1113.28|1096.18|1114.05|1096.95|1113.28|1096.18|15
1651485550000|2022-05-02 09:59:10|1113.23|1096.13|1113.25|1096.15|1113.25|1096.15|1113|1095.9|15
1651485560000|2022-05-02 09:59:20|1113.22|1096.12|1113.1|1096|1113.22|1096.12|1113.06|1095.96|17
1651485570000|2022-05-02 09:59:30|1113.08|1095.98|1113.25|1096.15|1113.28|1096.18|1113.08|1095.98|9
1651485580000|2022-05-02 09:59:40|1113.24|1096.14|1113.24|1096.14|1113.28|1096.18|1113.22|1096.12|6
1651485590000|2022-05-02 09:59:50|1113.23|1096.13|1113.09|1095.99|1113.24|1096.14|1113.09|1095.99|8
1651485600000|2022-05-02 10:00:00|1113.15|1096.05|1112.22|1095.12|1113.15|1096.05|1112.22|1095.12|21
1651485610000|2022-05-02 10:00:10|1112.17|1095.07|1112.07|1094.97|1112.18|1095.08|1112.07|1094.97|17
1651485620000|2022-05-02 10:00:20|1112.08|1094.98|1112|1094.9|1112.11|1095.01|1111.8|1094.7|20
1651485630000|2022-05-02 10:00:30|1111.99|1094.89|1111.99|1094.89|1112|1094.9|1111.97|1094.87|6
1651485640000|2022-05-02 10:00:40|1111.83|1094.73|1112.09|1094.99|1112.09|1094.99|1111.79|1094.69|13
1651485650000|2022-05-02 10:00:50|1112.1|1095|1112.75|1095.65|1112.75|1095.65|1112.1|1095|23
1651485660000|2022-05-02 10:01:00|1112.76|1095.66|1113.02|1095.92|1113.03|1095.93|1112.76|1095.66|18
1651485670000|2022-05-02 10:01:10|1112.89|1095.79|1112.26|1095.16|1112.89|1095.79|1112.14|1095.04|22
1651485680000|2022-05-02 10:01:20|1112.22|1095.12|1112.14|1095.04|1112.24|1095.14|1112.09|1094.99|17
1651485690000|2022-05-02 10:01:30|1112.15|1095.05|1112.96|1095.86|1112.96|1095.86|1112.13|1095.03|21
1651485700000|2022-05-02 10:01:40|1112.74|1095.64|1113.01|1095.91|1113.07|1095.97|1112.52|1095.42|16
1651485710000|2022-05-02 10:01:50|1113.05|1095.95|1113.06|1095.96|1113.06|1095.96|1113.05|1095.95|2
1651485720000|2022-05-02 10:02:00|1113|1095.9|1113.01|1095.91|1113.01|1095.91|1113|1095.9|2
1651485730000|2022-05-02 10:02:10|1113.07|1095.97|1113.32|1096.22|1113.32|1096.22|1112.96|1095.86|12
1651485740000|2022-05-02 10:02:20|1112.59|1095.49|1112.13|1095.03|1112.6|1095.5|1112.1|1095|18
1651485750000|2022-05-02 10:02:30|1112.15|1095.05|1112.45|1095.35|1112.45|1095.35|1112.15|1095.05|10
1651485760000|2022-05-02 10:02:40|1112.66|1095.56|1112.75|1095.65|1112.88|1095.78|1112.66|1095.56|13
1651485770000|2022-05-02 10:02:50|1112.78|1095.68|1112.78|1095.68|1112.84|1095.74|1112.73|1095.63|11
1651485780000|2022-05-02 10:03:00|1112.75|1095.65|1113.01|1095.91|1113.01|1095.91|1112.75|1095.65|11
1651485790000|2022-05-02 10:03:10|1113.15|1096.05|1113.04|1095.94|1113.46|1096.36|1113.02|1095.92|8
1651485800000|2022-05-02 10:03:20|1112.96|1095.86|1113.06|1095.96|1113.18|1096.08|1112.95|1095.85|11
1651485810000|2022-05-02 10:03:30|1113.08|1095.98|1113.2|1096.1|1113.2|1096.1|1113.08|1095.98|9
1651485820000|2022-05-02 10:03:40|1113.38|1096.28|1113.6|1096.5|1113.77|1096.67|1113.38|1096.28|17
1651485830000|2022-05-02 10:03:50|1113.62|1096.52|1113.76|1096.66|1113.77|1096.67|1113.59|1096.49|15
1651485840000|2022-05-02 10:04:00|1113.77|1096.67|1114.43|1097.33|1114.43|1097.33|1113.77|1096.67|8
1651485850000|2022-05-02 10:04:10|1114.46|1097.36|1113.97|1096.87|1114.5|1097.4|1113.84|1096.74|11
1651485860000|2022-05-02 10:04:20|1113.98|1096.88|1113.98|1096.88|1113.98|1096.88|1113.98|1096.88|1
1651485870000|2022-05-02 10:04:30|1113.96|1096.86|1114.09|1096.99|1114.09|1096.99|1113.91|1096.81|6
1651485880000|2022-05-02 10:04:40|1114.12|1097.02|1113.95|1096.85|1114.12|1097.02|1113.94|1096.84|9
1651485890000|2022-05-02 10:04:50|1113.94|1096.84|1113.96|1096.86|1114.02|1096.92|1113.9|1096.8|8
1651485900000|2022-05-02 10:05:00|1114.02|1096.92|1114.07|1096.97|1114.07|1096.97|1113.65|1096.55|22
1651485910000|2022-05-02 10:05:10|1114.08|1096.98|1114.17|1097.07|1114.18|1097.08|1114.03|1096.93|9
1651485920000|2022-05-02 10:05:20|1114.18|1097.08|1114.37|1097.27|1114.41|1097.31|1114.11|1097.01|15
1651485930000|2022-05-02 10:05:30|1114.4|1097.3|1114.86|1097.76|1114.86|1097.76|1114.25|1097.15|17
1651485940000|2022-05-02 10:05:40|1115.02|1097.92|1115.02|1097.92|1115.02|1097.92|1115.02|1097.92|1
1651485950000|2022-05-02 10:05:50|1114.94|1097.84|1114.3|1097.2|1114.94|1097.84|1114.29|1097.19|11
1651485960000|2022-05-02 10:06:00|1114.52|1097.42|1114.74|1097.64|1114.74|1097.64|1114.4|1097.3|17
1651485970000|2022-05-02 10:06:10|1114.76|1097.66|1114.85|1097.75|1114.87|1097.77|1114.76|1097.66|6
1651485980000|2022-05-02 10:06:20|1114.94|1097.84|1115.01|1097.91|1115.01|1097.91|1114.86|1097.76|4
1651485990000|2022-05-02 10:06:30|1114.89|1097.79|1114.94|1097.84|1114.96|1097.86|1114.89|1097.79|7
1651486000000|2022-05-02 10:06:40|1114.72|1097.62|1114.72|1097.62|1114.74|1097.64|1114.72|1097.62|3
1651486010000|2022-05-02 10:06:50|1114.82|1097.72|1114.84|1097.74|1114.84|1097.74|1114.82|1097.72|2
1651486020000|2022-05-02 10:07:00|1114.91|1097.81|1114.86|1097.76|1114.91|1097.81|1114.45|1097.35|13
1651486030000|2022-05-02 10:07:10|1115.02|1097.92|1114.93|1097.83|1115.02|1097.92|1114.93|1097.83|2
1651486040000|2022-05-02 10:07:20|1114.91|1097.81|1114.87|1097.77|1114.91|1097.81|1114.87|1097.77|2
1651486050000|2022-05-02 10:07:30|1114.88|1097.78|1114.62|1097.52|1114.91|1097.81|1114.58|1097.48|15
1651486060000|2022-05-02 10:07:40|1114.65|1097.55|1114.48|1097.38|1114.65|1097.55|1114.39|1097.29|13
1651486070000|2022-05-02 10:07:50|1114.44|1097.34|1114.42|1097.32|1114.46|1097.36|1114.31|1097.21|6
1651486080000|2022-05-02 10:08:00|1114.53|1097.43|1114.29|1097.19|1114.59|1097.49|1114.29|1097.19|26
1651486090000|2022-05-02 10:08:10|1114.34|1097.24|1114.7|1097.6|1114.7|1097.6|1114.26|1097.16|20
1651486100000|2022-05-02 10:08:20|1114.72|1097.62|1114.91|1097.81|1114.95|1097.85|1114.71|1097.61|10
1651486110000|2022-05-02 10:08:30|1114.88|1097.78|1114.91|1097.81|1114.95|1097.85|1114.87|1097.77|12
1651486120000|2022-05-02 10:08:40|1114.95|1097.85|1114.81|1097.71|1114.97|1097.87|1114.81|1097.71|15
1651486130000|2022-05-02 10:08:50|1114.95|1097.85|1114.41|1097.31|1114.95|1097.85|1114.41|1097.31|15
1651486140000|2022-05-02 10:09:00|1114.28|1097.18|1114.21|1097.11|1114.28|1097.18|1114.12|1097.02|16
1651486150000|2022-05-02 10:09:10|1114.2|1097.1|1114.07|1096.97|1114.2|1097.1|1114.07|1096.97|8
1651486160000|2022-05-02 10:09:20|1114.08|1096.98|1114.07|1096.97|1114.08|1096.98|1114.07|1096.97|6
1651486170000|2022-05-02 10:09:30|1114.08|1096.98|1114.07|1096.97|1114.12|1097.02|1114.07|1096.97|9
1651486180000|2022-05-02 10:09:40|1114.08|1096.98|1114.15|1097.05|1114.15|1097.05|1114.08|1096.98|6
1651486190000|2022-05-02 10:09:50|1114.07|1096.97|1114.14|1097.04|1114.36|1097.26|1114.07|1096.97|12
1651486200000|2022-05-02 10:10:00|1114.17|1097.07|1114.41|1097.31|1114.41|1097.31|1114.05|1096.95|19
1651486210000|2022-05-02 10:10:10|1114.29|1097.19|1114.76|1097.66|1114.76|1097.66|1114.26|1097.16|10
1651486220000|2022-05-02 10:10:20|1114.78|1097.68|1114.82|1097.72|1114.82|1097.72|1114.78|1097.68|2
1651486240000|2022-05-02 10:10:40|1115.06|1097.96|1115.09|1097.99|1115.09|1097.99|1115.06|1097.96|3
1651486250000|2022-05-02 10:10:50|1115.36|1098.26|1115.17|1098.07|1115.53|1098.43|1115.16|1098.06|14
1651486260000|2022-05-02 10:11:00|1115.19|1098.09|1115.09|1097.99|1115.19|1098.09|1115.09|1097.99|2
1651486270000|2022-05-02 10:11:10|1115.08|1097.98|1115.16|1098.06|1115.18|1098.08|1115.06|1097.96|8
1651486280000|2022-05-02 10:11:20|1115.18|1098.08|1114.84|1097.74|1115.18|1098.08|1114.84|1097.74|7
1651486290000|2022-05-02 10:11:30|1114.83|1097.73|1114.78|1097.68|1114.83|1097.73|1114.76|1097.66|15
1651486300000|2022-05-02 10:11:40|1114.77|1097.67|1113.94|1096.84|1114.77|1097.67|1113.77|1096.67|11
1651486310000|2022-05-02 10:11:50|1113.25|1096.15|1113.41|1096.31|1113.46|1096.36|1113.25|1096.15|15
1651486320000|2022-05-02 10:12:00|1113.26|1096.16|1113.88|1096.78|1113.9|1096.8|1113.25|1096.15|13
1651486330000|2022-05-02 10:12:10|1113.9|1096.8|1113.9|1096.8|1113.91|1096.81|1113.88|1096.78|6
1651486340000|2022-05-02 10:12:20|1113.91|1096.81|1113.99|1096.89|1114.11|1097.01|1113.91|1096.81|9
1651486350000|2022-05-02 10:12:30|1114.02|1096.92|1114|1096.9|1114.02|1096.92|1114|1096.9|2
1651486360000|2022-05-02 10:12:40|1113.99|1096.89|1114.02|1096.92|1114.02|1096.92|1113.99|1096.89|2
1651486370000|2022-05-02 10:12:50|1114.01|1096.91|1114.01|1096.91|1114.03|1096.93|1114.01|1096.91|6
1651486380000|2022-05-02 10:13:00|1114.02|1096.92|1113.74|1096.64|1114.02|1096.92|1113.72|1096.62|12
1651486390000|2022-05-02 10:13:10|1113.53|1096.43|1113.47|1096.37|1113.53|1096.43|1113.45|1096.35|8
1651486400000|2022-05-02 10:13:20|1113.55|1096.45|1113.16|1096.06|1113.55|1096.45|1113.12|1096.02|7
1651486410000|2022-05-02 10:13:30|1113.13|1096.03|1113.14|1096.04|1113.16|1096.06|1113.1|1096|12
1651486420000|2022-05-02 10:13:40|1113.13|1096.03|1113.13|1096.03|1113.15|1096.05|1113.11|1096.01|9
1651486430000|2022-05-02 10:13:50|1113.14|1096.04|1112.55|1095.45|1113.16|1096.06|1112.55|1095.45|18
1651486440000|2022-05-02 10:14:00|1112.68|1095.58|1112.45|1095.35|1112.75|1095.65|1112.31|1095.21|16
1651486450000|2022-05-02 10:14:10|1112.39|1095.29|1112.33|1095.23|1112.41|1095.31|1112.33|1095.23|8
1651486460000|2022-05-02 10:14:20|1112.47|1095.37|1112.56|1095.46|1112.56|1095.46|1112.47|1095.37|2
1651486470000|2022-05-02 10:14:30|1112.57|1095.47|1112.95|1095.85|1112.95|1095.85|1112.26|1095.16|21
1651486480000|2022-05-02 10:14:40|1113.02|1095.92|1113.07|1095.97|1113.07|1095.97|1112.91|1095.81|10
1651486490000|2022-05-02 10:14:50|1113.06|1095.96|1112.99|1095.89|1113.07|1095.97|1112.99|1095.89|5
1651486500000|2022-05-02 10:15:00|1113.11|1096.01|1112.85|1095.75|1113.11|1096.01|1112.56|1095.46|19
1651486510000|2022-05-02 10:15:10|1112.87|1095.77|1113.03|1095.93|1113.04|1095.94|1112.87|1095.77|20
1651486520000|2022-05-02 10:15:20|1113.04|1095.94|1113.02|1095.92|1113.07|1095.97|1112.93|1095.83|7
1651486540000|2022-05-02 10:15:40|1113.01|1095.91|1113.04|1095.94|1113.11|1096.01|1113|1095.9|16
1651486550000|2022-05-02 10:15:50|1113.05|1095.95|1113.06|1095.96|1113.06|1095.96|1113.05|1095.95|2
1651486560000|2022-05-02 10:16:00|1113.04|1095.94|1113.03|1095.93|1113.08|1095.98|1112.98|1095.88|8
1651486570000|2022-05-02 10:16:10|1113|1095.9|1113.05|1095.95|1113.07|1095.97|1112.99|1095.89|10
1651486580000|2022-05-02 10:16:20|1113|1095.9|1113.05|1095.95|1113.05|1095.95|1112.95|1095.85|8
1651486590000|2022-05-02 10:16:30|1113|1095.9|1112.23|1095.13|1113.03|1095.93|1112.23|1095.13|17
1651486600000|2022-05-02 10:16:40|1112.15|1095.05|1112.25|1095.15|1112.37|1095.27|1112.15|1095.05|7
1651486610000|2022-05-02 10:16:50|1112.42|1095.32|1112.29|1095.19|1112.42|1095.32|1112.25|1095.15|4
1651486620000|2022-05-02 10:17:00|1112.22|1095.12|1112.22|1095.12|1112.22|1095.12|1112.22|1095.12|1
1651486630000|2022-05-02 10:17:10|1112.2|1095.1|1112.23|1095.13|1112.23|1095.13|1112.17|1095.07|8
1651486640000|2022-05-02 10:17:20|1112.25|1095.15|1112.26|1095.16|1112.27|1095.17|1112.23|1095.13|12
1651486650000|2022-05-02 10:17:30|1112.23|1095.13|1111.44|1094.34|1112.27|1095.17|1111.38|1094.28|20
1651486660000|2022-05-02 10:17:40|1111.32|1094.22|1111.27|1094.17|1111.32|1094.22|1111.27|1094.17|3
1651486670000|2022-05-02 10:17:50|1111.26|1094.16|1110.1|1093|1111.3|1094.2|1110.1|1093|17
1651486680000|2022-05-02 10:18:00|1110|1092.9|1110.94|1093.84|1110.95|1093.85|1109.87|1092.77|21
1651486690000|2022-05-02 10:18:10|1110.75|1093.65|1110.86|1093.76|1110.93|1093.83|1110.7|1093.6|24
1651486700000|2022-05-02 10:18:20|1110.87|1093.77|1111.04|1093.94|1111.04|1093.94|1110.87|1093.77|5
1651486710000|2022-05-02 10:18:30|1111.03|1093.93|1110.89|1093.79|1111.03|1093.93|1110.87|1093.77|3
1651486720000|2022-05-02 10:18:40|1110.88|1093.78|1110.95|1093.85|1110.95|1093.85|1110.88|1093.78|9
1651486730000|2022-05-02 10:18:50|1110.96|1093.86|1110.42|1093.32|1110.99|1093.89|1110.42|1093.32|9
1651486740000|2022-05-02 10:19:00|1110.4|1093.3|1110.32|1093.22|1110.45|1093.35|1110.32|1093.22|6
1651486750000|2022-05-02 10:19:10|1110.25|1093.15|1109.31|1092.21|1110.3|1093.2|1109.29|1092.19|16
1651486760000|2022-05-02 10:19:20|1109.32|1092.22|1109.04|1091.94|1109.33|1092.23|1109.01|1091.91|14
1651486770000|2022-05-02 10:19:30|1109.03|1091.93|1110.12|1093.02|1110.12|1093.02|1109.02|1091.92|24
1651486780000|2022-05-02 10:19:40|1110.11|1093.01|1110.09|1092.99|1110.2|1093.1|1109.95|1092.85|18
1651486790000|2022-05-02 10:19:50|1110.14|1093.04|1110.13|1093.03|1110.3|1093.2|1110.09|1092.99|12
1651486800000|2022-05-02 10:20:00|1110.14|1093.04|1110.14|1093.04|1110.15|1093.05|1110.14|1093.04|5
1651486810000|2022-05-02 10:20:10|1110.13|1093.03|1110.23|1093.13|1110.32|1093.22|1110.13|1093.03|8
1651486820000|2022-05-02 10:20:20|1110.24|1093.14|1110.24|1093.14|1110.24|1093.14|1110.24|1093.14|1
1651486830000|2022-05-02 10:20:30|1110.25|1093.15|1110.21|1093.11|1110.25|1093.15|1110.12|1093.02|4
1651486850000|2022-05-02 10:20:50|1110.2|1093.1|1110.13|1093.03|1110.2|1093.1|1110.12|1093.02|6
1651486860000|2022-05-02 10:21:00|1110.14|1093.04|1110.13|1093.03|1110.14|1093.04|1110.13|1093.03|2
1651486870000|2022-05-02 10:21:10|1110.17|1093.07|1110.18|1093.08|1110.18|1093.08|1110.17|1093.07|2
1651486880000|2022-05-02 10:21:20|1110.2|1093.1|1110.19|1093.09|1110.22|1093.12|1110.19|1093.09|5
1651486890000|2022-05-02 10:21:30|1110.29|1093.19|1110.86|1093.76|1110.86|1093.76|1110.28|1093.18|7
1651486900000|2022-05-02 10:21:40|1110.89|1093.79|1111.05|1093.95|1111.05|1093.95|1110.89|1093.79|5
1651486910000|2022-05-02 10:21:50|1111.06|1093.96|1111.06|1093.96|1111.06|1093.96|1111.06|1093.96|1
1651486920000|2022-05-02 10:22:00|1111.07|1093.97|1111.07|1093.97|1111.07|1093.97|1110.87|1093.77|9
1651486930000|2022-05-02 10:22:10|1111.05|1093.95|1110.55|1093.45|1111.05|1093.95|1110.54|1093.44|8
1651486940000|2022-05-02 10:22:20|1110.54|1093.44|1110.37|1093.27|1110.55|1093.45|1110.34|1093.24|10
1651486950000|2022-05-02 10:22:30|1110.35|1093.25|1110.98|1093.88|1110.98|1093.88|1110.33|1093.23|13
1651486960000|2022-05-02 10:22:40|1111|1093.9|1111.11|1094.01|1111.11|1094.01|1110.99|1093.89|13
1651486970000|2022-05-02 10:22:50|1111.39|1094.29|1110.63|1093.53|1111.45|1094.35|1110.63|1093.53|18
1651486980000|2022-05-02 10:23:00|1110.57|1093.47|1110.1|1093|1110.57|1093.47|1109.9|1092.8|23
1651486990000|2022-05-02 10:23:10|1110.18|1093.08|1110.97|1093.87|1110.97|1093.87|1110.18|1093.08|13
1651487000000|2022-05-02 10:23:20|1110.99|1093.89|1110.96|1093.86|1110.99|1093.89|1110.95|1093.85|6
1651487010000|2022-05-02 10:23:30|1111.08|1093.98|1111.14|1094.04|1111.14|1094.04|1111.08|1093.98|2
1651487020000|2022-05-02 10:23:40|1111.1|1094|1111.06|1093.96|1111.1|1094|1111.05|1093.95|7
1651487030000|2022-05-02 10:23:50|1111.07|1093.97|1111.03|1093.93|1111.07|1093.97|1111|1093.9|7
1651487040000|2022-05-02 10:24:00|1111.15|1094.05|1111.13|1094.03|1111.15|1094.05|1111.11|1094.01|3
1651487050000|2022-05-02 10:24:10|1111.14|1094.04|1111.4|1094.3|1111.42|1094.32|1111.14|1094.04|13
1651487060000|2022-05-02 10:24:20|1111.3|1094.2|1111.27|1094.17|1111.3|1094.2|1111.27|1094.17|2
1651487080000|2022-05-02 10:24:40|1111.26|1094.16|1111.26|1094.16|1111.27|1094.17|1111.25|1094.15|5
1651487090000|2022-05-02 10:24:50|1111.3|1094.2|1111.25|1094.15|1111.38|1094.28|1111.18|1094.08|12
1651487100000|2022-05-02 10:25:00|1111.3|1094.2|1111.29|1094.19|1111.3|1094.2|1111.29|1094.19|2
1651487110000|2022-05-02 10:25:10|1111.31|1094.21|1111.34|1094.24|1111.34|1094.24|1111.3|1094.2|5
1651487120000|2022-05-02 10:25:20|1111.35|1094.25|1111.14|1094.04|1111.35|1094.25|1111.14|1094.04|6
1651487130000|2022-05-02 10:25:30|1111.41|1094.31|1111.21|1094.11|1111.41|1094.31|1111.14|1094.04|4
1651487140000|2022-05-02 10:25:40|1111.2|1094.1|1111.2|1094.1|1111.2|1094.1|1111.2|1094.1|1
1651487150000|2022-05-02 10:25:50|1111.21|1094.11|1111.21|1094.11|1111.21|1094.11|1111.21|1094.11|1
1651487160000|2022-05-02 10:26:00|1111.23|1094.13|1111.23|1094.13|1111.23|1094.13|1111.23|1094.13|1
1651487180000|2022-05-02 10:26:20|1111.37|1094.27|1111.23|1094.13|1111.37|1094.27|1111.21|1094.11|4
1651487190000|2022-05-02 10:26:30|1111.24|1094.14|1111.25|1094.15|1111.25|1094.15|1111.24|1094.14|2
1651487200000|2022-05-02 10:26:40|1111.15|1094.05|1111.27|1094.17|1111.27|1094.17|1111.15|1094.05|5
1651487210000|2022-05-02 10:26:50|1111.25|1094.15|1111.27|1094.17|1111.27|1094.17|1111.24|1094.14|7
1651487220000|2022-05-02 10:27:00|1111.38|1094.28|1111.38|1094.28|1111.38|1094.28|1111.35|1094.25|7
1651487230000|2022-05-02 10:27:10|1111.31|1094.21|1112.11|1095.01|1112.11|1095.01|1111.31|1094.21|11
1651487240000|2022-05-02 10:27:20|1112.12|1095.02|1112.71|1095.61|1112.71|1095.61|1112.12|1095.02|9
1651487250000|2022-05-02 10:27:30|1112.75|1095.65|1113.01|1095.91|1113.01|1095.91|1112.75|1095.65|11
1651487260000|2022-05-02 10:27:40|1113.02|1095.92|1113.95|1096.85|1113.95|1096.85|1113.02|1095.92|12
1651487270000|2022-05-02 10:27:50|1113.97|1096.87|1114.19|1097.09|1114.27|1097.17|1113.97|1096.87|6
1651487280000|2022-05-02 10:28:00|1114.25|1097.15|1114.2|1097.1|1114.25|1097.15|1114.2|1097.1|2
1651487290000|2022-05-02 10:28:10|1114.22|1097.12|1114.26|1097.16|1114.26|1097.16|1114.22|1097.12|3
1651487300000|2022-05-02 10:28:20|1114.21|1097.11|1114.12|1097.02|1114.21|1097.11|1114.03|1096.93|11
1651487310000|2022-05-02 10:28:30|1114.08|1096.98|1114.08|1096.98|1114.16|1097.06|1114.08|1096.98|11
1651487320000|2022-05-02 10:28:40|1114.12|1097.02|1114.18|1097.08|1114.18|1097.08|1114.08|1096.98|10
1651487330000|2022-05-02 10:28:50|1114.16|1097.06|1114.17|1097.07|1114.17|1097.07|1114.14|1097.04|13
1651487340000|2022-05-02 10:29:00|1114.19|1097.09|1114.22|1097.12|1114.35|1097.25|1114.14|1097.04|12
1651487350000|2022-05-02 10:29:10|1114.23|1097.13|1114.23|1097.13|1114.23|1097.13|1114.23|1097.13|1
1651487360000|2022-05-02 10:29:20|1114.22|1097.12|1114.27|1097.17|1114.27|1097.17|1114.22|1097.12|2
1651487370000|2022-05-02 10:29:30|1114.25|1097.15|1114.17|1097.07|1114.32|1097.22|1114.17|1097.07|10
1651487380000|2022-05-02 10:29:40|1114.16|1097.06|1114.15|1097.05|1114.16|1097.06|1114.1|1097|6
1651487390000|2022-05-02 10:29:50|1114.17|1097.07|1114.07|1096.97|1114.17|1097.07|1114.07|1096.97|7
1651487400000|2022-05-02 10:30:00|1114.09|1096.99|1114.08|1096.98|1114.12|1097.02|1114.07|1096.97|13
1651487410000|2022-05-02 10:30:10|1114.07|1096.97|1114.11|1097.01|1114.14|1097.04|1114.02|1096.92|15
1651487420000|2022-05-02 10:30:20|1114.12|1097.02|1114.48|1097.38|1114.48|1097.38|1114.11|1097.01|6
1651487430000|2022-05-02 10:30:30|1114.46|1097.36|1114.18|1097.08|1114.57|1097.47|1114.17|1097.07|13
1651487440000|2022-05-02 10:30:40|1114.17|1097.07|1114.23|1097.13|1114.23|1097.13|1114.15|1097.05|6
1651487450000|2022-05-02 10:30:50|1114.22|1097.12|1114.2|1097.1|1114.23|1097.13|1114.16|1097.06|12
1651487460000|2022-05-02 10:31:00|1114.24|1097.14|1114.18|1097.08|1114.26|1097.16|1114.16|1097.06|15
1651487470000|2022-05-02 10:31:10|1114.16|1097.06|1114.09|1096.99|1114.21|1097.11|1114.07|1096.97|12
1651487480000|2022-05-02 10:31:20|1114.08|1096.98|1114.08|1096.98|1114.09|1096.99|1114.07|1096.97|6
1651487490000|2022-05-02 10:31:30|1114.09|1096.99|1114.09|1096.99|1114.09|1096.99|1114.08|1096.98|7
1651487500000|2022-05-02 10:31:40|1114.08|1096.98|1114.06|1096.96|1114.09|1096.99|1114.06|1096.96|4
1651487510000|2022-05-02 10:31:50|1114.04|1096.94|1114.09|1096.99|1114.16|1097.06|1113.97|1096.87|13
1651487520000|2022-05-02 10:32:00|1114.04|1096.94|1114.05|1096.95|1114.07|1096.97|1114.04|1096.94|6
1651487530000|2022-05-02 10:32:10|1114.04|1096.94|1114.06|1096.96|1114.07|1096.97|1114.04|1096.94|5
1651487540000|2022-05-02 10:32:20|1114.02|1096.92|1114.01|1096.91|1114.02|1096.92|1114.01|1096.91|2
1651487550000|2022-05-02 10:32:30|1114.04|1096.94|1114.04|1096.94|1114.04|1096.94|1114.04|1096.94|1
1651487560000|2022-05-02 10:32:40|1114.01|1096.91|1114.03|1096.93|1114.03|1096.93|1113.98|1096.88|7
1651487570000|2022-05-02 10:32:50|1114.04|1096.94|1114.06|1096.96|1114.06|1096.96|1114.04|1096.94|2
1651487580000|2022-05-02 10:33:00|1114.09|1096.99|1114.07|1096.97|1114.09|1096.99|1114.07|1096.97|2
1651487590000|2022-05-02 10:33:10|1113.96|1096.86|1113.7|1096.6|1113.97|1096.87|1113.43|1096.33|12
1651487600000|2022-05-02 10:33:20|1113.8|1096.7|1113.79|1096.69|1113.83|1096.73|1113.57|1096.47|12
1651487610000|2022-05-02 10:33:30|1113.75|1096.65|1113.68|1096.58|1113.75|1096.65|1113.65|1096.55|6
1651487620000|2022-05-02 10:33:40|1113.74|1096.64|1113.73|1096.63|1113.74|1096.64|1113.73|1096.63|2
1651487630000|2022-05-02 10:33:50|1113.8|1096.7|1113.13|1096.03|1113.8|1096.7|1113.13|1096.03|6
1651487640000|2022-05-02 10:34:00|1113.16|1096.06|1113.28|1096.18|1113.36|1096.26|1113.15|1096.05|8
1651487650000|2022-05-02 10:34:10|1113.43|1096.33|1113.17|1096.07|1113.43|1096.33|1113.17|1096.07|9
1651487660000|2022-05-02 10:34:20|1113.38|1096.28|1113.39|1096.29|1113.39|1096.29|1113.38|1096.28|2
1651487670000|2022-05-02 10:34:30|1113.38|1096.28|1113.87|1096.77|1113.87|1096.77|1113.38|1096.28|12
1651487690000|2022-05-02 10:34:50|1113.42|1096.32|1113.54|1096.44|1113.54|1096.44|1113.42|1096.32|5
1651487700000|2022-05-02 10:35:00|1113.57|1096.47|1113.87|1096.77|1113.87|1096.77|1113.57|1096.47|10
1651487710000|2022-05-02 10:35:10|1113.88|1096.78|1114.39|1097.29|1114.43|1097.33|1113.88|1096.78|8
1651487720000|2022-05-02 10:35:20|1114.46|1097.36|1115.08|1097.98|1115.08|1097.98|1114.46|1097.36|7
1651487730000|2022-05-02 10:35:30|1115.01|1097.91|1115|1097.9|1115.02|1097.92|1114.99|1097.89|5
1651487740000|2022-05-02 10:35:40|1115.01|1097.91|1115.03|1097.93|1115.03|1097.93|1115|1097.9|5
1651487750000|2022-05-02 10:35:50|1115.08|1097.98|1115.02|1097.92|1115.62|1098.52|1114.99|1097.89|17
1651487760000|2022-05-02 10:36:00|1115.01|1097.91|1115.08|1097.98|1115.12|1098.02|1115.01|1097.91|8
1651487770000|2022-05-02 10:36:10|1115.1|1098|1115|1097.9|1115.1|1098|1114.97|1097.87|4
1651487780000|2022-05-02 10:36:20|1114.95|1097.85|1114.76|1097.66|1114.95|1097.85|1114.49|1097.39|13
1651487790000|2022-05-02 10:36:30|1114.43|1097.33|1114.06|1096.96|1114.57|1097.47|1114.06|1096.96|15
1651487800000|2022-05-02 10:36:40|1114.03|1096.93|1114.06|1096.96|1114.11|1097.01|1114.03|1096.93|6
1651487810000|2022-05-02 10:36:50|1114.05|1096.95|1114.06|1096.96|1114.09|1096.99|1114.05|1096.95|5
1651487820000|2022-05-02 10:37:00|1114.09|1096.99|1113.74|1096.64|1114.09|1096.99|1113.74|1096.64|15
1651487830000|2022-05-02 10:37:10|1113.76|1096.66|1113.75|1096.65|1113.9|1096.8|1113.75|1096.65|9
1651487840000|2022-05-02 10:37:20|1113.77|1096.67|1113.75|1096.65|1113.78|1096.68|1113.69|1096.59|15
1651487850000|2022-05-02 10:37:30|1114.03|1096.93|1114.03|1096.93|1114.03|1096.93|1114.03|1096.93|1
1651487860000|2022-05-02 10:37:40|1114.07|1096.97|1114.07|1096.97|1114.07|1096.97|1113.8|1096.7|4
1651487870000|2022-05-02 10:37:50|1114.17|1097.07|1114.24|1097.14|1114.29|1097.19|1113.99|1096.89|10
1651487880000|2022-05-02 10:38:00|1114.27|1097.17|1114.19|1097.09|1114.27|1097.17|1114.18|1097.08|4
1651487890000|2022-05-02 10:38:10|1114.13|1097.03|1114.14|1097.04|1114.14|1097.04|1114.06|1096.96|6
1651487900000|2022-05-02 10:38:20|1114.15|1097.05|1114.81|1097.71|1114.81|1097.71|1114.13|1097.03|7
1651487910000|2022-05-02 10:38:30|1114.83|1097.73|1114.58|1097.48|1114.91|1097.81|1114.54|1097.44|11
1651487920000|2022-05-02 10:38:40|1114.59|1097.49|1114.59|1097.49|1114.59|1097.49|1114.59|1097.49|1
1651487940000|2022-05-02 10:39:00|1114.53|1097.43|1114.15|1097.05|1114.53|1097.43|1114.05|1096.95|8
1651487950000|2022-05-02 10:39:10|1114.16|1097.06|1114.16|1097.06|1114.16|1097.06|1114.16|1097.06|1
1651487960000|2022-05-02 10:39:20|1114.12|1097.02|1114.14|1097.04|1114.14|1097.04|1114.12|1097.02|2
1651487970000|2022-05-02 10:39:30|1114.15|1097.05|1114.12|1097.02|1114.15|1097.05|1114.12|1097.02|3
1651487980000|2022-05-02 10:39:40|1114.17|1097.07|1114.17|1097.07|1114.17|1097.07|1114.17|1097.07|1
1651487990000|2022-05-02 10:39:50|1114.19|1097.09|1114.16|1097.06|1114.19|1097.09|1114.16|1097.06|2
1651488000000|2022-05-02 10:40:00|1114.19|1097.09|1114.13|1097.03|1114.19|1097.09|1114.13|1097.03|3
1651488010000|2022-05-02 10:40:10|1114.15|1097.05|1114.13|1097.03|1114.16|1097.06|1114.13|1097.03|6
1651488020000|2022-05-02 10:40:20|1114.15|1097.05|1114.14|1097.04|1114.16|1097.06|1114.13|1097.03|5
1651488030000|2022-05-02 10:40:30|1114.16|1097.06|1114.1|1097|1114.16|1097.06|1114.06|1096.96|13
1651488040000|2022-05-02 10:40:40|1114.08|1096.98|1114.09|1096.99|1114.11|1097.01|1114.08|1096.98|10
1651488050000|2022-05-02 10:40:50|1114.11|1097.01|1114.09|1096.99|1114.12|1097.02|1114.08|1096.98|7
1651488060000|2022-05-02 10:41:00|1114.12|1097.02|1114.09|1096.99|1114.12|1097.02|1114.05|1096.95|13
1651488070000|2022-05-02 10:41:10|1114.1|1097|1114.08|1096.98|1114.1|1097|1114.07|1096.97|4
1651488080000|2022-05-02 10:41:20|1114.12|1097.02|1114.13|1097.03|1114.15|1097.05|1114.08|1096.98|5
1651488090000|2022-05-02 10:41:30|1114.09|1096.99|1114.09|1096.99|1114.09|1096.99|1114.09|1096.99|1
1651488110000|2022-05-02 10:41:50|1114.11|1097.01|1114.11|1097.01|1114.11|1097.01|1114.11|1097.01|1
1651488120000|2022-05-02 10:42:00|1114.07|1096.97|1114.02|1096.92|1114.12|1097.02|1113.55|1096.45|10
1651488130000|2022-05-02 10:42:10|1114.04|1096.94|1114.05|1096.95|1114.05|1096.95|1114.03|1096.93|4
1651488140000|2022-05-02 10:42:20|1114.14|1097.04|1114.14|1097.04|1114.14|1097.04|1114.13|1097.03|3
1651488150000|2022-05-02 10:42:30|1114.13|1097.03|1113.53|1096.43|1114.14|1097.04|1113.53|1096.43|14
1651488160000|2022-05-02 10:42:40|1113.55|1096.45|1113.54|1096.44|1113.69|1096.59|1113.54|1096.44|8
1651488170000|2022-05-02 10:42:50|1113.22|1096.12|1113.25|1096.15|1113.27|1096.17|1113.19|1096.09|9
1651488180000|2022-05-02 10:43:00|1113.16|1096.06|1113.14|1096.04|1113.27|1096.17|1113.13|1096.03|10
1651488190000|2022-05-02 10:43:10|1113.16|1096.06|1113.17|1096.07|1113.2|1096.1|1113.16|1096.06|12
1651488200000|2022-05-02 10:43:20|1113.19|1096.09|1113.22|1096.12|1113.22|1096.12|1113.15|1096.05|13
1651488210000|2022-05-02 10:43:30|1113.18|1096.08|1113.18|1096.08|1113.18|1096.08|1113.16|1096.06|4
1651488220000|2022-05-02 10:43:40|1113.17|1096.07|1113.14|1096.04|1113.17|1096.07|1113.14|1096.04|3
1651488230000|2022-05-02 10:43:50|1113.07|1095.97|1113.07|1095.97|1113.14|1096.04|1113.07|1095.97|8
1651488240000|2022-05-02 10:44:00|1113|1095.9|1113.08|1095.98|1113.12|1096.02|1113|1095.9|7
1651488250000|2022-05-02 10:44:10|1113.11|1096.01|1113.04|1095.94|1113.11|1096.01|1113.04|1095.94|2
1651488260000|2022-05-02 10:44:20|1113.12|1096.02|1113.04|1095.94|1113.12|1096.02|1113.04|1095.94|8
1651488270000|2022-05-02 10:44:30|1113|1095.9|1112.93|1095.83|1113.01|1095.91|1112.93|1095.83|3
1651488280000|2022-05-02 10:44:40|1112.94|1095.84|1112.92|1095.82|1113.02|1095.92|1112.92|1095.82|7
1651488290000|2022-05-02 10:44:50|1113.06|1095.96|1112.35|1095.25|1113.06|1095.96|1112.35|1095.25|13
1651488300000|2022-05-02 10:45:00|1112.39|1095.29|1112.89|1095.79|1112.89|1095.79|1112.39|1095.29|12
1651488310000|2022-05-02 10:45:10|1112.93|1095.83|1112.9|1095.8|1112.93|1095.83|1112.9|1095.8|2
1651488320000|2022-05-02 10:45:20|1113.03|1095.93|1113.12|1096.02|1113.19|1096.09|1113.03|1095.93|4
1651488330000|2022-05-02 10:45:30|1113.1|1096|1113.14|1096.04|1113.17|1096.07|1113.1|1096|15
1651488340000|2022-05-02 10:45:40|1113.17|1096.07|1113.18|1096.08|1113.19|1096.09|1113.11|1096.01|7
1651488350000|2022-05-02 10:45:50|1113.19|1096.09|1113.18|1096.08|1113.26|1096.16|1113.13|1096.03|9
1651488360000|2022-05-02 10:46:00|1113.19|1096.09|1112.86|1095.76|1113.19|1096.09|1112.85|1095.75|22
1651488370000|2022-05-02 10:46:10|1112.84|1095.74|1112.8|1095.7|1113.03|1095.93|1112.77|1095.67|18
1651488380000|2022-05-02 10:46:20|1112.82|1095.72|1112.82|1095.72|1112.95|1095.85|1112.79|1095.69|18
1651488390000|2022-05-02 10:46:30|1112.89|1095.79|1112.84|1095.74|1112.93|1095.83|1112.78|1095.68|19
1651488400000|2022-05-02 10:46:40|1112.85|1095.75|1112.39|1095.29|1112.9|1095.8|1112.39|1095.29|17
1651488410000|2022-05-02 10:46:50|1112.31|1095.21|1112.2|1095.1|1112.31|1095.21|1112.17|1095.07|5
1651488420000|2022-05-02 10:47:00|1112.23|1095.13|1111.34|1094.24|1112.23|1095.13|1111.16|1094.06|16
1651488430000|2022-05-02 10:47:10|1111.28|1094.18|1111.11|1094.01|1111.28|1094.18|1111.03|1093.93|7
1651488440000|2022-05-02 10:47:20|1111.19|1094.09|1111.15|1094.05|1111.19|1094.09|1111.12|1094.02|5
1651488450000|2022-05-02 10:47:30|1111.12|1094.02|1111.12|1094.02|1111.12|1094.02|1111.12|1094.02|1
1651488460000|2022-05-02 10:47:40|1111.05|1093.95|1110.92|1093.82|1111.1|1094|1110.92|1093.82|8
1651488470000|2022-05-02 10:47:50|1110.93|1093.83|1110.59|1093.49|1110.93|1093.83|1110.5|1093.4|10
1651488480000|2022-05-02 10:48:00|1110.57|1093.47|1110.39|1093.29|1110.57|1093.47|1110.19|1093.09|12
1651488490000|2022-05-02 10:48:10|1110.65|1093.55|1110.82|1093.72|1110.82|1093.72|1110.64|1093.54|18
1651488500000|2022-05-02 10:48:20|1110.84|1093.74|1110.89|1093.79|1110.89|1093.79|1110.82|1093.72|7
1651488510000|2022-05-02 10:48:30|1110.56|1093.46|1110.15|1093.05|1110.76|1093.66|1110.13|1093.03|15
1651488520000|2022-05-02 10:48:40|1110|1092.9|1110.87|1093.77|1110.91|1093.81|1110|1092.9|20
1651488530000|2022-05-02 10:48:50|1110.99|1093.89|1111.67|1094.57|1111.98|1094.88|1110.98|1093.88|19
1651488540000|2022-05-02 10:49:00|1112.02|1094.92|1111.78|1094.68|1112.06|1094.96|1111.66|1094.56|5
1651488550000|2022-05-02 10:49:10|1111.7|1094.6|1111.96|1094.86|1111.96|1094.86|1111.49|1094.39|16
1651488560000|2022-05-02 10:49:20|1111.97|1094.87|1111.98|1094.88|1112.05|1094.95|1111.96|1094.86|9
1651488570000|2022-05-02 10:49:30|1111.97|1094.87|1111.91|1094.81|1112|1094.9|1111.91|1094.81|6
1651488580000|2022-05-02 10:49:40|1111.89|1094.79|1111.8|1094.7|1111.94|1094.84|1111.8|1094.7|4
1651488590000|2022-05-02 10:49:50|1111.81|1094.71|1112.05|1094.95|1112.05|1094.95|1111.8|1094.7|15
1651488600000|2022-05-02 10:50:00|1112.04|1094.94|1111.97|1094.87|1112.04|1094.94|1111.74|1094.64|21
1651488610000|2022-05-02 10:50:10|1111.84|1094.74|1111.6|1094.5|1111.87|1094.77|1111.6|1094.5|14
1651488620000|2022-05-02 10:50:20|1111.59|1094.49|1111.65|1094.55|1111.66|1094.56|1111.59|1094.49|4
1651488630000|2022-05-02 10:50:30|1111.76|1094.66|1111.55|1094.45|1111.76|1094.66|1111.54|1094.44|7
1651488640000|2022-05-02 10:50:40|1111.49|1094.39|1111|1093.9|1111.49|1094.39|1111|1093.9|13
1651488650000|2022-05-02 10:50:50|1111.02|1093.92|1111.02|1093.92|1111.07|1093.97|1111.02|1093.92|3
1651488660000|2022-05-02 10:51:00|1111.01|1093.91|1110.27|1093.17|1111.01|1093.91|1110.24|1093.14|15
1651488670000|2022-05-02 10:51:10|1110.21|1093.11|1110.87|1093.77|1111.04|1093.94|1110.21|1093.11|18
1651488680000|2022-05-02 10:51:20|1110.88|1093.78|1110.98|1093.88|1110.98|1093.88|1110.8|1093.7|12
1651488690000|2022-05-02 10:51:30|1110.92|1093.82|1110.9|1093.8|1110.92|1093.82|1110.86|1093.76|6
1651488700000|2022-05-02 10:51:40|1110.81|1093.71|1110.82|1093.72|1110.82|1093.72|1110.81|1093.71|4
1651488710000|2022-05-02 10:51:50|1110.83|1093.73|1111.01|1093.91|1111.01|1093.91|1110.83|1093.73|2
1651488720000|2022-05-02 10:52:00|1111.04|1093.94|1111.04|1093.94|1111.04|1093.94|1110.83|1093.73|5
1651488730000|2022-05-02 10:52:10|1111.11|1094.01|1110.92|1093.82|1111.11|1094.01|1110.92|1093.82|4
1651488740000|2022-05-02 10:52:20|1110.9|1093.8|1110.77|1093.67|1110.9|1093.8|1110.74|1093.64|5
1651488750000|2022-05-02 10:52:30|1110.73|1093.63|1110.83|1093.73|1110.84|1093.74|1110.73|1093.63|5
1651488760000|2022-05-02 10:52:40|1110.95|1093.85|1110.99|1093.89|1110.99|1093.89|1110.95|1093.85|3
1651488780000|2022-05-02 10:53:00|1110.72|1093.62|1110.83|1093.73|1110.99|1093.89|1110.72|1093.62|9
1651488790000|2022-05-02 10:53:10|1110.64|1093.54|1110.33|1093.23|1110.78|1093.68|1110.13|1093.03|14
1651488800000|2022-05-02 10:53:20|1110.31|1093.21|1110.3|1093.2|1110.49|1093.39|1110.3|1093.2|5
1651488810000|2022-05-02 10:53:30|1110.31|1093.21|1110.32|1093.22|1110.39|1093.29|1110.26|1093.16|6
1651488830000|2022-05-02 10:53:50|1110.23|1093.13|1110.76|1093.66|1110.79|1093.69|1110.23|1093.13|10
1651488840000|2022-05-02 10:54:00|1110.75|1093.65|1110.5|1093.4|1110.79|1093.69|1110.22|1093.12|19
1651488850000|2022-05-02 10:54:10|1110.72|1093.62|1110.79|1093.69|1110.79|1093.69|1110.58|1093.48|17
1651488860000|2022-05-02 10:54:20|1110.78|1093.68|1110.68|1093.58|1110.89|1093.79|1110.68|1093.58|17
1651488870000|2022-05-02 10:54:30|1110.79|1093.69|1110.9|1093.8|1110.9|1093.8|1110.68|1093.58|23
1651488880000|2022-05-02 10:54:40|1110.85|1093.75|1110.84|1093.74|1110.87|1093.77|1110.69|1093.59|14
1651488890000|2022-05-02 10:54:50|1110.78|1093.68|1110.77|1093.67|1110.91|1093.81|1110.74|1093.64|15
1651488900000|2022-05-02 10:55:00|1110.76|1093.66|1110.17|1093.07|1110.76|1093.66|1110.17|1093.07|7
1651488910000|2022-05-02 10:55:10|1110.16|1093.06|1109.52|1092.42|1110.16|1093.06|1109.52|1092.42|12
1651488920000|2022-05-02 10:55:20|1109.48|1092.38|1109.17|1092.07|1109.48|1092.38|1109.02|1091.92|8
1651488930000|2022-05-02 10:55:30|1109.15|1092.05|1110|1092.9|1110.06|1092.96|1109.15|1092.05|19
1651488940000|2022-05-02 10:55:40|1110.02|1092.92|1110.08|1092.98|1110.08|1092.98|1109.93|1092.83|10
1651488950000|2022-05-02 10:55:50|1110.09|1092.99|1110.09|1092.99|1110.09|1092.99|1110.09|1092.99|1
1651488960000|2022-05-02 10:56:00|1110.11|1093.01|1110.86|1093.76|1110.86|1093.76|1110.11|1093.01|16
1651488970000|2022-05-02 10:56:10|1110.83|1093.73|1110.98|1093.88|1111.04|1093.94|1110.83|1093.73|14
1651488980000|2022-05-02 10:56:20|1111|1093.9|1111|1093.9|1111|1093.9|1111|1093.9|1
1651488990000|2022-05-02 10:56:30|1111.03|1093.93|1111.03|1093.93|1111.64|1094.54|1111.03|1093.93|19
1651489000000|2022-05-02 10:56:40|1110.97|1093.87|1110.85|1093.75|1111.01|1093.91|1110.85|1093.75|6
1651489010000|2022-05-02 10:56:50|1110.87|1093.77|1110.73|1093.63|1110.9|1093.8|1110.61|1093.51|17
1651489020000|2022-05-02 10:57:00|1110.71|1093.61|1110.1|1093|1110.74|1093.64|1110.1|1093|14
1651489030000|2022-05-02 10:57:10|1109.99|1092.89|1110.13|1093.03|1110.51|1093.41|1109.99|1092.89|10
1651489040000|2022-05-02 10:57:20|1110.53|1093.43|1110.43|1093.33|1110.53|1093.43|1110.42|1093.32|8
1651489050000|2022-05-02 10:57:30|1110.41|1093.31|1110.41|1093.31|1110.41|1093.31|1110.41|1093.31|1
1651489060000|2022-05-02 10:57:40|1110.49|1093.39|1110.21|1093.11|1110.49|1093.39|1110.21|1093.11|7
1651489070000|2022-05-02 10:57:50|1110.08|1092.98|1110.23|1093.13|1110.23|1093.13|1110.08|1092.98|9
1651489080000|2022-05-02 10:58:00|1110.38|1093.28|1110.91|1093.81|1110.91|1093.81|1110.38|1093.28|11
1651489090000|2022-05-02 10:58:10|1110.9|1093.8|1110.89|1093.79|1110.91|1093.81|1110.89|1093.79|3
1651489100000|2022-05-02 10:58:20|1110.7|1093.6|1110.7|1093.6|1110.7|1093.6|1110.7|1093.6|1
1651489110000|2022-05-02 10:58:30|1110.65|1093.55|1110.71|1093.61|1110.81|1093.71|1110.64|1093.54|5
1651489120000|2022-05-02 10:58:40|1110.72|1093.62|1110.74|1093.64|1110.74|1093.64|1110.7|1093.6|3
1651489130000|2022-05-02 10:58:50|1110.85|1093.75|1110.62|1093.52|1110.85|1093.75|1110.62|1093.52|7
1651489140000|2022-05-02 10:59:00|1110.47|1093.37|1110.8|1093.7|1110.86|1093.76|1110.24|1093.14|17
1651489150000|2022-05-02 10:59:10|1110.81|1093.71|1110.75|1093.65|1110.85|1093.75|1110.75|1093.65|7
1651489160000|2022-05-02 10:59:20|1110.78|1093.68|1110.75|1093.65|1110.78|1093.68|1110.75|1093.65|2
1651489180000|2022-05-02 10:59:40|1110.66|1093.56|1110.73|1093.63|1110.78|1093.68|1110.66|1093.56|7
1651489190000|2022-05-02 10:59:50|1110.65|1093.55|1110.9|1093.8|1110.9|1093.8|1110.65|1093.55|9
1651489200000|2022-05-02 11:00:00|1110.54|1093.44|1110.99|1093.89|1110.99|1093.89|1110.54|1093.44|5
1651489210000|2022-05-02 11:00:10|1110.86|1093.76|1111.01|1093.91|1111.01|1093.91|1110.75|1093.65|8
1651489220000|2022-05-02 11:00:20|1111|1093.9|1111.08|1093.98|1111.08|1093.98|1110.64|1093.54|10
1651489230000|2022-05-02 11:00:30|1111.07|1093.97|1111.07|1093.97|1111.15|1094.05|1110.9|1093.8|13
1651489240000|2022-05-02 11:00:40|1111.05|1093.95|1111.01|1093.91|1111.05|1093.95|1110.95|1093.85|7
1651489250000|2022-05-02 11:00:50|1111.17|1094.07|1111.13|1094.03|1111.17|1094.07|1111.08|1093.98|8
1651489260000|2022-05-02 11:01:00|1111.08|1093.98|1111.97|1094.87|1111.98|1094.88|1111.08|1093.98|18
1651489270000|2022-05-02 11:01:10|1112.02|1094.92|1112.05|1094.95|1112.05|1094.95|1111.9|1094.8|6
1651489280000|2022-05-02 11:01:20|1111.67|1094.57|1111.63|1094.53|1111.69|1094.59|1111.63|1094.53|6
1651489290000|2022-05-02 11:01:30|1111.66|1094.56|1111.91|1094.81|1111.91|1094.81|1111.66|1094.56|4
1651489300000|2022-05-02 11:01:40|1112.05|1094.95|1111.91|1094.81|1112.05|1094.95|1111.91|1094.81|4
1651489310000|2022-05-02 11:01:50|1111.9|1094.8|1111.87|1094.77|1111.94|1094.84|1111.75|1094.65|12
1651489320000|2022-05-02 11:02:00|1111.51|1094.41|1111.41|1094.31|1111.55|1094.45|1111.29|1094.19|9
1651489350000|2022-05-02 11:02:30|1111.46|1094.36|1111.22|1094.12|1111.46|1094.36|1111.22|1094.12|3
1651489360000|2022-05-02 11:02:40|1111.12|1094.02|1111.17|1094.07|1111.17|1094.07|1111.12|1094.02|2
1651489370000|2022-05-02 11:02:50|1111.21|1094.11|1111.25|1094.15|1111.25|1094.15|1111.21|1094.11|2
1651489380000|2022-05-02 11:03:00|1111.16|1094.06|1111.16|1094.06|1111.16|1094.06|1111.16|1094.06|1
1651489390000|2022-05-02 11:03:10|1111.17|1094.07|1111.26|1094.16|1111.26|1094.16|1111.17|1094.07|3
1651489410000|2022-05-02 11:03:30|1111.46|1094.36|1111.46|1094.36|1111.46|1094.36|1111.46|1094.36|1
1651489420000|2022-05-02 11:03:40|1111.45|1094.35|1111.45|1094.35|1111.45|1094.35|1111.45|1094.35|1
1651489430000|2022-05-02 11:03:50|1111.43|1094.33|1111.42|1094.32|1111.44|1094.34|1111.42|1094.32|3
1651489440000|2022-05-02 11:04:00|1111.45|1094.35|1111.41|1094.31|1111.45|1094.35|1111.41|1094.31|3
1651489450000|2022-05-02 11:04:10|1111.42|1094.32|1111.42|1094.32|1111.42|1094.32|1111.42|1094.32|1
1651489460000|2022-05-02 11:04:20|1111.41|1094.31|1111.14|1094.04|1111.41|1094.31|1111.14|1094.04|8
1651489470000|2022-05-02 11:04:30|1111.02|1093.92|1110.96|1093.86|1111.11|1094.01|1110.93|1093.83|15
1651489480000|2022-05-02 11:04:40|1111.06|1093.96|1111.18|1094.08|1111.19|1094.09|1111|1093.9|12
1651489490000|2022-05-02 11:04:50|1111.1|1094|1111.26|1094.16|1111.33|1094.23|1111.1|1094|17
1651489500000|2022-05-02 11:05:00|1111.25|1094.15|1111.04|1093.94|1111.25|1094.15|1111.04|1093.94|17
1651489510000|2022-05-02 11:05:10|1110.99|1093.89|1111.21|1094.11|1111.21|1094.11|1110.99|1093.89|13
1651489520000|2022-05-02 11:05:20|1111.33|1094.23|1111.41|1094.31|1111.55|1094.45|1111.21|1094.11|11
1651489540000|2022-05-02 11:05:40|1111.4|1094.3|1111.45|1094.35|1111.45|1094.35|1111.4|1094.3|4
1651489550000|2022-05-02 11:05:50|1111.42|1094.32|1111.45|1094.35|1111.46|1094.36|1111.41|1094.31|8
1651489560000|2022-05-02 11:06:00|1111.46|1094.36|1111.57|1094.47|1111.57|1094.47|1111.46|1094.36|2
1651489580000|2022-05-02 11:06:20|1111.56|1094.46|1111.19|1094.09|1111.56|1094.46|1111.19|1094.09|12
1651489590000|2022-05-02 11:06:30|1111.22|1094.12|1110.92|1093.82|1111.22|1094.12|1110.91|1093.81|12
1651489600000|2022-05-02 11:06:40|1110.93|1093.83|1110.95|1093.85|1111.01|1093.91|1110.85|1093.75|18
1651489610000|2022-05-02 11:06:50|1110.96|1093.86|1111.21|1094.11|1111.21|1094.11|1110.96|1093.86|5
1651489620000|2022-05-02 11:07:00|1111.2|1094.1|1111.11|1094.01|1111.2|1094.1|1111.06|1093.96|9
1651489630000|2022-05-02 11:07:10|1111.09|1093.99|1110.92|1093.82|1111.09|1093.99|1110.79|1093.69|24
1651489640000|2022-05-02 11:07:20|1110.94|1093.84|1111.08|1093.98|1111.09|1093.99|1110.94|1093.84|23
1651489650000|2022-05-02 11:07:30|1111|1093.9|1111.03|1093.93|1111.07|1093.97|1111|1093.9|13
1651489660000|2022-05-02 11:07:40|1111.07|1093.97|1111.07|1093.97|1111.12|1094.02|1111.06|1093.96|7
1651489670000|2022-05-02 11:07:50|1111.08|1093.98|1111.16|1094.06|1111.16|1094.06|1111.08|1093.98|5
1651489680000|2022-05-02 11:08:00|1111.12|1094.02|1111.2|1094.1|1111.2|1094.1|1111.12|1094.02|5
1651489690000|2022-05-02 11:08:10|1111.21|1094.11|1111.87|1094.77|1111.89|1094.79|1111.19|1094.09|20
1651489700000|2022-05-02 11:08:20|1111.78|1094.68|1111.72|1094.62|1111.85|1094.75|1111.64|1094.54|9
1651489710000|2022-05-02 11:08:30|1111.74|1094.64|1111.31|1094.21|1111.74|1094.64|1111.31|1094.21|5
1651489720000|2022-05-02 11:08:40|1111.32|1094.22|1111.05|1093.95|1111.32|1094.22|1111.05|1093.95|15
1651489730000|2022-05-02 11:08:50|1111.06|1093.96|1110.97|1093.87|1111.06|1093.96|1110.88|1093.78|20
1651489740000|2022-05-02 11:09:00|1110.91|1093.81|1110.78|1093.68|1110.94|1093.84|1110.73|1093.63|21
1651489750000|2022-05-02 11:09:10|1110.79|1093.69|1110.74|1093.64|1110.86|1093.76|1110.68|1093.58|11
1651489760000|2022-05-02 11:09:20|1110.75|1093.65|1110.83|1093.73|1110.85|1093.75|1110.75|1093.65|21
1651489770000|2022-05-02 11:09:30|1110.82|1093.72|1110.66|1093.56|1110.89|1093.79|1110.66|1093.56|17
1651489780000|2022-05-02 11:09:40|1110.53|1093.43|1110.23|1093.13|1110.53|1093.43|1110.23|1093.13|16
1651489790000|2022-05-02 11:09:50|1110.24|1093.14|1110.25|1093.15|1110.25|1093.15|1110.21|1093.11|3
1651489800000|2022-05-02 11:10:00|1110.24|1093.14|1109.73|1092.63|1110.24|1093.14|1109.73|1092.63|6
1651489810000|2022-05-02 11:10:10|1109.99|1092.89|1109.89|1092.79|1109.99|1092.89|1109.65|1092.55|17
1651489820000|2022-05-02 11:10:20|1109.81|1092.71|1110|1092.9|1110.06|1092.96|1109.81|1092.71|11
1651489830000|2022-05-02 11:10:30|1110.01|1092.91|1109.99|1092.89|1110.07|1092.97|1109.99|1092.89|9
1651489840000|2022-05-02 11:10:40|1110|1092.9|1110.05|1092.95|1110.05|1092.95|1109.99|1092.89|7
1651489850000|2022-05-02 11:10:50|1109.96|1092.86|1109.64|1092.54|1110.03|1092.93|1109.64|1092.54|7
1651489860000|2022-05-02 11:11:00|1109.67|1092.57|1109.7|1092.6|1110.01|1092.91|1109.67|1092.57|21
1651489870000|2022-05-02 11:11:10|1109.74|1092.64|1109.3|1092.2|1109.74|1092.64|1109.29|1092.19|17
1651489880000|2022-05-02 11:11:20|1109.2|1092.1|1109.25|1092.15|1109.31|1092.21|1109.2|1092.1|4
1651489890000|2022-05-02 11:11:30|1109.19|1092.09|1109.21|1092.11|1109.26|1092.16|1109.18|1092.08|9
1651489900000|2022-05-02 11:11:40|1109.18|1092.08|1109.25|1092.15|1109.25|1092.15|1109.12|1092.02|15
1651489910000|2022-05-02 11:11:50|1109.23|1092.13|1109.19|1092.09|1109.23|1092.13|1109.14|1092.04|9
1651489920000|2022-05-02 11:12:00|1109.15|1092.05|1109.13|1092.03|1109.19|1092.09|1109.12|1092.02|8
1651489930000|2022-05-02 11:12:10|1109.08|1091.98|1109.07|1091.97|1109.08|1091.98|1108.98|1091.88|16
1651489940000|2022-05-02 11:12:20|1108.98|1091.88|1109.07|1091.97|1109.07|1091.97|1108.98|1091.88|4
1651489950000|2022-05-02 11:12:30|1109.06|1091.96|1108.85|1091.75|1109.06|1091.96|1108.25|1091.15|7
1651489960000|2022-05-02 11:12:40|1108.26|1091.16|1105.89|1088.79|1108.26|1091.16|1105.89|1088.79|28
1651489970000|2022-05-02 11:12:50|1105.88|1088.78|1106.74|1089.64|1107.06|1089.96|1105.87|1088.77|23
1651489980000|2022-05-02 11:13:00|1106.65|1089.55|1106.22|1089.12|1106.65|1089.55|1106.22|1089.12|10
1651489990000|2022-05-02 11:13:10|1106|1088.9|1106.1|1089|1106.22|1089.12|1106|1088.9|6
1651490000000|2022-05-02 11:13:20|1106.09|1088.99|1105.44|1088.34|1106.18|1089.08|1105.44|1088.34|20
1651490010000|2022-05-02 11:13:30|1105.37|1088.27|1104.18|1087.08|1105.37|1088.27|1104.04|1086.94|10
1651490020000|2022-05-02 11:13:40|1104.2|1087.1|1104.61|1087.51|1104.75|1087.65|1104.2|1087.1|9
1651490030000|2022-05-02 11:13:50|1104.48|1087.38|1104.03|1086.93|1104.48|1087.38|1104|1086.9|19
1651490040000|2022-05-02 11:14:00|1104.1|1087|1104.46|1087.36|1104.74|1087.64|1103.89|1086.79|21
1651490050000|2022-05-02 11:14:10|1104.63|1087.53|1104.57|1087.47|1104.67|1087.57|1104.46|1087.36|16
1651490060000|2022-05-02 11:14:20|1104.71|1087.61|1104.9|1087.8|1104.92|1087.82|1104.54|1087.44|11
1651490070000|2022-05-02 11:14:30|1104.82|1087.72|1104.9|1087.8|1104.97|1087.87|1104.82|1087.72|4
1651490080000|2022-05-02 11:14:40|1104.84|1087.74|1104.08|1086.98|1104.84|1087.74|1104.01|1086.91|13
1651490090000|2022-05-02 11:14:50|1104.05|1086.95|1103.86|1086.76|1104.05|1086.95|1103.86|1086.76|13
1651490100000|2022-05-02 11:15:00|1103.91|1086.81|1103.9|1086.8|1103.91|1086.81|1103.86|1086.76|7
1651490110000|2022-05-02 11:15:10|1103.99|1086.89|1104.05|1086.95|1104.05|1086.95|1103.98|1086.88|3
1651490120000|2022-05-02 11:15:20|1103.9|1086.8|1103.87|1086.77|1103.9|1086.8|1103.72|1086.62|3
1651490130000|2022-05-02 11:15:30|1103.73|1086.63|1102.11|1085.01|1103.73|1086.63|1102.11|1085.01|18
1651490140000|2022-05-02 11:15:40|1102.1|1085|1101.47|1084.37|1102.45|1085.35|1101.47|1084.37|17
1651490150000|2022-05-02 11:15:50|1101.43|1084.33|1101.01|1083.91|1101.46|1084.36|1101.01|1083.91|17
1651490160000|2022-05-02 11:16:00|1101|1083.9|1100.05|1082.95|1101|1083.9|1099.83|1082.73|12
1651490170000|2022-05-02 11:16:10|1100.07|1082.97|1100.56|1083.46|1100.57|1083.47|1100.04|1082.94|16
1651490180000|2022-05-02 11:16:20|1100.67|1083.57|1100.75|1083.65|1101.19|1084.09|1100.67|1083.57|17
1651490190000|2022-05-02 11:16:30|1100.76|1083.66|1100.71|1083.61|1100.86|1083.76|1100.64|1083.54|11
1651490200000|2022-05-02 11:16:40|1100.74|1083.64|1101.06|1083.96|1101.06|1083.96|1100.73|1083.63|11
1651490210000|2022-05-02 11:16:50|1101.2|1084.1|1101.77|1084.67|1101.77|1084.67|1101.14|1084.04|12
1651490220000|2022-05-02 11:17:00|1101.71|1084.61|1101.86|1084.76|1101.86|1084.76|1101.49|1084.39|15
1651490230000|2022-05-02 11:17:10|1101.9|1084.8|1101.91|1084.81|1102.14|1085.04|1101.9|1084.8|8
1651490240000|2022-05-02 11:17:20|1102.05|1084.95|1103.1|1086|1103.1|1086|1102.05|1084.95|9
1651490250000|2022-05-02 11:17:30|1103.08|1085.98|1102.91|1085.81|1103.12|1086.02|1102.76|1085.66|16
1651490260000|2022-05-02 11:17:40|1103.07|1085.97|1103.07|1085.97|1103.1|1086|1103.07|1085.97|3
1651490270000|2022-05-02 11:17:50|1102.94|1085.84|1102.94|1085.84|1103.01|1085.91|1102.74|1085.64|4
1651490280000|2022-05-02 11:18:00|1103.05|1085.95|1103.05|1085.95|1103.08|1085.98|1102.82|1085.72|5
1651490290000|2022-05-02 11:18:10|1103.03|1085.93|1103.05|1085.95|1103.05|1085.95|1103.03|1085.93|2
1651490300000|2022-05-02 11:18:20|1103.17|1086.07|1103.85|1086.75|1103.86|1086.76|1103.17|1086.07|15
1651490310000|2022-05-02 11:18:30|1103.89|1086.79|1104.33|1087.23|1104.38|1087.28|1103.89|1086.79|8
1651490320000|2022-05-02 11:18:40|1104.92|1087.82|1105.01|1087.91|1105.01|1087.91|1104.44|1087.34|8
1651490330000|2022-05-02 11:18:50|1104.99|1087.89|1104.95|1087.85|1105.05|1087.95|1104.69|1087.59|10
1651490340000|2022-05-02 11:19:00|1104.96|1087.86|1105|1087.9|1105.08|1087.98|1104.92|1087.82|13
1651490350000|2022-05-02 11:19:10|1104.96|1087.86|1105.2|1088.1|1105.52|1088.42|1104.96|1087.86|12
1651490360000|2022-05-02 11:19:20|1105.28|1088.18|1104.89|1087.79|1105.28|1088.18|1104.89|1087.79|19
1651490370000|2022-05-02 11:19:30|1104.88|1087.78|1104.2|1087.1|1105.01|1087.91|1104.04|1086.94|18
1651490380000|2022-05-02 11:19:40|1104.21|1087.11|1104.24|1087.14|1104.24|1087.14|1104.17|1087.07|6
1651490390000|2022-05-02 11:19:50|1104.22|1087.12|1104.09|1086.99|1104.22|1087.12|1104.07|1086.97|10
1651490400000|2022-05-02 11:20:00|1104.14|1087.04|1104.05|1086.95|1104.14|1087.04|1104.02|1086.92|6
1651490410000|2022-05-02 11:20:10|1104.08|1086.98|1104.13|1087.03|1104.15|1087.05|1104.08|1086.98|10
1651490420000|2022-05-02 11:20:20|1104.14|1087.04|1104.16|1087.06|1104.21|1087.11|1104.09|1086.99|10
1651490430000|2022-05-02 11:20:30|1104.11|1087.01|1104.08|1086.98|1104.11|1087.01|1104.08|1086.98|3
1651490440000|2022-05-02 11:20:40|1104.04|1086.94|1103.35|1086.25|1104.05|1086.95|1103.35|1086.25|9
1651490450000|2022-05-02 11:20:50|1103.28|1086.18|1104.03|1086.93|1104.05|1086.95|1103.28|1086.18|14
1651490460000|2022-05-02 11:21:00|1104.01|1086.91|1104.01|1086.91|1104.15|1087.05|1103.77|1086.67|14
1651490470000|2022-05-02 11:21:10|1104|1086.9|1104.63|1087.53|1104.63|1087.53|1104|1086.9|24
1651490480000|2022-05-02 11:21:20|1104.66|1087.56|1104.79|1087.69|1104.88|1087.78|1104.66|1087.56|15
1651490490000|2022-05-02 11:21:30|1104.77|1087.67|1105|1087.9|1105.08|1087.98|1104.76|1087.66|12
1651490500000|2022-05-02 11:21:40|1105.09|1087.99|1105.87|1088.77|1105.87|1088.77|1105|1087.9|22
1651490510000|2022-05-02 11:21:50|1105.89|1088.79|1105.92|1088.82|1105.96|1088.86|1105.8|1088.7|10
1651490520000|2022-05-02 11:22:00|1106.02|1088.92|1105.99|1088.89|1106.03|1088.93|1105.82|1088.72|11
1651490530000|2022-05-02 11:22:10|1106.04|1088.94|1106.5|1089.4|1106.8|1089.7|1106|1088.9|21
1651490540000|2022-05-02 11:22:20|1106.65|1089.55|1105.77|1088.67|1106.65|1089.55|1105.09|1087.99|24
1651490550000|2022-05-02 11:22:30|1106.03|1088.93|1106.05|1088.95|1106.06|1088.96|1106.03|1088.93|5
1651490560000|2022-05-02 11:22:40|1106.09|1088.99|1106.96|1089.86|1107|1089.9|1106.09|1088.99|16
1651490570000|2022-05-02 11:22:50|1106.93|1089.83|1107|1089.9|1107.04|1089.94|1106.92|1089.82|9
1651490580000|2022-05-02 11:23:00|1107.01|1089.91|1106.96|1089.86|1107.03|1089.93|1106.94|1089.84|7
1651490590000|2022-05-02 11:23:10|1106.98|1089.88|1107.01|1089.91|1107.05|1089.95|1106.98|1089.88|9
1651490600000|2022-05-02 11:23:20|1107.04|1089.94|1107.04|1089.94|1107.05|1089.95|1107.04|1089.94|3
1651490630000|2022-05-02 11:23:50|1106.99|1089.89|1106.96|1089.86|1107.05|1089.95|1106.94|1089.84|6
1651490640000|2022-05-02 11:24:00|1106.47|1089.37|1107.03|1089.93|1107.03|1089.93|1106.47|1089.37|10
1651490650000|2022-05-02 11:24:10|1106.93|1089.83|1106.88|1089.78|1106.93|1089.83|1106.88|1089.78|3
1651490660000|2022-05-02 11:24:20|1106.87|1089.77|1106.66|1089.56|1106.87|1089.77|1106.66|1089.56|5
1651490690000|2022-05-02 11:24:50|1106.32|1089.22|1106.32|1089.22|1106.32|1089.22|1106.32|1089.22|1
1651490700000|2022-05-02 11:25:00|1106.41|1089.31|1106.53|1089.43|1106.6|1089.5|1106.32|1089.22|4
1651490710000|2022-05-02 11:25:10|1106.52|1089.42|1106.2|1089.1|1106.52|1089.42|1106.19|1089.09|7
1651490720000|2022-05-02 11:25:20|1106.42|1089.32|1106.13|1089.03|1106.42|1089.32|1106.13|1089.03|5
1651490730000|2022-05-02 11:25:30|1106.3|1089.2|1106.94|1089.84|1106.94|1089.84|1106.13|1089.03|17
1651490740000|2022-05-02 11:25:40|1106.87|1089.77|1106.97|1089.87|1107.03|1089.93|1106.87|1089.77|7
1651490750000|2022-05-02 11:25:50|1106.79|1089.69|1106.52|1089.42|1106.79|1089.69|1106.39|1089.29|16
1651490760000|2022-05-02 11:26:00|1106.71|1089.61|1107|1089.9|1107.02|1089.92|1106.55|1089.45|14
1651490770000|2022-05-02 11:26:10|1106.9|1089.8|1106.32|1089.22|1107.02|1089.92|1106.3|1089.2|11
1651490780000|2022-05-02 11:26:20|1106.31|1089.21|1106.57|1089.47|1106.58|1089.48|1106.14|1089.04|10
1651490790000|2022-05-02 11:26:30|1106.63|1089.53|1106.99|1089.89|1107.05|1089.95|1106.61|1089.51|17
1651490800000|2022-05-02 11:26:40|1106.92|1089.82|1106.7|1089.6|1107.07|1089.97|1106.7|1089.6|14
1651490810000|2022-05-02 11:26:50|1106.71|1089.61|1106.78|1089.68|1106.81|1089.71|1106.68|1089.58|17
1651490820000|2022-05-02 11:27:00|1106.81|1089.71|1106.95|1089.85|1106.98|1089.88|1106.81|1089.71|15
1651490830000|2022-05-02 11:27:10|1106.94|1089.84|1106.69|1089.59|1106.94|1089.84|1106.42|1089.32|10
1651490840000|2022-05-02 11:27:20|1106.31|1089.21|1105.58|1088.48|1106.69|1089.59|1105.37|1088.27|18
1651490850000|2022-05-02 11:27:30|1105.43|1088.33|1105.39|1088.29|1105.46|1088.36|1105.33|1088.23|10
1651490860000|2022-05-02 11:27:40|1105.54|1088.44|1105.84|1088.74|1106.05|1088.95|1105.54|1088.44|25
1651490870000|2022-05-02 11:27:50|1105.85|1088.75|1105.86|1088.76|1106.06|1088.96|1105.68|1088.58|16
1651490880000|2022-05-02 11:28:00|1105.79|1088.69|1105.08|1087.98|1105.86|1088.76|1104.98|1087.88|18
1651490890000|2022-05-02 11:28:10|1105.1|1088|1105.35|1088.25|1105.37|1088.27|1105.08|1087.98|17
1651490900000|2022-05-02 11:28:20|1105.33|1088.23|1105.79|1088.69|1105.79|1088.69|1105.3|1088.2|18
1651490910000|2022-05-02 11:28:30|1105.71|1088.61|1105.93|1088.83|1106|1088.9|1105.71|1088.61|10
1651490920000|2022-05-02 11:28:40|1105.94|1088.84|1106.05|1088.95|1106.07|1088.97|1105.9|1088.8|11
1651490930000|2022-05-02 11:28:50|1106.04|1088.94|1106.86|1089.76|1106.87|1089.77|1106.04|1088.94|17
1651490940000|2022-05-02 11:29:00|1106.84|1089.74|1106.93|1089.83|1106.98|1089.88|1106.79|1089.69|21
1651490950000|2022-05-02 11:29:10|1106.92|1089.82|1106.18|1089.08|1106.92|1089.82|1106.17|1089.07|22
1651490960000|2022-05-02 11:29:20|1106.17|1089.07|1105.9|1088.8|1106.19|1089.09|1105.9|1088.8|11
1651490970000|2022-05-02 11:29:30|1105.94|1088.84|1105.89|1088.79|1105.94|1088.84|1105.85|1088.75|12
1651490980000|2022-05-02 11:29:40|1105.93|1088.83|1105.29|1088.19|1105.97|1088.87|1105.29|1088.19|21
1651490990000|2022-05-02 11:29:50|1105.3|1088.2|1105.17|1088.07|1105.3|1088.2|1105.16|1088.06|5
1651491000000|2022-05-02 11:30:00|1105.18|1088.08|1105.05|1087.95|1105.18|1088.08|1105.02|1087.92|9
1651491010000|2022-05-02 11:30:10|1105.03|1087.93|1105.03|1087.93|1105.25|1088.15|1105|1087.9|17
1651491020000|2022-05-02 11:30:20|1105.02|1087.92|1103.8|1086.7|1105.02|1087.92|1103.63|1086.53|28
1651491030000|2022-05-02 11:30:30|1103.63|1086.53|1103.91|1086.81|1103.91|1086.81|1103.58|1086.48|20
1651491040000|2022-05-02 11:30:40|1103.9|1086.8|1103.81|1086.71|1103.9|1086.8|1103.75|1086.65|4
1651491050000|2022-05-02 11:30:50|1103.64|1086.54|1103.16|1086.06|1103.66|1086.56|1103.05|1085.95|16
1651491060000|2022-05-02 11:31:00|1103.15|1086.05|1103.18|1086.08|1103.2|1086.1|1103.12|1086.02|10
1651491070000|2022-05-02 11:31:10|1103.17|1086.07|1103.15|1086.05|1103.18|1086.08|1103.1|1086|14
1651491080000|2022-05-02 11:31:20|1103.18|1086.08|1103.79|1086.69|1103.92|1086.82|1103.14|1086.04|13
1651491090000|2022-05-02 11:31:30|1103.9|1086.8|1103.95|1086.85|1103.96|1086.86|1103.81|1086.71|8
1651491100000|2022-05-02 11:31:40|1103.97|1086.87|1104.03|1086.93|1104.13|1087.03|1103.87|1086.77|17
1651491110000|2022-05-02 11:31:50|1103.93|1086.83|1103.98|1086.88|1104.01|1086.91|1103.93|1086.83|11
1651491120000|2022-05-02 11:32:00|1103.95|1086.85|1103.9|1086.8|1104.02|1086.92|1103.9|1086.8|11
1651491130000|2022-05-02 11:32:10|1103.89|1086.79|1103.24|1086.14|1103.89|1086.79|1103.21|1086.11|12
1651491140000|2022-05-02 11:32:20|1103.18|1086.08|1103.78|1086.68|1103.78|1086.68|1103.08|1085.98|15
1651491150000|2022-05-02 11:32:30|1103.82|1086.72|1103.75|1086.65|1103.92|1086.82|1103.51|1086.41|20
1651491160000|2022-05-02 11:32:40|1103.76|1086.66|1103.65|1086.55|1103.82|1086.72|1103.56|1086.46|10
1651491170000|2022-05-02 11:32:50|1103.68|1086.58|1103.97|1086.87|1103.98|1086.88|1103.55|1086.45|20
1651491180000|2022-05-02 11:33:00|1103.94|1086.84|1103.99|1086.89|1104|1086.9|1103.94|1086.84|5
1651491190000|2022-05-02 11:33:10|1104.01|1086.91|1104.13|1087.03|1104.21|1087.11|1104.01|1086.91|18
1651491200000|2022-05-02 11:33:20|1104.12|1087.02|1104.43|1087.33|1104.44|1087.34|1104.09|1086.99|12
1651491210000|2022-05-02 11:33:30|1104.45|1087.35|1104.72|1087.62|1104.72|1087.62|1104.45|1087.35|21
1651491220000|2022-05-02 11:33:40|1104.71|1087.61|1104.8|1087.7|1104.84|1087.74|1104.65|1087.55|12
1651491230000|2022-05-02 11:33:50|1104.79|1087.69|1105.01|1087.91|1105.01|1087.91|1104.75|1087.65|10
1651491240000|2022-05-02 11:34:00|1105.02|1087.92|1105.12|1088.02|1105.29|1088.19|1104.99|1087.89|13
1651491250000|2022-05-02 11:34:10|1105.07|1087.97|1104.98|1087.88|1105.07|1087.97|1104.98|1087.88|6
1651491260000|2022-05-02 11:34:20|1104.96|1087.86|1105.02|1087.92|1105.02|1087.92|1104.96|1087.86|8
1651491270000|2022-05-02 11:34:30|1104.99|1087.89|1104.03|1086.93|1104.99|1087.89|1103.84|1086.74|26
1651491280000|2022-05-02 11:34:40|1103.93|1086.83|1103.88|1086.78|1104|1086.9|1103.87|1086.77|12
1651491290000|2022-05-02 11:34:50|1103.92|1086.82|1103.95|1086.85|1103.95|1086.85|1103.92|1086.82|4
1651491300000|2022-05-02 11:35:00|1104.01|1086.91|1103.56|1086.46|1104.01|1086.91|1103.44|1086.34|13
1651491310000|2022-05-02 11:35:10|1103.72|1086.62|1103.36|1086.26|1103.72|1086.62|1103.36|1086.26|6
1651491320000|2022-05-02 11:35:20|1103.37|1086.27|1103.17|1086.07|1103.37|1086.27|1103.17|1086.07|4
1651491330000|2022-05-02 11:35:30|1103.23|1086.13|1103.07|1085.97|1103.23|1086.13|1103.07|1085.97|4
1651491360000|2022-05-02 11:36:00|1103.01|1085.91|1103.03|1085.93|1103.03|1085.93|1102.92|1085.82|5
1651491370000|2022-05-02 11:36:10|1103.07|1085.97|1103.07|1085.97|1103.07|1085.97|1103.07|1085.97|1
1651491380000|2022-05-02 11:36:20|1103.05|1085.95|1103.07|1085.97|1103.07|1085.97|1103.05|1085.95|2
1651491390000|2022-05-02 11:36:30|1103.05|1085.95|1102.99|1085.89|1103.07|1085.97|1102.99|1085.89|5
1651491400000|2022-05-02 11:36:40|1103.01|1085.91|1103|1085.9|1103.02|1085.92|1102.99|1085.89|6
1651491410000|2022-05-02 11:36:50|1102.99|1085.89|1103.04|1085.94|1103.04|1085.94|1102.99|1085.89|8
1651491420000|2022-05-02 11:37:00|1103.02|1085.92|1102.47|1085.37|1103.06|1085.96|1102.46|1085.36|20
1651491430000|2022-05-02 11:37:10|1102.48|1085.38|1102.48|1085.38|1103.07|1085.97|1102.48|1085.38|9
1651491440000|2022-05-02 11:37:20|1102.4|1085.3|1101.34|1084.24|1102.44|1085.34|1101.34|1084.24|13
1651491450000|2022-05-02 11:37:30|1101.69|1084.59|1101.09|1083.99|1101.69|1084.59|1101.09|1083.99|17
1651491460000|2022-05-02 11:37:40|1101.11|1084.01|1100.1|1083|1101.12|1084.02|1100.05|1082.95|18
1651491470000|2022-05-02 11:37:50|1100.03|1082.93|1099.1|1082|1100.03|1082.93|1099.04|1081.94|18
1651491480000|2022-05-02 11:38:00|1099.03|1081.93|1099.1|1082|1099.1|1082|1098.12|1081.02|28
1651491490000|2022-05-02 11:38:10|1099.19|1082.09|1099.26|1082.16|1099.26|1082.16|1098.99|1081.89|15
1651491500000|2022-05-02 11:38:20|1099.21|1082.11|1099.12|1082.02|1099.32|1082.22|1098.99|1081.89|14
1651491510000|2022-05-02 11:38:30|1099.21|1082.11|1099.02|1081.92|1099.21|1082.11|1099.02|1081.92|10
1651491520000|2022-05-02 11:38:40|1099.03|1081.93|1099.68|1082.58|1099.99|1082.89|1099.03|1081.93|25
1651491530000|2022-05-02 11:38:50|1099.83|1082.73|1100|1082.9|1100.06|1082.96|1099.6|1082.5|15
1651491540000|2022-05-02 11:39:00|1100.05|1082.95|1099.97|1082.87|1100.05|1082.95|1099.92|1082.82|11
1651491550000|2022-05-02 11:39:10|1099.96|1082.86|1099.98|1082.88|1099.98|1082.88|1099.83|1082.73|8
1651491560000|2022-05-02 11:39:20|1099.97|1082.87|1099.85|1082.75|1099.97|1082.87|1099.85|1082.75|6
1651491570000|2022-05-02 11:39:30|1099.88|1082.78|1100.06|1082.96|1100.06|1082.96|1099.88|1082.78|5
1651491580000|2022-05-02 11:39:40|1100.05|1082.95|1100.04|1082.94|1100.05|1082.95|1100.04|1082.94|2
1651491590000|2022-05-02 11:39:50|1100.01|1082.91|1100.01|1082.91|1100.01|1082.91|1100.01|1082.91|1
1651491600000|2022-05-02 11:40:00|1100.04|1082.94|1099.5|1082.4|1100.04|1082.94|1099.5|1082.4|10
1651491610000|2022-05-02 11:40:10|1099.66|1082.56|1099.95|1082.85|1099.95|1082.85|1099.61|1082.51|11
1651491620000|2022-05-02 11:40:20|1100.09|1082.99|1100.09|1082.99|1100.09|1082.99|1100.05|1082.95|3
1651491630000|2022-05-02 11:40:30|1100.07|1082.97|1099.87|1082.77|1100.07|1082.97|1099.87|1082.77|5
1651491640000|2022-05-02 11:40:40|1099.98|1082.88|1099.36|1082.26|1099.98|1082.88|1099.36|1082.26|11
1651491650000|2022-05-02 11:40:50|1099.35|1082.25|1099.31|1082.21|1099.35|1082.25|1099.31|1082.21|3
1651491660000|2022-05-02 11:41:00|1099.15|1082.05|1098.22|1081.12|1099.15|1082.05|1098.12|1081.02|21
1651491670000|2022-05-02 11:41:10|1098.12|1081.02|1098.92|1081.82|1098.92|1081.82|1098.12|1081.02|21
1651491680000|2022-05-02 11:41:20|1098.94|1081.84|1099.02|1081.92|1099.02|1081.92|1098.94|1081.84|4
1651491690000|2022-05-02 11:41:30|1099|1081.9|1099.09|1081.99|1099.09|1081.99|1099|1081.9|2
1651491700000|2022-05-02 11:41:40|1099.1|1082|1099.12|1082.02|1099.2|1082.1|1098.93|1081.83|20
1651491710000|2022-05-02 11:41:50|1099.14|1082.04|1099.16|1082.06|1099.18|1082.08|1099.11|1082.01|10
1651491720000|2022-05-02 11:42:00|1099.17|1082.07|1099.16|1082.06|1099.62|1082.52|1099.13|1082.03|19
1651491730000|2022-05-02 11:42:10|1099.15|1082.05|1099.16|1082.06|1099.16|1082.06|1099.15|1082.05|2
1651491740000|2022-05-02 11:42:20|1099.09|1081.99|1099.04|1081.94|1099.09|1081.99|1098.9|1081.8|12
1651491750000|2022-05-02 11:42:30|1099.05|1081.95|1099.07|1081.97|1099.07|1081.97|1099.05|1081.95|3
1651491760000|2022-05-02 11:42:40|1099|1081.9|1099.07|1081.97|1099.07|1081.97|1098.82|1081.72|11
1651491770000|2022-05-02 11:42:50|1099.08|1081.98|1099.1|1082|1099.1|1082|1099.08|1081.98|3
1651491780000|2022-05-02 11:43:00|1099.16|1082.06|1099.88|1082.78|1099.88|1082.78|1099.16|1082.06|19
1651491790000|2022-05-02 11:43:10|1099.89|1082.79|1099.67|1082.57|1099.89|1082.79|1099.55|1082.45|10
1651491800000|2022-05-02 11:43:20|1099.65|1082.55|1099.67|1082.57|1099.83|1082.73|1099.56|1082.46|11
1651491810000|2022-05-02 11:43:30|1099.78|1082.68|1099.58|1082.48|1099.78|1082.68|1099.58|1082.48|7
1651491820000|2022-05-02 11:43:40|1099.56|1082.46|1099.59|1082.49|1099.59|1082.49|1099.5|1082.4|7
1651491830000|2022-05-02 11:43:50|1099.55|1082.45|1099.57|1082.47|1099.57|1082.47|1099.55|1082.45|2
1651491840000|2022-05-02 11:44:00|1099.56|1082.46|1099.57|1082.47|1099.57|1082.47|1099.56|1082.46|2
1651491850000|2022-05-02 11:44:10|1099.62|1082.52|1099.16|1082.06|1099.62|1082.52|1099.13|1082.03|10
1651491860000|2022-05-02 11:44:20|1099.17|1082.07|1099.16|1082.06|1099.21|1082.11|1099.13|1082.03|11
1651491870000|2022-05-02 11:44:30|1099.13|1082.03|1099.12|1082.02|1099.15|1082.05|1099.12|1082.02|9
1651491880000|2022-05-02 11:44:40|1099.13|1082.03|1099.62|1082.52|1099.62|1082.52|1099.09|1081.99|11
1651491890000|2022-05-02 11:44:50|1099.63|1082.53|1099.22|1082.12|1099.65|1082.55|1099.14|1082.04|18
1651491900000|2022-05-02 11:45:00|1099.23|1082.13|1099.32|1082.22|1099.32|1082.22|1099.18|1082.08|12
1651491910000|2022-05-02 11:45:10|1099.33|1082.23|1099.6|1082.5|1099.6|1082.5|1099.33|1082.23|12
1651491920000|2022-05-02 11:45:20|1099.53|1082.43|1099.55|1082.45|1099.71|1082.61|1099.32|1082.22|17
1651491930000|2022-05-02 11:45:30|1099.47|1082.37|1099.18|1082.08|1099.51|1082.41|1099.18|1082.08|16
1651491940000|2022-05-02 11:45:40|1099.16|1082.06|1099.04|1081.94|1099.18|1082.08|1099.04|1081.94|12
1651491950000|2022-05-02 11:45:50|1099.01|1081.91|1098.09|1080.99|1099.01|1081.91|1097.7|1080.6|24
1651491960000|2022-05-02 11:46:00|1098.11|1081.01|1099.06|1081.96|1099.06|1081.96|1098.09|1080.99|25
1651491970000|2022-05-02 11:46:10|1099.1|1082|1099.51|1082.41|1099.51|1082.41|1098.98|1081.88|14
1651491980000|2022-05-02 11:46:20|1099.53|1082.43|1099.95|1082.85|1099.95|1082.85|1099.53|1082.43|22
1651491990000|2022-05-02 11:46:30|1100.07|1082.97|1101.69|1084.59|1101.76|1084.66|1100.07|1082.97|31
1651492000000|2022-05-02 11:46:40|1101.54|1084.44|1100.1|1083|1101.58|1084.48|1100.05|1082.95|26
1651492010000|2022-05-02 11:46:50|1100.09|1082.99|1099.94|1082.84|1100.11|1083.01|1099.94|1082.84|13
1651492020000|2022-05-02 11:47:00|1100|1082.9|1100.04|1082.94|1100.05|1082.95|1100|1082.9|6
1651492030000|2022-05-02 11:47:10|1100.02|1082.92|1100.03|1082.93|1100.04|1082.94|1100.02|1082.92|6
1651492040000|2022-05-02 11:47:20|1100.09|1082.99|1099.18|1082.08|1100.09|1082.99|1099.09|1081.99|21
1651492050000|2022-05-02 11:47:30|1099.13|1082.03|1099.77|1082.67|1099.77|1082.67|1099.08|1081.98|16
1651492060000|2022-05-02 11:47:40|1099.67|1082.57|1099.58|1082.48|1099.95|1082.85|1099.36|1082.26|24
1651492070000|2022-05-02 11:47:50|1099.61|1082.51|1099.21|1082.11|1100.01|1082.91|1099.2|1082.1|24
1651492080000|2022-05-02 11:48:00|1099.2|1082.1|1099.24|1082.14|1099.32|1082.22|1099.11|1082.01|15
1651492090000|2022-05-02 11:48:10|1099.13|1082.03|1099.15|1082.05|1099.16|1082.06|1099.13|1082.03|4
1651492100000|2022-05-02 11:48:20|1099.16|1082.06|1099.11|1082.01|1099.16|1082.06|1098.94|1081.84|12
1651492110000|2022-05-02 11:48:30|1099.05|1081.95|1099|1081.9|1099.07|1081.97|1099|1081.9|3
1651492120000|2022-05-02 11:48:40|1098.92|1081.82|1098.98|1081.88|1098.99|1081.89|1098.9|1081.8|11
1651492130000|2022-05-02 11:48:50|1098.99|1081.89|1099|1081.9|1099.06|1081.96|1098.98|1081.88|17
1651492140000|2022-05-02 11:49:00|1099.06|1081.96|1099.16|1082.06|1099.18|1082.08|1098.98|1081.88|21
1651492150000|2022-05-02 11:49:10|1099.17|1082.07|1099.19|1082.09|1099.35|1082.25|1099.16|1082.06|15
1651492160000|2022-05-02 11:49:20|1099.18|1082.08|1099.24|1082.14|1099.24|1082.14|1099.18|1082.08|9
1651492170000|2022-05-02 11:49:30|1099.18|1082.08|1099.48|1082.38|1099.48|1082.38|1099.18|1082.08|13
1651492180000|2022-05-02 11:49:40|1099.49|1082.39|1099.46|1082.36|1099.64|1082.54|1099.43|1082.33|17
1651492190000|2022-05-02 11:49:50|1099.47|1082.37|1099.71|1082.61|1099.71|1082.61|1099.44|1082.34|18
1651492200000|2022-05-02 11:50:00|1099.75|1082.65|1099.83|1082.73|1099.85|1082.75|1099.75|1082.65|4
1651492210000|2022-05-02 11:50:10|1100|1082.9|1100.65|1083.55|1100.72|1083.62|1099.98|1082.88|20
1651492220000|2022-05-02 11:50:20|1100.68|1083.58|1100.93|1083.83|1100.93|1083.83|1100.68|1083.58|12
1651492230000|2022-05-02 11:50:30|1100.9|1083.8|1101.12|1084.02|1101.13|1084.03|1100.9|1083.8|12
1651492240000|2022-05-02 11:50:40|1101.11|1084.01|1101.22|1084.12|1101.23|1084.13|1101.1|1084|4
1651492250000|2022-05-02 11:50:50|1101.23|1084.13|1101.2|1084.1|1101.38|1084.28|1101.2|1084.1|7
1651492260000|2022-05-02 11:51:00|1101.15|1084.05|1101|1083.9|1101.16|1084.06|1101|1083.9|5
1651492270000|2022-05-02 11:51:10|1101.15|1084.05|1101.7|1084.6|1101.7|1084.6|1101.15|1084.05|9
1651492280000|2022-05-02 11:51:20|1101.69|1084.59|1101.66|1084.56|1101.69|1084.59|1101.64|1084.54|6
1651492290000|2022-05-02 11:51:30|1101.73|1084.63|1102.05|1084.95|1102.05|1084.95|1101.73|1084.63|8
1651492300000|2022-05-02 11:51:40|1102.03|1084.93|1101.81|1084.71|1102.06|1084.96|1101.75|1084.65|11
1651492310000|2022-05-02 11:51:50|1101.82|1084.72|1102.04|1084.94|1102.04|1084.94|1101.82|1084.72|14
1651492320000|2022-05-02 11:52:00|1102.03|1084.93|1102.05|1084.95|1102.08|1084.98|1101.96|1084.86|7
1651492330000|2022-05-02 11:52:10|1101.98|1084.88|1101.93|1084.83|1102|1084.9|1101.69|1084.59|12
1651492340000|2022-05-02 11:52:20|1101.79|1084.69|1101.82|1084.72|1102.05|1084.95|1101.63|1084.53|16
1651492350000|2022-05-02 11:52:30|1101.83|1084.73|1101.19|1084.09|1101.99|1084.89|1101.13|1084.03|16
1651492360000|2022-05-02 11:52:40|1101.15|1084.05|1101.15|1084.05|1101.24|1084.14|1101.08|1083.98|9
1651492370000|2022-05-02 11:52:50|1101.14|1084.04|1101.14|1084.04|1101.14|1084.04|1101.12|1084.02|5
1651492380000|2022-05-02 11:53:00|1101.11|1084.01|1101.83|1084.73|1101.83|1084.73|1101.09|1083.99|15
1651492390000|2022-05-02 11:53:10|1101.82|1084.72|1101.97|1084.87|1101.97|1084.87|1101.61|1084.51|22
1651492400000|2022-05-02 11:53:20|1101.96|1084.86|1101.2|1084.1|1101.96|1084.86|1101.07|1083.97|13
1651492410000|2022-05-02 11:53:30|1101.17|1084.07|1101.11|1084.01|1101.17|1084.07|1101.11|1084.01|2
1651492420000|2022-05-02 11:53:40|1101.13|1084.03|1101.05|1083.95|1101.17|1084.07|1101.05|1083.95|7
1651492430000|2022-05-02 11:53:50|1101.09|1083.99|1100.27|1083.17|1101.09|1083.99|1100.27|1083.17|21
1651492440000|2022-05-02 11:54:00|1100.31|1083.21|1100.34|1083.24|1100.34|1083.24|1100.31|1083.21|5
1651492450000|2022-05-02 11:54:10|1100.32|1083.22|1100.36|1083.26|1100.51|1083.41|1100.29|1083.19|8
1651492460000|2022-05-02 11:54:20|1100.37|1083.27|1100.82|1083.72|1100.82|1083.72|1100.33|1083.23|15
1651492470000|2022-05-02 11:54:30|1100.83|1083.73|1101.07|1083.97|1101.07|1083.97|1100.67|1083.57|18
1651492480000|2022-05-02 11:54:40|1101.04|1083.94|1100.26|1083.16|1101.04|1083.94|1100.26|1083.16|14
1651492490000|2022-05-02 11:54:50|1100.23|1083.13|1100.13|1083.03|1100.34|1083.24|1100.13|1083.03|15
1651492500000|2022-05-02 11:55:00|1100.14|1083.04|1100.99|1083.89|1100.99|1083.89|1100.14|1083.04|16
1651492510000|2022-05-02 11:55:10|1101.01|1083.91|1101.04|1083.94|1101.06|1083.96|1100.84|1083.74|13
1651492520000|2022-05-02 11:55:20|1101.03|1083.93|1101.04|1083.94|1101.05|1083.95|1101.03|1083.93|4
1651492530000|2022-05-02 11:55:30|1100.93|1083.83|1099.64|1082.54|1101.02|1083.92|1099.64|1082.54|25
1651492540000|2022-05-02 11:55:40|1099.67|1082.57|1099.45|1082.35|1099.97|1082.87|1099.44|1082.34|13
1651492550000|2022-05-02 11:55:50|1099.47|1082.37|1099.26|1082.16|1099.54|1082.44|1099.24|1082.14|17
1651492560000|2022-05-02 11:56:00|1099.21|1082.11|1098.66|1081.56|1099.21|1082.11|1098.43|1081.33|26
1651492570000|2022-05-02 11:56:10|1098.58|1081.48|1097.37|1080.27|1098.58|1081.48|1097.07|1079.97|28
1651492580000|2022-05-02 11:56:20|1097.26|1080.16|1097.85|1080.75|1098.03|1080.93|1097.1|1080|30
1651492590000|2022-05-02 11:56:30|1097.86|1080.76|1097.41|1080.31|1098|1080.9|1097.28|1080.18|20
1651492600000|2022-05-02 11:56:40|1097.36|1080.26|1097.01|1079.91|1097.37|1080.27|1097.01|1079.91|16
1651492610000|2022-05-02 11:56:50|1097.06|1079.96|1096.89|1079.79|1097.06|1079.96|1096.4|1079.3|23
1651492620000|2022-05-02 11:57:00|1096.9|1079.8|1097.06|1079.96|1097.06|1079.96|1096.9|1079.8|5
1651492630000|2022-05-02 11:57:10|1097.08|1079.98|1097.01|1079.91|1097.08|1079.98|1096.97|1079.87|6
1651492640000|2022-05-02 11:57:20|1097.03|1079.93|1097|1079.9|1097.1|1080|1096.93|1079.83|5
1651492650000|2022-05-02 11:57:30|1097.06|1079.96|1097.08|1079.98|1097.08|1079.98|1097.06|1079.96|3
1651492660000|2022-05-02 11:57:40|1097.07|1079.97|1096.97|1079.87|1097.07|1079.97|1096.97|1079.87|4
1651492670000|2022-05-02 11:57:50|1096.95|1079.85|1096.39|1079.29|1096.95|1079.85|1096.32|1079.22|16
1651492680000|2022-05-02 11:58:00|1096.32|1079.22|1097.02|1079.92|1097.02|1079.92|1096.32|1079.22|12
1651492690000|2022-05-02 11:58:10|1097|1079.9|1097.02|1079.92|1097.02|1079.92|1097|1079.9|5
1651492700000|2022-05-02 11:58:20|1097.18|1080.08|1097.17|1080.07|1097.2|1080.1|1097.16|1080.06|8
1651492710000|2022-05-02 11:58:30|1097.18|1080.08|1097.17|1080.07|1097.29|1080.19|1097.15|1080.05|10
1651492720000|2022-05-02 11:58:40|1097.18|1080.08|1097.27|1080.17|1097.52|1080.42|1097.14|1080.04|10
1651492730000|2022-05-02 11:58:50|1097.26|1080.16|1098.09|1080.99|1098.16|1081.06|1097.15|1080.05|22
1651492740000|2022-05-02 11:59:00|1098.12|1081.02|1098.08|1080.98|1098.12|1081.02|1098.07|1080.97|3
1651492750000|2022-05-02 11:59:10|1098.15|1081.05|1098.17|1081.07|1098.17|1081.07|1098.15|1081.05|5
1651492760000|2022-05-02 11:59:20|1098.16|1081.06|1098.15|1081.05|1098.17|1081.07|1098.15|1081.05|4
1651492770000|2022-05-02 11:59:30|1098.1|1081|1098.08|1080.98|1098.1|1081|1098.08|1080.98|3
1651492780000|2022-05-02 11:59:40|1098.09|1080.99|1098.09|1080.99|1098.09|1080.99|1098.09|1080.99|1
1651492790000|2022-05-02 11:59:50|1098.18|1081.08|1098.61|1081.51|1098.71|1081.61|1098.18|1081.08|12
1651492800000|2022-05-02 12:00:00|1098.97|1081.87|1098.21|1081.11|1098.97|1081.87|1098.11|1081.01|15
1651492810000|2022-05-02 12:00:10|1098.12|1081.02|1097.99|1080.89|1098.12|1081.02|1097.99|1080.89|8
1651492820000|2022-05-02 12:00:20|1098|1080.9|1097.64|1080.54|1098.08|1080.98|1097.42|1080.32|15
1651492830000|2022-05-02 12:00:30|1097.59|1080.49|1098.1|1081|1098.1|1081|1097.59|1080.49|9
1651492840000|2022-05-02 12:00:40|1098.04|1080.94|1097.4|1080.3|1098.08|1080.98|1097.4|1080.3|20
1651492850000|2022-05-02 12:00:50|1097.39|1080.29|1097.24|1080.14|1097.39|1080.29|1097.24|1080.14|8
1651492860000|2022-05-02 12:01:00|1097.15|1080.05|1097.98|1080.88|1097.98|1080.88|1097.15|1080.05|22
1651492870000|2022-05-02 12:01:10|1098.01|1080.91|1098.07|1080.97|1098.07|1080.97|1098|1080.9|12
1651492880000|2022-05-02 12:01:20|1098|1080.9|1098.16|1081.06|1098.24|1081.14|1098|1080.9|6
1651492890000|2022-05-02 12:01:30|1098.17|1081.07|1098.98|1081.88|1099.05|1081.95|1098.17|1081.07|16
1651492900000|2022-05-02 12:01:40|1099.01|1081.91|1098.87|1081.77|1099.07|1081.97|1098.18|1081.08|23
1651492910000|2022-05-02 12:01:50|1098.91|1081.81|1099.58|1082.48|1099.58|1082.48|1098.91|1081.81|12
1651492920000|2022-05-02 12:02:00|1099.59|1082.49|1099.13|1082.03|1099.73|1082.63|1099.13|1082.03|10
1651492930000|2022-05-02 12:02:10|1099.15|1082.05|1099.16|1082.06|1099.18|1082.08|1099.05|1081.95|11
1651492940000|2022-05-02 12:02:20|1098.85|1081.75|1098.99|1081.89|1099.03|1081.93|1098.85|1081.75|4
1651492950000|2022-05-02 12:02:30|1099.03|1081.93|1099.08|1081.98|1099.08|1081.98|1099.03|1081.93|2
1651492960000|2022-05-02 12:02:40|1099.03|1081.93|1099.04|1081.94|1099.06|1081.96|1099.03|1081.93|5
1651492970000|2022-05-02 12:02:50|1099.06|1081.96|1099.13|1082.03|1099.26|1082.16|1099.05|1081.95|16
1651492980000|2022-05-02 12:03:00|1099.14|1082.04|1099.09|1081.99|1099.24|1082.14|1099.09|1081.99|7
1651492990000|2022-05-02 12:03:10|1099.13|1082.03|1099.98|1082.88|1100.05|1082.95|1099.13|1082.03|15
1651493000000|2022-05-02 12:03:20|1099.97|1082.87|1100|1082.9|1100.03|1082.93|1099.88|1082.78|12
1651493020000|2022-05-02 12:03:40|1099.95|1082.85|1100.08|1082.98|1100.39|1083.29|1099.92|1082.82|10
1651493030000|2022-05-02 12:03:50|1100.07|1082.97|1100.05|1082.95|1100.14|1083.04|1100.05|1082.95|5
1651493040000|2022-05-02 12:04:00|1100.04|1082.94|1099.27|1082.17|1100.12|1083.02|1099.27|1082.17|13
1651493050000|2022-05-02 12:04:10|1099.28|1082.18|1099.9|1082.8|1099.95|1082.85|1099.19|1082.09|12
1651493060000|2022-05-02 12:04:20|1100.11|1083.01|1100.12|1083.02|1100.12|1083.02|1100.11|1083.01|2
1651493070000|2022-05-02 12:04:30|1100.08|1082.98|1100.12|1083.02|1100.25|1083.15|1100.08|1082.98|11
1651493080000|2022-05-02 12:04:40|1100.1|1083|1100.12|1083.02|1100.26|1083.16|1100.1|1083|6
1651493090000|2022-05-02 12:04:50|1100.14|1083.04|1100.14|1083.04|1100.14|1083.04|1100.14|1083.04|1
1651493120000|2022-05-02 12:05:20|1100.12|1083.02|1100.26|1083.16|1100.32|1083.22|1100.12|1083.02|10
1651493130000|2022-05-02 12:05:30|1100.22|1083.12|1100.22|1083.12|1100.22|1083.12|1100.22|1083.12|1
1651493140000|2022-05-02 12:05:40|1100.1|1083|1099.96|1082.86|1100.1|1083|1099.96|1082.86|4
1651493150000|2022-05-02 12:05:50|1100.02|1082.92|1099.5|1082.4|1100.02|1082.92|1099.46|1082.36|5
1651493160000|2022-05-02 12:06:00|1099.45|1082.35|1099.03|1081.93|1099.45|1082.35|1099.03|1081.93|15
1651493170000|2022-05-02 12:06:10|1099|1081.9|1097.98|1080.88|1099|1081.9|1097.98|1080.88|19
1651493180000|2022-05-02 12:06:20|1097.99|1080.89|1097.92|1080.82|1098.08|1080.98|1097.75|1080.65|13
1651493190000|2022-05-02 12:06:30|1097.9|1080.8|1098.06|1080.96|1098.06|1080.96|1097.89|1080.79|4
1651493200000|2022-05-02 12:06:40|1097.98|1080.88|1097.98|1080.88|1097.98|1080.88|1097.91|1080.81|4
1651493210000|2022-05-02 12:06:50|1097.97|1080.87|1097.41|1080.31|1097.97|1080.87|1097.41|1080.31|7
1651493220000|2022-05-02 12:07:00|1097.4|1080.3|1097.91|1080.81|1097.95|1080.85|1097.32|1080.22|24
1651493230000|2022-05-02 12:07:10|1097.94|1080.84|1098.61|1081.51|1098.68|1081.58|1097.94|1080.84|14
1651493240000|2022-05-02 12:07:20|1098.67|1081.57|1098.19|1081.09|1098.71|1081.61|1098.18|1081.08|12
1651493250000|2022-05-02 12:07:30|1098.12|1081.02|1098.94|1081.84|1098.94|1081.84|1098.12|1081.02|13
1651493260000|2022-05-02 12:07:40|1098.95|1081.85|1098.55|1081.45|1099|1081.9|1098.55|1081.45|13
1651493270000|2022-05-02 12:07:50|1098.28|1081.18|1098.22|1081.12|1098.35|1081.25|1098.22|1081.12|6
1651493280000|2022-05-02 12:08:00|1098.26|1081.16|1098.46|1081.36|1098.8|1081.7|1098.26|1081.16|20
1651493290000|2022-05-02 12:08:10|1098.2|1081.1|1098.53|1081.43|1098.53|1081.43|1097.94|1080.84|15
1651493300000|2022-05-02 12:08:20|1098.41|1081.31|1098.54|1081.44|1098.54|1081.44|1098.41|1081.31|9
1651493310000|2022-05-02 12:08:30|1098.55|1081.45|1098.51|1081.41|1098.75|1081.65|1098.51|1081.41|8
1651493320000|2022-05-02 12:08:40|1098.48|1081.38|1098.48|1081.38|1098.48|1081.38|1098.48|1081.38|1
1651493330000|2022-05-02 12:08:50|1098.49|1081.39|1098.68|1081.58|1098.68|1081.58|1098.48|1081.38|4
1651493340000|2022-05-02 12:09:00|1098.67|1081.57|1098.63|1081.53|1098.67|1081.57|1098.63|1081.53|2
1651493360000|2022-05-02 12:09:20|1098.43|1081.33|1098.56|1081.46|1098.56|1081.46|1098.43|1081.33|4
1651493370000|2022-05-02 12:09:30|1098.16|1081.06|1098.62|1081.52|1098.64|1081.54|1098.03|1080.93|13
1651493380000|2022-05-02 12:09:40|1098.63|1081.53|1098.63|1081.53|1098.63|1081.53|1098.55|1081.45|3
1651493390000|2022-05-02 12:09:50|1098.7|1081.6|1098.19|1081.09|1098.74|1081.64|1098.19|1081.09|10
1651493400000|2022-05-02 12:10:00|1098.18|1081.08|1098.03|1080.93|1098.26|1081.16|1097.95|1080.85|11
1651493410000|2022-05-02 12:10:10|1098.05|1080.95|1098.08|1080.98|1098.09|1080.99|1098.03|1080.93|5
1651493420000|2022-05-02 12:10:20|1098.05|1080.95|1098.15|1081.05|1098.17|1081.07|1098.05|1080.95|4
1651493430000|2022-05-02 12:10:30|1098.02|1080.92|1098.07|1080.97|1098.1|1081|1098.02|1080.92|3
1651493440000|2022-05-02 12:10:40|1098.1|1081|1097.95|1080.85|1098.1|1081|1097.91|1080.81|7
1651493450000|2022-05-02 12:10:50|1097.74|1080.64|1097.68|1080.58|1097.74|1080.64|1097.67|1080.57|6
1651493460000|2022-05-02 12:11:00|1097.69|1080.59|1097.31|1080.21|1097.69|1080.59|1097.05|1079.95|13
1651493470000|2022-05-02 12:11:10|1097.3|1080.2|1097.76|1080.66|1097.76|1080.66|1097.12|1080.02|8
1651493480000|2022-05-02 12:11:20|1097.78|1080.68|1097.9|1080.8|1097.9|1080.8|1097.71|1080.61|8
1651493490000|2022-05-02 12:11:30|1097.73|1080.63|1097.1|1080|1097.86|1080.76|1097.02|1079.92|12
1651493500000|2022-05-02 12:11:40|1097.04|1079.94|1096.2|1079.1|1097.04|1079.94|1096.19|1079.09|11
1651493510000|2022-05-02 12:11:50|1096.24|1079.14|1097.05|1079.95|1097.05|1079.95|1096.24|1079.14|13
1651493520000|2022-05-02 12:12:00|1097.09|1079.99|1097.42|1080.32|1097.42|1080.32|1097.09|1079.99|9
1651493530000|2022-05-02 12:12:10|1097.41|1080.31|1097.53|1080.43|1097.61|1080.51|1097.41|1080.31|10
1651493550000|2022-05-02 12:12:30|1097.52|1080.42|1097.83|1080.73|1097.97|1080.87|1097.52|1080.42|4
1651493560000|2022-05-02 12:12:40|1097.87|1080.77|1098.09|1080.99|1098.09|1080.99|1097.87|1080.77|6
1651493570000|2022-05-02 12:12:50|1098.12|1081.02|1098.09|1080.99|1098.12|1081.02|1098.09|1080.99|2
1651493580000|2022-05-02 12:13:00|1098.1|1081|1098.05|1080.95|1098.1|1081|1098|1080.9|7
1651493590000|2022-05-02 12:13:10|1098.06|1080.96|1098.03|1080.93|1098.07|1080.97|1098.01|1080.91|4
1651493600000|2022-05-02 12:13:20|1098.06|1080.96|1098.05|1080.95|1098.06|1080.96|1098|1080.9|3
1651493610000|2022-05-02 12:13:30|1098.06|1080.96|1098.06|1080.96|1098.06|1080.96|1098.06|1080.96|1
1651493630000|2022-05-02 12:13:50|1098.12|1081.02|1098.19|1081.09|1098.19|1081.09|1098.1|1081|3
1651493640000|2022-05-02 12:14:00|1098.1|1081|1098.65|1081.55|1098.65|1081.55|1098.1|1081|13
1651493650000|2022-05-02 12:14:10|1098.52|1081.42|1098.51|1081.41|1098.59|1081.49|1098.5|1081.4|7
1651493660000|2022-05-02 12:14:20|1098.52|1081.42|1098.53|1081.43|1098.57|1081.47|1098.49|1081.39|13
1651493670000|2022-05-02 12:14:30|1098.82|1081.72|1099.03|1081.93|1099.04|1081.94|1098.82|1081.72|8
1651493680000|2022-05-02 12:14:40|1098.96|1081.86|1098.99|1081.89|1098.99|1081.89|1098.96|1081.86|4
1651493690000|2022-05-02 12:14:50|1099.03|1081.93|1098.97|1081.87|1099.03|1081.93|1098.97|1081.87|2
1651493700000|2022-05-02 12:15:00|1099.03|1081.93|1099.08|1081.98|1099.08|1081.98|1099.03|1081.93|2
1651493710000|2022-05-02 12:15:10|1099.15|1082.05|1099.76|1082.66|1099.76|1082.66|1099.15|1082.05|17
1651493720000|2022-05-02 12:15:20|1099.86|1082.76|1099.71|1082.61|1099.89|1082.79|1099.04|1081.94|19
1651493730000|2022-05-02 12:15:30|1099.94|1082.84|1099.95|1082.85|1099.95|1082.85|1099.93|1082.83|4
1651493740000|2022-05-02 12:15:40|1100.01|1082.91|1100.02|1082.92|1100.02|1082.92|1100.01|1082.91|2
1651493750000|2022-05-02 12:15:50|1100.03|1082.93|1100.09|1082.99|1100.09|1082.99|1100.03|1082.93|2
1651493760000|2022-05-02 12:16:00|1100.19|1083.09|1101.46|1084.36|1101.61|1084.51|1100.17|1083.07|24
1651493770000|2022-05-02 12:16:10|1101.48|1084.38|1102.69|1085.59|1102.7|1085.6|1101.48|1084.38|19
1651493780000|2022-05-02 12:16:20|1102.7|1085.6|1102.88|1085.78|1102.89|1085.79|1102.62|1085.52|13
1651493790000|2022-05-02 12:16:30|1102.89|1085.79|1103.47|1086.37|1103.47|1086.37|1102.89|1085.79|17
1651493800000|2022-05-02 12:16:40|1103.52|1086.42|1103.82|1086.72|1104.05|1086.95|1103.52|1086.42|24
1651493810000|2022-05-02 12:16:50|1103.84|1086.74|1103.81|1086.71|1103.84|1086.74|1103.65|1086.55|8
1651493820000|2022-05-02 12:17:00|1103.7|1086.6|1104.47|1087.37|1104.74|1087.64|1103.7|1086.6|17
1651493830000|2022-05-02 12:17:10|1104.12|1087.02|1104.14|1087.04|1104.26|1087.16|1104.01|1086.91|17
1651493840000|2022-05-02 12:17:20|1104.09|1086.99|1104.06|1086.96|1104.17|1087.07|1104.06|1086.96|8
1651493850000|2022-05-02 12:17:30|1104.07|1086.97|1103.17|1086.07|1104.07|1086.97|1103.14|1086.04|12
1651493860000|2022-05-02 12:17:40|1103.16|1086.06|1103.77|1086.67|1103.77|1086.67|1103.15|1086.05|5
1651493870000|2022-05-02 12:17:50|1103.78|1086.68|1103.71|1086.61|1103.83|1086.73|1103.65|1086.55|11
1651493880000|2022-05-02 12:18:00|1103.66|1086.56|1104.81|1087.71|1104.81|1087.71|1103.66|1086.56|23
1651493890000|2022-05-02 12:18:10|1104.78|1087.68|1104.25|1087.15|1104.78|1087.68|1104.11|1087.01|13
1651493900000|2022-05-02 12:18:20|1104.26|1087.16|1104.24|1087.14|1104.28|1087.18|1104.24|1087.14|5
1651493910000|2022-05-02 12:18:30|1104.23|1087.13|1104.99|1087.89|1104.99|1087.89|1104.23|1087.13|18
1651493920000|2022-05-02 12:18:40|1105.06|1087.96|1105.82|1088.72|1105.82|1088.72|1105.06|1087.96|14
1651493930000|2022-05-02 12:18:50|1105.83|1088.73|1106.34|1089.24|1106.34|1089.24|1105.83|1088.73|12
1651493940000|2022-05-02 12:19:00|1106.36|1089.26|1107.06|1089.96|1107.13|1090.03|1106.22|1089.12|11
1651493950000|2022-05-02 12:19:10|1107.02|1089.92|1107.06|1089.96|1107.06|1089.96|1107.02|1089.92|3
1651493960000|2022-05-02 12:19:20|1107.07|1089.97|1106.34|1089.24|1107.07|1089.97|1106.34|1089.24|8
1651493970000|2022-05-02 12:19:30|1106.28|1089.18|1106.33|1089.23|1106.4|1089.3|1106.28|1089.18|11
1651493980000|2022-05-02 12:19:40|1106.36|1089.26|1106.38|1089.28|1106.41|1089.31|1106.36|1089.26|3
1651493990000|2022-05-02 12:19:50|1106.46|1089.36|1106.05|1088.95|1106.46|1089.36|1106.04|1088.94|12
1651494000000|2022-05-02 12:20:00|1106.11|1089.01|1106.93|1089.83|1106.93|1089.83|1106.09|1088.99|14
1651494010000|2022-05-02 12:20:10|1106.91|1089.81|1107.01|1089.91|1107.01|1089.91|1106.91|1089.81|7
1651494020000|2022-05-02 12:20:20|1107.05|1089.95|1106.99|1089.89|1107.07|1089.97|1106.95|1089.85|14
1651494030000|2022-05-02 12:20:30|1107.01|1089.91|1107.01|1089.91|1107.01|1089.91|1107.01|1089.91|1
1651494040000|2022-05-02 12:20:40|1107.02|1089.92|1107.53|1090.43|1107.54|1090.44|1106.99|1089.89|9
1651494050000|2022-05-02 12:20:50|1107.03|1089.93|1107.89|1090.79|1107.89|1090.79|1107.03|1089.93|21
1651494060000|2022-05-02 12:21:00|1107.9|1090.8|1107.99|1090.89|1108.1|1091|1107.06|1089.96|19
1651494070000|2022-05-02 12:21:10|1108.05|1090.95|1108.03|1090.93|1108.05|1090.95|1107.92|1090.82|8
1651494080000|2022-05-02 12:21:20|1107.98|1090.88|1108.77|1091.67|1108.77|1091.67|1107.98|1090.88|12
1651494090000|2022-05-02 12:21:30|1108.78|1091.68|1107.22|1090.12|1108.87|1091.77|1107.14|1090.04|25
1651494100000|2022-05-02 12:21:40|1107.17|1090.07|1107.51|1090.41|1107.94|1090.84|1107.17|1090.07|11
1651494110000|2022-05-02 12:21:50|1107.52|1090.42|1107.11|1090.01|1107.66|1090.56|1107.04|1089.94|16
1651494120000|2022-05-02 12:22:00|1107.12|1090.02|1107.04|1089.94|1107.23|1090.13|1107.04|1089.94|13
1651494130000|2022-05-02 12:22:10|1107.14|1090.04|1107.68|1090.58|1107.88|1090.78|1107.04|1089.94|19
1651494140000|2022-05-02 12:22:20|1107.45|1090.35|1107.13|1090.03|1107.49|1090.39|1107.04|1089.94|14
1651494150000|2022-05-02 12:22:30|1107.12|1090.02|1107.12|1090.02|1107.13|1090.03|1107.12|1090.02|3
1651494160000|2022-05-02 12:22:40|1107.16|1090.06|1107.09|1089.99|1107.16|1090.06|1107.04|1089.94|6
1651494170000|2022-05-02 12:22:50|1107.21|1090.11|1107.19|1090.09|1107.28|1090.18|1107.04|1089.94|7
1651494180000|2022-05-02 12:23:00|1107.14|1090.04|1107.19|1090.09|1107.2|1090.1|1107.09|1089.99|6
1651494190000|2022-05-02 12:23:10|1107.18|1090.08|1107.67|1090.57|1107.68|1090.58|1107.11|1090.01|11
1651494200000|2022-05-02 12:23:20|1107.65|1090.55|1107.65|1090.55|1107.66|1090.56|1107.6|1090.5|13
1651494210000|2022-05-02 12:23:30|1107.66|1090.56|1107.67|1090.57|1107.67|1090.57|1107.66|1090.56|2
1651494220000|2022-05-02 12:23:40|1107.66|1090.56|1108.11|1091.01|1108.17|1091.07|1107.66|1090.56|13
1651494230000|2022-05-02 12:23:50|1108.09|1090.99|1108.05|1090.95|1108.09|1090.99|1108.05|1090.95|5
1651494240000|2022-05-02 12:24:00|1108.08|1090.98|1108.09|1090.99|1108.09|1090.99|1108.05|1090.95|3
1651494250000|2022-05-02 12:24:10|1108.22|1091.12|1108.1|1091|1108.22|1091.12|1108.06|1090.96|6
1651494260000|2022-05-02 12:24:20|1108.05|1090.95|1108.05|1090.95|1108.15|1091.05|1108.05|1090.95|4
1651494270000|2022-05-02 12:24:30|1108.04|1090.94|1108.35|1091.25|1108.35|1091.25|1108.04|1090.94|9
1651494280000|2022-05-02 12:24:40|1108.36|1091.26|1108.12|1091.02|1108.5|1091.4|1108.08|1090.98|13
1651494290000|2022-05-02 12:24:50|1108.06|1090.96|1107.78|1090.68|1108.06|1090.96|1107.38|1090.28|15
1651494300000|2022-05-02 12:25:00|1107.86|1090.76|1107.49|1090.39|1107.86|1090.76|1107.41|1090.31|18
1651494310000|2022-05-02 12:25:10|1107.44|1090.34|1107.35|1090.25|1107.61|1090.51|1107.35|1090.25|10
1651494320000|2022-05-02 12:25:20|1107.32|1090.22|1107.11|1090.01|1107.32|1090.22|1107.07|1089.97|12
1651494330000|2022-05-02 12:25:30|1107.13|1090.03|1107.01|1089.91|1107.13|1090.03|1107.01|1089.91|6
1651494340000|2022-05-02 12:25:40|1107|1089.9|1106.76|1089.66|1107|1089.9|1106.57|1089.47|21
1651494350000|2022-05-02 12:25:50|1106.75|1089.65|1106.15|1089.05|1106.75|1089.65|1106.15|1089.05|4
1651494360000|2022-05-02 12:26:00|1106.2|1089.1|1106.18|1089.08|1106.2|1089.1|1106.18|1089.08|3
1651494370000|2022-05-02 12:26:10|1106.12|1089.02|1105.99|1088.89|1106.12|1089.02|1105.99|1088.89|3
1651494380000|2022-05-02 12:26:20|1106.04|1088.94|1105.22|1088.12|1106.04|1088.94|1105.1|1088|12
1651494390000|2022-05-02 12:26:30|1105.21|1088.11|1105.1|1088|1105.21|1088.11|1105.07|1087.97|12
1651494400000|2022-05-02 12:26:40|1105.12|1088.02|1105.7|1088.6|1105.76|1088.66|1104.91|1087.81|17
1651494410000|2022-05-02 12:26:50|1105.86|1088.76|1106.14|1089.04|1106.51|1089.41|1105.86|1088.76|15
1651494420000|2022-05-02 12:27:00|1106.13|1089.03|1106.06|1088.96|1106.5|1089.4|1106.05|1088.95|26
1651494430000|2022-05-02 12:27:10|1106.09|1088.99|1106.03|1088.93|1106.09|1088.99|1105.98|1088.88|6
1651494440000|2022-05-02 12:27:20|1106.14|1089.04|1106.64|1089.54|1106.66|1089.56|1106.14|1089.04|10
1651494450000|2022-05-02 12:27:30|1106.63|1089.53|1106.69|1089.59|1106.74|1089.64|1106.27|1089.17|20
1651494460000|2022-05-02 12:27:40|1106.68|1089.58|1106.9|1089.8|1106.99|1089.89|1106.68|1089.58|11
1651494470000|2022-05-02 12:27:50|1106.91|1089.81|1107.07|1089.97|1107.08|1089.98|1106.91|1089.81|7
1651494480000|2022-05-02 12:28:00|1107.01|1089.91|1106.51|1089.41|1107.06|1089.96|1106.51|1089.41|10
1651494490000|2022-05-02 12:28:10|1106.53|1089.43|1106.6|1089.5|1106.6|1089.5|1106.46|1089.36|9
1651494500000|2022-05-02 12:28:20|1106.58|1089.48|1106.8|1089.7|1106.91|1089.81|1106.47|1089.37|13
1651494510000|2022-05-02 12:28:30|1106.79|1089.69|1106.55|1089.45|1106.94|1089.84|1106.55|1089.45|17
1651494520000|2022-05-02 12:28:40|1106.53|1089.43|1106.42|1089.32|1106.63|1089.53|1106.41|1089.31|11
1651494530000|2022-05-02 12:28:50|1106.38|1089.28|1106.81|1089.71|1106.92|1089.82|1106.38|1089.28|7
1651494540000|2022-05-02 12:29:00|1107.09|1089.99|1106.3|1089.2|1107.09|1089.99|1106.22|1089.12|18
1651494550000|2022-05-02 12:29:10|1106.18|1089.08|1106.28|1089.18|1106.28|1089.18|1106.18|1089.08|2
1651494560000|2022-05-02 12:29:20|1106.32|1089.22|1106.32|1089.22|1106.32|1089.22|1106.28|1089.18|3
1651494570000|2022-05-02 12:29:30|1106.29|1089.19|1106.3|1089.2|1106.38|1089.28|1106.06|1088.96|13
1651494580000|2022-05-02 12:29:40|1106.29|1089.19|1106.17|1089.07|1106.37|1089.27|1106.17|1089.07|10
1651494590000|2022-05-02 12:29:50|1106.27|1089.17|1106.32|1089.22|1106.36|1089.26|1106.17|1089.07|8
1651494600000|2022-05-02 12:30:00|1106.23|1089.13|1106.82|1089.72|1106.82|1089.72|1106.17|1089.07|9
1651494610000|2022-05-02 12:30:10|1106.83|1089.73|1107.08|1089.98|1107.16|1090.06|1106.83|1089.73|8
1651494620000|2022-05-02 12:30:20|1107.15|1090.05|1108.12|1091.02|1108.12|1091.02|1107.15|1090.05|22
1651494630000|2022-05-02 12:30:30|1108.18|1091.08|1107.91|1090.81|1108.67|1091.57|1107.91|1090.81|21
1651494640000|2022-05-02 12:30:40|1107.9|1090.8|1107.74|1090.64|1107.9|1090.8|1107.73|1090.63|8
1651494650000|2022-05-02 12:30:50|1107.73|1090.63|1107.73|1090.63|1107.73|1090.63|1107.73|1090.63|1
1651494660000|2022-05-02 12:31:00|1107.81|1090.71|1107.39|1090.29|1107.88|1090.78|1107.35|1090.25|15
1651494670000|2022-05-02 12:31:10|1107.27|1090.17|1107.18|1090.08|1107.27|1090.17|1107.11|1090.01|5
1651494700000|2022-05-02 12:31:40|1107.08|1089.98|1106.99|1089.89|1107.08|1089.98|1106.97|1089.87|6
1651494710000|2022-05-02 12:31:50|1106.97|1089.87|1106.97|1089.87|1106.97|1089.87|1106.97|1089.87|1
1651494720000|2022-05-02 12:32:00|1106.94|1089.84|1106.82|1089.72|1106.99|1089.89|1106.82|1089.72|11
1651494730000|2022-05-02 12:32:10|1106.76|1089.66|1106.08|1088.98|1107.02|1089.92|1106.08|1088.98|17
1651494740000|2022-05-02 12:32:20|1105.99|1088.89|1105.56|1088.46|1105.99|1088.89|1105.04|1087.94|18
1651494750000|2022-05-02 12:32:30|1105.55|1088.45|1105.27|1088.17|1105.64|1088.54|1105.19|1088.09|14
1651494760000|2022-05-02 12:32:40|1105.28|1088.18|1105.84|1088.74|1105.92|1088.82|1105.25|1088.15|13
1651494770000|2022-05-02 12:32:50|1105.97|1088.87|1105.98|1088.88|1105.98|1088.88|1105.97|1088.87|2
1651494780000|2022-05-02 12:33:00|1105.97|1088.87|1105.82|1088.72|1105.97|1088.87|1105.68|1088.58|22
1651494790000|2022-05-02 12:33:10|1105.84|1088.74|1105.79|1088.69|1105.86|1088.76|1105.74|1088.64|18
1651494800000|2022-05-02 12:33:20|1105.81|1088.71|1105.86|1088.76|1105.86|1088.76|1105.8|1088.7|4
1651494810000|2022-05-02 12:33:30|1105.77|1088.67|1105.05|1087.95|1105.77|1088.67|1105.04|1087.94|19
1651494820000|2022-05-02 12:33:40|1105.35|1088.25|1105.05|1087.95|1105.35|1088.25|1105.05|1087.95|6
1651494830000|2022-05-02 12:33:50|1105.04|1087.94|1105.06|1087.96|1105.08|1087.98|1105.04|1087.94|3
1651494840000|2022-05-02 12:34:00|1105.05|1087.95|1105.01|1087.91|1105.05|1087.95|1104.95|1087.85|7
1651494850000|2022-05-02 12:34:10|1104.98|1087.88|1104.94|1087.84|1105.01|1087.91|1104.81|1087.71|13
1651494860000|2022-05-02 12:34:20|1104.91|1087.81|1105.04|1087.94|1105.06|1087.96|1104.91|1087.81|11
1651494870000|2022-05-02 12:34:30|1105.05|1087.95|1104.64|1087.54|1105.05|1087.95|1104.16|1087.06|19
1651494880000|2022-05-02 12:34:40|1104.61|1087.51|1104.87|1087.77|1104.9|1087.8|1104.61|1087.51|12
1651494890000|2022-05-02 12:34:50|1104.86|1087.76|1105.06|1087.96|1105.06|1087.96|1104.71|1087.61|11
1651494900000|2022-05-02 12:35:00|1104.94|1087.84|1104.95|1087.85|1104.95|1087.85|1104.89|1087.79|9
1651494910000|2022-05-02 12:35:10|1104.64|1087.54|1104.58|1087.48|1104.8|1087.7|1104.35|1087.25|19
1651494920000|2022-05-02 12:35:20|1104.83|1087.73|1104.15|1087.05|1104.88|1087.78|1104.15|1087.05|19
1651494930000|2022-05-02 12:35:30|1104.08|1086.98|1103.73|1086.63|1104.08|1086.98|1103.32|1086.22|14
1651494940000|2022-05-02 12:35:40|1103.44|1086.34|1103.43|1086.33|1103.95|1086.85|1103.42|1086.32|16
1651494950000|2022-05-02 12:35:50|1103.4|1086.3|1103.6|1086.5|1103.6|1086.5|1103.4|1086.3|9
1651494960000|2022-05-02 12:36:00|1103.59|1086.49|1103.98|1086.88|1104.03|1086.93|1103.59|1086.49|19
1651494970000|2022-05-02 12:36:10|1103.96|1086.86|1103.96|1086.86|1103.96|1086.86|1103.96|1086.86|1
1651494980000|2022-05-02 12:36:20|1103.95|1086.85|1104.01|1086.91|1104.03|1086.93|1103.95|1086.85|4
1651494990000|2022-05-02 12:36:30|1104|1086.9|1104.01|1086.91|1104.03|1086.93|1103.99|1086.89|5
1651495000000|2022-05-02 12:36:40|1104|1086.9|1103.78|1086.68|1104|1086.9|1103.78|1086.68|10
1651495010000|2022-05-02 12:36:50|1103.79|1086.69|1103.78|1086.68|1103.8|1086.7|1103.78|1086.68|8
1651495020000|2022-05-02 12:37:00|1103.79|1086.69|1103.12|1086.02|1103.84|1086.74|1103.12|1086.02|10
1651495030000|2022-05-02 12:37:10|1103.13|1086.03|1103.77|1086.67|1103.78|1086.68|1103.11|1086.01|20
1651495040000|2022-05-02 12:37:20|1103.78|1086.68|1103.9|1086.8|1103.9|1086.8|1103.78|1086.68|9
1651495050000|2022-05-02 12:37:30|1103.88|1086.78|1103.88|1086.78|1103.88|1086.78|1103.88|1086.78|1
1651495060000|2022-05-02 12:37:40|1103.86|1086.76|1103.96|1086.86|1104.06|1086.96|1103.85|1086.75|10
1651495070000|2022-05-02 12:37:50|1103.98|1086.88|1103.98|1086.88|1103.98|1086.88|1103.98|1086.88|1
1651495080000|2022-05-02 12:38:00|1103.96|1086.86|1104|1086.9|1104|1086.9|1103.96|1086.86|2
1651495090000|2022-05-02 12:38:10|1103.96|1086.86|1104.45|1087.35|1104.45|1087.35|1103.96|1086.86|6
1651495100000|2022-05-02 12:38:20|1104.46|1087.36|1104.1|1087|1104.5|1087.4|1104.04|1086.94|15
1651495110000|2022-05-02 12:38:30|1104.12|1087.02|1104.47|1087.37|1104.48|1087.38|1104.09|1086.99|8
1651495120000|2022-05-02 12:38:40|1104.5|1087.4|1104.58|1087.48|1104.65|1087.55|1104.5|1087.4|4
1651495130000|2022-05-02 12:38:50|1104.59|1087.49|1104.56|1087.46|1104.6|1087.5|1104.56|1087.46|4
1651495140000|2022-05-02 12:39:00|1104.57|1087.47|1105.06|1087.96|1105.06|1087.96|1104.57|1087.47|5
1651495160000|2022-05-02 12:39:20|1105.04|1087.94|1105.41|1088.31|1105.41|1088.31|1104.98|1087.88|14
1651495170000|2022-05-02 12:39:30|1105.32|1088.22|1105.23|1088.13|1105.32|1088.22|1104.97|1087.87|8
1651495180000|2022-05-02 12:39:40|1105.24|1088.14|1105.91|1088.81|1105.91|1088.81|1105.22|1088.12|10
1651495190000|2022-05-02 12:39:50|1105.52|1088.42|1105.57|1088.47|1106.05|1088.95|1105.52|1088.42|12
1651495200000|2022-05-02 12:40:00|1105.59|1088.49|1105.21|1088.11|1105.7|1088.6|1105.12|1088.02|16
1651495210000|2022-05-02 12:40:10|1105.08|1087.98|1105.14|1088.04|1105.14|1088.04|1105.08|1087.98|2
1651495220000|2022-05-02 12:40:20|1105.15|1088.05|1105.84|1088.74|1105.84|1088.74|1105.15|1088.05|24
1651495230000|2022-05-02 12:40:30|1105.85|1088.75|1105.61|1088.51|1105.87|1088.77|1105.6|1088.5|10
1651495240000|2022-05-02 12:40:40|1105.6|1088.5|1105.58|1088.48|1105.64|1088.54|1105.58|1088.48|12
1651495250000|2022-05-02 12:40:50|1105.54|1088.44|1105.21|1088.11|1105.54|1088.44|1105.18|1088.08|8
1651495260000|2022-05-02 12:41:00|1105.18|1088.08|1105.15|1088.05|1105.2|1088.1|1105.15|1088.05|3
1651495270000|2022-05-02 12:41:10|1105.2|1088.1|1105.19|1088.09|1105.2|1088.1|1105.13|1088.03|8
1651495280000|2022-05-02 12:41:20|1105.16|1088.06|1105.09|1087.99|1105.16|1088.06|1105.09|1087.99|2
1651495310000|2022-05-02 12:41:50|1105.04|1087.94|1104.97|1087.87|1105.04|1087.94|1104.97|1087.87|4
1651495320000|2022-05-02 12:42:00|1105.01|1087.91|1105.07|1087.97|1105.07|1087.97|1105.01|1087.91|2
1651495330000|2022-05-02 12:42:10|1105.08|1087.98|1105.04|1087.94|1105.08|1087.98|1105.01|1087.91|4
1651495340000|2022-05-02 12:42:20|1105.07|1087.97|1105.05|1087.95|1105.07|1087.97|1105.01|1087.91|4
1651495350000|2022-05-02 12:42:30|1105.08|1087.98|1104.99|1087.89|1105.08|1087.98|1104.98|1087.88|5
1651495360000|2022-05-02 12:42:40|1104.98|1087.88|1104.93|1087.83|1104.98|1087.88|1104.87|1087.77|9
1651495370000|2022-05-02 12:42:50|1104.81|1087.71|1104.24|1087.14|1104.81|1087.71|1104.19|1087.09|10
1651495380000|2022-05-02 12:43:00|1104.23|1087.13|1103.34|1086.24|1104.23|1087.13|1103.34|1086.24|19
1651495390000|2022-05-02 12:43:10|1103.3|1086.2|1103.36|1086.26|1103.36|1086.26|1103.17|1086.07|11
1651495400000|2022-05-02 12:43:20|1103.33|1086.23|1103.34|1086.24|1103.34|1086.24|1103.04|1085.94|11
1651495410000|2022-05-02 12:43:30|1103.48|1086.38|1104.04|1086.94|1104.04|1086.94|1103.48|1086.38|14
1651495420000|2022-05-02 12:43:40|1104.01|1086.91|1104.19|1087.09|1104.22|1087.12|1104.01|1086.91|15
1651495430000|2022-05-02 12:43:50|1104.17|1087.07|1104.17|1087.07|1104.17|1087.07|1104.17|1087.07|1
1651495440000|2022-05-02 12:44:00|1104.12|1087.02|1104.94|1087.84|1104.94|1087.84|1104.12|1087.02|14
1651495450000|2022-05-02 12:44:10|1104.93|1087.83|1105.02|1087.92|1105.02|1087.92|1104.93|1087.83|2
1651495460000|2022-05-02 12:44:20|1105.06|1087.96|1105.05|1087.95|1105.06|1087.96|1105.05|1087.95|2
1651495470000|2022-05-02 12:44:30|1104.99|1087.89|1105.02|1087.92|1105.02|1087.92|1104.99|1087.89|3
1651495480000|2022-05-02 12:44:40|1105.01|1087.91|1105.03|1087.93|1105.03|1087.93|1105|1087.9|5
1651495490000|2022-05-02 12:44:50|1104.93|1087.83|1104.91|1087.81|1105.04|1087.94|1104.91|1087.81|6
1651495500000|2022-05-02 12:45:00|1104.97|1087.87|1104.9|1087.8|1105.05|1087.95|1104.9|1087.8|10
1651495510000|2022-05-02 12:45:10|1104.89|1087.79|1104.83|1087.73|1104.94|1087.84|1104.83|1087.73|11
1651495520000|2022-05-02 12:45:20|1104.41|1087.31|1104.95|1087.85|1104.95|1087.85|1104.35|1087.25|17
1651495530000|2022-05-02 12:45:30|1104.94|1087.84|1104.09|1086.99|1104.96|1087.86|1104.06|1086.96|19
1651495540000|2022-05-02 12:45:40|1104.08|1086.98|1104.01|1086.91|1104.08|1086.98|1104.01|1086.91|3
1651495550000|2022-05-02 12:45:50|1103.99|1086.89|1103.99|1086.89|1103.99|1086.89|1103.99|1086.89|1
1651495560000|2022-05-02 12:46:00|1104|1086.9|1104.05|1086.95|1104.11|1087.01|1104|1086.9|6
1651495570000|2022-05-02 12:46:10|1104.01|1086.91|1104.01|1086.91|1104.01|1086.91|1104.01|1086.91|1
1651495580000|2022-05-02 12:46:20|1103.97|1086.87|1103.32|1086.22|1103.97|1086.87|1103.32|1086.22|13
1651495590000|2022-05-02 12:46:30|1103.36|1086.26|1103.35|1086.25|1103.41|1086.31|1103.35|1086.25|5
1651495600000|2022-05-02 12:46:40|1103.41|1086.31|1103.39|1086.29|1103.41|1086.31|1103.39|1086.29|2
1651495610000|2022-05-02 12:46:50|1103.4|1086.3|1103.83|1086.73|1103.84|1086.74|1103.4|1086.3|11
1651495620000|2022-05-02 12:47:00|1103.85|1086.75|1104.24|1087.14|1104.33|1087.23|1103.85|1086.75|14
1651495630000|2022-05-02 12:47:10|1104.11|1087.01|1104.75|1087.65|1104.79|1087.69|1104.1|1087|14
1651495640000|2022-05-02 12:47:20|1104.74|1087.64|1104.5|1087.4|1104.93|1087.83|1104.5|1087.4|16
1651495650000|2022-05-02 12:47:30|1104.54|1087.44|1104.16|1087.06|1104.54|1087.44|1104.16|1087.06|6
1651495660000|2022-05-02 12:47:40|1104.17|1087.07|1104.2|1087.1|1104.3|1087.2|1104.17|1087.07|5
1651495670000|2022-05-02 12:47:50|1104.17|1087.07|1104.17|1087.07|1104.17|1087.07|1104.17|1087.07|1
1651495680000|2022-05-02 12:48:00|1104.13|1087.03|1104.03|1086.93|1104.13|1087.03|1104.03|1086.93|5
1651495690000|2022-05-02 12:48:10|1104.08|1086.98|1104.06|1086.96|1104.08|1086.98|1104.06|1086.96|4
1651495700000|2022-05-02 12:48:20|1104.05|1086.95|1103.33|1086.23|1104.05|1086.95|1103.23|1086.13|14
1651495710000|2022-05-02 12:48:30|1103.35|1086.25|1103.41|1086.31|1103.41|1086.31|1103.35|1086.25|5
1651495720000|2022-05-02 12:48:40|1103.1|1086|1103.13|1086.03|1103.14|1086.04|1103.02|1085.92|13
1651495730000|2022-05-02 12:48:50|1103.12|1086.02|1103.12|1086.02|1103.44|1086.34|1103.09|1085.99|7
1651495750000|2022-05-02 12:49:10|1103.09|1085.99|1103.47|1086.37|1103.83|1086.73|1103.09|1085.99|17
1651495760000|2022-05-02 12:49:20|1103.43|1086.33|1103.47|1086.37|1103.47|1086.37|1103.43|1086.33|2
1651495770000|2022-05-02 12:49:30|1103.44|1086.34|1103.33|1086.23|1103.47|1086.37|1103.33|1086.23|9
1651495780000|2022-05-02 12:49:40|1103.31|1086.21|1103.03|1085.93|1103.31|1086.21|1103.01|1085.91|9
1651495790000|2022-05-02 12:49:50|1103.05|1085.95|1103.05|1085.95|1103.07|1085.97|1102.99|1085.89|11
1651495800000|2022-05-02 12:50:00|1103.08|1085.98|1102.03|1084.93|1103.08|1085.98|1101.74|1084.64|30
1651495810000|2022-05-02 12:50:10|1102.04|1084.94|1102.92|1085.82|1102.92|1085.82|1102.04|1084.94|26
1651495820000|2022-05-02 12:50:20|1102.97|1085.87|1102.05|1084.95|1102.97|1085.87|1102.05|1084.95|15
1651495830000|2022-05-02 12:50:30|1102.04|1084.94|1102.07|1084.97|1102.07|1084.97|1102.04|1084.94|2
1651495850000|2022-05-02 12:50:50|1102.08|1084.98|1101.91|1084.81|1102.08|1084.98|1101.91|1084.81|12
1651495860000|2022-05-02 12:51:00|1101.92|1084.82|1101.69|1084.59|1101.94|1084.84|1101.69|1084.59|8
1651495870000|2022-05-02 12:51:10|1101.74|1084.64|1102.12|1085.02|1102.12|1085.02|1101.74|1084.64|18
1651495880000|2022-05-02 12:51:20|1102.14|1085.04|1102.45|1085.35|1102.46|1085.36|1102.14|1085.04|17
1651495890000|2022-05-02 12:51:30|1102.47|1085.37|1102.94|1085.84|1102.99|1085.89|1102.47|1085.37|19
1651495900000|2022-05-02 12:51:40|1102.98|1085.88|1102.13|1085.03|1102.98|1085.88|1102.13|1085.03|20
1651495910000|2022-05-02 12:51:50|1102|1084.9|1102.19|1085.09|1102.24|1085.14|1101.95|1084.85|19
1651495920000|2022-05-02 12:52:00|1102.18|1085.08|1102|1084.9|1102.4|1085.3|1102|1084.9|15
1651495930000|2022-05-02 12:52:10|1102.07|1084.97|1102.27|1085.17|1102.28|1085.18|1102.05|1084.95|16
1651495940000|2022-05-02 12:52:20|1102.31|1085.21|1102.16|1085.06|1102.31|1085.21|1102.16|1085.06|8
1651495950000|2022-05-02 12:52:30|1102.17|1085.07|1102.1|1085|1102.17|1085.07|1102.1|1085|3
1651495960000|2022-05-02 12:52:40|1102.11|1085.01|1102.71|1085.61|1102.83|1085.73|1102.11|1085.01|10
1651495970000|2022-05-02 12:52:50|1102.7|1085.6|1102.6|1085.5|1102.7|1085.6|1102.53|1085.43|13
1651495980000|2022-05-02 12:53:00|1102.61|1085.51|1102.18|1085.08|1102.77|1085.67|1102.18|1085.08|22
1651495990000|2022-05-02 12:53:10|1102.23|1085.13|1102.77|1085.67|1102.87|1085.77|1102.23|1085.13|12
1651496000000|2022-05-02 12:53:20|1102.71|1085.61|1102.86|1085.76|1103.03|1085.93|1102.71|1085.61|13
1651496010000|2022-05-02 12:53:30|1102.87|1085.77|1102.99|1085.89|1103|1085.9|1102.87|1085.77|11
1651496020000|2022-05-02 12:53:40|1103|1085.9|1103.29|1086.19|1103.29|1086.19|1103|1085.9|12
1651496030000|2022-05-02 12:53:50|1103.3|1086.2|1103.6|1086.5|1103.6|1086.5|1103.3|1086.2|5
1651496040000|2022-05-02 12:54:00|1103.61|1086.51|1103.65|1086.55|1103.65|1086.55|1103.61|1086.51|3
1651496050000|2022-05-02 12:54:10|1103.64|1086.54|1103.69|1086.59|1103.69|1086.59|1103.6|1086.5|5
1651496060000|2022-05-02 12:54:20|1103.71|1086.61|1103.92|1086.82|1103.96|1086.86|1103.66|1086.56|9
1651496070000|2022-05-02 12:54:30|1103.87|1086.77|1103.96|1086.86|1103.96|1086.86|1103.87|1086.77|4
1651496080000|2022-05-02 12:54:40|1103.93|1086.83|1103.91|1086.81|1103.94|1086.84|1103.91|1086.81|3
1651496090000|2022-05-02 12:54:50|1103.92|1086.82|1103.94|1086.84|1103.97|1086.87|1103.84|1086.74|10
1651496100000|2022-05-02 12:55:00|1103.95|1086.85|1103.98|1086.88|1103.98|1086.88|1103.91|1086.81|12
1651496110000|2022-05-02 12:55:10|1103.97|1086.87|1103.92|1086.82|1103.97|1086.87|1103.92|1086.82|8
1651496120000|2022-05-02 12:55:20|1103.89|1086.79|1103.2|1086.1|1103.89|1086.79|1103.2|1086.1|16
1651496130000|2022-05-02 12:55:30|1103.19|1086.09|1102.93|1085.83|1103.19|1086.09|1102.93|1085.83|7
1651496140000|2022-05-02 12:55:40|1102.92|1085.82|1102.51|1085.41|1103|1085.9|1102.51|1085.41|9
1651496150000|2022-05-02 12:55:50|1102.04|1084.94|1102.69|1085.59|1102.81|1085.71|1102.04|1084.94|17
1651496160000|2022-05-02 12:56:00|1102.51|1085.41|1102.68|1085.58|1102.87|1085.77|1102.51|1085.41|23
1651496170000|2022-05-02 12:56:10|1102.7|1085.6|1102.85|1085.75|1102.85|1085.75|1102.59|1085.49|11
1651496180000|2022-05-02 12:56:20|1102.74|1085.64|1102.9|1085.8|1102.93|1085.83|1102.74|1085.64|9
1651496190000|2022-05-02 12:56:30|1102.91|1085.81|1102.74|1085.64|1102.91|1085.81|1102.73|1085.63|16
1651496200000|2022-05-02 12:56:40|1102.68|1085.58|1102.35|1085.25|1102.91|1085.81|1102.35|1085.25|15
1651496210000|2022-05-02 12:56:50|1102.42|1085.32|1102.47|1085.37|1102.47|1085.37|1102.29|1085.19|8
1651496220000|2022-05-02 12:57:00|1102.14|1085.04|1102.17|1085.07|1102.45|1085.35|1102.13|1085.03|11
1651496230000|2022-05-02 12:57:10|1102.23|1085.13|1102.27|1085.17|1102.27|1085.17|1102.23|1085.13|2
1651496240000|2022-05-02 12:57:20|1102.24|1085.14|1102.23|1085.13|1102.27|1085.17|1102.23|1085.13|6
1651496250000|2022-05-02 12:57:30|1102.27|1085.17|1102.24|1085.14|1102.27|1085.17|1102.23|1085.13|4
1651496260000|2022-05-02 12:57:40|1102.18|1085.08|1102.97|1085.87|1102.97|1085.87|1102.07|1084.97|10
1651496270000|2022-05-02 12:57:50|1102.96|1085.86|1102.74|1085.64|1102.96|1085.86|1102.74|1085.64|5
1651496280000|2022-05-02 12:58:00|1102.86|1085.76|1102.27|1085.17|1102.89|1085.79|1102.27|1085.17|15
1651496290000|2022-05-02 12:58:10|1102.12|1085.02|1101.97|1084.87|1102.14|1085.04|1101.97|1084.87|6
1651496300000|2022-05-02 12:58:20|1102.1|1085|1102.05|1084.95|1102.1|1085|1102.05|1084.95|2
1651496310000|2022-05-02 12:58:30|1102.01|1084.91|1101.84|1084.74|1102.04|1084.94|1101.84|1084.74|6
1651496320000|2022-05-02 12:58:40|1101.87|1084.77|1101.9|1084.8|1101.96|1084.86|1101.84|1084.74|9
1651496330000|2022-05-02 12:58:50|1101.81|1084.71|1101.89|1084.79|1101.95|1084.85|1101.81|1084.71|4
1651496340000|2022-05-02 12:59:00|1101.81|1084.71|1101.81|1084.71|1101.81|1084.71|1101.81|1084.71|1
1651496350000|2022-05-02 12:59:10|1101.8|1084.7|1101.49|1084.39|1101.84|1084.74|1101.49|1084.39|8
1651496360000|2022-05-02 12:59:20|1101.38|1084.28|1101.03|1083.93|1101.44|1084.34|1100.94|1083.84|16
1651496370000|2022-05-02 12:59:30|1101.08|1083.98|1101.67|1084.57|1101.82|1084.72|1101.05|1083.95|12
1651496380000|2022-05-02 12:59:40|1101.74|1084.64|1101.85|1084.75|1101.85|1084.75|1101.74|1084.64|13
1651496390000|2022-05-02 12:59:50|1101.81|1084.71|1101.7|1084.6|1101.83|1084.73|1101.68|1084.58|11
1651496400000|2022-05-02 13:00:00|1101.63|1084.53|1101.22|1084.12|1101.63|1084.53|1101.02|1083.92|17
1651496410000|2022-05-02 13:00:10|1101.49|1084.39|1101.04|1083.94|1101.49|1084.39|1101.04|1083.94|8
1651496420000|2022-05-02 13:00:20|1101.06|1083.96|1101.03|1083.93|1101.06|1083.96|1100.97|1083.87|12
1651496430000|2022-05-02 13:00:30|1101.21|1084.11|1101.3|1084.2|1101.3|1084.2|1101.21|1084.11|11
1651496440000|2022-05-02 13:00:40|1101.33|1084.23|1101.06|1083.96|1101.33|1084.23|1101.06|1083.96|13
1651496450000|2022-05-02 13:00:50|1101.01|1083.91|1101.54|1084.44|1101.54|1084.44|1101.01|1083.91|11
1651496460000|2022-05-02 13:01:00|1101.55|1084.45|1101.72|1084.62|1101.72|1084.62|1101.54|1084.44|10
1651496470000|2022-05-02 13:01:10|1101.79|1084.69|1102.11|1085.01|1102.53|1085.43|1101.79|1084.69|21
1651496480000|2022-05-02 13:01:20|1102.18|1085.08|1102.91|1085.81|1102.91|1085.81|1102.18|1085.08|8
1651496490000|2022-05-02 13:01:30|1102.92|1085.82|1102.94|1085.84|1103|1085.9|1102.9|1085.8|9
1651496500000|2022-05-02 13:01:40|1102.93|1085.83|1102.88|1085.78|1102.94|1085.84|1102.88|1085.78|8
1651496510000|2022-05-02 13:01:50|1102.89|1085.79|1102.19|1085.09|1102.93|1085.83|1102.19|1085.09|12
1651496520000|2022-05-02 13:02:00|1102.25|1085.15|1102.04|1084.94|1102.25|1085.15|1102|1084.9|12
1651496530000|2022-05-02 13:02:10|1102.02|1084.92|1101.7|1084.6|1102.04|1084.94|1101.7|1084.6|12
1651496540000|2022-05-02 13:02:20|1101.63|1084.53|1101.59|1084.49|1101.78|1084.68|1101.02|1083.92|11
1651496550000|2022-05-02 13:02:30|1101.58|1084.48|1101.77|1084.67|1101.86|1084.76|1101.58|1084.48|9
1651496560000|2022-05-02 13:02:40|1101.78|1084.68|1101.8|1084.7|1101.8|1084.7|1101.75|1084.65|6
1651496570000|2022-05-02 13:02:50|1101.81|1084.71|1101.79|1084.69|1101.91|1084.81|1101.78|1084.68|11
1651496580000|2022-05-02 13:03:00|1101.8|1084.7|1102.01|1084.91|1102.01|1084.91|1101.77|1084.67|11
1651496590000|2022-05-02 13:03:10|1102.02|1084.92|1103.02|1085.92|1103.04|1085.94|1102.02|1084.92|24
1651496600000|2022-05-02 13:03:20|1103|1085.9|1102.97|1085.87|1103|1085.9|1102.93|1085.83|8
1651496610000|2022-05-02 13:03:30|1102.93|1085.83|1102.3|1085.2|1102.93|1085.83|1102.18|1085.08|11
1651496620000|2022-05-02 13:03:40|1102.31|1085.21|1102.77|1085.67|1102.83|1085.73|1102.13|1085.03|10
1651496630000|2022-05-02 13:03:50|1102.97|1085.87|1102.97|1085.87|1102.97|1085.87|1102.97|1085.87|1
1651496640000|2022-05-02 13:04:00|1102.96|1085.86|1102.84|1085.74|1102.96|1085.86|1102.83|1085.73|11
1651496650000|2022-05-02 13:04:10|1102.85|1085.75|1103.08|1085.98|1103.08|1085.98|1102.85|1085.75|8
1651496660000|2022-05-02 13:04:20|1103.06|1085.96|1103.06|1085.96|1103.06|1085.96|1103.06|1085.96|1
1651496670000|2022-05-02 13:04:30|1103.09|1085.99|1103.09|1085.99|1103.09|1085.99|1103.09|1085.99|1
1651496680000|2022-05-02 13:04:40|1103.08|1085.98|1103.05|1085.95|1103.08|1085.98|1102.99|1085.89|8
1651496690000|2022-05-02 13:04:50|1103.12|1086.02|1103.12|1086.02|1103.12|1086.02|1103.12|1086.02|1
1651496700000|2022-05-02 13:05:00|1103.1|1086|1103.7|1086.6|1103.88|1086.78|1103.1|1086|14
1651496710000|2022-05-02 13:05:10|1103.74|1086.64|1103.38|1086.28|1103.79|1086.69|1103.28|1086.18|13
1651496720000|2022-05-02 13:05:20|1103.4|1086.3|1104.12|1087.02|1104.12|1087.02|1103.4|1086.3|5
1651496730000|2022-05-02 13:05:30|1104|1086.9|1103.86|1086.76|1104.09|1086.99|1103.85|1086.75|11
1651496740000|2022-05-02 13:05:40|1103.87|1086.77|1103.86|1086.76|1103.87|1086.77|1103.79|1086.69|7
1651496750000|2022-05-02 13:05:50|1103.88|1086.78|1103.68|1086.58|1104.01|1086.91|1103.68|1086.58|20
1651496760000|2022-05-02 13:06:00|1103.67|1086.57|1103.91|1086.81|1103.98|1086.88|1103.67|1086.57|17
1651496770000|2022-05-02 13:06:10|1104.04|1086.94|1104.9|1087.8|1104.91|1087.81|1104.04|1086.94|14
1651496780000|2022-05-02 13:06:20|1104.89|1087.79|1105|1087.9|1105|1087.9|1104.89|1087.79|4
1651496790000|2022-05-02 13:06:30|1105.02|1087.92|1105.08|1087.98|1105.08|1087.98|1105.02|1087.92|2
1651496800000|2022-05-02 13:06:40|1105.16|1088.06|1106|1088.9|1106|1088.9|1105.15|1088.05|15
1651496810000|2022-05-02 13:06:50|1105.9|1088.8|1106.03|1088.93|1106.03|1088.93|1105.9|1088.8|9
1651496820000|2022-05-02 13:07:00|1106.04|1088.94|1106.55|1089.45|1106.55|1089.45|1105.97|1088.87|13
1651496830000|2022-05-02 13:07:10|1106.58|1089.48|1107.34|1090.24|1107.49|1090.39|1106.57|1089.47|16
1651496840000|2022-05-02 13:07:20|1107.32|1090.22|1107.52|1090.42|1107.52|1090.42|1107.32|1090.22|9
1651496850000|2022-05-02 13:07:30|1107.53|1090.43|1108|1090.9|1108.02|1090.92|1107.23|1090.13|9
1651496860000|2022-05-02 13:07:40|1107.99|1090.89|1107.95|1090.85|1107.99|1090.89|1107.92|1090.82|6
1651496870000|2022-05-02 13:07:50|1107.81|1090.71|1109.52|1092.42|1109.57|1092.47|1107.66|1090.56|24
1651496880000|2022-05-02 13:08:00|1109.55|1092.45|1109.11|1092.01|1109.58|1092.48|1109.08|1091.98|14
1651496890000|2022-05-02 13:08:10|1109.12|1092.02|1109.22|1092.12|1109.72|1092.62|1109.12|1092.02|10
1651496910000|2022-05-02 13:08:30|1109.23|1092.13|1109.24|1092.14|1109.24|1092.14|1109.23|1092.13|2
1651496920000|2022-05-02 13:08:40|1109.25|1092.15|1109.21|1092.11|1109.29|1092.19|1109.19|1092.09|8
1651496930000|2022-05-02 13:08:50|1109.18|1092.08|1109.06|1091.96|1109.22|1092.12|1109.06|1091.96|4
1651496940000|2022-05-02 13:09:00|1109.05|1091.95|1109.05|1091.95|1109.09|1091.99|1109.04|1091.94|5
1651496950000|2022-05-02 13:09:10|1109.06|1091.96|1109.07|1091.97|1109.07|1091.97|1109.06|1091.96|2
1651496960000|2022-05-02 13:09:20|1109.04|1091.94|1109.09|1091.99|1109.09|1091.99|1109.04|1091.94|5
1651496970000|2022-05-02 13:09:30|1109.07|1091.97|1109.7|1092.6|1109.7|1092.6|1109.07|1091.97|9
1651496980000|2022-05-02 13:09:40|1109.74|1092.64|1109.98|1092.88|1109.98|1092.88|1109.74|1092.64|3
1651496990000|2022-05-02 13:09:50|1110.03|1092.93|1110|1092.9|1110.07|1092.97|1110|1092.9|7
1651497000000|2022-05-02 13:10:00|1109.99|1092.89|1110.02|1092.92|1110.03|1092.93|1109.91|1092.81|7
1651497010000|2022-05-02 13:10:10|1110.03|1092.93|1109.32|1092.22|1110.04|1092.94|1109.32|1092.22|17
1651497020000|2022-05-02 13:10:20|1109.31|1092.21|1110.02|1092.92|1110.07|1092.97|1109.23|1092.13|20
1651497030000|2022-05-02 13:10:30|1110.03|1092.93|1110.06|1092.96|1110.06|1092.96|1110|1092.9|11
1651497040000|2022-05-02 13:10:40|1110.03|1092.93|1110.02|1092.92|1110.05|1092.95|1109.95|1092.85|13
1651497050000|2022-05-02 13:10:50|1109.9|1092.8|1110|1092.9|1110|1092.9|1109.89|1092.79|8
1651497060000|2022-05-02 13:11:00|1110.01|1092.91|1109.94|1092.84|1110.03|1092.93|1109.83|1092.73|13
1651497070000|2022-05-02 13:11:10|1109.92|1092.82|1110.11|1093.01|1110.11|1093.01|1109.92|1092.82|6
1651497080000|2022-05-02 13:11:20|1110.12|1093.02|1111.42|1094.32|1111.42|1094.32|1110.12|1093.02|25
1651497090000|2022-05-02 13:11:30|1111.46|1094.36|1111.61|1094.51|1111.89|1094.79|1111.44|1094.34|9
1651497100000|2022-05-02 13:11:40|1111.44|1094.34|1111.78|1094.68|1111.78|1094.68|1111.44|1094.34|4
1651497110000|2022-05-02 13:11:50|1111.77|1094.67|1112.34|1095.24|1112.34|1095.24|1111.77|1094.67|11
1651497120000|2022-05-02 13:12:00|1112.35|1095.25|1112.51|1095.41|1112.96|1095.86|1112.32|1095.22|14
1651497130000|2022-05-02 13:12:10|1112.41|1095.31|1112.91|1095.81|1112.91|1095.81|1112.21|1095.11|20
1651497140000|2022-05-02 13:12:20|1112.92|1095.82|1114.47|1097.37|1114.48|1097.38|1112.92|1095.82|27
1651497150000|2022-05-02 13:12:30|1114.65|1097.55|1114.95|1097.85|1114.96|1097.86|1114.03|1096.93|21
1651497160000|2022-05-02 13:12:40|1114.98|1097.88|1115.98|1098.88|1116.04|1098.94|1114.97|1097.87|19
1651497170000|2022-05-02 13:12:50|1115.96|1098.86|1115.29|1098.19|1115.96|1098.86|1114.41|1097.31|29
1651497180000|2022-05-02 13:13:00|1115.32|1098.22|1115.2|1098.1|1115.38|1098.28|1115.07|1097.97|24
1651497190000|2022-05-02 13:13:10|1115|1097.9|1115.26|1098.16|1115.26|1098.16|1114.95|1097.85|20
1651497200000|2022-05-02 13:13:20|1115.23|1098.13|1114.07|1096.97|1115.27|1098.17|1114.07|1096.97|16
1651497210000|2022-05-02 13:13:30|1114.09|1096.99|1114.12|1097.02|1114.24|1097.14|1114.06|1096.96|20
1651497220000|2022-05-02 13:13:40|1114.13|1097.03|1114.53|1097.43|1114.53|1097.43|1114.12|1097.02|16
1651497230000|2022-05-02 13:13:50|1114.58|1097.48|1114.43|1097.33|1114.58|1097.48|1114.29|1097.19|10
1651497240000|2022-05-02 13:14:00|1114.45|1097.35|1114.28|1097.18|1114.48|1097.38|1114.28|1097.18|10
1651497250000|2022-05-02 13:14:10|1114.27|1097.17|1114.25|1097.15|1114.28|1097.18|1114.25|1097.15|3
1651497260000|2022-05-02 13:14:20|1114.18|1097.08|1113.98|1096.88|1114.18|1097.08|1113.88|1096.78|9
1651497270000|2022-05-02 13:14:30|1113.99|1096.89|1114.11|1097.01|1114.11|1097.01|1113.83|1096.73|11
1651497280000|2022-05-02 13:14:40|1114.13|1097.03|1114.12|1097.02|1114.17|1097.07|1113.99|1096.89|14
1651497290000|2022-05-02 13:14:50|1114.13|1097.03|1114.09|1096.99|1114.22|1097.12|1114.03|1096.93|5
1651497300000|2022-05-02 13:15:00|1114.1|1097|1114.37|1097.27|1115.13|1098.03|1114.1|1097|24
1651497310000|2022-05-02 13:15:10|1114.35|1097.25|1114|1096.9|1114.35|1097.25|1114|1096.9|7
1651497320000|2022-05-02 13:15:20|1114.09|1096.99|1113.07|1095.97|1114.09|1096.99|1113.07|1095.97|25
1651497330000|2022-05-02 13:15:30|1113.21|1096.11|1113.25|1096.15|1113.25|1096.15|1113.21|1096.11|3
1651497340000|2022-05-02 13:15:40|1113.31|1096.21|1113.26|1096.16|1113.38|1096.28|1113.26|1096.16|3
1651497350000|2022-05-02 13:15:50|1113.24|1096.14|1113.13|1096.03|1113.24|1096.14|1113.13|1096.03|8
1651497360000|2022-05-02 13:16:00|1113.04|1095.94|1112.29|1095.19|1113.04|1095.94|1112.25|1095.15|20
1651497370000|2022-05-02 13:16:10|1112.27|1095.17|1112.25|1095.15|1112.27|1095.17|1111.78|1094.68|22
1651497380000|2022-05-02 13:16:20|1112.26|1095.16|1112.19|1095.09|1112.26|1095.16|1112.09|1094.99|15
1651497390000|2022-05-02 13:16:30|1112.18|1095.08|1111.45|1094.35|1112.18|1095.08|1111.45|1094.35|13
1651497400000|2022-05-02 13:16:40|1111.47|1094.37|1111|1093.9|1111.47|1094.37|1111|1093.9|4
1651497410000|2022-05-02 13:16:50|1111.02|1093.92|1111.71|1094.61|1111.71|1094.61|1111.02|1093.92|10
1651497420000|2022-05-02 13:17:00|1111.61|1094.51|1114.02|1096.92|1114.13|1097.03|1111.61|1094.51|32
1651497430000|2022-05-02 13:17:10|1114.06|1096.96|1113.24|1096.14|1114.06|1096.96|1113.1|1096|24
1651497440000|2022-05-02 13:17:20|1112.93|1095.83|1113.06|1095.96|1113.07|1095.97|1112.93|1095.83|12
1651497450000|2022-05-02 13:17:30|1112.94|1095.84|1113.05|1095.95|1113.06|1095.96|1112.94|1095.84|3
1651497460000|2022-05-02 13:17:40|1113.14|1096.04|1113.02|1095.92|1113.15|1096.05|1112.74|1095.64|16
1651497470000|2022-05-02 13:17:50|1112.99|1095.89|1112.99|1095.89|1112.99|1095.89|1112.84|1095.74|9
1651497480000|2022-05-02 13:18:00|1112.97|1095.87|1112.56|1095.46|1112.97|1095.87|1112.53|1095.43|12
1651497490000|2022-05-02 13:18:10|1112.53|1095.43|1111.96|1094.86|1112.53|1095.43|1111.96|1094.86|10
1651497500000|2022-05-02 13:18:20|1111.99|1094.89|1112.07|1094.97|1112.12|1095.02|1111.84|1094.74|17
1651497510000|2022-05-02 13:18:30|1112.08|1094.98|1111.39|1094.29|1112.13|1095.03|1111.23|1094.13|19
1651497520000|2022-05-02 13:18:40|1111.38|1094.28|1111.17|1094.07|1111.38|1094.28|1111.14|1094.04|9
1651497530000|2022-05-02 13:18:50|1111.15|1094.05|1111.15|1094.05|1111.22|1094.12|1111.15|1094.05|5
1651497540000|2022-05-02 13:19:00|1111.24|1094.14|1111.4|1094.3|1111.41|1094.31|1111.24|1094.14|4
1651497550000|2022-05-02 13:19:10|1111.46|1094.36|1111.47|1094.37|1111.47|1094.37|1111.43|1094.33|4
1651497560000|2022-05-02 13:19:20|1111.29|1094.19|1112.17|1095.07|1112.17|1095.07|1111.17|1094.07|20
1651497570000|2022-05-02 13:19:30|1112.31|1095.21|1113.08|1095.98|1113.16|1096.06|1112.31|1095.21|29
1651497580000|2022-05-02 13:19:40|1113.01|1095.91|1112.02|1094.92|1113.03|1095.93|1111.86|1094.76|16
1651497590000|2022-05-02 13:19:50|1111.95|1094.85|1111.87|1094.77|1112.09|1094.99|1111.79|1094.69|21
1651497600000|2022-05-02 13:20:00|1111.94|1094.84|1111.83|1094.73|1112.09|1094.99|1111.83|1094.73|15
1651497610000|2022-05-02 13:20:10|1111.82|1094.72|1111.84|1094.74|1111.98|1094.88|1111.81|1094.71|19
1651497620000|2022-05-02 13:20:20|1111.82|1094.72|1112.02|1094.92|1112.02|1094.92|1111.82|1094.72|12
1651497630000|2022-05-02 13:20:30|1112.03|1094.93|1112|1094.9|1112.03|1094.93|1112|1094.9|3
1651497640000|2022-05-02 13:20:40|1111.99|1094.89|1111.77|1094.67|1112|1094.9|1111.73|1094.63|12
1651497650000|2022-05-02 13:20:50|1111.72|1094.62|1111.69|1094.59|1111.72|1094.62|1111.69|1094.59|3
1651497660000|2022-05-02 13:21:00|1111.71|1094.61|1111.3|1094.2|1111.71|1094.61|1111.04|1093.94|6
1651497670000|2022-05-02 13:21:10|1111.16|1094.06|1111.24|1094.14|1111.3|1094.2|1111.04|1093.94|5
1651497680000|2022-05-02 13:21:20|1111.12|1094.02|1111.04|1093.94|1111.16|1094.06|1111.04|1093.94|4
1651497690000|2022-05-02 13:21:30|1111.18|1094.08|1111.15|1094.05|1111.31|1094.21|1111.05|1093.95|9
1651497700000|2022-05-02 13:21:40|1111.16|1094.06|1111.08|1093.98|1111.16|1094.06|1111.04|1093.94|8
1651497710000|2022-05-02 13:21:50|1111.06|1093.96|1110.96|1093.86|1111.15|1094.05|1110.96|1093.86|7
1651497720000|2022-05-02 13:22:00|1110.97|1093.87|1110.97|1093.87|1111.04|1093.94|1110.94|1093.84|12
1651497730000|2022-05-02 13:22:10|1110.96|1093.86|1111.06|1093.96|1111.06|1093.96|1110.92|1093.82|18
1651497740000|2022-05-02 13:22:20|1111|1093.9|1111.87|1094.77|1111.87|1094.77|1110.97|1093.87|19
1651497750000|2022-05-02 13:22:30|1111.89|1094.79|1111.26|1094.16|1111.97|1094.87|1111.14|1094.04|19
1651497760000|2022-05-02 13:22:40|1111.32|1094.22|1111.38|1094.28|1111.97|1094.87|1111.24|1094.14|21
1651497770000|2022-05-02 13:22:50|1111.37|1094.27|1111.88|1094.78|1111.88|1094.78|1111.37|1094.27|12
1651497780000|2022-05-02 13:23:00|1111.99|1094.89|1112.09|1094.99|1112.41|1095.31|1111.7|1094.6|26
1651497790000|2022-05-02 13:23:10|1112.04|1094.94|1111.7|1094.6|1112.04|1094.94|1111.41|1094.31|15
1651497800000|2022-05-02 13:23:20|1111.75|1094.65|1112.04|1094.94|1112.05|1094.95|1111.59|1094.49|16
1651497810000|2022-05-02 13:23:30|1112.02|1094.92|1111.86|1094.76|1112.03|1094.93|1111.86|1094.76|10
1651497820000|2022-05-02 13:23:40|1111.84|1094.74|1111.56|1094.46|1111.97|1094.87|1111.56|1094.46|16
1651497830000|2022-05-02 13:23:50|1111.51|1094.41|1111.54|1094.44|1111.54|1094.44|1111.43|1094.33|3
1651497840000|2022-05-02 13:24:00|1111.29|1094.19|1111.38|1094.28|1111.89|1094.79|1111.28|1094.18|19
1651497850000|2022-05-02 13:24:10|1111.62|1094.52|1112.08|1094.98|1112.08|1094.98|1111.62|1094.52|14
1651497860000|2022-05-02 13:24:20|1112.07|1094.97|1112.03|1094.93|1112.07|1094.97|1112.03|1094.93|2
1651497870000|2022-05-02 13:24:30|1112.02|1094.92|1112.05|1094.95|1112.06|1094.96|1111.98|1094.88|9
1651497880000|2022-05-02 13:24:40|1112.06|1094.96|1112.07|1094.97|1112.07|1094.97|1112.06|1094.96|2
1651497890000|2022-05-02 13:24:50|1111.98|1094.88|1112.17|1095.07|1112.18|1095.08|1111.98|1094.88|7
1651497900000|2022-05-02 13:25:00|1112.3|1095.2|1112.92|1095.82|1113.11|1096.01|1112.3|1095.2|21
1651497910000|2022-05-02 13:25:10|1112.91|1095.81|1112.92|1095.82|1113.09|1095.99|1112.85|1095.75|26
1651497920000|2022-05-02 13:25:20|1112.93|1095.83|1112.67|1095.57|1113.02|1095.92|1112.67|1095.57|21
1651497930000|2022-05-02 13:25:30|1112.65|1095.55|1112.43|1095.33|1112.65|1095.55|1112.4|1095.3|8
1651497940000|2022-05-02 13:25:40|1112.56|1095.46|1112.32|1095.22|1112.56|1095.46|1112.32|1095.22|11
1651497950000|2022-05-02 13:25:50|1112.29|1095.19|1112.2|1095.1|1112.29|1095.19|1112.06|1094.96|13
1651497960000|2022-05-02 13:26:00|1112.17|1095.07|1112.38|1095.28|1112.38|1095.28|1112.06|1094.96|12
1651497970000|2022-05-02 13:26:10|1112.31|1095.21|1112.48|1095.38|1112.97|1095.87|1112.26|1095.16|19
1651497980000|2022-05-02 13:26:20|1112.31|1095.21|1112.4|1095.3|1112.53|1095.43|1112.26|1095.16|18
1651497990000|2022-05-02 13:26:30|1112.42|1095.32|1112.52|1095.42|1112.53|1095.43|1112.28|1095.18|17
1651498000000|2022-05-02 13:26:40|1112.53|1095.43|1114.03|1096.93|1114.3|1097.2|1112.53|1095.43|22
1651498010000|2022-05-02 13:26:50|1114.04|1096.94|1115.84|1098.74|1115.84|1098.74|1114.04|1096.94|21
1651498020000|2022-05-02 13:27:00|1115.86|1098.76|1117.82|1100.72|1118.34|1101.24|1115.86|1098.76|28
1651498030000|2022-05-02 13:27:10|1117.77|1100.67|1117.73|1100.63|1117.79|1100.69|1116.75|1099.65|35
1651498040000|2022-05-02 13:27:20|1117.77|1100.67|1117.31|1100.21|1117.77|1100.67|1117.02|1099.92|24
1651498050000|2022-05-02 13:27:30|1117.24|1100.14|1117.39|1100.29|1117.76|1100.66|1117.15|1100.05|16
1651498060000|2022-05-02 13:27:40|1117.38|1100.28|1117.39|1100.29|1117.39|1100.29|1117.33|1100.23|6
1651498070000|2022-05-02 13:27:50|1117.4|1100.3|1117.37|1100.27|1117.41|1100.31|1117.35|1100.25|9
1651498080000|2022-05-02 13:28:00|1117.36|1100.26|1117.13|1100.03|1117.36|1100.26|1117.13|1100.03|10
1651498090000|2022-05-02 13:28:10|1117.12|1100.02|1116.52|1099.42|1117.12|1100.02|1116.52|1099.42|15
1651498100000|2022-05-02 13:28:20|1116.54|1099.44|1116.45|1099.35|1116.87|1099.77|1116.11|1099.01|17
1651498110000|2022-05-02 13:28:30|1116.47|1099.37|1116.65|1099.55|1116.65|1099.55|1116.45|1099.35|4
1651498120000|2022-05-02 13:28:40|1116.66|1099.56|1116.89|1099.79|1116.99|1099.89|1116.66|1099.56|16
1651498130000|2022-05-02 13:28:50|1116.88|1099.78|1116.66|1099.56|1116.96|1099.86|1116.66|1099.56|17
1651498140000|2022-05-02 13:29:00|1116.7|1099.6|1116.29|1099.19|1116.9|1099.8|1116.14|1099.04|12
1651498150000|2022-05-02 13:29:10|1116.46|1099.36|1116.9|1099.8|1117.13|1100.03|1116.46|1099.36|17
1651498160000|2022-05-02 13:29:20|1116.79|1099.69|1116.28|1099.18|1116.95|1099.85|1116.28|1099.18|9
1651498170000|2022-05-02 13:29:30|1116.26|1099.16|1116.25|1099.15|1116.28|1099.18|1115.99|1098.89|17
1651498180000|2022-05-02 13:29:40|1116.35|1099.25|1116.27|1099.17|1116.35|1099.25|1115.54|1098.44|21
1651498190000|2022-05-02 13:29:50|1116.24|1099.14|1116.06|1098.96|1116.31|1099.21|1116.06|1098.96|15
1651498200000|2022-05-02 13:30:00|1116.07|1098.97|1118.36|1101.26|1118.36|1101.26|1116.07|1098.97|34
1651498210000|2022-05-02 13:30:10|1118.26|1101.16|1119.06|1101.96|1119.06|1101.96|1118.26|1101.16|33
1651498220000|2022-05-02 13:30:20|1119.1|1102|1118.77|1101.67|1119.56|1102.46|1118.2|1101.1|35
1651498230000|2022-05-02 13:30:30|1118.83|1101.73|1117.79|1100.69|1118.92|1101.82|1117.79|1100.69|30
1651498240000|2022-05-02 13:30:40|1117.77|1100.67|1118.08|1100.98|1118.43|1101.33|1117.67|1100.57|19
1651498250000|2022-05-02 13:30:50|1118.07|1100.97|1118.05|1100.95|1118.08|1100.98|1117.57|1100.47|28
1651498260000|2022-05-02 13:31:00|1118|1100.9|1117.93|1100.83|1118.08|1100.98|1117.89|1100.79|17
1651498270000|2022-05-02 13:31:10|1117.96|1100.86|1117.44|1100.34|1118.24|1101.14|1117.4|1100.3|22
1651498280000|2022-05-02 13:31:20|1117.38|1100.28|1116.69|1099.59|1117.43|1100.33|1116.68|1099.58|24
1651498290000|2022-05-02 13:31:30|1116.58|1099.48|1117.84|1100.74|1117.92|1100.82|1116.36|1099.26|28
1651498300000|2022-05-02 13:31:40|1117.85|1100.75|1118.07|1100.97|1118.09|1100.99|1117.4|1100.3|24
1651498310000|2022-05-02 13:31:50|1118.03|1100.93|1118.04|1100.94|1118.1|1101|1117.89|1100.79|23
1651498320000|2022-05-02 13:32:00|1118.08|1100.98|1116.41|1099.31|1118.08|1100.98|1116.23|1099.13|26
1651498330000|2022-05-02 13:32:10|1116.54|1099.44|1117|1099.9|1117.07|1099.97|1116.54|1099.44|22
1651498340000|2022-05-02 13:32:20|1116.69|1099.59|1116.25|1099.15|1116.69|1099.59|1116.04|1098.94|16
1651498350000|2022-05-02 13:32:30|1116.41|1099.31|1116.07|1098.97|1116.99|1099.89|1116.07|1098.97|29
1651498360000|2022-05-02 13:32:40|1116.05|1098.95|1115.57|1098.47|1116.05|1098.95|1115.37|1098.27|18
1651498370000|2022-05-02 13:32:50|1115.46|1098.36|1116.03|1098.93|1116.03|1098.93|1115.41|1098.31|26
1651498380000|2022-05-02 13:33:00|1116.02|1098.92|1116|1098.9|1116.13|1099.03|1115.98|1098.88|19
1651498390000|2022-05-02 13:33:10|1115.99|1098.89|1115.81|1098.71|1116.07|1098.97|1115.42|1098.32|24
1651498400000|2022-05-02 13:33:20|1115.82|1098.72|1115.61|1098.51|1116.02|1098.92|1115.61|1098.51|19
1651498410000|2022-05-02 13:33:30|1115.51|1098.41|1114.71|1097.61|1115.51|1098.41|1114.71|1097.61|15
1651498420000|2022-05-02 13:33:40|1114.65|1097.55|1113.32|1096.22|1114.65|1097.55|1113.31|1096.21|22
1651498430000|2022-05-02 13:33:50|1113.35|1096.25|1112.29|1095.19|1113.35|1096.25|1112.29|1095.19|29
1651498440000|2022-05-02 13:34:00|1112.3|1095.2|1111.06|1093.96|1112.3|1095.2|1110.28|1093.18|35
1651498450000|2022-05-02 13:34:10|1110.99|1093.89|1109.4|1092.3|1111.05|1093.95|1109.38|1092.28|29
1651498460000|2022-05-02 13:34:20|1109.33|1092.23|1108.06|1090.96|1109.33|1092.23|1107.9|1090.8|28
1651498470000|2022-05-02 13:34:30|1108.05|1090.95|1107.9|1090.8|1108.41|1091.31|1107.9|1090.8|26
1651498480000|2022-05-02 13:34:40|1107.76|1090.66|1106.96|1089.86|1107.88|1090.78|1106.91|1089.81|16
1651498490000|2022-05-02 13:34:50|1106.93|1089.83|1108.07|1090.97|1108.12|1091.02|1106.29|1089.19|31
1651498500000|2022-05-02 13:35:00|1108.1|1091|1107.17|1090.07|1108.36|1091.26|1107.17|1090.07|29
1651498510000|2022-05-02 13:35:10|1107.28|1090.18|1106.03|1088.93|1107.35|1090.25|1106.03|1088.93|26
1651498520000|2022-05-02 13:35:20|1105.46|1088.36|1106.7|1089.6|1106.82|1089.72|1104.78|1087.68|28
1651498530000|2022-05-02 13:35:30|1106.71|1089.61|1105.81|1088.71|1107.1|1090|1105.4|1088.3|30
1651498540000|2022-05-02 13:35:40|1105.8|1088.7|1104.36|1087.26|1105.98|1088.88|1104.36|1087.26|26
1651498550000|2022-05-02 13:35:50|1104.27|1087.17|1103.1|1086|1104.27|1087.17|1103.1|1086|26
1651498560000|2022-05-02 13:36:00|1102.79|1085.69|1100.63|1083.53|1102.79|1085.69|1100.18|1083.08|29
1651498570000|2022-05-02 13:36:10|1100.62|1083.52|1097.83|1080.73|1100.66|1083.56|1097.73|1080.63|30
1651498580000|2022-05-02 13:36:20|1097.84|1080.74|1096.73|1079.63|1097.84|1080.74|1096.49|1079.39|27
1651498590000|2022-05-02 13:36:30|1096.62|1079.52|1098.34|1081.24|1098.97|1081.87|1096.62|1079.52|34
1651498600000|2022-05-02 13:36:40|1098.29|1081.19|1099.17|1082.07|1099.37|1082.27|1098.29|1081.19|27
1651498610000|2022-05-02 13:36:50|1099.18|1082.08|1102.34|1085.24|1103.04|1085.94|1099.18|1082.08|35
1651498620000|2022-05-02 13:37:00|1102.37|1085.27|1102.15|1085.05|1102.75|1085.65|1101.9|1084.8|31
1651498630000|2022-05-02 13:37:10|1102.16|1085.06|1101.55|1084.45|1102.16|1085.06|1101.44|1084.34|29
1651498640000|2022-05-02 13:37:20|1101.51|1084.41|1099.08|1081.98|1101.51|1084.41|1099.08|1081.98|27
1651498650000|2022-05-02 13:37:30|1099|1081.9|1099.88|1082.78|1099.98|1082.88|1098.86|1081.76|23
1651498660000|2022-05-02 13:37:40|1099.91|1082.81|1099.66|1082.56|1100.27|1083.17|1099.56|1082.46|29
1651498670000|2022-05-02 13:37:50|1099.64|1082.54|1100.06|1082.96|1100.73|1083.63|1099.3|1082.2|31
1651498680000|2022-05-02 13:38:00|1100.03|1082.93|1098.42|1081.32|1100.2|1083.1|1098.4|1081.3|31
1651498690000|2022-05-02 13:38:10|1098.41|1081.31|1098.85|1081.75|1098.93|1081.83|1098.41|1081.31|21
1651498700000|2022-05-02 13:38:20|1098.91|1081.81|1098.99|1081.89|1099.06|1081.96|1098.61|1081.51|20
1651498710000|2022-05-02 13:38:30|1099.01|1081.91|1099.1|1082|1099.1|1082|1098.99|1081.89|21
1651498720000|2022-05-02 13:38:40|1099.11|1082.01|1101.03|1083.93|1101.03|1083.93|1099.09|1081.99|30
1651498730000|2022-05-02 13:38:50|1101.23|1084.13|1102.77|1085.67|1102.77|1085.67|1101.11|1084.01|25
1651498740000|2022-05-02 13:39:00|1102.63|1085.53|1106.4|1089.3|1106.54|1089.44|1102.63|1085.53|35
1651498750000|2022-05-02 13:39:10|1106.41|1089.31|1106.72|1089.62|1106.9|1089.8|1105.57|1088.47|37
1651498760000|2022-05-02 13:39:20|1106.69|1089.59|1108.58|1091.48|1108.59|1091.49|1105.92|1088.82|38
1651498770000|2022-05-02 13:39:30|1109.89|1092.79|1111.55|1094.45|1111.6|1094.5|1108.92|1091.82|33
1651498780000|2022-05-02 13:39:40|1111.88|1094.78|1113.82|1096.72|1113.97|1096.87|1111.19|1094.09|34
1651498790000|2022-05-02 13:39:50|1113.78|1096.68|1112.29|1095.19|1113.78|1096.68|1112.14|1095.04|34
1651498800000|2022-05-02 13:40:00|1112.2|1095.1|1110.44|1093.34|1112.2|1095.1|1110.35|1093.25|37
1651498810000|2022-05-02 13:40:10|1110.22|1093.12|1109.7|1092.6|1110.54|1093.44|1109.41|1092.31|34
1651498820000|2022-05-02 13:40:20|1109.69|1092.59|1109.36|1092.26|1109.92|1092.82|1109.06|1091.96|28
1651498830000|2022-05-02 13:40:30|1109.29|1092.19|1108.77|1091.67|1109.38|1092.28|1108.77|1091.67|24
1651498840000|2022-05-02 13:40:40|1108.75|1091.65|1107.19|1090.09|1108.75|1091.65|1107.07|1089.97|25
1651498850000|2022-05-02 13:40:50|1107.1|1090|1107.13|1090.03|1107.18|1090.08|1106.97|1089.87|18
1651498860000|2022-05-02 13:41:00|1107.12|1090.02|1108.76|1091.66|1108.78|1091.68|1107.08|1089.98|29
1651498870000|2022-05-02 13:41:10|1108.83|1091.73|1109.4|1092.3|1109.79|1092.69|1108.81|1091.71|34
1651498880000|2022-05-02 13:41:20|1109.33|1092.23|1107.79|1090.69|1109.33|1092.23|1107.79|1090.69|32
1651498890000|2022-05-02 13:41:30|1107.64|1090.54|1108|1090.9|1108.03|1090.93|1107.22|1090.12|25
1651498900000|2022-05-02 13:41:40|1108.03|1090.93|1108.1|1091|1108.11|1091.01|1107.87|1090.77|24
1651498910000|2022-05-02 13:41:50|1108.11|1091.01|1111.23|1094.13|1111.23|1094.13|1108.11|1091.01|36
1651498920000|2022-05-02 13:42:00|1111.54|1094.44|1112.98|1095.88|1113.67|1096.57|1111.54|1094.44|29
1651498930000|2022-05-02 13:42:10|1112.97|1095.87|1113.06|1095.96|1113.06|1095.96|1112.37|1095.27|24
1651498940000|2022-05-02 13:42:20|1113.02|1095.92|1113.24|1096.14|1113.5|1096.4|1113.02|1095.92|20
1651498950000|2022-05-02 13:42:30|1113.27|1096.17|1116.6|1099.5|1116.72|1099.62|1113.27|1096.17|34
1651498960000|2022-05-02 13:42:40|1116.64|1099.54|1117.24|1100.14|1118.1|1101|1116.64|1099.54|34
1651498970000|2022-05-02 13:42:50|1117.03|1099.93|1116.83|1099.73|1117.51|1100.41|1115.84|1098.74|29
1651498980000|2022-05-02 13:43:00|1116.85|1099.75|1118.25|1101.15|1118.38|1101.28|1116.85|1099.75|25
1651498990000|2022-05-02 13:43:10|1118.33|1101.23|1120.91|1103.81|1120.91|1103.81|1118.33|1101.23|30
1651499000000|2022-05-02 13:43:20|1120.92|1103.82|1126.19|1109.09|1126.38|1109.28|1120.89|1103.79|30
1651499010000|2022-05-02 13:43:30|1126.21|1109.11|1123.13|1106.03|1126.21|1109.11|1123.13|1106.03|34
1651499020000|2022-05-02 13:43:40|1122.98|1105.88|1125.02|1107.92|1125.02|1107.92|1122.98|1105.88|35
1651499030000|2022-05-02 13:43:50|1124.86|1107.76|1125.55|1108.45|1125.57|1108.47|1123.81|1106.71|38
1651499040000|2022-05-02 13:44:00|1125.66|1108.56|1125.01|1107.91|1125.86|1108.76|1124.25|1107.15|34
1651499050000|2022-05-02 13:44:10|1125.16|1108.06|1125.08|1107.98|1126|1108.9|1124.95|1107.85|35
1651499060000|2022-05-02 13:44:20|1125.03|1107.93|1123.58|1106.48|1125.22|1108.12|1123.58|1106.48|36
1651499070000|2022-05-02 13:44:30|1123.56|1106.46|1122.92|1105.82|1123.94|1106.84|1122.8|1105.7|26
1651499080000|2022-05-02 13:44:40|1122.91|1105.81|1123.1|1106|1123.36|1106.26|1122.61|1105.51|28
1651499090000|2022-05-02 13:44:50|1123.08|1105.98|1121.63|1104.53|1123.08|1105.98|1121.63|1104.53|32
1651499100000|2022-05-02 13:45:00|1121.59|1104.49|1119.4|1102.3|1121.59|1104.49|1119.36|1102.26|35
1651499110000|2022-05-02 13:45:10|1119.16|1102.06|1117.72|1100.62|1119.16|1102.06|1117.72|1100.62|28
1651499120000|2022-05-02 13:45:20|1117.81|1100.71|1117.21|1100.11|1117.94|1100.84|1117.2|1100.1|21
1651499130000|2022-05-02 13:45:30|1117.44|1100.34|1119.14|1102.04|1119.44|1102.34|1117.44|1100.34|29
1651499140000|2022-05-02 13:45:40|1119.06|1101.96|1118|1100.9|1119.06|1101.96|1117.89|1100.79|23
1651499150000|2022-05-02 13:45:50|1118.03|1100.93|1117.02|1099.92|1118.55|1101.45|1116.32|1099.22|29
1651499160000|2022-05-02 13:46:00|1117|1099.9|1118.34|1101.24|1118.35|1101.25|1116.98|1099.88|31
1651499170000|2022-05-02 13:46:10|1118.36|1101.26|1119.1|1102|1119.12|1102.02|1118.36|1101.26|29
1651499180000|2022-05-02 13:46:20|1119.18|1102.08|1119.17|1102.07|1119.85|1102.75|1119.01|1101.91|21
1651499190000|2022-05-02 13:46:30|1119.18|1102.08|1121.67|1104.57|1121.9|1104.8|1119.18|1102.08|32
1651499200000|2022-05-02 13:46:40|1121.69|1104.59|1122.06|1104.96|1122.09|1104.99|1120.53|1103.43|31
1651499210000|2022-05-02 13:46:50|1122.25|1105.15|1123.66|1106.56|1123.79|1106.69|1122.11|1105.01|25
1651499220000|2022-05-02 13:47:00|1123.45|1106.35|1123.09|1105.99|1123.48|1106.38|1122.97|1105.87|17
1651499230000|2022-05-02 13:47:10|1122.97|1105.87|1123.09|1105.99|1123.35|1106.25|1122.97|1105.87|15
1651499240000|2022-05-02 13:47:20|1123.1|1106|1121.56|1104.46|1123.12|1106.02|1121.47|1104.37|20
1651499250000|2022-05-02 13:47:30|1121.59|1104.49|1121.02|1103.92|1122.03|1104.93|1120.81|1103.71|25
1651499260000|2022-05-02 13:47:40|1121.04|1103.94|1122.03|1104.93|1122.03|1104.93|1121.04|1103.94|25
1651499270000|2022-05-02 13:47:50|1122.07|1104.97|1122|1104.9|1122.22|1105.12|1121.72|1104.62|22
1651499280000|2022-05-02 13:48:00|1121.98|1104.88|1122.31|1105.21|1122.84|1105.74|1121.98|1104.88|33
1651499290000|2022-05-02 13:48:10|1122.3|1105.2|1123.7|1106.6|1123.71|1106.61|1122.18|1105.08|23
1651499300000|2022-05-02 13:48:20|1123.72|1106.62|1125.19|1108.09|1125.25|1108.15|1123.72|1106.62|28
1651499310000|2022-05-02 13:48:30|1125.4|1108.3|1126.71|1109.61|1126.88|1109.78|1125.4|1108.3|30
1651499320000|2022-05-02 13:48:40|1126.72|1109.62|1125.68|1108.58|1126.83|1109.73|1125.6|1108.5|30
1651499330000|2022-05-02 13:48:50|1125.64|1108.54|1124.76|1107.66|1125.64|1108.54|1124.75|1107.65|29
1651499340000|2022-05-02 13:49:00|1124.74|1107.64|1124.24|1107.14|1124.82|1107.72|1123.61|1106.51|26
1651499350000|2022-05-02 13:49:10|1124.28|1107.18|1122.19|1105.09|1124.28|1107.18|1122.14|1105.04|30
1651499360000|2022-05-02 13:49:20|1122.23|1105.13|1122.03|1104.93|1122.31|1105.21|1121.76|1104.66|31
1651499370000|2022-05-02 13:49:30|1122|1104.9|1121.2|1104.1|1122|1104.9|1121.01|1103.91|25
1651499380000|2022-05-02 13:49:40|1121.18|1104.08|1121.31|1104.21|1121.72|1104.62|1121.08|1103.98|32
1651499390000|2022-05-02 13:49:50|1121.3|1104.2|1120.23|1103.13|1121.35|1104.25|1120.23|1103.13|33
1651499400000|2022-05-02 13:50:00|1120.25|1103.15|1118.46|1101.36|1120.48|1103.38|1118.45|1101.35|28
1651499410000|2022-05-02 13:50:10|1118.45|1101.35|1118.64|1101.54|1119|1101.9|1118.28|1101.18|34
1651499420000|2022-05-02 13:50:20|1118.66|1101.56|1121.72|1104.62|1121.99|1104.89|1118.66|1101.56|37
1651499430000|2022-05-02 13:50:30|1121.67|1104.57|1121.76|1104.66|1122.95|1105.85|1121.67|1104.57|34
1651499440000|2022-05-02 13:50:40|1121.7|1104.6|1120.39|1103.29|1121.83|1104.73|1120.28|1103.18|30
1651499450000|2022-05-02 13:50:50|1120.43|1103.33|1119.05|1101.95|1120.74|1103.64|1118.92|1101.82|25
1651499460000|2022-05-02 13:51:00|1119.02|1101.92|1118.59|1101.49|1119.6|1102.5|1118.14|1101.04|32
1651499470000|2022-05-02 13:51:10|1118.66|1101.56|1120.02|1102.92|1120.31|1103.21|1118.66|1101.56|27
1651499480000|2022-05-02 13:51:20|1119.94|1102.84|1120.21|1103.11|1120.21|1103.11|1119.58|1102.48|32
1651499490000|2022-05-02 13:51:30|1120.46|1103.36|1122.95|1105.85|1123.15|1106.05|1120.46|1103.36|32
1651499500000|2022-05-02 13:51:40|1122.89|1105.79|1121.73|1104.63|1123.08|1105.98|1121.43|1104.33|31
1651499510000|2022-05-02 13:51:50|1121.72|1104.62|1121.65|1104.55|1122.03|1104.93|1121.49|1104.39|18
1651499520000|2022-05-02 13:52:00|1121.76|1104.66|1122.66|1105.56|1122.68|1105.58|1121.76|1104.66|24
1651499530000|2022-05-02 13:52:10|1122.68|1105.58|1122.47|1105.37|1123.66|1106.56|1122.44|1105.34|30
1651499540000|2022-05-02 13:52:20|1122.83|1105.73|1121.48|1104.38|1122.83|1105.73|1121.47|1104.37|24
1651499550000|2022-05-02 13:52:30|1121.14|1104.04|1121.71|1104.61|1121.89|1104.79|1121.14|1104.04|34
1651499560000|2022-05-02 13:52:40|1121.7|1104.6|1122.06|1104.96|1122.08|1104.98|1121.43|1104.33|28
1651499570000|2022-05-02 13:52:50|1122.34|1105.24|1122.73|1105.63|1123.35|1106.25|1122.34|1105.24|25
1651499580000|2022-05-02 13:53:00|1122.69|1105.59|1123.22|1106.12|1123.22|1106.12|1122.63|1105.53|23
1651499590000|2022-05-02 13:53:10|1123.23|1106.13|1122.97|1105.87|1123.23|1106.13|1122.79|1105.69|27
1651499600000|2022-05-02 13:53:20|1122.9|1105.8|1122.61|1105.51|1123.09|1105.99|1122.58|1105.48|21
1651499610000|2022-05-02 13:53:30|1122.63|1105.53|1121.13|1104.03|1122.63|1105.53|1121.13|1104.03|29
1651499620000|2022-05-02 13:53:40|1121.12|1104.02|1121.4|1104.3|1121.41|1104.31|1120.57|1103.47|25
1651499630000|2022-05-02 13:53:50|1121.34|1104.24|1121.88|1104.78|1122.21|1105.11|1121.31|1104.21|20
1651499640000|2022-05-02 13:54:00|1121.78|1104.68|1121.17|1104.07|1122.2|1105.1|1121.16|1104.06|31
1651499650000|2022-05-02 13:54:10|1121.16|1104.06|1121.68|1104.58|1121.7|1104.6|1121|1103.9|27
1651499660000|2022-05-02 13:54:20|1121.36|1104.26|1121.65|1104.55|1121.99|1104.89|1121.13|1104.03|26
1651499670000|2022-05-02 13:54:30|1121.62|1104.52|1121.2|1104.1|1121.64|1104.54|1121.2|1104.1|12
1651499680000|2022-05-02 13:54:40|1121.3|1104.2|1121.04|1103.94|1121.34|1104.24|1120.77|1103.67|17
1651499690000|2022-05-02 13:54:50|1121.23|1104.13|1121.71|1104.61|1121.71|1104.61|1121.04|1103.94|18
1651499700000|2022-05-02 13:55:00|1121.66|1104.56|1121.94|1104.84|1122.05|1104.95|1121.62|1104.52|16
1651499710000|2022-05-02 13:55:10|1122|1104.9|1121.37|1104.27|1122.04|1104.94|1120.68|1103.58|31
1651499720000|2022-05-02 13:55:20|1121.43|1104.33|1122.65|1105.55|1123.14|1106.04|1121.32|1104.22|29
1651499730000|2022-05-02 13:55:30|1122.76|1105.66|1122.03|1104.93|1122.82|1105.72|1121.24|1104.14|32
1651499740000|2022-05-02 13:55:40|1122.08|1104.98|1121.95|1104.85|1122.23|1105.13|1121.31|1104.21|24
1651499750000|2022-05-02 13:55:50|1122|1104.9|1122.02|1104.92|1122.23|1105.13|1121.99|1104.89|19
1651499760000|2022-05-02 13:56:00|1121.65|1104.55|1121.97|1104.87|1122|1104.9|1121.21|1104.11|27
1651499770000|2022-05-02 13:56:10|1122.05|1104.95|1122.47|1105.37|1122.53|1105.43|1122.05|1104.95|19
1651499780000|2022-05-02 13:56:20|1122.48|1105.38|1122.34|1105.24|1123.44|1106.34|1122.29|1105.19|32
1651499790000|2022-05-02 13:56:30|1122.36|1105.26|1122.65|1105.55|1122.66|1105.56|1121.37|1104.27|28
1651499800000|2022-05-02 13:56:40|1122.63|1105.53|1123|1105.9|1123.84|1106.74|1122.63|1105.53|27
1651499810000|2022-05-02 13:56:50|1123.02|1105.92|1123.91|1106.81|1123.91|1106.81|1122.97|1105.87|27
1651499820000|2022-05-02 13:57:00|1123.85|1106.75|1126.54|1109.44|1126.74|1109.64|1123.85|1106.75|34
1651499830000|2022-05-02 13:57:10|1126.47|1109.37|1125.96|1108.86|1126.47|1109.37|1125.94|1108.84|23
1651499840000|2022-05-02 13:57:20|1125.97|1108.87|1125.37|1108.27|1126.1|1109|1125.16|1108.06|21
1651499850000|2022-05-02 13:57:30|1125.34|1108.24|1124.85|1107.75|1125.41|1108.31|1124.49|1107.39|24
1651499860000|2022-05-02 13:57:40|1124.86|1107.76|1123.77|1106.67|1124.99|1107.89|1123.77|1106.67|24
1651499870000|2022-05-02 13:57:50|1124.27|1107.17|1124.03|1106.93|1124.27|1107.17|1123.71|1106.61|25
1651499880000|2022-05-02 13:58:00|1124.02|1106.92|1124.16|1107.06|1124.63|1107.53|1124.02|1106.92|24
1651499890000|2022-05-02 13:58:10|1124.21|1107.11|1123.18|1106.08|1124.24|1107.14|1123.15|1106.05|25
1651499900000|2022-05-02 13:58:20|1123.17|1106.07|1122.92|1105.82|1123.17|1106.07|1122.41|1105.31|25
1651499910000|2022-05-02 13:58:30|1122.93|1105.83|1123.23|1106.13|1123.25|1106.15|1122.75|1105.65|25
1651499920000|2022-05-02 13:58:40|1123.22|1106.12|1123.81|1106.71|1123.81|1106.71|1123.16|1106.06|17
1651499930000|2022-05-02 13:58:50|1123.83|1106.73|1123.98|1106.88|1124.15|1107.05|1123.83|1106.73|15
1651499940000|2022-05-02 13:59:00|1123.68|1106.58|1123.23|1106.13|1123.75|1106.65|1123.23|1106.13|28
1651499950000|2022-05-02 13:59:10|1123.27|1106.17|1123.3|1106.2|1123.87|1106.77|1123.27|1106.17|27
1651499960000|2022-05-02 13:59:20|1123.31|1106.21|1122.59|1105.49|1123.33|1106.23|1122.27|1105.17|30
1651499970000|2022-05-02 13:59:30|1122.57|1105.47|1122.49|1105.39|1122.85|1105.75|1122.15|1105.05|26
1651499980000|2022-05-02 13:59:40|1122.44|1105.34|1122.23|1105.13|1122.78|1105.68|1122.23|1105.13|18
1651499990000|2022-05-02 13:59:50|1122.24|1105.14|1122.23|1105.13|1122.34|1105.24|1122.19|1105.09|13
1651500000000|2022-05-02 14:00:00|1122.22|1105.12|1120.53|1103.43|1122.22|1105.12|1120.52|1103.42|32
1651500010000|2022-05-02 14:00:10|1120.52|1103.42|1119.88|1102.78|1120.69|1103.59|1119.61|1102.51|35
1651500020000|2022-05-02 14:00:20|1119.9|1102.8|1120.83|1103.73|1120.96|1103.86|1119.9|1102.8|25
1651500030000|2022-05-02 14:00:30|1120.84|1103.74|1122.95|1105.85|1123.09|1105.99|1120.84|1103.74|24
1651500040000|2022-05-02 14:00:40|1122.93|1105.83|1124.59|1107.49|1124.8|1107.7|1122.93|1105.83|29
1651500050000|2022-05-02 14:00:50|1124.54|1107.44|1123.76|1106.66|1124.54|1107.44|1123.03|1105.93|29
1651500060000|2022-05-02 14:01:00|1123.81|1106.71|1123.85|1106.75|1123.88|1106.78|1123.37|1106.27|26
1651500070000|2022-05-02 14:01:10|1123.89|1106.79|1124.09|1106.99|1124.7|1107.6|1123.82|1106.72|25
1651500080000|2022-05-02 14:01:20|1123.93|1106.83|1122.65|1105.55|1123.93|1106.83|1122.65|1105.55|31
1651500090000|2022-05-02 14:01:30|1122.6|1105.5|1122.51|1105.41|1122.6|1105.5|1121.87|1104.77|34
1651500100000|2022-05-02 14:01:40|1122.52|1105.42|1121.57|1104.47|1122.88|1105.78|1121.57|1104.47|27
1651500110000|2022-05-02 14:01:50|1121.58|1104.48|1121.32|1104.22|1121.62|1104.52|1121.22|1104.12|20
1651500120000|2022-05-02 14:02:00|1121.26|1104.16|1120.38|1103.28|1121.26|1104.16|1120.38|1103.28|21
1651500130000|2022-05-02 14:02:10|1120.53|1103.43|1120.68|1103.58|1120.88|1103.78|1120.38|1103.28|13
1651500140000|2022-05-02 14:02:20|1120.66|1103.56|1120.83|1103.73|1120.85|1103.75|1120.3|1103.2|13
1651500150000|2022-05-02 14:02:30|1120.82|1103.72|1120.35|1103.25|1120.82|1103.72|1120.28|1103.18|15
1651500160000|2022-05-02 14:02:40|1120.37|1103.27|1121.03|1103.93|1121.03|1103.93|1120.37|1103.27|17
1651500170000|2022-05-02 14:02:50|1121.53|1104.43|1121.22|1104.12|1121.65|1104.55|1121.21|1104.11|17
1651500180000|2022-05-02 14:03:00|1121.2|1104.1|1123.31|1106.21|1123.31|1106.21|1121.2|1104.1|25
1651500190000|2022-05-02 14:03:10|1123.28|1106.18|1124.3|1107.2|1124.92|1107.82|1123.23|1106.13|36
1651500200000|2022-05-02 14:03:20|1124.55|1107.45|1123.06|1105.96|1124.55|1107.45|1123.03|1105.93|32
1651500210000|2022-05-02 14:03:30|1123.07|1105.97|1122.98|1105.88|1123.09|1105.99|1122.75|1105.65|22
1651500220000|2022-05-02 14:03:40|1122.95|1105.85|1122.39|1105.29|1122.95|1105.85|1122.17|1105.07|23
1651500230000|2022-05-02 14:03:50|1122.61|1105.51|1122.29|1105.19|1122.61|1105.51|1122.26|1105.16|16
1651500240000|2022-05-02 14:04:00|1122.26|1105.16|1122.96|1105.86|1122.96|1105.86|1122.16|1105.06|21
1651500250000|2022-05-02 14:04:10|1122.95|1105.85|1122.89|1105.79|1122.99|1105.89|1122.47|1105.37|27
1651500260000|2022-05-02 14:04:20|1122.91|1105.81|1122.71|1105.61|1122.97|1105.87|1122.59|1105.49|21
1651500270000|2022-05-02 14:04:30|1122.7|1105.6|1122.98|1105.88|1122.98|1105.88|1122.66|1105.56|23
1651500280000|2022-05-02 14:04:40|1122.94|1105.84|1125.05|1107.95|1125.05|1107.95|1122.94|1105.84|33
1651500290000|2022-05-02 14:04:50|1125.09|1107.99|1124.34|1107.24|1125.09|1107.99|1124|1106.9|23
1651500300000|2022-05-02 14:05:00|1124.61|1107.51|1124.11|1107.01|1124.83|1107.73|1124.1|1107|25
1651500310000|2022-05-02 14:05:10|1124.06|1106.96|1124.53|1107.43|1124.53|1107.43|1123.94|1106.84|17
1651500320000|2022-05-02 14:05:20|1124.74|1107.64|1125.16|1108.06|1125.62|1108.52|1124.13|1107.03|32
1651500330000|2022-05-02 14:05:30|1125.18|1108.08|1124.12|1107.02|1125.31|1108.21|1124.12|1107.02|25
1651500340000|2022-05-02 14:05:40|1124.14|1107.04|1124.55|1107.45|1124.84|1107.74|1124.14|1107.04|18
1651500350000|2022-05-02 14:05:50|1124.62|1107.52|1124.12|1107.02|1124.82|1107.72|1124.12|1107.02|23
1651500360000|2022-05-02 14:06:00|1124.1|1107|1123.36|1106.26|1124.19|1107.09|1123.36|1106.26|28
1651500370000|2022-05-02 14:06:10|1123.21|1106.11|1122.99|1105.89|1123.21|1106.11|1122.42|1105.32|22
1651500380000|2022-05-02 14:06:20|1123.01|1105.91|1123.37|1106.27|1123.75|1106.65|1123.01|1105.91|25
1651500390000|2022-05-02 14:06:30|1123.35|1106.25|1122.53|1105.43|1123.35|1106.25|1122.53|1105.43|23
1651500400000|2022-05-02 14:06:40|1122.55|1105.45|1122.16|1105.06|1122.55|1105.45|1122.1|1105|23
1651500410000|2022-05-02 14:06:50|1122.18|1105.08|1120.69|1103.59|1122.2|1105.1|1120.15|1103.05|34
1651500420000|2022-05-02 14:07:00|1120.67|1103.57|1120.05|1102.95|1120.71|1103.61|1119.92|1102.82|28
1651500430000|2022-05-02 14:07:10|1119.95|1102.85|1120.15|1103.05|1120.75|1103.65|1119.88|1102.78|33
1651500440000|2022-05-02 14:07:20|1120.05|1102.95|1119.95|1102.85|1120.16|1103.06|1119.6|1102.5|26
1651500450000|2022-05-02 14:07:30|1119.96|1102.86|1120.66|1103.56|1120.72|1103.62|1119.96|1102.86|26
1651500460000|2022-05-02 14:07:40|1120.73|1103.63|1120.75|1103.65|1120.87|1103.77|1120.43|1103.33|28
1651500470000|2022-05-02 14:07:50|1120.74|1103.64|1120.67|1103.57|1120.79|1103.69|1120.49|1103.39|18
1651500480000|2022-05-02 14:08:00|1120.68|1103.58|1120.75|1103.65|1120.88|1103.78|1120.66|1103.56|28
1651500490000|2022-05-02 14:08:10|1120.79|1103.69|1120.23|1103.13|1120.81|1103.71|1120.23|1103.13|21
1651500500000|2022-05-02 14:08:20|1120.25|1103.15|1120.24|1103.14|1120.61|1103.51|1120.05|1102.95|26
1651500510000|2022-05-02 14:08:30|1120.14|1103.04|1120.02|1102.92|1120.38|1103.28|1120.02|1102.92|23
1651500520000|2022-05-02 14:08:40|1120.01|1102.91|1119.19|1102.09|1120.02|1102.92|1119.11|1102.01|18
1651500530000|2022-05-02 14:08:50|1119.05|1101.95|1118.49|1101.39|1119.08|1101.98|1118.49|1101.39|25
1651500540000|2022-05-02 14:09:00|1118.42|1101.32|1117.73|1100.63|1118.42|1101.32|1117.73|1100.63|14
1651500550000|2022-05-02 14:09:10|1117.51|1100.41|1117.22|1100.12|1117.51|1100.41|1117.22|1100.12|12
1651500560000|2022-05-02 14:09:20|1117.23|1100.13|1117.27|1100.17|1117.29|1100.19|1117.21|1100.11|14
1651500570000|2022-05-02 14:09:30|1117.41|1100.31|1118.33|1101.23|1118.34|1101.24|1117.41|1100.31|24
1651500580000|2022-05-02 14:09:40|1118.32|1101.22|1119.29|1102.19|1119.29|1102.19|1118.32|1101.22|23
1651500590000|2022-05-02 14:09:50|1119.3|1102.2|1119.04|1101.94|1119.5|1102.4|1119|1101.9|24
1651500600000|2022-05-02 14:10:00|1119.05|1101.95|1117.94|1100.84|1119.05|1101.95|1117.83|1100.73|24
1651500610000|2022-05-02 14:10:10|1117.97|1100.87|1117.98|1100.88|1117.99|1100.89|1117.96|1100.86|11
1651500620000|2022-05-02 14:10:20|1117.96|1100.86|1118.09|1100.99|1118.23|1101.13|1117.69|1100.59|22
1651500630000|2022-05-02 14:10:30|1118.1|1101|1118.02|1100.92|1118.14|1101.04|1117.98|1100.88|18
1651500640000|2022-05-02 14:10:40|1118.11|1101.01|1119.06|1101.96|1119.08|1101.98|1118.11|1101.01|21
1651500650000|2022-05-02 14:10:50|1119.07|1101.97|1119.43|1102.33|1119.44|1102.34|1119.01|1101.91|15
1651500660000|2022-05-02 14:11:00|1119.48|1102.38|1119.7|1102.6|1119.7|1102.6|1119.48|1102.38|5
1651500670000|2022-05-02 14:11:10|1119.84|1102.74|1119.64|1102.54|1119.93|1102.83|1119.51|1102.41|28
1651500680000|2022-05-02 14:11:20|1119.61|1102.51|1121.05|1103.95|1121.37|1104.27|1119.61|1102.51|25
1651500690000|2022-05-02 14:11:30|1121.04|1103.94|1119.68|1102.58|1121.04|1103.94|1119.17|1102.07|17
1651500700000|2022-05-02 14:11:40|1119.69|1102.59|1119.98|1102.88|1119.98|1102.88|1119.68|1102.58|14
1651500710000|2022-05-02 14:11:50|1120|1102.9|1120.1|1103|1120.37|1103.27|1119.95|1102.85|25
1651500720000|2022-05-02 14:12:00|1120.11|1103.01|1121.04|1103.94|1121.04|1103.94|1120.09|1102.99|26
1651500730000|2022-05-02 14:12:10|1121.06|1103.96|1120.81|1103.71|1121.28|1104.18|1120.74|1103.64|27
1651500740000|2022-05-02 14:12:20|1120.84|1103.74|1118.22|1101.12|1120.84|1103.74|1118.22|1101.12|35
1651500750000|2022-05-02 14:12:30|1118.48|1101.38|1118.24|1101.14|1118.48|1101.38|1118.14|1101.04|19
1651500760000|2022-05-02 14:12:40|1118.25|1101.15|1118.26|1101.16|1118.26|1101.16|1118.06|1100.96|22
1651500770000|2022-05-02 14:12:50|1118.17|1101.07|1117.92|1100.82|1118.26|1101.16|1117.91|1100.81|14
1651500780000|2022-05-02 14:13:00|1117.9|1100.8|1117.98|1100.88|1117.98|1100.88|1117.58|1100.48|25
1651500790000|2022-05-02 14:13:10|1117.88|1100.78|1117.89|1100.79|1118.07|1100.97|1117.84|1100.74|15
1651500800000|2022-05-02 14:13:20|1117.83|1100.73|1117.69|1100.59|1117.93|1100.83|1117.66|1100.56|24
1651500810000|2022-05-02 14:13:30|1117.65|1100.55|1117.92|1100.82|1117.92|1100.82|1117.61|1100.51|18
1651500820000|2022-05-02 14:13:40|1117.9|1100.8|1117.82|1100.72|1117.9|1100.8|1117.78|1100.68|14
1651500830000|2022-05-02 14:13:50|1117.8|1100.7|1117.85|1100.75|1118|1100.9|1117.78|1100.68|17
1651500840000|2022-05-02 14:14:00|1117.84|1100.74|1118|1100.9|1118.06|1100.96|1117.8|1100.7|29
1651500850000|2022-05-02 14:14:10|1118.02|1100.92|1118.01|1100.91|1118.06|1100.96|1117.93|1100.83|17
1651500860000|2022-05-02 14:14:20|1118.03|1100.93|1117.91|1100.81|1118.06|1100.96|1117.91|1100.81|17
1651500870000|2022-05-02 14:14:30|1117.9|1100.8|1116.85|1099.75|1117.9|1100.8|1116.85|1099.75|16
1651500880000|2022-05-02 14:14:40|1116.82|1099.72|1116.38|1099.28|1116.82|1099.72|1116.38|1099.28|8
1651500890000|2022-05-02 14:14:50|1116.37|1099.27|1116.11|1099.01|1116.39|1099.29|1116.11|1099.01|12
1651500900000|2022-05-02 14:15:00|1116.14|1099.04|1116.17|1099.07|1116.2|1099.1|1116.05|1098.95|9
1651500910000|2022-05-02 14:15:10|1116.35|1099.25|1116.11|1099.01|1116.35|1099.25|1116.1|1099|5
1651500920000|2022-05-02 14:15:20|1116.15|1099.05|1116.1|1099|1116.19|1099.09|1116.07|1098.97|15
1651500930000|2022-05-02 14:15:30|1116.16|1099.06|1115.29|1098.19|1116.16|1099.06|1115.29|1098.19|28
1651500940000|2022-05-02 14:15:40|1115.24|1098.14|1115.14|1098.04|1115.24|1098.14|1115.02|1097.92|13
1651500950000|2022-05-02 14:15:50|1115.09|1097.99|1116|1098.9|1116|1098.9|1115.07|1097.97|20
1651500960000|2022-05-02 14:16:00|1115.98|1098.88|1116.08|1098.98|1116.08|1098.98|1115.89|1098.79|13
1651500970000|2022-05-02 14:16:10|1116.16|1099.06|1116.74|1099.64|1116.74|1099.64|1116.15|1099.05|18
1651500980000|2022-05-02 14:16:20|1116.75|1099.65|1117.55|1100.45|1117.55|1100.45|1116.72|1099.62|15
1651500990000|2022-05-02 14:16:30|1117.43|1100.33|1116.03|1098.93|1117.47|1100.37|1115.98|1098.88|27
1651501000000|2022-05-02 14:16:40|1116.02|1098.92|1115.92|1098.82|1116.06|1098.96|1115.88|1098.78|20
1651501010000|2022-05-02 14:16:50|1115.88|1098.78|1115.53|1098.43|1116.02|1098.92|1115.53|1098.43|21
1651501020000|2022-05-02 14:17:00|1115.5|1098.4|1114.76|1097.66|1115.7|1098.6|1114.72|1097.62|34
1651501030000|2022-05-02 14:17:10|1114.77|1097.67|1113.79|1096.69|1114.77|1097.67|1113.79|1096.69|22
1651501040000|2022-05-02 14:17:20|1113.78|1096.68|1113.46|1096.36|1114.09|1096.99|1113.46|1096.36|22
1651501050000|2022-05-02 14:17:30|1113.27|1096.17|1114.56|1097.46|1114.56|1097.46|1113.27|1096.17|23
1651501060000|2022-05-02 14:17:40|1114.58|1097.48|1113.99|1096.89|1114.75|1097.65|1113.97|1096.87|24
1651501070000|2022-05-02 14:17:50|1114|1096.9|1113.39|1096.29|1114.04|1096.94|1113.39|1096.29|21
1651501080000|2022-05-02 14:18:00|1113.35|1096.25|1113.31|1096.21|1113.38|1096.28|1113.26|1096.16|13
1651501090000|2022-05-02 14:18:10|1113.2|1096.1|1113.74|1096.64|1113.81|1096.71|1113.16|1096.06|16
1651501100000|2022-05-02 14:18:20|1113.72|1096.62|1114.19|1097.09|1114.67|1097.57|1113.67|1096.57|19
1651501110000|2022-05-02 14:18:30|1114.05|1096.95|1115.98|1098.88|1115.98|1098.88|1114.05|1096.95|31
1651501120000|2022-05-02 14:18:40|1115.88|1098.78|1115.88|1098.78|1116.16|1099.06|1115.81|1098.71|27
1651501130000|2022-05-02 14:18:50|1115.8|1098.7|1115.16|1098.06|1115.92|1098.82|1115.15|1098.05|19
1651501140000|2022-05-02 14:19:00|1115.17|1098.07|1115.15|1098.05|1115.76|1098.66|1115.11|1098.01|22
1651501150000|2022-05-02 14:19:10|1115.16|1098.06|1116.67|1099.57|1116.67|1099.57|1115.16|1098.06|22
1651501160000|2022-05-02 14:19:20|1116.66|1099.56|1116.64|1099.54|1116.85|1099.75|1116|1098.9|22
1651501170000|2022-05-02 14:19:30|1116.63|1099.53|1115.99|1098.89|1116.74|1099.64|1115.83|1098.73|31
1651501180000|2022-05-02 14:19:40|1116.01|1098.91|1116.19|1099.09|1116.19|1099.09|1116.01|1098.91|11
1651501190000|2022-05-02 14:19:50|1116.21|1099.11|1117.75|1100.65|1117.8|1100.7|1116.21|1099.11|19
1651501200000|2022-05-02 14:20:00|1117.43|1100.33|1117.7|1100.6|1117.7|1100.6|1117|1099.9|30
1651501210000|2022-05-02 14:20:10|1117.66|1100.56|1116.99|1099.89|1117.66|1100.56|1116.99|1099.89|25
1651501220000|2022-05-02 14:20:20|1116.98|1099.88|1117.09|1099.99|1117.1|1100|1116.98|1099.88|9
1651501230000|2022-05-02 14:20:30|1117.04|1099.94|1117.07|1099.97|1117.57|1100.47|1117.01|1099.91|16
1651501240000|2022-05-02 14:20:40|1117.43|1100.33|1117.18|1100.08|1117.43|1100.33|1117.14|1100.04|17
1651501250000|2022-05-02 14:20:50|1117.19|1100.09|1117.21|1100.11|1117.31|1100.21|1117.06|1099.96|18
1651501260000|2022-05-02 14:21:00|1117.42|1100.32|1117.13|1100.03|1117.42|1100.32|1117.01|1099.91|16
1651501270000|2022-05-02 14:21:10|1117.15|1100.05|1117.15|1100.05|1117.17|1100.07|1117.06|1099.96|6
1651501280000|2022-05-02 14:21:20|1117.06|1099.96|1116.71|1099.61|1117.07|1099.97|1116.63|1099.53|17
1651501290000|2022-05-02 14:21:30|1116.59|1099.49|1116.23|1099.13|1116.59|1099.49|1116.15|1099.05|14
1651501300000|2022-05-02 14:21:40|1116.33|1099.23|1116.85|1099.75|1117.04|1099.94|1116.28|1099.18|18
1651501310000|2022-05-02 14:21:50|1116.86|1099.76|1117.17|1100.07|1117.36|1100.26|1116.86|1099.76|18
1651501320000|2022-05-02 14:22:00|1117.16|1100.06|1118.08|1100.98|1118.09|1100.99|1117.16|1100.06|23
1651501330000|2022-05-02 14:22:10|1118.09|1100.99|1118.03|1100.93|1118.09|1100.99|1117.96|1100.86|11
1651501340000|2022-05-02 14:22:20|1117.99|1100.89|1116.93|1099.83|1118.05|1100.95|1116.86|1099.76|23
1651501350000|2022-05-02 14:22:30|1116.94|1099.84|1115.86|1098.76|1116.94|1099.84|1115.86|1098.76|23
1651501360000|2022-05-02 14:22:40|1116.08|1098.98|1116.85|1099.75|1116.86|1099.76|1115.73|1098.63|22
1651501370000|2022-05-02 14:22:50|1116.9|1099.8|1117.4|1100.3|1117.4|1100.3|1116.9|1099.8|7
1651501380000|2022-05-02 14:23:00|1117.39|1100.29|1117.14|1100.04|1117.39|1100.29|1116.86|1099.76|22
1651501390000|2022-05-02 14:23:10|1117.13|1100.03|1117.58|1100.48|1117.7|1100.6|1117.13|1100.03|24
1651501400000|2022-05-02 14:23:20|1117.59|1100.49|1117.64|1100.54|1117.64|1100.54|1117.37|1100.27|24
1651501410000|2022-05-02 14:23:30|1117.65|1100.55|1118.03|1100.93|1118.04|1100.94|1117.62|1100.52|14
1651501420000|2022-05-02 14:23:40|1117.85|1100.75|1118.03|1100.93|1118.03|1100.93|1117.82|1100.72|12
1651501430000|2022-05-02 14:23:50|1118.04|1100.94|1117.98|1100.88|1118.08|1100.98|1117.97|1100.87|12
1651501440000|2022-05-02 14:24:00|1117.99|1100.89|1117.88|1100.78|1118.37|1101.27|1117.85|1100.75|20
1651501450000|2022-05-02 14:24:10|1117.87|1100.77|1117.84|1100.74|1117.93|1100.83|1117.37|1100.27|19
1651501460000|2022-05-02 14:24:20|1117.94|1100.84|1120.33|1103.23|1120.34|1103.24|1117.88|1100.78|30
1651501470000|2022-05-02 14:24:30|1120.47|1103.37|1122.02|1104.92|1122.38|1105.28|1120.47|1103.37|29
1651501480000|2022-05-02 14:24:40|1122.01|1104.91|1121.3|1104.2|1122.01|1104.91|1120.93|1103.83|28
1651501490000|2022-05-02 14:24:50|1121.54|1104.44|1121.15|1104.05|1121.79|1104.69|1121.15|1104.05|23
1651501500000|2022-05-02 14:25:00|1121.16|1104.06|1121.69|1104.59|1121.79|1104.69|1121.16|1104.06|18
1651501510000|2022-05-02 14:25:10|1121.75|1104.65|1121.78|1104.68|1121.78|1104.68|1121.74|1104.64|14
1651501520000|2022-05-02 14:25:20|1121.73|1104.63|1122.11|1105.01|1122.14|1105.04|1121.73|1104.63|25
1651501530000|2022-05-02 14:25:30|1122.12|1105.02|1122.85|1105.75|1122.85|1105.75|1121.92|1104.82|29
1651501540000|2022-05-02 14:25:40|1122.84|1105.74|1123.41|1106.31|1123.41|1106.31|1122.76|1105.66|26
1651501550000|2022-05-02 14:25:50|1123.43|1106.33|1124.07|1106.97|1124.4|1107.3|1123.43|1106.33|17
1651501560000|2022-05-02 14:26:00|1124.2|1107.1|1124.73|1107.63|1124.89|1107.79|1124.07|1106.97|16
1651501570000|2022-05-02 14:26:10|1124.7|1107.6|1124.58|1107.48|1124.93|1107.83|1124.11|1107.01|18
1651501580000|2022-05-02 14:26:20|1124.6|1107.5|1126.18|1109.08|1126.31|1109.21|1124.58|1107.48|22
1651501590000|2022-05-02 14:26:30|1126.17|1109.07|1125.95|1108.85|1126.4|1109.3|1125.79|1108.69|25
1651501600000|2022-05-02 14:26:40|1126.01|1108.91|1126.08|1108.98|1126.81|1109.71|1125.86|1108.76|26
1651501610000|2022-05-02 14:26:50|1126.19|1109.09|1126.43|1109.33|1126.68|1109.58|1126.12|1109.02|21
1651501620000|2022-05-02 14:27:00|1126.42|1109.32|1126.08|1108.98|1126.42|1109.32|1126.04|1108.94|10
1651501630000|2022-05-02 14:27:10|1126.09|1108.99|1126.07|1108.97|1126.1|1109|1126.05|1108.95|4
1651501640000|2022-05-02 14:27:20|1126.06|1108.96|1125.95|1108.85|1126.06|1108.96|1125.61|1108.51|18
1651501650000|2022-05-02 14:27:30|1126.04|1108.94|1125.94|1108.84|1126.12|1109.02|1125.61|1108.51|22
1651501660000|2022-05-02 14:27:40|1125.96|1108.86|1126.14|1109.04|1126.16|1109.06|1125.96|1108.86|13
1651501670000|2022-05-02 14:27:50|1126.15|1109.05|1126.15|1109.05|1126.32|1109.22|1126.05|1108.95|10
1651501680000|2022-05-02 14:28:00|1126.14|1109.04|1126.05|1108.95|1126.15|1109.05|1126.05|1108.95|8
1651501690000|2022-05-02 14:28:10|1126.1|1109|1126.08|1108.98|1126.11|1109.01|1126.01|1108.91|14
1651501700000|2022-05-02 14:28:20|1126.07|1108.97|1125.96|1108.86|1126.08|1108.98|1125.96|1108.86|8
1651501710000|2022-05-02 14:28:30|1125.98|1108.88|1126.43|1109.33|1126.5|1109.4|1125.96|1108.86|5
1651501720000|2022-05-02 14:28:40|1126.74|1109.64|1127.07|1109.97|1127.45|1110.35|1126.58|1109.48|10
1651501730000|2022-05-02 14:28:50|1127.08|1109.98|1126.55|1109.45|1127.5|1110.4|1126.54|1109.44|24
1651501740000|2022-05-02 14:29:00|1126.52|1109.42|1126.7|1109.6|1126.76|1109.66|1126.17|1109.07|24
1651501750000|2022-05-02 14:29:10|1126.71|1109.61|1126.74|1109.64|1126.79|1109.69|1126.66|1109.56|21
1651501760000|2022-05-02 14:29:20|1126.93|1109.83|1126.87|1109.77|1126.94|1109.84|1126.86|1109.76|5
1651501770000|2022-05-02 14:29:30|1126.99|1109.89|1126.98|1109.88|1127.05|1109.95|1126.97|1109.87|9
1651501780000|2022-05-02 14:29:40|1126.96|1109.86|1126.94|1109.84|1126.98|1109.88|1126.93|1109.83|7
1651501790000|2022-05-02 14:29:50|1127.07|1109.97|1126.36|1109.26|1127.07|1109.97|1126.36|1109.26|12
1651501800000|2022-05-02 14:30:00|1126.3|1109.2|1126.9|1109.8|1126.9|1109.8|1126.3|1109.2|21
1651501810000|2022-05-02 14:30:10|1126.91|1109.81|1127.52|1110.42|1127.52|1110.42|1126.91|1109.81|15
1651501820000|2022-05-02 14:30:20|1127.66|1110.56|1128.82|1111.72|1128.83|1111.73|1127.66|1110.56|15
1651501830000|2022-05-02 14:30:30|1128.62|1111.52|1128.84|1111.74|1128.84|1111.74|1128.14|1111.04|19
1651501840000|2022-05-02 14:30:40|1128.85|1111.75|1128.14|1111.04|1128.85|1111.75|1127.95|1110.85|12
1651501850000|2022-05-02 14:30:50|1128.05|1110.95|1128.1|1111|1128.21|1111.11|1128.05|1110.95|13
1651501860000|2022-05-02 14:31:00|1128.21|1111.11|1128.2|1111.1|1128.5|1111.4|1128.14|1111.04|8
1651501870000|2022-05-02 14:31:10|1128.21|1111.11|1129.91|1112.81|1129.91|1112.81|1128.18|1111.08|26
1651501880000|2022-05-02 14:31:20|1129.9|1112.8|1129.84|1112.74|1129.93|1112.83|1129.59|1112.49|11
1651501890000|2022-05-02 14:31:30|1129.88|1112.78|1129.96|1112.86|1130.15|1113.05|1129.88|1112.78|14
1651501900000|2022-05-02 14:31:40|1129.89|1112.79|1130.26|1113.16|1130.3|1113.2|1129.89|1112.79|9
1651501910000|2022-05-02 14:31:50|1130.34|1113.24|1130.2|1113.1|1130.74|1113.64|1130.12|1113.02|17
1651501920000|2022-05-02 14:32:00|1130.12|1113.02|1131.86|1114.76|1131.86|1114.76|1130.09|1112.99|22
1651501930000|2022-05-02 14:32:10|1131.78|1114.68|1133.21|1116.11|1133.48|1116.38|1131.78|1114.68|30
1651501940000|2022-05-02 14:32:20|1133.12|1116.02|1133.2|1116.1|1133.2|1116.1|1133.11|1116.01|15
1651501950000|2022-05-02 14:32:30|1133.29|1116.19|1134.11|1117.01|1134.11|1117.01|1133.2|1116.1|7
1651501960000|2022-05-02 14:32:40|1134.1|1117|1134.19|1117.09|1134.2|1117.1|1134.01|1116.91|5
1651501970000|2022-05-02 14:32:50|1134.16|1117.06|1133.43|1116.33|1134.16|1117.06|1133.33|1116.23|15
1651501980000|2022-05-02 14:33:00|1133.04|1115.94|1133.11|1116.01|1133.13|1116.03|1133.03|1115.93|9
1651501990000|2022-05-02 14:33:10|1133.1|1116|1133.09|1115.99|1133.11|1116.01|1133.08|1115.98|7
1651502000000|2022-05-02 14:33:20|1133.07|1115.97|1133.02|1115.92|1133.08|1115.98|1133.02|1115.92|6
1651502010000|2022-05-02 14:33:30|1133.1|1116|1133.23|1116.13|1133.39|1116.29|1133.1|1116|14
1651502020000|2022-05-02 14:33:40|1133.3|1116.2|1134.55|1117.45|1134.55|1117.45|1133.3|1116.2|15
1651502030000|2022-05-02 14:33:50|1134.56|1117.46|1134.71|1117.61|1134.74|1117.64|1134.18|1117.08|12
1651502040000|2022-05-02 14:34:00|1134.76|1117.66|1135.27|1118.17|1135.28|1118.18|1134.76|1117.66|20
1651502050000|2022-05-02 14:34:10|1135.28|1118.18|1136.38|1119.28|1136.41|1119.31|1135.27|1118.17|18
1651502060000|2022-05-02 14:34:20|1136.37|1119.27|1134.94|1117.84|1136.85|1119.75|1134.87|1117.77|16
1651502070000|2022-05-02 14:34:30|1134.93|1117.83|1135.09|1117.99|1135.09|1117.99|1134.66|1117.56|12
1651502080000|2022-05-02 14:34:40|1135.25|1118.15|1135.29|1118.19|1135.31|1118.21|1135.22|1118.12|10
1651502090000|2022-05-02 14:34:50|1135.31|1118.21|1135.32|1118.22|1135.97|1118.87|1135.16|1118.06|25
1651502100000|2022-05-02 14:35:00|1135.31|1118.21|1136.13|1119.03|1136.15|1119.05|1135.29|1118.19|23
1651502110000|2022-05-02 14:35:10|1136.12|1119.02|1135.25|1118.15|1136.14|1119.04|1135.21|1118.11|26
1651502120000|2022-05-02 14:35:20|1135.27|1118.17|1135.8|1118.7|1136.08|1118.98|1135.27|1118.17|25
1651502130000|2022-05-02 14:35:30|1135.79|1118.69|1134.41|1117.31|1135.79|1118.69|1134.41|1117.31|19
1651502140000|2022-05-02 14:35:40|1134.17|1117.07|1133.24|1116.14|1134.32|1117.22|1133.15|1116.05|29
1651502150000|2022-05-02 14:35:50|1133.33|1116.23|1133.13|1116.03|1133.33|1116.23|1133.04|1115.94|16
1651502160000|2022-05-02 14:36:00|1133.31|1116.21|1132.43|1115.33|1133.31|1116.21|1132.43|1115.33|24
1651502170000|2022-05-02 14:36:10|1132.41|1115.31|1132.06|1114.96|1132.57|1115.47|1131.58|1114.48|26
1651502180000|2022-05-02 14:36:20|1132.14|1115.04|1132.12|1115.02|1132.31|1115.21|1132.06|1114.96|20
1651502190000|2022-05-02 14:36:30|1132.3|1115.2|1132.11|1115.01|1132.3|1115.2|1132.02|1114.92|8
1651502200000|2022-05-02 14:36:40|1132.1|1115|1132.29|1115.19|1132.53|1115.43|1132.08|1114.98|24
1651502210000|2022-05-02 14:36:50|1132.3|1115.2|1132.04|1114.94|1132.34|1115.24|1131.78|1114.68|20
1651502220000|2022-05-02 14:37:00|1132.03|1114.93|1131.79|1114.69|1132.09|1114.99|1131.54|1114.44|26
1651502230000|2022-05-02 14:37:10|1131.81|1114.71|1132.58|1115.48|1132.58|1115.48|1131.81|1114.71|26
1651502240000|2022-05-02 14:37:20|1132.53|1115.43|1132.13|1115.03|1132.55|1115.45|1132.12|1115.02|27
1651502250000|2022-05-02 14:37:30|1132.15|1115.05|1131.96|1114.86|1132.65|1115.55|1131.96|1114.86|28
1651502260000|2022-05-02 14:37:40|1131.95|1114.85|1131.71|1114.61|1131.95|1114.85|1131.31|1114.21|22
1651502270000|2022-05-02 14:37:50|1131.78|1114.68|1131.4|1114.3|1131.94|1114.84|1131.38|1114.28|18
1651502280000|2022-05-02 14:38:00|1131.41|1114.31|1132|1114.9|1132.04|1114.94|1131.37|1114.27|19
1651502290000|2022-05-02 14:38:10|1132.03|1114.93|1132.03|1114.93|1132.06|1114.96|1131.95|1114.85|14
1651502300000|2022-05-02 14:38:20|1132.05|1114.95|1131.89|1114.79|1132.05|1114.95|1131.88|1114.78|9
1651502310000|2022-05-02 14:38:30|1131.71|1114.61|1131.28|1114.18|1131.72|1114.62|1131.25|1114.15|13
1651502320000|2022-05-02 14:38:40|1131.29|1114.19|1131.62|1114.52|1131.62|1114.52|1131.25|1114.15|12
1651502330000|2022-05-02 14:38:50|1131.65|1114.55|1131.23|1114.13|1131.93|1114.83|1131.23|1114.13|19
1651502340000|2022-05-02 14:39:00|1131.22|1114.12|1131.15|1114.05|1131.23|1114.13|1131.04|1113.94|16
1651502350000|2022-05-02 14:39:10|1131.16|1114.06|1132.06|1114.96|1132.06|1114.96|1131.15|1114.05|20
1651502360000|2022-05-02 14:39:20|1132.02|1114.92|1132.25|1115.15|1132.83|1115.73|1132.02|1114.92|16
1651502370000|2022-05-02 14:39:30|1132.23|1115.13|1132.05|1114.95|1132.23|1115.13|1131.83|1114.73|19
1651502380000|2022-05-02 14:39:40|1132.06|1114.96|1132.09|1114.99|1132.11|1115.01|1132.06|1114.96|5
1651502390000|2022-05-02 14:39:50|1132.08|1114.98|1132.22|1115.12|1132.22|1115.12|1132.08|1114.98|8
1651502400000|2022-05-02 14:40:00|1132.2|1115.1|1132.49|1115.39|1132.5|1115.4|1132.16|1115.06|16
1651502410000|2022-05-02 14:40:10|1132.52|1115.42|1132.56|1115.46|1132.63|1115.53|1132.24|1115.14|11
1651502420000|2022-05-02 14:40:20|1132.54|1115.44|1132.13|1115.03|1132.61|1115.51|1132.11|1115.01|16
1651502430000|2022-05-02 14:40:30|1132.12|1115.02|1132.02|1114.92|1132.19|1115.09|1131.89|1114.79|17
1651502440000|2022-05-02 14:40:40|1131.93|1114.83|1131.22|1114.12|1131.93|1114.83|1131.22|1114.12|21
1651502450000|2022-05-02 14:40:50|1131.23|1114.13|1131.55|1114.45|1131.78|1114.68|1131.23|1114.13|13
1651502460000|2022-05-02 14:41:00|1131.69|1114.59|1132.35|1115.25|1132.35|1115.25|1131.69|1114.59|21
1651502470000|2022-05-02 14:41:10|1132.56|1115.46|1132.02|1114.92|1132.68|1115.58|1132.02|1114.92|12
1651502480000|2022-05-02 14:41:20|1132.05|1114.95|1132.05|1114.95|1132.27|1115.17|1132.02|1114.92|7
1651502490000|2022-05-02 14:41:30|1132.03|1114.93|1132.04|1114.94|1132.05|1114.95|1132.03|1114.93|6
1651502500000|2022-05-02 14:41:40|1132.03|1114.93|1132.02|1114.92|1132.08|1114.98|1132.02|1114.92|8
1651502510000|2022-05-02 14:41:50|1132.03|1114.93|1132.04|1114.94|1132.04|1114.94|1132.03|1114.93|2
1651502520000|2022-05-02 14:42:00|1132.03|1114.93|1132.79|1115.69|1132.79|1115.69|1131.98|1114.88|13
1651502530000|2022-05-02 14:42:10|1132.8|1115.7|1132.89|1115.79|1132.89|1115.79|1132.62|1115.52|7
1651502540000|2022-05-02 14:42:20|1132.79|1115.69|1133.52|1116.42|1133.52|1116.42|1132.79|1115.69|16
1651502550000|2022-05-02 14:42:30|1133.92|1116.82|1134.79|1117.69|1134.79|1117.69|1133.75|1116.65|14
1651502560000|2022-05-02 14:42:40|1134.8|1117.7|1135.08|1117.98|1135.46|1118.36|1134.76|1117.66|15
1651502570000|2022-05-02 14:42:50|1134.94|1117.84|1134.22|1117.12|1134.98|1117.88|1134.19|1117.09|21
1651502580000|2022-05-02 14:43:00|1134.16|1117.06|1134.17|1117.07|1134.17|1117.07|1133.97|1116.87|18
1651502590000|2022-05-02 14:43:10|1134.13|1117.03|1134.1|1117|1134.24|1117.14|1133.92|1116.82|17
1651502600000|2022-05-02 14:43:20|1134.12|1117.02|1134.73|1117.63|1134.76|1117.66|1134.12|1117.02|9
1651502610000|2022-05-02 14:43:30|1134.75|1117.65|1134.64|1117.54|1134.75|1117.65|1134.64|1117.54|7
1651502620000|2022-05-02 14:43:40|1134.72|1117.62|1134.13|1117.03|1134.77|1117.67|1134.13|1117.03|12
1651502630000|2022-05-02 14:43:50|1133.99|1116.89|1134.04|1116.94|1134.04|1116.94|1133.99|1116.89|2
1651502640000|2022-05-02 14:44:00|1134.03|1116.93|1134|1116.9|1134.06|1116.96|1133.99|1116.89|5
1651502650000|2022-05-02 14:44:10|1133.98|1116.88|1133.27|1116.17|1133.98|1116.88|1133.21|1116.11|11
1651502660000|2022-05-02 14:44:20|1133.24|1116.14|1132.74|1115.64|1133.37|1116.27|1132.71|1115.61|16
1651502670000|2022-05-02 14:44:30|1132.67|1115.57|1132.51|1115.41|1132.72|1115.62|1132.24|1115.14|22
1651502680000|2022-05-02 14:44:40|1132.52|1115.42|1132.39|1115.29|1132.83|1115.73|1132.1|1115|13
1651502690000|2022-05-02 14:44:50|1132.32|1115.22|1131.57|1114.47|1132.39|1115.29|1131.18|1114.08|34
1651502700000|2022-05-02 14:45:00|1131.62|1114.52|1131.68|1114.58|1132.03|1114.93|1131.62|1114.52|24
1651502710000|2022-05-02 14:45:10|1131.7|1114.6|1131.73|1114.63|1131.94|1114.84|1131.68|1114.58|16
1651502720000|2022-05-02 14:45:20|1131.7|1114.6|1131.26|1114.16|1131.79|1114.69|1131.26|1114.16|16
1651502730000|2022-05-02 14:45:30|1131.28|1114.18|1131.34|1114.24|1131.38|1114.28|1131.2|1114.1|17
1651502740000|2022-05-02 14:45:40|1131.35|1114.25|1131.15|1114.05|1131.63|1114.53|1131|1113.9|28
1651502750000|2022-05-02 14:45:50|1131.16|1114.06|1131.14|1114.04|1131.22|1114.12|1131.12|1114.02|9
1651502760000|2022-05-02 14:46:00|1131.15|1114.05|1131.77|1114.67|1131.77|1114.67|1131.15|1114.05|19
1651502770000|2022-05-02 14:46:10|1131.76|1114.66|1131.96|1114.86|1131.99|1114.89|1131.51|1114.41|18
1651502780000|2022-05-02 14:46:20|1131.94|1114.84|1131.33|1114.23|1131.94|1114.84|1131.12|1114.02|20
1651502790000|2022-05-02 14:46:30|1131.38|1114.28|1131.36|1114.26|1131.38|1114.28|1131.35|1114.25|4
1651502800000|2022-05-02 14:46:40|1131.4|1114.3|1131.21|1114.11|1131.42|1114.32|1131.18|1114.08|8
1651502810000|2022-05-02 14:46:50|1131.17|1114.07|1130.69|1113.59|1131.17|1114.07|1130.64|1113.54|20
1651502820000|2022-05-02 14:47:00|1130.81|1113.71|1131.07|1113.97|1131.08|1113.98|1130.81|1113.71|19
1651502830000|2022-05-02 14:47:10|1131.06|1113.96|1130.21|1113.11|1131.06|1113.96|1130.13|1113.03|12
1651502840000|2022-05-02 14:47:20|1130.26|1113.16|1130.35|1113.25|1130.37|1113.27|1130.12|1113.02|9
1651502850000|2022-05-02 14:47:30|1130.25|1113.15|1130.69|1113.59|1130.69|1113.59|1130.25|1113.15|10
1651502860000|2022-05-02 14:47:40|1130.7|1113.6|1131.06|1113.96|1131.12|1114.02|1130.55|1113.45|28
1651502870000|2022-05-02 14:47:50|1130.96|1113.86|1130.54|1113.44|1131.06|1113.96|1130.35|1113.25|17
1651502880000|2022-05-02 14:48:00|1130.38|1113.28|1130.18|1113.08|1130.38|1113.28|1130.1|1113|10
1651502890000|2022-05-02 14:48:10|1130.19|1113.09|1130.26|1113.16|1130.47|1113.37|1130.14|1113.04|7
1651502900000|2022-05-02 14:48:20|1130.14|1113.04|1130.77|1113.67|1130.92|1113.82|1130.14|1113.04|11
1651502910000|2022-05-02 14:48:30|1130.55|1113.45|1131|1113.9|1131|1113.9|1130.55|1113.45|7
1651502920000|2022-05-02 14:48:40|1131.1|1114|1130.81|1113.71|1131.1|1114|1130.78|1113.68|11
1651502930000|2022-05-02 14:48:50|1130.91|1113.81|1130.35|1113.25|1130.91|1113.81|1130.29|1113.19|13
1651502940000|2022-05-02 14:49:00|1130.37|1113.27|1130.33|1113.23|1130.37|1113.27|1130.33|1113.23|2
1651502960000|2022-05-02 14:49:20|1130.3|1113.2|1130.16|1113.06|1130.3|1113.2|1130.04|1112.94|14
1651502970000|2022-05-02 14:49:30|1130.21|1113.11|1130.15|1113.05|1130.21|1113.11|1130.02|1112.92|11
1651502980000|2022-05-02 14:49:40|1130.16|1113.06|1130.24|1113.14|1130.31|1113.21|1130.16|1113.06|5
1651502990000|2022-05-02 14:49:50|1130.16|1113.06|1130.25|1113.15|1130.25|1113.15|1130.11|1113.01|8
1651503000000|2022-05-02 14:50:00|1130.17|1113.07|1130.3|1113.2|1130.88|1113.78|1130.1|1113|20
1651503010000|2022-05-02 14:50:10|1130.55|1113.45|1130.15|1113.05|1130.55|1113.45|1129.96|1112.86|10
1651503020000|2022-05-02 14:50:20|1130.14|1113.04|1129.47|1112.37|1130.2|1113.1|1129.35|1112.25|20
1651503030000|2022-05-02 14:50:30|1129.26|1112.16|1129.22|1112.12|1129.34|1112.24|1129.03|1111.93|23
1651503040000|2022-05-02 14:50:40|1129.33|1112.23|1130.01|1112.91|1130.05|1112.95|1129.33|1112.23|18
1651503050000|2022-05-02 14:50:50|1130.05|1112.95|1129.92|1112.82|1130.05|1112.95|1129.92|1112.82|2
1651503060000|2022-05-02 14:51:00|1129.85|1112.75|1129.85|1112.75|1129.85|1112.75|1129.85|1112.75|1
1651503070000|2022-05-02 14:51:10|1129.88|1112.78|1129.87|1112.77|1129.88|1112.78|1129.87|1112.77|2
1651503080000|2022-05-02 14:51:20|1129.9|1112.8|1129.71|1112.61|1129.96|1112.86|1129.69|1112.59|9
1651503090000|2022-05-02 14:51:30|1129.63|1112.53|1129.1|1112|1129.63|1112.53|1129.04|1111.94|17
1651503100000|2022-05-02 14:51:40|1129.11|1112.01|1129.91|1112.81|1129.91|1112.81|1129.08|1111.98|20
1651503110000|2022-05-02 14:51:50|1129.94|1112.84|1130.39|1113.29|1130.39|1113.29|1129.94|1112.84|6
1651503120000|2022-05-02 14:52:00|1130.48|1113.38|1130.09|1112.99|1130.6|1113.5|1130.05|1112.95|16
1651503130000|2022-05-02 14:52:10|1130.08|1112.98|1129.85|1112.75|1130.08|1112.98|1129.42|1112.32|18
1651503140000|2022-05-02 14:52:20|1129.56|1112.46|1129.98|1112.88|1130.02|1112.92|1129.52|1112.42|14
1651503150000|2022-05-02 14:52:30|1129.99|1112.89|1130.04|1112.94|1130.04|1112.94|1129.81|1112.71|14
1651503160000|2022-05-02 14:52:40|1130.14|1113.04|1130.13|1113.03|1130.15|1113.05|1130|1112.9|12
1651503170000|2022-05-02 14:52:50|1130.15|1113.05|1130.04|1112.94|1130.15|1113.05|1129.96|1112.86|16
1651503180000|2022-05-02 14:53:00|1129.88|1112.78|1129.37|1112.27|1130.02|1112.92|1129.32|1112.22|15
1651503190000|2022-05-02 14:53:10|1129.43|1112.33|1130.04|1112.94|1130.09|1112.99|1129.43|1112.33|16
1651503200000|2022-05-02 14:53:20|1130.06|1112.96|1129.94|1112.84|1130.17|1113.07|1129.91|1112.81|15
1651503210000|2022-05-02 14:53:30|1129.96|1112.86|1129.09|1111.99|1130.06|1112.96|1129.03|1111.93|17
1651503220000|2022-05-02 14:53:40|1129.05|1111.95|1129.08|1111.98|1129.08|1111.98|1128.98|1111.88|6
1651503230000|2022-05-02 14:53:50|1129.12|1112.02|1129.59|1112.49|1129.86|1112.76|1129.12|1112.02|15
1651503240000|2022-05-02 14:54:00|1129.64|1112.54|1129.31|1112.21|1129.64|1112.54|1129.3|1112.2|9
1651503250000|2022-05-02 14:54:10|1129.32|1112.22|1130.05|1112.95|1130.05|1112.95|1129.32|1112.22|14
1651503260000|2022-05-02 14:54:20|1130.07|1112.97|1130.99|1113.89|1130.99|1113.89|1130.05|1112.95|18
1651503270000|2022-05-02 14:54:30|1131.07|1113.97|1130.93|1113.83|1131.07|1113.97|1130.93|1113.83|2
1651503280000|2022-05-02 14:54:40|1130.87|1113.77|1130.14|1113.04|1130.87|1113.77|1130.09|1112.99|19
1651503290000|2022-05-02 14:54:50|1130.13|1113.03|1130.07|1112.97|1130.17|1113.07|1130.07|1112.97|10
1651503300000|2022-05-02 14:55:00|1130.11|1113.01|1129.19|1112.09|1130.11|1113.01|1129.19|1112.09|21
1651503310000|2022-05-02 14:55:10|1129.03|1111.93|1129.22|1112.12|1129.26|1112.16|1128.7|1111.6|19
1651503320000|2022-05-02 14:55:20|1129.18|1112.08|1129.29|1112.19|1129.35|1112.25|1129.13|1112.03|9
1651503330000|2022-05-02 14:55:30|1129.31|1112.21|1130.15|1113.05|1130.15|1113.05|1129.31|1112.21|9
1651503340000|2022-05-02 14:55:40|1130.21|1113.11|1132.16|1115.06|1132.16|1115.06|1130.21|1113.11|24
1651503350000|2022-05-02 14:55:50|1132.28|1115.18|1132.52|1115.42|1132.84|1115.74|1132.28|1115.18|8
1651503360000|2022-05-02 14:56:00|1132.9|1115.8|1133.43|1116.33|1133.96|1116.86|1132.47|1115.37|22
1651503370000|2022-05-02 14:56:10|1133.41|1116.31|1133.08|1115.98|1134.17|1117.07|1133.08|1115.98|18
1651503380000|2022-05-02 14:56:20|1133.21|1116.11|1132.35|1115.25|1133.21|1116.11|1132.33|1115.23|21
1651503390000|2022-05-02 14:56:30|1132.23|1115.13|1131.77|1114.67|1132.29|1115.19|1131.77|1114.67|10
1651503400000|2022-05-02 14:56:40|1131.52|1114.42|1131.34|1114.24|1131.52|1114.42|1131.33|1114.23|15
1651503410000|2022-05-02 14:56:50|1131.06|1113.96|1130.23|1113.13|1131.09|1113.99|1130.21|1113.11|9
1651503420000|2022-05-02 14:57:00|1130.24|1113.14|1128.55|1111.45|1130.26|1113.16|1128.55|1111.45|22
1651503430000|2022-05-02 14:57:10|1128.08|1110.98|1128.16|1111.06|1128.16|1111.06|1127.54|1110.44|19
1651503440000|2022-05-02 14:57:20|1128.15|1111.05|1127.2|1110.1|1128.15|1111.05|1127.2|1110.1|15
1651503450000|2022-05-02 14:57:30|1127.19|1110.09|1127.55|1110.45|1127.6|1110.5|1127.18|1110.08|19
1651503460000|2022-05-02 14:57:40|1127.57|1110.47|1127.87|1110.77|1127.97|1110.87|1127.57|1110.47|13
1651503470000|2022-05-02 14:57:50|1128.07|1110.97|1128.13|1111.03|1128.15|1111.05|1127.87|1110.77|7
1651503480000|2022-05-02 14:58:00|1128.14|1111.04|1128.05|1110.95|1128.14|1111.04|1127.27|1110.17|20
1651503490000|2022-05-02 14:58:10|1128.06|1110.96|1128.12|1111.02|1128.12|1111.02|1128.05|1110.95|7
1651503500000|2022-05-02 14:58:20|1128.11|1111.01|1128.91|1111.81|1128.91|1111.81|1128.08|1110.98|15
1651503510000|2022-05-02 14:58:30|1128.9|1111.8|1128.95|1111.85|1128.95|1111.85|1128.84|1111.74|5
1651503520000|2022-05-02 14:58:40|1128.96|1111.86|1128.98|1111.88|1128.98|1111.88|1128.96|1111.86|2
1651503530000|2022-05-02 14:58:50|1128.97|1111.87|1129.04|1111.94|1129.14|1112.04|1128.7|1111.6|11
1651503540000|2022-05-02 14:59:00|1129.52|1112.42|1129.05|1111.95|1129.85|1112.75|1129.05|1111.95|10
1651503550000|2022-05-02 14:59:10|1129.02|1111.92|1128.99|1111.89|1129.02|1111.92|1128.99|1111.89|2
1651503560000|2022-05-02 14:59:20|1129|1111.9|1129.14|1112.04|1129.2|1112.1|1128.94|1111.84|16
1651503570000|2022-05-02 14:59:30|1129.13|1112.03|1129.04|1111.94|1129.13|1112.03|1129.04|1111.94|3
1651503580000|2022-05-02 14:59:40|1128.93|1111.83|1128.84|1111.74|1128.95|1111.85|1128.59|1111.49|18
1651503590000|2022-05-02 14:59:50|1128.95|1111.85|1128.95|1111.85|1128.95|1111.85|1128.95|1111.85|1
1651503600000|2022-05-02 15:00:00|1128.98|1111.88|1128.32|1111.22|1128.98|1111.88|1128.32|1111.22|14
1651503610000|2022-05-02 15:00:10|1128.4|1111.3|1128.32|1111.22|1128.77|1111.67|1128.32|1111.22|22
1651503620000|2022-05-02 15:00:20|1128.3|1111.2|1128.31|1111.21|1128.34|1111.24|1128.29|1111.19|12
1651503630000|2022-05-02 15:00:30|1128.34|1111.24|1128.78|1111.68|1128.78|1111.68|1128.13|1111.03|23
1651503640000|2022-05-02 15:00:40|1128.77|1111.67|1128.25|1111.15|1128.87|1111.77|1128.25|1111.15|25
1651503650000|2022-05-02 15:00:50|1128.26|1111.16|1128.21|1111.11|1128.26|1111.16|1128.21|1111.11|4
1651503660000|2022-05-02 15:01:00|1128.13|1111.03|1128.66|1111.56|1128.66|1111.56|1128.09|1110.99|15
1651503670000|2022-05-02 15:01:10|1128.48|1111.38|1128.14|1111.04|1128.57|1111.47|1128.14|1111.04|17
1651503680000|2022-05-02 15:01:20|1128.13|1111.03|1127.32|1110.22|1128.19|1111.09|1127.32|1110.22|15
1651503690000|2022-05-02 15:01:30|1127.3|1110.2|1127.24|1110.14|1127.3|1110.2|1127.17|1110.07|10
1651503700000|2022-05-02 15:01:40|1127.18|1110.08|1127.08|1109.98|1127.24|1110.14|1127.06|1109.96|8
1651503720000|2022-05-02 15:02:00|1127.14|1110.04|1127.43|1110.33|1127.84|1110.74|1127.14|1110.04|24
1651503730000|2022-05-02 15:02:10|1127.42|1110.32|1127.23|1110.13|1127.42|1110.32|1127.21|1110.11|10
1651503740000|2022-05-02 15:02:20|1127.22|1110.12|1127.82|1110.72|1127.89|1110.79|1127.21|1110.11|22
1651503750000|2022-05-02 15:02:30|1127.81|1110.71|1127.27|1110.17|1127.81|1110.71|1127.21|1110.11|23
1651503760000|2022-05-02 15:02:40|1127.23|1110.13|1128|1110.9|1128|1110.9|1127.17|1110.07|17
1651503770000|2022-05-02 15:02:50|1128.01|1110.91|1127.22|1110.12|1128.01|1110.91|1127.22|1110.12|15
1651503780000|2022-05-02 15:03:00|1127.2|1110.1|1127.79|1110.69|1127.79|1110.69|1127.14|1110.04|14
1651503790000|2022-05-02 15:03:10|1127.83|1110.73|1127.69|1110.59|1127.95|1110.85|1127.67|1110.57|10
1651503800000|2022-05-02 15:03:20|1127.66|1110.56|1127.2|1110.1|1127.66|1110.56|1127.03|1109.93|17
1651503810000|2022-05-02 15:03:30|1127.21|1110.11|1126.42|1109.32|1127.21|1110.11|1126.41|1109.31|5
1651503820000|2022-05-02 15:03:40|1126.13|1109.03|1126.75|1109.65|1126.75|1109.65|1126.13|1109.03|16
1651503830000|2022-05-02 15:03:50|1126.86|1109.76|1126.37|1109.27|1126.86|1109.76|1126.37|1109.27|14
1651503840000|2022-05-02 15:04:00|1126.45|1109.35|1125.32|1108.22|1126.45|1109.35|1125.2|1108.1|21
1651503850000|2022-05-02 15:04:10|1125.2|1108.1|1125.96|1108.86|1126.18|1109.08|1125.11|1108.01|25
1651503860000|2022-05-02 15:04:20|1126.03|1108.93|1125.97|1108.87|1126.03|1108.93|1125.95|1108.85|4
1651503870000|2022-05-02 15:04:30|1125.92|1108.82|1125.82|1108.72|1125.98|1108.88|1125.53|1108.43|15
1651503880000|2022-05-02 15:04:40|1125.84|1108.74|1125.91|1108.81|1125.96|1108.86|1125.84|1108.74|13
1651503890000|2022-05-02 15:04:50|1125.93|1108.83|1125.84|1108.74|1125.93|1108.83|1125.84|1108.74|3
1651503900000|2022-05-02 15:05:00|1125.79|1108.69|1125.84|1108.74|1125.87|1108.77|1125.4|1108.3|10
1651503910000|2022-05-02 15:05:10|1125.88|1108.78|1125.91|1108.81|1125.91|1108.81|1125.88|1108.78|3
1651503920000|2022-05-02 15:05:20|1125.96|1108.86|1126.68|1109.58|1126.75|1109.65|1125.96|1108.86|13
1651503930000|2022-05-02 15:05:30|1126.9|1109.8|1127.09|1109.99|1127.21|1110.11|1126.9|1109.8|11
1651503940000|2022-05-02 15:05:40|1127.11|1110.01|1126.87|1109.77|1127.14|1110.04|1126.87|1109.77|9
1651503950000|2022-05-02 15:05:50|1126.88|1109.78|1126.92|1109.82|1126.96|1109.86|1126.87|1109.77|11
1651503960000|2022-05-02 15:06:00|1126.78|1109.68|1127.84|1110.74|1127.84|1110.74|1126.12|1109.02|26
1651503970000|2022-05-02 15:06:10|1127.86|1110.76|1127.89|1110.79|1127.99|1110.89|1127.73|1110.63|19
1651503980000|2022-05-02 15:06:20|1128.01|1110.91|1128.26|1111.16|1128.35|1111.25|1128.01|1110.91|7
1651503990000|2022-05-02 15:06:30|1128.25|1111.15|1129.12|1112.02|1129.24|1112.14|1128.19|1111.09|11
1651504000000|2022-05-02 15:06:40|1129.13|1112.03|1129.51|1112.41|1129.6|1112.5|1129.12|1112.02|7
1651504010000|2022-05-02 15:06:50|1129.5|1112.4|1129|1111.9|1129.5|1112.4|1128.96|1111.86|16
1651504020000|2022-05-02 15:07:00|1129.01|1111.91|1129.31|1112.21|1129.31|1112.21|1128.86|1111.76|13
1651504030000|2022-05-02 15:07:10|1129.21|1112.11|1129.38|1112.28|1129.41|1112.31|1129.21|1112.11|15
1651504040000|2022-05-02 15:07:20|1129.39|1112.29|1129.15|1112.05|1129.4|1112.3|1129.14|1112.04|21
1651504050000|2022-05-02 15:07:30|1129.16|1112.06|1129.17|1112.07|1129.24|1112.14|1129.15|1112.05|18
1651504060000|2022-05-02 15:07:40|1129.19|1112.09|1128.84|1111.74|1129.2|1112.1|1128.83|1111.73|25
1651504070000|2022-05-02 15:07:50|1128.86|1111.76|1128.62|1111.52|1129.02|1111.92|1128.53|1111.43|21
1651504080000|2022-05-02 15:08:00|1128.88|1111.78|1128.99|1111.89|1128.99|1111.89|1128.86|1111.76|17
1651504090000|2022-05-02 15:08:10|1129|1111.9|1129.05|1111.95|1129.2|1112.1|1129|1111.9|6
1651504100000|2022-05-02 15:08:20|1129|1111.9|1128.49|1111.39|1129.05|1111.95|1128.49|1111.39|9
1651504110000|2022-05-02 15:08:30|1128.39|1111.29|1128.16|1111.06|1128.45|1111.35|1128.14|1111.04|29
1651504120000|2022-05-02 15:08:40|1128.11|1111.01|1128.31|1111.21|1128.43|1111.33|1128.05|1110.95|14
1651504130000|2022-05-02 15:08:50|1128.47|1111.37|1128.11|1111.01|1128.53|1111.43|1128.05|1110.95|15
1651504140000|2022-05-02 15:09:00|1128.05|1110.95|1128.34|1111.24|1128.34|1111.24|1128.05|1110.95|7
1651504150000|2022-05-02 15:09:10|1128.15|1111.05|1128.6|1111.5|1128.67|1111.57|1128.15|1111.05|15
1651504160000|2022-05-02 15:09:20|1128.67|1111.57|1128.6|1111.5|1128.67|1111.57|1128.6|1111.5|2
1651504170000|2022-05-02 15:09:30|1128.66|1111.56|1128.6|1111.5|1128.66|1111.56|1128.6|1111.5|2
1651504180000|2022-05-02 15:09:40|1128.55|1111.45|1129.05|1111.95|1129.06|1111.96|1128.55|1111.45|11
1651504190000|2022-05-02 15:09:50|1129.04|1111.94|1129.04|1111.94|1129.06|1111.96|1129.04|1111.94|5
1651504200000|2022-05-02 15:10:00|1129.29|1112.19|1129.09|1111.99|1129.29|1112.19|1129.05|1111.95|8
1651504210000|2022-05-02 15:10:10|1129.08|1111.98|1129.1|1112|1129.1|1112|1129.08|1111.98|4
1651504220000|2022-05-02 15:10:20|1129.07|1111.97|1129.09|1111.99|1129.09|1111.99|1129.07|1111.97|2
1651504230000|2022-05-02 15:10:30|1129.07|1111.97|1129.04|1111.94|1129.1|1112|1129.04|1111.94|10
1651504240000|2022-05-02 15:10:40|1129.05|1111.95|1129.14|1112.04|1129.14|1112.04|1129.03|1111.93|7
1651504250000|2022-05-02 15:10:50|1129.08|1111.98|1129.09|1111.99|1129.09|1111.99|1129.08|1111.98|2
1651504260000|2022-05-02 15:11:00|1129.14|1112.04|1129.05|1111.95|1129.15|1112.05|1129.03|1111.93|10
1651504270000|2022-05-02 15:11:10|1129.03|1111.93|1128.98|1111.88|1129.29|1112.19|1128.98|1111.88|11
1651504280000|2022-05-02 15:11:20|1128.99|1111.89|1129.09|1111.99|1129.13|1112.03|1128.98|1111.88|12
1651504290000|2022-05-02 15:11:30|1129.05|1111.95|1129.15|1112.05|1129.15|1112.05|1129.05|1111.95|4
1651504310000|2022-05-02 15:11:50|1129.25|1112.15|1130.11|1113.01|1130.11|1113.01|1129.25|1112.15|14
1651504320000|2022-05-02 15:12:00|1129.96|1112.86|1131.02|1113.92|1131.57|1114.47|1129.96|1112.86|18
1651504330000|2022-05-02 15:12:10|1131.03|1113.93|1131.05|1113.95|1131.25|1114.15|1131.01|1113.91|10
1651504340000|2022-05-02 15:12:20|1131.04|1113.94|1131.03|1113.93|1131.07|1113.97|1131|1113.9|15
1651504350000|2022-05-02 15:12:30|1131|1113.9|1131.05|1113.95|1131.13|1114.03|1131|1113.9|18
1651504360000|2022-05-02 15:12:40|1131.08|1113.98|1131.83|1114.73|1131.83|1114.73|1131.03|1113.93|11
1651504370000|2022-05-02 15:12:50|1131.84|1114.74|1131.3|1114.2|1131.84|1114.74|1131.3|1114.2|18
1651504380000|2022-05-02 15:13:00|1131.25|1114.15|1131.13|1114.03|1131.57|1114.47|1131.13|1114.03|21
1651504390000|2022-05-02 15:13:10|1131.17|1114.07|1132.85|1115.75|1132.85|1115.75|1131.17|1114.07|32
1651504400000|2022-05-02 15:13:20|1132.69|1115.59|1133|1115.9|1133.05|1115.95|1132.69|1115.59|11
1651504410000|2022-05-02 15:13:30|1133.04|1115.94|1133.05|1115.95|1133.1|1116|1132.93|1115.83|22
1651504420000|2022-05-02 15:13:40|1133.02|1115.92|1132.45|1115.35|1133.03|1115.93|1132.25|1115.15|21
1651504430000|2022-05-02 15:13:50|1132.41|1115.31|1132.12|1115.02|1132.44|1115.34|1132.06|1114.96|17
1651504440000|2022-05-02 15:14:00|1132.11|1115.01|1132.07|1114.97|1132.29|1115.19|1132.05|1114.95|17
1651504450000|2022-05-02 15:14:10|1132.06|1114.96|1132.06|1114.96|1132.12|1115.02|1132.06|1114.96|8
1651504460000|2022-05-02 15:14:20|1132.12|1115.02|1132.1|1115|1132.12|1115.02|1132.09|1114.99|5
1651504470000|2022-05-02 15:14:30|1132.08|1114.98|1132.14|1115.04|1132.25|1115.15|1132.07|1114.97|9
1651504480000|2022-05-02 15:14:40|1132.24|1115.14|1132.13|1115.03|1132.24|1115.14|1132.08|1114.98|20
1651504490000|2022-05-02 15:14:50|1132.28|1115.18|1133.08|1115.98|1133.11|1116.01|1132.15|1115.05|29
1651504500000|2022-05-02 15:15:00|1132.8|1115.7|1132.73|1115.63|1133.04|1115.94|1132.62|1115.52|19
1651504510000|2022-05-02 15:15:10|1132.74|1115.64|1132.78|1115.68|1132.85|1115.75|1132.52|1115.42|18
1651504520000|2022-05-02 15:15:20|1132.77|1115.67|1133.04|1115.94|1133.04|1115.94|1132.73|1115.63|23
1651504530000|2022-05-02 15:15:30|1133.06|1115.96|1132.94|1115.84|1133.06|1115.96|1132.94|1115.84|7
1651504540000|2022-05-02 15:15:40|1133.04|1115.94|1133.67|1116.57|1133.8|1116.7|1133.04|1115.94|14
1651504550000|2022-05-02 15:15:50|1133.52|1116.42|1132.67|1115.57|1133.52|1116.42|1132.66|1115.56|23
1651504560000|2022-05-02 15:16:00|1132.88|1115.78|1131.08|1113.98|1132.88|1115.78|1131.08|1113.98|26
1651504570000|2022-05-02 15:16:10|1131.06|1113.96|1130.92|1113.82|1131.16|1114.06|1130.68|1113.58|17
1651504580000|2022-05-02 15:16:20|1130.91|1113.81|1130.78|1113.68|1130.92|1113.82|1130.72|1113.62|18
1651504590000|2022-05-02 15:16:30|1130.77|1113.67|1130.86|1113.76|1130.94|1113.84|1130.72|1113.62|16
1651504600000|2022-05-02 15:16:40|1130.84|1113.74|1130.3|1113.2|1130.92|1113.82|1130.3|1113.2|23
1651504610000|2022-05-02 15:16:50|1130.32|1113.22|1130.31|1113.21|1130.32|1113.22|1130.3|1113.2|5
1651504620000|2022-05-02 15:17:00|1130.32|1113.22|1129.05|1111.95|1130.32|1113.22|1129.04|1111.94|16
1651504630000|2022-05-02 15:17:10|1129.04|1111.94|1128.43|1111.33|1129.07|1111.97|1128.36|1111.26|11
1651504640000|2022-05-02 15:17:20|1128.21|1111.11|1127.85|1110.75|1128.29|1111.19|1127.85|1110.75|11
1651504650000|2022-05-02 15:17:30|1127.75|1110.65|1127.1|1110|1127.87|1110.77|1126.72|1109.62|20
1651504660000|2022-05-02 15:17:40|1127.11|1110.01|1126.5|1109.4|1127.11|1110.01|1126.47|1109.37|19
1651504670000|2022-05-02 15:17:50|1126.69|1109.59|1126.17|1109.07|1126.69|1109.59|1126.05|1108.95|13
1651504680000|2022-05-02 15:18:00|1126.15|1109.05|1126.69|1109.59|1126.83|1109.73|1126.09|1108.99|21
1651504690000|2022-05-02 15:18:10|1126.61|1109.51|1126.71|1109.61|1126.87|1109.77|1126.47|1109.37|16
1651504700000|2022-05-02 15:18:20|1126.68|1109.58|1126.48|1109.38|1126.68|1109.58|1126.48|1109.38|3
1651504710000|2022-05-02 15:18:30|1126.49|1109.39|1126.61|1109.51|1126.65|1109.55|1126.15|1109.05|14
1651504720000|2022-05-02 15:18:40|1126.69|1109.59|1126.56|1109.46|1127.05|1109.95|1126.56|1109.46|8
1651504730000|2022-05-02 15:18:50|1126.57|1109.47|1126.62|1109.52|1126.62|1109.52|1126.49|1109.39|6
1651504740000|2022-05-02 15:19:00|1126.79|1109.69|1127.01|1109.91|1127.01|1109.91|1126.73|1109.63|15
1651504750000|2022-05-02 15:19:10|1126.99|1109.89|1126.96|1109.86|1127.02|1109.92|1126.83|1109.73|14
1651504760000|2022-05-02 15:19:20|1126.95|1109.85|1126.82|1109.72|1126.95|1109.85|1126.72|1109.62|14
1651504770000|2022-05-02 15:19:30|1126.84|1109.74|1126.86|1109.76|1126.94|1109.84|1126.73|1109.63|21
1651504780000|2022-05-02 15:19:40|1126.89|1109.79|1126.71|1109.61|1126.94|1109.84|1126.65|1109.55|8
1651504790000|2022-05-02 15:19:50|1126.74|1109.64|1126.16|1109.06|1126.86|1109.76|1125.71|1108.61|17
1651504800000|2022-05-02 15:20:00|1126.15|1109.05|1125.29|1108.19|1126.16|1109.06|1125.29|1108.19|24
1651504810000|2022-05-02 15:20:10|1125.17|1108.07|1125.64|1108.54|1125.77|1108.67|1125.1|1108|15
1651504820000|2022-05-02 15:20:20|1125.62|1108.52|1125.15|1108.05|1125.7|1108.6|1125.1|1108|13
1651504840000|2022-05-02 15:20:40|1125.16|1108.06|1125.19|1108.09|1125.2|1108.1|1125.13|1108.03|7
1651504850000|2022-05-02 15:20:50|1125.24|1108.14|1125.79|1108.69|1125.79|1108.69|1125.19|1108.09|14
1651504860000|2022-05-02 15:21:00|1125.9|1108.8|1125.93|1108.83|1125.93|1108.83|1125.75|1108.65|9
1651504870000|2022-05-02 15:21:10|1125.88|1108.78|1126.01|1108.91|1126.05|1108.95|1125.68|1108.58|10
1651504880000|2022-05-02 15:21:20|1126|1108.9|1125.75|1108.65|1126|1108.9|1125.45|1108.35|18
1651504890000|2022-05-02 15:21:30|1125.84|1108.74|1125.88|1108.78|1125.92|1108.82|1125.83|1108.73|18
1651504900000|2022-05-02 15:21:40|1125.87|1108.77|1125.88|1108.78|1125.92|1108.82|1125.79|1108.69|8
1651504910000|2022-05-02 15:21:50|1125.89|1108.79|1126.23|1109.13|1126.23|1109.13|1125.83|1108.73|25
1651504920000|2022-05-02 15:22:00|1126.52|1109.42|1126.03|1108.93|1126.52|1109.42|1126.03|1108.93|16
1651504930000|2022-05-02 15:22:10|1126.01|1108.91|1126.08|1108.98|1126.14|1109.04|1126.01|1108.91|10
1651504940000|2022-05-02 15:22:20|1126.07|1108.97|1126.09|1108.99|1126.12|1109.02|1126.03|1108.93|10
1651504950000|2022-05-02 15:22:30|1126.12|1109.02|1126.14|1109.04|1126.14|1109.04|1126.11|1109.01|8
1651504960000|2022-05-02 15:22:40|1126.12|1109.02|1126.09|1108.99|1126.12|1109.02|1126.09|1108.99|6
1651504970000|2022-05-02 15:22:50|1126.25|1109.15|1126.79|1109.69|1126.83|1109.73|1126.06|1108.96|19
1651504980000|2022-05-02 15:23:00|1126.64|1109.54|1126.72|1109.62|1126.74|1109.64|1126.54|1109.44|12
1651504990000|2022-05-02 15:23:10|1126.7|1109.6|1126.13|1109.03|1126.7|1109.6|1126.11|1109.01|11
1651505000000|2022-05-02 15:23:20|1126.18|1109.08|1126.08|1108.98|1126.18|1109.08|1126.07|1108.97|15
1651505010000|2022-05-02 15:23:30|1126.11|1109.01|1126.1|1109|1126.16|1109.06|1126.08|1108.98|14
1651505020000|2022-05-02 15:23:40|1126.06|1108.96|1126.05|1108.95|1126.07|1108.97|1126.04|1108.94|6
1651505030000|2022-05-02 15:23:50|1126.07|1108.97|1126.02|1108.92|1126.07|1108.97|1125.83|1108.73|20
1651505040000|2022-05-02 15:24:00|1126.03|1108.93|1126.06|1108.96|1126.06|1108.96|1125.9|1108.8|12
1651505050000|2022-05-02 15:24:10|1126.03|1108.93|1125.88|1108.78|1126.05|1108.95|1125.85|1108.75|18
1651505060000|2022-05-02 15:24:20|1125.87|1108.77|1125.48|1108.38|1126|1108.9|1125.46|1108.36|14
1651505070000|2022-05-02 15:24:30|1125.6|1108.5|1125.3|1108.2|1125.72|1108.62|1125.25|1108.15|14
1651505080000|2022-05-02 15:24:40|1125.34|1108.24|1125.52|1108.42|1125.52|1108.42|1125.34|1108.24|5
1651505090000|2022-05-02 15:24:50|1125.99|1108.89|1126.03|1108.93|1126.03|1108.93|1125.83|1108.73|12
1651505100000|2022-05-02 15:25:00|1126.01|1108.91|1125.83|1108.73|1126.04|1108.94|1125.65|1108.55|18
1651505110000|2022-05-02 15:25:10|1125.78|1108.68|1125.18|1108.08|1125.82|1108.72|1125.18|1108.08|21
1651505120000|2022-05-02 15:25:20|1124.9|1107.8|1123.26|1106.16|1125.02|1107.92|1123.26|1106.16|24
1651505130000|2022-05-02 15:25:30|1123.3|1106.2|1124.65|1107.55|1124.65|1107.55|1123.3|1106.2|23
1651505140000|2022-05-02 15:25:40|1124.64|1107.54|1124.28|1107.18|1125.04|1107.94|1124.17|1107.07|22
1651505150000|2022-05-02 15:25:50|1124.17|1107.07|1127.09|1109.99|1127.09|1109.99|1124.15|1107.05|33
1651505160000|2022-05-02 15:26:00|1127.08|1109.98|1127.65|1110.55|1128.06|1110.96|1126.84|1109.74|24
1651505170000|2022-05-02 15:26:10|1127.64|1110.54|1126.95|1109.85|1127.64|1110.54|1126.75|1109.65|23
1651505180000|2022-05-02 15:26:20|1126.97|1109.87|1126.69|1109.59|1126.99|1109.89|1126.68|1109.58|18
1651505190000|2022-05-02 15:26:30|1126.68|1109.58|1126.19|1109.09|1126.74|1109.64|1126.19|1109.09|17
1651505200000|2022-05-02 15:26:40|1126.18|1109.08|1126.13|1109.03|1126.18|1109.08|1125.92|1108.82|15
1651505210000|2022-05-02 15:26:50|1126.14|1109.04|1126.66|1109.56|1126.68|1109.58|1126.04|1108.94|11
1651505220000|2022-05-02 15:27:00|1126.62|1109.52|1126.26|1109.16|1126.62|1109.52|1126.2|1109.1|12
1651505230000|2022-05-02 15:27:10|1126.13|1109.03|1124.83|1107.73|1126.13|1109.03|1124.46|1107.36|25
1651505240000|2022-05-02 15:27:20|1124.92|1107.82|1124.07|1106.97|1124.92|1107.82|1123.96|1106.86|17
1651505250000|2022-05-02 15:27:30|1124.06|1106.96|1124.38|1107.28|1124.41|1107.31|1123.68|1106.58|19
1651505260000|2022-05-02 15:27:40|1124.39|1107.29|1124.44|1107.34|1124.57|1107.47|1124.39|1107.29|8
1651505270000|2022-05-02 15:27:50|1124.7|1107.6|1124.99|1107.89|1124.99|1107.89|1124.7|1107.6|8
1651505280000|2022-05-02 15:28:00|1124.98|1107.88|1124.92|1107.82|1125|1107.9|1124.82|1107.72|8
1651505290000|2022-05-02 15:28:10|1124.91|1107.81|1125.01|1107.91|1125.01|1107.91|1124.86|1107.76|10
1651505300000|2022-05-02 15:28:20|1125.03|1107.93|1125.11|1108.01|1125.11|1108.01|1125.03|1107.93|2
1651505310000|2022-05-02 15:28:30|1125.18|1108.08|1125.14|1108.04|1125.3|1108.2|1125.04|1107.94|18
1651505320000|2022-05-02 15:28:40|1125.08|1107.98|1125.84|1108.74|1125.84|1108.74|1125.08|1107.98|18
1651505330000|2022-05-02 15:28:50|1125.87|1108.77|1125.81|1108.71|1125.89|1108.79|1125.62|1108.52|13
1651505340000|2022-05-02 15:29:00|1125.8|1108.7|1125.12|1108.02|1125.8|1108.7|1125.07|1107.97|23
1651505350000|2022-05-02 15:29:10|1125.11|1108.01|1124.92|1107.82|1125.11|1108.01|1124.9|1107.8|10
1651505360000|2022-05-02 15:29:20|1124.97|1107.87|1125.03|1107.93|1125.1|1108|1124.63|1107.53|19
1651505370000|2022-05-02 15:29:30|1125.02|1107.92|1125.03|1107.93|1125.08|1107.98|1124.99|1107.89|11
1651505380000|2022-05-02 15:29:40|1125.05|1107.95|1125.65|1108.55|1125.65|1108.55|1125.05|1107.95|15
1651505390000|2022-05-02 15:29:50|1125.68|1108.58|1125.76|1108.66|1125.93|1108.83|1125.65|1108.55|16
1651505400000|2022-05-02 15:30:00|1125.81|1108.71|1126.58|1109.48|1126.64|1109.54|1125.81|1108.71|20
1651505410000|2022-05-02 15:30:10|1126.6|1109.5|1126.45|1109.35|1126.63|1109.53|1126.42|1109.32|6
1651505420000|2022-05-02 15:30:20|1126.24|1109.14|1127.02|1109.92|1127.02|1109.92|1126.24|1109.14|9
1651505430000|2022-05-02 15:30:30|1127.05|1109.95|1126.86|1109.76|1127.05|1109.95|1126.86|1109.76|12
1651505440000|2022-05-02 15:30:40|1126.83|1109.73|1126.01|1108.91|1126.83|1109.73|1125.98|1108.88|23
1651505450000|2022-05-02 15:30:50|1126|1108.9|1126.15|1109.05|1126.15|1109.05|1125.93|1108.83|21
1651505460000|2022-05-02 15:31:00|1126.12|1109.02|1126.11|1109.01|1126.22|1109.12|1126.04|1108.94|21
1651505470000|2022-05-02 15:31:10|1126.13|1109.03|1126.04|1108.94|1126.13|1109.03|1126.04|1108.94|8
1651505480000|2022-05-02 15:31:20|1125.86|1108.76|1125.25|1108.15|1126.04|1108.94|1125.23|1108.13|24
1651505490000|2022-05-02 15:31:30|1125.21|1108.11|1125.22|1108.12|1125.34|1108.24|1125.15|1108.05|7
1651505500000|2022-05-02 15:31:40|1125.23|1108.13|1125.93|1108.83|1125.98|1108.88|1125.19|1108.09|14
1651505510000|2022-05-02 15:31:50|1125.91|1108.81|1125.92|1108.82|1125.97|1108.87|1125.82|1108.72|15
1651505520000|2022-05-02 15:32:00|1125.93|1108.83|1125.43|1108.33|1125.95|1108.85|1125.39|1108.29|14
1651505530000|2022-05-02 15:32:10|1125.46|1108.36|1125.67|1108.57|1125.88|1108.78|1125.38|1108.28|17
1651505540000|2022-05-02 15:32:20|1125.68|1108.58|1125.9|1108.8|1125.9|1108.8|1125.35|1108.25|25
1651505550000|2022-05-02 15:32:30|1125.92|1108.82|1126.05|1108.95|1126.05|1108.95|1125.74|1108.64|14
1651505560000|2022-05-02 15:32:40|1125.98|1108.88|1125.99|1108.89|1126.02|1108.92|1125.96|1108.86|9
1651505570000|2022-05-02 15:32:50|1126.01|1108.91|1126.79|1109.69|1126.79|1109.69|1126.01|1108.91|17
1651505580000|2022-05-02 15:33:00|1126.74|1109.64|1126.66|1109.56|1126.74|1109.64|1126.59|1109.49|17
1651505590000|2022-05-02 15:33:10|1126.67|1109.57|1127.21|1110.11|1127.21|1110.11|1126.67|1109.57|17
1651505600000|2022-05-02 15:33:20|1127.1|1110|1127.61|1110.51|1127.61|1110.51|1127.1|1110|14
1651505610000|2022-05-02 15:33:30|1127.63|1110.53|1127.81|1110.71|1127.81|1110.71|1127.26|1110.16|16
1651505620000|2022-05-02 15:33:40|1127.8|1110.7|1128.45|1111.35|1128.54|1111.44|1127.8|1110.7|9
1651505630000|2022-05-02 15:33:50|1128.4|1111.3|1128.38|1111.28|1128.45|1111.35|1128.08|1110.98|19
1651505640000|2022-05-02 15:34:00|1128.39|1111.29|1129.44|1112.34|1129.44|1112.34|1128.39|1111.29|22
1651505650000|2022-05-02 15:34:10|1129.68|1112.58|1129.5|1112.4|1129.78|1112.68|1129.46|1112.36|21
1651505660000|2022-05-02 15:34:20|1129.46|1112.36|1128.3|1111.2|1129.5|1112.4|1128.3|1111.2|18
1651505670000|2022-05-02 15:34:30|1128.01|1110.91|1127.59|1110.49|1128.01|1110.91|1127.14|1110.04|24
1651505680000|2022-05-02 15:34:40|1127.67|1110.57|1127.93|1110.83|1128.15|1111.05|1127.57|1110.47|25
1651505690000|2022-05-02 15:34:50|1127.87|1110.77|1128.68|1111.58|1128.68|1111.58|1127.87|1110.77|18
1651505700000|2022-05-02 15:35:00|1128.71|1111.61|1128.71|1111.61|1128.88|1111.78|1128.68|1111.58|10
1651505710000|2022-05-02 15:35:10|1128.72|1111.62|1128.91|1111.81|1128.92|1111.82|1128.72|1111.62|6
1651505720000|2022-05-02 15:35:20|1128.51|1111.41|1129|1111.9|1129|1111.9|1128.51|1111.41|7
1651505730000|2022-05-02 15:35:30|1129.02|1111.92|1129.02|1111.92|1129.02|1111.92|1129.02|1111.92|1
1651505740000|2022-05-02 15:35:40|1129|1111.9|1128.12|1111.02|1129.06|1111.96|1128.06|1110.96|22
1651505750000|2022-05-02 15:35:50|1128.13|1111.03|1128.13|1111.03|1128.13|1111.03|1128.03|1110.93|7
1651505760000|2022-05-02 15:36:00|1128.03|1110.93|1128.47|1111.37|1128.47|1111.37|1128.03|1110.93|12
1651505770000|2022-05-02 15:36:10|1128.49|1111.39|1129.07|1111.97|1129.1|1112|1128.49|1111.39|14
1651505780000|2022-05-02 15:36:20|1129.2|1112.1|1129.07|1111.97|1129.28|1112.18|1129.07|1111.97|12
1651505790000|2022-05-02 15:36:30|1129.08|1111.98|1129.19|1112.09|1129.27|1112.17|1129.07|1111.97|15
1651505800000|2022-05-02 15:36:40|1129.22|1112.12|1129.75|1112.65|1129.75|1112.65|1129.22|1112.12|15
1651505810000|2022-05-02 15:36:50|1129.77|1112.67|1130.03|1112.93|1130.05|1112.95|1129.76|1112.66|20
1651505820000|2022-05-02 15:37:00|1130.08|1112.98|1130.11|1113.01|1130.18|1113.08|1130.03|1112.93|7
1651505830000|2022-05-02 15:37:10|1130.31|1113.21|1130.66|1113.56|1130.75|1113.65|1130.09|1112.99|28
1651505840000|2022-05-02 15:37:20|1130.75|1113.65|1130.29|1113.19|1130.75|1113.65|1130.29|1113.19|13
1651505850000|2022-05-02 15:37:30|1130.51|1113.41|1130.21|1113.11|1130.51|1113.41|1130.13|1113.03|13
1651505860000|2022-05-02 15:37:40|1130.24|1113.14|1130.62|1113.52|1130.62|1113.52|1130.21|1113.11|20
1651505870000|2022-05-02 15:37:50|1130.64|1113.54|1130.61|1113.51|1130.74|1113.64|1130.46|1113.36|15
1651505880000|2022-05-02 15:38:00|1130.63|1113.53|1130.27|1113.17|1131.04|1113.94|1130.27|1113.17|20
1651505890000|2022-05-02 15:38:10|1130.26|1113.16|1130.68|1113.58|1130.68|1113.58|1130.19|1113.09|18
1651505900000|2022-05-02 15:38:20|1130.66|1113.56|1129.48|1112.38|1130.66|1113.56|1129.48|1112.38|22
1651505910000|2022-05-02 15:38:30|1129.45|1112.35|1128.7|1111.6|1129.45|1112.35|1128.15|1111.05|22
1651505920000|2022-05-02 15:38:40|1128.71|1111.61|1127.76|1110.66|1128.71|1111.61|1127.76|1110.66|17
1651505930000|2022-05-02 15:38:50|1127.77|1110.67|1127.35|1110.25|1128|1110.9|1127.35|1110.25|15
1651505940000|2022-05-02 15:39:00|1127.34|1110.24|1127.09|1109.99|1127.36|1110.26|1127.08|1109.98|14
1651505950000|2022-05-02 15:39:10|1126.7|1109.6|1125.7|1108.6|1126.7|1109.6|1125.6|1108.5|21
1651505960000|2022-05-02 15:39:20|1125.61|1108.51|1124.92|1107.82|1125.7|1108.6|1124.92|1107.82|17
1651505970000|2022-05-02 15:39:30|1124.93|1107.83|1124.96|1107.86|1124.96|1107.86|1124.91|1107.81|13
1651505980000|2022-05-02 15:39:40|1124.97|1107.87|1125.36|1108.26|1125.54|1108.44|1124.97|1107.87|20
1651505990000|2022-05-02 15:39:50|1125.73|1108.63|1125.13|1108.03|1125.73|1108.63|1125.13|1108.03|17
1651506000000|2022-05-02 15:40:00|1125.17|1108.07|1124.96|1107.86|1125.18|1108.08|1124.49|1107.39|20
1651506010000|2022-05-02 15:40:10|1124.9|1107.8|1124.88|1107.78|1124.98|1107.88|1124.81|1107.71|19
1651506020000|2022-05-02 15:40:20|1124.87|1107.77|1124.96|1107.86|1124.97|1107.87|1124.8|1107.7|18
1651506030000|2022-05-02 15:40:30|1124.95|1107.85|1124.14|1107.04|1124.98|1107.88|1124.09|1106.99|19
1651506040000|2022-05-02 15:40:40|1124.16|1107.06|1124.13|1107.03|1124.22|1107.12|1124.13|1107.03|4
1651506050000|2022-05-02 15:40:50|1124.22|1107.12|1124.94|1107.84|1125.05|1107.95|1124.22|1107.12|12
1651506060000|2022-05-02 15:41:00|1124.91|1107.81|1124.88|1107.78|1125.1|1108|1124.87|1107.77|18
1651506070000|2022-05-02 15:41:10|1124.93|1107.83|1125.06|1107.96|1125.06|1107.96|1124.84|1107.74|20
1651506080000|2022-05-02 15:41:20|1124.81|1107.71|1124.81|1107.71|1125.04|1107.94|1124.81|1107.71|13
1651506090000|2022-05-02 15:41:30|1125.04|1107.94|1124.2|1107.1|1125.04|1107.94|1124.13|1107.03|21
1651506100000|2022-05-02 15:41:40|1124.19|1107.09|1123.98|1106.88|1124.21|1107.11|1123.44|1106.34|20
1651506110000|2022-05-02 15:41:50|1124.05|1106.95|1123.99|1106.89|1124.05|1106.95|1123.99|1106.89|5
1651506120000|2022-05-02 15:42:00|1124.06|1106.96|1123.94|1106.84|1124.06|1106.96|1123.79|1106.69|33
1651506130000|2022-05-02 15:42:10|1123.87|1106.77|1122.3|1105.2|1123.87|1106.77|1122.28|1105.18|25
1651506140000|2022-05-02 15:42:20|1122.1|1105|1122.11|1105.01|1122.14|1105.04|1122.02|1104.92|15
1651506150000|2022-05-02 15:42:30|1122.08|1104.98|1122.77|1105.67|1122.77|1105.67|1122.08|1104.98|14
1651506160000|2022-05-02 15:42:40|1122.9|1105.8|1123.59|1106.49|1123.81|1106.71|1122.9|1105.8|19
1651506170000|2022-05-02 15:42:50|1123.56|1106.46|1123.11|1106.01|1123.56|1106.46|1122.91|1105.81|25
1651506180000|2022-05-02 15:43:00|1123.15|1106.05|1123.08|1105.98|1123.16|1106.06|1122.96|1105.86|14
1651506190000|2022-05-02 15:43:10|1123.1|1106|1123.87|1106.77|1123.87|1106.77|1123.06|1105.96|19
1651506200000|2022-05-02 15:43:20|1123.82|1106.72|1123.5|1106.4|1123.84|1106.74|1123.36|1106.26|19
1651506210000|2022-05-02 15:43:30|1123.48|1106.38|1123.3|1106.2|1123.76|1106.66|1123.27|1106.17|23
1651506220000|2022-05-02 15:43:40|1123.27|1106.17|1123.58|1106.48|1123.59|1106.49|1122.99|1105.89|20
1651506230000|2022-05-02 15:43:50|1123.57|1106.47|1126.14|1109.04|1126.14|1109.04|1123.57|1106.47|24
1651506240000|2022-05-02 15:44:00|1126.13|1109.03|1125.36|1108.26|1126.13|1109.03|1125.34|1108.24|12
1651506250000|2022-05-02 15:44:10|1125.31|1108.21|1125.28|1108.18|1125.4|1108.3|1125.28|1108.18|7
1651506260000|2022-05-02 15:44:20|1125.27|1108.17|1125.03|1107.93|1125.27|1108.17|1124.9|1107.8|12
1651506270000|2022-05-02 15:44:30|1125.06|1107.96|1125.06|1107.96|1125.07|1107.97|1125.02|1107.92|11
1651506280000|2022-05-02 15:44:40|1125.07|1107.97|1125.1|1108|1125.1|1108|1125.05|1107.95|8
1651506290000|2022-05-02 15:44:50|1125.09|1107.99|1124.92|1107.82|1125.09|1107.99|1124.92|1107.82|10
1651506300000|2022-05-02 15:45:00|1124.85|1107.75|1124.46|1107.36|1124.85|1107.75|1124.4|1107.3|20
1651506310000|2022-05-02 15:45:10|1124.48|1107.38|1124.71|1107.61|1124.93|1107.83|1124.48|1107.38|15
1651506320000|2022-05-02 15:45:20|1124.72|1107.62|1124.56|1107.46|1124.76|1107.66|1124.54|1107.44|20
1651506330000|2022-05-02 15:45:30|1124.54|1107.44|1124.84|1107.74|1124.93|1107.83|1124.54|1107.44|16
1651506340000|2022-05-02 15:45:40|1124.82|1107.72|1124.91|1107.81|1124.96|1107.86|1124.72|1107.62|18
1651506350000|2022-05-02 15:45:50|1124.94|1107.84|1124.94|1107.84|1124.94|1107.84|1124.91|1107.81|5
1651506360000|2022-05-02 15:46:00|1124.91|1107.81|1125|1107.9|1125.07|1107.97|1124.86|1107.76|16
1651506370000|2022-05-02 15:46:10|1124.96|1107.86|1125.13|1108.03|1125.14|1108.04|1124.96|1107.86|7
1651506380000|2022-05-02 15:46:20|1125.16|1108.06|1125.52|1108.42|1125.52|1108.42|1125.16|1108.06|2
1651506390000|2022-05-02 15:46:30|1125.15|1108.05|1125.36|1108.26|1125.67|1108.57|1125|1107.9|20
1651506410000|2022-05-02 15:46:50|1125.39|1108.29|1125.39|1108.29|1125.39|1108.29|1125.36|1108.26|3
1651506420000|2022-05-02 15:47:00|1125.85|1108.75|1126.26|1109.16|1126.26|1109.16|1125.51|1108.41|26
1651506430000|2022-05-02 15:47:10|1126.29|1109.19|1126.43|1109.33|1126.68|1109.58|1126.29|1109.19|15
1651506440000|2022-05-02 15:47:20|1126.58|1109.48|1125.91|1108.81|1126.58|1109.48|1125.88|1108.78|15
1651506450000|2022-05-02 15:47:30|1125.92|1108.82|1125.05|1107.95|1125.93|1108.83|1124.96|1107.86|13
1651506460000|2022-05-02 15:47:40|1125.06|1107.96|1125.04|1107.94|1125.06|1107.96|1125.03|1107.93|9
1651506470000|2022-05-02 15:47:50|1125.02|1107.92|1124.69|1107.59|1125.07|1107.97|1124.69|1107.59|9
1651506480000|2022-05-02 15:48:00|1124.68|1107.58|1124.96|1107.86|1124.96|1107.86|1124.67|1107.57|11
1651506490000|2022-05-02 15:48:10|1124.91|1107.81|1125.02|1107.92|1125.02|1107.92|1124.8|1107.7|9
1651506500000|2022-05-02 15:48:20|1125.04|1107.94|1125.01|1107.91|1125.05|1107.95|1124.8|1107.7|9
1651506510000|2022-05-02 15:48:30|1125.05|1107.95|1125.62|1108.52|1125.65|1108.55|1124.83|1107.73|19
1651506520000|2022-05-02 15:48:40|1125.63|1108.53|1125.26|1108.16|1125.63|1108.53|1125.23|1108.13|14
1651506530000|2022-05-02 15:48:50|1125.4|1108.3|1126.27|1109.17|1126.27|1109.17|1125.4|1108.3|19
1651506540000|2022-05-02 15:49:00|1126.21|1109.11|1126.21|1109.11|1126.27|1109.17|1126.21|1109.11|3
1651506550000|2022-05-02 15:49:10|1126.25|1109.15|1126.02|1108.92|1126.31|1109.21|1125.96|1108.86|20
1651506560000|2022-05-02 15:49:20|1125.97|1108.87|1125.73|1108.63|1126.04|1108.94|1125.73|1108.63|19
1651506570000|2022-05-02 15:49:30|1125.74|1108.64|1125.64|1108.54|1125.83|1108.73|1125.64|1108.54|11
1651506580000|2022-05-02 15:49:40|1125.67|1108.57|1125.58|1108.48|1125.68|1108.58|1125.58|1108.48|7
1651506590000|2022-05-02 15:49:50|1125.61|1108.51|1125.62|1108.52|1125.87|1108.77|1125.61|1108.51|9
1651506600000|2022-05-02 15:50:00|1125.59|1108.49|1125.56|1108.46|1125.6|1108.5|1125.52|1108.42|14
1651506610000|2022-05-02 15:50:10|1125.58|1108.48|1125.6|1108.5|1125.8|1108.7|1125.56|1108.46|6
1651506620000|2022-05-02 15:50:20|1125.59|1108.49|1125.59|1108.49|1125.59|1108.49|1125.56|1108.46|3
1651506630000|2022-05-02 15:50:30|1125.56|1108.46|1125.91|1108.81|1125.93|1108.83|1125.56|1108.46|7
1651506640000|2022-05-02 15:50:40|1125.89|1108.79|1126.27|1109.17|1126.27|1109.17|1125.61|1108.51|18
1651506650000|2022-05-02 15:50:50|1126.46|1109.36|1126.24|1109.14|1126.46|1109.36|1126.03|1108.93|11
1651506660000|2022-05-02 15:51:00|1126.32|1109.22|1126.35|1109.25|1126.35|1109.25|1125.96|1108.86|15
1651506670000|2022-05-02 15:51:10|1126.38|1109.28|1126.08|1108.98|1126.45|1109.35|1126.01|1108.91|17
1651506680000|2022-05-02 15:51:20|1126.06|1108.96|1125.96|1108.86|1126.09|1108.99|1125.74|1108.64|18
1651506690000|2022-05-02 15:51:30|1125.94|1108.84|1126.27|1109.17|1126.27|1109.17|1125.94|1108.84|13
1651506700000|2022-05-02 15:51:40|1126.23|1109.13|1126.34|1109.24|1126.47|1109.37|1126.21|1109.11|13
1651506710000|2022-05-02 15:51:50|1126.36|1109.26|1126.36|1109.26|1126.38|1109.28|1126.23|1109.13|7
1651506720000|2022-05-02 15:52:00|1126.28|1109.18|1126.31|1109.21|1126.41|1109.31|1126.21|1109.11|11
1651506730000|2022-05-02 15:52:10|1126.44|1109.34|1126.01|1108.91|1126.57|1109.47|1126.01|1108.91|16
1651506740000|2022-05-02 15:52:20|1126.06|1108.96|1126.43|1109.33|1126.43|1109.33|1126|1108.9|20
1651506750000|2022-05-02 15:52:30|1126.4|1109.3|1126.87|1109.77|1127.04|1109.94|1126.36|1109.26|15
1651506760000|2022-05-02 15:52:40|1126.86|1109.76|1125.93|1108.83|1126.86|1109.76|1125.92|1108.82|27
1651506770000|2022-05-02 15:52:50|1125.88|1108.78|1125.34|1108.24|1126.1|1109|1125.34|1108.24|8
1651506780000|2022-05-02 15:53:00|1125.35|1108.25|1125.18|1108.08|1125.35|1108.25|1124.79|1107.69|19
1651506790000|2022-05-02 15:53:10|1125.17|1108.07|1125.06|1107.96|1125.23|1108.13|1124.99|1107.89|9
1651506800000|2022-05-02 15:53:20|1125.05|1107.95|1124.93|1107.83|1125.05|1107.95|1124.91|1107.81|10
1651506810000|2022-05-02 15:53:30|1124.87|1107.77|1123.84|1106.74|1124.92|1107.82|1123.8|1106.7|23
1651506820000|2022-05-02 15:53:40|1123.85|1106.75|1123.39|1106.29|1123.85|1106.75|1123.38|1106.28|7
1651506830000|2022-05-02 15:53:50|1123.25|1106.15|1123.64|1106.54|1123.94|1106.84|1123.25|1106.15|19
1651506840000|2022-05-02 15:54:00|1123.66|1106.56|1123.39|1106.29|1123.78|1106.68|1123.35|1106.25|18
1651506850000|2022-05-02 15:54:10|1123.4|1106.3|1123.39|1106.29|1123.4|1106.3|1123.39|1106.29|6
1651506860000|2022-05-02 15:54:20|1123.16|1106.06|1123.84|1106.74|1123.84|1106.74|1123.03|1105.93|15
1651506870000|2022-05-02 15:54:30|1123.37|1106.27|1123.79|1106.69|1123.86|1106.76|1123.37|1106.27|17
1651506880000|2022-05-02 15:54:40|1123.81|1106.71|1123.5|1106.4|1123.86|1106.76|1123.49|1106.39|17
1651506890000|2022-05-02 15:54:50|1123.57|1106.47|1123.88|1106.78|1123.88|1106.78|1123.49|1106.39|14
1651506900000|2022-05-02 15:55:00|1123.86|1106.76|1123.79|1106.69|1123.95|1106.85|1123.24|1106.14|28
1651506910000|2022-05-02 15:55:10|1123.8|1106.7|1123.62|1106.52|1123.83|1106.73|1123.35|1106.25|18
1651506920000|2022-05-02 15:55:20|1123.67|1106.57|1123.26|1106.16|1123.8|1106.7|1123.16|1106.06|25
1651506930000|2022-05-02 15:55:30|1123.27|1106.17|1123.23|1106.13|1123.29|1106.19|1123.1|1106|4
1651506940000|2022-05-02 15:55:40|1123.27|1106.17|1124.16|1107.06|1124.2|1107.1|1123.26|1106.16|15
1651506950000|2022-05-02 15:55:50|1124.17|1107.07|1124.81|1107.71|1125.01|1107.91|1124.1|1107|21
1651506960000|2022-05-02 15:56:00|1124.79|1107.69|1123.42|1106.32|1124.82|1107.72|1123.42|1106.32|23
1651506970000|2022-05-02 15:56:10|1123.41|1106.31|1123.07|1105.97|1123.41|1106.31|1123.01|1105.91|25
1651506980000|2022-05-02 15:56:20|1123.14|1106.04|1123.08|1105.98|1123.41|1106.31|1122.93|1105.83|22
1651506990000|2022-05-02 15:56:30|1123.06|1105.96|1123.33|1106.23|1123.33|1106.23|1123.05|1105.95|10
1651507000000|2022-05-02 15:56:40|1123.34|1106.24|1123.44|1106.34|1123.47|1106.37|1123.34|1106.24|5
1651507010000|2022-05-02 15:56:50|1123.69|1106.59|1124.19|1107.09|1124.28|1107.18|1123.69|1106.59|12
1651507020000|2022-05-02 15:57:00|1124.21|1107.11|1124.45|1107.35|1124.61|1107.51|1124.2|1107.1|13
1651507030000|2022-05-02 15:57:10|1124.44|1107.34|1124.96|1107.86|1124.97|1107.87|1124.38|1107.28|20
1651507040000|2022-05-02 15:57:20|1124.91|1107.81|1125.21|1108.11|1125.21|1108.11|1124.91|1107.81|9
1651507050000|2022-05-02 15:57:30|1125.23|1108.13|1125.53|1108.43|1125.53|1108.43|1125.23|1108.13|17
1651507060000|2022-05-02 15:57:40|1125.33|1108.23|1125.44|1108.34|1125.59|1108.49|1125.29|1108.19|26
1651507070000|2022-05-02 15:57:50|1125.51|1108.41|1125.13|1108.03|1125.82|1108.72|1124.96|1107.86|27
1651507080000|2022-05-02 15:58:00|1125.14|1108.04|1124.99|1107.89|1125.17|1108.07|1124.91|1107.81|15
1651507090000|2022-05-02 15:58:10|1125.01|1107.91|1125.05|1107.95|1125.05|1107.95|1125|1107.9|8
1651507100000|2022-05-02 15:58:20|1125.03|1107.93|1125.24|1108.14|1125.24|1108.14|1125.01|1107.91|12
1651507110000|2022-05-02 15:58:30|1125.28|1108.18|1125.78|1108.68|1125.78|1108.68|1125.23|1108.13|20
1651507120000|2022-05-02 15:58:40|1125.79|1108.69|1125.87|1108.77|1125.89|1108.79|1125.14|1108.04|28
1651507130000|2022-05-02 15:58:50|1125.84|1108.74|1125.75|1108.65|1125.86|1108.76|1125.32|1108.22|23
1651507140000|2022-05-02 15:59:00|1125.78|1108.68|1125.49|1108.39|1125.85|1108.75|1125.32|1108.22|6
1651507150000|2022-05-02 15:59:10|1125.52|1108.42|1125.69|1108.59|1125.77|1108.67|1125.32|1108.22|14
1651507160000|2022-05-02 15:59:20|1125.71|1108.61|1125.66|1108.56|1125.93|1108.83|1125.62|1108.52|9
1651507170000|2022-05-02 15:59:30|1125.65|1108.55|1125.65|1108.55|1125.69|1108.59|1125.65|1108.55|3
1651507180000|2022-05-02 15:59:40|1125.69|1108.59|1125.93|1108.83|1125.93|1108.83|1125.65|1108.55|10
1651507190000|2022-05-02 15:59:50|1125.94|1108.84|1126.61|1109.51|1126.78|1109.68|1125.94|1108.84|7
1651507200000|2022-05-02 16:00:00|1126.72|1109.62|1126.93|1109.83|1127|1109.9|1126.72|1109.62|8
1651507210000|2022-05-02 16:00:10|1126.97|1109.87|1126.22|1109.12|1126.97|1109.87|1126.1|1109|15
1651507220000|2022-05-02 16:00:20|1126.01|1108.91|1126.2|1109.1|1126.27|1109.17|1125.65|1108.55|22
1651507230000|2022-05-02 16:00:30|1126.05|1108.95|1126.61|1109.51|1126.73|1109.63|1126.05|1108.95|12
1651507240000|2022-05-02 16:00:40|1127.05|1109.95|1126.96|1109.86|1127.44|1110.34|1126.95|1109.85|12
1651507250000|2022-05-02 16:00:50|1127.35|1110.25|1127.18|1110.08|1127.35|1110.25|1127.08|1109.98|9
1651507260000|2022-05-02 16:01:00|1127.09|1109.99|1127.04|1109.94|1127.09|1109.99|1126.99|1109.89|8
1651507270000|2022-05-02 16:01:10|1127.05|1109.95|1126.93|1109.83|1127.05|1109.95|1126.93|1109.83|5
1651507280000|2022-05-02 16:01:20|1126.94|1109.84|1126.9|1109.8|1126.94|1109.84|1126.87|1109.77|4
1651507290000|2022-05-02 16:01:30|1126.88|1109.78|1126.55|1109.45|1126.88|1109.78|1126.38|1109.28|9
1651507300000|2022-05-02 16:01:40|1126.6|1109.5|1126.46|1109.36|1126.85|1109.75|1126.44|1109.34|10
1651507310000|2022-05-02 16:01:50|1126.47|1109.37|1126.39|1109.29|1126.47|1109.37|1126.39|1109.29|3
1651507320000|2022-05-02 16:02:00|1126.33|1109.23|1126.8|1109.7|1126.8|1109.7|1126.33|1109.23|7
1651507330000|2022-05-02 16:02:10|1126.81|1109.71|1126.81|1109.71|1126.81|1109.71|1126.8|1109.7|7
1651507340000|2022-05-02 16:02:20|1126.8|1109.7|1126.96|1109.86|1126.98|1109.88|1126.8|1109.7|12
1651507350000|2022-05-02 16:02:30|1126.92|1109.82|1126.57|1109.47|1126.92|1109.82|1126.57|1109.47|6
1651507360000|2022-05-02 16:02:40|1126.58|1109.48|1126.88|1109.78|1126.89|1109.79|1126.57|1109.47|10
1651507370000|2022-05-02 16:02:50|1126.87|1109.77|1126.32|1109.22|1126.93|1109.83|1126.23|1109.13|14
1651507380000|2022-05-02 16:03:00|1126.34|1109.24|1125.47|1108.37|1126.34|1109.24|1125.43|1108.33|19
1651507390000|2022-05-02 16:03:10|1125.48|1108.38|1125.8|1108.7|1125.87|1108.77|1125.24|1108.14|5
1651507400000|2022-05-02 16:03:20|1125.79|1108.69|1125.78|1108.68|1125.84|1108.74|1125.7|1108.6|15
1651507410000|2022-05-02 16:03:30|1125.75|1108.65|1124.41|1107.31|1125.75|1108.65|1124.4|1107.3|20
1651507420000|2022-05-02 16:03:40|1124.22|1107.12|1123.22|1106.12|1124.41|1107.31|1123.22|1106.12|15
1651507430000|2022-05-02 16:03:50|1123.26|1106.16|1122.91|1105.81|1123.26|1106.16|1122.84|1105.74|24
1651507440000|2022-05-02 16:04:00|1122.58|1105.48|1121.25|1104.15|1122.58|1105.48|1121.25|1104.15|20
1651507450000|2022-05-02 16:04:10|1121.16|1104.06|1121.95|1104.85|1121.95|1104.85|1121.16|1104.06|15
1651507460000|2022-05-02 16:04:20|1122|1104.9|1122.1|1105|1122.38|1105.28|1121.85|1104.75|20
1651507470000|2022-05-02 16:04:30|1122.11|1105.01|1122.75|1105.65|1122.75|1105.65|1122.04|1104.94|14
1651507480000|2022-05-02 16:04:40|1123|1105.9|1122.99|1105.89|1123.54|1106.44|1122.83|1105.73|17
1651507490000|2022-05-02 16:04:50|1122.98|1105.88|1123.06|1105.96|1123.06|1105.96|1122.85|1105.75|13
1651507500000|2022-05-02 16:05:00|1123.08|1105.98|1122.94|1105.84|1123.22|1106.12|1122.94|1105.84|15
1651507510000|2022-05-02 16:05:10|1122.95|1105.85|1122.74|1105.64|1122.97|1105.87|1122.63|1105.53|19
1651507520000|2022-05-02 16:05:20|1122.72|1105.62|1122.71|1105.61|1122.86|1105.76|1122.67|1105.57|10
1651507530000|2022-05-02 16:05:30|1122.58|1105.48|1122.61|1105.51|1122.63|1105.53|1122.56|1105.46|8
1651507540000|2022-05-02 16:05:40|1122.62|1105.52|1121.71|1104.61|1122.62|1105.52|1121.6|1104.5|25
1651507550000|2022-05-02 16:05:50|1121.7|1104.6|1121.78|1104.68|1121.82|1104.72|1121.66|1104.56|11
1651507560000|2022-05-02 16:06:00|1121.79|1104.69|1121.9|1104.8|1121.95|1104.85|1121.63|1104.53|15
1651507570000|2022-05-02 16:06:10|1121.92|1104.82|1121.93|1104.83|1122.14|1105.04|1121.84|1104.74|16
1651507580000|2022-05-02 16:06:20|1121.92|1104.82|1121.92|1104.82|1121.92|1104.82|1121.89|1104.79|5
1651507590000|2022-05-02 16:06:30|1121.97|1104.87|1122.17|1105.07|1122.17|1105.07|1121.83|1104.73|17
1651507600000|2022-05-02 16:06:40|1122.19|1105.09|1122.98|1105.88|1122.98|1105.88|1122.19|1105.09|9
1651507610000|2022-05-02 16:06:50|1122.99|1105.89|1122.97|1105.87|1123.04|1105.94|1122.95|1105.85|20
1651507620000|2022-05-02 16:07:00|1123|1105.9|1122.5|1105.4|1123|1105.9|1122.4|1105.3|22
1651507630000|2022-05-02 16:07:10|1122.41|1105.31|1122.25|1105.15|1122.45|1105.35|1122.25|1105.15|9
1651507640000|2022-05-02 16:07:20|1122.33|1105.23|1122.26|1105.16|1122.39|1105.29|1122.13|1105.03|16
1651507650000|2022-05-02 16:07:30|1122.31|1105.21|1122.05|1104.95|1122.32|1105.22|1121.99|1104.89|16
1651507660000|2022-05-02 16:07:40|1122.02|1104.92|1122.08|1104.98|1122.1|1105|1121.99|1104.89|16
1651507670000|2022-05-02 16:07:50|1122.09|1104.99|1122.1|1105|1122.15|1105.05|1122.04|1104.94|16
1651507680000|2022-05-02 16:08:00|1122.08|1104.98|1122.1|1105|1122.3|1105.2|1122.08|1104.98|12
1651507690000|2022-05-02 16:08:10|1122.14|1105.04|1122.1|1105|1122.19|1105.09|1122.05|1104.95|7
1651507700000|2022-05-02 16:08:20|1122.09|1104.99|1122.14|1105.04|1122.32|1105.22|1122.04|1104.94|17
1651507710000|2022-05-02 16:08:30|1122.1|1105|1122.99|1105.89|1123.19|1106.09|1122.01|1104.91|17
1651507720000|2022-05-02 16:08:40|1122.97|1105.87|1122.74|1105.64|1122.97|1105.87|1122.66|1105.56|11
1651507730000|2022-05-02 16:08:50|1122.73|1105.63|1122.54|1105.44|1122.82|1105.72|1122.5|1105.4|12
1651507740000|2022-05-02 16:09:00|1122.5|1105.4|1122.04|1104.94|1122.5|1105.4|1122.04|1104.94|7
1651507760000|2022-05-02 16:09:20|1122.13|1105.03|1122.13|1105.03|1122.13|1105.03|1122.13|1105.03|1
1651507770000|2022-05-02 16:09:30|1122.14|1105.04|1122.14|1105.04|1122.32|1105.22|1122.01|1104.91|14
1651507780000|2022-05-02 16:09:40|1121.99|1104.89|1122.06|1104.96|1122.26|1105.16|1121.99|1104.89|10
1651507790000|2022-05-02 16:09:50|1122.1|1105|1122.13|1105.03|1122.2|1105.1|1122.01|1104.91|7
1651507800000|2022-05-02 16:10:00|1122.26|1105.16|1122.25|1105.15|1122.59|1105.49|1122.12|1105.02|11
1651507810000|2022-05-02 16:10:10|1122.22|1105.12|1122.19|1105.09|1122.31|1105.21|1122.19|1105.09|8
1651507820000|2022-05-02 16:10:20|1122.28|1105.18|1122.11|1105.01|1122.28|1105.18|1122.06|1104.96|7
1651507830000|2022-05-02 16:10:30|1122.12|1105.02|1122.1|1105|1122.43|1105.33|1122.1|1105|15
1651507840000|2022-05-02 16:10:40|1122.11|1105.01|1122.59|1105.49|1122.64|1105.54|1122.11|1105.01|19
1651507850000|2022-05-02 16:10:50|1122.56|1105.46|1122.34|1105.24|1122.56|1105.46|1122.34|1105.24|4
1651507860000|2022-05-02 16:11:00|1122.31|1105.21|1122.37|1105.27|1122.51|1105.41|1122.28|1105.18|13
1651507870000|2022-05-02 16:11:10|1122.45|1105.35|1122.32|1105.22|1122.45|1105.35|1122.32|1105.22|8
1651507880000|2022-05-02 16:11:20|1122.25|1105.15|1122.2|1105.1|1122.44|1105.34|1122.2|1105.1|16
1651507890000|2022-05-02 16:11:30|1122.25|1105.15|1122.95|1105.85|1122.95|1105.85|1122.25|1105.15|11
1651507900000|2022-05-02 16:11:40|1122.93|1105.83|1122.73|1105.63|1122.93|1105.83|1122.63|1105.53|11
1651507910000|2022-05-02 16:11:50|1122.7|1105.6|1122.81|1105.71|1122.9|1105.8|1122.64|1105.54|28
1651507920000|2022-05-02 16:12:00|1122.83|1105.73|1122.16|1105.06|1122.87|1105.77|1122.16|1105.06|15
1651507930000|2022-05-02 16:12:10|1122.14|1105.04|1122.92|1105.82|1122.92|1105.82|1122.14|1105.04|11
1651507940000|2022-05-02 16:12:20|1122.93|1105.83|1123.16|1106.06|1123.23|1106.13|1122.93|1105.83|13
1651507950000|2022-05-02 16:12:30|1123.09|1105.99|1123.1|1106|1123.38|1106.28|1123.07|1105.97|5
1651507960000|2022-05-02 16:12:40|1123.11|1106.01|1123.08|1105.98|1123.17|1106.07|1123.08|1105.98|14
1651507970000|2022-05-02 16:12:50|1123.09|1105.99|1123.05|1105.95|1123.14|1106.04|1123.03|1105.93|14
1651507980000|2022-05-02 16:13:00|1123.06|1105.96|1123|1105.9|1123.06|1105.96|1123|1105.9|5
1651507990000|2022-05-02 16:13:10|1123.04|1105.94|1123.05|1105.95|1123.06|1105.96|1123.02|1105.92|8
1651508000000|2022-05-02 16:13:20|1123.06|1105.96|1123.02|1105.92|1123.06|1105.96|1123.01|1105.91|7
1651508010000|2022-05-02 16:13:30|1123.01|1105.91|1122.97|1105.87|1123.03|1105.93|1122.96|1105.86|12
1651508020000|2022-05-02 16:13:40|1122.98|1105.88|1122.99|1105.89|1122.99|1105.89|1122.97|1105.87|3
1651508030000|2022-05-02 16:13:50|1123.13|1106.03|1123.11|1106.01|1123.14|1106.04|1123.07|1105.97|5
1651508040000|2022-05-02 16:14:00|1123.09|1105.99|1123.08|1105.98|1123.11|1106.01|1122.98|1105.88|20
1651508050000|2022-05-02 16:14:10|1123.1|1106|1123.09|1105.99|1123.11|1106.01|1123.09|1105.99|11
1651508060000|2022-05-02 16:14:20|1123.11|1106.01|1123.78|1106.68|1123.82|1106.72|1123.09|1105.99|15
1651508070000|2022-05-02 16:14:30|1123.73|1106.63|1123.38|1106.28|1123.76|1106.66|1123.38|1106.28|19
1651508080000|2022-05-02 16:14:40|1123.39|1106.29|1123.21|1106.11|1123.41|1106.31|1123.17|1106.07|13
1651508090000|2022-05-02 16:14:50|1123.05|1105.95|1123.16|1106.06|1123.16|1106.06|1123.05|1105.95|7
1651508100000|2022-05-02 16:15:00|1123.3|1106.2|1123.25|1106.15|1123.3|1106.2|1123.24|1106.14|11
1651508110000|2022-05-02 16:15:10|1123.24|1106.14|1123.46|1106.36|1123.78|1106.68|1123.24|1106.14|21
1651508120000|2022-05-02 16:15:20|1123.47|1106.37|1123.18|1106.08|1123.47|1106.37|1123.17|1106.07|9
1651508130000|2022-05-02 16:15:30|1123.17|1106.07|1123.04|1105.94|1123.17|1106.07|1122.99|1105.89|10
1651508140000|2022-05-02 16:15:40|1122.96|1105.86|1122.69|1105.59|1122.96|1105.86|1122.59|1105.49|5
1651508150000|2022-05-02 16:15:50|1122.53|1105.43|1121.48|1104.38|1122.53|1105.43|1121.22|1104.12|19
1651508160000|2022-05-02 16:16:00|1121.43|1104.33|1121.31|1104.21|1121.43|1104.33|1121.07|1103.97|22
1651508170000|2022-05-02 16:16:10|1121.32|1104.22|1121.38|1104.28|1121.46|1104.36|1121.25|1104.15|13
1651508180000|2022-05-02 16:16:20|1121.39|1104.29|1122.09|1104.99|1122.09|1104.99|1121.39|1104.29|20
1651508190000|2022-05-02 16:16:30|1122.08|1104.98|1122.07|1104.97|1122.19|1105.09|1122.04|1104.94|18
1651508200000|2022-05-02 16:16:40|1122.05|1104.95|1122.09|1104.99|1122.09|1104.99|1122.05|1104.95|6
1651508210000|2022-05-02 16:16:50|1122.15|1105.05|1122.08|1104.98|1122.16|1105.06|1122.08|1104.98|7
1651508220000|2022-05-02 16:17:00|1122.07|1104.97|1122.06|1104.96|1122.07|1104.97|1121.92|1104.82|8
1651508230000|2022-05-02 16:17:10|1122.01|1104.91|1122.06|1104.96|1122.07|1104.97|1122.01|1104.91|8
1651508240000|2022-05-02 16:17:20|1122.07|1104.97|1122.07|1104.97|1122.07|1104.97|1122|1104.9|9
1651508250000|2022-05-02 16:17:30|1122.05|1104.95|1122.12|1105.02|1122.22|1105.12|1122.05|1104.95|15
1651508260000|2022-05-02 16:17:40|1122.14|1105.04|1122.12|1105.02|1122.14|1105.04|1122.12|1105.02|4
1651508270000|2022-05-02 16:17:50|1122.14|1105.04|1122.86|1105.76|1122.86|1105.76|1122.12|1105.02|12
1651508280000|2022-05-02 16:18:00|1122.88|1105.78|1122.94|1105.84|1122.97|1105.87|1122.8|1105.7|15
1651508290000|2022-05-02 16:18:10|1122.88|1105.78|1122.94|1105.84|1122.94|1105.84|1122.88|1105.78|2
1651508300000|2022-05-02 16:18:20|1122.87|1105.77|1122.13|1105.03|1122.97|1105.87|1122.1|1105|22
1651508310000|2022-05-02 16:18:30|1122.14|1105.04|1122.05|1104.95|1122.14|1105.04|1122.05|1104.95|7
1651508320000|2022-05-02 16:18:40|1122.06|1104.96|1122.01|1104.91|1122.07|1104.97|1121.99|1104.89|8
1651508330000|2022-05-02 16:18:50|1122|1104.9|1122.9|1105.8|1123.07|1105.97|1121.97|1104.87|22
1651508340000|2022-05-02 16:19:00|1122.91|1105.81|1124|1106.9|1124.02|1106.92|1122.78|1105.68|27
1651508350000|2022-05-02 16:19:10|1124.01|1106.91|1124.06|1106.96|1124.52|1107.42|1123.96|1106.86|20
1651508360000|2022-05-02 16:19:20|1124.05|1106.95|1124.05|1106.95|1124.06|1106.96|1124.05|1106.95|3
1651508370000|2022-05-02 16:19:30|1124.06|1106.96|1123.18|1106.08|1124.06|1106.96|1123.18|1106.08|12
1651508380000|2022-05-02 16:19:40|1123.19|1106.09|1124.05|1106.95|1124.05|1106.95|1123.15|1106.05|23
1651508390000|2022-05-02 16:19:50|1124.13|1107.03|1124.33|1107.23|1124.72|1107.62|1124.13|1107.03|18
1651508400000|2022-05-02 16:20:00|1124.32|1107.22|1124.1|1107|1124.32|1107.22|1124.09|1106.99|7
1651508410000|2022-05-02 16:20:10|1124.11|1107.01|1124.54|1107.44|1124.54|1107.44|1124.05|1106.95|11
1651508420000|2022-05-02 16:20:20|1124.55|1107.45|1125.44|1108.34|1125.79|1108.69|1124.55|1107.45|21
1651508430000|2022-05-02 16:20:30|1125.43|1108.33|1125.29|1108.19|1125.71|1108.61|1125.2|1108.1|13
1651508440000|2022-05-02 16:20:40|1125.2|1108.1|1125.48|1108.38|1125.49|1108.39|1125.2|1108.1|18
1651508450000|2022-05-02 16:20:50|1125.53|1108.43|1125.53|1108.43|1125.53|1108.43|1125.53|1108.43|1
1651508460000|2022-05-02 16:21:00|1125.9|1108.8|1126.79|1109.69|1126.79|1109.69|1125.62|1108.52|14
1651508470000|2022-05-02 16:21:10|1126.85|1109.75|1127.31|1110.21|1127.44|1110.34|1126.85|1109.75|17
1651508480000|2022-05-02 16:21:20|1127.32|1110.22|1127.35|1110.25|1127.69|1110.59|1127.06|1109.96|21
1651508490000|2022-05-02 16:21:30|1127.29|1110.19|1127.1|1110|1127.95|1110.85|1127.07|1109.97|23
1651508500000|2022-05-02 16:21:40|1127.12|1110.02|1127.55|1110.45|1127.77|1110.67|1127.11|1110.01|9
1651508510000|2022-05-02 16:21:50|1127.58|1110.48|1127.75|1110.65|1127.8|1110.7|1127.53|1110.43|7
1651508520000|2022-05-02 16:22:00|1127.78|1110.68|1128.14|1111.04|1128.36|1111.26|1127.64|1110.54|12
1651508530000|2022-05-02 16:22:10|1128.16|1111.06|1128.11|1111.01|1128.42|1111.32|1128.09|1110.99|12
1651508540000|2022-05-02 16:22:20|1128.16|1111.06|1128.16|1111.06|1128.16|1111.06|1128.16|1111.06|1
1651508550000|2022-05-02 16:22:30|1128.17|1111.07|1128.81|1111.71|1128.89|1111.79|1128.17|1111.07|22
1651508560000|2022-05-02 16:22:40|1128.87|1111.77|1129.23|1112.13|1129.23|1112.13|1128.87|1111.77|7
1651508570000|2022-05-02 16:22:50|1129.25|1112.15|1129.11|1112.01|1129.31|1112.21|1129.1|1112|17
1651508580000|2022-05-02 16:23:00|1129.06|1111.96|1129.09|1111.99|1129.1|1112|1129.03|1111.93|14
1651508590000|2022-05-02 16:23:10|1129.1|1112|1129.1|1112|1129.1|1112|1129.03|1111.93|8
1651508600000|2022-05-02 16:23:20|1129.09|1111.99|1128.59|1111.49|1129.24|1112.14|1128.59|1111.49|15
1651508610000|2022-05-02 16:23:30|1128.27|1111.17|1126.5|1109.4|1128.27|1111.17|1124.86|1107.76|34
1651508620000|2022-05-02 16:23:40|1126.49|1109.39|1126.49|1109.39|1126.49|1109.39|1126.12|1109.02|21
1651508630000|2022-05-02 16:23:50|1126.47|1109.37|1127.09|1109.99|1127.21|1110.11|1125.77|1108.67|14
1651508640000|2022-05-02 16:24:00|1126.59|1109.49|1126.14|1109.04|1126.65|1109.55|1126.11|1109.01|24
1651508650000|2022-05-02 16:24:10|1126.19|1109.09|1125.88|1108.78|1126.19|1109.09|1125.66|1108.56|22
1651508660000|2022-05-02 16:24:20|1125.92|1108.82|1125.82|1108.72|1125.92|1108.82|1125.82|1108.72|10
1651508670000|2022-05-02 16:24:30|1125.81|1108.71|1125.41|1108.31|1126.03|1108.93|1125.22|1108.12|15
1651508680000|2022-05-02 16:24:40|1125.53|1108.43|1125.54|1108.44|1125.63|1108.53|1125.51|1108.41|14
1651508690000|2022-05-02 16:24:50|1125.52|1108.42|1125.73|1108.63|1125.74|1108.64|1125.36|1108.26|15
1651508700000|2022-05-02 16:25:00|1125.72|1108.62|1125.69|1108.59|1125.74|1108.64|1125.61|1108.51|16
1651508710000|2022-05-02 16:25:10|1125.68|1108.58|1124.94|1107.84|1125.69|1108.59|1124.94|1107.84|16
1651508720000|2022-05-02 16:25:20|1124.97|1107.87|1124.84|1107.74|1124.97|1107.87|1124.84|1107.74|6
1651508730000|2022-05-02 16:25:30|1124.92|1107.82|1124.91|1107.81|1124.92|1107.82|1124.81|1107.71|9
1651508740000|2022-05-02 16:25:40|1124.9|1107.8|1124.98|1107.88|1124.98|1107.88|1124.89|1107.79|6
1651508750000|2022-05-02 16:25:50|1124.99|1107.89|1125.5|1108.4|1125.52|1108.42|1124.93|1107.83|14
1651508760000|2022-05-02 16:26:00|1125.59|1108.49|1125.11|1108.01|1125.61|1108.51|1125.11|1108.01|14
1651508770000|2022-05-02 16:26:10|1125.15|1108.05|1125.61|1108.51|1125.61|1108.51|1125.15|1108.05|16
1651508780000|2022-05-02 16:26:20|1125.63|1108.53|1125.72|1108.62|1125.82|1108.72|1125.61|1108.51|8
1651508790000|2022-05-02 16:26:30|1125.69|1108.59|1125.68|1108.58|1125.81|1108.71|1125.67|1108.57|9
1651508800000|2022-05-02 16:26:40|1125.73|1108.63|1125.56|1108.46|1125.75|1108.65|1125.56|1108.46|8
1651508810000|2022-05-02 16:26:50|1125.65|1108.55|1125.65|1108.55|1125.65|1108.55|1125.64|1108.54|3
1651508820000|2022-05-02 16:27:00|1125.61|1108.51|1125.61|1108.51|1125.61|1108.51|1125.61|1108.51|1
1651508830000|2022-05-02 16:27:10|1125.6|1108.5|1124.61|1107.51|1125.62|1108.52|1124.58|1107.48|20
1651508840000|2022-05-02 16:27:20|1124.65|1107.55|1125|1107.9|1125|1107.9|1124.12|1107.02|22
1651508850000|2022-05-02 16:27:30|1124.99|1107.89|1124.88|1107.78|1125.1|1108|1124.79|1107.69|15
1651508860000|2022-05-02 16:27:40|1124.85|1107.75|1124.85|1107.75|1124.86|1107.76|1124.85|1107.75|3
1651508870000|2022-05-02 16:27:50|1124.82|1107.72|1124.93|1107.83|1125.05|1107.95|1124.82|1107.72|9
1651508880000|2022-05-02 16:28:00|1125.05|1107.95|1125.15|1108.05|1125.18|1108.08|1124.96|1107.86|11
1651508890000|2022-05-02 16:28:10|1125.13|1108.03|1124.58|1107.48|1125.13|1108.03|1124.37|1107.27|25
1651508900000|2022-05-02 16:28:20|1124.59|1107.49|1124.66|1107.56|1124.66|1107.56|1124.58|1107.48|6
1651508910000|2022-05-02 16:28:30|1124.62|1107.52|1124.09|1106.99|1124.66|1107.56|1124.09|1106.99|22
1651508920000|2022-05-02 16:28:40|1124.08|1106.98|1124.05|1106.95|1124.33|1107.23|1124.01|1106.91|13
1651508930000|2022-05-02 16:28:50|1123.96|1106.86|1124.64|1107.54|1124.71|1107.61|1123.96|1106.86|16
1651508940000|2022-05-02 16:29:00|1124.68|1107.58|1124.8|1107.7|1124.8|1107.7|1124.64|1107.54|13
1651508950000|2022-05-02 16:29:10|1124.79|1107.69|1124.6|1107.5|1124.79|1107.69|1124.56|1107.46|10
1651508960000|2022-05-02 16:29:20|1124.56|1107.46|1124.04|1106.94|1124.57|1107.47|1124.04|1106.94|13
1651508970000|2022-05-02 16:29:30|1124.05|1106.95|1124.17|1107.07|1124.27|1107.17|1124.04|1106.94|12
1651508980000|2022-05-02 16:29:40|1124.16|1107.06|1124.07|1106.97|1124.16|1107.06|1124.07|1106.97|4
1651508990000|2022-05-02 16:29:50|1124.08|1106.98|1124.6|1107.5|1124.6|1107.5|1124.08|1106.98|9
1651509000000|2022-05-02 16:30:00|1124.56|1107.46|1124.12|1107.02|1124.8|1107.7|1124.12|1107.02|19
1651509010000|2022-05-02 16:30:10|1124.25|1107.15|1123.81|1106.71|1124.25|1107.15|1123.79|1106.69|18
1651509020000|2022-05-02 16:30:20|1123.78|1106.68|1123.95|1106.85|1124.06|1106.96|1123.78|1106.68|15
1651509030000|2022-05-02 16:30:30|1123.82|1106.72|1123.9|1106.8|1123.9|1106.8|1123.81|1106.71|6
1651509040000|2022-05-02 16:30:40|1123.96|1106.86|1123.92|1106.82|1123.97|1106.87|1123.9|1106.8|10
1651509050000|2022-05-02 16:30:50|1123.99|1106.89|1124.11|1107.01|1124.11|1107.01|1123.89|1106.79|8
1651509060000|2022-05-02 16:31:00|1124.1|1107|1124.08|1106.98|1124.12|1107.02|1124.05|1106.95|11
1651509070000|2022-05-02 16:31:10|1124.1|1107|1124.01|1106.91|1124.1|1107|1124.01|1106.91|4
1651509080000|2022-05-02 16:31:20|1123.91|1106.81|1123.12|1106.02|1123.97|1106.87|1123.12|1106.02|24
1651509090000|2022-05-02 16:31:30|1123.19|1106.09|1123.65|1106.55|1123.66|1106.56|1123.12|1106.02|10
1651509100000|2022-05-02 16:31:40|1123.71|1106.61|1123.74|1106.64|1123.74|1106.64|1123.71|1106.61|2
1651509110000|2022-05-02 16:31:50|1123.79|1106.69|1123.77|1106.67|1123.92|1106.82|1123.67|1106.57|6
1651509120000|2022-05-02 16:32:00|1123.81|1106.71|1123.81|1106.71|1123.81|1106.71|1123.81|1106.71|1
1651509130000|2022-05-02 16:32:10|1123.82|1106.72|1123.82|1106.72|1123.82|1106.72|1123.82|1106.72|1
1651509140000|2022-05-02 16:32:20|1123.84|1106.74|1124.42|1107.32|1124.65|1107.55|1123.79|1106.69|16
1651509150000|2022-05-02 16:32:30|1124.34|1107.24|1124.69|1107.59|1124.71|1107.61|1124.34|1107.24|11
1651509160000|2022-05-02 16:32:40|1124.64|1107.54|1124.8|1107.7|1124.8|1107.7|1124.23|1107.13|21
1651509170000|2022-05-02 16:32:50|1124.58|1107.48|1124.69|1107.59|1124.69|1107.59|1124.58|1107.48|6
1651509180000|2022-05-02 16:33:00|1124.64|1107.54|1124.61|1107.51|1124.74|1107.64|1124.45|1107.35|18
1651509190000|2022-05-02 16:33:10|1124.68|1107.58|1125.61|1108.51|1125.61|1108.51|1124.67|1107.57|15
1651509200000|2022-05-02 16:33:20|1125.62|1108.52|1125.62|1108.52|1125.62|1108.52|1125.62|1108.52|1
1651509210000|2022-05-02 16:33:30|1125.63|1108.53|1125.1|1108|1125.63|1108.53|1125.06|1107.96|15
1651509220000|2022-05-02 16:33:40|1125.11|1108.01|1125.04|1107.94|1125.21|1108.11|1125.02|1107.92|18
1651509230000|2022-05-02 16:33:50|1124.99|1107.89|1124.98|1107.88|1125.11|1108.01|1124.92|1107.82|19
1651509240000|2022-05-02 16:34:00|1124.99|1107.89|1125.02|1107.92|1125.05|1107.95|1124.88|1107.78|13
1651509250000|2022-05-02 16:34:10|1125.03|1107.93|1125.02|1107.92|1125.12|1108.02|1125.01|1107.91|9
1651509280000|2022-05-02 16:34:40|1125.03|1107.93|1124.83|1107.73|1125.03|1107.93|1124.83|1107.73|7
1651509290000|2022-05-02 16:34:50|1124.84|1107.74|1125.07|1107.97|1125.07|1107.97|1124.83|1107.73|11
1651509300000|2022-05-02 16:35:00|1125.08|1107.98|1125.49|1108.39|1125.62|1108.52|1124.88|1107.78|20
1651509310000|2022-05-02 16:35:10|1125.51|1108.41|1125.43|1108.33|1125.51|1108.41|1125.38|1108.28|5
1651509320000|2022-05-02 16:35:20|1125.4|1108.3|1125.35|1108.25|1125.66|1108.56|1125.35|1108.25|10
1651509330000|2022-05-02 16:35:30|1125.24|1108.14|1124.22|1107.12|1125.24|1108.14|1124.19|1107.09|26
1651509340000|2022-05-02 16:35:40|1124.18|1107.08|1123.68|1106.58|1124.23|1107.13|1123.43|1106.33|17
1651509350000|2022-05-02 16:35:50|1123.62|1106.52|1124.05|1106.95|1124.05|1106.95|1123.62|1106.52|23
1651509360000|2022-05-02 16:36:00|1124.07|1106.97|1123.57|1106.47|1124.09|1106.99|1123.36|1106.26|17
1651509370000|2022-05-02 16:36:10|1123.6|1106.5|1123.4|1106.3|1123.61|1106.51|1123.37|1106.27|15
1651509380000|2022-05-02 16:36:20|1123.44|1106.34|1123.78|1106.68|1123.78|1106.68|1123.37|1106.27|20
1651509390000|2022-05-02 16:36:30|1123.7|1106.6|1123.17|1106.07|1123.83|1106.73|1123.11|1106.01|22
1651509400000|2022-05-02 16:36:40|1123.12|1106.02|1124.06|1106.96|1124.06|1106.96|1123.11|1106.01|19
1651509410000|2022-05-02 16:36:50|1124.01|1106.91|1124.27|1107.17|1124.28|1107.18|1124.01|1106.91|11
1651509420000|2022-05-02 16:37:00|1124.25|1107.15|1124.04|1106.94|1124.35|1107.25|1124.03|1106.93|14
1651509430000|2022-05-02 16:37:10|1124|1106.9|1124.14|1107.04|1124.18|1107.08|1123.99|1106.89|22
1651509440000|2022-05-02 16:37:20|1124.16|1107.06|1123.93|1106.83|1124.16|1107.06|1123.75|1106.65|20
1651509450000|2022-05-02 16:37:30|1123.92|1106.82|1123.97|1106.87|1123.98|1106.88|1123.92|1106.82|9
1651509460000|2022-05-02 16:37:40|1123.99|1106.89|1124.05|1106.95|1124.05|1106.95|1123.99|1106.89|6
1651509470000|2022-05-02 16:37:50|1124.08|1106.98|1124.12|1107.02|1124.17|1107.07|1124.04|1106.94|26
1651509480000|2022-05-02 16:38:00|1124.16|1107.06|1124.14|1107.04|1124.52|1107.42|1124.09|1106.99|11
1651509490000|2022-05-02 16:38:10|1124.13|1107.03|1124.07|1106.97|1124.17|1107.07|1124.04|1106.94|18
1651509500000|2022-05-02 16:38:20|1124.08|1106.98|1124.14|1107.04|1124.15|1107.05|1124.08|1106.98|15
1651509510000|2022-05-02 16:38:30|1124.08|1106.98|1124.07|1106.97|1124.14|1107.04|1124.04|1106.94|13
1651509520000|2022-05-02 16:38:40|1124.08|1106.98|1124.04|1106.94|1124.08|1106.98|1124.03|1106.93|16
1651509530000|2022-05-02 16:38:50|1124.03|1106.93|1124.1|1107|1124.11|1107.01|1124.03|1106.93|11
1651509540000|2022-05-02 16:39:00|1124.14|1107.04|1124.08|1106.98|1124.14|1107.04|1124.04|1106.94|21
1651509550000|2022-05-02 16:39:10|1124.05|1106.95|1123.97|1106.87|1124.08|1106.98|1123.94|1106.84|18
1651509560000|2022-05-02 16:39:20|1124.04|1106.94|1123.43|1106.33|1124.07|1106.97|1123.33|1106.23|23
1651509570000|2022-05-02 16:39:30|1123.44|1106.34|1122.98|1105.88|1123.45|1106.35|1122.96|1105.86|18
1651509580000|2022-05-02 16:39:40|1123|1105.9|1122.96|1105.86|1123.02|1105.92|1122.95|1105.85|11
1651509590000|2022-05-02 16:39:50|1122.95|1105.85|1123.02|1105.92|1123.03|1105.93|1122.68|1105.58|15
1651509600000|2022-05-02 16:40:00|1123.03|1105.93|1123.04|1105.94|1123.1|1106|1122.91|1105.81|15
1651509610000|2022-05-02 16:40:10|1123.03|1105.93|1123.22|1106.12|1123.22|1106.12|1122.96|1105.86|20
1651509620000|2022-05-02 16:40:20|1123.25|1106.15|1123.84|1106.74|1123.84|1106.74|1123.21|1106.11|15
1651509630000|2022-05-02 16:40:30|1123.86|1106.76|1124.06|1106.96|1124.1|1107|1123.85|1106.75|20
1651509640000|2022-05-02 16:40:40|1124.08|1106.98|1123.27|1106.17|1124.08|1106.98|1123.16|1106.06|17
1651509650000|2022-05-02 16:40:50|1123.21|1106.11|1123.59|1106.49|1123.62|1106.52|1123.21|1106.11|16
1651509660000|2022-05-02 16:41:00|1123.55|1106.45|1123.71|1106.61|1123.81|1106.71|1123.55|1106.45|16
1651509670000|2022-05-02 16:41:10|1123.74|1106.64|1123.7|1106.6|1123.78|1106.68|1123.68|1106.58|18
1651509680000|2022-05-02 16:41:20|1123.73|1106.63|1123.69|1106.59|1123.83|1106.73|1123.64|1106.54|12
1651509690000|2022-05-02 16:41:30|1123.71|1106.61|1123.14|1106.04|1123.73|1106.63|1123.08|1105.98|28
1651509700000|2022-05-02 16:41:40|1123.1|1106|1122.89|1105.79|1123.2|1106.1|1122.87|1105.77|11
1651509710000|2022-05-02 16:41:50|1122.87|1105.77|1122.39|1105.29|1122.89|1105.79|1122.38|1105.28|13
1651509720000|2022-05-02 16:42:00|1122.4|1105.3|1122.27|1105.17|1122.42|1105.32|1122.19|1105.09|13
1651509730000|2022-05-02 16:42:10|1122.23|1105.13|1122.26|1105.16|1122.27|1105.17|1122.23|1105.13|5
1651509740000|2022-05-02 16:42:20|1122.16|1105.06|1122|1104.9|1122.24|1105.14|1122|1104.9|3
1651509750000|2022-05-02 16:42:30|1121.95|1104.85|1121.85|1104.75|1122.03|1104.93|1121.83|1104.73|15
1651509760000|2022-05-02 16:42:40|1122.05|1104.95|1121.98|1104.88|1122.05|1104.95|1121.83|1104.73|17
1651509770000|2022-05-02 16:42:50|1122.01|1104.91|1122.07|1104.97|1122.09|1104.99|1121.96|1104.86|15
1651509780000|2022-05-02 16:43:00|1122.04|1104.94|1122.14|1105.04|1122.15|1105.05|1122.04|1104.94|9
1651509790000|2022-05-02 16:43:10|1122.11|1105.01|1122.09|1104.99|1122.11|1105.01|1122.04|1104.94|12
1651509800000|2022-05-02 16:43:20|1122.04|1104.94|1122.15|1105.05|1122.15|1105.05|1122.04|1104.94|7
1651509810000|2022-05-02 16:43:30|1122.11|1105.01|1122.09|1104.99|1122.6|1105.5|1122.09|1104.99|14
1651509820000|2022-05-02 16:43:40|1122.08|1104.98|1122|1104.9|1122.08|1104.98|1121.96|1104.86|9
1651509830000|2022-05-02 16:43:50|1122.03|1104.93|1122.04|1104.94|1122.09|1104.99|1121.98|1104.88|16
1651509840000|2022-05-02 16:44:00|1122.01|1104.91|1122.08|1104.98|1122.11|1105.01|1122.01|1104.91|9
1651509850000|2022-05-02 16:44:10|1122.04|1104.94|1122.09|1104.99|1122.09|1104.99|1122.04|1104.94|5
1651509860000|2022-05-02 16:44:20|1122.03|1104.93|1122.12|1105.02|1122.13|1105.03|1122.02|1104.92|8
1651509870000|2022-05-02 16:44:30|1122.1|1105|1122.05|1104.95|1122.12|1105.02|1122.01|1104.91|12
1651509880000|2022-05-02 16:44:40|1122.06|1104.96|1122.13|1105.03|1122.13|1105.03|1122.06|1104.96|6
1651509890000|2022-05-02 16:44:50|1122.12|1105.02|1122.1|1105|1122.12|1105.02|1122.1|1105|2
1651509900000|2022-05-02 16:45:00|1122.09|1104.99|1122.07|1104.97|1122.09|1104.99|1122.04|1104.94|6
1651509910000|2022-05-02 16:45:10|1122.08|1104.98|1122.09|1104.99|1122.09|1104.99|1122.02|1104.92|12
1651509920000|2022-05-02 16:45:20|1122.07|1104.97|1122.05|1104.95|1122.08|1104.98|1122|1104.9|11
1651509930000|2022-05-02 16:45:30|1122.03|1104.93|1121.54|1104.44|1122.03|1104.93|1121.54|1104.44|21
1651509940000|2022-05-02 16:45:40|1121.51|1104.41|1121.88|1104.78|1121.89|1104.79|1121.28|1104.18|9
1651509950000|2022-05-02 16:45:50|1121.89|1104.79|1121.71|1104.61|1121.89|1104.79|1121.66|1104.56|7
1651509960000|2022-05-02 16:46:00|1121.7|1104.6|1121.98|1104.88|1121.98|1104.88|1121.35|1104.25|13
1651509970000|2022-05-02 16:46:10|1121.97|1104.87|1121.97|1104.87|1121.99|1104.89|1121.9|1104.8|12
1651509980000|2022-05-02 16:46:20|1121.96|1104.86|1122.01|1104.91|1122.01|1104.91|1121.87|1104.77|14
1651509990000|2022-05-02 16:46:30|1122|1104.9|1122.06|1104.96|1122.06|1104.96|1121.97|1104.87|19
1651510000000|2022-05-02 16:46:40|1122.03|1104.93|1121.94|1104.84|1122.03|1104.93|1121.91|1104.81|6
1651510010000|2022-05-02 16:46:50|1122.05|1104.95|1121.92|1104.82|1122.05|1104.95|1121.92|1104.82|9
1651510020000|2022-05-02 16:47:00|1121.8|1104.7|1121.51|1104.41|1121.8|1104.7|1121.51|1104.41|11
1651510030000|2022-05-02 16:47:10|1121.48|1104.38|1121.4|1104.3|1121.54|1104.44|1121.31|1104.21|15
1651510040000|2022-05-02 16:47:20|1121.26|1104.16|1120.18|1103.08|1121.26|1104.16|1120.05|1102.95|26
1651510050000|2022-05-02 16:47:30|1120.19|1103.09|1120.07|1102.97|1120.2|1103.1|1120.07|1102.97|16
1651510060000|2022-05-02 16:47:40|1120.06|1102.96|1119.98|1102.88|1120.06|1102.96|1119.94|1102.84|12
1651510070000|2022-05-02 16:47:50|1119.9|1102.8|1119.49|1102.39|1119.9|1102.8|1119.49|1102.39|18
1651510080000|2022-05-02 16:48:00|1119.55|1102.45|1119.81|1102.71|1119.82|1102.72|1119.55|1102.45|11
1651510090000|2022-05-02 16:48:10|1119.84|1102.74|1119.86|1102.76|1119.86|1102.76|1119.42|1102.32|19
1651510100000|2022-05-02 16:48:20|1119.87|1102.77|1119.89|1102.79|1119.89|1102.79|1119.8|1102.7|11
1651510110000|2022-05-02 16:48:30|1119.88|1102.78|1119.36|1102.26|1119.91|1102.81|1119.3|1102.2|16
1651510120000|2022-05-02 16:48:40|1119.15|1102.05|1119.15|1102.05|1119.15|1102.05|1119.15|1102.05|1
1651510140000|2022-05-02 16:49:00|1119.09|1101.99|1119.12|1102.02|1119.12|1102.02|1119.09|1101.99|2
1651510150000|2022-05-02 16:49:10|1119.26|1102.16|1119.26|1102.16|1119.61|1102.51|1119.24|1102.14|13
1651510160000|2022-05-02 16:49:20|1119.13|1102.03|1119.32|1102.22|1119.32|1102.22|1119.13|1102.03|5
1651510170000|2022-05-02 16:49:30|1119.25|1102.15|1119.21|1102.11|1119.28|1102.18|1119.21|1102.11|5
1651510180000|2022-05-02 16:49:40|1119.1|1102|1119.1|1102|1119.1|1102|1119.1|1102|1
1651510190000|2022-05-02 16:49:50|1118.95|1101.85|1118.9|1101.8|1119.01|1101.91|1118.87|1101.77|8
1651510200000|2022-05-02 16:50:00|1118.89|1101.79|1118.49|1101.39|1118.89|1101.79|1118.17|1101.07|14
1651510210000|2022-05-02 16:50:10|1118.78|1101.68|1118.22|1101.12|1118.78|1101.68|1118.21|1101.11|10
1651510220000|2022-05-02 16:50:20|1118.2|1101.1|1118.72|1101.62|1118.81|1101.71|1118.2|1101.1|24
1651510230000|2022-05-02 16:50:30|1118.68|1101.58|1118.75|1101.65|1118.8|1101.7|1118.66|1101.56|12
1651510240000|2022-05-02 16:50:40|1119.04|1101.94|1119.05|1101.95|1119.07|1101.97|1119|1101.9|15
1651510250000|2022-05-02 16:50:50|1119.02|1101.92|1118.98|1101.88|1119.07|1101.97|1118.94|1101.84|14
1651510260000|2022-05-02 16:51:00|1118.97|1101.87|1118.93|1101.83|1119.06|1101.96|1118.92|1101.82|20
1651510270000|2022-05-02 16:51:10|1118.94|1101.84|1118.78|1101.68|1119.15|1102.05|1118.76|1101.66|23
1651510280000|2022-05-02 16:51:20|1118.76|1101.66|1118.36|1101.26|1118.87|1101.77|1118.13|1101.03|23
1651510290000|2022-05-02 16:51:30|1118.33|1101.23|1118.83|1101.73|1118.83|1101.73|1118.16|1101.06|17
1651510300000|2022-05-02 16:51:40|1118.84|1101.74|1119.02|1101.92|1119.09|1101.99|1118.62|1101.52|17
1651510310000|2022-05-02 16:51:50|1118.87|1101.77|1119.02|1101.92|1119.04|1101.94|1118.76|1101.66|16
1651510320000|2022-05-02 16:52:00|1119|1101.9|1118.49|1101.39|1119.05|1101.95|1118.33|1101.23|25
1651510330000|2022-05-02 16:52:10|1118.36|1101.26|1118.25|1101.15|1118.37|1101.27|1118.25|1101.15|14
1651510340000|2022-05-02 16:52:20|1118.13|1101.03|1118.06|1100.96|1118.13|1101.03|1117.97|1100.87|15
1651510350000|2022-05-02 16:52:30|1118.07|1100.97|1118.19|1101.09|1118.2|1101.1|1118.07|1100.97|16
1651510360000|2022-05-02 16:52:40|1118.2|1101.1|1118.45|1101.35|1118.68|1101.58|1118.2|1101.1|14
1651510370000|2022-05-02 16:52:50|1118.43|1101.33|1118.7|1101.6|1118.7|1101.6|1118.4|1101.3|10
1651510380000|2022-05-02 16:53:00|1118.68|1101.58|1118.58|1101.48|1118.83|1101.73|1118.58|1101.48|7
1651510390000|2022-05-02 16:53:10|1118.47|1101.37|1118.21|1101.11|1118.47|1101.37|1118.2|1101.1|5
1651510400000|2022-05-02 16:53:20|1118.2|1101.1|1118.5|1101.4|1118.51|1101.41|1118.13|1101.03|13
1651510410000|2022-05-02 16:53:30|1118.49|1101.39|1118.5|1101.4|1118.5|1101.4|1118.43|1101.33|5
1651510420000|2022-05-02 16:53:40|1118.47|1101.37|1118.28|1101.18|1118.47|1101.37|1118.24|1101.14|11
1651510430000|2022-05-02 16:53:50|1118.24|1101.14|1118.2|1101.1|1118.25|1101.15|1118.18|1101.08|13
1651510440000|2022-05-02 16:54:00|1118.07|1100.97|1116.81|1099.71|1118.08|1100.98|1116.75|1099.65|18
1651510450000|2022-05-02 16:54:10|1116.74|1099.64|1116.73|1099.63|1116.74|1099.64|1116.48|1099.38|18
1651510460000|2022-05-02 16:54:20|1116.94|1099.84|1116.87|1099.77|1116.95|1099.85|1116.68|1099.58|8
1651510470000|2022-05-02 16:54:30|1116.73|1099.63|1116.69|1099.59|1116.73|1099.63|1116.68|1099.58|5
1651510480000|2022-05-02 16:54:40|1116.71|1099.61|1116.68|1099.58|1116.76|1099.66|1116.68|1099.58|10
1651510490000|2022-05-02 16:54:50|1116.66|1099.56|1116.77|1099.67|1116.78|1099.68|1116.66|1099.56|7
1651510500000|2022-05-02 16:55:00|1116.8|1099.7|1116.17|1099.07|1116.81|1099.71|1116.17|1099.07|19
1651510510000|2022-05-02 16:55:10|1116.16|1099.06|1115.93|1098.83|1116.19|1099.09|1115.93|1098.83|10
1651510520000|2022-05-02 16:55:20|1115.94|1098.84|1115.55|1098.45|1115.94|1098.84|1115.47|1098.37|16
1651510530000|2022-05-02 16:55:30|1115.47|1098.37|1115.9|1098.8|1115.9|1098.8|1115.4|1098.3|22
1651510540000|2022-05-02 16:55:40|1115.89|1098.79|1115.96|1098.86|1116.01|1098.91|1115.86|1098.76|19
1651510550000|2022-05-02 16:55:50|1115.97|1098.87|1116.54|1099.44|1116.6|1099.5|1115.97|1098.87|19
1651510560000|2022-05-02 16:56:00|1116.53|1099.43|1117.28|1100.18|1117.29|1100.19|1116.53|1099.43|18
1651510570000|2022-05-02 16:56:10|1117.27|1100.17|1116.27|1099.17|1117.28|1100.18|1116.13|1099.03|28
1651510580000|2022-05-02 16:56:20|1116.29|1099.19|1116.14|1099.04|1116.54|1099.44|1116.12|1099.02|17
1651510590000|2022-05-02 16:56:30|1116.13|1099.03|1115.43|1098.33|1116.13|1099.03|1115.4|1098.3|25
1651510600000|2022-05-02 16:56:40|1115.44|1098.34|1116.11|1099.01|1116.11|1099.01|1115.05|1097.95|26
1651510610000|2022-05-02 16:56:50|1116.37|1099.27|1116.31|1099.21|1116.37|1099.27|1116.17|1099.07|4
1651510620000|2022-05-02 16:57:00|1116.4|1099.3|1116.16|1099.06|1116.8|1099.7|1116.14|1099.04|13
1651510630000|2022-05-02 16:57:10|1116.17|1099.07|1115.98|1098.88|1116.17|1099.07|1115.97|1098.87|7
1651510640000|2022-05-02 16:57:20|1115.96|1098.86|1115.8|1098.7|1116.16|1099.06|1115.8|1098.7|8
1651510650000|2022-05-02 16:57:30|1115.96|1098.86|1115.98|1098.88|1116|1098.9|1115.96|1098.86|4
1651510660000|2022-05-02 16:57:40|1116|1098.9|1116.1|1099|1116.11|1099.01|1115.97|1098.87|7
1651510670000|2022-05-02 16:57:50|1115.83|1098.73|1115.13|1098.03|1115.84|1098.74|1115.12|1098.02|16
1651510680000|2022-05-02 16:58:00|1115.12|1098.02|1114.39|1097.29|1115.13|1098.03|1114.39|1097.29|16
1651510690000|2022-05-02 16:58:10|1114.25|1097.15|1113.16|1096.06|1114.26|1097.16|1113.1|1096|19
1651510700000|2022-05-02 16:58:20|1113.14|1096.04|1113.23|1096.13|1113.82|1096.72|1113.09|1095.99|27
1651510710000|2022-05-02 16:58:30|1113.26|1096.16|1113.91|1096.81|1114.48|1097.38|1113.24|1096.14|23
1651510720000|2022-05-02 16:58:40|1113.88|1096.78|1114.33|1097.23|1114.33|1097.23|1113.8|1096.7|21
1651510730000|2022-05-02 16:58:50|1114.42|1097.32|1114.39|1097.29|1114.56|1097.46|1114.39|1097.29|4
1651510740000|2022-05-02 16:59:00|1114.38|1097.28|1113.89|1096.79|1114.38|1097.28|1113.88|1096.78|12
1651510750000|2022-05-02 16:59:10|1113.88|1096.78|1112.66|1095.56|1113.88|1096.78|1112.66|1095.56|15
1651510760000|2022-05-02 16:59:20|1112.63|1095.53|1112.71|1095.61|1112.74|1095.64|1112.36|1095.26|17
1651510770000|2022-05-02 16:59:30|1113.05|1095.95|1113.31|1096.21|1113.4|1096.3|1112.93|1095.83|14
1651510780000|2022-05-02 16:59:40|1113.33|1096.23|1113.42|1096.32|1113.42|1096.32|1113.26|1096.16|14
1651510790000|2022-05-02 16:59:50|1113.48|1096.38|1113.4|1096.3|1113.48|1096.38|1113.4|1096.3|6
1651510800000|2022-05-02 17:00:00|1113.46|1096.36|1113.35|1096.25|1113.46|1096.36|1113.28|1096.18|11
1651510810000|2022-05-02 17:00:10|1113.36|1096.26|1113.05|1095.95|1113.36|1096.26|1113.03|1095.93|6
1651510820000|2022-05-02 17:00:20|1113.06|1095.96|1113.05|1095.95|1113.08|1095.98|1113|1095.9|13
1651510830000|2022-05-02 17:00:30|1113.11|1096.01|1113.11|1096.01|1113.11|1096.01|1113.11|1096.01|1
1651510850000|2022-05-02 17:00:50|1113.1|1096|1113.1|1096|1113.13|1096.03|1113.03|1095.93|12
1651510860000|2022-05-02 17:01:00|1113.08|1095.98|1112.95|1095.85|1113.08|1095.98|1112.89|1095.79|12
1651510870000|2022-05-02 17:01:10|1112.98|1095.88|1113.01|1095.91|1113.01|1095.91|1112.9|1095.8|12
1651510880000|2022-05-02 17:01:20|1112.92|1095.82|1112.46|1095.36|1113|1095.9|1112.46|1095.36|16
1651510890000|2022-05-02 17:01:30|1112.45|1095.35|1112.48|1095.38|1112.48|1095.38|1112.06|1094.96|19
1651510900000|2022-05-02 17:01:40|1112.47|1095.37|1112.26|1095.16|1112.48|1095.38|1112.08|1094.98|25
1651510910000|2022-05-02 17:01:50|1112.24|1095.14|1111.94|1094.84|1112.24|1095.14|1111.87|1094.77|11
1651510920000|2022-05-02 17:02:00|1111.92|1094.82|1111.3|1094.2|1112.03|1094.93|1111.28|1094.18|25
1651510940000|2022-05-02 17:02:20|1111.28|1094.18|1111.37|1094.27|1111.37|1094.27|1111.28|1094.18|2
1651510950000|2022-05-02 17:02:30|1111.3|1094.2|1111.3|1094.2|1111.3|1094.2|1111.3|1094.2|1
1651510960000|2022-05-02 17:02:40|1111.23|1094.13|1110.93|1093.83|1111.25|1094.15|1110.93|1093.83|3
1651510970000|2022-05-02 17:02:50|1110.95|1093.85|1111.06|1093.96|1111.06|1093.96|1110.94|1093.84|11
1651510980000|2022-05-02 17:03:00|1111.04|1093.94|1111.32|1094.22|1111.41|1094.31|1111.04|1093.94|14
1651510990000|2022-05-02 17:03:10|1111.31|1094.21|1111.41|1094.31|1111.41|1094.31|1111.31|1094.21|8
1651511000000|2022-05-02 17:03:20|1111.4|1094.3|1111.09|1093.99|1111.41|1094.31|1111.06|1093.96|14
1651511010000|2022-05-02 17:03:30|1111.06|1093.96|1111.07|1093.97|1111.07|1093.97|1111.06|1093.96|6
1651511020000|2022-05-02 17:03:40|1111.06|1093.96|1110.08|1092.98|1111.06|1093.96|1110.08|1092.98|15
1651511030000|2022-05-02 17:03:50|1110.07|1092.97|1109.17|1092.07|1110.08|1092.98|1109.17|1092.07|22
1651511040000|2022-05-02 17:04:00|1109.01|1091.91|1107.64|1090.54|1109.01|1091.91|1107.24|1090.14|28
1651511050000|2022-05-02 17:04:10|1107.51|1090.41|1108.02|1090.92|1108.05|1090.95|1107.51|1090.41|16
1651511060000|2022-05-02 17:04:20|1108.09|1090.99|1108.06|1090.96|1108.09|1090.99|1108.04|1090.94|6
1651511070000|2022-05-02 17:04:30|1108.07|1090.97|1108.61|1091.51|1108.61|1091.51|1108.02|1090.92|22
1651511080000|2022-05-02 17:04:40|1108.6|1091.5|1108.26|1091.16|1108.66|1091.56|1108.21|1091.11|12
1651511090000|2022-05-02 17:04:50|1108.25|1091.15|1109.3|1092.2|1109.3|1092.2|1108.21|1091.11|19
1651511100000|2022-05-02 17:05:00|1109.33|1092.23|1109.88|1092.78|1109.88|1092.78|1109.3|1092.2|15
1651511110000|2022-05-02 17:05:10|1109.87|1092.77|1109.58|1092.48|1109.97|1092.87|1109.58|1092.48|17
1651511120000|2022-05-02 17:05:20|1109.63|1092.53|1109.99|1092.89|1109.99|1092.89|1109.62|1092.52|10
1651511130000|2022-05-02 17:05:30|1109.85|1092.75|1109.89|1092.79|1109.89|1092.79|1109.85|1092.75|2
1651511140000|2022-05-02 17:05:40|1109.88|1092.78|1109.9|1092.8|1109.99|1092.89|1109.74|1092.64|14
1651511150000|2022-05-02 17:05:50|1109.68|1092.58|1109.73|1092.63|1109.9|1092.8|1109.68|1092.58|14
1651511160000|2022-05-02 17:06:00|1109.72|1092.62|1109.22|1092.12|1109.72|1092.62|1109.21|1092.11|8
1651511170000|2022-05-02 17:06:10|1109.21|1092.11|1109.49|1092.39|1109.96|1092.86|1109.21|1092.11|22
1651511180000|2022-05-02 17:06:20|1109.5|1092.4|1109.82|1092.72|1110.02|1092.92|1109.48|1092.38|13
1651511190000|2022-05-02 17:06:30|1109.81|1092.71|1109.43|1092.33|1109.81|1092.71|1109.41|1092.31|19
1651511200000|2022-05-02 17:06:40|1109.41|1092.31|1109.24|1092.14|1109.43|1092.33|1109.24|1092.14|9
1651511210000|2022-05-02 17:06:50|1109.27|1092.17|1109.17|1092.07|1109.28|1092.18|1109.14|1092.04|7
1651511220000|2022-05-02 17:07:00|1109.14|1092.04|1109.87|1092.77|1109.87|1092.77|1109.14|1092.04|11
1651511230000|2022-05-02 17:07:10|1109.99|1092.89|1110.61|1093.51|1110.7|1093.6|1109.99|1092.89|11
1651511240000|2022-05-02 17:07:20|1110.6|1093.5|1110.47|1093.37|1110.84|1093.74|1110.34|1093.24|18
1651511250000|2022-05-02 17:07:30|1110.4|1093.3|1110.68|1093.58|1110.68|1093.58|1110.4|1093.3|14
1651511260000|2022-05-02 17:07:40|1110.69|1093.59|1110.94|1093.84|1111|1093.9|1110.49|1093.39|27
1651511270000|2022-05-02 17:07:50|1110.95|1093.85|1110.95|1093.85|1111.21|1094.11|1110.94|1093.84|12
1651511280000|2022-05-02 17:08:00|1110.69|1093.59|1111.09|1093.99|1111.24|1094.14|1110.29|1093.19|24
1651511290000|2022-05-02 17:08:10|1111.49|1094.39|1113.03|1095.93|1113.22|1096.12|1111.32|1094.22|28
1651511300000|2022-05-02 17:08:20|1113.04|1095.94|1112.39|1095.29|1113.04|1095.94|1112.39|1095.29|25
1651511310000|2022-05-02 17:08:30|1112.52|1095.42|1112.35|1095.25|1112.73|1095.63|1112.35|1095.25|12
1651511320000|2022-05-02 17:08:40|1112.37|1095.27|1112.04|1094.94|1112.37|1095.27|1112.03|1094.93|14
1651511330000|2022-05-02 17:08:50|1112|1094.9|1110.99|1093.89|1112.07|1094.97|1110.97|1093.87|21
1651511340000|2022-05-02 17:09:00|1110.97|1093.87|1110.35|1093.25|1111.02|1093.92|1110.18|1093.08|21
1651511350000|2022-05-02 17:09:10|1110.23|1093.13|1110.37|1093.27|1110.58|1093.48|1110.05|1092.95|16
1651511360000|2022-05-02 17:09:20|1110.38|1093.28|1110.2|1093.1|1110.38|1093.28|1110|1092.9|18
1651511370000|2022-05-02 17:09:30|1110.15|1093.05|1110.68|1093.58|1110.93|1093.83|1110.03|1092.93|24
1651511380000|2022-05-02 17:09:40|1110.76|1093.66|1111.97|1094.87|1112.03|1094.93|1110.76|1093.66|29
1651511390000|2022-05-02 17:09:50|1111.95|1094.85|1111.42|1094.32|1111.95|1094.85|1111.21|1094.11|20
1651511400000|2022-05-02 17:10:00|1111.66|1094.56|1111.59|1094.49|1111.66|1094.56|1111.46|1094.36|16
1651511410000|2022-05-02 17:10:10|1111.56|1094.46|1111.58|1094.48|1111.58|1094.48|1111.53|1094.43|6
1651511420000|2022-05-02 17:10:20|1111.56|1094.46|1111.71|1094.61|1111.71|1094.61|1111.56|1094.46|2
1651511430000|2022-05-02 17:10:30|1111.69|1094.59|1111.62|1094.52|1111.69|1094.59|1111.56|1094.46|3
1651511440000|2022-05-02 17:10:40|1111.71|1094.61|1112.57|1095.47|1112.59|1095.49|1111.63|1094.53|26
1651511450000|2022-05-02 17:10:50|1112.65|1095.55|1113.38|1096.28|1113.45|1096.35|1112.65|1095.55|25
1651511460000|2022-05-02 17:11:00|1113.39|1096.29|1113.06|1095.96|1113.67|1096.57|1113.02|1095.92|29
1651511470000|2022-05-02 17:11:10|1113.07|1095.97|1113.03|1095.93|1113.12|1096.02|1112.94|1095.84|16
1651511480000|2022-05-02 17:11:20|1113.08|1095.98|1112.26|1095.16|1113.08|1095.98|1112.26|1095.16|15
1651511490000|2022-05-02 17:11:30|1112.27|1095.17|1112.25|1095.15|1112.31|1095.21|1112.25|1095.15|6
1651511500000|2022-05-02 17:11:40|1112.23|1095.13|1112.25|1095.15|1112.25|1095.15|1112.05|1094.95|14
1651511510000|2022-05-02 17:11:50|1112.27|1095.17|1112.1|1095|1112.45|1095.35|1112.06|1094.96|6
1651511520000|2022-05-02 17:12:00|1112.13|1095.03|1112.1|1095|1112.15|1095.05|1112.05|1094.95|8
1651511530000|2022-05-02 17:12:10|1112.16|1095.06|1112.64|1095.54|1112.88|1095.78|1112.16|1095.06|18
1651511540000|2022-05-02 17:12:20|1112.62|1095.52|1112.81|1095.71|1112.81|1095.71|1112.58|1095.48|23
1651511550000|2022-05-02 17:12:30|1112.86|1095.76|1112.59|1095.49|1112.86|1095.76|1112.52|1095.42|17
1651511560000|2022-05-02 17:12:40|1112.74|1095.64|1112.47|1095.37|1112.74|1095.64|1112.47|1095.37|13
1651511570000|2022-05-02 17:12:50|1112.49|1095.39|1112.16|1095.06|1112.52|1095.42|1112.16|1095.06|13
1651511580000|2022-05-02 17:13:00|1112.15|1095.05|1111.51|1094.41|1112.15|1095.05|1111.26|1094.16|17
1651511590000|2022-05-02 17:13:10|1111.53|1094.43|1111.52|1094.42|1111.78|1094.68|1111.5|1094.4|13
1651511600000|2022-05-02 17:13:20|1111.55|1094.45|1111.73|1094.63|1111.84|1094.74|1111.44|1094.34|18
1651511610000|2022-05-02 17:13:30|1111.86|1094.76|1111.55|1094.45|1111.97|1094.87|1111.47|1094.37|12
1651511620000|2022-05-02 17:13:40|1111.51|1094.41|1111.7|1094.6|1111.7|1094.6|1111.51|1094.41|9
1651511630000|2022-05-02 17:13:50|1111.71|1094.61|1112.07|1094.97|1112.07|1094.97|1111.63|1094.53|16
1651511640000|2022-05-02 17:14:00|1112.06|1094.96|1111.74|1094.64|1112.07|1094.97|1111.65|1094.55|18
1651511650000|2022-05-02 17:14:10|1111.73|1094.63|1111.66|1094.56|1111.73|1094.63|1111.59|1094.49|5
1651511660000|2022-05-02 17:14:20|1111.59|1094.49|1111.66|1094.56|1111.7|1094.6|1111.59|1094.49|8
1651511670000|2022-05-02 17:14:30|1111.67|1094.57|1111.71|1094.61|1111.71|1094.61|1111.66|1094.56|12
1651511680000|2022-05-02 17:14:40|1111.66|1094.56|1111.74|1094.64|1111.74|1094.64|1111.62|1094.52|12
1651511690000|2022-05-02 17:14:50|1111.76|1094.66|1112.38|1095.28|1112.43|1095.33|1111.76|1094.66|21
1651511700000|2022-05-02 17:15:00|1112.4|1095.3|1112.33|1095.23|1112.66|1095.56|1111.84|1094.74|24
1651511710000|2022-05-02 17:15:10|1112.37|1095.27|1111.97|1094.87|1112.7|1095.6|1111.97|1094.87|18
1651511720000|2022-05-02 17:15:20|1112.03|1094.93|1112.03|1094.93|1112.18|1095.08|1111.96|1094.86|17
1651511730000|2022-05-02 17:15:30|1112.06|1094.96|1111.91|1094.81|1112.06|1094.96|1111.88|1094.78|7
1651511740000|2022-05-02 17:15:40|1111.89|1094.79|1112.01|1094.91|1112.01|1094.91|1111.89|1094.79|4
1651511750000|2022-05-02 17:15:50|1112|1094.9|1111.81|1094.71|1112.02|1094.92|1111.81|1094.71|10
1651511760000|2022-05-02 17:16:00|1111.73|1094.63|1111.78|1094.68|1111.81|1094.71|1111.73|1094.63|3
1651511770000|2022-05-02 17:16:10|1111.8|1094.7|1111.78|1094.68|1111.81|1094.71|1111.59|1094.49|4
1651511780000|2022-05-02 17:16:20|1111.61|1094.51|1111.24|1094.14|1111.74|1094.64|1111.24|1094.14|13
1651511790000|2022-05-02 17:16:30|1111.25|1094.15|1111.23|1094.13|1111.33|1094.23|1111.23|1094.13|5
1651511800000|2022-05-02 17:16:40|1111.19|1094.09|1111.11|1094.01|1111.19|1094.09|1111.11|1094.01|3
1651511810000|2022-05-02 17:16:50|1111.09|1093.99|1111.06|1093.96|1111.48|1094.38|1111.04|1093.94|20
1651511820000|2022-05-02 17:17:00|1111.05|1093.95|1111.07|1093.97|1111.16|1094.06|1111.04|1093.94|13
1651511830000|2022-05-02 17:17:10|1111.04|1093.94|1111.05|1093.95|1111.27|1094.17|1111.04|1093.94|11
1651511840000|2022-05-02 17:17:20|1111.06|1093.96|1111.07|1093.97|1111.09|1093.99|1111.02|1093.92|11
1651511850000|2022-05-02 17:17:30|1111.09|1093.99|1111.17|1094.07|1111.2|1094.1|1111.05|1093.95|13
1651511860000|2022-05-02 17:17:40|1111.11|1094.01|1110.36|1093.26|1111.12|1094.02|1110.36|1093.26|18
1651511870000|2022-05-02 17:17:50|1110.27|1093.17|1110.65|1093.55|1110.68|1093.58|1110.27|1093.17|14
1651511880000|2022-05-02 17:18:00|1110.68|1093.58|1110.85|1093.75|1111|1093.9|1110.59|1093.49|11
1651511890000|2022-05-02 17:18:10|1110.84|1093.74|1110.9|1093.8|1111.01|1093.91|1110.8|1093.7|12
1651511900000|2022-05-02 17:18:20|1110.94|1093.84|1111.45|1094.35|1111.45|1094.35|1110.94|1093.84|14
1651511910000|2022-05-02 17:18:30|1111.35|1094.25|1111.17|1094.07|1111.44|1094.34|1111.15|1094.05|12
1651511920000|2022-05-02 17:18:40|1111.16|1094.06|1111.08|1093.98|1111.16|1094.06|1111.02|1093.92|11
1651511930000|2022-05-02 17:18:50|1111.1|1094|1111.01|1093.91|1111.1|1094|1111.01|1093.91|2
1651511940000|2022-05-02 17:19:00|1111|1093.9|1110.93|1093.83|1111|1093.9|1110.85|1093.75|9
1651511950000|2022-05-02 17:19:10|1110.94|1093.84|1110.72|1093.62|1111.08|1093.98|1110.54|1093.44|20
1651511960000|2022-05-02 17:19:20|1110.71|1093.61|1110.5|1093.4|1110.75|1093.65|1110.5|1093.4|13
1651511970000|2022-05-02 17:19:30|1110.58|1093.48|1110.48|1093.38|1110.58|1093.48|1110.48|1093.38|9
1651511980000|2022-05-02 17:19:40|1110.46|1093.36|1110.55|1093.45|1110.55|1093.45|1110.46|1093.36|10
1651511990000|2022-05-02 17:19:50|1110.67|1093.57|1110.6|1093.5|1110.67|1093.57|1110.59|1093.49|8
1651512000000|2022-05-02 17:20:00|1110.59|1093.49|1109.96|1092.86|1110.62|1093.52|1109.96|1092.86|19
1651512010000|2022-05-02 17:20:10|1109.95|1092.85|1109.04|1091.94|1109.95|1092.85|1109.04|1091.94|20
1651512020000|2022-05-02 17:20:20|1108.82|1091.72|1108.87|1091.77|1108.99|1091.89|1108.75|1091.65|22
1651512030000|2022-05-02 17:20:30|1108.93|1091.83|1108.94|1091.84|1109.05|1091.95|1108.68|1091.58|17
1651512040000|2022-05-02 17:20:40|1108.8|1091.7|1108.7|1091.6|1108.85|1091.75|1108.47|1091.37|11
1651512050000|2022-05-02 17:20:50|1108.77|1091.67|1108.34|1091.24|1108.77|1091.67|1108.34|1091.24|10
1651512060000|2022-05-02 17:21:00|1108.35|1091.25|1108.2|1091.1|1108.35|1091.25|1108.18|1091.08|8
1651512070000|2022-05-02 17:21:10|1108.19|1091.09|1107.05|1089.95|1108.19|1091.09|1107.05|1089.95|24
1651512080000|2022-05-02 17:21:20|1106.97|1089.87|1106.94|1089.84|1106.97|1089.87|1106.15|1089.05|26
1651512090000|2022-05-02 17:21:30|1106.92|1089.82|1107.01|1089.91|1107.02|1089.92|1106.53|1089.43|6
1651512100000|2022-05-02 17:21:40|1107.02|1089.92|1106.54|1089.44|1107.04|1089.94|1106.45|1089.35|17
1651512110000|2022-05-02 17:21:50|1106.47|1089.37|1106.79|1089.69|1106.79|1089.69|1106.37|1089.27|11
1651512120000|2022-05-02 17:22:00|1106.89|1089.79|1106.8|1089.7|1107.35|1090.25|1106.78|1089.68|30
1651512130000|2022-05-02 17:22:10|1106.76|1089.66|1106.02|1088.92|1106.76|1089.66|1106.02|1088.92|21
1651512140000|2022-05-02 17:22:20|1105.59|1088.49|1106.41|1089.31|1106.41|1089.31|1105.21|1088.11|26
1651512150000|2022-05-02 17:22:30|1106.39|1089.29|1106.06|1088.96|1106.47|1089.37|1106.03|1088.93|19
1651512160000|2022-05-02 17:22:40|1106.12|1089.02|1106.83|1089.73|1106.9|1089.8|1106.11|1089.01|26
1651512170000|2022-05-02 17:22:50|1106.85|1089.75|1106.97|1089.87|1106.97|1089.87|1106.55|1089.45|22
1651512180000|2022-05-02 17:23:00|1106.98|1089.88|1106.99|1089.89|1107.52|1090.42|1106.98|1089.88|23
1651512190000|2022-05-02 17:23:10|1106.98|1089.88|1106.97|1089.87|1107.02|1089.92|1106.8|1089.7|19
1651512200000|2022-05-02 17:23:20|1106.96|1089.86|1106.76|1089.66|1107.04|1089.94|1106.76|1089.66|20
1651512210000|2022-05-02 17:23:30|1106.68|1089.58|1106.68|1089.58|1106.71|1089.61|1106.63|1089.53|15
1651512220000|2022-05-02 17:23:40|1106.7|1089.6|1106.1|1089|1106.7|1089.6|1106.1|1089|19
1651512230000|2022-05-02 17:23:50|1106.18|1089.08|1106.31|1089.21|1106.31|1089.21|1105.36|1088.26|19
1651512240000|2022-05-02 17:24:00|1106.3|1089.2|1106.4|1089.3|1106.53|1089.43|1106.26|1089.16|10
1651512250000|2022-05-02 17:24:10|1106.41|1089.31|1106.36|1089.26|1106.41|1089.31|1106.33|1089.23|7
1651512260000|2022-05-02 17:24:20|1106.4|1089.3|1106.01|1088.91|1106.4|1089.3|1105.97|1088.87|16
1651512270000|2022-05-02 17:24:30|1105.96|1088.86|1106.07|1088.97|1106.07|1088.97|1105.91|1088.81|21
1651512280000|2022-05-02 17:24:40|1106.37|1089.27|1106.05|1088.95|1106.57|1089.47|1106.05|1088.95|20
1651512290000|2022-05-02 17:24:50|1106.04|1088.94|1105.99|1088.89|1106.06|1088.96|1105.99|1088.89|5
1651512300000|2022-05-02 17:25:00|1106|1088.9|1105.93|1088.83|1106.07|1088.97|1105.9|1088.8|13
1651512310000|2022-05-02 17:25:10|1105.94|1088.84|1106.38|1089.28|1106.56|1089.46|1105.94|1088.84|23
1651512320000|2022-05-02 17:25:20|1106.35|1089.25|1106.95|1089.85|1106.95|1089.85|1106.35|1089.25|23
1651512330000|2022-05-02 17:25:30|1107.03|1089.93|1106.79|1089.69|1107.5|1090.4|1106.79|1089.69|23
1651512340000|2022-05-02 17:25:40|1106.81|1089.71|1106.34|1089.24|1106.81|1089.71|1106.06|1088.96|20
1651512350000|2022-05-02 17:25:50|1106.33|1089.23|1106.33|1089.23|1106.33|1089.23|1106.33|1089.23|1
1651512360000|2022-05-02 17:26:00|1106.34|1089.24|1106.31|1089.21|1106.36|1089.26|1106.31|1089.21|6
1651512370000|2022-05-02 17:26:10|1106.39|1089.29|1106.61|1089.51|1106.87|1089.77|1106.39|1089.29|9
1651512380000|2022-05-02 17:26:20|1106.64|1089.54|1107.51|1090.41|1107.51|1090.41|1106.64|1089.54|20
1651512390000|2022-05-02 17:26:30|1107.4|1090.3|1107.1|1090|1107.4|1090.3|1107.1|1090|6
1651512400000|2022-05-02 17:26:40|1107.08|1089.98|1106.85|1089.75|1107.08|1089.98|1106.83|1089.73|17
1651512410000|2022-05-02 17:26:50|1106.86|1089.76|1107.32|1090.22|1107.32|1090.22|1106.86|1089.76|13
1651512420000|2022-05-02 17:27:00|1107.36|1090.26|1107.07|1089.97|1107.44|1090.34|1106.99|1089.89|12
1651512430000|2022-05-02 17:27:10|1107.1|1090|1106.83|1089.73|1107.12|1090.02|1106.81|1089.71|17
1651512440000|2022-05-02 17:27:20|1106.74|1089.64|1106.07|1088.97|1106.74|1089.64|1106.03|1088.93|20
1651512450000|2022-05-02 17:27:30|1106.03|1088.93|1105.91|1088.81|1106.04|1088.94|1105.91|1088.81|4
1651512460000|2022-05-02 17:27:40|1105.92|1088.82|1105.93|1088.83|1105.94|1088.84|1105.92|1088.82|6
1651512470000|2022-05-02 17:27:50|1105.9|1088.8|1105.88|1088.78|1105.93|1088.83|1105.88|1088.78|8
1651512480000|2022-05-02 17:28:00|1105.9|1088.8|1106.33|1089.23|1106.35|1089.25|1105.9|1088.8|18
1651512490000|2022-05-02 17:28:10|1106.32|1089.22|1106.12|1089.02|1106.39|1089.29|1106.07|1088.97|20
1651512500000|2022-05-02 17:28:20|1106.1|1089|1106.02|1088.92|1106.1|1089|1105.88|1088.78|15
1651512510000|2022-05-02 17:28:30|1106.04|1088.94|1105.87|1088.77|1106.04|1088.94|1105.75|1088.65|11
1651512520000|2022-05-02 17:28:40|1105.84|1088.74|1105.32|1088.22|1105.87|1088.77|1105.27|1088.17|16
1651512530000|2022-05-02 17:28:50|1105.17|1088.07|1103.81|1086.71|1105.17|1088.07|1103.81|1086.71|24
1651512540000|2022-05-02 17:29:00|1103.78|1086.68|1102.74|1085.64|1103.78|1086.68|1102.74|1085.64|19
1651512550000|2022-05-02 17:29:10|1102.81|1085.71|1104.36|1087.26|1104.36|1087.26|1102.81|1085.71|28
1651512560000|2022-05-02 17:29:20|1104.15|1087.05|1104.67|1087.57|1104.67|1087.57|1104|1086.9|21
1651512570000|2022-05-02 17:29:30|1104.69|1087.59|1104.81|1087.71|1104.91|1087.81|1104.65|1087.55|18
1651512580000|2022-05-02 17:29:40|1104.71|1087.61|1105.48|1088.38|1105.56|1088.46|1104.68|1087.58|16
1651512590000|2022-05-02 17:29:50|1105.37|1088.27|1105.51|1088.41|1105.51|1088.41|1105.37|1088.27|5
1651512600000|2022-05-02 17:30:00|1105.46|1088.36|1104.14|1087.04|1105.46|1088.36|1104.14|1087.04|15
1651512610000|2022-05-02 17:30:10|1104.03|1086.93|1103.56|1086.46|1104.03|1086.93|1103.39|1086.29|14
1651512620000|2022-05-02 17:30:20|1103.42|1086.32|1104.01|1086.91|1104.17|1087.07|1103.42|1086.32|15
1651512630000|2022-05-02 17:30:30|1104.02|1086.92|1105.01|1087.91|1105.36|1088.26|1103.93|1086.83|27
1651512640000|2022-05-02 17:30:40|1105.02|1087.92|1104.95|1087.85|1105.02|1087.92|1104.78|1087.68|16
1651512650000|2022-05-02 17:30:50|1104.98|1087.88|1104.74|1087.64|1105.02|1087.92|1104.72|1087.62|18
1651512660000|2022-05-02 17:31:00|1104.82|1087.72|1105.77|1088.67|1105.78|1088.68|1104.82|1087.72|16
1651512670000|2022-05-02 17:31:10|1105.81|1088.71|1105.12|1088.02|1105.96|1088.86|1105.03|1087.93|23
1651512680000|2022-05-02 17:31:20|1105.01|1087.91|1105.04|1087.94|1105.04|1087.94|1104.79|1087.69|9
1651512690000|2022-05-02 17:31:30|1104.92|1087.82|1104.88|1087.78|1104.96|1087.86|1104.76|1087.66|13
1651512700000|2022-05-02 17:31:40|1104.79|1087.69|1104.56|1087.46|1104.91|1087.81|1104.45|1087.35|15
1651512710000|2022-05-02 17:31:50|1104.63|1087.53|1104.87|1087.77|1104.87|1087.77|1104.44|1087.34|19
1651512720000|2022-05-02 17:32:00|1104.75|1087.65|1104.88|1087.78|1104.96|1087.86|1104.68|1087.58|21
1651512730000|2022-05-02 17:32:10|1104.87|1087.77|1103.99|1086.89|1104.87|1087.77|1103.96|1086.86|24
1651512740000|2022-05-02 17:32:20|1104|1086.9|1103.84|1086.74|1104.03|1086.93|1103.82|1086.72|16
1651512750000|2022-05-02 17:32:30|1103.88|1086.78|1103.96|1086.86|1103.96|1086.86|1103.84|1086.74|9
1651512760000|2022-05-02 17:32:40|1103.94|1086.84|1103.04|1085.94|1103.94|1086.84|1102.95|1085.85|19
1651512770000|2022-05-02 17:32:50|1103.07|1085.97|1103.03|1085.93|1103.09|1085.99|1103.01|1085.91|6
1651512780000|2022-05-02 17:33:00|1103.06|1085.96|1102.95|1085.85|1103.08|1085.98|1102.9|1085.8|11
1651512790000|2022-05-02 17:33:10|1102.93|1085.83|1102.03|1084.93|1103.01|1085.91|1101.99|1084.89|17
1651512800000|2022-05-02 17:33:20|1101.94|1084.84|1102.05|1084.95|1102.05|1084.95|1101.94|1084.84|5
1651512810000|2022-05-02 17:33:30|1102.15|1085.05|1102.85|1085.75|1102.89|1085.79|1102.15|1085.05|15
1651512820000|2022-05-02 17:33:40|1102.47|1085.37|1102.2|1085.1|1102.47|1085.37|1102.14|1085.04|7
1651512830000|2022-05-02 17:33:50|1102.24|1085.14|1102.17|1085.07|1102.24|1085.14|1102.15|1085.05|5
1651512840000|2022-05-02 17:34:00|1102.15|1085.05|1102.12|1085.02|1102.17|1085.07|1102.12|1085.02|9
1651512850000|2022-05-02 17:34:10|1102.13|1085.03|1102.1|1085|1102.13|1085.03|1101.99|1084.89|7
1651512860000|2022-05-02 17:34:20|1102.12|1085.02|1102.1|1085|1102.14|1085.04|1102.04|1084.94|12
1651512870000|2022-05-02 17:34:30|1102.12|1085.02|1102.49|1085.39|1102.64|1085.54|1102.12|1085.02|12
1651512880000|2022-05-02 17:34:40|1102.48|1085.38|1102.14|1085.04|1102.48|1085.38|1102.14|1085.04|16
1651512890000|2022-05-02 17:34:50|1102.15|1085.05|1102.1|1085|1102.15|1085.05|1102.1|1085|3
1651512900000|2022-05-02 17:35:00|1102.09|1084.99|1102.14|1085.04|1102.16|1085.06|1102.09|1084.99|8
1651512910000|2022-05-02 17:35:10|1102.16|1085.06|1102.07|1084.97|1102.21|1085.11|1101.94|1084.84|19
1651512920000|2022-05-02 17:35:20|1102.37|1085.27|1102.05|1084.95|1102.62|1085.52|1102.05|1084.95|16
1651512930000|2022-05-02 17:35:30|1102.04|1084.94|1102.13|1085.03|1102.18|1085.08|1102.04|1084.94|9
1651512940000|2022-05-02 17:35:40|1102.12|1085.02|1102.12|1085.02|1102.12|1085.02|1102.02|1084.92|6
1651512950000|2022-05-02 17:35:50|1102.11|1085.01|1102|1084.9|1102.17|1085.07|1102|1084.9|11
1651512960000|2022-05-02 17:36:00|1101.97|1084.87|1101.78|1084.68|1102.29|1085.19|1101.35|1084.25|21
1651512970000|2022-05-02 17:36:10|1101.8|1084.7|1102.08|1084.98|1102.09|1084.99|1101.68|1084.58|17
1651512980000|2022-05-02 17:36:20|1102.09|1084.99|1102.34|1085.24|1102.48|1085.38|1102.03|1084.93|14
1651512990000|2022-05-02 17:36:30|1102.3|1085.2|1101.4|1084.3|1102.33|1085.23|1101.37|1084.27|18
1651513000000|2022-05-02 17:36:40|1101.52|1084.42|1101.64|1084.54|1101.64|1084.54|1101.18|1084.08|17
1651513010000|2022-05-02 17:36:50|1101.65|1084.55|1101.85|1084.75|1101.87|1084.77|1101.55|1084.45|22
1651513020000|2022-05-02 17:37:00|1101.88|1084.78|1101.71|1084.61|1102.07|1084.97|1101.7|1084.6|12
1651513030000|2022-05-02 17:37:10|1101.63|1084.53|1101.81|1084.71|1102.08|1084.98|1101.29|1084.19|25
1651513040000|2022-05-02 17:37:20|1101.82|1084.72|1101.95|1084.85|1101.95|1084.85|1101.43|1084.33|18
1651513050000|2022-05-02 17:37:30|1101.55|1084.45|1101.77|1084.67|1101.97|1084.87|1101.55|1084.45|10
1651513060000|2022-05-02 17:37:40|1101.79|1084.69|1101.95|1084.85|1101.97|1084.87|1101.57|1084.47|14
1651513070000|2022-05-02 17:37:50|1101.97|1084.87|1102.09|1084.99|1102.15|1085.05|1101.96|1084.86|14
1651513080000|2022-05-02 17:38:00|1102.07|1084.97|1101.97|1084.87|1102.07|1084.97|1101.92|1084.82|21
1651513090000|2022-05-02 17:38:10|1101.96|1084.86|1101.95|1084.85|1102.06|1084.96|1101.9|1084.8|15
1651513100000|2022-05-02 17:38:20|1101.96|1084.86|1101.88|1084.78|1102|1084.9|1101.82|1084.72|13
1651513110000|2022-05-02 17:38:30|1101.9|1084.8|1101.32|1084.22|1102.08|1084.98|1101.24|1084.14|16
1651513120000|2022-05-02 17:38:40|1101.28|1084.18|1101.21|1084.11|1101.28|1084.18|1101.19|1084.09|4
1651513130000|2022-05-02 17:38:50|1101.15|1084.05|1100.94|1083.84|1101.17|1084.07|1100.94|1083.84|14
1651513140000|2022-05-02 17:39:00|1100.93|1083.83|1100.99|1083.89|1100.99|1083.89|1100.17|1083.07|27
1651513150000|2022-05-02 17:39:10|1101.07|1083.97|1101.03|1083.93|1101.07|1083.97|1100.45|1083.35|20
1651513160000|2022-05-02 17:39:20|1101.04|1083.94|1101.06|1083.96|1101.06|1083.96|1101.02|1083.92|10
1651513170000|2022-05-02 17:39:30|1101.05|1083.95|1100.28|1083.18|1101.05|1083.95|1100.28|1083.18|12
1651513180000|2022-05-02 17:39:40|1100.25|1083.15|1100.94|1083.84|1100.94|1083.84|1100.25|1083.15|14
1651513190000|2022-05-02 17:39:50|1100.9|1083.8|1100.74|1083.64|1100.9|1083.8|1100.58|1083.48|14
1651513200000|2022-05-02 17:40:00|1100.72|1083.62|1100.88|1083.78|1101.06|1083.96|1100.64|1083.54|23
1651513210000|2022-05-02 17:40:10|1100.93|1083.83|1100.96|1083.86|1100.99|1083.89|1100.69|1083.59|23
1651513220000|2022-05-02 17:40:20|1100.93|1083.83|1100.75|1083.65|1100.93|1083.83|1100.56|1083.46|19
1651513230000|2022-05-02 17:40:30|1100.74|1083.64|1100.23|1083.13|1100.89|1083.79|1100.23|1083.13|14
1651513240000|2022-05-02 17:40:40|1100.19|1083.09|1100.95|1083.85|1100.95|1083.85|1100.19|1083.09|22
1651513250000|2022-05-02 17:40:50|1101.01|1083.91|1101.29|1084.19|1101.37|1084.27|1101.01|1083.91|17
1651513260000|2022-05-02 17:41:00|1101.32|1084.22|1100.97|1083.87|1101.32|1084.22|1100.85|1083.75|22
1651513270000|2022-05-02 17:41:10|1100.98|1083.88|1101.32|1084.22|1101.32|1084.22|1100.88|1083.78|17
1651513280000|2022-05-02 17:41:20|1101.41|1084.31|1101.09|1083.99|1101.48|1084.38|1101.09|1083.99|19
1651513290000|2022-05-02 17:41:30|1101.1|1084|1100.92|1083.82|1101.1|1084|1100.88|1083.78|11
1651513300000|2022-05-02 17:41:40|1100.95|1083.85|1101.08|1083.98|1101.08|1083.98|1100.95|1083.85|2
1651513310000|2022-05-02 17:41:50|1100.81|1083.71|1100.71|1083.61|1100.98|1083.88|1100.71|1083.61|13
1651513320000|2022-05-02 17:42:00|1100.68|1083.58|1100.62|1083.52|1100.68|1083.58|1100.62|1083.52|8
1651513330000|2022-05-02 17:42:10|1100.6|1083.5|1100.52|1083.42|1100.6|1083.5|1100.27|1083.17|10
1651513340000|2022-05-02 17:42:20|1100.55|1083.45|1100.52|1083.42|1100.55|1083.45|1100.52|1083.42|6
1651513350000|2022-05-02 17:42:30|1100.55|1083.45|1100.14|1083.04|1100.55|1083.45|1100.14|1083.04|7
1651513360000|2022-05-02 17:42:40|1100.06|1082.96|1099.92|1082.82|1100.06|1082.96|1099.2|1082.1|18
1651513370000|2022-05-02 17:42:50|1099.93|1082.83|1099.99|1082.89|1099.99|1082.89|1099.89|1082.79|9
1651513380000|2022-05-02 17:43:00|1099.98|1082.88|1099.96|1082.86|1100.02|1082.92|1099.2|1082.1|19
1651513390000|2022-05-02 17:43:10|1099.95|1082.85|1098.4|1081.3|1100.03|1082.93|1098.33|1081.23|29
1651513400000|2022-05-02 17:43:20|1098.38|1081.28|1098.99|1081.89|1099|1081.9|1098.15|1081.05|25
1651513410000|2022-05-02 17:43:30|1099.05|1081.95|1098.08|1080.98|1099.05|1081.95|1098|1080.9|27
1651513420000|2022-05-02 17:43:40|1098.09|1080.99|1097.99|1080.89|1098.2|1081.1|1097.96|1080.86|21
1651513430000|2022-05-02 17:43:50|1097.83|1080.73|1098.02|1080.92|1098.03|1080.93|1097.82|1080.72|11
1651513440000|2022-05-02 17:44:00|1097.9|1080.8|1098.15|1081.05|1098.15|1081.05|1097.9|1080.8|15
1651513450000|2022-05-02 17:44:10|1098.04|1080.94|1098.41|1081.31|1098.65|1081.55|1098.04|1080.94|16
1651513460000|2022-05-02 17:44:20|1098.42|1081.32|1098.43|1081.33|1098.43|1081.33|1098.38|1081.28|7
1651513470000|2022-05-02 17:44:30|1098.41|1081.31|1098.1|1081|1098.46|1081.36|1098.09|1080.99|16
1651513480000|2022-05-02 17:44:40|1097.99|1080.89|1097.05|1079.95|1097.99|1080.89|1096.98|1079.88|14
1651513490000|2022-05-02 17:44:50|1097.06|1079.96|1097.09|1079.99|1097.1|1080|1096.97|1079.87|16
1651513500000|2022-05-02 17:45:00|1097.08|1079.98|1097.25|1080.15|1097.55|1080.45|1097.07|1079.97|19
1651513510000|2022-05-02 17:45:10|1097.21|1080.11|1096.29|1079.19|1097.23|1080.13|1096.29|1079.19|16
1651513520000|2022-05-02 17:45:20|1096.27|1079.17|1095.78|1078.68|1096.27|1079.17|1095.78|1078.68|21
1651513530000|2022-05-02 17:45:30|1096.05|1078.95|1094.38|1077.28|1096.05|1078.95|1094.38|1077.28|19
1651513540000|2022-05-02 17:45:40|1094.3|1077.2|1094.53|1077.43|1094.86|1077.76|1094.3|1077.2|19
1651513550000|2022-05-02 17:45:50|1094.52|1077.42|1094.27|1077.17|1094.53|1077.43|1094.23|1077.13|11
1651513560000|2022-05-02 17:46:00|1094.28|1077.18|1094.18|1077.08|1094.41|1077.31|1094.18|1077.08|12
1651513570000|2022-05-02 17:46:10|1094.14|1077.04|1093.91|1076.81|1094.19|1077.09|1093.49|1076.39|24
1651513580000|2022-05-02 17:46:20|1093.93|1076.83|1093.33|1076.23|1093.97|1076.87|1093.32|1076.22|18
1651513590000|2022-05-02 17:46:30|1093.31|1076.21|1093.24|1076.14|1093.62|1076.52|1093.21|1076.11|21
1651513600000|2022-05-02 17:46:40|1093.3|1076.2|1093.18|1076.08|1093.3|1076.2|1093.1|1076|18
1651513610000|2022-05-02 17:46:50|1093.01|1075.91|1092.57|1075.47|1093.06|1075.96|1092.57|1075.47|15
1651513620000|2022-05-02 17:47:00|1092.63|1075.53|1092.39|1075.29|1092.71|1075.61|1092.39|1075.29|17
1651513630000|2022-05-02 17:47:10|1092.27|1075.17|1092.16|1075.06|1092.28|1075.18|1092.16|1075.06|13
1651513640000|2022-05-02 17:47:20|1092.15|1075.05|1092.06|1074.96|1092.51|1075.41|1092.04|1074.94|23
1651513650000|2022-05-02 17:47:30|1092.05|1074.95|1092.12|1075.02|1092.52|1075.42|1092.04|1074.94|17
1651513660000|2022-05-02 17:47:40|1092.11|1075.01|1092.03|1074.93|1092.11|1075.01|1091.83|1074.73|20
1651513670000|2022-05-02 17:47:50|1092.06|1074.96|1091.8|1074.7|1092.06|1074.96|1091.7|1074.6|13
1651513680000|2022-05-02 17:48:00|1091.77|1074.67|1090.47|1073.37|1091.77|1074.67|1090.41|1073.31|21
1651513690000|2022-05-02 17:48:10|1090.45|1073.35|1090.83|1073.73|1090.95|1073.85|1090.16|1073.06|28
1651513700000|2022-05-02 17:48:20|1090.85|1073.75|1091.48|1074.38|1091.66|1074.56|1090.85|1073.75|20
1651513710000|2022-05-02 17:48:30|1091.52|1074.42|1092.24|1075.14|1092.27|1075.17|1091.52|1074.42|13
1651513720000|2022-05-02 17:48:40|1092.26|1075.16|1094.11|1077.01|1094.46|1077.36|1092.26|1075.16|25
1651513730000|2022-05-02 17:48:50|1094.3|1077.2|1093.89|1076.79|1094.62|1077.52|1093.89|1076.79|24
1651513740000|2022-05-02 17:49:00|1093.92|1076.82|1093.26|1076.16|1094.09|1076.99|1093.25|1076.15|23
1651513750000|2022-05-02 17:49:10|1093.28|1076.18|1093.63|1076.53|1093.79|1076.69|1093.28|1076.18|18
1651513760000|2022-05-02 17:49:20|1093.7|1076.6|1093.36|1076.26|1093.81|1076.71|1093.19|1076.09|19
1651513770000|2022-05-02 17:49:30|1093.32|1076.22|1092.88|1075.78|1093.36|1076.26|1092.88|1075.78|16
1651513780000|2022-05-02 17:49:40|1092.87|1075.77|1092.85|1075.75|1092.93|1075.83|1092.85|1075.75|11
1651513790000|2022-05-02 17:49:50|1092.4|1075.3|1093.06|1075.96|1093.11|1076.01|1092.4|1075.3|21
1651513800000|2022-05-02 17:50:00|1093.03|1075.93|1092.46|1075.36|1093.13|1076.03|1092.46|1075.36|23
1651513810000|2022-05-02 17:50:10|1092.76|1075.66|1092.59|1075.49|1092.86|1075.76|1092.48|1075.38|20
1651513820000|2022-05-02 17:50:20|1092.61|1075.51|1092.04|1074.94|1092.61|1075.51|1091.81|1074.71|19
1651513830000|2022-05-02 17:50:30|1091.95|1074.85|1092.1|1075|1092.57|1075.47|1091.88|1074.78|24
1651513840000|2022-05-02 17:50:40|1092.14|1075.04|1092.61|1075.51|1092.82|1075.72|1091.97|1074.87|28
1651513850000|2022-05-02 17:50:50|1092.66|1075.56|1092.69|1075.59|1092.77|1075.67|1092.47|1075.37|22
1651513860000|2022-05-02 17:51:00|1092.7|1075.6|1092.8|1075.7|1092.89|1075.79|1092.66|1075.56|10
1651513870000|2022-05-02 17:51:10|1092.9|1075.8|1092.18|1075.08|1092.92|1075.82|1092.17|1075.07|23
1651513880000|2022-05-02 17:51:20|1092.19|1075.09|1092.14|1075.04|1092.26|1075.16|1092.11|1075.01|19
1651513890000|2022-05-02 17:51:30|1092.15|1075.05|1092.31|1075.21|1092.33|1075.23|1092.04|1074.94|18
1651513900000|2022-05-02 17:51:40|1092.36|1075.26|1092.66|1075.56|1092.66|1075.56|1092.33|1075.23|7
1651513910000|2022-05-02 17:51:50|1092.65|1075.55|1093.43|1076.33|1093.45|1076.35|1092.6|1075.5|18
1651513920000|2022-05-02 17:52:00|1093.45|1076.35|1093.08|1075.98|1093.45|1076.35|1092.91|1075.81|18
1651513930000|2022-05-02 17:52:10|1093.23|1076.13|1093.09|1075.99|1093.38|1076.28|1092.87|1075.77|23
1651513940000|2022-05-02 17:52:20|1093.06|1075.96|1093.71|1076.61|1093.71|1076.61|1093.06|1075.96|18
1651513950000|2022-05-02 17:52:30|1093.72|1076.62|1094.05|1076.95|1094.07|1076.97|1093.72|1076.62|19
1651513960000|2022-05-02 17:52:40|1094.12|1077.02|1094.36|1077.26|1094.51|1077.41|1094.12|1077.02|21
1651513970000|2022-05-02 17:52:50|1094.37|1077.27|1094.87|1077.77|1095.11|1078.01|1094.37|1077.27|18
1651513980000|2022-05-02 17:53:00|1094.88|1077.78|1094.21|1077.11|1094.88|1077.78|1094.21|1077.11|19
1651513990000|2022-05-02 17:53:10|1094.17|1077.07|1094|1076.9|1094.18|1077.08|1093.99|1076.89|11
1651514000000|2022-05-02 17:53:20|1094.01|1076.91|1094|1076.9|1094.14|1077.04|1093.99|1076.89|18
1651514010000|2022-05-02 17:53:30|1094.01|1076.91|1094.03|1076.93|1094.09|1076.99|1094|1076.9|21
1651514020000|2022-05-02 17:53:40|1094.04|1076.94|1093.83|1076.73|1094.04|1076.94|1093.83|1076.73|7
1651514030000|2022-05-02 17:53:50|1093.81|1076.71|1093.31|1076.21|1093.83|1076.73|1093.31|1076.21|13
1651514040000|2022-05-02 17:54:00|1093.29|1076.19|1093.52|1076.42|1093.71|1076.61|1093.05|1075.95|21
1651514050000|2022-05-02 17:54:10|1093.51|1076.41|1092.95|1075.85|1093.63|1076.53|1092.9|1075.8|24
1651514060000|2022-05-02 17:54:20|1092.94|1075.84|1093.57|1076.47|1093.62|1076.52|1092.94|1075.84|23
1651514070000|2022-05-02 17:54:30|1093.52|1076.42|1093.06|1075.96|1093.52|1076.42|1093|1075.9|19
1651514080000|2022-05-02 17:54:40|1093.07|1075.97|1093.15|1076.05|1093.15|1076.05|1093.05|1075.95|10
1651514090000|2022-05-02 17:54:50|1093.13|1076.03|1093.56|1076.46|1093.56|1076.46|1093.09|1075.99|15
1651514100000|2022-05-02 17:55:00|1093.62|1076.52|1093.62|1076.52|1093.65|1076.55|1093.59|1076.49|19
1651514110000|2022-05-02 17:55:10|1093.59|1076.49|1093.63|1076.53|1093.63|1076.53|1093.59|1076.49|11
1651514120000|2022-05-02 17:55:20|1093.64|1076.54|1093.03|1075.93|1093.64|1076.54|1093.03|1075.93|12
1651514130000|2022-05-02 17:55:30|1093.04|1075.94|1092.91|1075.81|1093.04|1075.94|1092.91|1075.81|15
1651514140000|2022-05-02 17:55:40|1092.97|1075.87|1094.34|1077.24|1094.6|1077.5|1092.96|1075.86|31
1651514150000|2022-05-02 17:55:50|1094.35|1077.25|1094.8|1077.7|1094.83|1077.73|1094.35|1077.25|7
1651514160000|2022-05-02 17:56:00|1094.75|1077.65|1094.61|1077.51|1094.75|1077.65|1094.61|1077.51|4
1651514170000|2022-05-02 17:56:10|1094.6|1077.5|1094.59|1077.49|1094.61|1077.51|1094.58|1077.48|7
1651514180000|2022-05-02 17:56:20|1094.58|1077.48|1094.61|1077.51|1094.61|1077.51|1094.56|1077.46|5
1651514190000|2022-05-02 17:56:30|1094.57|1077.47|1094.1|1077|1094.64|1077.54|1094.1|1077|12
1651514200000|2022-05-02 17:56:40|1094.09|1076.99|1094.04|1076.94|1094.23|1077.13|1093.99|1076.89|22
1651514210000|2022-05-02 17:56:50|1094.09|1076.99|1093.93|1076.83|1094.68|1077.58|1093.93|1076.83|22
1651514220000|2022-05-02 17:57:00|1093.91|1076.81|1094.15|1077.05|1094.19|1077.09|1093.78|1076.68|17
1651514230000|2022-05-02 17:57:10|1094.19|1077.09|1094.49|1077.39|1094.62|1077.52|1094.18|1077.08|11
1651514240000|2022-05-02 17:57:20|1094.62|1077.52|1094.68|1077.58|1094.74|1077.64|1094.62|1077.52|19
1651514250000|2022-05-02 17:57:30|1094.65|1077.55|1094.01|1076.91|1094.66|1077.56|1093.99|1076.89|12
1651514260000|2022-05-02 17:57:40|1094.04|1076.94|1094.88|1077.78|1094.88|1077.78|1094.03|1076.93|29
1651514270000|2022-05-02 17:57:50|1094.93|1077.83|1094.87|1077.77|1095.04|1077.94|1094.86|1077.76|11
1651514280000|2022-05-02 17:58:00|1094.85|1077.75|1094.09|1076.99|1094.87|1077.77|1094.04|1076.94|21
1651514290000|2022-05-02 17:58:10|1094.05|1076.95|1094.89|1077.79|1094.89|1077.79|1094.05|1076.95|19
1651514300000|2022-05-02 17:58:20|1094.87|1077.77|1094.75|1077.65|1094.87|1077.77|1094.75|1077.65|6
1651514310000|2022-05-02 17:58:30|1094.76|1077.66|1094.27|1077.17|1094.78|1077.68|1094.27|1077.17|13
1651514320000|2022-05-02 17:58:40|1094.51|1077.41|1094.58|1077.48|1094.58|1077.48|1094.51|1077.41|2
1651514330000|2022-05-02 17:58:50|1094.51|1077.41|1094.58|1077.48|1094.58|1077.48|1094.51|1077.41|3
1651514340000|2022-05-02 17:59:00|1094.59|1077.49|1094.61|1077.51|1094.61|1077.51|1094.59|1077.49|2
1651514350000|2022-05-02 17:59:10|1094.62|1077.52|1094.85|1077.75|1094.85|1077.75|1094.62|1077.52|2
1651514360000|2022-05-02 17:59:20|1094.71|1077.61|1094.69|1077.59|1094.71|1077.61|1094.69|1077.59|2
1651514370000|2022-05-02 17:59:30|1094.54|1077.44|1094.27|1077.17|1094.54|1077.44|1094.13|1077.03|10
1651514380000|2022-05-02 17:59:40|1094.29|1077.19|1094.44|1077.34|1094.51|1077.41|1094.28|1077.18|7
1651514390000|2022-05-02 17:59:50|1094.52|1077.42|1095.14|1078.04|1095.46|1078.36|1094.52|1077.42|22
1651514400000|2022-05-02 18:00:00|1094.91|1077.81|1094.76|1077.66|1095.02|1077.92|1094.76|1077.66|14
1651514410000|2022-05-02 18:00:10|1094.75|1077.65|1094.67|1077.57|1094.75|1077.65|1094.67|1077.57|3
1651514420000|2022-05-02 18:00:20|1094.62|1077.52|1094.05|1076.95|1094.62|1077.52|1094.04|1076.94|9
1651514430000|2022-05-02 18:00:30|1094.04|1076.94|1094.05|1076.95|1094.05|1076.95|1094.04|1076.94|2
1651514440000|2022-05-02 18:00:40|1094.03|1076.93|1095.19|1078.09|1095.19|1078.09|1094.03|1076.93|23
1651514450000|2022-05-02 18:00:50|1095.2|1078.1|1095.67|1078.57|1095.74|1078.64|1095.2|1078.1|22
1651514460000|2022-05-02 18:01:00|1095.66|1078.56|1096.68|1079.58|1096.68|1079.58|1095.59|1078.49|21
1651514470000|2022-05-02 18:01:10|1096.44|1079.34|1095.21|1078.11|1096.5|1079.4|1095.21|1078.11|18
1651514480000|2022-05-02 18:01:20|1095.22|1078.12|1095.23|1078.13|1095.43|1078.33|1095.01|1077.91|19
1651514490000|2022-05-02 18:01:30|1095.21|1078.11|1094.98|1077.88|1095.21|1078.11|1094.98|1077.88|7
1651514500000|2022-05-02 18:01:40|1094.91|1077.81|1094.96|1077.86|1094.99|1077.89|1094.91|1077.81|6
1651514510000|2022-05-02 18:01:50|1094.93|1077.83|1094.83|1077.73|1094.96|1077.86|1094.83|1077.73|9
1651514520000|2022-05-02 18:02:00|1094.64|1077.54|1094.87|1077.77|1095.26|1078.16|1094.64|1077.54|18
1651514530000|2022-05-02 18:02:10|1094.83|1077.73|1095.71|1078.61|1095.76|1078.66|1094.83|1077.73|22
1651514540000|2022-05-02 18:02:20|1095.72|1078.62|1095.99|1078.89|1096.38|1079.28|1095.71|1078.61|23
1651514550000|2022-05-02 18:02:30|1096.04|1078.94|1096.14|1079.04|1096.14|1079.04|1096.01|1078.91|19
1651514560000|2022-05-02 18:02:40|1096.16|1079.06|1096.54|1079.44|1096.54|1079.44|1096.16|1079.06|11
1651514570000|2022-05-02 18:02:50|1096.82|1079.72|1097.44|1080.34|1097.71|1080.61|1096.82|1079.72|19
1651514580000|2022-05-02 18:03:00|1097.74|1080.64|1097.69|1080.59|1097.81|1080.71|1097.69|1080.59|11
1651514590000|2022-05-02 18:03:10|1097.71|1080.61|1097.74|1080.64|1097.76|1080.66|1097.68|1080.58|9
1651514600000|2022-05-02 18:03:20|1097.75|1080.65|1097.71|1080.61|1097.77|1080.67|1097.7|1080.6|8
1651514610000|2022-05-02 18:03:30|1097.7|1080.6|1097.62|1080.52|1097.75|1080.65|1097.61|1080.51|9
1651514620000|2022-05-02 18:03:40|1097.57|1080.47|1097.59|1080.49|1097.59|1080.49|1097.36|1080.26|10
1651514630000|2022-05-02 18:03:50|1097.63|1080.53|1097.97|1080.87|1097.97|1080.87|1097.63|1080.53|13
1651514640000|2022-05-02 18:04:00|1097.83|1080.73|1098.05|1080.95|1098.11|1081.01|1097.73|1080.63|15
1651514650000|2022-05-02 18:04:10|1098.03|1080.93|1097.89|1080.79|1098.06|1080.96|1097.82|1080.72|18
1651514660000|2022-05-02 18:04:20|1097.9|1080.8|1097.88|1080.78|1097.9|1080.8|1097.8|1080.7|12
1651514670000|2022-05-02 18:04:30|1097.81|1080.71|1097.77|1080.67|1097.84|1080.74|1097.69|1080.59|17
1651514680000|2022-05-02 18:04:40|1097.78|1080.68|1098.16|1081.06|1098.16|1081.06|1097.78|1080.68|17
1651514690000|2022-05-02 18:04:50|1098.28|1081.18|1098.36|1081.26|1098.39|1081.29|1098.28|1081.18|8
1651514700000|2022-05-02 18:05:00|1098.37|1081.27|1098.91|1081.81|1099.33|1082.23|1098.37|1081.27|21
1651514710000|2022-05-02 18:05:10|1098.92|1081.82|1099.09|1081.99|1099.09|1081.99|1098.69|1081.59|15
1651514720000|2022-05-02 18:05:20|1099.1|1082|1099.54|1082.44|1099.54|1082.44|1099.1|1082|6
1651514730000|2022-05-02 18:05:30|1099.56|1082.46|1099.6|1082.5|1099.69|1082.59|1099.56|1082.46|9
1651514740000|2022-05-02 18:05:40|1099.61|1082.51|1099.92|1082.82|1099.95|1082.85|1099.58|1082.48|12
1651514750000|2022-05-02 18:05:50|1100|1082.9|1100.13|1083.03|1100.13|1083.03|1099.75|1082.65|23
1651514760000|2022-05-02 18:06:00|1100.07|1082.97|1099.81|1082.71|1100.12|1083.02|1099.78|1082.68|27
1651514770000|2022-05-02 18:06:10|1099.93|1082.83|1100.66|1083.56|1100.7|1083.6|1099.8|1082.7|23
1651514780000|2022-05-02 18:06:20|1100.67|1083.57|1101.09|1083.99|1101.09|1083.99|1100.57|1083.47|12
1651514790000|2022-05-02 18:06:30|1101.07|1083.97|1101.38|1084.28|1101.38|1084.28|1101.06|1083.96|8
1651514800000|2022-05-02 18:06:40|1101.5|1084.4|1101.38|1084.28|1101.5|1084.4|1101.38|1084.28|2
1651514810000|2022-05-02 18:06:50|1101.37|1084.27|1100.91|1083.81|1101.37|1084.27|1100.91|1083.81|12
1651514820000|2022-05-02 18:07:00|1100.92|1083.82|1100.98|1083.88|1101.27|1084.17|1100.87|1083.77|19
1651514830000|2022-05-02 18:07:10|1100.92|1083.82|1100.97|1083.87|1100.97|1083.87|1100.9|1083.8|6
1651514840000|2022-05-02 18:07:20|1101.03|1083.93|1101.01|1083.91|1101.03|1083.93|1101|1083.9|12
1651514850000|2022-05-02 18:07:30|1101|1083.9|1100.75|1083.65|1101.01|1083.91|1100.74|1083.64|11
1651514860000|2022-05-02 18:07:40|1100.77|1083.67|1099.94|1082.84|1100.77|1083.67|1099.94|1082.84|18
1651514870000|2022-05-02 18:07:50|1099.95|1082.85|1099.87|1082.77|1099.96|1082.86|1099.87|1082.77|5
1651514880000|2022-05-02 18:08:00|1099.86|1082.76|1099.68|1082.58|1099.88|1082.78|1099.66|1082.56|7
1651514890000|2022-05-02 18:08:10|1099.69|1082.59|1099.52|1082.42|1099.72|1082.62|1099.52|1082.42|6
1651514900000|2022-05-02 18:08:20|1099.24|1082.14|1099.09|1081.99|1099.25|1082.15|1098.99|1081.89|24
1651514910000|2022-05-02 18:08:30|1099.26|1082.16|1098.68|1081.58|1099.26|1082.16|1098.68|1081.58|16
1651514920000|2022-05-02 18:08:40|1098.58|1081.48|1098.18|1081.08|1098.58|1081.48|1098.11|1081.01|12
1651514930000|2022-05-02 18:08:50|1098.13|1081.03|1097.97|1080.87|1098.18|1081.08|1097.93|1080.83|14
1651514940000|2022-05-02 18:09:00|1097.95|1080.85|1097.7|1080.6|1097.97|1080.87|1097.66|1080.56|21
1651514950000|2022-05-02 18:09:10|1097.71|1080.61|1097.67|1080.57|1097.71|1080.61|1097.53|1080.43|14
1651514960000|2022-05-02 18:09:20|1097.68|1080.58|1097.07|1079.97|1097.68|1080.58|1096.98|1079.88|19
1651514970000|2022-05-02 18:09:30|1097.08|1079.98|1096.86|1079.76|1097.09|1079.99|1096.86|1079.76|17
1651514980000|2022-05-02 18:09:40|1096.85|1079.75|1096.07|1078.97|1096.85|1079.75|1096|1078.9|14
1651514990000|2022-05-02 18:09:50|1096.06|1078.96|1095.76|1078.66|1096.06|1078.96|1095.71|1078.61|12
1651515000000|2022-05-02 18:10:00|1095.78|1078.68|1095.71|1078.61|1095.79|1078.69|1095.6|1078.5|11
1651515010000|2022-05-02 18:10:10|1095.58|1078.48|1095.69|1078.59|1095.69|1078.59|1095.45|1078.35|11
1651515020000|2022-05-02 18:10:20|1095.79|1078.69|1096.44|1079.34|1096.45|1079.35|1095.76|1078.66|18
1651515030000|2022-05-02 18:10:30|1096.45|1079.35|1095.96|1078.86|1096.46|1079.36|1095.96|1078.86|18
1651515040000|2022-05-02 18:10:40|1095.95|1078.85|1096.08|1078.98|1096.1|1079|1095.95|1078.85|12
1651515050000|2022-05-02 18:10:50|1096.04|1078.94|1095.86|1078.76|1096.04|1078.94|1095.86|1078.76|10
1651515060000|2022-05-02 18:11:00|1095.87|1078.77|1094.02|1076.92|1095.88|1078.78|1094|1076.9|30
1651515070000|2022-05-02 18:11:10|1094.03|1076.93|1093.99|1076.89|1094.64|1077.54|1093.99|1076.89|18
1651515080000|2022-05-02 18:11:20|1093.97|1076.87|1094.01|1076.91|1094.07|1076.97|1093.97|1076.87|6
1651515090000|2022-05-02 18:11:30|1094.03|1076.93|1093.91|1076.81|1094.03|1076.93|1093.91|1076.81|5
1651515100000|2022-05-02 18:11:40|1093.9|1076.8|1093.24|1076.14|1093.9|1076.8|1093.19|1076.09|19
1651515110000|2022-05-02 18:11:50|1093.2|1076.1|1093.59|1076.49|1093.65|1076.55|1093.06|1075.96|29
1651515120000|2022-05-02 18:12:00|1093.81|1076.71|1092.26|1075.16|1093.81|1076.71|1092.26|1075.16|18
1651515130000|2022-05-02 18:12:10|1092.27|1075.17|1091.92|1074.82|1092.37|1075.27|1091.9|1074.8|20
1651515140000|2022-05-02 18:12:20|1091.83|1074.73|1091.04|1073.94|1091.83|1074.73|1090.91|1073.81|21
1651515150000|2022-05-02 18:12:30|1090.92|1073.82|1090.11|1073.01|1090.92|1073.82|1090.11|1073.01|22
1651515160000|2022-05-02 18:12:40|1090.1|1073|1090.52|1073.42|1090.59|1073.49|1090.01|1072.91|16
1651515170000|2022-05-02 18:12:50|1090.54|1073.44|1090.74|1073.64|1090.85|1073.75|1090.45|1073.35|19
1651515180000|2022-05-02 18:13:00|1090.81|1073.71|1090.09|1072.99|1090.82|1073.72|1090.09|1072.99|22
1651515190000|2022-05-02 18:13:10|1090.07|1072.97|1089.13|1072.03|1090.29|1073.19|1089.13|1072.03|28
1651515200000|2022-05-02 18:13:20|1089.08|1071.98|1087.48|1070.38|1089.08|1071.98|1086.54|1069.44|30
1651515210000|2022-05-02 18:13:30|1087.5|1070.4|1088.57|1071.47|1088.67|1071.57|1087.49|1070.39|28
1651515220000|2022-05-02 18:13:40|1087.82|1070.72|1087.91|1070.81|1088.46|1071.36|1087.81|1070.71|23
1651515230000|2022-05-02 18:13:50|1088.01|1070.91|1088.48|1071.38|1088.54|1071.44|1087.98|1070.88|24
1651515240000|2022-05-02 18:14:00|1088.49|1071.39|1088.62|1071.52|1089.03|1071.93|1088.45|1071.35|17
1651515250000|2022-05-02 18:14:10|1088.77|1071.67|1089|1071.9|1089|1071.9|1088.76|1071.66|11
1651515260000|2022-05-02 18:14:20|1089.05|1071.95|1088.93|1071.83|1089.21|1072.11|1088.88|1071.78|17
1651515270000|2022-05-02 18:14:30|1088.94|1071.84|1088.97|1071.87|1089.01|1071.91|1088.87|1071.77|19
1651515280000|2022-05-02 18:14:40|1088.91|1071.81|1087.75|1070.65|1088.91|1071.81|1087.48|1070.38|27
1651515290000|2022-05-02 18:14:50|1087.76|1070.66|1088.07|1070.97|1088.3|1071.2|1087.76|1070.66|23
1651515300000|2022-05-02 18:15:00|1088.09|1070.99|1088.28|1071.18|1088.29|1071.19|1088.04|1070.94|15
1651515310000|2022-05-02 18:15:10|1088.24|1071.14|1089.36|1072.26|1089.37|1072.27|1088.19|1071.09|26
1651515320000|2022-05-02 18:15:20|1089.37|1072.27|1088.69|1071.59|1089.45|1072.35|1088.69|1071.59|28
1651515330000|2022-05-02 18:15:30|1088.75|1071.65|1088.15|1071.05|1088.79|1071.69|1088.15|1071.05|25
1651515340000|2022-05-02 18:15:40|1088.16|1071.06|1088.14|1071.04|1088.16|1071.06|1088.07|1070.97|14
1651515350000|2022-05-02 18:15:50|1088|1070.9|1087.65|1070.55|1088.11|1071.01|1087.34|1070.24|30
1651515360000|2022-05-02 18:16:00|1087.66|1070.56|1087.65|1070.55|1087.95|1070.85|1087.49|1070.39|25
1651515370000|2022-05-02 18:16:10|1087.63|1070.53|1087.42|1070.32|1087.63|1070.53|1087.42|1070.32|8
1651515380000|2022-05-02 18:16:20|1087.46|1070.36|1087.36|1070.26|1087.46|1070.36|1087.36|1070.26|6
1651515390000|2022-05-02 18:16:30|1087.33|1070.23|1087.62|1070.52|1087.72|1070.62|1087|1069.9|25
1651515400000|2022-05-02 18:16:40|1087.5|1070.4|1088.35|1071.25|1088.62|1071.52|1087.5|1070.4|21
1651515410000|2022-05-02 18:16:50|1088.33|1071.23|1088.18|1071.08|1088.33|1071.23|1088.16|1071.06|8
1651515420000|2022-05-02 18:17:00|1088.17|1071.07|1087.64|1070.54|1088.17|1071.07|1087.6|1070.5|16
1651515430000|2022-05-02 18:17:10|1087.45|1070.35|1087.71|1070.61|1087.89|1070.79|1087.45|1070.35|12
1651515440000|2022-05-02 18:17:20|1087.69|1070.59|1087.35|1070.25|1087.69|1070.59|1087.32|1070.22|6
1651515450000|2022-05-02 18:17:30|1087.36|1070.26|1088.02|1070.92|1088.07|1070.97|1087.36|1070.26|21
1651515460000|2022-05-02 18:17:40|1088|1070.9|1087.65|1070.55|1088.06|1070.96|1087.65|1070.55|14
1651515470000|2022-05-02 18:17:50|1087.74|1070.64|1087.93|1070.83|1087.94|1070.84|1087.74|1070.64|7
1651515480000|2022-05-02 18:18:00|1087.87|1070.77|1087.65|1070.55|1087.87|1070.77|1087.64|1070.54|9
1651515490000|2022-05-02 18:18:10|1087.61|1070.51|1087.28|1070.18|1087.78|1070.68|1087.28|1070.18|14
1651515500000|2022-05-02 18:18:20|1087.27|1070.17|1087.29|1070.19|1087.29|1070.19|1087.22|1070.12|5
1651515510000|2022-05-02 18:18:30|1087.31|1070.21|1087.29|1070.19|1087.33|1070.23|1087.2|1070.1|11
1651515520000|2022-05-02 18:18:40|1087.55|1070.45|1087.57|1070.47|1087.57|1070.47|1087.52|1070.42|8
1651515530000|2022-05-02 18:18:50|1087.54|1070.44|1087.52|1070.42|1087.55|1070.45|1087.34|1070.24|9
1651515540000|2022-05-02 18:19:00|1087.53|1070.43|1087.98|1070.88|1087.99|1070.89|1087.5|1070.4|19
1651515550000|2022-05-02 18:19:10|1088.11|1071.01|1087.98|1070.88|1088.38|1071.28|1087.78|1070.68|24
1651515560000|2022-05-02 18:19:20|1087.97|1070.87|1087.11|1070.01|1087.98|1070.88|1087.07|1069.97|17
1651515570000|2022-05-02 18:19:30|1087.12|1070.02|1087.94|1070.84|1087.96|1070.86|1087.12|1070.02|16
1651515580000|2022-05-02 18:19:40|1087.96|1070.86|1087.65|1070.55|1088.01|1070.91|1087.6|1070.5|19
1651515590000|2022-05-02 18:19:50|1087.66|1070.56|1088.01|1070.91|1088.03|1070.93|1087.65|1070.55|16
1651515600000|2022-05-02 18:20:00|1088.04|1070.94|1088.04|1070.94|1088.05|1070.95|1087.9|1070.8|14
1651515610000|2022-05-02 18:20:10|1088.01|1070.91|1087.07|1069.97|1088.02|1070.92|1087.07|1069.97|14
1651515620000|2022-05-02 18:20:20|1087.08|1069.98|1087.08|1069.98|1087.08|1069.98|1087.08|1069.98|1
1651515630000|2022-05-02 18:20:30|1087.09|1069.99|1087.23|1070.13|1087.23|1070.13|1087.09|1069.99|9
1651515640000|2022-05-02 18:20:40|1087.24|1070.14|1087.72|1070.62|1087.91|1070.81|1087.23|1070.13|19
1651515650000|2022-05-02 18:20:50|1087.8|1070.7|1087.99|1070.89|1088.07|1070.97|1087.65|1070.55|30
1651515660000|2022-05-02 18:21:00|1088|1070.9|1087.96|1070.86|1088|1070.9|1087.81|1070.71|15
1651515670000|2022-05-02 18:21:10|1087.94|1070.84|1088.16|1071.06|1088.16|1071.06|1087.82|1070.72|15
1651515680000|2022-05-02 18:21:20|1088.17|1071.07|1088.05|1070.95|1088.94|1071.84|1088|1070.9|27
1651515690000|2022-05-02 18:21:30|1088.01|1070.91|1087.98|1070.88|1088.01|1070.91|1087.69|1070.59|19
1651515700000|2022-05-02 18:21:40|1087.99|1070.89|1087.94|1070.84|1088.12|1071.02|1087.84|1070.74|20
1651515710000|2022-05-02 18:21:50|1087.95|1070.85|1088.21|1071.11|1088.21|1071.11|1087.95|1070.85|14
1651515720000|2022-05-02 18:22:00|1088.27|1071.17|1091.22|1074.12|1091.22|1074.12|1088.27|1071.17|37
1651515730000|2022-05-02 18:22:10|1091.15|1074.05|1091.57|1074.47|1091.84|1074.74|1090.99|1073.89|35
1651515740000|2022-05-02 18:22:20|1091.58|1074.48|1091.53|1074.43|1091.58|1074.48|1091.08|1073.98|16
1651515750000|2022-05-02 18:22:30|1091.55|1074.45|1091.14|1074.04|1091.93|1074.83|1091.14|1074.04|21
1651515760000|2022-05-02 18:22:40|1091.13|1074.03|1091.01|1073.91|1091.13|1074.03|1090.91|1073.81|10
1651515770000|2022-05-02 18:22:50|1090.99|1073.89|1090.72|1073.62|1091.07|1073.97|1090.71|1073.61|12
1651515780000|2022-05-02 18:23:00|1090.75|1073.65|1090.76|1073.66|1090.88|1073.78|1090.19|1073.09|19
1651515790000|2022-05-02 18:23:10|1090.78|1073.68|1091.04|1073.94|1091.04|1073.94|1090.62|1073.52|19
1651515800000|2022-05-02 18:23:20|1091.09|1073.99|1092.04|1074.94|1092.04|1074.94|1091.09|1073.99|25
1651515810000|2022-05-02 18:23:30|1091.69|1074.59|1091.89|1074.79|1092.06|1074.96|1091.69|1074.59|17
1651515820000|2022-05-02 18:23:40|1091.93|1074.83|1091.89|1074.79|1092.08|1074.98|1091.86|1074.76|21
1651515830000|2022-05-02 18:23:50|1091.84|1074.74|1091.78|1074.68|1091.9|1074.8|1091.78|1074.68|14
1651515840000|2022-05-02 18:24:00|1091.85|1074.75|1091.08|1073.98|1091.85|1074.75|1091.01|1073.91|18
1651515850000|2022-05-02 18:24:10|1091.09|1073.99|1091.68|1074.58|1091.68|1074.58|1091.09|1073.99|9
1651515860000|2022-05-02 18:24:20|1091.69|1074.59|1091.75|1074.65|1091.77|1074.67|1091.69|1074.59|14
1651515870000|2022-05-02 18:24:30|1091.73|1074.63|1091.48|1074.38|1091.73|1074.63|1091.23|1074.13|10
1651515880000|2022-05-02 18:24:40|1091.57|1074.47|1091.64|1074.54|1091.85|1074.75|1091.57|1074.47|15
1651515890000|2022-05-02 18:24:50|1091.65|1074.55|1091.77|1074.67|1091.79|1074.69|1091.65|1074.55|7
1651515900000|2022-05-02 18:25:00|1091.73|1074.63|1091.89|1074.79|1092.02|1074.92|1091.67|1074.57|23
1651515910000|2022-05-02 18:25:10|1091.87|1074.77|1091.79|1074.69|1091.95|1074.85|1091.77|1074.67|13
1651515920000|2022-05-02 18:25:20|1091.77|1074.67|1091.22|1074.12|1091.78|1074.68|1091.16|1074.06|15
1651515930000|2022-05-02 18:25:30|1091.07|1073.97|1091.67|1074.57|1091.67|1074.57|1091.07|1073.97|11
1651515940000|2022-05-02 18:25:40|1091.64|1074.54|1091.09|1073.99|1091.64|1074.54|1091.01|1073.91|17
1651515950000|2022-05-02 18:25:50|1091.2|1074.1|1091.06|1073.96|1091.39|1074.29|1091.06|1073.96|23
1651515960000|2022-05-02 18:26:00|1091|1073.9|1090.93|1073.83|1091.21|1074.11|1090.85|1073.75|17
1651515970000|2022-05-02 18:26:10|1090.94|1073.84|1090.95|1073.85|1090.97|1073.87|1090.86|1073.76|10
1651515980000|2022-05-02 18:26:20|1090.96|1073.86|1091.78|1074.68|1091.78|1074.68|1090.96|1073.86|15
1651515990000|2022-05-02 18:26:30|1091.75|1074.65|1091.64|1074.54|1091.75|1074.65|1091.58|1074.48|14
1651516000000|2022-05-02 18:26:40|1091.66|1074.56|1091.75|1074.65|1091.75|1074.65|1091.64|1074.54|4
1651516010000|2022-05-02 18:26:50|1091.76|1074.66|1091.82|1074.72|1091.82|1074.72|1091.76|1074.66|5
1651516020000|2022-05-02 18:27:00|1091.89|1074.79|1091.77|1074.67|1091.97|1074.87|1091.77|1074.67|13
1651516030000|2022-05-02 18:27:10|1091.75|1074.65|1091.73|1074.63|1091.75|1074.65|1091.73|1074.63|3
1651516040000|2022-05-02 18:27:20|1091.74|1074.64|1091.77|1074.67|1091.83|1074.73|1091.72|1074.62|6
1651516050000|2022-05-02 18:27:30|1091.81|1074.71|1091.95|1074.85|1092.07|1074.97|1091.79|1074.69|12
1651516060000|2022-05-02 18:27:40|1091.94|1074.84|1092.55|1075.45|1092.55|1075.45|1091.94|1074.84|14
1651516070000|2022-05-02 18:27:50|1092.45|1075.35|1092.95|1075.85|1092.96|1075.86|1091.98|1074.88|20
1651516080000|2022-05-02 18:28:00|1092.74|1075.64|1092.85|1075.75|1092.89|1075.79|1092.58|1075.48|13
1651516090000|2022-05-02 18:28:10|1092.78|1075.68|1093.74|1076.64|1093.98|1076.88|1092.78|1075.68|29
1651516100000|2022-05-02 18:28:20|1093.73|1076.63|1093.48|1076.38|1093.92|1076.82|1093.45|1076.35|16
1651516110000|2022-05-02 18:28:30|1093.49|1076.39|1093.56|1076.46|1093.56|1076.46|1093.22|1076.12|20
1651516120000|2022-05-02 18:28:40|1093.55|1076.45|1093.21|1076.11|1093.55|1076.45|1093.14|1076.04|15
1651516130000|2022-05-02 18:28:50|1093.23|1076.13|1093|1075.9|1093.32|1076.22|1092.96|1075.86|19
1651516140000|2022-05-02 18:29:00|1093.01|1075.91|1093.46|1076.36|1093.46|1076.36|1093.01|1075.91|15
1651516150000|2022-05-02 18:29:10|1093.64|1076.54|1092.92|1075.82|1093.64|1076.54|1092.92|1075.82|18
1651516160000|2022-05-02 18:29:20|1092.88|1075.78|1092.71|1075.61|1092.88|1075.78|1092.62|1075.52|13
1651516170000|2022-05-02 18:29:30|1092.68|1075.58|1092.65|1075.55|1092.73|1075.63|1092.6|1075.5|16
1651516180000|2022-05-02 18:29:40|1092.53|1075.43|1092.05|1074.95|1092.53|1075.43|1091.98|1074.88|18
1651516190000|2022-05-02 18:29:50|1092|1074.9|1091.95|1074.85|1092.09|1074.99|1091.89|1074.79|23
1651516200000|2022-05-02 18:30:00|1091.79|1074.69|1091.37|1074.27|1091.98|1074.88|1091.35|1074.25|20
1651516210000|2022-05-02 18:30:10|1091.62|1074.52|1092.5|1075.4|1092.57|1075.47|1091.48|1074.38|21
1651516220000|2022-05-02 18:30:20|1092.27|1075.17|1092.4|1075.3|1092.43|1075.33|1092.27|1075.17|14
1651516230000|2022-05-02 18:30:30|1092.41|1075.31|1092.11|1075.01|1092.41|1075.31|1091.99|1074.89|15
1651516240000|2022-05-02 18:30:40|1092.06|1074.96|1092.06|1074.96|1092.1|1075|1092.06|1074.96|5
1651516250000|2022-05-02 18:30:50|1092.04|1074.94|1093.22|1076.12|1093.22|1076.12|1092.04|1074.94|16
1651516260000|2022-05-02 18:31:00|1093.21|1076.11|1093.6|1076.5|1093.65|1076.55|1093.19|1076.09|19
1651516270000|2022-05-02 18:31:10|1093.65|1076.55|1093.82|1076.72|1094.3|1077.2|1093.65|1076.55|6
1651516280000|2022-05-02 18:31:20|1093.84|1076.74|1094.19|1077.09|1094.68|1077.58|1093.84|1076.74|14
1651516290000|2022-05-02 18:31:30|1094.13|1077.03|1094.07|1076.97|1094.19|1077.09|1094.05|1076.95|11
1651516300000|2022-05-02 18:31:40|1094.04|1076.94|1094.34|1077.24|1094.34|1077.24|1094.04|1076.94|12
1651516310000|2022-05-02 18:31:50|1094.36|1077.26|1094.84|1077.74|1094.84|1077.74|1094.21|1077.11|17
1651516320000|2022-05-02 18:32:00|1094.86|1077.76|1094.77|1077.67|1094.92|1077.82|1094.77|1077.67|19
1651516330000|2022-05-02 18:32:10|1094.84|1077.74|1094.49|1077.39|1094.84|1077.74|1094.25|1077.15|22
1651516340000|2022-05-02 18:32:20|1094.48|1077.38|1094.41|1077.31|1094.66|1077.56|1094.34|1077.24|24
1651516350000|2022-05-02 18:32:30|1094.43|1077.33|1093.74|1076.64|1094.44|1077.34|1093.43|1076.33|19
1651516360000|2022-05-02 18:32:40|1093.83|1076.73|1093.67|1076.57|1093.86|1076.76|1093.67|1076.57|24
1651516370000|2022-05-02 18:32:50|1093.74|1076.64|1093.81|1076.71|1093.84|1076.74|1093.67|1076.57|16
1651516380000|2022-05-02 18:33:00|1093.79|1076.69|1093.7|1076.6|1093.84|1076.74|1093.6|1076.5|20
1651516390000|2022-05-02 18:33:10|1093.66|1076.56|1093.52|1076.42|1093.66|1076.56|1093.11|1076.01|13
1651516400000|2022-05-02 18:33:20|1093.51|1076.41|1093.09|1075.99|1093.58|1076.48|1093|1075.9|21
1651516410000|2022-05-02 18:33:30|1093.08|1075.98|1093.27|1076.17|1093.63|1076.53|1093.08|1075.98|11
1651516420000|2022-05-02 18:33:40|1093.25|1076.15|1094.44|1077.34|1094.47|1077.37|1093.25|1076.15|16
1651516430000|2022-05-02 18:33:50|1094.42|1077.32|1093.97|1076.87|1094.46|1077.36|1093.97|1076.87|14
1651516440000|2022-05-02 18:34:00|1094.01|1076.91|1093.87|1076.77|1094.01|1076.91|1093.66|1076.56|20
1651516450000|2022-05-02 18:34:10|1093.86|1076.76|1093.78|1076.68|1093.98|1076.88|1093.74|1076.64|18
1651516460000|2022-05-02 18:34:20|1093.77|1076.67|1093.78|1076.68|1093.81|1076.71|1093.73|1076.63|15
1651516470000|2022-05-02 18:34:30|1093.8|1076.7|1093.81|1076.71|1093.82|1076.72|1093.8|1076.7|6
1651516480000|2022-05-02 18:34:40|1093.97|1076.87|1094.43|1077.33|1094.51|1077.41|1093.97|1076.87|11
1651516490000|2022-05-02 18:34:50|1094.42|1077.32|1094.54|1077.44|1094.57|1077.47|1094.4|1077.3|12
1651516500000|2022-05-02 18:35:00|1094.55|1077.45|1094.07|1076.97|1094.55|1077.45|1094|1076.9|9
1651516510000|2022-05-02 18:35:10|1094.03|1076.93|1094.03|1076.93|1094.04|1076.94|1093.95|1076.85|4
1651516520000|2022-05-02 18:35:20|1093.98|1076.88|1094.06|1076.96|1094.07|1076.97|1093.98|1076.88|4
1651516530000|2022-05-02 18:35:30|1093.84|1076.74|1094.03|1076.93|1094.06|1076.96|1093.8|1076.7|9
1651516540000|2022-05-02 18:35:40|1094.04|1076.94|1094.05|1076.95|1094.05|1076.95|1093.92|1076.82|3
1651516550000|2022-05-02 18:35:50|1093.95|1076.85|1093.83|1076.73|1093.95|1076.85|1093.71|1076.61|11
1651516560000|2022-05-02 18:36:00|1093.84|1076.74|1093.25|1076.15|1093.84|1076.74|1093.17|1076.07|17
1651516570000|2022-05-02 18:36:10|1093.24|1076.14|1093.87|1076.77|1093.87|1076.77|1093.24|1076.14|13
1651516580000|2022-05-02 18:36:20|1093.69|1076.59|1093.73|1076.63|1093.78|1076.68|1093.53|1076.43|20
1651516590000|2022-05-02 18:36:30|1093.94|1076.84|1093.86|1076.76|1094|1076.9|1093.71|1076.61|15
1651516600000|2022-05-02 18:36:40|1093.69|1076.59|1093.87|1076.77|1093.87|1076.77|1093.69|1076.59|16
1651516610000|2022-05-02 18:36:50|1093.94|1076.84|1093.86|1076.76|1093.94|1076.84|1093.43|1076.33|12
1651516620000|2022-05-02 18:37:00|1093.58|1076.48|1093.51|1076.41|1093.68|1076.58|1093.42|1076.32|10
1651516630000|2022-05-02 18:37:10|1093.52|1076.42|1094.09|1076.99|1094.09|1076.99|1093.52|1076.42|17
1651516640000|2022-05-02 18:37:20|1094.05|1076.95|1093.88|1076.78|1094.11|1077.01|1093.88|1076.78|14
1651516650000|2022-05-02 18:37:30|1093.85|1076.75|1093.19|1076.09|1093.85|1076.75|1093.19|1076.09|14
1651516660000|2022-05-02 18:37:40|1093.17|1076.07|1093.91|1076.81|1093.92|1076.82|1093.17|1076.07|12
1651516670000|2022-05-02 18:37:50|1093.89|1076.79|1093.49|1076.39|1093.93|1076.83|1093.49|1076.39|11
1651516680000|2022-05-02 18:38:00|1093.48|1076.38|1093.54|1076.44|1093.55|1076.45|1093.46|1076.36|17
1651516690000|2022-05-02 18:38:10|1093.73|1076.63|1093.91|1076.81|1093.91|1076.81|1093.57|1076.47|13
1651516700000|2022-05-02 18:38:20|1093.78|1076.68|1093.9|1076.8|1094|1076.9|1093.78|1076.68|6
1651516710000|2022-05-02 18:38:30|1093.91|1076.81|1094.05|1076.95|1094.05|1076.95|1093.91|1076.81|7
1651516720000|2022-05-02 18:38:40|1094.07|1076.97|1094.31|1077.21|1094.31|1077.21|1094.05|1076.95|17
1651516730000|2022-05-02 18:38:50|1094.42|1077.32|1094.95|1077.85|1094.97|1077.87|1094.24|1077.14|8
1651516740000|2022-05-02 18:39:00|1094.84|1077.74|1094.72|1077.62|1094.88|1077.78|1094.48|1077.38|20
1651516750000|2022-05-02 18:39:10|1094.52|1077.42|1094.38|1077.28|1094.52|1077.42|1094.38|1077.28|3
1651516760000|2022-05-02 18:39:20|1094.37|1077.27|1094.03|1076.93|1094.44|1077.34|1093.98|1076.88|15
1651516770000|2022-05-02 18:39:30|1094.02|1076.92|1093.92|1076.82|1094.02|1076.92|1093.92|1076.82|2
1651516780000|2022-05-02 18:39:40|1093.9|1076.8|1093.98|1076.88|1093.98|1076.88|1093.88|1076.78|4
1651516790000|2022-05-02 18:39:50|1093.97|1076.87|1094.02|1076.92|1094.02|1076.92|1093.59|1076.49|17
1651516800000|2022-05-02 18:40:00|1094|1076.9|1094.02|1076.92|1094.06|1076.96|1094|1076.9|3
1651516810000|2022-05-02 18:40:10|1093.78|1076.68|1093.14|1076.04|1093.82|1076.72|1093.04|1075.94|15
1651516820000|2022-05-02 18:40:20|1093.12|1076.02|1092.9|1075.8|1093.13|1076.03|1092.9|1075.8|16
1651516830000|2022-05-02 18:40:30|1092.88|1075.78|1093.54|1076.44|1093.54|1076.44|1092.83|1075.73|22
1651516840000|2022-05-02 18:40:40|1093.65|1076.55|1093.64|1076.54|1093.86|1076.76|1093.57|1076.47|25
1651516850000|2022-05-02 18:40:50|1093.52|1076.42|1093.13|1076.03|1093.59|1076.49|1093.08|1075.98|13
1651516860000|2022-05-02 18:41:00|1092.98|1075.88|1092.95|1075.85|1092.98|1075.88|1092.9|1075.8|9
1651516870000|2022-05-02 18:41:10|1093.1|1076|1093.15|1076.05|1093.71|1076.61|1092.89|1075.79|24
1651516880000|2022-05-02 18:41:20|1093.14|1076.04|1093.16|1076.06|1093.18|1076.08|1093.14|1076.04|15
1651516890000|2022-05-02 18:41:30|1093.17|1076.07|1093.17|1076.07|1093.17|1076.07|1093.16|1076.06|5
1651516900000|2022-05-02 18:41:40|1093.16|1076.06|1093.16|1076.06|1093.16|1076.06|1093.16|1076.06|1
1651516910000|2022-05-02 18:41:50|1093.17|1076.07|1093.19|1076.09|1093.19|1076.09|1093.17|1076.07|2
1651516920000|2022-05-02 18:42:00|1093.17|1076.07|1093.18|1076.08|1093.2|1076.1|1093.12|1076.02|11
1651516930000|2022-05-02 18:42:10|1093.12|1076.02|1093.13|1076.03|1093.13|1076.03|1093.07|1075.97|4
1651516940000|2022-05-02 18:42:20|1092.97|1075.87|1092.23|1075.13|1092.97|1075.87|1092.22|1075.12|8
1651516950000|2022-05-02 18:42:30|1092.19|1075.09|1091.35|1074.25|1092.19|1075.09|1091.32|1074.22|15
1651516960000|2022-05-02 18:42:40|1091.31|1074.21|1091.11|1074.01|1091.32|1074.22|1090.69|1073.59|24
1651516970000|2022-05-02 18:42:50|1091.1|1074|1090.88|1073.78|1091.29|1074.19|1090.56|1073.46|23
1651516980000|2022-05-02 18:43:00|1090.54|1073.44|1090.36|1073.26|1090.76|1073.66|1090.34|1073.24|18
1651516990000|2022-05-02 18:43:10|1090.37|1073.27|1090.32|1073.22|1090.37|1073.27|1090.32|1073.22|6
1651517000000|2022-05-02 18:43:20|1090.19|1073.09|1089.68|1072.58|1090.23|1073.13|1089.68|1072.58|14
1651517010000|2022-05-02 18:43:30|1089.75|1072.65|1089.83|1072.73|1089.84|1072.74|1089.62|1072.52|15
1651517020000|2022-05-02 18:43:40|1089.92|1072.82|1089.96|1072.86|1089.99|1072.89|1089.92|1072.82|5
1651517030000|2022-05-02 18:43:50|1089.95|1072.85|1089.76|1072.66|1089.97|1072.87|1089.76|1072.66|4
1651517040000|2022-05-02 18:44:00|1089.83|1072.73|1089.64|1072.54|1089.83|1072.73|1089.41|1072.31|10
1651517050000|2022-05-02 18:44:10|1089.56|1072.46|1089.89|1072.79|1089.9|1072.8|1089.56|1072.46|6
1651517060000|2022-05-02 18:44:20|1089.82|1072.72|1090.66|1073.56|1090.96|1073.86|1089.82|1072.72|18
1651517070000|2022-05-02 18:44:30|1090.68|1073.58|1090.89|1073.79|1090.89|1073.79|1090.68|1073.58|19
1651517080000|2022-05-02 18:44:40|1090.91|1073.81|1091.05|1073.95|1091.05|1073.95|1090.89|1073.79|12
1651517090000|2022-05-02 18:44:50|1091.14|1074.04|1091.16|1074.06|1091.26|1074.16|1091.12|1074.02|6
1651517100000|2022-05-02 18:45:00|1091.15|1074.05|1091.93|1074.83|1092|1074.9|1091.15|1074.05|24
1651517110000|2022-05-02 18:45:10|1091.94|1074.84|1091.96|1074.86|1091.96|1074.86|1091.74|1074.64|9
1651517120000|2022-05-02 18:45:20|1091.62|1074.52|1091.9|1074.8|1091.94|1074.84|1091.62|1074.52|8
1651517130000|2022-05-02 18:45:30|1092.03|1074.93|1091.98|1074.88|1092.03|1074.93|1091.9|1074.8|5
1651517140000|2022-05-02 18:45:40|1092.06|1074.96|1093.66|1076.56|1093.66|1076.56|1092.06|1074.96|20
1651517150000|2022-05-02 18:45:50|1093.71|1076.61|1094.78|1077.68|1094.78|1077.68|1093.44|1076.34|28
1651517160000|2022-05-02 18:46:00|1094.68|1077.58|1095.8|1078.7|1095.8|1078.7|1094.6|1077.5|22
1651517170000|2022-05-02 18:46:10|1095.82|1078.72|1095.82|1078.72|1095.86|1078.76|1095.59|1078.49|10
1651517180000|2022-05-02 18:46:20|1095.7|1078.6|1095.04|1077.94|1095.7|1078.6|1094.89|1077.79|16
1651517190000|2022-05-02 18:46:30|1095.03|1077.93|1094.22|1077.12|1095.06|1077.96|1094.09|1076.99|23
1651517200000|2022-05-02 18:46:40|1094.25|1077.15|1094.6|1077.5|1094.6|1077.5|1094.24|1077.14|3
1651517210000|2022-05-02 18:46:50|1094.66|1077.56|1094.24|1077.14|1094.66|1077.56|1094.19|1077.09|9
1651517220000|2022-05-02 18:47:00|1094.23|1077.13|1094.24|1077.14|1094.24|1077.14|1094.23|1077.13|2
1651517230000|2022-05-02 18:47:10|1094.23|1077.13|1094.1|1077|1094.23|1077.13|1094.1|1077|3
1651517240000|2022-05-02 18:47:20|1094.13|1077.03|1093.23|1076.13|1094.13|1077.03|1093.21|1076.11|14
1651517250000|2022-05-02 18:47:30|1093.24|1076.14|1093.11|1076.01|1093.24|1076.14|1093.11|1076.01|10
1651517260000|2022-05-02 18:47:40|1093.01|1075.91|1093.08|1075.98|1093.17|1076.07|1093.01|1075.91|6
1651517270000|2022-05-02 18:47:50|1093.15|1076.05|1093.6|1076.5|1093.64|1076.54|1093.15|1076.05|16
1651517280000|2022-05-02 18:48:00|1093.58|1076.48|1094.08|1076.98|1094.11|1077.01|1093.49|1076.39|13
1651517290000|2022-05-02 18:48:10|1094.05|1076.95|1094.32|1077.22|1094.32|1077.22|1094.05|1076.95|9
1651517300000|2022-05-02 18:48:20|1094.29|1077.19|1094.43|1077.33|1094.63|1077.53|1094.16|1077.06|11
1651517310000|2022-05-02 18:48:30|1094.62|1077.52|1094.44|1077.34|1094.63|1077.53|1094.39|1077.29|18
1651517320000|2022-05-02 18:48:40|1094.43|1077.33|1094.62|1077.52|1094.64|1077.54|1094.4|1077.3|19
1651517330000|2022-05-02 18:48:50|1094.31|1077.21|1094.52|1077.42|1094.53|1077.43|1094.31|1077.21|7
1651517340000|2022-05-02 18:49:00|1094.53|1077.43|1094.8|1077.7|1094.81|1077.71|1094.53|1077.43|18
1651517350000|2022-05-02 18:49:10|1094.81|1077.71|1095.01|1077.91|1095.01|1077.91|1094.79|1077.69|7
1651517360000|2022-05-02 18:49:20|1094.95|1077.85|1095.07|1077.97|1095.07|1077.97|1094.95|1077.85|8
1651517370000|2022-05-02 18:49:30|1095.04|1077.94|1094.94|1077.84|1095.08|1077.98|1094.94|1077.84|12
1651517380000|2022-05-02 18:49:40|1094.95|1077.85|1094.97|1077.87|1095.05|1077.95|1094.95|1077.85|9
1651517390000|2022-05-02 18:49:50|1094.98|1077.88|1095.02|1077.92|1095.02|1077.92|1094.98|1077.88|2
1651517400000|2022-05-02 18:50:00|1095.03|1077.93|1095.72|1078.62|1095.75|1078.65|1095.03|1077.93|14
1651517410000|2022-05-02 18:50:10|1095.75|1078.65|1095.7|1078.6|1095.86|1078.76|1095.12|1078.02|17
1651517420000|2022-05-02 18:50:20|1095.6|1078.5|1095.07|1077.97|1095.6|1078.5|1095.02|1077.92|16
1651517430000|2022-05-02 18:50:30|1095.08|1077.98|1095.1|1078|1095.11|1078.01|1095.08|1077.98|6
1651517440000|2022-05-02 18:50:40|1095.09|1077.99|1095.08|1077.98|1095.11|1078.01|1095.08|1077.98|9
1651517450000|2022-05-02 18:50:50|1095.13|1078.03|1095.74|1078.64|1095.74|1078.64|1095.09|1077.99|20
1651517460000|2022-05-02 18:51:00|1095.56|1078.46|1094.53|1077.43|1095.76|1078.66|1094.53|1077.43|24
1651517470000|2022-05-02 18:51:10|1094.56|1077.46|1093.02|1075.92|1094.56|1077.46|1093.02|1075.92|27
1651517480000|2022-05-02 18:51:20|1093|1075.9|1092.95|1075.85|1093.05|1075.95|1092.43|1075.33|12
1651517490000|2022-05-02 18:51:30|1093.09|1075.99|1094.02|1076.92|1094.11|1077.01|1093.09|1075.99|25
1651517500000|2022-05-02 18:51:40|1093.98|1076.88|1093.97|1076.87|1094.11|1077.01|1093.73|1076.63|22
1651517510000|2022-05-02 18:51:50|1093.98|1076.88|1098.84|1081.74|1099.03|1081.93|1093.97|1076.87|23
1651517520000|2022-05-02 18:52:00|1098.66|1081.56|1100.2|1083.1|1101.26|1084.16|1098.66|1081.56|24
1651517530000|2022-05-02 18:52:10|1100.19|1083.09|1098.89|1081.79|1100.32|1083.22|1098.76|1081.66|29
1651517540000|2022-05-02 18:52:20|1098.88|1081.78|1097.68|1080.58|1098.91|1081.81|1097.63|1080.53|25
1651517550000|2022-05-02 18:52:30|1097.7|1080.6|1098.81|1081.71|1098.81|1081.71|1097.56|1080.46|25
1651517560000|2022-05-02 18:52:40|1098.82|1081.72|1100.08|1082.98|1100.16|1083.06|1098.78|1081.68|25
1651517570000|2022-05-02 18:52:50|1100.5|1083.4|1100.85|1083.75|1100.88|1083.78|1100.25|1083.15|26
1651517580000|2022-05-02 18:53:00|1100.88|1083.78|1101.16|1084.06|1101.19|1084.09|1100.88|1083.78|22
1651517590000|2022-05-02 18:53:10|1101.05|1083.95|1100.98|1083.88|1101.23|1084.13|1100.84|1083.74|22
1651517600000|2022-05-02 18:53:20|1101|1083.9|1101.07|1083.97|1101.32|1084.22|1100.81|1083.71|22
1651517610000|2022-05-02 18:53:30|1101.36|1084.26|1103.52|1086.42|1103.52|1086.42|1101.36|1084.26|33
1651517620000|2022-05-02 18:53:40|1103.53|1086.43|1102.76|1085.66|1104.1|1087|1102.26|1085.16|25
1651517630000|2022-05-02 18:53:50|1102.77|1085.67|1102.94|1085.84|1103.18|1086.08|1102.77|1085.67|23
1651517640000|2022-05-02 18:54:00|1103.06|1085.96|1103.21|1086.11|1103.21|1086.11|1102.64|1085.54|24
1651517650000|2022-05-02 18:54:10|1103.27|1086.17|1102.39|1085.29|1103.27|1086.17|1102.39|1085.29|19
1651517660000|2022-05-02 18:54:20|1102.41|1085.31|1102.66|1085.56|1102.89|1085.79|1102.41|1085.31|26
1651517670000|2022-05-02 18:54:30|1102.59|1085.49|1102.2|1085.1|1102.66|1085.56|1102.04|1084.94|24
1651517680000|2022-05-02 18:54:40|1102.19|1085.09|1102.12|1085.02|1102.3|1085.2|1102.11|1085.01|18
1651517690000|2022-05-02 18:54:50|1102.03|1084.93|1102.06|1084.96|1102.29|1085.19|1102.03|1084.93|18
1651517700000|2022-05-02 18:55:00|1102.26|1085.16|1102.4|1085.3|1102.43|1085.33|1102.16|1085.06|17
1651517710000|2022-05-02 18:55:10|1102.38|1085.28|1102.76|1085.66|1102.76|1085.66|1102.18|1085.08|27
1651517720000|2022-05-02 18:55:20|1102.95|1085.85|1103.44|1086.34|1103.47|1086.37|1102.59|1085.49|22
1651517730000|2022-05-02 18:55:30|1103.39|1086.29|1103.12|1086.02|1103.39|1086.29|1103.08|1085.98|18
1651517740000|2022-05-02 18:55:40|1103.1|1086|1102.99|1085.89|1103.1|1086|1102.84|1085.74|15
1651517750000|2022-05-02 18:55:50|1103.01|1085.91|1102.86|1085.76|1103.04|1085.94|1102.86|1085.76|6
1651517760000|2022-05-02 18:56:00|1102.88|1085.78|1102.9|1085.8|1102.93|1085.83|1102.72|1085.62|13
1651517770000|2022-05-02 18:56:10|1102.89|1085.79|1102.33|1085.23|1102.89|1085.79|1102.27|1085.17|16
1651517780000|2022-05-02 18:56:20|1102.29|1085.19|1102.16|1085.06|1102.48|1085.38|1102.07|1084.97|20
1651517790000|2022-05-02 18:56:30|1102.15|1085.05|1102.07|1084.97|1102.21|1085.11|1102.06|1084.96|13
1651517800000|2022-05-02 18:56:40|1101.99|1084.89|1101.08|1083.98|1101.99|1084.89|1101.04|1083.94|21
1651517810000|2022-05-02 18:56:50|1101.04|1083.94|1101.36|1084.26|1101.36|1084.26|1100.93|1083.83|20
1651517820000|2022-05-02 18:57:00|1101.38|1084.28|1101.22|1084.12|1101.65|1084.55|1101.08|1083.98|17
1651517830000|2022-05-02 18:57:10|1101.21|1084.11|1101.59|1084.49|1101.62|1084.52|1100.9|1083.8|27
1651517840000|2022-05-02 18:57:20|1101.64|1084.54|1101.84|1084.74|1102.06|1084.96|1101.52|1084.42|19
1651517850000|2022-05-02 18:57:30|1101.81|1084.71|1101.27|1084.17|1101.81|1084.71|1101.08|1083.98|15
1651517860000|2022-05-02 18:57:40|1101.33|1084.23|1101.09|1083.99|1101.33|1084.23|1101.09|1083.99|4
1651517870000|2022-05-02 18:57:50|1101.07|1083.97|1100.86|1083.76|1101.07|1083.97|1100.86|1083.76|12
1651517880000|2022-05-02 18:58:00|1100.87|1083.77|1100.64|1083.54|1100.92|1083.82|1100.06|1082.96|27
1651517890000|2022-05-02 18:58:10|1100.74|1083.64|1100.89|1083.79|1100.92|1083.82|1100.63|1083.53|20
1651517900000|2022-05-02 18:58:20|1100.94|1083.84|1100.1|1083|1101|1083.9|1100.09|1082.99|19
1651517910000|2022-05-02 18:58:30|1100.42|1083.32|1100.21|1083.11|1100.42|1083.32|1100.16|1083.06|16
1651517920000|2022-05-02 18:58:40|1100.19|1083.09|1100.12|1083.02|1100.21|1083.11|1100.05|1082.95|9
1651517930000|2022-05-02 18:58:50|1100.08|1082.98|1100.03|1082.93|1100.09|1082.99|1100.03|1082.93|3
1651517940000|2022-05-02 18:59:00|1100.04|1082.94|1100.03|1082.93|1100.04|1082.94|1100.03|1082.93|2
1651517950000|2022-05-02 18:59:10|1100.01|1082.91|1099.38|1082.28|1100.01|1082.91|1099.38|1082.28|14
1651517960000|2022-05-02 18:59:20|1099.36|1082.26|1099.09|1081.99|1099.36|1082.26|1099.09|1081.99|9
1651517970000|2022-05-02 18:59:30|1099.11|1082.01|1099.25|1082.15|1099.25|1082.15|1099.09|1081.99|3
1651517980000|2022-05-02 18:59:40|1099|1081.9|1099.38|1082.28|1099.67|1082.57|1098.87|1081.77|16
1651517990000|2022-05-02 18:59:50|1099.63|1082.53|1100.03|1082.93|1100.05|1082.95|1099.63|1082.53|16
1651518000000|2022-05-02 19:00:00|1100.11|1083.01|1100.08|1082.98|1100.65|1083.55|1100.02|1082.92|23
1651518010000|2022-05-02 19:00:10|1100.02|1082.92|1099.14|1082.04|1100.13|1083.03|1099.07|1081.97|13
1651518020000|2022-05-02 19:00:20|1099.07|1081.97|1099.05|1081.95|1099.08|1081.98|1099.05|1081.95|3
1651518030000|2022-05-02 19:00:30|1099.03|1081.93|1099.01|1081.91|1099.07|1081.97|1099|1081.9|7
1651518040000|2022-05-02 19:00:40|1098.99|1081.89|1099.53|1082.43|1099.53|1082.43|1098.99|1081.89|12
1651518050000|2022-05-02 19:00:50|1099.55|1082.45|1100.01|1082.91|1100.02|1082.92|1099.55|1082.45|9
1651518060000|2022-05-02 19:01:00|1100|1082.9|1101.13|1084.03|1101.13|1084.03|1099.94|1082.84|18
1651518070000|2022-05-02 19:01:10|1101.1|1084|1101|1083.9|1101.11|1084.01|1101|1083.9|11
1651518080000|2022-05-02 19:01:20|1100.61|1083.51|1100.08|1082.98|1100.61|1083.51|1100.07|1082.97|16
1651518090000|2022-05-02 19:01:30|1100.07|1082.97|1100.05|1082.95|1100.07|1082.97|1099.98|1082.88|11
1651518100000|2022-05-02 19:01:40|1099.98|1082.88|1100.43|1083.33|1100.51|1083.41|1099.97|1082.87|20
1651518110000|2022-05-02 19:01:50|1100.44|1083.34|1100.05|1082.95|1100.54|1083.44|1100.05|1082.95|9
1651518120000|2022-05-02 19:02:00|1100.04|1082.94|1099.28|1082.18|1100.06|1082.96|1099.25|1082.15|17
1651518130000|2022-05-02 19:02:10|1099.32|1082.22|1098.3|1081.2|1099.33|1082.23|1098.3|1081.2|9
1651518140000|2022-05-02 19:02:20|1098.24|1081.14|1098.19|1081.09|1098.24|1081.14|1098.03|1080.93|6
1651518150000|2022-05-02 19:02:30|1098.25|1081.15|1098.04|1080.94|1098.25|1081.15|1098|1080.9|10
1651518160000|2022-05-02 19:02:40|1098.07|1080.97|1098.06|1080.96|1098.08|1080.98|1098.02|1080.92|11
1651518170000|2022-05-02 19:02:50|1098.05|1080.95|1098.77|1081.67|1098.86|1081.76|1098.03|1080.93|17
1651518180000|2022-05-02 19:03:00|1098.7|1081.6|1098.34|1081.24|1098.71|1081.61|1098.34|1081.24|8
1651518190000|2022-05-02 19:03:10|1098.31|1081.21|1098.89|1081.79|1098.91|1081.81|1098.31|1081.21|21
1651518200000|2022-05-02 19:03:20|1098.91|1081.81|1099.21|1082.11|1099.21|1082.11|1098.73|1081.63|13
1651518210000|2022-05-02 19:03:30|1099.23|1082.13|1100.02|1082.92|1100.25|1083.15|1099.23|1082.13|18
1651518220000|2022-05-02 19:03:40|1100|1082.9|1099.99|1082.89|1100|1082.9|1099.89|1082.79|14
1651518230000|2022-05-02 19:03:50|1100|1082.9|1099.95|1082.85|1100.02|1082.92|1099.91|1082.81|14
1651518240000|2022-05-02 19:04:00|1099.93|1082.83|1100.22|1083.12|1100.31|1083.21|1099.84|1082.74|16
1651518250000|2022-05-02 19:04:10|1100.3|1083.2|1100.79|1083.69|1100.79|1083.69|1100.3|1083.2|12
1651518260000|2022-05-02 19:04:20|1100.93|1083.83|1101.72|1084.62|1101.82|1084.72|1100.88|1083.78|19
1651518270000|2022-05-02 19:04:30|1101.74|1084.64|1101.94|1084.84|1102.02|1084.92|1101.57|1084.47|13
1651518280000|2022-05-02 19:04:40|1101.92|1084.82|1101.05|1083.95|1101.92|1084.82|1101.01|1083.91|19
1651518290000|2022-05-02 19:04:50|1101.03|1083.93|1101.03|1083.93|1101.05|1083.95|1101.02|1083.92|7
1651518300000|2022-05-02 19:05:00|1101.05|1083.95|1101.74|1084.64|1101.8|1084.7|1101.04|1083.94|13
1651518310000|2022-05-02 19:05:10|1101.69|1084.59|1101.95|1084.85|1101.97|1084.87|1101.69|1084.59|16
1651518320000|2022-05-02 19:05:20|1102.01|1084.91|1101.98|1084.88|1102.01|1084.91|1101.97|1084.87|9
1651518330000|2022-05-02 19:05:30|1101.93|1084.83|1101.76|1084.66|1101.98|1084.88|1101.73|1084.63|13
1651518340000|2022-05-02 19:05:40|1101.74|1084.64|1101.97|1084.87|1101.97|1084.87|1101.62|1084.52|22
1651518360000|2022-05-02 19:06:00|1101.89|1084.79|1101.99|1084.89|1102.01|1084.91|1101.89|1084.79|8
1651518370000|2022-05-02 19:06:10|1102.05|1084.95|1102|1084.9|1102.06|1084.96|1101.99|1084.89|9
1651518380000|2022-05-02 19:06:20|1102.03|1084.93|1102.05|1084.95|1102.05|1084.95|1102|1084.9|3
1651518390000|2022-05-02 19:06:30|1102.02|1084.92|1102.09|1084.99|1102.09|1084.99|1102.02|1084.92|5
1651518400000|2022-05-02 19:06:40|1102.1|1085|1102.1|1085|1102.1|1085|1102.1|1085|1
1651518410000|2022-05-02 19:06:50|1102.03|1084.93|1102.05|1084.95|1102.05|1084.95|1101.99|1084.89|8
1651518420000|2022-05-02 19:07:00|1102.03|1084.93|1102.73|1085.63|1102.73|1085.63|1102.03|1084.93|15
1651518430000|2022-05-02 19:07:10|1102.85|1085.75|1102.88|1085.78|1102.91|1085.81|1102.51|1085.41|11
1651518440000|2022-05-02 19:07:20|1102.89|1085.79|1103.07|1085.97|1103.15|1086.05|1102.89|1085.79|19
1651518450000|2022-05-02 19:07:30|1103.08|1085.98|1103.08|1085.98|1103.09|1085.99|1103.03|1085.93|15
1651518460000|2022-05-02 19:07:40|1103.07|1085.97|1103.1|1086|1103.61|1086.51|1103.04|1085.94|17
1651518470000|2022-05-02 19:07:50|1103.17|1086.07|1103.05|1085.95|1103.26|1086.16|1103.05|1085.95|10
1651518480000|2022-05-02 19:08:00|1103.18|1086.08|1103|1085.9|1103.23|1086.13|1102.55|1085.45|20
1651518490000|2022-05-02 19:08:10|1103.01|1085.91|1102.88|1085.78|1103.01|1085.91|1102.86|1085.76|8
1651518500000|2022-05-02 19:08:20|1102.89|1085.79|1102.09|1084.99|1102.91|1085.81|1102.03|1084.93|15
1651518510000|2022-05-02 19:08:30|1102.12|1085.02|1103|1085.9|1103|1085.9|1102.12|1085.02|15
1651518520000|2022-05-02 19:08:40|1103.03|1085.93|1103.12|1086.02|1103.32|1086.22|1102.98|1085.88|19
1651518530000|2022-05-02 19:08:50|1103.11|1086.01|1103.08|1085.98|1103.14|1086.04|1103.01|1085.91|12
1651518540000|2022-05-02 19:09:00|1103.06|1085.96|1103.06|1085.96|1103.07|1085.97|1103.06|1085.96|7
1651518550000|2022-05-02 19:09:10|1103.07|1085.97|1103.06|1085.96|1103.12|1086.02|1103.06|1085.96|10
1651518560000|2022-05-02 19:09:20|1103.03|1085.93|1103.79|1086.69|1103.9|1086.8|1103.03|1085.93|21
1651518570000|2022-05-02 19:09:30|1103.83|1086.73|1106.22|1089.12|1106.52|1089.42|1103.83|1086.73|28
1651518580000|2022-05-02 19:09:40|1106.09|1088.99|1106.44|1089.34|1107.78|1090.68|1106.09|1088.99|30
1651518590000|2022-05-02 19:09:50|1106.42|1089.32|1106.01|1088.91|1106.42|1089.32|1105.69|1088.59|16
1651518600000|2022-05-02 19:10:00|1105.84|1088.74|1107.01|1089.91|1107.01|1089.91|1105.84|1088.74|23
1651518610000|2022-05-02 19:10:10|1107.02|1089.92|1107.07|1089.97|1107.34|1090.24|1106.97|1089.87|17
1651518620000|2022-05-02 19:10:20|1107.05|1089.95|1107.69|1090.59|1107.69|1090.59|1107.04|1089.94|15
1651518630000|2022-05-02 19:10:30|1107.74|1090.64|1108.02|1090.92|1108.04|1090.94|1107.65|1090.55|16
1651518640000|2022-05-02 19:10:40|1108.03|1090.93|1108.04|1090.94|1108.09|1090.99|1108.03|1090.93|9
1651518650000|2022-05-02 19:10:50|1108.05|1090.95|1108.09|1090.99|1108.09|1090.99|1107.93|1090.83|12
1651518660000|2022-05-02 19:11:00|1108.08|1090.98|1108.16|1091.06|1108.16|1091.06|1108.02|1090.92|16
1651518670000|2022-05-02 19:11:10|1108.19|1091.09|1109.43|1092.33|1109.48|1092.38|1108.12|1091.02|25
1651518680000|2022-05-02 19:11:20|1109.56|1092.46|1109.82|1092.72|1109.86|1092.76|1109.33|1092.23|23
1651518690000|2022-05-02 19:11:30|1109.91|1092.81|1110.16|1093.06|1110.24|1093.14|1109.79|1092.69|17
1651518700000|2022-05-02 19:11:40|1110.13|1093.03|1110.1|1093|1110.13|1093.03|1110.1|1093|3
1651518710000|2022-05-02 19:11:50|1110.11|1093.01|1110.1|1093|1110.17|1093.07|1110.04|1092.94|20
1651518720000|2022-05-02 19:12:00|1110.17|1093.07|1110.23|1093.13|1110.83|1093.73|1110.04|1092.94|26
1651518730000|2022-05-02 19:12:10|1110.2|1093.1|1110.87|1093.77|1110.87|1093.77|1110.02|1092.92|28
1651518740000|2022-05-02 19:12:20|1110.88|1093.78|1110.99|1093.89|1111|1093.9|1110.88|1093.78|6
1651518750000|2022-05-02 19:12:30|1110.98|1093.88|1110.79|1093.69|1110.98|1093.88|1110.73|1093.63|16
1651518760000|2022-05-02 19:12:40|1110.78|1093.68|1110.12|1093.02|1110.84|1093.74|1110.11|1093.01|17
1651518770000|2022-05-02 19:12:50|1110.11|1093.01|1110.12|1093.02|1110.16|1093.06|1110.04|1092.94|16
1651518780000|2022-05-02 19:13:00|1110.11|1093.01|1110.09|1092.99|1110.27|1093.17|1110.08|1092.98|9
1651518790000|2022-05-02 19:13:10|1110.12|1093.02|1110.9|1093.8|1110.9|1093.8|1110.12|1093.02|26
1651518800000|2022-05-02 19:13:20|1110.91|1093.81|1110.91|1093.81|1110.95|1093.85|1110.91|1093.81|13
1651518810000|2022-05-02 19:13:30|1110.9|1093.8|1110.94|1093.84|1111.04|1093.94|1110.55|1093.45|25
1651518820000|2022-05-02 19:13:40|1110.95|1093.85|1111|1093.9|1111|1093.9|1110.95|1093.85|4
1651518830000|2022-05-02 19:13:50|1110.93|1093.83|1110.96|1093.86|1111|1093.9|1110.87|1093.77|7
1651518840000|2022-05-02 19:14:00|1110.95|1093.85|1111|1093.9|1111.05|1093.95|1110.75|1093.65|18
1651518850000|2022-05-02 19:14:10|1110.94|1093.84|1110.48|1093.38|1111.01|1093.91|1110.39|1093.29|26
1651518860000|2022-05-02 19:14:20|1110.46|1093.36|1110.1|1093|1110.46|1093.36|1110.1|1093|16
1651518870000|2022-05-02 19:14:30|1110.11|1093.01|1110.11|1093.01|1110.2|1093.1|1110.06|1092.96|14
1651518880000|2022-05-02 19:14:40|1110.1|1093|1110.12|1093.02|1110.19|1093.09|1110.03|1092.93|16
1651518890000|2022-05-02 19:14:50|1110.07|1092.97|1110.06|1092.96|1110.16|1093.06|1110.06|1092.96|20
1651518900000|2022-05-02 19:15:00|1110.05|1092.95|1110.2|1093.1|1110.21|1093.11|1110.05|1092.95|10
1651518910000|2022-05-02 19:15:10|1110.21|1093.11|1110.65|1093.55|1110.72|1093.62|1110.17|1093.07|21
1651518920000|2022-05-02 19:15:20|1110.63|1093.53|1110.14|1093.04|1110.63|1093.53|1110.1|1093|23
1651518930000|2022-05-02 19:15:30|1110.12|1093.02|1110.11|1093.01|1110.25|1093.15|1110.1|1093|16
1651518940000|2022-05-02 19:15:40|1110.14|1093.04|1110.23|1093.13|1110.23|1093.13|1110.13|1093.03|8
1651518950000|2022-05-02 19:15:50|1110.13|1093.03|1110.26|1093.16|1110.28|1093.18|1110.11|1093.01|14
1651518960000|2022-05-02 19:16:00|1110.25|1093.15|1110.24|1093.14|1110.29|1093.19|1110.13|1093.03|18
1651518970000|2022-05-02 19:16:10|1110.26|1093.16|1110.82|1093.72|1110.87|1093.77|1110.26|1093.16|25
1651518980000|2022-05-02 19:16:20|1110.8|1093.7|1110.28|1093.18|1110.8|1093.7|1110.17|1093.07|24
1651518990000|2022-05-02 19:16:30|1110.3|1093.2|1110.32|1093.22|1110.65|1093.55|1110.3|1093.2|20
1651519000000|2022-05-02 19:16:40|1110.33|1093.23|1110.47|1093.37|1110.53|1093.43|1110.1|1093|22
1651519010000|2022-05-02 19:16:50|1110.4|1093.3|1110.28|1093.18|1110.52|1093.42|1110.15|1093.05|25
1651519020000|2022-05-02 19:17:00|1110.14|1093.04|1110.14|1093.04|1110.34|1093.24|1110.07|1092.97|16
1651519030000|2022-05-02 19:17:10|1109.96|1092.86|1110.05|1092.95|1110.05|1092.95|1109.96|1092.86|8
1651519040000|2022-05-02 19:17:20|1109.98|1092.88|1109.98|1092.88|1109.98|1092.88|1109.98|1092.88|1
1651519050000|2022-05-02 19:17:30|1110.02|1092.92|1110.01|1092.91|1110.02|1092.92|1110.01|1092.91|2
1651519060000|2022-05-02 19:17:40|1110|1092.9|1109.86|1092.76|1110|1092.9|1109.86|1092.76|10
1651519070000|2022-05-02 19:17:50|1109.87|1092.77|1110.03|1092.93|1110.03|1092.93|1109.87|1092.77|6
1651519080000|2022-05-02 19:18:00|1110|1092.9|1110.01|1092.91|1110.01|1092.91|1110|1092.9|2
1651519090000|2022-05-02 19:18:10|1109.98|1092.88|1110.01|1092.91|1110.08|1092.98|1109.8|1092.7|12
1651519100000|2022-05-02 19:18:20|1110.02|1092.92|1110.08|1092.98|1110.08|1092.98|1110|1092.9|8
1651519110000|2022-05-02 19:18:30|1110.02|1092.92|1110.02|1092.92|1110.08|1092.98|1109.86|1092.76|4
1651519120000|2022-05-02 19:18:40|1109.86|1092.76|1110.48|1093.38|1110.53|1093.43|1109.86|1092.76|13
1651519130000|2022-05-02 19:18:50|1110.57|1093.47|1110.52|1093.42|1110.57|1093.47|1110.51|1093.41|5
1651519140000|2022-05-02 19:19:00|1110.63|1093.53|1110.72|1093.62|1110.82|1093.72|1110.51|1093.41|18
1651519150000|2022-05-02 19:19:10|1110.82|1093.72|1110.84|1093.74|1110.84|1093.74|1110.65|1093.55|5
1651519160000|2022-05-02 19:19:20|1110.87|1093.77|1110.8|1093.7|1110.87|1093.77|1110.67|1093.57|7
1651519170000|2022-05-02 19:19:30|1110.83|1093.73|1110.51|1093.41|1111.29|1094.19|1110.51|1093.41|21
1651519180000|2022-05-02 19:19:40|1110.69|1093.59|1110.64|1093.54|1110.69|1093.59|1110.62|1093.52|12
1651519190000|2022-05-02 19:19:50|1110.63|1093.53|1110.98|1093.88|1110.98|1093.88|1110.6|1093.5|14
1651519200000|2022-05-02 19:20:00|1111.01|1093.91|1111.03|1093.93|1111.08|1093.98|1111.01|1093.91|7
1651519210000|2022-05-02 19:20:10|1111.01|1093.91|1110.97|1093.87|1111.59|1094.49|1110.97|1093.87|17
1651519220000|2022-05-02 19:20:20|1111.03|1093.93|1111.1|1094|1111.12|1094.02|1110.86|1093.76|11
1651519230000|2022-05-02 19:20:30|1111.06|1093.96|1111.15|1094.05|1111.15|1094.05|1111.05|1093.95|11
1651519240000|2022-05-02 19:20:40|1111.16|1094.06|1111.71|1094.61|1111.74|1094.64|1111.16|1094.06|13
1651519250000|2022-05-02 19:20:50|1111.81|1094.71|1112|1094.9|1112|1094.9|1111.81|1094.71|3
1651519260000|2022-05-02 19:21:00|1111.97|1094.87|1111.94|1094.84|1111.97|1094.87|1111.94|1094.84|2
1651519270000|2022-05-02 19:21:10|1112.12|1095.02|1112.27|1095.17|1112.27|1095.17|1112.12|1095.02|2
1651519280000|2022-05-02 19:21:20|1112.32|1095.22|1112.77|1095.67|1112.9|1095.8|1112.32|1095.22|15
1651519290000|2022-05-02 19:21:30|1112.81|1095.71|1112.45|1095.35|1112.81|1095.71|1112.45|1095.35|4
1651519300000|2022-05-02 19:21:40|1112.46|1095.36|1112.19|1095.09|1112.46|1095.36|1112.19|1095.09|4
1651519310000|2022-05-02 19:21:50|1112.17|1095.07|1112|1094.9|1112.17|1095.07|1112|1094.9|14
1651519320000|2022-05-02 19:22:00|1111.97|1094.87|1112|1094.9|1112.02|1094.92|1111.97|1094.87|8
1651519330000|2022-05-02 19:22:10|1112.16|1095.06|1112.37|1095.27|1112.37|1095.27|1111.98|1094.88|18
1651519340000|2022-05-02 19:22:20|1112.38|1095.28|1112.1|1095|1112.4|1095.3|1112.03|1094.93|9
1651519350000|2022-05-02 19:22:30|1112.01|1094.91|1112.01|1094.91|1112.01|1094.91|1112.01|1094.91|1
1651519360000|2022-05-02 19:22:40|1112.02|1094.92|1112.03|1094.93|1112.38|1095.28|1112.02|1094.92|15
1651519370000|2022-05-02 19:22:50|1112.02|1094.92|1111.69|1094.59|1112.02|1094.92|1111.69|1094.59|8
1651519380000|2022-05-02 19:23:00|1111.32|1094.22|1111.17|1094.07|1111.5|1094.4|1111.17|1094.07|7
1651519390000|2022-05-02 19:23:10|1111.16|1094.06|1111.17|1094.07|1111.18|1094.08|1111.16|1094.06|3
1651519400000|2022-05-02 19:23:20|1111.19|1094.09|1111.4|1094.3|1111.4|1094.3|1111.19|1094.09|12
1651519410000|2022-05-02 19:23:30|1111.07|1093.97|1111.77|1094.67|1111.77|1094.67|1111.07|1093.97|15
1651519420000|2022-05-02 19:23:40|1111.86|1094.76|1111.75|1094.65|1111.86|1094.76|1111.75|1094.65|7
1651519430000|2022-05-02 19:23:50|1111.76|1094.66|1111.68|1094.58|1111.96|1094.86|1111.6|1094.5|11
1651519440000|2022-05-02 19:24:00|1111.71|1094.61|1111.65|1094.55|1111.93|1094.83|1111.55|1094.45|17
1651519450000|2022-05-02 19:24:10|1111.66|1094.56|1112.06|1094.96|1112.49|1095.39|1111.66|1094.56|20
1651519460000|2022-05-02 19:24:20|1112.03|1094.93|1112.87|1095.77|1112.87|1095.77|1112.03|1094.93|13
1651519470000|2022-05-02 19:24:30|1112.79|1095.69|1113.99|1096.89|1113.99|1096.89|1112.79|1095.69|26
1651519480000|2022-05-02 19:24:40|1114.22|1097.12|1115.07|1097.97|1115.31|1098.21|1114.22|1097.12|31
1651519490000|2022-05-02 19:24:50|1115.1|1098|1115.73|1098.63|1115.77|1098.67|1115.02|1097.92|23
1651519500000|2022-05-02 19:25:00|1115.77|1098.67|1114.83|1097.73|1115.89|1098.79|1114.78|1097.68|19
1651519510000|2022-05-02 19:25:10|1114.86|1097.76|1114.02|1096.92|1114.86|1097.76|1114.02|1096.92|20
1651519520000|2022-05-02 19:25:20|1114.01|1096.91|1113.36|1096.26|1114.01|1096.91|1113.36|1096.26|21
1651519530000|2022-05-02 19:25:30|1113.32|1096.22|1113.35|1096.25|1113.47|1096.37|1113.22|1096.12|20
1651519540000|2022-05-02 19:25:40|1113.33|1096.23|1113.03|1095.93|1113.33|1096.23|1113.02|1095.92|19
1651519550000|2022-05-02 19:25:50|1113.02|1095.92|1112.92|1095.82|1113.11|1096.01|1112.86|1095.76|26
1651519560000|2022-05-02 19:26:00|1112.91|1095.81|1113.08|1095.98|1113.11|1096.01|1112.91|1095.81|12
1651519570000|2022-05-02 19:26:10|1113.07|1095.97|1112.55|1095.45|1113.07|1095.97|1112.54|1095.44|28
1651519580000|2022-05-02 19:26:20|1112.56|1095.46|1112.04|1094.94|1112.61|1095.51|1112.04|1094.94|19
1651519590000|2022-05-02 19:26:30|1112.22|1095.12|1111.97|1094.87|1112.22|1095.12|1111.89|1094.79|18
1651519600000|2022-05-02 19:26:40|1112.06|1094.96|1112.05|1094.95|1112.06|1094.96|1112.05|1094.95|4
1651519610000|2022-05-02 19:26:50|1112.06|1094.96|1111.78|1094.68|1112.06|1094.96|1111.78|1094.68|10
1651519620000|2022-05-02 19:27:00|1111.35|1094.25|1111.04|1093.94|1111.68|1094.58|1111.04|1093.94|33
1651519630000|2022-05-02 19:27:10|1111.06|1093.96|1111.49|1094.39|1111.49|1094.39|1110.74|1093.64|24
1651519640000|2022-05-02 19:27:20|1111.55|1094.45|1111.79|1094.69|1111.82|1094.72|1111.55|1094.45|8
1651519650000|2022-05-02 19:27:30|1111.78|1094.68|1111.86|1094.76|1111.86|1094.76|1111.78|1094.68|7
1651519670000|2022-05-02 19:27:50|1111.67|1094.57|1111.86|1094.76|1111.88|1094.78|1111.67|1094.57|9
1651519680000|2022-05-02 19:28:00|1111.88|1094.78|1112.24|1095.14|1112.34|1095.24|1111.84|1094.74|14
1651519690000|2022-05-02 19:28:10|1112.26|1095.16|1112.49|1095.39|1112.82|1095.72|1112.26|1095.16|23
1651519700000|2022-05-02 19:28:20|1112.5|1095.4|1112.66|1095.56|1112.71|1095.61|1112.23|1095.13|14
1651519710000|2022-05-02 19:28:30|1112.68|1095.58|1112.77|1095.67|1112.77|1095.67|1112.38|1095.28|7
1651519720000|2022-05-02 19:28:40|1112.61|1095.51|1112.91|1095.81|1112.91|1095.81|1112.61|1095.51|4
1651519730000|2022-05-02 19:28:50|1112.92|1095.82|1113.05|1095.95|1113.23|1096.13|1112.92|1095.82|7
1651519740000|2022-05-02 19:29:00|1112.92|1095.82|1112.94|1095.84|1112.94|1095.84|1112.92|1095.82|2
1651519750000|2022-05-02 19:29:10|1112.74|1095.64|1111.13|1094.03|1112.74|1095.64|1111.02|1093.92|23
1651519760000|2022-05-02 19:29:20|1111.12|1094.02|1111.11|1094.01|1111.12|1094.02|1111.03|1093.93|13
1651519770000|2022-05-02 19:29:30|1110.99|1093.89|1109.99|1092.89|1111.05|1093.95|1109.99|1092.89|19
1651519780000|2022-05-02 19:29:40|1109.98|1092.88|1110.05|1092.95|1110.05|1092.95|1109.98|1092.88|10
1651519790000|2022-05-02 19:29:50|1110.07|1092.97|1110.8|1093.7|1110.82|1093.72|1110.05|1092.95|17
1651519800000|2022-05-02 19:30:00|1110.94|1093.84|1111.65|1094.55|1111.65|1094.55|1110.94|1093.84|22
1651519810000|2022-05-02 19:30:10|1111.72|1094.62|1112.61|1095.51|1112.61|1095.51|1111.72|1094.62|23
1651519820000|2022-05-02 19:30:20|1112.64|1095.54|1113.38|1096.28|1113.38|1096.28|1112.64|1095.54|21
1651519830000|2022-05-02 19:30:30|1113.37|1096.27|1113.35|1096.25|1113.95|1096.85|1113.23|1096.13|15
1651519850000|2022-05-02 19:30:50|1113.34|1096.24|1113.26|1096.16|1113.34|1096.24|1113.08|1095.98|10
1651519860000|2022-05-02 19:31:00|1113.27|1096.17|1113.4|1096.3|1113.43|1096.33|1113.27|1096.17|4
1651519870000|2022-05-02 19:31:10|1113.42|1096.32|1113.58|1096.48|1113.64|1096.54|1113.42|1096.32|11
1651519880000|2022-05-02 19:31:20|1113.45|1096.35|1113.37|1096.27|1113.45|1096.35|1113.37|1096.27|5
1651519900000|2022-05-02 19:31:40|1113.48|1096.38|1113.35|1096.25|1113.48|1096.38|1113.35|1096.25|2
1651519920000|2022-05-02 19:32:00|1113.37|1096.27|1112.99|1095.89|1113.37|1096.27|1112.89|1095.79|12
1651519930000|2022-05-02 19:32:10|1112.89|1095.79|1112.98|1095.88|1112.98|1095.88|1112.89|1095.79|12
1651519940000|2022-05-02 19:32:20|1112.95|1095.85|1112.98|1095.88|1112.98|1095.88|1112.95|1095.85|2
1651519950000|2022-05-02 19:32:30|1112.99|1095.89|1112.9|1095.8|1112.99|1095.89|1112.87|1095.77|15
1651519960000|2022-05-02 19:32:40|1112.87|1095.77|1113.01|1095.91|1113.05|1095.95|1112.86|1095.76|16
1651519970000|2022-05-02 19:32:50|1113|1095.9|1113.05|1095.95|1113.05|1095.95|1113|1095.9|13
1651519980000|2022-05-02 19:33:00|1113.04|1095.94|1113.17|1096.07|1113.46|1096.36|1113.03|1095.93|20
1651519990000|2022-05-02 19:33:10|1113.16|1096.06|1113.02|1095.92|1113.16|1096.06|1112.88|1095.78|21
1651520000000|2022-05-02 19:33:20|1113.03|1095.93|1113.07|1095.97|1113.08|1095.98|1113.03|1095.93|8
1651520010000|2022-05-02 19:33:30|1113.08|1095.98|1112.85|1095.75|1113.08|1095.98|1112.83|1095.73|15
1651520020000|2022-05-02 19:33:40|1112.7|1095.6|1112.26|1095.16|1112.7|1095.6|1112.19|1095.09|13
1651520030000|2022-05-02 19:33:50|1112.25|1095.15|1112.65|1095.55|1112.65|1095.55|1112.25|1095.15|20
1651520040000|2022-05-02 19:34:00|1112.68|1095.58|1112.7|1095.6|1112.72|1095.62|1112.31|1095.21|17
1651520050000|2022-05-02 19:34:10|1112.71|1095.61|1113.28|1096.18|1113.3|1096.2|1112.71|1095.61|15
1651520060000|2022-05-02 19:34:20|1113.3|1096.2|1114.91|1097.81|1115.01|1097.91|1113.28|1096.18|23
1651520070000|2022-05-02 19:34:30|1114.94|1097.84|1114.81|1097.71|1114.97|1097.87|1114.81|1097.71|13
1651520080000|2022-05-02 19:34:40|1114.82|1097.72|1115.03|1097.93|1115.22|1098.12|1114.71|1097.61|16
1651520090000|2022-05-02 19:34:50|1115.13|1098.03|1115.6|1098.5|1115.6|1098.5|1115.08|1097.98|21
1651520100000|2022-05-02 19:35:00|1115.57|1098.47|1115.79|1098.69|1115.84|1098.74|1115.57|1098.47|18
1651520110000|2022-05-02 19:35:10|1115.84|1098.74|1115.9|1098.8|1116.03|1098.93|1115.79|1098.69|14
1651520120000|2022-05-02 19:35:20|1115.92|1098.82|1115.6|1098.5|1115.93|1098.83|1115.58|1098.48|8
1651520130000|2022-05-02 19:35:30|1115.61|1098.51|1115.25|1098.15|1115.86|1098.76|1115.25|1098.15|12
1651520140000|2022-05-02 19:35:40|1115.17|1098.07|1114.93|1097.83|1115.17|1098.07|1114.93|1097.83|19
1651520150000|2022-05-02 19:35:50|1114.94|1097.84|1114.84|1097.74|1115.06|1097.96|1114.84|1097.74|15
1651520160000|2022-05-02 19:36:00|1114.82|1097.72|1114.19|1097.09|1114.9|1097.8|1114.19|1097.09|16
1651520170000|2022-05-02 19:36:10|1114.22|1097.12|1114.58|1097.48|1114.58|1097.48|1114.1|1097|19
1651520180000|2022-05-02 19:36:20|1114.5|1097.4|1114.6|1097.5|1114.68|1097.58|1114.37|1097.27|18
1651520190000|2022-05-02 19:36:30|1114.73|1097.63|1114.6|1097.5|1114.73|1097.63|1114.35|1097.25|17
1651520200000|2022-05-02 19:36:40|1114.61|1097.51|1114.58|1097.48|1114.69|1097.59|1114.57|1097.47|16
1651520210000|2022-05-02 19:36:50|1114.6|1097.5|1114.18|1097.08|1114.6|1097.5|1114.17|1097.07|14
1651520220000|2022-05-02 19:37:00|1114.16|1097.06|1114.03|1096.93|1114.18|1097.08|1114.02|1096.92|20
1651520230000|2022-05-02 19:37:10|1114.14|1097.04|1114.58|1097.48|1114.78|1097.68|1114.04|1096.94|18
1651520240000|2022-05-02 19:37:20|1114.59|1097.49|1114.12|1097.02|1114.6|1097.5|1114.12|1097.02|14
1651520250000|2022-05-02 19:37:30|1114.08|1096.98|1113.24|1096.14|1114.15|1097.05|1113.22|1096.12|15
1651520260000|2022-05-02 19:37:40|1113.25|1096.15|1113|1095.9|1113.25|1096.15|1112.98|1095.88|7
1651520270000|2022-05-02 19:37:50|1112.98|1095.88|1113.08|1095.98|1113.1|1096|1112.94|1095.84|16
1651520280000|2022-05-02 19:38:00|1113.09|1095.99|1113.68|1096.58|1113.68|1096.58|1113.08|1095.98|14
1651520290000|2022-05-02 19:38:10|1113.63|1096.53|1113.91|1096.81|1113.91|1096.81|1113.57|1096.47|9
1651520300000|2022-05-02 19:38:20|1113.9|1096.8|1113.55|1096.45|1113.9|1096.8|1113.38|1096.28|7
1651520310000|2022-05-02 19:38:30|1113.57|1096.47|1113.68|1096.58|1113.85|1096.75|1113.57|1096.47|9
1651520320000|2022-05-02 19:38:40|1113.72|1096.62|1113.69|1096.59|1113.72|1096.62|1113.34|1096.24|12
1651520330000|2022-05-02 19:38:50|1113.67|1096.57|1113.84|1096.74|1113.88|1096.78|1113.67|1096.57|4
1651520340000|2022-05-02 19:39:00|1113.62|1096.52|1113.87|1096.77|1113.88|1096.78|1113.59|1096.49|9
1651520350000|2022-05-02 19:39:10|1113.86|1096.76|1113.86|1096.76|1113.91|1096.81|1113.75|1096.65|17
1651520360000|2022-05-02 19:39:20|1113.88|1096.78|1113.17|1096.07|1114.03|1096.93|1113.17|1096.07|19
1651520370000|2022-05-02 19:39:30|1113.19|1096.09|1113.02|1095.92|1113.29|1096.19|1113.01|1095.91|14
1651520380000|2022-05-02 19:39:40|1113.07|1095.97|1113.02|1095.92|1113.07|1095.97|1112.95|1095.85|15
1651520390000|2022-05-02 19:39:50|1113.03|1095.93|1113.52|1096.42|1113.52|1096.42|1113.02|1095.92|13
1651520400000|2022-05-02 19:40:00|1113.5|1096.4|1113.85|1096.75|1113.86|1096.76|1113.47|1096.37|26
1651520410000|2022-05-02 19:40:10|1114|1096.9|1113.59|1096.49|1114|1096.9|1113.5|1096.4|20
1651520420000|2022-05-02 19:40:20|1113.61|1096.51|1113.2|1096.1|1113.61|1096.51|1113.2|1096.1|18
1651520430000|2022-05-02 19:40:30|1113.21|1096.11|1112.41|1095.31|1113.22|1096.12|1112.41|1095.31|23
1651520440000|2022-05-02 19:40:40|1112.38|1095.28|1111.49|1094.39|1112.38|1095.28|1111.49|1094.39|15
1651520450000|2022-05-02 19:40:50|1111.57|1094.47|1111.37|1094.27|1111.59|1094.49|1111.32|1094.22|16
1651520460000|2022-05-02 19:41:00|1111.82|1094.72|1112.03|1094.93|1112.03|1094.93|1111.59|1094.49|22
1651520470000|2022-05-02 19:41:10|1111.98|1094.88|1112.01|1094.91|1112.07|1094.97|1111.98|1094.88|13
1651520480000|2022-05-02 19:41:20|1111.94|1094.84|1111.99|1094.89|1112|1094.9|1111.94|1094.84|7
1651520490000|2022-05-02 19:41:30|1112.03|1094.93|1112.69|1095.59|1112.75|1095.65|1112.03|1094.93|18
1651520500000|2022-05-02 19:41:40|1112.7|1095.6|1113.06|1095.96|1113.11|1096.01|1112.7|1095.6|15
1651520510000|2022-05-02 19:41:50|1113.07|1095.97|1113.07|1095.97|1113.08|1095.98|1113.07|1095.97|3
1651520520000|2022-05-02 19:42:00|1113.03|1095.93|1112.96|1095.86|1113.07|1095.97|1112.91|1095.81|15
1651520530000|2022-05-02 19:42:10|1112.93|1095.83|1112.74|1095.64|1112.95|1095.85|1112.53|1095.43|19
1651520540000|2022-05-02 19:42:20|1112.78|1095.68|1112.77|1095.67|1112.99|1095.89|1112.77|1095.67|17
1651520550000|2022-05-02 19:42:30|1112.65|1095.55|1112.63|1095.53|1112.87|1095.77|1112.63|1095.53|13
1651520560000|2022-05-02 19:42:40|1112.64|1095.54|1112.82|1095.72|1112.93|1095.83|1112.62|1095.52|18
1651520570000|2022-05-02 19:42:50|1112.83|1095.73|1112.95|1095.85|1112.96|1095.86|1112.83|1095.73|5
1651520580000|2022-05-02 19:43:00|1112.96|1095.86|1112.8|1095.7|1113.03|1095.93|1112.8|1095.7|12
1651520590000|2022-05-02 19:43:10|1112.81|1095.71|1112.22|1095.12|1112.81|1095.71|1112.18|1095.08|17
1651520600000|2022-05-02 19:43:20|1112.28|1095.18|1112|1094.9|1112.29|1095.19|1112|1094.9|13
1651520610000|2022-05-02 19:43:30|1111.89|1094.79|1110.8|1093.7|1111.93|1094.83|1110.8|1093.7|19
1651520620000|2022-05-02 19:43:40|1110.84|1093.74|1110.15|1093.05|1110.89|1093.79|1110.14|1093.04|14
1651520630000|2022-05-02 19:43:50|1110.14|1093.04|1110.57|1093.47|1111.04|1093.94|1110.13|1093.03|25
1651520640000|2022-05-02 19:44:00|1110.6|1093.5|1110.38|1093.28|1110.83|1093.73|1110.33|1093.23|15
1651520650000|2022-05-02 19:44:10|1110.34|1093.24|1110.31|1093.21|1110.41|1093.31|1110.28|1093.18|8
1651520660000|2022-05-02 19:44:20|1110.35|1093.25|1110.05|1092.95|1110.35|1093.25|1110.04|1092.94|5
1651520670000|2022-05-02 19:44:30|1109.97|1092.87|1109.34|1092.24|1110.03|1092.93|1109.31|1092.21|15
1651520680000|2022-05-02 19:44:40|1109.35|1092.25|1109.23|1092.13|1109.35|1092.25|1109.23|1092.13|4
1651520690000|2022-05-02 19:44:50|1109.21|1092.11|1109.13|1092.03|1109.21|1092.11|1109.01|1091.91|11
1651520700000|2022-05-02 19:45:00|1108.98|1091.88|1108.31|1091.21|1109.12|1092.02|1108.22|1091.12|20
1651520710000|2022-05-02 19:45:10|1108.32|1091.22|1109.62|1092.52|1109.62|1092.52|1108.24|1091.14|19
1651520720000|2022-05-02 19:45:20|1109.63|1092.53|1109.56|1092.46|1109.69|1092.59|1109.52|1092.42|15
1651520730000|2022-05-02 19:45:30|1109.69|1092.59|1110.31|1093.21|1110.32|1093.22|1109.59|1092.49|20
1651520740000|2022-05-02 19:45:40|1110.3|1093.2|1110.38|1093.28|1110.38|1093.28|1109.8|1092.7|17
1651520750000|2022-05-02 19:45:50|1110.43|1093.33|1110.45|1093.35|1110.7|1093.6|1110.43|1093.33|14
1651520760000|2022-05-02 19:46:00|1110.22|1093.12|1110.46|1093.36|1110.48|1093.38|1110.22|1093.12|10
1651520770000|2022-05-02 19:46:10|1110.49|1093.39|1110.87|1093.77|1110.87|1093.77|1110.43|1093.33|12
1651520780000|2022-05-02 19:46:20|1110.89|1093.79|1110.99|1093.89|1111.01|1093.91|1110.67|1093.57|15
1651520790000|2022-05-02 19:46:30|1110.98|1093.88|1111.88|1094.78|1111.88|1094.78|1110.97|1093.87|29
1651520800000|2022-05-02 19:46:40|1111.85|1094.75|1111.88|1094.78|1111.89|1094.79|1111.84|1094.74|8
1651520810000|2022-05-02 19:46:50|1111.91|1094.81|1111.64|1094.54|1111.91|1094.81|1111.64|1094.54|11
1651520820000|2022-05-02 19:47:00|1111.67|1094.57|1111.79|1094.69|1111.84|1094.74|1111.48|1094.38|16
1651520830000|2022-05-02 19:47:10|1111.81|1094.71|1111.74|1094.64|1111.82|1094.72|1111.57|1094.47|14
1651520840000|2022-05-02 19:47:20|1111.72|1094.62|1111.78|1094.68|1111.79|1094.69|1111.72|1094.62|9
1651520850000|2022-05-02 19:47:30|1111.84|1094.74|1111.84|1094.74|1111.84|1094.74|1111.84|1094.74|1
1651520860000|2022-05-02 19:47:40|1111.75|1094.65|1112.03|1094.93|1112.03|1094.93|1111.75|1094.65|3
1651520870000|2022-05-02 19:47:50|1111.81|1094.71|1111.81|1094.71|1111.81|1094.71|1111.81|1094.71|1
1651520880000|2022-05-02 19:48:00|1111.75|1094.65|1111.68|1094.58|1111.75|1094.65|1111.59|1094.49|8
1651520890000|2022-05-02 19:48:10|1111.59|1094.49|1111.66|1094.56|1111.7|1094.6|1111.59|1094.49|20
1651520900000|2022-05-02 19:48:20|1111.68|1094.58|1111.88|1094.78|1111.96|1094.86|1111.68|1094.58|8
1651520910000|2022-05-02 19:48:30|1111.64|1094.54|1110.98|1093.88|1111.7|1094.6|1110.96|1093.86|24
1651520920000|2022-05-02 19:48:40|1110.99|1093.89|1110.98|1093.88|1111.04|1093.94|1110.68|1093.58|24
1651520930000|2022-05-02 19:48:50|1110.81|1093.71|1111.4|1094.3|1111.56|1094.46|1110.81|1093.71|20
1651520940000|2022-05-02 19:49:00|1111.41|1094.31|1111.07|1093.97|1111.46|1094.36|1111.05|1093.95|12
1651520950000|2022-05-02 19:49:10|1111.08|1093.98|1111.76|1094.66|1111.76|1094.66|1110.97|1093.87|18
1651520960000|2022-05-02 19:49:20|1111.77|1094.67|1112.08|1094.98|1112.16|1095.06|1111.77|1094.67|23
1651520970000|2022-05-02 19:49:30|1112.09|1094.99|1113.31|1096.21|1113.31|1096.21|1111.85|1094.75|24
1651520980000|2022-05-02 19:49:40|1113.55|1096.45|1115.75|1098.65|1115.82|1098.72|1113.55|1096.45|29
1651520990000|2022-05-02 19:49:50|1116.08|1098.98|1116.96|1099.86|1117.27|1100.17|1116.08|1098.98|27
1651521000000|2022-05-02 19:50:00|1116.94|1099.84|1116.73|1099.63|1117.34|1100.24|1116.73|1099.63|26
1651521010000|2022-05-02 19:50:10|1116.39|1099.29|1116.51|1099.41|1116.61|1099.51|1116.02|1098.92|14
1651521020000|2022-05-02 19:50:20|1116.5|1099.4|1116.65|1099.55|1116.95|1099.85|1116.06|1098.96|20
1651521030000|2022-05-02 19:50:30|1116.64|1099.54|1116.74|1099.64|1116.74|1099.64|1116.64|1099.54|7
1651521040000|2022-05-02 19:50:40|1116.75|1099.65|1116.79|1099.69|1116.84|1099.74|1116.68|1099.58|19
1651521050000|2022-05-02 19:50:50|1116.77|1099.67|1116.46|1099.36|1116.81|1099.71|1116.3|1099.2|12
1651521060000|2022-05-02 19:51:00|1116.48|1099.38|1117.45|1100.35|1117.45|1100.35|1116.48|1099.38|22
1651521070000|2022-05-02 19:51:10|1117.48|1100.38|1117.71|1100.61|1117.74|1100.64|1117.46|1100.36|16
1651521080000|2022-05-02 19:51:20|1117.72|1100.62|1117.83|1100.73|1117.83|1100.73|1117.7|1100.6|10
1651521090000|2022-05-02 19:51:30|1117.82|1100.72|1117.7|1100.6|1117.82|1100.72|1117.21|1100.11|22
1651521100000|2022-05-02 19:51:40|1117.73|1100.63|1117.26|1100.16|1117.74|1100.64|1117.2|1100.1|24
1651521110000|2022-05-02 19:51:50|1117.29|1100.19|1117.71|1100.61|1117.71|1100.61|1117.28|1100.18|10
1651521120000|2022-05-02 19:52:00|1117.72|1100.62|1117.93|1100.83|1117.93|1100.83|1117.68|1100.58|10
1651521130000|2022-05-02 19:52:10|1117.85|1100.75|1117.55|1100.45|1117.85|1100.75|1117.47|1100.37|14
1651521140000|2022-05-02 19:52:20|1117.57|1100.47|1117.66|1100.56|1117.66|1100.56|1117.57|1100.47|4
1651521150000|2022-05-02 19:52:30|1117.74|1100.64|1117.78|1100.68|1117.8|1100.7|1117.69|1100.59|9
1651521160000|2022-05-02 19:52:40|1117.8|1100.7|1117.55|1100.45|1117.83|1100.73|1117.55|1100.45|5
1651521170000|2022-05-02 19:52:50|1117.57|1100.47|1117.48|1100.38|1117.73|1100.63|1117.39|1100.29|16
1651521180000|2022-05-02 19:53:00|1117.47|1100.37|1117.07|1099.97|1117.47|1100.37|1117.02|1099.92|23
1651521190000|2022-05-02 19:53:10|1117.06|1099.96|1116.97|1099.87|1117.06|1099.96|1116.93|1099.83|15
1651521200000|2022-05-02 19:53:20|1116.99|1099.89|1117.89|1100.79|1117.89|1100.79|1116.99|1099.89|16
1651521210000|2022-05-02 19:53:30|1117.87|1100.77|1117.87|1100.77|1117.87|1100.77|1117.84|1100.74|3
1651521220000|2022-05-02 19:53:40|1117.84|1100.74|1117.87|1100.77|1117.87|1100.77|1117.78|1100.68|12
1651521230000|2022-05-02 19:53:50|1117.85|1100.75|1117.82|1100.72|1117.87|1100.77|1117.81|1100.71|9
1651521240000|2022-05-02 19:54:00|1117.42|1100.32|1117.28|1100.18|1117.63|1100.53|1117.19|1100.09|23
1651521250000|2022-05-02 19:54:10|1117.4|1100.3|1117.2|1100.1|1117.4|1100.3|1117.02|1099.92|17
1651521260000|2022-05-02 19:54:20|1117.32|1100.22|1117.74|1100.64|1117.75|1100.65|1117.32|1100.22|10
1651521270000|2022-05-02 19:54:30|1117.72|1100.62|1117.53|1100.43|1117.76|1100.66|1117.53|1100.43|7
1651521280000|2022-05-02 19:54:40|1117.64|1100.54|1117.83|1100.73|1117.87|1100.77|1117.62|1100.52|13
1651521290000|2022-05-02 19:54:50|1117.87|1100.77|1117.86|1100.76|1117.87|1100.77|1117.82|1100.72|7
1651521300000|2022-05-02 19:55:00|1117.87|1100.77|1116.86|1099.76|1117.87|1100.77|1116.86|1099.76|12
1651521310000|2022-05-02 19:55:10|1116.87|1099.77|1116.22|1099.12|1116.94|1099.84|1116.16|1099.06|23
1651521320000|2022-05-02 19:55:20|1116.26|1099.16|1116.28|1099.18|1116.43|1099.33|1116.2|1099.1|9
1651521330000|2022-05-02 19:55:30|1116.29|1099.19|1116.68|1099.58|1116.68|1099.58|1116.09|1098.99|12
1651521340000|2022-05-02 19:55:40|1116.69|1099.59|1117.01|1099.91|1117.13|1100.03|1116.62|1099.52|15
1651521350000|2022-05-02 19:55:50|1117.02|1099.92|1117.01|1099.91|1117.02|1099.92|1116.97|1099.87|4
1651521360000|2022-05-02 19:56:00|1116.99|1099.89|1117.42|1100.32|1117.42|1100.32|1116.99|1099.89|17
1651521370000|2022-05-02 19:56:10|1117.43|1100.33|1117.42|1100.32|1117.43|1100.33|1117.41|1100.31|12
1651521380000|2022-05-02 19:56:20|1117.43|1100.33|1117.81|1100.71|1117.81|1100.71|1117.41|1100.31|8
1651521390000|2022-05-02 19:56:30|1117.84|1100.74|1117.84|1100.74|1117.84|1100.74|1117.83|1100.73|5
1651521400000|2022-05-02 19:56:40|1117.83|1100.73|1117.81|1100.71|1117.84|1100.74|1117.81|1100.71|12
1651521410000|2022-05-02 19:56:50|1117.84|1100.74|1117.84|1100.74|1117.85|1100.75|1117.71|1100.61|8
1651521420000|2022-05-02 19:57:00|1117.81|1100.71|1117.72|1100.62|1117.84|1100.74|1117.67|1100.57|8
1651521430000|2022-05-02 19:57:10|1117.73|1100.63|1117.65|1100.55|1117.73|1100.63|1117.55|1100.45|4
1651521440000|2022-05-02 19:57:20|1117.64|1100.54|1117.65|1100.55|1117.65|1100.55|1117.6|1100.5|6
1651521450000|2022-05-02 19:57:30|1117.63|1100.53|1117.15|1100.05|1117.63|1100.53|1117.13|1100.03|13
1651521460000|2022-05-02 19:57:40|1117.03|1099.93|1116.96|1099.86|1117.03|1099.93|1116.96|1099.86|12
1651521470000|2022-05-02 19:57:50|1116.97|1099.87|1116.83|1099.73|1117.01|1099.91|1116.76|1099.66|11
1651521480000|2022-05-02 19:58:00|1116.88|1099.78|1116.87|1099.77|1116.88|1099.78|1116.81|1099.71|5
1651521490000|2022-05-02 19:58:10|1117.09|1099.99|1117.31|1100.21|1117.55|1100.45|1116.92|1099.82|17
1651521500000|2022-05-02 19:58:20|1117.32|1100.22|1117.4|1100.3|1117.4|1100.3|1117.32|1100.22|14
1651521510000|2022-05-02 19:58:30|1117.39|1100.29|1117.21|1100.11|1117.4|1100.3|1116.9|1099.8|14
1651521520000|2022-05-02 19:58:40|1117.22|1100.12|1117.26|1100.16|1117.26|1100.16|1117.01|1099.91|18
1651521530000|2022-05-02 19:58:50|1117.29|1100.19|1117.37|1100.27|1117.41|1100.31|1117.29|1100.19|10
1651521540000|2022-05-02 19:59:00|1117.21|1100.11|1117.09|1099.99|1117.31|1100.21|1117.01|1099.91|14
1651521550000|2022-05-02 19:59:10|1117.08|1099.98|1116.77|1099.67|1117.08|1099.98|1116.77|1099.67|13
1651521560000|2022-05-02 19:59:20|1116.76|1099.66|1116.75|1099.65|1117.05|1099.95|1116.66|1099.56|11
1651521570000|2022-05-02 19:59:30|1116.72|1099.62|1117.09|1099.99|1117.09|1099.99|1116.72|1099.62|22
1651521580000|2022-05-02 19:59:40|1117.1|1100|1117.57|1100.47|1117.59|1100.49|1116.95|1099.85|18
1651521590000|2022-05-02 19:59:50|1117.48|1100.38|1116.95|1099.85|1117.56|1100.46|1116.95|1099.85|18
1651521600000|2022-05-02 20:00:00|1117.05|1099.95|1118.62|1101.52|1118.79|1101.69|1117.05|1099.95|24
1651521610000|2022-05-02 20:00:10|1118.63|1101.53|1118.13|1101.03|1118.64|1101.54|1117.94|1100.84|27
1651521620000|2022-05-02 20:00:20|1118.54|1101.44|1117.98|1100.88|1118.58|1101.48|1117.69|1100.59|26
1651521630000|2022-05-02 20:00:30|1117.99|1100.89|1118.09|1100.99|1118.1|1101|1117.98|1100.88|16
1651521640000|2022-05-02 20:00:40|1118.1|1101|1118.38|1101.28|1118.38|1101.28|1117.96|1100.86|21
1651521650000|2022-05-02 20:00:50|1118.4|1101.3|1118.64|1101.54|1118.68|1101.58|1118.4|1101.3|16
1651521660000|2022-05-02 20:01:00|1118.63|1101.53|1118.81|1101.71|1118.81|1101.71|1118.62|1101.52|5
1651521670000|2022-05-02 20:01:10|1118.71|1101.61|1118.82|1101.72|1118.9|1101.8|1118.6|1101.5|17
1651521680000|2022-05-02 20:01:20|1118.88|1101.78|1118.57|1101.47|1118.88|1101.78|1118.56|1101.46|15
1651521690000|2022-05-02 20:01:30|1118.54|1101.44|1117.98|1100.88|1118.82|1101.72|1117.98|1100.88|21
1651521700000|2022-05-02 20:01:40|1117.97|1100.87|1117.85|1100.75|1117.97|1100.87|1117.85|1100.75|3
1651521710000|2022-05-02 20:01:50|1117.76|1100.66|1116.77|1099.67|1117.81|1100.71|1116.76|1099.66|24
1651521720000|2022-05-02 20:02:00|1116.81|1099.71|1117.58|1100.48|1117.58|1100.48|1116.75|1099.65|20
1651521730000|2022-05-02 20:02:10|1117.65|1100.55|1117.85|1100.75|1117.88|1100.78|1117.61|1100.51|12
1651521740000|2022-05-02 20:02:20|1117.63|1100.53|1117.69|1100.59|1117.69|1100.59|1117.3|1100.2|10
1651521750000|2022-05-02 20:02:30|1117.72|1100.62|1117.93|1100.83|1118.1|1101|1117.72|1100.62|11
1651521760000|2022-05-02 20:02:40|1117.94|1100.84|1118.01|1100.91|1118.09|1100.99|1117.94|1100.84|18
1651521770000|2022-05-02 20:02:50|1118.02|1100.92|1117.95|1100.85|1118.03|1100.93|1117.94|1100.84|7
1651521780000|2022-05-02 20:03:00|1117.88|1100.78|1117.96|1100.86|1117.96|1100.86|1117.8|1100.7|8
1651521790000|2022-05-02 20:03:10|1117.94|1100.84|1118.22|1101.12|1118.42|1101.32|1117.84|1100.74|12
1651521800000|2022-05-02 20:03:20|1118.21|1101.11|1118.38|1101.28|1118.42|1101.32|1118.21|1101.11|4
1651521810000|2022-05-02 20:03:30|1118.19|1101.09|1118.8|1101.7|1118.8|1101.7|1118.19|1101.09|3
1651521820000|2022-05-02 20:03:40|1118.81|1101.71|1119.26|1102.16|1119.4|1102.3|1118.77|1101.67|14
1651521830000|2022-05-02 20:03:50|1119.27|1102.17|1118.94|1101.84|1119.46|1102.36|1118.94|1101.84|23
1651521840000|2022-05-02 20:04:00|1119.1|1102|1118.88|1101.78|1119.1|1102|1118.87|1101.77|7
1651521850000|2022-05-02 20:04:10|1118.84|1101.74|1118.8|1101.7|1118.86|1101.76|1118.66|1101.56|10
1651521860000|2022-05-02 20:04:20|1118.7|1101.6|1118.01|1100.91|1118.73|1101.63|1118.01|1100.91|17
1651521870000|2022-05-02 20:04:30|1118|1100.9|1117.82|1100.72|1118.02|1100.92|1117.82|1100.72|7
1651521880000|2022-05-02 20:04:40|1117.78|1100.68|1117.81|1100.71|1117.81|1100.71|1117.76|1100.66|5
1651521890000|2022-05-02 20:04:50|1117.82|1100.72|1117.8|1100.7|1117.82|1100.72|1117.79|1100.69|7
1651521900000|2022-05-02 20:05:00|1117.79|1100.69|1117.23|1100.13|1117.79|1100.69|1117.04|1099.94|18
1651521910000|2022-05-02 20:05:10|1117.22|1100.12|1117.68|1100.58|1117.73|1100.63|1117.04|1099.94|16
1651521920000|2022-05-02 20:05:20|1117.72|1100.62|1117.72|1100.62|1117.72|1100.62|1117.72|1100.62|1
1651521930000|2022-05-02 20:05:30|1117.71|1100.61|1117.64|1100.54|1117.71|1100.61|1117.64|1100.54|2
1651521940000|2022-05-02 20:05:40|1117.69|1100.59|1117.94|1100.84|1117.94|1100.84|1117.69|1100.59|2
1651521950000|2022-05-02 20:05:50|1117.91|1100.81|1117.33|1100.23|1117.91|1100.81|1117.33|1100.23|9
1651521960000|2022-05-02 20:06:00|1117.39|1100.29|1117.6|1100.5|1117.67|1100.57|1117.37|1100.27|9
1651521970000|2022-05-02 20:06:10|1117.57|1100.47|1117.52|1100.42|1117.57|1100.47|1117.46|1100.36|7
1651521980000|2022-05-02 20:06:20|1117.51|1100.41|1117.52|1100.42|1117.56|1100.46|1117.51|1100.41|7
1651521990000|2022-05-02 20:06:30|1117.51|1100.41|1116.91|1099.81|1117.59|1100.49|1116.9|1099.8|19
1651522000000|2022-05-02 20:06:40|1116.93|1099.83|1117.52|1100.42|1117.52|1100.42|1116.93|1099.83|17
1651522010000|2022-05-02 20:06:50|1117.5|1100.4|1117.59|1100.49|1117.59|1100.49|1117.5|1100.4|6
1651522020000|2022-05-02 20:07:00|1117.56|1100.46|1117.56|1100.46|1117.56|1100.46|1117.56|1100.46|1
1651522030000|2022-05-02 20:07:10|1117.58|1100.48|1117.84|1100.74|1117.98|1100.88|1117.58|1100.48|14
1651522040000|2022-05-02 20:07:20|1117.58|1100.48|1117.5|1100.4|1117.6|1100.5|1117.5|1100.4|5
1651522060000|2022-05-02 20:07:40|1117.49|1100.39|1117.49|1100.39|1117.49|1100.39|1117.49|1100.39|1
1651522070000|2022-05-02 20:07:50|1117.47|1100.37|1117.18|1100.08|1117.49|1100.39|1117.18|1100.08|11
1651522080000|2022-05-02 20:08:00|1117.17|1100.07|1117.54|1100.44|1117.57|1100.47|1117.15|1100.05|12
1651522100000|2022-05-02 20:08:20|1117.52|1100.42|1117.52|1100.42|1117.52|1100.42|1117.52|1100.42|1
1651522110000|2022-05-02 20:08:30|1117.55|1100.45|1117.6|1100.5|1117.75|1100.65|1117.55|1100.45|15
1651522120000|2022-05-02 20:08:40|1117.54|1100.44|1117.62|1100.52|1117.72|1100.62|1117.49|1100.39|6
1651522130000|2022-05-02 20:08:50|1117.64|1100.54|1117.5|1100.4|1117.66|1100.56|1117.5|1100.4|3
1651522140000|2022-05-02 20:09:00|1117.49|1100.39|1117.49|1100.39|1117.49|1100.39|1117.49|1100.39|1
1651522150000|2022-05-02 20:09:10|1117.51|1100.41|1116.97|1099.87|1117.51|1100.41|1116.75|1099.65|25
1651522160000|2022-05-02 20:09:20|1116.96|1099.86|1116.63|1099.53|1116.99|1099.89|1116.6|1099.5|12
1651522170000|2022-05-02 20:09:30|1116.61|1099.51|1117.15|1100.05|1117.15|1100.05|1116.6|1099.5|10
1651522180000|2022-05-02 20:09:40|1117.34|1100.24|1117.63|1100.53|1117.69|1100.59|1117.34|1100.24|14
1651522190000|2022-05-02 20:09:50|1117.96|1100.86|1118.32|1101.22|1118.32|1101.22|1117.77|1100.67|6
1651522200000|2022-05-02 20:10:00|1118.33|1101.23|1118.04|1100.94|1118.45|1101.35|1118.04|1100.94|6
1651522210000|2022-05-02 20:10:10|1118.29|1101.19|1118.07|1100.97|1118.45|1101.35|1118.06|1100.96|10
1651522220000|2022-05-02 20:10:20|1118.06|1100.96|1117.89|1100.79|1118.08|1100.98|1117.89|1100.79|13
1651522230000|2022-05-02 20:10:30|1117.86|1100.76|1117.46|1100.36|1117.86|1100.76|1117.45|1100.35|12
1651522240000|2022-05-02 20:10:40|1117.44|1100.34|1117.17|1100.07|1117.44|1100.34|1117.17|1100.07|5
1651522250000|2022-05-02 20:10:50|1117.16|1100.06|1117.17|1100.07|1117.27|1100.17|1117.16|1100.06|8
1651522260000|2022-05-02 20:11:00|1117.05|1099.95|1116.84|1099.74|1117.09|1099.99|1116.84|1099.74|6
1651522270000|2022-05-02 20:11:10|1116.87|1099.77|1116.81|1099.71|1116.87|1099.77|1116.71|1099.61|10
1651522280000|2022-05-02 20:11:20|1116.82|1099.72|1116.9|1099.8|1116.92|1099.82|1116.82|1099.72|17
1651522290000|2022-05-02 20:11:30|1116.92|1099.82|1117.66|1100.56|1117.66|1100.56|1116.91|1099.81|14
1651522300000|2022-05-02 20:11:40|1117.29|1100.19|1117.72|1100.62|1117.72|1100.62|1117.29|1100.19|7
1651522310000|2022-05-02 20:11:50|1117.66|1100.56|1117.66|1100.56|1117.69|1100.59|1117.66|1100.56|3
1651522320000|2022-05-02 20:12:00|1117.69|1100.59|1117.75|1100.65|1117.77|1100.67|1117.46|1100.36|10
1651522330000|2022-05-02 20:12:10|1117.72|1100.62|1117.72|1100.62|1117.75|1100.65|1117.72|1100.62|3
1651522340000|2022-05-02 20:12:20|1117.75|1100.65|1117.58|1100.48|1117.75|1100.65|1117.58|1100.48|8
1651522350000|2022-05-02 20:12:30|1117.81|1100.71|1117.58|1100.48|1117.81|1100.71|1117.58|1100.48|10
1651522360000|2022-05-02 20:12:40|1117.56|1100.46|1117.54|1100.44|1117.58|1100.48|1117.54|1100.44|6
1651522370000|2022-05-02 20:12:50|1117.52|1100.42|1117.56|1100.46|1117.56|1100.46|1117.52|1100.42|5
1651522380000|2022-05-02 20:13:00|1117.49|1100.39|1117.04|1099.94|1117.49|1100.39|1117.04|1099.94|10
1651522390000|2022-05-02 20:13:10|1117.07|1099.97|1116.98|1099.88|1117.08|1099.98|1116.98|1099.88|4
1651522400000|2022-05-02 20:13:20|1117.03|1099.93|1117.03|1099.93|1117.1|1100|1117|1099.9|6
1651522410000|2022-05-02 20:13:30|1117|1099.9|1116.95|1099.85|1117.03|1099.93|1116.95|1099.85|6
1651522420000|2022-05-02 20:13:40|1117.09|1099.99|1117.03|1099.93|1117.09|1099.99|1117.03|1099.93|2
1651522430000|2022-05-02 20:13:50|1116.96|1099.86|1116.72|1099.62|1117.03|1099.93|1116.69|1099.59|8
1651522440000|2022-05-02 20:14:00|1116.78|1099.68|1116.93|1099.83|1117.02|1099.92|1116.71|1099.61|14
1651522450000|2022-05-02 20:14:10|1116.96|1099.86|1116.89|1099.79|1117|1099.9|1116.89|1099.79|3
1651522460000|2022-05-02 20:14:20|1117.02|1099.92|1116.07|1098.97|1117.02|1099.92|1116.01|1098.91|16
1651522470000|2022-05-02 20:14:30|1116.05|1098.95|1116.05|1098.95|1116.05|1098.95|1115.97|1098.87|6
1651522480000|2022-05-02 20:14:40|1116.03|1098.93|1116.05|1098.95|1116.05|1098.95|1116.02|1098.92|8
1651522490000|2022-05-02 20:14:50|1116.03|1098.93|1115.2|1098.1|1116.03|1098.93|1115.2|1098.1|16
1651522500000|2022-05-02 20:15:00|1115.15|1098.05|1115.89|1098.79|1115.89|1098.79|1115.05|1097.95|20
1651522510000|2022-05-02 20:15:10|1115.91|1098.81|1116.44|1099.34|1116.45|1099.35|1115.9|1098.8|13
1651522520000|2022-05-02 20:15:20|1116.47|1099.37|1117.02|1099.92|1117.03|1099.93|1116.47|1099.37|18
1651522530000|2022-05-02 20:15:30|1117.03|1099.93|1117.04|1099.94|1117.04|1099.94|1117|1099.9|4
1651522550000|2022-05-02 20:15:50|1117.03|1099.93|1116.91|1099.81|1117.04|1099.94|1116.72|1099.62|4
1651522560000|2022-05-02 20:16:00|1116.85|1099.75|1117.04|1099.94|1117.04|1099.94|1116.85|1099.75|12
1651522570000|2022-05-02 20:16:10|1117.01|1099.91|1117.05|1099.95|1117.05|1099.95|1117.01|1099.91|5
1651522580000|2022-05-02 20:16:20|1117.03|1099.93|1117.03|1099.93|1117.03|1099.93|1117.03|1099.93|1
1651522590000|2022-05-02 20:16:30|1117.01|1099.91|1116.93|1099.83|1117.01|1099.91|1116.93|1099.83|2
1651522600000|2022-05-02 20:16:40|1116.96|1099.86|1116.96|1099.86|1116.96|1099.86|1116.96|1099.86|1
1651522610000|2022-05-02 20:16:50|1117.05|1099.95|1117.06|1099.96|1117.06|1099.96|1117.05|1099.95|2
1651522620000|2022-05-02 20:17:00|1116.94|1099.84|1116.94|1099.84|1116.94|1099.84|1116.92|1099.82|3
1651522630000|2022-05-02 20:17:10|1116.92|1099.82|1116.94|1099.84|1116.94|1099.84|1116.92|1099.82|2
1651522650000|2022-05-02 20:17:30|1116.9|1099.8|1116.93|1099.83|1116.94|1099.84|1116.83|1099.73|8
1651522660000|2022-05-02 20:17:40|1116.95|1099.85|1117.07|1099.97|1117.07|1099.97|1116.91|1099.81|4
1651522670000|2022-05-02 20:17:50|1117.12|1100.02|1117.84|1100.74|1117.84|1100.74|1117.02|1099.92|15
1651522680000|2022-05-02 20:18:00|1117.8|1100.7|1117.68|1100.58|1117.9|1100.8|1117.68|1100.58|11
1651522690000|2022-05-02 20:18:10|1117.56|1100.46|1117.64|1100.54|1117.64|1100.54|1117.56|1100.46|4
1651522700000|2022-05-02 20:18:20|1117.66|1100.56|1117.7|1100.6|1117.75|1100.65|1117.48|1100.38|7
1651522710000|2022-05-02 20:18:30|1117.76|1100.66|1117.57|1100.47|1117.76|1100.66|1117.54|1100.44|11
1651522720000|2022-05-02 20:18:40|1117.55|1100.45|1117.07|1099.97|1117.55|1100.45|1117.06|1099.96|9
1651522730000|2022-05-02 20:18:50|1117.11|1100.01|1117.08|1099.98|1117.13|1100.03|1117.08|1099.98|11
1651522740000|2022-05-02 20:19:00|1117.07|1099.97|1117.07|1099.97|1117.09|1099.99|1117.06|1099.96|11
1651522750000|2022-05-02 20:19:10|1117.06|1099.96|1117.56|1100.46|1117.62|1100.52|1117.06|1099.96|18
1651522760000|2022-05-02 20:19:20|1117.46|1100.36|1117.46|1100.36|1117.46|1100.36|1117.46|1100.36|1
1651522770000|2022-05-02 20:19:30|1117.49|1100.39|1117.51|1100.41|1117.51|1100.41|1117.49|1100.39|2
1651522780000|2022-05-02 20:19:40|1117.49|1100.39|1117.51|1100.41|1117.51|1100.41|1117.49|1100.39|4
1651522790000|2022-05-02 20:19:50|1117.49|1100.39|1117.51|1100.41|1117.51|1100.41|1117.44|1100.34|4
1651522800000|2022-05-02 20:20:00|1117.48|1100.38|1117.11|1100.01|1117.52|1100.42|1117.11|1100.01|8
1651522830000|2022-05-02 20:20:30|1117.12|1100.02|1117.08|1099.98|1117.13|1100.03|1117.08|1099.98|3
1651522840000|2022-05-02 20:20:40|1117.09|1099.99|1117.11|1100.01|1117.11|1100.01|1117.09|1099.99|2
1651522850000|2022-05-02 20:20:50|1117.08|1099.98|1117.11|1100.01|1117.11|1100.01|1117.08|1099.98|2
1651522860000|2022-05-02 20:21:00|1117.08|1099.98|1117.1|1100|1117.11|1100.01|1117.02|1099.92|12
1651522870000|2022-05-02 20:21:10|1117.06|1099.96|1117.08|1099.98|1117.1|1100|1117.05|1099.95|4
1651522880000|2022-05-02 20:21:20|1117.09|1099.99|1117.09|1099.99|1117.09|1099.99|1117.09|1099.99|1
1651522890000|2022-05-02 20:21:30|1117.08|1099.98|1117.94|1100.84|1117.97|1100.87|1117.04|1099.94|15
1651522900000|2022-05-02 20:21:40|1117.93|1100.83|1117.94|1100.84|1117.97|1100.87|1117.93|1100.83|11
1651522910000|2022-05-02 20:21:50|1117.92|1100.82|1118.07|1100.97|1118.09|1100.99|1117.92|1100.82|9
1651522920000|2022-05-02 20:22:00|1118.08|1100.98|1118.06|1100.96|1118.09|1100.99|1118.06|1100.96|6
1651522930000|2022-05-02 20:22:10|1118.08|1100.98|1118.06|1100.96|1118.13|1101.03|1118.02|1100.92|8
1651522940000|2022-05-02 20:22:20|1117.92|1100.82|1118.06|1100.96|1118.07|1100.97|1117.92|1100.82|4
1651522950000|2022-05-02 20:22:30|1117.92|1100.82|1118.05|1100.95|1118.05|1100.95|1117.92|1100.82|5
1651522960000|2022-05-02 20:22:40|1118.06|1100.96|1117.97|1100.87|1118.06|1100.96|1117.86|1100.76|15
1651522970000|2022-05-02 20:22:50|1117.98|1100.88|1117.98|1100.88|1118.06|1100.96|1117.75|1100.65|16
1651522980000|2022-05-02 20:23:00|1118|1100.9|1117.81|1100.71|1118.09|1100.99|1117.73|1100.63|21
1651522990000|2022-05-02 20:23:10|1117.73|1100.63|1117.71|1100.61|1117.73|1100.63|1117.67|1100.57|3
1651523000000|2022-05-02 20:23:20|1117.73|1100.63|1117.81|1100.71|1117.81|1100.71|1117.68|1100.58|5
1651523010000|2022-05-02 20:23:30|1117.79|1100.69|1117.7|1100.6|1117.79|1100.69|1117.7|1100.6|3
1651523020000|2022-05-02 20:23:40|1117.93|1100.83|1117.83|1100.73|1117.93|1100.83|1117.83|1100.73|6
1651523030000|2022-05-02 20:23:50|1117.86|1100.76|1117.88|1100.78|1117.94|1100.84|1117.83|1100.73|10
1651523040000|2022-05-02 20:24:00|1117.81|1100.71|1117.81|1100.71|1117.83|1100.73|1117.81|1100.71|4
1651523050000|2022-05-02 20:24:10|1117.84|1100.74|1117.77|1100.67|1117.84|1100.74|1117.77|1100.67|4
1651523060000|2022-05-02 20:24:20|1117.75|1100.65|1117.75|1100.65|1117.76|1100.66|1117.7|1100.6|4
1651523070000|2022-05-02 20:24:30|1117.69|1100.59|1117.69|1100.59|1117.69|1100.59|1117.68|1100.58|3
1651523080000|2022-05-02 20:24:40|1117.75|1100.65|1117.75|1100.65|1117.77|1100.67|1117.75|1100.65|3
1651523090000|2022-05-02 20:24:50|1117.9|1100.8|1117.9|1100.8|1117.9|1100.8|1117.9|1100.8|1
1651523100000|2022-05-02 20:25:00|1117.87|1100.77|1117.79|1100.69|1117.89|1100.79|1117.62|1100.52|17
1651523110000|2022-05-02 20:25:10|1117.81|1100.71|1117.86|1100.76|1117.87|1100.77|1117.79|1100.69|5
1651523120000|2022-05-02 20:25:20|1117.93|1100.83|1117.91|1100.81|1117.95|1100.85|1117.8|1100.7|20
1651523130000|2022-05-02 20:25:30|1117.8|1100.7|1117.88|1100.78|1117.91|1100.81|1117.8|1100.7|5
1651523140000|2022-05-02 20:25:40|1117.91|1100.81|1117.87|1100.77|1117.91|1100.81|1117.87|1100.77|3
1651523150000|2022-05-02 20:25:50|1117.79|1100.69|1117.7|1100.6|1117.79|1100.69|1117.7|1100.6|2
1651523160000|2022-05-02 20:26:00|1117.75|1100.65|1118.51|1101.41|1118.6|1101.5|1117.75|1100.65|8
1651523170000|2022-05-02 20:26:10|1118.5|1101.4|1118.56|1101.46|1118.68|1101.58|1118.48|1101.38|5
1651523180000|2022-05-02 20:26:20|1118.67|1101.57|1119.03|1101.93|1119.03|1101.93|1118.52|1101.42|15
1651523190000|2022-05-02 20:26:30|1119.07|1101.97|1119.12|1102.02|1119.2|1102.1|1119.01|1101.91|12
1651523200000|2022-05-02 20:26:40|1119.09|1101.99|1118.56|1101.46|1119.11|1102.01|1118.56|1101.46|17
1651523210000|2022-05-02 20:26:50|1118.46|1101.36|1118.63|1101.53|1118.63|1101.53|1118.24|1101.14|21
1651523220000|2022-05-02 20:27:00|1118.62|1101.52|1118.67|1101.57|1118.68|1101.58|1118.62|1101.52|10
1651523230000|2022-05-02 20:27:10|1118.68|1101.58|1119.1|1102|1119.11|1102.01|1118.68|1101.58|11
1651523240000|2022-05-02 20:27:20|1119.11|1102.01|1119.04|1101.94|1119.11|1102.01|1119.04|1101.94|3
1651523250000|2022-05-02 20:27:30|1119.03|1101.93|1119.01|1101.91|1119.09|1101.99|1119.01|1101.91|5
1651523260000|2022-05-02 20:27:40|1119.09|1101.99|1119.05|1101.95|1119.09|1101.99|1119.05|1101.95|2
1651523270000|2022-05-02 20:27:50|1118.68|1101.58|1118.8|1101.7|1118.8|1101.7|1118.45|1101.35|7
1651523280000|2022-05-02 20:28:00|1118.75|1101.65|1118.8|1101.7|1118.92|1101.82|1118.72|1101.62|10
1651523290000|2022-05-02 20:28:10|1118.72|1101.62|1119.06|1101.96|1119.06|1101.96|1118.72|1101.62|11
1651523300000|2022-05-02 20:28:20|1119.03|1101.93|1119.1|1102|1119.1|1102|1119.02|1101.92|4
1651523310000|2022-05-02 20:28:30|1119.08|1101.98|1119.05|1101.95|1119.1|1102|1119.02|1101.92|5
1651523320000|2022-05-02 20:28:40|1119.07|1101.97|1119.05|1101.95|1119.07|1101.97|1119.05|1101.95|3
1651523330000|2022-05-02 20:28:50|1119.07|1101.97|1119.04|1101.94|1119.07|1101.97|1119.03|1101.93|3
1651523340000|2022-05-02 20:29:00|1118.99|1101.89|1119|1101.9|1119.04|1101.94|1118.97|1101.87|6
1651523350000|2022-05-02 20:29:10|1118.98|1101.88|1118.98|1101.88|1118.98|1101.88|1118.98|1101.88|1
1651523370000|2022-05-02 20:29:30|1118.97|1101.87|1119|1101.9|1119.05|1101.95|1118.97|1101.87|5
1651523380000|2022-05-02 20:29:40|1118.66|1101.56|1118.45|1101.35|1118.89|1101.79|1118.45|1101.35|7
1651523390000|2022-05-02 20:29:50|1118.46|1101.36|1118.47|1101.37|1118.47|1101.37|1118.46|1101.36|2
1651523400000|2022-05-02 20:30:00|1118.69|1101.59|1119.07|1101.97|1119.1|1102|1118.58|1101.48|8
1651523410000|2022-05-02 20:30:10|1119.08|1101.98|1119.05|1101.95|1119.08|1101.98|1119.01|1101.91|5
1651523420000|2022-05-02 20:30:20|1119.08|1101.98|1119.09|1101.99|1119.09|1101.99|1119|1101.9|14
1651523430000|2022-05-02 20:30:30|1119.05|1101.95|1119.08|1101.98|1119.08|1101.98|1119.04|1101.94|13
1651523440000|2022-05-02 20:30:40|1119.07|1101.97|1119.07|1101.97|1119.07|1101.97|1119.07|1101.97|1
1651523460000|2022-05-02 20:31:00|1119.04|1101.94|1119.07|1101.97|1119.07|1101.97|1119.03|1101.93|4
1651523470000|2022-05-02 20:31:10|1119.05|1101.95|1119.06|1101.96|1119.08|1101.98|1119.02|1101.92|11
1651523480000|2022-05-02 20:31:20|1119.15|1102.05|1119.61|1102.51|1119.7|1102.6|1119.15|1102.05|17
1651523490000|2022-05-02 20:31:30|1119.62|1102.52|1120.61|1103.51|1120.61|1103.51|1119.59|1102.49|20
1651523500000|2022-05-02 20:31:40|1120.62|1103.52|1120.53|1103.43|1120.7|1103.6|1120.53|1103.43|5
1651523510000|2022-05-02 20:31:50|1120.57|1103.47|1120.6|1103.5|1120.61|1103.51|1120.57|1103.47|7
1651523520000|2022-05-02 20:32:00|1120.33|1103.23|1120.33|1103.23|1120.37|1103.27|1120.33|1103.23|7
1651523530000|2022-05-02 20:32:10|1120.27|1103.17|1120.48|1103.38|1120.48|1103.38|1120.12|1103.02|5
1651523540000|2022-05-02 20:32:20|1120.49|1103.39|1120.67|1103.57|1120.67|1103.57|1120.49|1103.39|6
1651523550000|2022-05-02 20:32:30|1120.47|1103.37|1120.03|1102.93|1120.49|1103.39|1120.01|1102.91|12
1651523560000|2022-05-02 20:32:40|1120.02|1102.92|1120.02|1102.92|1120.02|1102.92|1120.02|1102.92|1
1651523570000|2022-05-02 20:32:50|1120.01|1102.91|1120.04|1102.94|1120.04|1102.94|1119.87|1102.77|13
1651523580000|2022-05-02 20:33:00|1119.87|1102.77|1119.88|1102.78|1119.88|1102.78|1119.87|1102.77|2
1651523590000|2022-05-02 20:33:10|1119.96|1102.86|1120.04|1102.94|1120.04|1102.94|1119.96|1102.86|2
1651523600000|2022-05-02 20:33:20|1120.05|1102.95|1119.95|1102.85|1120.05|1102.95|1119.89|1102.79|8
1651523610000|2022-05-02 20:33:30|1119.96|1102.86|1119.95|1102.85|1120.02|1102.92|1119.93|1102.83|8
1651523620000|2022-05-02 20:33:40|1119.96|1102.86|1119.95|1102.85|1119.96|1102.86|1119.95|1102.85|2
1651523630000|2022-05-02 20:33:50|1119.96|1102.86|1120.01|1102.91|1120.01|1102.91|1119.96|1102.86|3
1651523640000|2022-05-02 20:34:00|1120.02|1102.92|1120.99|1103.89|1120.99|1103.89|1120.02|1102.92|10
1651523650000|2022-05-02 20:34:10|1120.89|1103.79|1121.03|1103.93|1121.56|1104.46|1120.77|1103.67|10
1651523670000|2022-05-02 20:34:30|1121.22|1104.12|1121.95|1104.85|1121.95|1104.85|1121.22|1104.12|5
1651523690000|2022-05-02 20:34:50|1121.82|1104.72|1121.58|1104.48|1121.89|1104.79|1121.47|1104.37|11
1651523700000|2022-05-02 20:35:00|1121.45|1104.35|1121.57|1104.47|1121.67|1104.57|1121.2|1104.1|17
1651523710000|2022-05-02 20:35:10|1121.59|1104.49|1121.56|1104.46|1121.65|1104.55|1121.56|1104.46|9
1651523720000|2022-05-02 20:35:20|1121.58|1104.48|1121.51|1104.41|1121.58|1104.48|1121.5|1104.4|7
1651523730000|2022-05-02 20:35:30|1121.65|1104.55|1121.65|1104.55|1121.65|1104.55|1121.65|1104.55|1
1651523740000|2022-05-02 20:35:40|1121.31|1104.21|1121.75|1104.65|1121.75|1104.65|1121.31|1104.21|7
1651523750000|2022-05-02 20:35:50|1121.63|1104.53|1121.7|1104.6|1121.76|1104.66|1121.6|1104.5|13
1651523760000|2022-05-02 20:36:00|1121.66|1104.56|1121.76|1104.66|1121.76|1104.66|1121.61|1104.51|10
1651523770000|2022-05-02 20:36:10|1121.66|1104.56|1121.67|1104.57|1121.77|1104.67|1121.57|1104.47|5
1651523780000|2022-05-02 20:36:20|1121.93|1104.83|1123.05|1105.95|1123.14|1106.04|1121.8|1104.7|22
1651523790000|2022-05-02 20:36:30|1123.08|1105.98|1123.35|1106.25|1123.5|1106.4|1123.08|1105.98|15
1651523800000|2022-05-02 20:36:40|1123.39|1106.29|1123.96|1106.86|1123.98|1106.88|1123.28|1106.18|14
1651523810000|2022-05-02 20:36:50|1123.98|1106.88|1123.16|1106.06|1123.98|1106.88|1123.16|1106.06|16
1651523820000|2022-05-02 20:37:00|1123.03|1105.93|1122.22|1105.12|1123.18|1106.08|1122.22|1105.12|23
1651523830000|2022-05-02 20:37:10|1122.21|1105.11|1122.05|1104.95|1122.22|1105.12|1121.95|1104.85|14
1651523840000|2022-05-02 20:37:20|1122.01|1104.91|1122.02|1104.92|1122.02|1104.92|1122.01|1104.91|4
1651523850000|2022-05-02 20:37:30|1122.03|1104.93|1121.91|1104.81|1122.03|1104.93|1121.91|1104.81|5
1651523870000|2022-05-02 20:37:50|1121.95|1104.85|1122.06|1104.96|1122.06|1104.96|1121.95|1104.85|3
1651523880000|2022-05-02 20:38:00|1122.09|1104.99|1122.09|1104.99|1122.21|1105.11|1122.07|1104.97|5
1651523890000|2022-05-02 20:38:10|1122.06|1104.96|1122.05|1104.95|1122.06|1104.96|1122.05|1104.95|2
1651523900000|2022-05-02 20:38:20|1122.06|1104.96|1122.67|1105.57|1122.73|1105.63|1122.06|1104.96|8
1651523910000|2022-05-02 20:38:30|1122.78|1105.68|1122.8|1105.7|1122.81|1105.71|1122.77|1105.67|7
1651523920000|2022-05-02 20:38:40|1122.76|1105.66|1122.9|1105.8|1122.94|1105.84|1122.67|1105.57|11
1651523930000|2022-05-02 20:38:50|1123.07|1105.97|1123.1|1106|1123.11|1106.01|1123.07|1105.97|5
1651523940000|2022-05-02 20:39:00|1123.09|1105.99|1122.72|1105.62|1123.09|1105.99|1122.7|1105.6|7
1651523950000|2022-05-02 20:39:10|1122.39|1105.29|1122.44|1105.34|1122.44|1105.34|1122.39|1105.29|4
1651523960000|2022-05-02 20:39:20|1122.77|1105.67|1122.81|1105.71|1122.83|1105.73|1122.77|1105.67|5
1651523970000|2022-05-02 20:39:30|1122.84|1105.74|1123|1105.9|1123|1105.9|1122.84|1105.74|5
1651523980000|2022-05-02 20:39:40|1123.01|1105.91|1123.02|1105.92|1123.02|1105.92|1123.01|1105.91|2
1651523990000|2022-05-02 20:39:50|1123.08|1105.98|1123.05|1105.95|1123.08|1105.98|1123.05|1105.95|2
1651524000000|2022-05-02 20:40:00|1122.95|1105.85|1122.1|1105|1122.95|1105.85|1122.05|1104.95|17
1651524020000|2022-05-02 20:40:20|1122.11|1105.01|1122.21|1105.11|1122.21|1105.11|1122.11|1105.01|3
1651524030000|2022-05-02 20:40:30|1122.16|1105.06|1122.16|1105.06|1122.17|1105.07|1122.16|1105.06|3
1651524050000|2022-05-02 20:40:50|1122.08|1104.98|1122.11|1105.01|1122.11|1105.01|1122.04|1104.94|3
1651524060000|2022-05-02 20:41:00|1122.09|1104.99|1121.89|1104.79|1122.09|1104.99|1121.82|1104.72|11
1651524070000|2022-05-02 20:41:10|1121.91|1104.81|1121.93|1104.83|1121.95|1104.85|1121.91|1104.81|6
1651524080000|2022-05-02 20:41:20|1121.95|1104.85|1122.1|1105|1122.1|1105|1121.95|1104.85|9
1651524090000|2022-05-02 20:41:30|1122.08|1104.98|1122.77|1105.67|1122.88|1105.78|1122.08|1104.98|19
1651524100000|2022-05-02 20:41:40|1122.74|1105.64|1122.61|1105.51|1122.74|1105.64|1122.61|1105.51|5
1651524110000|2022-05-02 20:41:50|1122.45|1105.35|1122.25|1105.15|1122.59|1105.49|1122.25|1105.15|7
1651524120000|2022-05-02 20:42:00|1122.2|1105.1|1122.21|1105.11|1122.29|1105.19|1122.12|1105.02|5
1651524130000|2022-05-02 20:42:10|1122.2|1105.1|1122.04|1104.94|1122.2|1105.1|1122.03|1104.93|4
1651524140000|2022-05-02 20:42:20|1122.02|1104.92|1122.07|1104.97|1122.07|1104.97|1122.02|1104.92|3
1651524150000|2022-05-02 20:42:30|1122.09|1104.99|1122.15|1105.05|1122.15|1105.05|1122.09|1104.99|4
1651524160000|2022-05-02 20:42:40|1122.08|1104.98|1122.11|1105.01|1122.11|1105.01|1122.02|1104.92|7
1651524180000|2022-05-02 20:43:00|1122.05|1104.95|1122.05|1104.95|1122.05|1104.95|1122.05|1104.95|1
1651524190000|2022-05-02 20:43:10|1122.01|1104.91|1121.76|1104.66|1122.01|1104.91|1121.75|1104.65|5
1651524200000|2022-05-02 20:43:20|1121.44|1104.34|1121.53|1104.43|1121.68|1104.58|1121.44|1104.34|15
1651524210000|2022-05-02 20:43:30|1121.29|1104.19|1121.01|1103.91|1121.29|1104.19|1121.01|1103.91|8
1651524220000|2022-05-02 20:43:40|1120.96|1103.86|1120.18|1103.08|1121.03|1103.93|1120.18|1103.08|8
1651524230000|2022-05-02 20:43:50|1120.15|1103.05|1120.04|1102.94|1120.15|1103.05|1120.04|1102.94|12
1651524240000|2022-05-02 20:44:00|1120.03|1102.93|1119.96|1102.86|1120.03|1102.93|1119.89|1102.79|5
1651524250000|2022-05-02 20:44:10|1119.93|1102.83|1119.93|1102.83|1119.93|1102.83|1119.91|1102.81|3
1651524260000|2022-05-02 20:44:20|1119.94|1102.84|1120.03|1102.93|1120.03|1102.93|1119.91|1102.81|13
1651524270000|2022-05-02 20:44:30|1120.07|1102.97|1120.66|1103.56|1120.66|1103.56|1120.07|1102.97|11
1651524280000|2022-05-02 20:44:40|1120.57|1103.47|1120.66|1103.56|1120.66|1103.56|1120.57|1103.47|2
1651524290000|2022-05-02 20:44:50|1120.63|1103.53|1120.52|1103.42|1120.63|1103.53|1120.5|1103.4|4
1651524300000|2022-05-02 20:45:00|1120.5|1103.4|1120.51|1103.41|1120.51|1103.41|1120.44|1103.34|8
1651524310000|2022-05-02 20:45:10|1120.39|1103.29|1120.13|1103.03|1120.39|1103.29|1120.09|1102.99|9
1651524320000|2022-05-02 20:45:20|1120.12|1103.02|1120.1|1103|1120.14|1103.04|1120.1|1103|4
1651524330000|2022-05-02 20:45:30|1120.13|1103.03|1120.13|1103.03|1120.13|1103.03|1120.13|1103.03|1
1651524340000|2022-05-02 20:45:40|1120.12|1103.02|1119.25|1102.15|1120.17|1103.07|1118.88|1101.78|16
1651524350000|2022-05-02 20:45:50|1119.34|1102.24|1119.32|1102.22|1119.35|1102.25|1119.32|1102.22|3
1651524360000|2022-05-02 20:46:00|1119.33|1102.23|1118.91|1101.81|1119.36|1102.26|1118.91|1101.81|7
1651524370000|2022-05-02 20:46:10|1119.05|1101.95|1118.98|1101.88|1119.05|1101.95|1118.98|1101.88|2
1651524380000|2022-05-02 20:46:20|1118.89|1101.79|1118.32|1101.22|1118.92|1101.82|1118.32|1101.22|16
1651524390000|2022-05-02 20:46:30|1118.27|1101.17|1117.5|1100.4|1118.27|1101.17|1117.33|1100.23|16
1651524400000|2022-05-02 20:46:40|1117.43|1100.33|1118.07|1100.97|1118.07|1100.97|1117.37|1100.27|17
1651524410000|2022-05-02 20:46:50|1118.02|1100.92|1117.96|1100.86|1118.03|1100.93|1117.96|1100.86|5
1651524420000|2022-05-02 20:47:00|1117.94|1100.84|1115.92|1098.82|1117.94|1100.84|1115.92|1098.82|31
1651524430000|2022-05-02 20:47:10|1115.9|1098.8|1115.86|1098.76|1115.9|1098.8|1114.81|1097.71|24
1651524440000|2022-05-02 20:47:20|1115.85|1098.75|1116.05|1098.95|1116.05|1098.95|1115.76|1098.66|20
1651524460000|2022-05-02 20:47:40|1115.53|1098.43|1115.99|1098.89|1116.03|1098.93|1115.53|1098.43|10
1651524470000|2022-05-02 20:47:50|1115.98|1098.88|1116.02|1098.92|1116.05|1098.95|1115.88|1098.78|10
1651524480000|2022-05-02 20:48:00|1115.94|1098.84|1115.96|1098.86|1115.97|1098.87|1115.94|1098.84|5
1651524490000|2022-05-02 20:48:10|1115.95|1098.85|1115.97|1098.87|1115.97|1098.87|1115.94|1098.84|3
1651524500000|2022-05-02 20:48:20|1115.87|1098.77|1115.3|1098.2|1116.02|1098.92|1115.29|1098.19|12
1651524510000|2022-05-02 20:48:30|1115.29|1098.19|1115.44|1098.34|1115.44|1098.34|1114.27|1097.17|31
1651524520000|2022-05-02 20:48:40|1115.39|1098.29|1115.38|1098.28|1115.43|1098.33|1115.22|1098.12|8
1651524530000|2022-05-02 20:48:50|1115.49|1098.39|1115.59|1098.49|1115.61|1098.51|1115.37|1098.27|6
1651524540000|2022-05-02 20:49:00|1115.49|1098.39|1115.57|1098.47|1115.62|1098.52|1115.39|1098.29|11
1651524550000|2022-05-02 20:49:10|1115.38|1098.28|1115.32|1098.22|1115.65|1098.55|1115.24|1098.14|11
1651524560000|2022-05-02 20:49:20|1115.34|1098.24|1115.5|1098.4|1115.58|1098.48|1115.34|1098.24|8
1651524570000|2022-05-02 20:49:30|1115.49|1098.39|1115.4|1098.3|1115.49|1098.39|1115.33|1098.23|7
1651524580000|2022-05-02 20:49:40|1115.37|1098.27|1116.25|1099.15|1116.25|1099.15|1115.37|1098.27|14
1651524590000|2022-05-02 20:49:50|1116.23|1099.13|1116.44|1099.34|1116.46|1099.36|1116.23|1099.13|6
1651524600000|2022-05-02 20:50:00|1116.38|1099.28|1116.98|1099.88|1116.98|1099.88|1116.38|1099.28|2
1651524610000|2022-05-02 20:50:10|1116.5|1099.4|1116.5|1099.4|1116.5|1099.4|1116.5|1099.4|1
1651524620000|2022-05-02 20:50:20|1116.78|1099.68|1116.08|1098.98|1116.78|1099.68|1116.08|1098.98|8
1651524630000|2022-05-02 20:50:30|1116.02|1098.92|1115.94|1098.84|1116.04|1098.94|1115.93|1098.83|16
1651524640000|2022-05-02 20:50:40|1115.95|1098.85|1115.96|1098.86|1115.97|1098.87|1115.66|1098.56|7
1651524650000|2022-05-02 20:50:50|1115.93|1098.83|1115.73|1098.63|1115.93|1098.83|1115.73|1098.63|5
1651524660000|2022-05-02 20:51:00|1115.71|1098.61|1115.59|1098.49|1115.71|1098.61|1115.59|1098.49|8
1651524680000|2022-05-02 20:51:20|1115.5|1098.4|1115.5|1098.4|1115.5|1098.4|1115.5|1098.4|1
1651524690000|2022-05-02 20:51:30|1115.51|1098.41|1115.51|1098.41|1115.51|1098.41|1115.51|1098.41|1
1651524700000|2022-05-02 20:51:40|1115.57|1098.47|1115.47|1098.37|1115.61|1098.51|1115.33|1098.23|4
1651524710000|2022-05-02 20:51:50|1115.5|1098.4|1115.51|1098.41|1115.51|1098.41|1115.5|1098.4|2
1651524720000|2022-05-02 20:52:00|1115.44|1098.34|1114.95|1097.85|1115.47|1098.37|1114.91|1097.81|12
1651524730000|2022-05-02 20:52:10|1114.86|1097.76|1115.09|1097.99|1115.09|1097.99|1114.86|1097.76|15
1651524740000|2022-05-02 20:52:20|1115.11|1098.01|1115.4|1098.3|1115.42|1098.32|1115.11|1098.01|11
1651524750000|2022-05-02 20:52:30|1115.39|1098.29|1115.39|1098.29|1115.44|1098.34|1115.3|1098.2|12
1651524760000|2022-05-02 20:52:40|1115.34|1098.24|1115.34|1098.24|1115.34|1098.24|1115.34|1098.24|1
1651524770000|2022-05-02 20:52:50|1115.31|1098.21|1115.44|1098.34|1115.44|1098.34|1115.31|1098.21|3
1651524780000|2022-05-02 20:53:00|1115.49|1098.39|1115.41|1098.31|1115.49|1098.39|1115.4|1098.3|4
1651524790000|2022-05-02 20:53:10|1115.4|1098.3|1115.43|1098.33|1115.43|1098.33|1115.35|1098.25|7
1651524800000|2022-05-02 20:53:20|1115.4|1098.3|1115.45|1098.35|1115.48|1098.38|1115.39|1098.29|5
1651524810000|2022-05-02 20:53:30|1115.39|1098.29|1115.39|1098.29|1115.39|1098.29|1115.39|1098.29|1
1651524820000|2022-05-02 20:53:40|1115.45|1098.35|1116.33|1099.23|1116.34|1099.24|1115.45|1098.35|13
1651524830000|2022-05-02 20:53:50|1116.27|1099.17|1116.27|1099.17|1116.27|1099.17|1116.27|1099.17|1
1651524850000|2022-05-02 20:54:10|1116.42|1099.32|1115.41|1098.31|1116.42|1099.32|1115.41|1098.31|14
1651524860000|2022-05-02 20:54:20|1115.58|1098.48|1115.58|1098.48|1115.58|1098.48|1115.58|1098.48|1
1651524870000|2022-05-02 20:54:30|1115.62|1098.52|1115.62|1098.52|1115.62|1098.52|1115.62|1098.52|1
1651524880000|2022-05-02 20:54:40|1115.6|1098.5|1115.6|1098.5|1115.6|1098.5|1115.6|1098.5|1
1651524890000|2022-05-02 20:54:50|1115.57|1098.47|1115.57|1098.47|1115.6|1098.5|1115.54|1098.44|8
1651524900000|2022-05-02 20:55:00|1115.54|1098.44|1115.59|1098.49|1115.59|1098.49|1115.53|1098.43|6
1651524910000|2022-05-02 20:55:10|1115.56|1098.46|1115.72|1098.62|1115.87|1098.77|1115.56|1098.46|11
1651524920000|2022-05-02 20:55:20|1115.55|1098.45|1115.39|1098.29|1115.57|1098.47|1115.35|1098.25|5
1651524930000|2022-05-02 20:55:30|1115.61|1098.51|1115.43|1098.33|1115.64|1098.54|1115.4|1098.3|6
1651524940000|2022-05-02 20:55:40|1115.4|1098.3|1115.4|1098.3|1115.4|1098.3|1115.4|1098.3|1
1651524950000|2022-05-02 20:55:50|1115.64|1098.54|1115.44|1098.34|1115.64|1098.54|1115.4|1098.3|5
1651524960000|2022-05-02 20:56:00|1115.46|1098.36|1115.62|1098.52|1115.96|1098.86|1115.46|1098.36|11
1651524970000|2022-05-02 20:56:10|1115.64|1098.54|1116.28|1099.18|1116.35|1099.25|1115.64|1098.54|11
1651524980000|2022-05-02 20:56:20|1116.27|1099.17|1115.8|1098.7|1116.27|1099.17|1115.8|1098.7|9
1651524990000|2022-05-02 20:56:30|1115.78|1098.68|1115.77|1098.67|1115.78|1098.68|1115.77|1098.67|2
1651525000000|2022-05-02 20:56:40|1115.7|1098.6|1115.66|1098.56|1115.7|1098.6|1115.66|1098.56|4
1651525010000|2022-05-02 20:56:50|1115.68|1098.58|1115.68|1098.58|1115.72|1098.62|1115.68|1098.58|3
1651525020000|2022-05-02 20:57:00|1115.71|1098.61|1115.53|1098.43|1115.71|1098.61|1115.53|1098.43|3
1651525030000|2022-05-02 20:57:10|1115.36|1098.26|1115.46|1098.36|1115.65|1098.55|1115.32|1098.22|5
1651525040000|2022-05-02 20:57:20|1115.49|1098.39|1115.49|1098.39|1115.49|1098.39|1115.45|1098.35|3
1651525050000|2022-05-02 20:57:30|1115.45|1098.35|1115.28|1098.18|1115.72|1098.62|1115.13|1098.03|18
1651525060000|2022-05-02 20:57:40|1115.17|1098.07|1115.17|1098.07|1115.17|1098.07|1115.17|1098.07|1
1651525070000|2022-05-02 20:57:50|1115.22|1098.12|1115.22|1098.12|1115.22|1098.12|1115.22|1098.12|1
1651525080000|2022-05-02 20:58:00|1115.25|1098.15|1115.12|1098.02|1115.25|1098.15|1115.08|1097.98|6
1651525090000|2022-05-02 20:58:10|1115.04|1097.94|1114.97|1097.87|1115.04|1097.94|1114.97|1097.87|4
1651525100000|2022-05-02 20:58:20|1114.98|1097.88|1115.04|1097.94|1115.07|1097.97|1114.96|1097.86|10
1651525110000|2022-05-02 20:58:30|1115.02|1097.92|1114.99|1097.89|1115.02|1097.92|1114.96|1097.86|16
1651525120000|2022-05-02 20:58:40|1114.97|1097.87|1114.89|1097.79|1114.98|1097.88|1114.88|1097.78|11
1651525130000|2022-05-02 20:58:50|1114.88|1097.78|1114.75|1097.65|1114.89|1097.79|1114.73|1097.63|10
1651525140000|2022-05-02 20:59:00|1114.73|1097.63|1114.73|1097.63|1114.73|1097.63|1114.66|1097.56|7
1651525150000|2022-05-02 20:59:10|1114.71|1097.61|1114.95|1097.85|1114.95|1097.85|1114.71|1097.61|3
1651525160000|2022-05-02 20:59:20|1114.9|1097.8|1114.9|1097.8|1115.03|1097.93|1114.88|1097.78|16
1651525170000|2022-05-02 20:59:30|1114.83|1097.73|1114.64|1097.54|1114.83|1097.73|1114.64|1097.54|3
1651525180000|2022-05-02 20:59:40|1114.81|1097.71|1114.81|1097.71|1114.82|1097.72|1114.8|1097.7|5
1651525190000|2022-05-02 20:59:50|1114.8|1097.7|1114.84|1097.74|1114.84|1097.74|1114.79|1097.69|8
1651525200000|2022-05-02 21:00:00|1114.87|1097.77|1114.86|1097.76|1114.87|1097.77|1114.86|1097.76|4
1651525210000|2022-05-02 21:00:10|1114.85|1097.75|1114.7|1097.6|1114.86|1097.76|1114.7|1097.6|4
1651525220000|2022-05-02 21:00:20|1114.68|1097.58|1114.74|1097.64|1114.76|1097.66|1114.68|1097.58|8
1651525230000|2022-05-02 21:00:30|1114.73|1097.63|1114.7|1097.6|1114.73|1097.63|1114.7|1097.6|4
1651525240000|2022-05-02 21:00:40|1114.74|1097.64|1114.76|1097.66|1114.76|1097.66|1114.74|1097.64|3
1651525250000|2022-05-02 21:00:50|1114.88|1097.78|1114.88|1097.78|1114.88|1097.78|1114.87|1097.77|5
1651525260000|2022-05-02 21:01:00|1114.81|1097.71|1114.81|1097.71|1114.81|1097.71|1114.81|1097.71|1
1651525280000|2022-05-02 21:01:20|1114.75|1097.65|1114.74|1097.64|1114.75|1097.65|1114.74|1097.64|2
1651525290000|2022-05-02 21:01:30|1114.73|1097.63|1114.72|1097.62|1114.73|1097.63|1114.72|1097.62|2
1651525300000|2022-05-02 21:01:40|1114.69|1097.59|1114.7|1097.6|1114.71|1097.61|1114.69|1097.59|4
1651525310000|2022-05-02 21:01:50|1114.69|1097.59|1114.16|1097.06|1114.69|1097.59|1114.15|1097.05|13
1651525320000|2022-05-02 21:02:00|1114.18|1097.08|1113.99|1096.89|1114.18|1097.08|1113.93|1096.83|9
1651525330000|2022-05-02 21:02:10|1113.94|1096.84|1113.99|1096.89|1114|1096.9|1113.94|1096.84|7
1651525340000|2022-05-02 21:02:20|1114|1096.9|1114.12|1097.02|1114.17|1097.07|1114|1096.9|9
1651525350000|2022-05-02 21:02:30|1114.09|1096.99|1114.09|1096.99|1114.09|1096.99|1114.09|1096.99|1
1651525360000|2022-05-02 21:02:40|1114.07|1096.97|1113.19|1096.09|1114.07|1096.97|1113.17|1096.07|15
1651525370000|2022-05-02 21:02:50|1113.14|1096.04|1112.6|1095.5|1113.14|1096.04|1112.6|1095.5|4
1651525380000|2022-05-02 21:03:00|1112.64|1095.54|1112.98|1095.88|1113|1095.9|1112.64|1095.54|17
1651525390000|2022-05-02 21:03:10|1112.99|1095.89|1113.37|1096.27|1113.37|1096.27|1112.79|1095.69|21
1651525400000|2022-05-02 21:03:20|1113.36|1096.26|1113.28|1096.18|1113.39|1096.29|1113.28|1096.18|6
1651525410000|2022-05-02 21:03:30|1113.25|1096.15|1113.6|1096.5|1113.6|1096.5|1113.25|1096.15|5
1651525420000|2022-05-02 21:03:40|1113.59|1096.49|1113.93|1096.83|1113.93|1096.83|1113.58|1096.48|5
1651525430000|2022-05-02 21:03:50|1113.94|1096.84|1113.86|1096.76|1113.94|1096.84|1113.86|1096.76|3
1651525440000|2022-05-02 21:04:00|1113.76|1096.66|1113.73|1096.63|1113.76|1096.66|1113.73|1096.63|2
1651525450000|2022-05-02 21:04:10|1113.76|1096.66|1113.75|1096.65|1113.76|1096.66|1113.73|1096.63|4
1651525460000|2022-05-02 21:04:20|1113.78|1096.68|1113.78|1096.68|1113.78|1096.68|1113.78|1096.68|1
1651525480000|2022-05-02 21:04:40|1113.79|1096.69|1113.7|1096.6|1113.79|1096.69|1113.7|1096.6|4
1651525490000|2022-05-02 21:04:50|1113.75|1096.65|1113.75|1096.65|1113.75|1096.65|1113.75|1096.65|1
1651525500000|2022-05-02 21:05:00|1113.77|1096.67|1113.77|1096.67|1113.77|1096.67|1113.77|1096.67|1
1651525510000|2022-05-02 21:05:10|1113.79|1096.69|1113.79|1096.69|1113.79|1096.69|1113.79|1096.69|1
1651525520000|2022-05-02 21:05:20|1113.78|1096.68|1113.78|1096.68|1113.78|1096.68|1113.78|1096.68|1
1651525530000|2022-05-02 21:05:30|1113.79|1096.69|1113.64|1096.54|1113.79|1096.69|1113.64|1096.54|5
1651525550000|2022-05-02 21:05:50|1113.63|1096.53|1113.76|1096.66|1113.76|1096.66|1113.63|1096.53|5
1651525560000|2022-05-02 21:06:00|1113.78|1096.68|1113.78|1096.68|1113.78|1096.68|1113.78|1096.68|1
1651525580000|2022-05-02 21:06:20|1113.8|1096.7|1113.31|1096.21|1113.8|1096.7|1113.31|1096.21|11
1651525590000|2022-05-02 21:06:30|1113.29|1096.19|1113.27|1096.17|1113.29|1096.19|1113.1|1096|11
1651525600000|2022-05-02 21:06:40|1113.24|1096.14|1113.26|1096.16|1113.26|1096.16|1113.24|1096.14|5
1651525610000|2022-05-02 21:06:50|1113.12|1096.02|1113.11|1096.01|1113.13|1096.03|1113.11|1096.01|4
1651525620000|2022-05-02 21:07:00|1113.07|1095.97|1113.55|1096.45|1113.56|1096.46|1113.07|1095.97|20
1651525630000|2022-05-02 21:07:10|1113.56|1096.46|1113.81|1096.71|1113.81|1096.71|1113.56|1096.46|5
1651525650000|2022-05-02 21:07:30|1113.8|1096.7|1113.38|1096.28|1113.8|1096.7|1113.38|1096.28|9
1651525660000|2022-05-02 21:07:40|1113.4|1096.3|1113.38|1096.28|1113.4|1096.3|1113.38|1096.28|7
1651525670000|2022-05-02 21:07:50|1113.4|1096.3|1113.01|1095.91|1113.4|1096.3|1112.99|1095.89|7
1651525680000|2022-05-02 21:08:00|1113|1095.9|1112.95|1095.85|1113|1095.9|1112.95|1095.85|2
1651525710000|2022-05-02 21:08:30|1112.96|1095.86|1112.95|1095.85|1112.96|1095.86|1112.93|1095.83|6
1651525720000|2022-05-02 21:08:40|1112.96|1095.86|1112.95|1095.85|1112.96|1095.86|1112.95|1095.85|4
1651525730000|2022-05-02 21:08:50|1113|1095.9|1113.05|1095.95|1113.1|1096|1113|1095.9|9
1651525740000|2022-05-02 21:09:00|1113.07|1095.97|1113.53|1096.43|1113.53|1096.43|1113.07|1095.97|9
1651525750000|2022-05-02 21:09:10|1113.48|1096.38|1113.56|1096.46|1113.56|1096.46|1113.47|1096.37|4
1651525760000|2022-05-02 21:09:20|1113.54|1096.44|1113.58|1096.48|1113.59|1096.49|1113.54|1096.44|4
1651525770000|2022-05-02 21:09:30|1113.59|1096.49|1113.6|1096.5|1113.6|1096.5|1113.59|1096.49|2
1651525790000|2022-05-02 21:09:50|1113.68|1096.58|1113.68|1096.58|1113.68|1096.58|1113.68|1096.58|1
1651525800000|2022-05-02 21:10:00|1113.73|1096.63|1113.73|1096.63|1113.87|1096.77|1113.73|1096.63|10
1651525810000|2022-05-02 21:10:10|1113.74|1096.64|1113.74|1096.64|1113.75|1096.65|1113.71|1096.61|5
1651525820000|2022-05-02 21:10:20|1113.68|1096.58|1113.71|1096.61|1113.71|1096.61|1113.64|1096.54|4
1651525830000|2022-05-02 21:10:30|1113.58|1096.48|1113.58|1096.48|1113.58|1096.48|1113.58|1096.48|1
1651525840000|2022-05-02 21:10:40|1113.63|1096.53|1113.63|1096.53|1113.63|1096.53|1113.63|1096.53|1
1651525860000|2022-05-02 21:11:00|1113.61|1096.51|1113.6|1096.5|1113.61|1096.51|1113.59|1096.49|3
1651525900000|2022-05-02 21:11:40|1113.58|1096.48|1113.58|1096.48|1113.58|1096.48|1113.58|1096.48|1
1651525910000|2022-05-02 21:11:50|1113.61|1096.51|1113.6|1096.5|1113.61|1096.51|1113.6|1096.5|2
1651525920000|2022-05-02 21:12:00|1113.61|1096.51|1113.65|1096.55|1113.71|1096.61|1113.61|1096.51|6
1651525930000|2022-05-02 21:12:10|1113.67|1096.57|1113.7|1096.6|1113.86|1096.76|1113.67|1096.57|11
1651525940000|2022-05-02 21:12:20|1113.71|1096.61|1113.88|1096.78|1113.88|1096.78|1113.71|1096.61|11
1651525960000|2022-05-02 21:12:40|1113.89|1096.79|1113.95|1096.85|1113.98|1096.88|1113.87|1096.77|7
1651525970000|2022-05-02 21:12:50|1113.92|1096.82|1113.89|1096.79|1113.92|1096.82|1113.89|1096.79|2
1651525980000|2022-05-02 21:13:00|1113.87|1096.77|1113.88|1096.78|1113.91|1096.81|1113.87|1096.77|6
1651525990000|2022-05-02 21:13:10|1113.91|1096.81|1113.96|1096.86|1114.03|1096.93|1113.84|1096.74|9
1651526000000|2022-05-02 21:13:20|1114.03|1096.93|1114.05|1096.95|1114.05|1096.95|1114.01|1096.91|3
1651526010000|2022-05-02 21:13:30|1114.06|1096.96|1114.63|1097.53|1114.79|1097.69|1114.06|1096.96|17
1651526020000|2022-05-02 21:13:40|1114.79|1097.69|1115.55|1098.45|1115.55|1098.45|1114.63|1097.53|11
1651526030000|2022-05-02 21:13:50|1115.53|1098.43|1115.62|1098.52|1115.62|1098.52|1115.53|1098.43|2
1651526040000|2022-05-02 21:14:00|1115.63|1098.53|1115.71|1098.61|1115.71|1098.61|1115.61|1098.51|6
1651526060000|2022-05-02 21:14:20|1115.79|1098.69|1116.37|1099.27|1116.46|1099.36|1115.79|1098.69|15
1651526070000|2022-05-02 21:14:30|1116.39|1099.29|1116.43|1099.33|1116.44|1099.34|1116.38|1099.28|10
1651526080000|2022-05-02 21:14:40|1116.42|1099.32|1116.53|1099.43|1116.55|1099.45|1116.32|1099.22|8
1651526090000|2022-05-02 21:14:50|1116.47|1099.37|1116.07|1098.97|1116.47|1099.37|1116.07|1098.97|11
1651526100000|2022-05-02 21:15:00|1116.05|1098.95|1116.04|1098.94|1116.05|1098.95|1115.82|1098.72|13
1651526120000|2022-05-02 21:15:20|1116.01|1098.91|1115.94|1098.84|1116.01|1098.91|1115.88|1098.78|7
1651526130000|2022-05-02 21:15:30|1115.95|1098.85|1115.99|1098.89|1116.11|1099.01|1115.95|1098.85|9
1651526140000|2022-05-02 21:15:40|1116|1098.9|1116|1098.9|1116|1098.9|1116|1098.9|1
1651526150000|2022-05-02 21:15:50|1116.03|1098.93|1116.76|1099.66|1116.76|1099.66|1116.03|1098.93|10
1651526160000|2022-05-02 21:16:00|1116.89|1099.79|1117.07|1099.97|1117.07|1099.97|1116.87|1099.77|5
1651526170000|2022-05-02 21:16:10|1117.13|1100.03|1117.46|1100.36|1117.46|1100.36|1117.13|1100.03|13
1651526180000|2022-05-02 21:16:20|1117.48|1100.38|1117.8|1100.7|1117.83|1100.73|1117.48|1100.38|12
1651526190000|2022-05-02 21:16:30|1117.84|1100.74|1117.82|1100.72|1117.84|1100.74|1117.8|1100.7|3
1651526210000|2022-05-02 21:16:50|1117.87|1100.77|1118.85|1101.75|1118.85|1101.75|1117.87|1100.77|10
1651526220000|2022-05-02 21:17:00|1118.89|1101.79|1119.9|1102.8|1119.9|1102.8|1118.8|1101.7|14
1651526230000|2022-05-02 21:17:10|1119.91|1102.81|1119.99|1102.89|1119.99|1102.89|1119.91|1102.81|8
1651526240000|2022-05-02 21:17:20|1120.04|1102.94|1120.04|1102.94|1120.04|1102.94|1120.04|1102.94|1
1651526250000|2022-05-02 21:17:30|1120.11|1103.01|1120.11|1103.01|1120.15|1103.05|1120.06|1102.96|4
1651526260000|2022-05-02 21:17:40|1120.27|1103.17|1120.66|1103.56|1120.7|1103.6|1120.27|1103.17|8
1651526270000|2022-05-02 21:17:50|1120.68|1103.58|1120.97|1103.87|1120.97|1103.87|1120.68|1103.58|10
1651526280000|2022-05-02 21:18:00|1121.14|1104.04|1121.67|1104.57|1121.67|1104.57|1121.14|1104.04|6
1651526290000|2022-05-02 21:18:10|1121.68|1104.58|1121.74|1104.64|1121.74|1104.64|1121.32|1104.22|9
1651526300000|2022-05-02 21:18:20|1121.68|1104.58|1121.77|1104.67|1121.77|1104.67|1121.68|1104.58|5
1651526310000|2022-05-02 21:18:30|1121.91|1104.81|1121.9|1104.8|1121.91|1104.81|1121.9|1104.8|2
1651526320000|2022-05-02 21:18:40|1121.92|1104.82|1121.91|1104.81|1121.92|1104.82|1121.9|1104.8|3
1651526330000|2022-05-02 21:18:50|1121.9|1104.8|1121.88|1104.78|1121.93|1104.83|1121.79|1104.69|7
1651526340000|2022-05-02 21:19:00|1121.9|1104.8|1121.98|1104.88|1122|1104.9|1121.9|1104.8|7
1651526380000|2022-05-02 21:19:40|1121.9|1104.8|1121.89|1104.79|1121.9|1104.8|1121.89|1104.79|2
1651526390000|2022-05-02 21:19:50|1121.98|1104.88|1121.95|1104.85|1121.98|1104.88|1121.95|1104.85|2
1651526400000|2022-05-02 21:20:00|1122|1104.9|1121.92|1104.82|1122|1104.9|1121.92|1104.82|2
1651526420000|2022-05-02 21:20:20|1122|1104.9|1122|1104.9|1122|1104.9|1122|1104.9|1
1651526430000|2022-05-02 21:20:30|1122.01|1104.91|1122.02|1104.92|1122.02|1104.92|1122.01|1104.91|2
1651526440000|2022-05-02 21:20:40|1122.08|1104.98|1122.57|1105.47|1122.89|1105.79|1122.08|1104.98|14
1651526450000|2022-05-02 21:20:50|1122.51|1105.41|1122.8|1105.7|1122.91|1105.81|1122.51|1105.41|7
1651526460000|2022-05-02 21:21:00|1122.91|1105.81|1123.54|1106.44|1123.71|1106.61|1122.75|1105.65|13
1651526470000|2022-05-02 21:21:10|1123.74|1106.64|1123.68|1106.58|1123.74|1106.64|1123.66|1106.56|3
1651526480000|2022-05-02 21:21:20|1123.66|1106.56|1123.21|1106.11|1123.66|1106.56|1123.15|1106.05|6
1651526490000|2022-05-02 21:21:30|1123.23|1106.13|1123.73|1106.63|1123.88|1106.78|1123.21|1106.11|13
1651526510000|2022-05-02 21:21:50|1123.79|1106.69|1123.79|1106.69|1123.79|1106.69|1123.79|1106.69|1
1651526520000|2022-05-02 21:22:00|1123.75|1106.65|1123.72|1106.62|1123.89|1106.79|1123.72|1106.62|8
1651526530000|2022-05-02 21:22:10|1123.63|1106.53|1123.74|1106.64|1123.74|1106.64|1123.63|1106.53|4
1651526540000|2022-05-02 21:22:20|1123.7|1106.6|1123.4|1106.3|1123.74|1106.64|1123.38|1106.28|8
1651526550000|2022-05-02 21:22:30|1123.25|1106.15|1123.28|1106.18|1123.28|1106.18|1123.25|1106.15|2
1651526560000|2022-05-02 21:22:40|1123.24|1106.14|1123.3|1106.2|1123.3|1106.2|1123.22|1106.12|4
1651526570000|2022-05-02 21:22:50|1123.24|1106.14|1123.27|1106.17|1123.27|1106.17|1123.21|1106.11|3
1651526580000|2022-05-02 21:23:00|1123.24|1106.14|1123.29|1106.19|1123.3|1106.2|1123.19|1106.09|10
1651526590000|2022-05-02 21:23:10|1123.3|1106.2|1123.35|1106.25|1123.35|1106.25|1123.29|1106.19|6
1651526600000|2022-05-02 21:23:20|1123.32|1106.22|1123.5|1106.4|1123.5|1106.4|1123.32|1106.22|2
1651526610000|2022-05-02 21:23:30|1123.46|1106.36|1123.31|1106.21|1123.46|1106.36|1123.31|1106.21|4
1651526620000|2022-05-02 21:23:40|1123.27|1106.17|1123.26|1106.16|1123.27|1106.17|1123.02|1105.92|6
1651526630000|2022-05-02 21:23:50|1123.25|1106.15|1123.3|1106.2|1123.39|1106.29|1123.18|1106.08|9
1651526640000|2022-05-02 21:24:00|1123.22|1106.12|1123.24|1106.14|1123.24|1106.14|1123.22|1106.12|2
1651526660000|2022-05-02 21:24:20|1123.28|1106.18|1123.28|1106.18|1123.28|1106.18|1123.28|1106.18|1
1651526670000|2022-05-02 21:24:30|1123.22|1106.12|1123.22|1106.12|1123.22|1106.12|1123.22|1106.12|1
1651526680000|2022-05-02 21:24:40|1123.32|1106.22|1123.25|1106.15|1123.32|1106.22|1123.25|1106.15|2
1651526690000|2022-05-02 21:24:50|1123.29|1106.19|1123.06|1105.96|1123.35|1106.25|1123.06|1105.96|6
1651526700000|2022-05-02 21:25:00|1123.3|1106.2|1123.3|1106.2|1123.33|1106.23|1123.29|1106.19|8
1651526710000|2022-05-02 21:25:10|1123.31|1106.21|1123.33|1106.23|1123.33|1106.23|1123.31|1106.21|5
1651526720000|2022-05-02 21:25:20|1123.32|1106.22|1123.37|1106.27|1123.37|1106.27|1123.32|1106.22|3
1651526730000|2022-05-02 21:25:30|1123.38|1106.28|1123.24|1106.14|1123.38|1106.28|1123.14|1106.04|5
1651526740000|2022-05-02 21:25:40|1123.25|1106.15|1123.23|1106.13|1123.42|1106.32|1123.18|1106.08|9
1651526750000|2022-05-02 21:25:50|1123.31|1106.21|1123.33|1106.23|1123.33|1106.23|1123.22|1106.12|4
1651526760000|2022-05-02 21:26:00|1123.44|1106.34|1123.45|1106.35|1123.45|1106.35|1123.44|1106.34|2
1651526770000|2022-05-02 21:26:10|1123.46|1106.36|1124.24|1107.14|1124.24|1107.14|1123.46|1106.36|11
1651526780000|2022-05-02 21:26:20|1124.25|1107.15|1125.81|1108.71|1125.81|1108.71|1124.17|1107.07|17
1651526790000|2022-05-02 21:26:30|1126.35|1109.25|1126.22|1109.12|1126.35|1109.25|1125.98|1108.88|8
1651526800000|2022-05-02 21:26:40|1126.74|1109.64|1126.65|1109.55|1126.75|1109.65|1126.46|1109.36|6
1651526810000|2022-05-02 21:26:50|1126.73|1109.63|1126.61|1109.51|1126.73|1109.63|1126.61|1109.51|3
1651526820000|2022-05-02 21:27:00|1126.86|1109.76|1126.86|1109.76|1126.86|1109.76|1126.8|1109.7|4
1651526830000|2022-05-02 21:27:10|1126.84|1109.74|1126.64|1109.54|1126.84|1109.74|1126.64|1109.54|3
1651526840000|2022-05-02 21:27:20|1126.71|1109.61|1126.71|1109.61|1126.71|1109.61|1126.71|1109.61|1
1651526850000|2022-05-02 21:27:30|1126.82|1109.72|1126.82|1109.72|1126.82|1109.72|1126.82|1109.72|1
1651526870000|2022-05-02 21:27:50|1126.98|1109.88|1127.01|1109.91|1127.01|1109.91|1126.93|1109.83|5
1651526880000|2022-05-02 21:28:00|1126.99|1109.89|1127.07|1109.97|1127.08|1109.98|1126.98|1109.88|7
1651526890000|2022-05-02 21:28:10|1127.12|1110.02|1126.98|1109.88|1127.19|1110.09|1126.92|1109.82|11
1651526900000|2022-05-02 21:28:20|1127|1109.9|1127.61|1110.51|1127.61|1110.51|1126.98|1109.88|13
1651526910000|2022-05-02 21:28:30|1127.64|1110.54|1127.62|1110.52|1127.64|1110.54|1127.62|1110.52|2
1651526920000|2022-05-02 21:28:40|1127.65|1110.55|1127.62|1110.52|1127.65|1110.55|1127.62|1110.52|3
1651526930000|2022-05-02 21:28:50|1127.44|1110.34|1127.38|1110.28|1127.44|1110.34|1127.38|1110.28|8
1651526940000|2022-05-02 21:29:00|1127.27|1110.17|1127.68|1110.58|1127.69|1110.59|1127.27|1110.17|4
1651526950000|2022-05-02 21:29:10|1127.69|1110.59|1127.69|1110.59|1127.69|1110.59|1127.68|1110.58|7
1651526960000|2022-05-02 21:29:20|1127.7|1110.6|1127.74|1110.64|1127.74|1110.64|1127.68|1110.58|9
1651526970000|2022-05-02 21:29:30|1127.75|1110.65|1127.81|1110.71|1127.81|1110.71|1127.7|1110.6|6
1651526980000|2022-05-02 21:29:40|1127.8|1110.7|1127.81|1110.71|1127.81|1110.71|1127.8|1110.7|2
1651526990000|2022-05-02 21:29:50|1127.8|1110.7|1127.79|1110.69|1127.8|1110.7|1127.79|1110.69|2
1651527000000|2022-05-02 21:30:00|1127.8|1110.7|1127.79|1110.69|1127.8|1110.7|1127.79|1110.69|2
1651527010000|2022-05-02 21:30:10|1127.8|1110.7|1127.8|1110.7|1127.8|1110.7|1127.8|1110.7|1
1651527020000|2022-05-02 21:30:20|1127.79|1110.69|1127.81|1110.71|1127.82|1110.72|1127.79|1110.69|7
1651527030000|2022-05-02 21:30:30|1127.82|1110.72|1127.81|1110.71|1127.82|1110.72|1127.81|1110.71|2
1651527040000|2022-05-02 21:30:40|1127.82|1110.72|1127.86|1110.76|1127.86|1110.76|1127.81|1110.71|4
1651527050000|2022-05-02 21:30:50|1127.87|1110.77|1127.94|1110.84|1127.94|1110.84|1127.87|1110.77|2
1651527060000|2022-05-02 21:31:00|1127.95|1110.85|1127.72|1110.62|1127.97|1110.87|1127.44|1110.34|6
1651527070000|2022-05-02 21:31:10|1127.75|1110.65|1127.97|1110.87|1127.97|1110.87|1127.51|1110.41|7
1651527080000|2022-05-02 21:31:20|1128|1110.9|1128.13|1111.03|1128.13|1111.03|1128|1110.9|10
1651527090000|2022-05-02 21:31:30|1128.12|1111.02|1128.02|1110.92|1128.22|1111.12|1128.02|1110.92|7
1651527100000|2022-05-02 21:31:40|1128.15|1111.05|1129.17|1112.07|1129.17|1112.07|1128.14|1111.04|11
1651527110000|2022-05-02 21:31:50|1129.12|1112.02|1129.4|1112.3|1129.8|1112.7|1129.12|1112.02|25
1651527120000|2022-05-02 21:32:00|1129.5|1112.4|1129.47|1112.37|1129.51|1112.41|1128.54|1111.44|16
1651527130000|2022-05-02 21:32:10|1129.55|1112.45|1130.41|1113.31|1130.41|1113.31|1129.45|1112.35|15
1651527140000|2022-05-02 21:32:20|1130.51|1113.41|1131.03|1113.93|1131.03|1113.93|1130.51|1113.41|11
1651527150000|2022-05-02 21:32:30|1130.99|1113.89|1131.33|1114.23|1131.55|1114.45|1130.98|1113.88|20
1651527160000|2022-05-02 21:32:40|1131.32|1114.22|1131.51|1114.41|1131.78|1114.68|1131.27|1114.17|15
1651527170000|2022-05-02 21:32:50|1131.62|1114.52|1131.4|1114.3|1131.86|1114.76|1131.34|1114.24|12
1651527180000|2022-05-02 21:33:00|1131.41|1114.31|1131.32|1114.22|1131.94|1114.84|1131.32|1114.22|17
1651527190000|2022-05-02 21:33:10|1131.31|1114.21|1131.42|1114.32|1131.52|1114.42|1131.31|1114.21|7
1651527200000|2022-05-02 21:33:20|1131.7|1114.6|1131.7|1114.6|1131.71|1114.61|1131.62|1114.52|9
1651527210000|2022-05-02 21:33:30|1131.71|1114.61|1131.72|1114.62|1131.72|1114.62|1131.7|1114.6|4
1651527220000|2022-05-02 21:33:40|1131.8|1114.7|1131.34|1114.24|1131.81|1114.71|1131.34|1114.24|5
1651527230000|2022-05-02 21:33:50|1131.35|1114.25|1131.88|1114.78|1131.88|1114.78|1131.04|1113.94|9
1651527240000|2022-05-02 21:34:00|1131.07|1113.97|1131.07|1113.97|1131.24|1114.14|1131.07|1113.97|3
1651527250000|2022-05-02 21:34:10|1131.18|1114.08|1131.73|1114.63|1131.76|1114.66|1131.15|1114.05|16
1651527260000|2022-05-02 21:34:20|1131.72|1114.62|1131.76|1114.66|1131.78|1114.68|1131.55|1114.45|14
1651527270000|2022-05-02 21:34:30|1131.79|1114.69|1131.57|1114.47|1131.79|1114.69|1131.57|1114.47|8
1651527280000|2022-05-02 21:34:40|1131.56|1114.46|1131.61|1114.51|1131.62|1114.52|1131.55|1114.45|5
1651527290000|2022-05-02 21:34:50|1131.64|1114.54|1131.64|1114.54|1131.65|1114.55|1131.58|1114.48|13
1651527300000|2022-05-02 21:35:00|1131.63|1114.53|1131.69|1114.59|1131.69|1114.59|1131.6|1114.5|12
1651527310000|2022-05-02 21:35:10|1131.7|1114.6|1131.15|1114.05|1131.7|1114.6|1131.14|1114.04|12
1651527320000|2022-05-02 21:35:20|1131.16|1114.06|1131.16|1114.06|1131.17|1114.07|1131.04|1113.94|12
1651527330000|2022-05-02 21:35:30|1131.17|1114.07|1131.12|1114.02|1131.27|1114.17|1131.12|1114.02|12
1651527340000|2022-05-02 21:35:40|1131.13|1114.03|1131.12|1114.02|1131.14|1114.04|1131.12|1114.02|4
1651527350000|2022-05-02 21:35:50|1131.13|1114.03|1131.29|1114.19|1131.32|1114.22|1131.13|1114.03|5
1651527360000|2022-05-02 21:36:00|1131.09|1113.99|1131.02|1113.92|1131.13|1114.03|1131.02|1113.92|11
1651527370000|2022-05-02 21:36:10|1131.06|1113.96|1131.97|1114.87|1131.97|1114.87|1131.02|1113.92|19
1651527380000|2022-05-02 21:36:20|1131.92|1114.82|1131.99|1114.89|1131.99|1114.89|1131.92|1114.82|11
1651527390000|2022-05-02 21:36:30|1132.02|1114.92|1131.96|1114.86|1132.04|1114.94|1131.96|1114.86|3
1651527400000|2022-05-02 21:36:40|1131.91|1114.81|1131.96|1114.86|1131.96|1114.86|1131.89|1114.79|6
1651527410000|2022-05-02 21:36:50|1131.97|1114.87|1131.96|1114.86|1131.99|1114.89|1131.96|1114.86|6
1651527420000|2022-05-02 21:37:00|1131.95|1114.85|1131.84|1114.74|1131.95|1114.85|1131.8|1114.7|7
1651527430000|2022-05-02 21:37:10|1131.83|1114.73|1131.77|1114.67|1131.85|1114.75|1131.76|1114.66|9
1651527440000|2022-05-02 21:37:20|1131.65|1114.55|1131.74|1114.64|1131.75|1114.65|1131.65|1114.55|3
1651527450000|2022-05-02 21:37:30|1131.64|1114.54|1131.62|1114.52|1131.64|1114.54|1131.58|1114.48|5
1651527460000|2022-05-02 21:37:40|1131.61|1114.51|1131.67|1114.57|1131.71|1114.61|1131.61|1114.51|9
1651527470000|2022-05-02 21:37:50|1131.69|1114.59|1131.78|1114.68|1131.78|1114.68|1131.67|1114.57|10
1651527480000|2022-05-02 21:38:00|1131.77|1114.67|1132.23|1115.13|1132.23|1115.13|1131.77|1114.67|10
1651527490000|2022-05-02 21:38:10|1132.15|1115.05|1132.22|1115.12|1132.44|1115.34|1131.86|1114.76|15
1651527500000|2022-05-02 21:38:20|1132.06|1114.96|1132.41|1115.31|1132.41|1115.31|1131.97|1114.87|16
1651527510000|2022-05-02 21:38:30|1132.18|1115.08|1132.17|1115.07|1132.49|1115.39|1132.16|1115.06|8
1651527520000|2022-05-02 21:38:40|1132.18|1115.08|1132.58|1115.48|1132.58|1115.48|1132.18|1115.08|3
1651527540000|2022-05-02 21:39:00|1132.29|1115.19|1132.42|1115.32|1132.58|1115.48|1132.25|1115.15|14
1651527550000|2022-05-02 21:39:10|1132.43|1115.33|1132.53|1115.43|1132.6|1115.5|1132.41|1115.31|5
1651527560000|2022-05-02 21:39:20|1132.39|1115.29|1132.81|1115.71|1132.81|1115.71|1132.34|1115.24|10
1651527570000|2022-05-02 21:39:30|1132.8|1115.7|1132.83|1115.73|1132.86|1115.76|1132.8|1115.7|5
1651527580000|2022-05-02 21:39:40|1132.78|1115.68|1132.87|1115.77|1132.87|1115.77|1132.78|1115.68|5
1651527590000|2022-05-02 21:39:50|1132.86|1115.76|1132.45|1115.35|1132.86|1115.76|1132.45|1115.35|2
1651527600000|2022-05-02 21:40:00|1132.56|1115.46|1132.56|1115.46|1132.56|1115.46|1132.56|1115.46|1
1651527610000|2022-05-02 21:40:10|1132.5|1115.4|1132.56|1115.46|1132.56|1115.46|1132.5|1115.4|4
1651527620000|2022-05-02 21:40:20|1132.6|1115.5|1132.54|1115.44|1132.6|1115.5|1132.54|1115.44|2
1651527630000|2022-05-02 21:40:30|1132.63|1115.53|1132.52|1115.42|1132.63|1115.53|1132.52|1115.42|2
1651527640000|2022-05-02 21:40:40|1132.91|1115.81|1132.88|1115.78|1132.92|1115.82|1132.88|1115.78|7
1651527650000|2022-05-02 21:40:50|1132.53|1115.43|1132.53|1115.43|1132.53|1115.43|1132.46|1115.36|6
1651527660000|2022-05-02 21:41:00|1132.52|1115.42|1132.46|1115.36|1132.79|1115.69|1132.46|1115.36|4
1651527670000|2022-05-02 21:41:10|1132.52|1115.42|1132.46|1115.36|1132.52|1115.42|1132.46|1115.36|4
1651527680000|2022-05-02 21:41:20|1132.45|1115.35|1132.46|1115.36|1132.46|1115.36|1132.45|1115.35|2
1651527690000|2022-05-02 21:41:30|1132.48|1115.38|1132.79|1115.69|1132.8|1115.7|1132.46|1115.36|11
1651527700000|2022-05-02 21:41:40|1132.73|1115.63|1132.54|1115.44|1132.9|1115.8|1132.48|1115.38|12
1651527710000|2022-05-02 21:41:50|1132.52|1115.42|1132.58|1115.48|1132.58|1115.48|1132.5|1115.4|3
1651527720000|2022-05-02 21:42:00|1132.59|1115.49|1132.7|1115.6|1132.7|1115.6|1132.58|1115.48|4
1651527730000|2022-05-02 21:42:10|1132.66|1115.56|1132.66|1115.56|1132.66|1115.56|1132.66|1115.56|1
1651527750000|2022-05-02 21:42:30|1132.31|1115.21|1132.32|1115.22|1132.32|1115.22|1132.31|1115.21|4
1651527760000|2022-05-02 21:42:40|1132.31|1115.21|1132.44|1115.34|1132.44|1115.34|1132.3|1115.2|6
1651527770000|2022-05-02 21:42:50|1132.73|1115.63|1132.74|1115.64|1132.74|1115.64|1132.72|1115.62|8
1651527780000|2022-05-02 21:43:00|1132.75|1115.65|1132.69|1115.59|1132.75|1115.65|1132.69|1115.59|11
1651527790000|2022-05-02 21:43:10|1132.7|1115.6|1132.32|1115.22|1132.71|1115.61|1132.25|1115.15|11
1651527800000|2022-05-02 21:43:20|1132.24|1115.14|1132.08|1114.98|1132.24|1115.14|1132.08|1114.98|3
1651527810000|2022-05-02 21:43:30|1132.13|1115.03|1132.13|1115.03|1132.13|1115.03|1132.08|1114.98|4
1651527820000|2022-05-02 21:43:40|1131.93|1114.83|1132.18|1115.08|1132.18|1115.08|1131.93|1114.83|3
1651527830000|2022-05-02 21:43:50|1132.13|1115.03|1132.13|1115.03|1132.18|1115.08|1132.13|1115.03|5
1651527840000|2022-05-02 21:44:00|1132.18|1115.08|1132.15|1115.05|1132.18|1115.08|1132.15|1115.05|2
1651527850000|2022-05-02 21:44:10|1132.1|1115|1132.1|1115|1132.1|1115|1132.1|1115|1
1651527860000|2022-05-02 21:44:20|1132.07|1114.97|1132.23|1115.13|1132.34|1115.24|1132.07|1114.97|15
1651527870000|2022-05-02 21:44:30|1132.22|1115.12|1132.29|1115.19|1132.33|1115.23|1132.09|1114.99|12
1651527880000|2022-05-02 21:44:40|1132.28|1115.18|1132.3|1115.2|1132.33|1115.23|1132.16|1115.06|9
1651527890000|2022-05-02 21:44:50|1132.24|1115.14|1132.14|1115.04|1132.24|1115.14|1132.09|1114.99|7
1651527900000|2022-05-02 21:45:00|1132.13|1115.03|1132.24|1115.14|1132.24|1115.14|1132.13|1115.03|2
1651527910000|2022-05-02 21:45:10|1132.2|1115.1|1132.07|1114.97|1132.24|1115.14|1132.07|1114.97|4
1651527920000|2022-05-02 21:45:20|1132.01|1114.91|1132.24|1115.14|1132.24|1115.14|1132.01|1114.91|4
1651527930000|2022-05-02 21:45:30|1132.18|1115.08|1132.2|1115.1|1132.2|1115.1|1132.15|1115.05|3
1651527940000|2022-05-02 21:45:40|1132.13|1115.03|1132.13|1115.03|1132.13|1115.03|1132.13|1115.03|1
1651527950000|2022-05-02 21:45:50|1131.95|1114.85|1132.11|1115.01|1132.11|1115.01|1131.95|1114.85|2
1651527960000|2022-05-02 21:46:00|1132.12|1115.02|1131.95|1114.85|1132.12|1115.02|1131.95|1114.85|2
1651527980000|2022-05-02 21:46:20|1132.11|1115.01|1132.11|1115.01|1132.11|1115.01|1132.11|1115.01|1
1651527990000|2022-05-02 21:46:30|1132.25|1115.15|1132.68|1115.58|1132.84|1115.74|1132.25|1115.15|8
1651528000000|2022-05-02 21:46:40|1132.66|1115.56|1132.8|1115.7|1132.84|1115.74|1132.66|1115.56|6
1651528010000|2022-05-02 21:46:50|1132.84|1115.74|1133.02|1115.92|1133.02|1115.92|1132.58|1115.48|11
1651528020000|2022-05-02 21:47:00|1133.09|1115.99|1133.66|1116.56|1133.66|1116.56|1132.98|1115.88|8
1651528030000|2022-05-02 21:47:10|1133.73|1116.63|1134.79|1117.69|1134.79|1117.69|1133.73|1116.63|16
1651528040000|2022-05-02 21:47:20|1134.67|1117.57|1134.97|1117.87|1134.97|1117.87|1134.67|1117.57|4
1651528050000|2022-05-02 21:47:30|1135.91|1118.81|1137.85|1120.75|1137.86|1120.76|1135.91|1118.81|16
1651528060000|2022-05-02 21:47:40|1137.71|1120.61|1138.56|1121.46|1138.56|1121.46|1137.71|1120.61|10
1651528070000|2022-05-02 21:47:50|1138.68|1121.58|1138.91|1121.81|1138.91|1121.81|1138.57|1121.47|4
1651528080000|2022-05-02 21:48:00|1138.8|1121.7|1138.43|1121.33|1138.83|1121.73|1138.35|1121.25|9
1651528090000|2022-05-02 21:48:10|1138.33|1121.23|1138.42|1121.32|1138.42|1121.32|1138.33|1121.23|8
1651528100000|2022-05-02 21:48:20|1138.44|1121.34|1138.34|1121.24|1138.44|1121.34|1138.33|1121.23|5
1651528110000|2022-05-02 21:48:30|1138.66|1121.56|1137.97|1120.87|1138.66|1121.56|1137.97|1120.87|17
1651528120000|2022-05-02 21:48:40|1137.96|1120.86|1137.08|1119.98|1137.96|1120.86|1137.01|1119.91|17
1651528130000|2022-05-02 21:48:50|1137.09|1119.99|1136.74|1119.64|1137.09|1119.99|1136.74|1119.64|6
1651528140000|2022-05-02 21:49:00|1136.79|1119.69|1136.87|1119.77|1136.87|1119.77|1136.35|1119.25|10
1651528150000|2022-05-02 21:49:10|1136.86|1119.76|1136.87|1119.77|1136.87|1119.77|1136.86|1119.76|2
1651528160000|2022-05-02 21:49:20|1136.63|1119.53|1137.07|1119.97|1137.13|1120.03|1136.63|1119.53|11
1651528170000|2022-05-02 21:49:30|1137.04|1119.94|1136.99|1119.89|1137.08|1119.98|1136.99|1119.89|4
1651528180000|2022-05-02 21:49:40|1136.98|1119.88|1137.1|1120|1137.1|1120|1136.98|1119.88|10
1651528190000|2022-05-02 21:49:50|1137.15|1120.05|1137.26|1120.16|1137.48|1120.38|1137.12|1120.02|8
1651528200000|2022-05-02 21:50:00|1137.52|1120.42|1137.52|1120.42|1137.52|1120.42|1137.52|1120.42|1
1651528210000|2022-05-02 21:50:10|1137.15|1120.05|1137.36|1120.26|1137.43|1120.33|1137.15|1120.05|3
1651528220000|2022-05-02 21:50:20|1137.44|1120.34|1138.02|1120.92|1138.04|1120.94|1137.44|1120.34|8
1651528230000|2022-05-02 21:50:30|1137.65|1120.55|1137.53|1120.43|1137.79|1120.69|1137.53|1120.43|7
1651528240000|2022-05-02 21:50:40|1137.66|1120.56|1137.67|1120.57|1137.86|1120.76|1137.53|1120.43|11
1651528250000|2022-05-02 21:50:50|1137.7|1120.6|1137.25|1120.15|1137.72|1120.62|1137.22|1120.12|15
1651528260000|2022-05-02 21:51:00|1137.26|1120.16|1137.03|1119.93|1137.28|1120.18|1137.03|1119.93|19
1651528270000|2022-05-02 21:51:10|1136.99|1119.89|1136.41|1119.31|1136.99|1119.89|1136.24|1119.14|18
1651528280000|2022-05-02 21:51:20|1136.48|1119.38|1136.28|1119.18|1136.48|1119.38|1136.28|1119.18|3
1651528290000|2022-05-02 21:51:30|1136.3|1119.2|1135.85|1118.75|1136.3|1119.2|1135.85|1118.75|9
1651528300000|2022-05-02 21:51:40|1135.28|1118.18|1135.09|1117.99|1135.28|1118.18|1135.09|1117.99|5
1651528310000|2022-05-02 21:51:50|1135.08|1117.98|1134.28|1117.18|1135.08|1117.98|1134.22|1117.12|17
1651528320000|2022-05-02 21:52:00|1134.19|1117.09|1134.42|1117.32|1134.49|1117.39|1134.09|1116.99|4
1651528330000|2022-05-02 21:52:10|1134.35|1117.25|1135.18|1118.08|1135.18|1118.08|1134.35|1117.25|14
1651528340000|2022-05-02 21:52:20|1135.14|1118.04|1135.93|1118.83|1136.03|1118.93|1135.05|1117.95|11
1651528350000|2022-05-02 21:52:30|1135.92|1118.82|1135.93|1118.83|1135.94|1118.84|1135.92|1118.82|4
1651528360000|2022-05-02 21:52:40|1135.94|1118.84|1136.18|1119.08|1136.18|1119.08|1135.94|1118.84|9
1651528370000|2022-05-02 21:52:50|1135.99|1118.89|1136.57|1119.47|1136.57|1119.47|1135.99|1118.89|8
1651528380000|2022-05-02 21:53:00|1136.58|1119.48|1136.78|1119.68|1136.95|1119.85|1136.36|1119.26|15
1651528390000|2022-05-02 21:53:10|1136.79|1119.69|1136.8|1119.7|1137.1|1120|1136.7|1119.6|16
1651528400000|2022-05-02 21:53:20|1136.83|1119.73|1137|1119.9|1137.03|1119.93|1136.75|1119.65|17
1651528410000|2022-05-02 21:53:30|1136.95|1119.85|1136.96|1119.86|1137|1119.9|1136.95|1119.85|5
1651528430000|2022-05-02 21:53:50|1137.09|1119.99|1137.12|1120.02|1137.12|1120.02|1137.08|1119.98|3
1651528440000|2022-05-02 21:54:00|1137.08|1119.98|1137.11|1120.01|1137.12|1120.02|1137.08|1119.98|3
1651528450000|2022-05-02 21:54:10|1137.16|1120.06|1137.05|1119.95|1137.23|1120.13|1137.05|1119.95|4
1651528470000|2022-05-02 21:54:30|1137.23|1120.13|1137.25|1120.15|1137.27|1120.17|1137.05|1119.95|5
1651528480000|2022-05-02 21:54:40|1137.09|1119.99|1137.89|1120.79|1137.89|1120.79|1136.87|1119.77|11
1651528490000|2022-05-02 21:54:50|1137.67|1120.57|1137.74|1120.64|1137.77|1120.67|1137.58|1120.48|10
1651528500000|2022-05-02 21:55:00|1138.01|1120.91|1137.64|1120.54|1138.01|1120.91|1137.64|1120.54|4
1651528510000|2022-05-02 21:55:10|1137.69|1120.59|1137.5|1120.4|1137.75|1120.65|1137.48|1120.38|11
1651528520000|2022-05-02 21:55:20|1137.57|1120.47|1137.58|1120.48|1137.62|1120.52|1137.5|1120.4|16
1651528530000|2022-05-02 21:55:30|1137.48|1120.38|1137.86|1120.76|1137.86|1120.76|1137.48|1120.38|16
1651528540000|2022-05-02 21:55:40|1137.89|1120.79|1138.02|1120.92|1138.02|1120.92|1137.89|1120.79|7
1651528550000|2022-05-02 21:55:50|1137.96|1120.86|1138|1120.9|1138|1120.9|1137.96|1120.86|4
1651528560000|2022-05-02 21:56:00|1138.06|1120.96|1138.06|1120.96|1138.06|1120.96|1137.97|1120.87|4
1651528570000|2022-05-02 21:56:10|1138.02|1120.92|1138.01|1120.91|1138.04|1120.94|1137.93|1120.83|9
1651528580000|2022-05-02 21:56:20|1138.06|1120.96|1138.01|1120.91|1138.06|1120.96|1138.01|1120.91|2
1651528590000|2022-05-02 21:56:30|1138.02|1120.92|1138.02|1120.92|1138.02|1120.92|1138.02|1120.92|1
1651528610000|2022-05-02 21:56:50|1137.97|1120.87|1137.31|1120.21|1137.98|1120.88|1137.3|1120.2|13
1651528620000|2022-05-02 21:57:00|1137.17|1120.07|1137.17|1120.07|1137.17|1120.07|1137.17|1120.07|1
1651528640000|2022-05-02 21:57:20|1136.91|1119.81|1137.43|1120.33|1137.63|1120.53|1136.91|1119.81|9
1651528650000|2022-05-02 21:57:30|1137.57|1120.47|1137.7|1120.6|1137.93|1120.83|1137.57|1120.47|5
1651528670000|2022-05-02 21:57:50|1137.69|1120.59|1137.54|1120.44|1137.69|1120.59|1137.54|1120.44|2
1651528680000|2022-05-02 21:58:00|1137.94|1120.84|1137.94|1120.84|1137.94|1120.84|1137.94|1120.84|1
1651528690000|2022-05-02 21:58:10|1137.92|1120.82|1137.76|1120.66|1137.93|1120.83|1137.76|1120.66|3
1651528700000|2022-05-02 21:58:20|1137.73|1120.63|1137.73|1120.63|1137.73|1120.63|1137.73|1120.63|1
1651528710000|2022-05-02 21:58:30|1137.8|1120.7|1137.81|1120.71|1137.81|1120.71|1137.8|1120.7|2
1651528720000|2022-05-02 21:58:40|1137.8|1120.7|1137.6|1120.5|1137.8|1120.7|1137.55|1120.45|8
1651528730000|2022-05-02 21:58:50|1137.55|1120.45|1137.56|1120.46|1137.61|1120.51|1137.38|1120.28|12
1651528740000|2022-05-02 21:59:00|1137.43|1120.33|1137.59|1120.49|1137.67|1120.57|1137.43|1120.33|17
1651528750000|2022-05-02 21:59:10|1137.64|1120.54|1137.57|1120.47|1137.64|1120.54|1137.54|1120.44|6
1651528760000|2022-05-02 21:59:20|1137.6|1120.5|1137.65|1120.55|1137.65|1120.55|1137.54|1120.44|6
1651528770000|2022-05-02 21:59:30|1137.62|1120.52|1137.51|1120.41|1137.62|1120.52|1137.51|1120.41|4
1651528780000|2022-05-02 21:59:40|1137.1|1120|1137.08|1119.98|1137.1|1120|1137.05|1119.95|5
1651528790000|2022-05-02 21:59:50|1137.09|1119.99|1137.2|1120.1|1137.22|1120.12|1137.09|1119.99|3
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1138.92|1121.82|1138.92|1121.82|1137.2|1120.1|23
1651528810000|2022-05-02 22:00:10|1139.05|1121.95|1139.03|1121.93|1139.11|1122.01|1138.8|1121.7|18
1651528820000|2022-05-02 22:00:20|1139.01|1121.91|1139.13|1122.03|1139.13|1122.03|1139|1121.9|5
1651528830000|2022-05-02 22:00:30|1139|1121.9|1139.04|1121.94|1139.09|1121.99|1138.98|1121.88|9
1651528840000|2022-05-02 22:00:40|1139.07|1121.97|1139.13|1122.03|1139.13|1122.03|1139.07|1121.97|2
1651528850000|2022-05-02 22:00:50|1139.28|1122.18|1139.32|1122.22|1139.32|1122.22|1139.28|1122.18|3
1651528860000|2022-05-02 22:01:00|1139.44|1122.34|1139.5|1122.4|1139.5|1122.4|1139.44|1122.34|3
1651528870000|2022-05-02 22:01:10|1139.48|1122.38|1139.59|1122.49|1139.59|1122.49|1139.48|1122.38|2
1651528880000|2022-05-02 22:01:20|1139.37|1122.27|1139.44|1122.34|1139.44|1122.34|1139.23|1122.13|3
1651528900000|2022-05-02 22:01:40|1139.53|1122.43|1139.68|1122.58|1139.68|1122.58|1139.53|1122.43|4
1651528910000|2022-05-02 22:01:50|1139.63|1122.53|1139.69|1122.59|1139.71|1122.61|1139.63|1122.53|4
1651528920000|2022-05-02 22:02:00|1139.63|1122.53|1139.69|1122.59|1139.69|1122.59|1139.63|1122.53|4
1651528930000|2022-05-02 22:02:10|1139.78|1122.68|1139.72|1122.62|1139.78|1122.68|1139.72|1122.62|4
1651528940000|2022-05-02 22:02:20|1139.78|1122.68|1139.79|1122.69|1139.79|1122.69|1139.78|1122.68|2
1651528950000|2022-05-02 22:02:30|1139.78|1122.68|1139.81|1122.71|1139.84|1122.74|1139.59|1122.49|7
1651528960000|2022-05-02 22:02:40|1139.75|1122.65|1139.81|1122.71|1139.81|1122.71|1139.75|1122.65|2
1651528970000|2022-05-02 22:02:50|1139.71|1122.61|1139.8|1122.7|1139.8|1122.7|1139.71|1122.61|2
1651528980000|2022-05-02 22:03:00|1139.86|1122.76|1140.05|1122.95|1140.05|1122.95|1139.86|1122.76|7
1651528990000|2022-05-02 22:03:10|1139.96|1122.86|1140.62|1123.52|1140.62|1123.52|1139.87|1122.77|4
1651529010000|2022-05-02 22:03:30|1140.73|1123.63|1140.73|1123.63|1140.76|1123.66|1140.72|1123.62|4
1651529020000|2022-05-02 22:03:40|1140.76|1123.66|1140.73|1123.63|1140.76|1123.66|1140.73|1123.63|2
1651529030000|2022-05-02 22:03:50|1140.82|1123.72|1140.73|1123.63|1140.82|1123.72|1140.73|1123.63|2
1651529040000|2022-05-02 22:04:00|1140.87|1123.77|1140.87|1123.77|1140.87|1123.77|1140.87|1123.77|1
1651529050000|2022-05-02 22:04:10|1141.03|1123.93|1141.38|1124.28|1141.46|1124.36|1140.89|1123.79|10
1651529060000|2022-05-02 22:04:20|1141.13|1124.03|1141.26|1124.16|1141.26|1124.16|1141.13|1124.03|2
1651529070000|2022-05-02 22:04:30|1141.06|1123.96|1141.21|1124.11|1141.21|1124.11|1141.06|1123.96|6
1651529080000|2022-05-02 22:04:40|1141.08|1123.98|1141.03|1123.93|1141.08|1123.98|1141.03|1123.93|2
1651529090000|2022-05-02 22:04:50|1141.12|1124.02|1141.77|1124.67|1141.77|1124.67|1141.12|1124.02|3
1651529100000|2022-05-02 22:05:00|1141.81|1124.71|1142.05|1124.95|1142.17|1125.07|1141.79|1124.69|18
1651529110000|2022-05-02 22:05:10|1142.17|1125.07|1141.65|1124.55|1142.21|1125.11|1141.65|1124.55|21
1651529120000|2022-05-02 22:05:20|1142.21|1125.11|1141.52|1124.42|1142.21|1125.11|1141.5|1124.4|12
1651529130000|2022-05-02 22:05:30|1141.53|1124.43|1141.54|1124.44|1141.54|1124.44|1141.52|1124.42|5
1651529140000|2022-05-02 22:05:40|1141.52|1124.42|1141.54|1124.44|1141.54|1124.44|1141.51|1124.41|14
1651529150000|2022-05-02 22:05:50|1141.52|1124.42|1141.09|1123.99|1141.52|1124.42|1141.06|1123.96|11
1651529160000|2022-05-02 22:06:00|1141.1|1124|1140.95|1123.85|1141.1|1124|1140.95|1123.85|6
1651529180000|2022-05-02 22:06:20|1141.15|1124.05|1141.15|1124.05|1141.15|1124.05|1141.15|1124.05|1
1651529190000|2022-05-02 22:06:30|1140.92|1123.82|1140.92|1123.82|1140.92|1123.82|1140.92|1123.82|1
1651529200000|2022-05-02 22:06:40|1141.03|1123.93|1141.16|1124.06|1141.16|1124.06|1140.92|1123.82|4
1651529210000|2022-05-02 22:06:50|1141.1|1124|1141.02|1123.92|1141.1|1124|1141.02|1123.92|2
1651529220000|2022-05-02 22:07:00|1141.04|1123.94|1140.97|1123.87|1141.04|1123.94|1140.97|1123.87|2
1651529240000|2022-05-02 22:07:20|1141.17|1124.07|1141.17|1124.07|1141.17|1124.07|1141.04|1123.94|4
1651529250000|2022-05-02 22:07:30|1141.04|1123.94|1140.63|1123.53|1141.04|1123.94|1140.63|1123.53|7
1651529260000|2022-05-02 22:07:40|1140.65|1123.55|1140.57|1123.47|1140.65|1123.55|1140.13|1123.03|7
1651529270000|2022-05-02 22:07:50|1140.4|1123.3|1140.4|1123.3|1140.4|1123.3|1140.4|1123.3|1
1651529280000|2022-05-02 22:08:00|1140.41|1123.31|1140.21|1123.11|1140.68|1123.58|1140.21|1123.11|4
1651529290000|2022-05-02 22:08:10|1140.14|1123.04|1140.14|1123.04|1140.14|1123.04|1140.14|1123.04|1
1651529300000|2022-05-02 22:08:20|1140.15|1123.05|1140.18|1123.08|1140.18|1123.08|1140.15|1123.05|2
1651529310000|2022-05-02 22:08:30|1140.17|1123.07|1140.05|1122.95|1140.17|1123.07|1140.05|1122.95|3
1651529320000|2022-05-02 22:08:40|1140.06|1122.96|1140.07|1122.97|1140.08|1122.98|1140.04|1122.94|10
1651529330000|2022-05-02 22:08:50|1140.08|1122.98|1139.69|1122.59|1140.08|1122.98|1139.69|1122.59|10
1651529340000|2022-05-02 22:09:00|1139.68|1122.58|1139.55|1122.45|1139.73|1122.63|1139.26|1122.16|15
1651529350000|2022-05-02 22:09:10|1139.53|1122.43|1140.17|1123.07|1140.18|1123.08|1139.53|1122.43|15
1651529360000|2022-05-02 22:09:20|1140.2|1123.1|1140.29|1123.19|1140.29|1123.19|1140.19|1123.09|7
1651529370000|2022-05-02 22:09:30|1140.35|1123.25|1140.52|1123.42|1140.52|1123.42|1140.2|1123.1|3
1651529380000|2022-05-02 22:09:40|1140.56|1123.46|1140.98|1123.88|1140.99|1123.89|1140.56|1123.46|5
1651529400000|2022-05-02 22:10:00|1140.96|1123.86|1140.11|1123.01|1140.96|1123.86|1140.1|1123|11
1651529410000|2022-05-02 22:10:10|1140.1|1123|1140.04|1122.94|1140.1|1123|1140.01|1122.91|12
1651529420000|2022-05-02 22:10:20|1140.03|1122.93|1139.41|1122.31|1140.03|1122.93|1139.36|1122.26|17
1651529430000|2022-05-02 22:10:30|1139.4|1122.3|1140.03|1122.93|1140.03|1122.93|1139.1|1122|15
1651529440000|2022-05-02 22:10:40|1140.2|1123.1|1140.14|1123.04|1140.2|1123.1|1140.03|1122.93|3
1651529450000|2022-05-02 22:10:50|1140.15|1123.05|1140.1|1123|1140.15|1123.05|1140|1122.9|6
1651529460000|2022-05-02 22:11:00|1140.14|1123.04|1140.37|1123.27|1140.37|1123.27|1140.03|1122.93|14
1651529470000|2022-05-02 22:11:10|1140.38|1123.28|1140.37|1123.27|1140.38|1123.28|1140.37|1123.27|4
1651529480000|2022-05-02 22:11:20|1140.38|1123.28|1140.32|1123.22|1140.39|1123.29|1140.32|1123.22|3
1651529490000|2022-05-02 22:11:30|1140.35|1123.25|1141.22|1124.12|1141.22|1124.12|1140.35|1123.25|8
1651529500000|2022-05-02 22:11:40|1141.35|1124.25|1141.47|1124.37|1141.47|1124.37|1141.06|1123.96|5
1651529510000|2022-05-02 22:11:50|1141.28|1124.18|1141|1123.9|1141.28|1124.18|1141|1123.9|4
1651529520000|2022-05-02 22:12:00|1141.01|1123.91|1140.83|1123.73|1141.05|1123.95|1140.83|1123.73|7
1651529530000|2022-05-02 22:12:10|1140.88|1123.78|1140.91|1123.81|1140.91|1123.81|1140.88|1123.78|2
1651529540000|2022-05-02 22:12:20|1141.1|1124|1141|1123.9|1141.1|1124|1141|1123.9|2
1651529550000|2022-05-02 22:12:30|1140.96|1123.86|1140.7|1123.6|1140.98|1123.88|1140.69|1123.59|10
1651529560000|2022-05-02 22:12:40|1140.71|1123.61|1140.28|1123.18|1140.71|1123.61|1140.08|1122.98|12
1651529570000|2022-05-02 22:12:50|1140.23|1123.13|1140.21|1123.11|1140.23|1123.13|1140.21|1123.11|8
1651529580000|2022-05-02 22:13:00|1140.23|1123.13|1140.54|1123.44|1140.65|1123.55|1140.21|1123.11|12
1651529610000|2022-05-02 22:13:30|1140.55|1123.45|1140.55|1123.45|1140.55|1123.45|1140.55|1123.45|1
1651529620000|2022-05-02 22:13:40|1140.62|1123.52|1140.61|1123.51|1140.62|1123.52|1140.61|1123.51|2
1651529640000|2022-05-02 22:14:00|1140.72|1123.62|1140.99|1123.89|1140.99|1123.89|1140.72|1123.62|2
1651529660000|2022-05-02 22:14:20|1141.11|1124.01|1141.44|1124.34|1141.9|1124.8|1140.99|1123.89|9
1651529670000|2022-05-02 22:14:30|1141.9|1124.8|1141.9|1124.8|1141.9|1124.8|1141.9|1124.8|1
1651529680000|2022-05-02 22:14:40|1142.02|1124.92|1143.56|1126.46|1143.56|1126.46|1141.98|1124.88|20
1651529690000|2022-05-02 22:14:50|1143.67|1126.57|1145.08|1127.98|1145.47|1128.37|1143.67|1126.57|29
1651529700000|2022-05-02 22:15:00|1144.86|1127.76|1145.15|1128.05|1145.84|1128.74|1144.8|1127.7|27
1651529710000|2022-05-02 22:15:10|1145.16|1128.06|1144.84|1127.74|1145.18|1128.08|1144.84|1127.74|17
1651529720000|2022-05-02 22:15:20|1144.89|1127.79|1145.9|1128.8|1145.9|1128.8|1144.84|1127.74|16
1651529730000|2022-05-02 22:15:30|1146.05|1128.95|1146.06|1128.96|1146.06|1128.96|1145.98|1128.88|7
1651529740000|2022-05-02 22:15:40|1146.1|1129|1146.94|1129.84|1147.54|1130.44|1146.1|1129|23
1651529750000|2022-05-02 22:15:50|1147.15|1130.05|1146.47|1129.37|1147.18|1130.08|1146.47|1129.37|17
1651529760000|2022-05-02 22:16:00|1146.41|1129.31|1145.21|1128.11|1146.41|1129.31|1145.07|1127.97|21
1651529770000|2022-05-02 22:16:10|1145.31|1128.21|1143.47|1126.37|1145.31|1128.21|1143.44|1126.34|22
1651529780000|2022-05-02 22:16:20|1143.54|1126.44|1143.93|1126.83|1144.06|1126.96|1143.54|1126.44|18
1651529790000|2022-05-02 22:16:30|1144.09|1126.99|1143.16|1126.06|1144.09|1126.99|1143.08|1125.98|15
1651529800000|2022-05-02 22:16:40|1143.05|1125.95|1144.08|1126.98|1144.09|1126.99|1143.04|1125.94|17
1651529810000|2022-05-02 22:16:50|1144.1|1127|1144.04|1126.94|1144.1|1127|1143.66|1126.56|16
1651529820000|2022-05-02 22:17:00|1144.07|1126.97|1144.16|1127.06|1144.16|1127.06|1144.04|1126.94|6
1651529830000|2022-05-02 22:17:10|1144.14|1127.04|1143.73|1126.63|1144.14|1127.04|1143.32|1126.22|17
1651529840000|2022-05-02 22:17:20|1143.72|1126.62|1142.81|1125.71|1143.72|1126.62|1142.81|1125.71|10
1651529850000|2022-05-02 22:17:30|1142.62|1125.52|1142.53|1125.43|1142.7|1125.6|1142.1|1125|9
1651529860000|2022-05-02 22:17:40|1142|1124.9|1141.15|1124.05|1142.25|1125.15|1141.15|1124.05|16
1651529870000|2022-05-02 22:17:50|1141.13|1124.03|1141.19|1124.09|1141.2|1124.1|1141.04|1123.94|10
1651529880000|2022-05-02 22:18:00|1141.2|1124.1|1140.98|1123.88|1141.22|1124.12|1140.98|1123.88|4
1651529890000|2022-05-02 22:18:10|1140.88|1123.78|1141.45|1124.35|1141.54|1124.44|1140.66|1123.56|25
1651529900000|2022-05-02 22:18:20|1141.43|1124.33|1141.2|1124.1|1141.47|1124.37|1141.14|1124.04|11
1651529910000|2022-05-02 22:18:30|1141.23|1124.13|1140.77|1123.67|1141.23|1124.13|1140.77|1123.67|8
1651529920000|2022-05-02 22:18:40|1140.59|1123.49|1140.46|1123.36|1140.64|1123.54|1140.46|1123.36|12
1651529930000|2022-05-02 22:18:50|1140.26|1123.16|1139.09|1121.99|1140.26|1123.16|1138.63|1121.53|21
1651529940000|2022-05-02 22:19:00|1139.24|1122.14|1139.63|1122.53|1139.66|1122.56|1139.23|1122.13|20
1651529950000|2022-05-02 22:19:10|1139.31|1122.21|1139.24|1122.14|1139.31|1122.21|1139.22|1122.12|7
1651529960000|2022-05-02 22:19:20|1139.26|1122.16|1139.36|1122.26|1139.49|1122.39|1139.23|1122.13|5
1651529970000|2022-05-02 22:19:30|1139.37|1122.27|1139.27|1122.17|1139.37|1122.27|1139.08|1121.98|8
1651529980000|2022-05-02 22:19:40|1139.26|1122.16|1138.42|1121.32|1139.26|1122.16|1138.42|1121.32|15
1651529990000|2022-05-02 22:19:50|1138.52|1121.42|1137.89|1120.79|1138.52|1121.42|1137.89|1120.79|11
1651530000000|2022-05-02 22:20:00|1137.91|1120.81|1137.37|1120.27|1138.05|1120.95|1137.33|1120.23|16
1651530010000|2022-05-02 22:20:10|1136.55|1119.45|1137.11|1120.01|1137.11|1120.01|1136.48|1119.38|13
1651530020000|2022-05-02 22:20:20|1137.1|1120|1137.19|1120.09|1137.72|1120.62|1137.06|1119.96|16
1651530030000|2022-05-02 22:20:30|1137.14|1120.04|1137.54|1120.44|1137.86|1120.76|1137.07|1119.97|17
1651530040000|2022-05-02 22:20:40|1137.88|1120.78|1138.21|1121.11|1138.21|1121.11|1137.54|1120.44|8
1651530050000|2022-05-02 22:20:50|1138.11|1121.01|1138.08|1120.98|1138.11|1121.01|1138.08|1120.98|2
1651530060000|2022-05-02 22:21:00|1138.07|1120.97|1137.78|1120.68|1138.07|1120.97|1137.7|1120.6|12
1651530070000|2022-05-02 22:21:10|1137.77|1120.67|1137.96|1120.86|1137.96|1120.86|1137.77|1120.67|12
1651530080000|2022-05-02 22:21:20|1138.13|1121.03|1138.08|1120.98|1138.13|1121.03|1137.93|1120.83|6
1651530090000|2022-05-02 22:21:30|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1138.08|1120.98|3
1651530100000|2022-05-02 22:21:40|1137.69|1120.59|1137.93|1120.83|1137.93|1120.83|1137.69|1120.59|10
1651530110000|2022-05-02 22:21:50|1137.91|1120.81|1137.94|1120.84|1137.94|1120.84|1137.91|1120.81|8
1651530120000|2022-05-02 22:22:00|1137.92|1120.82|1137.76|1120.66|1137.92|1120.82|1137.44|1120.34|12
1651530130000|2022-05-02 22:22:10|1137.75|1120.65|1137.96|1120.86|1137.99|1120.89|1137.75|1120.65|4
1651530140000|2022-05-02 22:22:20|1137.97|1120.87|1137.97|1120.87|1137.97|1120.87|1137.96|1120.86|5
1651530150000|2022-05-02 22:22:30|1137.96|1120.86|1137.96|1120.86|1137.97|1120.87|1137.86|1120.76|8
1651530160000|2022-05-02 22:22:40|1138.01|1120.91|1137.96|1120.86|1138.03|1120.93|1137.92|1120.82|12
1651530170000|2022-05-02 22:22:50|1138|1120.9|1137.75|1120.65|1138.02|1120.92|1137.68|1120.58|16
1651530180000|2022-05-02 22:23:00|1137.76|1120.66|1137.59|1120.49|1137.76|1120.66|1137.56|1120.46|10
1651530190000|2022-05-02 22:23:10|1137.49|1120.39|1137.32|1120.22|1137.49|1120.39|1137.22|1120.12|7
1651530200000|2022-05-02 22:23:20|1137.3|1120.2|1137.09|1119.99|1137.34|1120.24|1137.09|1119.99|8
1651530210000|2022-05-02 22:23:30|1137.1|1120|1137.1|1120|1137.1|1120|1137.1|1120|1
1651530220000|2022-05-02 22:23:40|1137.22|1120.12|1137.03|1119.93|1137.22|1120.12|1136.99|1119.89|5
1651530230000|2022-05-02 22:23:50|1137.46|1120.36|1137.24|1120.14|1137.47|1120.37|1137.24|1120.14|10
1651530240000|2022-05-02 22:24:00|1137.23|1120.13|1137.29|1120.19|1137.3|1120.2|1137.23|1120.13|4
1651530250000|2022-05-02 22:24:10|1137.35|1120.25|1137.39|1120.29|1137.43|1120.33|1137.28|1120.18|6
1651530260000|2022-05-02 22:24:20|1137.44|1120.34|1137.27|1120.17|1137.76|1120.66|1137.24|1120.14|18
1651530270000|2022-05-02 22:24:30|1137.08|1119.98|1137.26|1120.16|1137.3|1120.2|1137.08|1119.98|7
1651530280000|2022-05-02 22:24:40|1137.27|1120.17|1137.27|1120.17|1137.27|1120.17|1137.27|1120.17|1
1651530290000|2022-05-02 22:24:50|1137.26|1120.16|1137.13|1120.03|1137.26|1120.16|1137.12|1120.02|3
1651530300000|2022-05-02 22:25:00|1137.14|1120.04|1137.14|1120.04|1137.15|1120.05|1137.08|1119.98|8
1651530310000|2022-05-02 22:25:10|1137.11|1120.01|1137.13|1120.03|1137.13|1120.03|1137.11|1120.01|3
1651530320000|2022-05-02 22:25:20|1137.14|1120.04|1137.92|1120.82|1137.94|1120.84|1137.09|1119.99|15
1651530330000|2022-05-02 22:25:30|1137.94|1120.84|1137.79|1120.69|1137.97|1120.87|1137.59|1120.49|8
1651530340000|2022-05-02 22:25:40|1137.52|1120.42|1137.12|1120.02|1137.52|1120.42|1137.1|1120|12
1651530350000|2022-05-02 22:25:50|1137.27|1120.17|1137.26|1120.16|1137.28|1120.18|1137.24|1120.14|6
1651530360000|2022-05-02 22:26:00|1137.28|1120.18|1137.17|1120.07|1137.28|1120.18|1137.17|1120.07|3
1651530370000|2022-05-02 22:26:10|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1
1651530380000|2022-05-02 22:26:20|1137.17|1120.07|1137.18|1120.08|1137.22|1120.12|1137.16|1120.06|5
1651530400000|2022-05-02 22:26:40|1137.2|1120.1|1137.15|1120.05|1137.2|1120.1|1137.14|1120.04|5
1651530420000|2022-05-02 22:27:00|1137.31|1120.21|1137.37|1120.27|1137.37|1120.27|1137.15|1120.05|7
1651530430000|2022-05-02 22:27:10|1137.38|1120.28|1137.18|1120.08|1137.42|1120.32|1137.18|1120.08|7
1651530440000|2022-05-02 22:27:20|1137.19|1120.09|1137.19|1120.09|1137.19|1120.09|1137.18|1120.08|3
1651530450000|2022-05-02 22:27:30|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1
1651530460000|2022-05-02 22:27:40|1137.2|1120.1|1137.85|1120.75|1137.85|1120.75|1137.15|1120.05|11
1651530470000|2022-05-02 22:27:50|1137.84|1120.74|1137.17|1120.07|1137.84|1120.74|1137.16|1120.06|14
1651530480000|2022-05-02 22:28:00|1137.18|1120.08|1137.21|1120.11|1137.25|1120.15|1137.18|1120.08|6
1651530490000|2022-05-02 22:28:10|1137.22|1120.12|1137.32|1120.22|1137.32|1120.22|1137.19|1120.09|6
1651530500000|2022-05-02 22:28:20|1137.34|1120.24|1137.34|1120.24|1137.34|1120.24|1137.34|1120.24|1
1651530510000|2022-05-02 22:28:30|1137.2|1120.1|1137.2|1120.1|1137.2|1120.1|1137.18|1120.08|3
1651530520000|2022-05-02 22:28:40|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1
1651530530000|2022-05-02 22:28:50|1137.17|1120.07|1137.13|1120.03|1137.29|1120.19|1137.13|1120.03|5
1651530540000|2022-05-02 22:29:00|1137.14|1120.04|1137.26|1120.16|1137.26|1120.16|1137.11|1120.01|12
1651530550000|2022-05-02 22:29:10|1137.39|1120.29|1137.26|1120.16|1137.39|1120.29|1137.23|1120.13|5
1651530560000|2022-05-02 22:29:20|1137.22|1120.12|1137.13|1120.03|1137.22|1120.12|1137.13|1120.03|3
1651530580000|2022-05-02 22:29:40|1137.16|1120.06|1137.16|1120.06|1137.16|1120.06|1137.16|1120.06|1
1651530590000|2022-05-02 22:29:50|1137.17|1120.07|1137.21|1120.11|1137.21|1120.11|1137.11|1120.01|5
1651530600000|2022-05-02 22:30:00|1137.38|1120.28|1137.01|1119.91|1137.91|1120.81|1137.01|1119.91|12
1651530610000|2022-05-02 22:30:10|1137.11|1120.01|1136.36|1119.26|1137.21|1120.11|1136.28|1119.18|5
1651530620000|2022-05-02 22:30:20|1136.41|1119.31|1136.6|1119.5|1136.68|1119.58|1136.41|1119.31|4
1651530630000|2022-05-02 22:30:30|1136.68|1119.58|1136.93|1119.83|1136.93|1119.83|1136.67|1119.57|3
1651530640000|2022-05-02 22:30:40|1136.88|1119.78|1136.77|1119.67|1136.9|1119.8|1136.77|1119.67|4
1651530650000|2022-05-02 22:30:50|1136.74|1119.64|1136.7|1119.6|1136.81|1119.71|1136.36|1119.26|12
1651530660000|2022-05-02 22:31:00|1136.73|1119.63|1136.44|1119.34|1137.03|1119.93|1136.42|1119.32|16
1651530670000|2022-05-02 22:31:10|1136.45|1119.35|1136.71|1119.61|1136.71|1119.61|1136.45|1119.35|4
1651530680000|2022-05-02 22:31:20|1136.72|1119.62|1136.28|1119.18|1136.76|1119.66|1136.28|1119.18|10
1651530690000|2022-05-02 22:31:30|1136.38|1119.28|1136.38|1119.28|1136.38|1119.28|1136.38|1119.28|1
1651530700000|2022-05-02 22:31:40|1136.37|1119.27|1136.38|1119.28|1136.39|1119.29|1136.37|1119.27|3
1651530710000|2022-05-02 22:31:50|1136.53|1119.43|1136.42|1119.32|1136.59|1119.49|1136.31|1119.21|12
1651530720000|2022-05-02 22:32:00|1136.41|1119.31|1136.27|1119.17|1136.41|1119.31|1136.21|1119.11|12
1651530730000|2022-05-02 22:32:10|1136.28|1119.18|1136.28|1119.18|1136.37|1119.27|1136.23|1119.13|9
1651530740000|2022-05-02 22:32:20|1136.5|1119.4|1136.44|1119.34|1136.5|1119.4|1136.44|1119.34|2
1651530750000|2022-05-02 22:32:30|1136.19|1119.09|1136.1|1119|1136.19|1119.09|1136.1|1119|2
1651530780000|2022-05-02 22:33:00|1136.31|1119.21|1136.31|1119.21|1136.31|1119.21|1136.31|1119.21|1
1651530800000|2022-05-02 22:33:20|1136.25|1119.15|1136.17|1119.07|1136.55|1119.45|1136.17|1119.07|5
1651530810000|2022-05-02 22:33:30|1136.3|1119.2|1136.05|1118.95|1136.34|1119.24|1136.05|1118.95|15
1651530820000|2022-05-02 22:33:40|1136.14|1119.04|1136.1|1119|1136.14|1119.04|1136.01|1118.91|7
1651530830000|2022-05-02 22:33:50|1136.11|1119.01|1136.07|1118.97|1136.14|1119.04|1136.07|1118.97|4
1651530840000|2022-05-02 22:34:00|1136.06|1118.96|1135.41|1118.31|1136.11|1119.01|1135.41|1118.31|10
1651530850000|2022-05-02 22:34:10|1135.47|1118.37|1134.85|1117.75|1135.47|1118.37|1134.58|1117.48|19
1651530860000|2022-05-02 22:34:20|1134.86|1117.76|1134.98|1117.88|1134.98|1117.88|1134.75|1117.65|5
1651530870000|2022-05-02 22:34:30|1134.99|1117.89|1135.08|1117.98|1135.22|1118.12|1134.99|1117.89|20
1651530880000|2022-05-02 22:34:40|1135.15|1118.05|1135.19|1118.09|1135.61|1118.51|1135.06|1117.96|15
1651530900000|2022-05-02 22:35:00|1135.25|1118.15|1135.33|1118.23|1135.36|1118.26|1135.24|1118.14|9
1651530910000|2022-05-02 22:35:10|1135.32|1118.22|1135.29|1118.19|1135.32|1118.22|1135.18|1118.08|12
1651530920000|2022-05-02 22:35:20|1135.26|1118.16|1135.18|1118.08|1135.31|1118.21|1134.77|1117.67|21
1651530930000|2022-05-02 22:35:30|1134.97|1117.87|1134.98|1117.88|1135.16|1118.06|1134.96|1117.86|16
1651530940000|2022-05-02 22:35:40|1135|1117.9|1135.07|1117.97|1135.08|1117.98|1134.97|1117.87|10
1651530950000|2022-05-02 22:35:50|1135.08|1117.98|1135.18|1118.08|1135.18|1118.08|1135.05|1117.95|17
1651530960000|2022-05-02 22:36:00|1135.15|1118.05|1135.09|1117.99|1135.19|1118.09|1135.03|1117.93|17
1651530970000|2022-05-02 22:36:10|1135.08|1117.98|1134.94|1117.84|1135.13|1118.03|1134.94|1117.84|13
1651530980000|2022-05-02 22:36:20|1134.87|1117.77|1134.55|1117.45|1135.04|1117.94|1134.55|1117.45|13
1651530990000|2022-05-02 22:36:30|1134.54|1117.44|1134.67|1117.57|1134.67|1117.57|1134.54|1117.44|6
1651531000000|2022-05-02 22:36:40|1134.14|1117.04|1134.14|1117.04|1134.14|1117.04|1134.14|1117.04|1
1651531010000|2022-05-02 22:36:50|1134.09|1116.99|1134.07|1116.97|1134.12|1117.02|1134.07|1116.97|4
1651531020000|2022-05-02 22:37:00|1134.03|1116.93|1134.04|1116.94|1134.04|1116.94|1134.03|1116.93|2
1651531030000|2022-05-02 22:37:10|1134.01|1116.91|1134.06|1116.96|1134.06|1116.96|1134|1116.9|6
1651531040000|2022-05-02 22:37:20|1134|1116.9|1134.08|1116.98|1134.18|1117.08|1134|1116.9|5
1651531050000|2022-05-02 22:37:30|1134.05|1116.95|1133.44|1116.34|1134.09|1116.99|1133.44|1116.34|7
1651531060000|2022-05-02 22:37:40|1133.29|1116.19|1133.39|1116.29|1133.44|1116.34|1133.28|1116.18|7
1651531070000|2022-05-02 22:37:50|1133.41|1116.31|1133.51|1116.41|1133.51|1116.41|1133.41|1116.31|5
1651531080000|2022-05-02 22:38:00|1133.54|1116.44|1133.84|1116.74|1133.89|1116.79|1133.54|1116.44|3
1651531090000|2022-05-02 22:38:10|1133.82|1116.72|1133.74|1116.64|1133.91|1116.81|1133.74|1116.64|9
1651531100000|2022-05-02 22:38:20|1133.94|1116.84|1133.93|1116.83|1133.94|1116.84|1133.93|1116.83|2
1651531110000|2022-05-02 22:38:30|1133.91|1116.81|1133.86|1116.76|1133.91|1116.81|1133.86|1116.76|3
1651531130000|2022-05-02 22:38:50|1133.91|1116.81|1133.91|1116.81|1133.91|1116.81|1133.91|1116.81|1
1651531140000|2022-05-02 22:39:00|1133.85|1116.75|1133.52|1116.42|1133.85|1116.75|1133.49|1116.39|8
1651531150000|2022-05-02 22:39:10|1133.51|1116.41|1133.24|1116.14|1133.51|1116.41|1132.98|1115.88|16
1651531160000|2022-05-02 22:39:20|1133.16|1116.06|1133.19|1116.09|1133.45|1116.35|1133.1|1116|9
1651531170000|2022-05-02 22:39:30|1133.22|1116.12|1133.02|1115.92|1133.22|1116.12|1133|1115.9|7
1651531180000|2022-05-02 22:39:40|1133.03|1115.93|1133.11|1116.01|1133.11|1116.01|1133.02|1115.92|7
1651531190000|2022-05-02 22:39:50|1133.1|1116|1133.13|1116.03|1133.13|1116.03|1133.09|1115.99|3
1651531200000|2022-05-02 22:40:00|1133.04|1115.94|1132.8|1115.7|1133.04|1115.94|1132.71|1115.61|8
1651531210000|2022-05-02 22:40:10|1132.69|1115.59|1132.34|1115.24|1132.69|1115.59|1132.33|1115.23|8
1651531220000|2022-05-02 22:40:20|1132.36|1115.26|1132.37|1115.27|1132.47|1115.37|1132.36|1115.26|8
1651531230000|2022-05-02 22:40:30|1132.36|1115.26|1132.97|1115.87|1132.97|1115.87|1132.17|1115.07|21
1651531240000|2022-05-02 22:40:40|1132.95|1115.85|1132.99|1115.89|1132.99|1115.89|1132.95|1115.85|4
1651531250000|2022-05-02 22:40:50|1133.07|1115.97|1133.05|1115.95|1133.09|1115.99|1133.03|1115.93|6
1651531260000|2022-05-02 22:41:00|1133.12|1116.02|1133.17|1116.07|1133.17|1116.07|1133.12|1116.02|3
1651531270000|2022-05-02 22:41:10|1133.14|1116.04|1133.12|1116.02|1133.14|1116.04|1133.12|1116.02|2
1651531280000|2022-05-02 22:41:20|1133.09|1115.99|1133.12|1116.02|1133.12|1116.02|1133.09|1115.99|2
1651531290000|2022-05-02 22:41:30|1133.09|1115.99|1133.04|1115.94|1133.09|1115.99|1132.98|1115.88|7
1651531300000|2022-05-02 22:41:40|1133.03|1115.93|1132.7|1115.6|1133.03|1115.93|1132.67|1115.57|12
1651531310000|2022-05-02 22:41:50|1132.59|1115.49|1132.13|1115.03|1132.59|1115.49|1132.08|1114.98|15
1651531320000|2022-05-02 22:42:00|1132.12|1115.02|1132.16|1115.06|1132.22|1115.12|1132.11|1115.01|12
1651531330000|2022-05-02 22:42:10|1132.14|1115.04|1132.13|1115.03|1132.17|1115.07|1132.13|1115.03|5
1651531340000|2022-05-02 22:42:20|1132.14|1115.04|1132.19|1115.09|1132.24|1115.14|1132.12|1115.02|12
1651531350000|2022-05-02 22:42:30|1132.23|1115.13|1132.23|1115.13|1132.23|1115.13|1132.23|1115.13|1
1651531360000|2022-05-02 22:42:40|1132.24|1115.14|1132.24|1115.14|1132.29|1115.19|1132.24|1115.14|7
1651531370000|2022-05-02 22:42:50|1132.23|1115.13|1132.24|1115.14|1132.26|1115.16|1132.2|1115.1|5
1651531380000|2022-05-02 22:43:00|1132.14|1115.04|1132.09|1114.99|1132.17|1115.07|1132.09|1114.99|5
1651531390000|2022-05-02 22:43:10|1132.11|1115.01|1132.13|1115.03|1132.13|1115.03|1132.09|1114.99|5
1651531400000|2022-05-02 22:43:20|1132.14|1115.04|1132.14|1115.04|1132.14|1115.04|1132.14|1115.04|1
1651531410000|2022-05-02 22:43:30|1132.12|1115.02|1132.09|1114.99|1132.14|1115.04|1132.05|1114.95|16
1651531420000|2022-05-02 22:43:40|1132.07|1114.97|1131.75|1114.65|1132.08|1114.98|1131.62|1114.52|7
1651531430000|2022-05-02 22:43:50|1131.71|1114.61|1131.75|1114.65|1131.75|1114.65|1131.71|1114.61|2
1651531440000|2022-05-02 22:44:00|1131.59|1114.49|1131.7|1114.6|1131.74|1114.64|1131.59|1114.49|4
1651531450000|2022-05-02 22:44:10|1131.69|1114.59|1132.16|1115.06|1132.18|1115.08|1131.61|1114.51|20
1651531460000|2022-05-02 22:44:20|1132.14|1115.04|1132.17|1115.07|1132.17|1115.07|1132.13|1115.03|5
1651531470000|2022-05-02 22:44:30|1132.21|1115.11|1132.21|1115.11|1132.39|1115.29|1132.12|1115.02|5
1651531480000|2022-05-02 22:44:40|1132.2|1115.1|1132.17|1115.07|1132.21|1115.11|1132.17|1115.07|4
1651531490000|2022-05-02 22:44:50|1132.18|1115.08|1132.18|1115.08|1132.18|1115.08|1132.17|1115.07|3
1651531500000|2022-05-02 22:45:00|1132.11|1115.01|1131.99|1114.89|1132.11|1115.01|1131.99|1114.89|6
1651531510000|2022-05-02 22:45:10|1131.95|1114.85|1131.88|1114.78|1131.99|1114.89|1131.88|1114.78|7
1651531520000|2022-05-02 22:45:20|1131.82|1114.72|1131.88|1114.78|1131.88|1114.78|1131.82|1114.72|10
1651531530000|2022-05-02 22:45:30|1131.9|1114.8|1131.54|1114.44|1131.9|1114.8|1131.54|1114.44|7
1651531540000|2022-05-02 22:45:40|1131.61|1114.51|1131.7|1114.6|1131.7|1114.6|1131.61|1114.51|3
1651531550000|2022-05-02 22:45:50|1131.56|1114.46|1131.67|1114.57|1131.7|1114.6|1131.56|1114.46|8
1651531560000|2022-05-02 22:46:00|1131.68|1114.58|1131.68|1114.58|1131.73|1114.63|1131.66|1114.56|7
1651531570000|2022-05-02 22:46:10|1131.73|1114.63|1131.28|1114.18|1131.73|1114.63|1131.23|1114.13|5
1651531580000|2022-05-02 22:46:20|1131.71|1114.61|1131.6|1114.5|1131.71|1114.61|1131.6|1114.5|3
1651531590000|2022-05-02 22:46:30|1131.64|1114.54|1130.71|1113.61|1131.64|1114.54|1130.71|1113.61|16
1651531600000|2022-05-02 22:46:40|1130.75|1113.65|1131.27|1114.17|1131.27|1114.17|1130.67|1113.57|19
1651531610000|2022-05-02 22:46:50|1131.12|1114.02|1130.25|1113.15|1131.19|1114.09|1130.25|1113.15|17
1651531620000|2022-05-02 22:47:00|1130.21|1113.11|1130.19|1113.09|1130.26|1113.16|1130.18|1113.08|6
1651531630000|2022-05-02 22:47:10|1130.2|1113.1|1130.22|1113.12|1130.23|1113.13|1130.1|1113|6
1651531640000|2022-05-02 22:47:20|1130.18|1113.08|1129.91|1112.81|1130.18|1113.08|1129.91|1112.81|8
1651531650000|2022-05-02 22:47:30|1129.89|1112.79|1130.08|1112.98|1130.1|1113|1129.86|1112.76|10
1651531660000|2022-05-02 22:47:40|1130.09|1112.99|1130.07|1112.97|1130.14|1113.04|1130.05|1112.95|15
1651531670000|2022-05-02 22:47:50|1130.04|1112.94|1130.06|1112.96|1130.17|1113.07|1130.04|1112.94|9
1651531680000|2022-05-02 22:48:00|1130.05|1112.95|1130.18|1113.08|1130.18|1113.08|1129.87|1112.77|15
1651531690000|2022-05-02 22:48:10|1130.17|1113.07|1130.61|1113.51|1130.61|1113.51|1130.13|1113.03|8
1651531700000|2022-05-02 22:48:20|1130.66|1113.56|1130.31|1113.21|1130.93|1113.83|1130.31|1113.21|16
1651531710000|2022-05-02 22:48:30|1130.58|1113.48|1130.17|1113.07|1130.58|1113.48|1130.17|1113.07|11
1651531720000|2022-05-02 22:48:40|1130.16|1113.06|1130.16|1113.06|1130.16|1113.06|1130.16|1113.06|1
1651531730000|2022-05-02 22:48:50|1130.14|1113.04|1129.98|1112.88|1130.15|1113.05|1129.98|1112.88|12
1651531740000|2022-05-02 22:49:00|1130.07|1112.97|1129.98|1112.88|1130.07|1112.97|1129.98|1112.88|5
1651531750000|2022-05-02 22:49:10|1129.97|1112.87|1129.54|1112.44|1129.97|1112.87|1129.54|1112.44|3
1651531760000|2022-05-02 22:49:20|1129.55|1112.45|1129.6|1112.5|1129.62|1112.52|1129.55|1112.45|3
1651531770000|2022-05-02 22:49:30|1129.43|1112.33|1129.34|1112.24|1129.43|1112.33|1129.18|1112.08|4
1651531780000|2022-05-02 22:49:40|1129.32|1112.22|1129.33|1112.23|1129.5|1112.4|1129.32|1112.22|3
1651531790000|2022-05-02 22:49:50|1129.32|1112.22|1129.32|1112.22|1129.32|1112.22|1129.32|1112.22|1
1651531800000|2022-05-02 22:50:00|1129.43|1112.33|1129.43|1112.33|1129.43|1112.33|1129.43|1112.33|1
1651531820000|2022-05-02 22:50:20|1129.48|1112.38|1129.48|1112.38|1129.48|1112.38|1129.48|1112.38|1
1651531830000|2022-05-02 22:50:30|1129.39|1112.29|1129.39|1112.29|1129.39|1112.29|1129.39|1112.29|1
1651531850000|2022-05-02 22:50:50|1129.42|1112.32|1129.35|1112.25|1129.45|1112.35|1129.35|1112.25|3
1651531860000|2022-05-02 22:51:00|1129.41|1112.31|1129.41|1112.31|1129.47|1112.37|1129.35|1112.25|4
1651531870000|2022-05-02 22:51:10|1129.35|1112.25|1129.35|1112.25|1129.35|1112.25|1129.35|1112.25|1
1651531880000|2022-05-02 22:51:20|1129.39|1112.29|1130.05|1112.95|1130.06|1112.96|1129.35|1112.25|21
1651531890000|2022-05-02 22:51:30|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1
1651531900000|2022-05-02 22:51:40|1130.03|1112.93|1130.03|1112.93|1130.03|1112.93|1130.03|1112.93|1
1651531910000|2022-05-02 22:51:50|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130.03|1112.93|3
1651531920000|2022-05-02 22:52:00|1130.03|1112.93|1130.03|1112.93|1130.03|1112.93|1130.03|1112.93|1
1651531930000|2022-05-02 22:52:10|1130.06|1112.96|1129.88|1112.78|1130.06|1112.96|1129.87|1112.77|5
1651531940000|2022-05-02 22:52:20|1129.96|1112.86|1129.96|1112.86|1129.96|1112.86|1129.58|1112.48|18
1651531950000|2022-05-02 22:52:30|1129.93|1112.83|1129.98|1112.88|1129.98|1112.88|1129.93|1112.83|11
1651531960000|2022-05-02 22:52:40|1130.08|1112.98|1130.08|1112.98|1130.11|1113.01|1130.08|1112.98|3
1651531970000|2022-05-02 22:52:50|1130.05|1112.95|1130.05|1112.95|1130.05|1112.95|1130.05|1112.95|1
1651531980000|2022-05-02 22:53:00|1130.03|1112.93|1130.07|1112.97|1130.07|1112.97|1130.03|1112.93|2
1651532000000|2022-05-02 22:53:20|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1
1651532010000|2022-05-02 22:53:30|1129.93|1112.83|1129.95|1112.85|1129.98|1112.88|1129.93|1112.83|5
1651532020000|2022-05-02 22:53:40|1129.93|1112.83|1129.93|1112.83|1129.93|1112.83|1129.92|1112.82|3
1651532030000|2022-05-02 22:53:50|1129.84|1112.74|1129.84|1112.74|1129.84|1112.74|1129.84|1112.74|1
1651532050000|2022-05-02 22:54:10|1129.93|1112.83|1129.64|1112.54|1130.1|1113|1129.64|1112.54|12
1651532060000|2022-05-02 22:54:20|1129.93|1112.83|1129.91|1112.81|1129.93|1112.83|1129.9|1112.8|3
1651532070000|2022-05-02 22:54:30|1129.88|1112.78|1129.95|1112.85|1129.95|1112.85|1129.88|1112.78|3
1651532080000|2022-05-02 22:54:40|1129.99|1112.89|1129.96|1112.86|1129.99|1112.89|1129.96|1112.86|2
1651532090000|2022-05-02 22:54:50|1130.03|1112.93|1129.94|1112.84|1130.03|1112.93|1129.94|1112.84|2
1651532100000|2022-05-02 22:55:00|1129.85|1112.75|1129.88|1112.78|1129.93|1112.83|1129.85|1112.75|5
1651532110000|2022-05-02 22:55:10|1129.86|1112.76|1129.86|1112.76|1129.86|1112.76|1129.86|1112.76|1
1651532120000|2022-05-02 22:55:20|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1
1651532130000|2022-05-02 22:55:30|1129.89|1112.79|1129.88|1112.78|1129.89|1112.79|1129.88|1112.78|2
1651532140000|2022-05-02 22:55:40|1129.89|1112.79|1129.95|1112.85|1129.97|1112.87|1129.89|1112.79|5
1651532160000|2022-05-02 22:56:00|1129.82|1112.72|1129.84|1112.74|1129.84|1112.74|1129.82|1112.72|2
1651532170000|2022-05-02 22:56:10|1129.89|1112.79|1129.89|1112.79|1129.89|1112.79|1129.89|1112.79|1
1651532180000|2022-05-02 22:56:20|1129.94|1112.84|1129.6|1112.5|1129.94|1112.84|1129.6|1112.5|3
1651532190000|2022-05-02 22:56:30|1129.72|1112.62|1129.69|1112.59|1129.72|1112.62|1129.69|1112.59|2
1651532200000|2022-05-02 22:56:40|1129.78|1112.68|1129.78|1112.68|1129.78|1112.68|1129.78|1112.68|1
1651532210000|2022-05-02 22:56:50|1129.77|1112.67|1129.94|1112.84|1129.94|1112.84|1129.77|1112.67|2
1651532220000|2022-05-02 22:57:00|1129.88|1112.78|1129.89|1112.79|1129.93|1112.83|1129.87|1112.77|8
1651532230000|2022-05-02 22:57:10|1129.92|1112.82|1129.99|1112.89|1129.99|1112.89|1129.92|1112.82|7
1651532240000|2022-05-02 22:57:20|1130.03|1112.93|1129.98|1112.88|1130.03|1112.93|1129.96|1112.86|9
1651532250000|2022-05-02 22:57:30|1129.96|1112.86|1129.89|1112.79|1129.96|1112.86|1129.83|1112.73|7
1651532260000|2022-05-02 22:57:40|1129.9|1112.8|1129.96|1112.86|1129.96|1112.86|1129.89|1112.79|8
1651532270000|2022-05-02 22:57:50|1129.94|1112.84|1130.01|1112.91|1130.05|1112.95|1129.94|1112.84|6
1651532280000|2022-05-02 22:58:00|1130|1112.9|1130|1112.9|1130.01|1112.91|1130|1112.9|3
1651532290000|2022-05-02 22:58:10|1130.03|1112.93|1129.97|1112.87|1130.03|1112.93|1129.97|1112.87|3
1651532300000|2022-05-02 22:58:20|1129.98|1112.88|1129.98|1112.88|1129.98|1112.88|1129.98|1112.88|1
1651532310000|2022-05-02 22:58:30|1129.97|1112.87|1129.9|1112.8|1129.97|1112.87|1129.9|1112.8|3
1651532320000|2022-05-02 22:58:40|1129.89|1112.79|1129.86|1112.76|1129.92|1112.82|1129.86|1112.76|8
1651532330000|2022-05-02 22:58:50|1129.88|1112.78|1129.76|1112.66|1129.91|1112.81|1129.76|1112.66|12
1651532340000|2022-05-02 22:59:00|1129.72|1112.62|1129.55|1112.45|1129.9|1112.8|1129.55|1112.45|13
1651532350000|2022-05-02 22:59:10|1129.54|1112.44|1129.3|1112.2|1129.54|1112.44|1129.3|1112.2|11
1651532360000|2022-05-02 22:59:20|1129.41|1112.31|1129.93|1112.83|1129.93|1112.83|1129.31|1112.21|12
1651532370000|2022-05-02 22:59:30|1129.92|1112.82|1129.84|1112.74|1129.99|1112.89|1129.73|1112.63|18
1651532380000|2022-05-02 22:59:40|1129.76|1112.66|1129.63|1112.53|1129.76|1112.66|1129.63|1112.53|7
1651532390000|2022-05-02 22:59:50|1129.74|1112.64|1129.79|1112.69|1129.82|1112.72|1129.67|1112.57|18
1651532400000|2022-05-02 23:00:00|1129.8|1112.7|1130.01|1112.91|1130.05|1112.95|1129.79|1112.69|19
1651532410000|2022-05-02 23:00:10|1129.97|1112.87|1130.09|1112.99|1130.09|1112.99|1129.97|1112.87|6
1651532420000|2022-05-02 23:00:20|1130.06|1112.96|1130.05|1112.95|1130.09|1112.99|1130.05|1112.95|8
1651532430000|2022-05-02 23:00:30|1130.04|1112.94|1129.91|1112.81|1130.04|1112.94|1129.91|1112.81|9
1651532440000|2022-05-02 23:00:40|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1129.92|1112.82|5
1651532450000|2022-05-02 23:00:50|1129.92|1112.82|1129.94|1112.84|1129.95|1112.85|1129.92|1112.82|7
1651532460000|2022-05-02 23:01:00|1129.89|1112.79|1129.89|1112.79|1129.89|1112.79|1129.88|1112.78|3
1651532470000|2022-05-02 23:01:10|1129.88|1112.78|1129.88|1112.78|1129.9|1112.8|1129.88|1112.78|7
1651532480000|2022-05-02 23:01:20|1129.83|1112.73|1129.91|1112.81|1129.91|1112.81|1129.83|1112.73|9
1651532490000|2022-05-02 23:01:30|1129.92|1112.82|1129.88|1112.78|1129.93|1112.83|1129.88|1112.78|4
1651532510000|2022-05-02 23:01:50|1129.89|1112.79|1129.84|1112.74|1129.89|1112.79|1129.83|1112.73|9
1651532520000|2022-05-02 23:02:00|1129.83|1112.73|1129.77|1112.67|1129.86|1112.76|1129.77|1112.67|7
1651532530000|2022-05-02 23:02:10|1129.76|1112.66|1129.8|1112.7|1129.81|1112.71|1129.76|1112.66|3
1651532540000|2022-05-02 23:02:20|1129.81|1112.71|1129.8|1112.7|1129.81|1112.71|1129.8|1112.7|4
1651532550000|2022-05-02 23:02:30|1129.81|1112.71|1129.96|1112.86|1129.97|1112.87|1129.81|1112.71|5
1651532560000|2022-05-02 23:02:40|1129.95|1112.85|1129.76|1112.66|1129.95|1112.85|1129.75|1112.65|9
1651532570000|2022-05-02 23:02:50|1129.74|1112.64|1129.76|1112.66|1129.76|1112.66|1129.73|1112.63|7
1651532580000|2022-05-02 23:03:00|1129.75|1112.65|1130.01|1112.91|1130.06|1112.96|1129.75|1112.65|17
1651532590000|2022-05-02 23:03:10|1130|1112.9|1130.04|1112.94|1130.09|1112.99|1130|1112.9|9
1651532600000|2022-05-02 23:03:20|1130.03|1112.93|1130.04|1112.94|1130.04|1112.94|1130.03|1112.93|2
1651532610000|2022-05-02 23:03:30|1130.05|1112.95|1130.05|1112.95|1130.05|1112.95|1130.05|1112.95|1
1651532620000|2022-05-02 23:03:40|1130.1|1113|1130.13|1113.03|1130.14|1113.04|1130.05|1112.95|6
1651532630000|2022-05-02 23:03:50|1130.12|1113.02|1130.09|1112.99|1130.12|1113.02|1130.05|1112.95|7
1651532640000|2022-05-02 23:04:00|1130.08|1112.98|1130.03|1112.93|1130.08|1112.98|1130|1112.9|6
1651532650000|2022-05-02 23:04:10|1130.02|1112.92|1130.01|1112.91|1130.07|1112.97|1129.98|1112.88|8
1651532660000|2022-05-02 23:04:20|1129.98|1112.88|1129.25|1112.15|1129.98|1112.88|1129.24|1112.14|13
1651532670000|2022-05-02 23:04:30|1129.27|1112.17|1129.32|1112.22|1129.37|1112.27|1129.27|1112.17|6
1651532680000|2022-05-02 23:04:40|1129.45|1112.35|1130.05|1112.95|1130.05|1112.95|1129.45|1112.35|11
1651532690000|2022-05-02 23:04:50|1130.08|1112.98|1130.07|1112.97|1130.08|1112.98|1130.07|1112.97|2
1651532700000|2022-05-02 23:05:00|1130.05|1112.95|1130.14|1113.04|1130.21|1113.11|1130.05|1112.95|12
1651532710000|2022-05-02 23:05:10|1130.16|1113.06|1130.69|1113.59|1130.85|1113.75|1130.16|1113.06|8
1651532720000|2022-05-02 23:05:20|1130.94|1113.84|1130.58|1113.48|1130.94|1113.84|1130.58|1113.48|5
1651532730000|2022-05-02 23:05:30|1130.56|1113.46|1130.34|1113.24|1130.56|1113.46|1130.25|1113.15|4
1651532740000|2022-05-02 23:05:40|1130.63|1113.53|1130.63|1113.53|1130.63|1113.53|1130.62|1113.52|19
1651532750000|2022-05-02 23:05:50|1130.62|1113.52|1130.63|1113.53|1130.63|1113.53|1130.56|1113.46|5
1651532760000|2022-05-02 23:06:00|1130.64|1113.54|1130.64|1113.54|1130.64|1113.54|1130.64|1113.54|1
1651532770000|2022-05-02 23:06:10|1130.84|1113.74|1130.84|1113.74|1130.84|1113.74|1130.84|1113.74|1
1651532790000|2022-05-02 23:06:30|1130.95|1113.85|1130.6|1113.5|1130.95|1113.85|1130.58|1113.48|14
1651532800000|2022-05-02 23:06:40|1130.58|1113.48|1130.68|1113.58|1130.68|1113.58|1130.58|1113.48|6
1651532810000|2022-05-02 23:06:50|1130.61|1113.51|1130.68|1113.58|1130.76|1113.66|1130.6|1113.5|5
1651532820000|2022-05-02 23:07:00|1130.64|1113.54|1130.72|1113.62|1130.83|1113.73|1130.61|1113.51|12
1651532830000|2022-05-02 23:07:10|1130.89|1113.79|1131.03|1113.93|1131.06|1113.96|1130.83|1113.73|26
1651532840000|2022-05-02 23:07:20|1131.06|1113.96|1131.2|1114.1|1131.88|1114.78|1131.06|1113.96|18
1651532850000|2022-05-02 23:07:30|1131.24|1114.14|1131.24|1114.14|1131.24|1114.14|1131.24|1114.14|1
1651532860000|2022-05-02 23:07:40|1131.15|1114.05|1131.15|1114.05|1131.21|1114.11|1131.08|1113.98|8
1651532870000|2022-05-02 23:07:50|1131.05|1113.95|1130.95|1113.85|1131.08|1113.98|1130.95|1113.85|13
1651532880000|2022-05-02 23:08:00|1130.97|1113.87|1130.99|1113.89|1131.1|1114|1130.97|1113.87|3
1651532890000|2022-05-02 23:08:10|1130.98|1113.88|1130.94|1113.84|1130.98|1113.88|1130.93|1113.83|10
1651532900000|2022-05-02 23:08:20|1130.98|1113.88|1130.94|1113.84|1130.98|1113.88|1130.93|1113.83|13
1651532910000|2022-05-02 23:08:30|1130.93|1113.83|1130.94|1113.84|1130.94|1113.84|1130.93|1113.83|4
1651532920000|2022-05-02 23:08:40|1130.93|1113.83|1130.87|1113.77|1130.94|1113.84|1130.87|1113.77|12
1651532930000|2022-05-02 23:08:50|1130.86|1113.76|1130.92|1113.82|1130.92|1113.82|1130.75|1113.65|16
1651532940000|2022-05-02 23:09:00|1130.94|1113.84|1131.11|1114.01|1131.12|1114.02|1130.94|1113.84|6
1651532950000|2022-05-02 23:09:10|1131.1|1114|1131.06|1113.96|1131.1|1114|1131.05|1113.95|4
1651532960000|2022-05-02 23:09:20|1131.05|1113.95|1131.07|1113.97|1131.12|1114.02|1131.03|1113.93|18
1651532970000|2022-05-02 23:09:30|1131.06|1113.96|1131.13|1114.03|1131.13|1114.03|1131.02|1113.92|12
1651532980000|2022-05-02 23:09:40|1131.11|1114.01|1131.05|1113.95|1131.11|1114.01|1131.02|1113.92|10
1651532990000|2022-05-02 23:09:50|1131.14|1114.04|1131.07|1113.97|1131.14|1114.04|1131.02|1113.92|18
1651533000000|2022-05-02 23:10:00|1131.08|1113.98|1131.24|1114.14|1131.25|1114.15|1131.08|1113.98|9
1651533010000|2022-05-02 23:10:10|1131.25|1114.15|1131.36|1114.26|1131.52|1114.42|1131.25|1114.15|3
1651533020000|2022-05-02 23:10:20|1131.61|1114.51|1131.61|1114.51|1131.61|1114.51|1131.61|1114.51|1
1651533030000|2022-05-02 23:10:30|1131.52|1114.42|1131.68|1114.58|1131.68|1114.58|1131.52|1114.42|2
1651533040000|2022-05-02 23:10:40|1131.76|1114.66|1132.59|1115.49|1132.59|1115.49|1131.68|1114.58|8
1651533050000|2022-05-02 23:10:50|1132.69|1115.59|1133.13|1116.03|1133.13|1116.03|1132.63|1115.53|10
1651533060000|2022-05-02 23:11:00|1133.23|1116.13|1133.65|1116.55|1133.68|1116.58|1133.17|1116.07|17
1651533070000|2022-05-02 23:11:10|1133.64|1116.54|1133.34|1116.24|1133.64|1116.54|1133.34|1116.24|21
1651533080000|2022-05-02 23:11:20|1133.3|1116.2|1133.04|1115.94|1133.32|1116.22|1133.03|1115.93|15
1651533090000|2022-05-02 23:11:30|1133.03|1115.93|1132.26|1115.16|1133.03|1115.93|1132.26|1115.16|19
1651533100000|2022-05-02 23:11:40|1132.25|1115.15|1132.25|1115.15|1132.25|1115.15|1132.23|1115.13|4
1651533110000|2022-05-02 23:11:50|1132.07|1114.97|1132.05|1114.95|1132.07|1114.97|1132.05|1114.95|2
1651533120000|2022-05-02 23:12:00|1131.96|1114.86|1131.28|1114.18|1131.96|1114.86|1131.27|1114.17|11
1651533130000|2022-05-02 23:12:10|1131.29|1114.19|1131.28|1114.18|1131.31|1114.21|1131.26|1114.16|4
1651533140000|2022-05-02 23:12:20|1131.17|1114.07|1131.22|1114.12|1131.34|1114.24|1131.16|1114.06|11
1651533150000|2022-05-02 23:12:30|1131.1|1114|1131.11|1114.01|1131.26|1114.16|1131.1|1114|6
1651533160000|2022-05-02 23:12:40|1131.09|1113.99|1131.15|1114.05|1131.15|1114.05|1131.08|1113.98|4
1651533170000|2022-05-02 23:12:50|1131.13|1114.03|1131.1|1114|1131.21|1114.11|1131.06|1113.96|8
1651533180000|2022-05-02 23:13:00|1131.09|1113.99|1131.28|1114.18|1131.28|1114.18|1131.09|1113.99|6
1651533190000|2022-05-02 23:13:10|1131.3|1114.2|1131.88|1114.78|1131.88|1114.78|1131.19|1114.09|8
1651533200000|2022-05-02 23:13:20|1131.9|1114.8|1132.22|1115.12|1132.32|1115.22|1131.9|1114.8|9
1651533210000|2022-05-02 23:13:30|1132.41|1115.31|1132.41|1115.31|1132.41|1115.31|1132.41|1115.31|1
1651533220000|2022-05-02 23:13:40|1132.34|1115.24|1132.88|1115.78|1133.14|1116.04|1132.34|1115.24|6
1651533230000|2022-05-02 23:13:50|1132.97|1115.87|1133.99|1116.89|1133.99|1116.89|1132.97|1115.87|14
1651533240000|2022-05-02 23:14:00|1134.03|1116.93|1134.05|1116.95|1134.05|1116.95|1134.02|1116.92|3
1651533250000|2022-05-02 23:14:10|1134.06|1116.96|1134.06|1116.96|1134.06|1116.96|1134.02|1116.92|8
1651533260000|2022-05-02 23:14:20|1134.05|1116.95|1133.11|1116.01|1134.05|1116.95|1133.11|1116.01|18
1651533270000|2022-05-02 23:14:30|1133.12|1116.02|1133.14|1116.04|1133.23|1116.13|1133.11|1116.01|11
1651533280000|2022-05-02 23:14:40|1133.16|1116.06|1133.04|1115.94|1133.16|1116.06|1133.04|1115.94|4
1651533290000|2022-05-02 23:14:50|1133.03|1115.93|1133|1115.9|1133.03|1115.93|1132.97|1115.87|13
1651533300000|2022-05-02 23:15:00|1132.99|1115.89|1132.9|1115.8|1133.04|1115.94|1132.89|1115.79|11
1651533310000|2022-05-02 23:15:10|1132.93|1115.83|1132.99|1115.89|1132.99|1115.89|1132.93|1115.83|10
1651533320000|2022-05-02 23:15:20|1133|1115.9|1133.19|1116.09|1133.19|1116.09|1132.99|1115.89|13
1651533330000|2022-05-02 23:15:30|1133.18|1116.08|1133.15|1116.05|1133.18|1116.08|1133.14|1116.04|4
1651533340000|2022-05-02 23:15:40|1133.13|1116.03|1133.71|1116.61|1133.72|1116.62|1133.13|1116.03|11
1651533350000|2022-05-02 23:15:50|1133.68|1116.58|1133.62|1116.52|1133.68|1116.58|1133.62|1116.52|4
1651533360000|2022-05-02 23:16:00|1133.64|1116.54|1133.21|1116.11|1133.66|1116.56|1133.2|1116.1|13
1651533370000|2022-05-02 23:16:10|1133.22|1116.12|1133.23|1116.13|1133.36|1116.26|1133.2|1116.1|13
1651533380000|2022-05-02 23:16:20|1133.16|1116.06|1133.16|1116.06|1133.16|1116.06|1133.16|1116.06|1
1651533390000|2022-05-02 23:16:30|1133.15|1116.05|1133.52|1116.42|1133.54|1116.44|1133.13|1116.03|9
1651533400000|2022-05-02 23:16:40|1133.54|1116.44|1133.56|1116.46|1133.56|1116.46|1133.43|1116.33|6
1651533410000|2022-05-02 23:16:50|1133.55|1116.45|1133.6|1116.5|1133.6|1116.5|1133.43|1116.33|8
1651533420000|2022-05-02 23:17:00|1133.59|1116.49|1133.61|1116.51|1133.65|1116.55|1133.35|1116.25|10
1651533430000|2022-05-02 23:17:10|1133.66|1116.56|1133.36|1116.26|1133.66|1116.56|1133.32|1116.22|13
1651533440000|2022-05-02 23:17:20|1133.09|1115.99|1133.04|1115.94|1133.16|1116.06|1133.04|1115.94|7
1651533450000|2022-05-02 23:17:30|1133.03|1115.93|1133.1|1116|1133.13|1116.03|1133.03|1115.93|8
1651533460000|2022-05-02 23:17:40|1133.16|1116.06|1133.16|1116.06|1133.16|1116.06|1133.16|1116.06|1
1651533470000|2022-05-02 23:17:50|1133.19|1116.09|1133.93|1116.83|1133.93|1116.83|1133.19|1116.09|16
1651533480000|2022-05-02 23:18:00|1134.03|1116.93|1134.14|1117.04|1134.18|1117.08|1133.91|1116.81|14
1651533490000|2022-05-02 23:18:10|1134.27|1117.17|1134.14|1117.04|1134.6|1117.5|1134.14|1117.04|4
1651533500000|2022-05-02 23:18:20|1134.6|1117.5|1134.49|1117.39|1134.6|1117.5|1134.45|1117.35|6
1651533510000|2022-05-02 23:18:30|1134.46|1117.36|1134.52|1117.42|1134.52|1117.42|1134.4|1117.3|13
1651533520000|2022-05-02 23:18:40|1134.49|1117.39|1134.52|1117.42|1134.52|1117.42|1134.49|1117.39|2
1651533530000|2022-05-02 23:18:50|1134.49|1117.39|1134.48|1117.38|1134.53|1117.43|1134.45|1117.35|10
1651533540000|2022-05-02 23:19:00|1134.49|1117.39|1134.45|1117.35|1134.53|1117.43|1134.22|1117.12|12
1651533550000|2022-05-02 23:19:10|1134.46|1117.36|1134.59|1117.49|1134.59|1117.49|1134.39|1117.29|11
1651533560000|2022-05-02 23:19:20|1134.62|1117.52|1134.61|1117.51|1134.68|1117.58|1134.42|1117.32|5
1651533580000|2022-05-02 23:19:40|1134.21|1117.11|1134.26|1117.16|1134.29|1117.19|1134.2|1117.1|5
1651533600000|2022-05-02 23:20:00|1134.13|1117.03|1134.43|1117.33|1134.43|1117.33|1134.07|1116.97|7
1651533610000|2022-05-02 23:20:10|1134.29|1117.19|1134.2|1117.1|1134.59|1117.49|1134.2|1117.1|14
1651533620000|2022-05-02 23:20:20|1134.25|1117.15|1134.14|1117.04|1134.25|1117.15|1134.13|1117.03|7
1651533630000|2022-05-02 23:20:30|1134.16|1117.06|1134.75|1117.65|1134.88|1117.78|1134.14|1117.04|21
1651533640000|2022-05-02 23:20:40|1134.73|1117.63|1134.92|1117.82|1134.93|1117.83|1134.64|1117.54|4
1651533650000|2022-05-02 23:20:50|1134.93|1117.83|1135.03|1117.93|1135.03|1117.93|1134.93|1117.83|7
1651533660000|2022-05-02 23:21:00|1135.02|1117.92|1134.91|1117.81|1135.15|1118.05|1134.91|1117.81|11
1651533670000|2022-05-02 23:21:10|1134.95|1117.85|1135|1117.9|1135.02|1117.92|1134.91|1117.81|7
1651533680000|2022-05-02 23:21:20|1134.79|1117.69|1134.49|1117.39|1134.79|1117.69|1134.26|1117.16|23
1651533690000|2022-05-02 23:21:30|1134.45|1117.35|1134.28|1117.18|1134.48|1117.38|1134.22|1117.12|7
1651533700000|2022-05-02 23:21:40|1134.3|1117.2|1134.49|1117.39|1134.84|1117.74|1134.3|1117.2|15
1651533710000|2022-05-02 23:21:50|1134.5|1117.4|1134.48|1117.38|1134.5|1117.4|1134.21|1117.11|20
1651533720000|2022-05-02 23:22:00|1134.45|1117.35|1134.22|1117.12|1134.56|1117.46|1134.04|1116.94|23
1651533730000|2022-05-02 23:22:10|1134.21|1117.11|1134.04|1116.94|1134.26|1117.16|1134.03|1116.93|15
1651533740000|2022-05-02 23:22:20|1134.05|1116.95|1134.04|1116.94|1134.05|1116.95|1134.04|1116.94|2
1651533760000|2022-05-02 23:22:40|1134.07|1116.97|1134.02|1116.92|1134.07|1116.97|1134.02|1116.92|3
1651533770000|2022-05-02 23:22:50|1134.04|1116.94|1134.04|1116.94|1134.04|1116.94|1134.04|1116.94|1
1651533780000|2022-05-02 23:23:00|1134.07|1116.97|1134.13|1117.03|1134.13|1117.03|1134.07|1116.97|4
1651533790000|2022-05-02 23:23:10|1134.11|1117.01|1134.1|1117|1134.13|1117.03|1134.1|1117|5
1651533800000|2022-05-02 23:23:20|1134.13|1117.03|1134.02|1116.92|1134.13|1117.03|1134.02|1116.92|4
1651533810000|2022-05-02 23:23:30|1134.03|1116.93|1133.98|1116.88|1134.07|1116.97|1133.95|1116.85|11
1651533820000|2022-05-02 23:23:40|1133.95|1116.85|1133.95|1116.85|1133.99|1116.89|1133.95|1116.85|7
1651533830000|2022-05-02 23:23:50|1133.94|1116.84|1133.95|1116.85|1133.95|1116.85|1133.94|1116.84|2
1651533840000|2022-05-02 23:24:00|1133.98|1116.88|1133.97|1116.87|1134.02|1116.92|1133.93|1116.83|13
1651533850000|2022-05-02 23:24:10|1133.99|1116.89|1133.81|1116.71|1133.99|1116.89|1133.81|1116.71|11
1651533860000|2022-05-02 23:24:20|1133.8|1116.7|1133.8|1116.7|1133.82|1116.72|1133.74|1116.64|6
1651533870000|2022-05-02 23:24:30|1133.59|1116.49|1133.22|1116.12|1133.59|1116.49|1133.22|1116.12|8
1651533880000|2022-05-02 23:24:40|1133.23|1116.13|1133.65|1116.55|1133.65|1116.55|1133.23|1116.13|17
1651533890000|2022-05-02 23:24:50|1133.62|1116.52|1133.52|1116.42|1133.76|1116.66|1133.52|1116.42|5
1651533900000|2022-05-02 23:25:00|1133.88|1116.78|1133.9|1116.8|1133.91|1116.81|1133.82|1116.72|17
1651533910000|2022-05-02 23:25:10|1133.85|1116.75|1133.91|1116.81|1133.95|1116.85|1133.85|1116.75|8
1651533920000|2022-05-02 23:25:20|1133.9|1116.8|1133.12|1116.02|1133.9|1116.8|1133.12|1116.02|15
1651533930000|2022-05-02 23:25:30|1133.16|1116.06|1133.06|1115.96|1133.16|1116.06|1133.06|1115.96|9
1651533940000|2022-05-02 23:25:40|1133.07|1115.97|1133.04|1115.94|1133.08|1115.98|1133.02|1115.92|9
1651533950000|2022-05-02 23:25:50|1133.02|1115.92|1133.04|1115.94|1133.04|1115.94|1133.02|1115.92|2
1651533960000|2022-05-02 23:26:00|1133.02|1115.92|1133.07|1115.97|1133.16|1116.06|1132.97|1115.87|11
1651533970000|2022-05-02 23:26:10|1133.06|1115.96|1133.02|1115.92|1133.06|1115.96|1132.99|1115.89|5
1651533980000|2022-05-02 23:26:20|1133.05|1115.95|1132.8|1115.7|1133.05|1115.95|1132.57|1115.47|7
1651533990000|2022-05-02 23:26:30|1132.79|1115.69|1132.76|1115.66|1132.79|1115.69|1132.76|1115.66|2
1651534000000|2022-05-02 23:26:40|1132.61|1115.51|1132.91|1115.81|1132.94|1115.84|1132.61|1115.51|4
1651534010000|2022-05-02 23:26:50|1132.92|1115.82|1133.13|1116.03|1133.13|1116.03|1132.83|1115.73|15
1651534020000|2022-05-02 23:27:00|1133.05|1115.95|1133.11|1116.01|1133.13|1116.03|1133.01|1115.91|10
1651534030000|2022-05-02 23:27:10|1133.08|1115.98|1133.15|1116.05|1133.21|1116.11|1133.08|1115.98|6
1651534050000|2022-05-02 23:27:30|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1
1651534060000|2022-05-02 23:27:40|1133.11|1116.01|1133.15|1116.05|1133.15|1116.05|1133.11|1116.01|6
1651534080000|2022-05-02 23:28:00|1133.16|1116.06|1133.13|1116.03|1133.16|1116.06|1133.13|1116.03|3
1651534090000|2022-05-02 23:28:10|1133.12|1116.02|1133.12|1116.02|1133.12|1116.02|1133.12|1116.02|1
1651534100000|2022-05-02 23:28:20|1133.13|1116.03|1133.12|1116.02|1133.15|1116.05|1133.12|1116.02|6
1651534110000|2022-05-02 23:28:30|1133.15|1116.05|1133.22|1116.12|1133.31|1116.21|1133.15|1116.05|14
1651534120000|2022-05-02 23:28:40|1133.2|1116.1|1133.08|1115.98|1133.2|1116.1|1132.99|1115.89|13
1651534130000|2022-05-02 23:28:50|1133.09|1115.99|1133.06|1115.96|1133.12|1116.02|1133.04|1115.94|14
1651534140000|2022-05-02 23:29:00|1133.08|1115.98|1133.01|1115.91|1133.08|1115.98|1133.01|1115.91|8
1651534150000|2022-05-02 23:29:10|1133.02|1115.92|1133.02|1115.92|1133.03|1115.93|1133.01|1115.91|5
1651534170000|2022-05-02 23:29:30|1133.03|1115.93|1133.03|1115.93|1133.03|1115.93|1133.03|1115.93|1
1651534180000|2022-05-02 23:29:40|1133.01|1115.91|1132.65|1115.55|1133.01|1115.91|1132.49|1115.39|9
1651534190000|2022-05-02 23:29:50|1132.58|1115.48|1132.41|1115.31|1132.65|1115.55|1132.41|1115.31|8
1651534200000|2022-05-02 23:30:00|1132.4|1115.3|1132.18|1115.08|1132.4|1115.3|1132.18|1115.08|9
1651534210000|2022-05-02 23:30:10|1132.07|1114.97|1131.82|1114.72|1132.07|1114.97|1131.63|1114.53|16
1651534220000|2022-05-02 23:30:20|1131.7|1114.6|1131.69|1114.59|1131.76|1114.66|1131.68|1114.58|9
1651534230000|2022-05-02 23:30:30|1131.7|1114.6|1131.69|1114.59|1131.7|1114.6|1131.69|1114.59|4
1651534240000|2022-05-02 23:30:40|1131.7|1114.6|1131.91|1114.81|1131.91|1114.81|1131.56|1114.46|14
1651534250000|2022-05-02 23:30:50|1131.88|1114.78|1131.96|1114.86|1132.03|1114.93|1131.33|1114.23|22
1651534260000|2022-05-02 23:31:00|1132.02|1114.92|1131.59|1114.49|1132.02|1114.92|1131.44|1114.34|20
1651534270000|2022-05-02 23:31:10|1131.6|1114.5|1131.54|1114.44|1131.6|1114.5|1131.53|1114.43|13
1651534280000|2022-05-02 23:31:20|1131.99|1114.89|1131.93|1114.83|1132.02|1114.92|1131.88|1114.78|18
1651534290000|2022-05-02 23:31:30|1132.01|1114.91|1131.97|1114.87|1132.01|1114.91|1131.97|1114.87|3
1651534300000|2022-05-02 23:31:40|1131.96|1114.86|1132.11|1115.01|1132.13|1115.03|1131.94|1114.84|13
1651534310000|2022-05-02 23:31:50|1132.06|1114.96|1132.52|1115.42|1132.68|1115.58|1132.05|1114.95|18
1651534320000|2022-05-02 23:32:00|1132.61|1115.51|1132.93|1115.83|1133.05|1115.95|1132.61|1115.51|19
1651534330000|2022-05-02 23:32:10|1132.95|1115.85|1132.55|1115.45|1133.07|1115.97|1132.55|1115.45|11
1651534340000|2022-05-02 23:32:20|1132.33|1115.23|1132.26|1115.16|1132.38|1115.28|1132.26|1115.16|11
1651534350000|2022-05-02 23:32:30|1132.16|1115.06|1131.57|1114.47|1132.18|1115.08|1131.57|1114.47|15
1651534360000|2022-05-02 23:32:40|1131.55|1114.45|1131.39|1114.29|1131.64|1114.54|1131.39|1114.29|12
1651534370000|2022-05-02 23:32:50|1131.33|1114.23|1131.6|1114.5|1131.61|1114.51|1131.33|1114.23|6
1651534380000|2022-05-02 23:33:00|1131.61|1114.51|1131.41|1114.31|1131.61|1114.51|1131.41|1114.31|9
1651534390000|2022-05-02 23:33:10|1131.43|1114.33|1131.39|1114.29|1131.43|1114.33|1131.39|1114.29|3
1651534400000|2022-05-02 23:33:20|1131.27|1114.17|1132.05|1114.95|1132.05|1114.95|1131.13|1114.03|15
1651534410000|2022-05-02 23:33:30|1131.95|1114.85|1132.02|1114.92|1132.14|1115.04|1131.93|1114.83|25
1651534420000|2022-05-02 23:33:40|1132.01|1114.91|1132.02|1114.92|1132.07|1114.97|1132.01|1114.91|10
1651534430000|2022-05-02 23:33:50|1132.01|1114.91|1131.85|1114.75|1132.05|1114.95|1131.85|1114.75|10
1651534440000|2022-05-02 23:34:00|1131.73|1114.63|1131.26|1114.16|1131.73|1114.63|1131.26|1114.16|10
1651534450000|2022-05-02 23:34:10|1131.27|1114.17|1131.43|1114.33|1131.43|1114.33|1131.26|1114.16|11
1651534460000|2022-05-02 23:34:20|1131.42|1114.32|1131.35|1114.25|1131.42|1114.32|1131.32|1114.22|20
1651534470000|2022-05-02 23:34:30|1131.38|1114.28|1131.28|1114.18|1131.38|1114.28|1131.23|1114.13|11
1651534480000|2022-05-02 23:34:40|1131.3|1114.2|1131.3|1114.2|1131.3|1114.2|1131.3|1114.2|1
1651534490000|2022-05-02 23:34:50|1131.34|1114.24|1131.32|1114.22|1131.41|1114.31|1131.28|1114.18|15
1651534500000|2022-05-02 23:35:00|1131.33|1114.23|1131.27|1114.17|1131.46|1114.36|1131.27|1114.17|12
1651534510000|2022-05-02 23:35:10|1131.28|1114.18|1131.24|1114.14|1131.28|1114.18|1131.24|1114.14|2
1651534520000|2022-05-02 23:35:20|1131.31|1114.21|1131.2|1114.1|1131.31|1114.21|1131.2|1114.1|4
1651534530000|2022-05-02 23:35:30|1131.09|1113.99|1130.61|1113.51|1131.12|1114.02|1130.48|1113.38|26
1651534540000|2022-05-02 23:35:40|1130.85|1113.75|1130.65|1113.55|1130.93|1113.83|1130.62|1113.52|16
1651534550000|2022-05-02 23:35:50|1130.64|1113.54|1130.42|1113.32|1130.77|1113.67|1130.4|1113.3|11
1651534560000|2022-05-02 23:36:00|1130.49|1113.39|1130.45|1113.35|1130.81|1113.71|1130.42|1113.32|15
1651534570000|2022-05-02 23:36:10|1130.42|1113.32|1130.47|1113.37|1130.47|1113.37|1130.42|1113.32|6
1651534580000|2022-05-02 23:36:20|1130.45|1113.35|1130.44|1113.34|1130.5|1113.4|1130.44|1113.34|9
1651534590000|2022-05-02 23:36:30|1130.47|1113.37|1130.47|1113.37|1130.5|1113.4|1130.47|1113.37|8
1651534600000|2022-05-02 23:36:40|1130.48|1113.38|1129.45|1112.35|1130.48|1113.38|1129.45|1112.35|16
1651534610000|2022-05-02 23:36:50|1129.38|1112.28|1129.01|1111.91|1129.45|1112.35|1129.01|1111.91|8
1651534620000|2022-05-02 23:37:00|1128.94|1111.84|1128.34|1111.24|1128.94|1111.84|1128.33|1111.23|10
1651534630000|2022-05-02 23:37:10|1128.25|1111.15|1127.77|1110.67|1128.61|1111.51|1127.58|1110.48|7
1651534640000|2022-05-02 23:37:20|1127.8|1110.7|1127.26|1110.16|1127.89|1110.79|1127.26|1110.16|11
1651534650000|2022-05-02 23:37:30|1127.21|1110.11|1126.81|1109.71|1127.24|1110.14|1126.63|1109.53|13
1651534660000|2022-05-02 23:37:40|1126.74|1109.64|1127.27|1110.17|1127.33|1110.23|1126.74|1109.64|20
1651534670000|2022-05-02 23:37:50|1127.28|1110.18|1127.81|1110.71|1127.81|1110.71|1127.27|1110.17|9
1651534680000|2022-05-02 23:38:00|1127.75|1110.65|1127.78|1110.68|1127.86|1110.76|1127.73|1110.63|16
1651534690000|2022-05-02 23:38:10|1127.54|1110.44|1127.25|1110.15|1127.69|1110.59|1127.24|1110.14|10
1651534700000|2022-05-02 23:38:20|1127.26|1110.16|1127.05|1109.95|1127.27|1110.17|1127.05|1109.95|6
1651534710000|2022-05-02 23:38:30|1127.04|1109.94|1127.05|1109.95|1127.1|1110|1127.04|1109.94|8
1651534720000|2022-05-02 23:38:40|1127.08|1109.98|1127.03|1109.93|1127.08|1109.98|1127.03|1109.93|5
1651534730000|2022-05-02 23:38:50|1126.48|1109.38|1126.28|1109.18|1126.48|1109.38|1126.28|1109.18|14
1651534740000|2022-05-02 23:39:00|1126.16|1109.06|1126.23|1109.13|1126.26|1109.16|1126.16|1109.06|12
1651534750000|2022-05-02 23:39:10|1126.24|1109.14|1126.23|1109.13|1126.26|1109.16|1126.23|1109.13|4
1651534760000|2022-05-02 23:39:20|1126.34|1109.24|1126.34|1109.24|1126.35|1109.25|1126.34|1109.24|5
1651534770000|2022-05-02 23:39:30|1126.36|1109.26|1126.79|1109.69|1126.79|1109.69|1126.35|1109.25|13
1651534780000|2022-05-02 23:39:40|1126.92|1109.82|1127.03|1109.93|1127.06|1109.96|1126.91|1109.81|19
1651534790000|2022-05-02 23:39:50|1126.96|1109.86|1127.03|1109.93|1127.03|1109.93|1126.96|1109.86|3
1651534800000|2022-05-02 23:40:00|1126.99|1109.89|1126.87|1109.77|1127.1|1110|1126.87|1109.77|8
1651534810000|2022-05-02 23:40:10|1126.88|1109.78|1126.9|1109.8|1126.9|1109.8|1126.88|1109.78|3
1651534820000|2022-05-02 23:40:20|1126.89|1109.79|1126.3|1109.2|1126.89|1109.79|1126.25|1109.15|13
1651534830000|2022-05-02 23:40:30|1126.56|1109.46|1126.18|1109.08|1126.56|1109.46|1126.17|1109.07|3
1651534840000|2022-05-02 23:40:40|1126.65|1109.55|1126.57|1109.47|1126.65|1109.55|1126.56|1109.46|3
1651534850000|2022-05-02 23:40:50|1126.58|1109.48|1126.99|1109.89|1127.03|1109.93|1126.58|1109.48|14
1651534860000|2022-05-02 23:41:00|1126.8|1109.7|1127.03|1109.93|1127.03|1109.93|1126.8|1109.7|21
1651534870000|2022-05-02 23:41:10|1126.98|1109.88|1127.01|1109.91|1127.05|1109.95|1126.98|1109.88|4
1651534880000|2022-05-02 23:41:20|1127.05|1109.95|1127.01|1109.91|1127.05|1109.95|1127.01|1109.91|5
1651534890000|2022-05-02 23:41:30|1127|1109.9|1126.82|1109.72|1127.01|1109.91|1126.67|1109.57|5
1651534900000|2022-05-02 23:41:40|1126.74|1109.64|1126.97|1109.87|1127.07|1109.97|1126.74|1109.64|10
1651534910000|2022-05-02 23:41:50|1126.81|1109.71|1126.95|1109.85|1126.99|1109.89|1126.81|1109.71|12
1651534920000|2022-05-02 23:42:00|1126.67|1109.57|1126.79|1109.69|1126.86|1109.76|1126.65|1109.55|14
1651534930000|2022-05-02 23:42:10|1126.8|1109.7|1126.83|1109.73|1126.87|1109.77|1126.76|1109.66|12
1651534940000|2022-05-02 23:42:20|1126.9|1109.8|1126.23|1109.13|1126.9|1109.8|1126.19|1109.09|17
1651534950000|2022-05-02 23:42:30|1126.24|1109.14|1126.21|1109.11|1126.27|1109.17|1126.21|1109.11|11
1651534960000|2022-05-02 23:42:40|1126.2|1109.1|1126.05|1108.95|1126.2|1109.1|1126.04|1108.94|13
1651534970000|2022-05-02 23:42:50|1126.04|1108.94|1125.99|1108.89|1126.11|1109.01|1125.27|1108.17|24
1651534980000|2022-05-02 23:43:00|1126.01|1108.91|1126.06|1108.96|1126.09|1108.99|1126.01|1108.91|18
1651534990000|2022-05-02 23:43:10|1126.07|1108.97|1126.07|1108.97|1126.14|1109.04|1126.02|1108.92|19
1651535000000|2022-05-02 23:43:20|1126.06|1108.96|1125.26|1108.16|1126.14|1109.04|1125.18|1108.08|18
1651535010000|2022-05-02 23:43:30|1125.25|1108.15|1125.14|1108.04|1125.25|1108.15|1124.96|1107.86|8
1651535020000|2022-05-02 23:43:40|1125.06|1107.96|1124.87|1107.77|1125.06|1107.96|1124.87|1107.77|2
1651535030000|2022-05-02 23:43:50|1124.91|1107.81|1124.94|1107.84|1124.99|1107.89|1124.91|1107.81|5
1651535040000|2022-05-02 23:44:00|1124.93|1107.83|1125.69|1108.59|1125.69|1108.59|1124.86|1107.76|16
1651535050000|2022-05-02 23:44:10|1125.81|1108.71|1125.18|1108.08|1125.94|1108.84|1125.11|1108.01|14
1651535060000|2022-05-02 23:44:20|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1
1651535070000|2022-05-02 23:44:30|1125.06|1107.96|1125.13|1108.03|1125.13|1108.03|1124.97|1107.87|10
1651535080000|2022-05-02 23:44:40|1125.1|1108|1125.11|1108.01|1125.13|1108.03|1125.04|1107.94|10
1651535090000|2022-05-02 23:44:50|1125.13|1108.03|1125.12|1108.02|1125.13|1108.03|1125.07|1107.97|15
1651535100000|2022-05-02 23:45:00|1125.16|1108.06|1125.13|1108.03|1125.16|1108.06|1125.11|1108.01|3
1651535110000|2022-05-02 23:45:10|1125.17|1108.07|1125.53|1108.43|1125.6|1108.5|1125.06|1107.96|13
1651535120000|2022-05-02 23:45:20|1125.51|1108.41|1124.99|1107.89|1125.61|1108.51|1124.66|1107.56|20
1651535130000|2022-05-02 23:45:30|1124.85|1107.75|1124.95|1107.85|1125.06|1107.96|1124.85|1107.75|11
1651535140000|2022-05-02 23:45:40|1124.93|1107.83|1125.05|1107.95|1125.05|1107.95|1124.93|1107.83|9
1651535150000|2022-05-02 23:45:50|1125.07|1107.97|1125.06|1107.96|1125.08|1107.98|1125.02|1107.92|10
1651535160000|2022-05-02 23:46:00|1125.04|1107.94|1125.1|1108|1125.21|1108.11|1125.03|1107.93|17
1651535170000|2022-05-02 23:46:10|1125.09|1107.99|1125.1|1108|1125.12|1108.02|1125.09|1107.99|4
1651535180000|2022-05-02 23:46:20|1125.12|1108.02|1125.55|1108.45|1125.65|1108.55|1125.12|1108.02|11
1651535190000|2022-05-02 23:46:30|1125.62|1108.52|1125.55|1108.45|1125.62|1108.52|1125.55|1108.45|2
1651535200000|2022-05-02 23:46:40|1125.54|1108.44|1125.68|1108.58|1125.68|1108.58|1125.53|1108.43|3
1651535210000|2022-05-02 23:46:50|1125.66|1108.56|1125.68|1108.58|1125.68|1108.58|1125.66|1108.56|2
1651535220000|2022-05-02 23:47:00|1125.69|1108.59|1125.7|1108.6|1125.71|1108.61|1125.67|1108.57|4
1651535230000|2022-05-02 23:47:10|1125.67|1108.57|1125.57|1108.47|1125.7|1108.6|1125.57|1108.47|7
1651535240000|2022-05-02 23:47:20|1125.48|1108.38|1125.43|1108.33|1125.5|1108.4|1125.43|1108.33|4
1651535250000|2022-05-02 23:47:30|1125.23|1108.13|1125.4|1108.3|1125.4|1108.3|1125.23|1108.13|6
1651535260000|2022-05-02 23:47:40|1125.41|1108.31|1125.22|1108.12|1125.41|1108.31|1125.18|1108.08|7
1651535270000|2022-05-02 23:47:50|1125.25|1108.15|1124.6|1107.5|1125.25|1108.15|1124.5|1107.4|22
1651535280000|2022-05-02 23:48:00|1124.62|1107.52|1124.94|1107.84|1124.96|1107.86|1124.62|1107.52|14
1651535290000|2022-05-02 23:48:10|1124.99|1107.89|1124.49|1107.39|1125.01|1107.91|1124.49|1107.39|7
1651535300000|2022-05-02 23:48:20|1124.45|1107.35|1124.38|1107.28|1124.45|1107.35|1124.26|1107.16|17
1651535310000|2022-05-02 23:48:30|1124.37|1107.27|1124.94|1107.84|1124.97|1107.87|1124.37|1107.27|10
1651535320000|2022-05-02 23:48:40|1124.96|1107.86|1125.12|1108.02|1125.17|1108.07|1124.96|1107.86|10
1651535330000|2022-05-02 23:48:50|1125.13|1108.03|1124.54|1107.44|1125.17|1108.07|1124.48|1107.38|16
1651535340000|2022-05-02 23:49:00|1124.53|1107.43|1123.28|1106.18|1124.53|1107.43|1123.19|1106.09|28
1651535350000|2022-05-02 23:49:10|1123.38|1106.28|1124.06|1106.96|1124.06|1106.96|1123.38|1106.28|22
1651535360000|2022-05-02 23:49:20|1124.05|1106.95|1124|1106.9|1124.05|1106.95|1123.94|1106.84|5
1651535370000|2022-05-02 23:49:30|1124.05|1106.95|1123.99|1106.89|1124.32|1107.22|1123.99|1106.89|16
1651535380000|2022-05-02 23:49:40|1123.96|1106.86|1123.88|1106.78|1124.01|1106.91|1123.8|1106.7|4
1651535390000|2022-05-02 23:49:50|1123.91|1106.81|1123.95|1106.85|1123.98|1106.88|1123.85|1106.75|8
1651535400000|2022-05-02 23:50:00|1123.8|1106.7|1124|1106.9|1124.02|1106.92|1123.77|1106.67|14
1651535410000|2022-05-02 23:50:10|1124.06|1106.96|1124.14|1107.04|1124.14|1107.04|1124.06|1106.96|4
1651535420000|2022-05-02 23:50:20|1124.1|1107|1124|1106.9|1124.1|1107|1123.95|1106.85|5
1651535430000|2022-05-02 23:50:30|1124.01|1106.91|1124.09|1106.99|1124.09|1106.99|1124.01|1106.91|6
1651535440000|2022-05-02 23:50:40|1124.08|1106.98|1123.92|1106.82|1124.08|1106.98|1123.82|1106.72|7
1651535450000|2022-05-02 23:50:50|1123.91|1106.81|1123.95|1106.85|1123.98|1106.88|1123.91|1106.81|3
1651535460000|2022-05-02 23:51:00|1123.91|1106.81|1124.07|1106.97|1124.07|1106.97|1123.91|1106.81|6
1651535480000|2022-05-02 23:51:20|1124.12|1107.02|1124.08|1106.98|1124.12|1107.02|1124.08|1106.98|3
1651535500000|2022-05-02 23:51:40|1124.1|1107|1124.68|1107.58|1124.68|1107.58|1124.1|1107|5
1651535510000|2022-05-02 23:51:50|1124.25|1107.15|1124.55|1107.45|1124.55|1107.45|1124.25|1107.15|4
1651535520000|2022-05-02 23:52:00|1124.9|1107.8|1124.72|1107.62|1124.9|1107.8|1124.72|1107.62|2
1651535530000|2022-05-02 23:52:10|1124.78|1107.68|1124.27|1107.17|1124.78|1107.68|1124.27|1107.17|9
1651535540000|2022-05-02 23:52:20|1124.26|1107.16|1124.32|1107.22|1124.32|1107.22|1124.14|1107.04|8
1651535560000|2022-05-02 23:52:40|1124.89|1107.79|1124.89|1107.79|1124.89|1107.79|1124.88|1107.78|3
1651535570000|2022-05-02 23:52:50|1124.99|1107.89|1124.79|1107.69|1124.99|1107.89|1124.79|1107.69|3
1651535580000|2022-05-02 23:53:00|1124.84|1107.74|1124.1|1107|1124.84|1107.74|1124.1|1107|9
1651535590000|2022-05-02 23:53:10|1124.19|1107.09|1124.51|1107.41|1124.56|1107.46|1124.14|1107.04|13
1651535600000|2022-05-02 23:53:20|1124.46|1107.36|1124.52|1107.42|1124.85|1107.75|1124.4|1107.3|7
1651535610000|2022-05-02 23:53:30|1124.5|1107.4|1124.5|1107.4|1124.5|1107.4|1124.5|1107.4|1
1651535620000|2022-05-02 23:53:40|1124.47|1107.37|1124.46|1107.36|1124.49|1107.39|1124.46|1107.36|7
1651535630000|2022-05-02 23:53:50|1124.79|1107.69|1124.79|1107.69|1124.79|1107.69|1124.79|1107.69|1
1651535640000|2022-05-02 23:54:00|1124.74|1107.64|1124.74|1107.64|1124.76|1107.66|1124.72|1107.62|4
1651535650000|2022-05-02 23:54:10|1124.73|1107.63|1124.72|1107.62|1124.73|1107.63|1124.72|1107.62|2
1651535660000|2022-05-02 23:54:20|1124.74|1107.64|1124.46|1107.36|1124.74|1107.64|1124.46|1107.36|2
1651535670000|2022-05-02 23:54:30|1124.48|1107.38|1124.13|1107.03|1124.48|1107.38|1124.03|1106.93|14
1651535680000|2022-05-02 23:54:40|1124.15|1107.05|1124.7|1107.6|1124.91|1107.81|1124.08|1106.98|12
1651535690000|2022-05-02 23:54:50|1124.71|1107.61|1124.71|1107.61|1124.71|1107.61|1124.71|1107.61|1
1651535700000|2022-05-02 23:55:00|1124.7|1107.6|1124.75|1107.65|1124.91|1107.81|1124.69|1107.59|12
1651535710000|2022-05-02 23:55:10|1124.74|1107.64|1124.76|1107.66|1124.76|1107.66|1124.74|1107.64|4
1651535720000|2022-05-02 23:55:20|1124.75|1107.65|1124.71|1107.61|1124.76|1107.66|1124.71|1107.61|6
1651535730000|2022-05-02 23:55:30|1124.64|1107.54|1124.76|1107.66|1124.76|1107.66|1124.57|1107.47|9
1651535740000|2022-05-02 23:55:40|1124.75|1107.65|1124.93|1107.83|1124.94|1107.84|1124.75|1107.65|5
1651535750000|2022-05-02 23:55:50|1124.92|1107.82|1124.93|1107.83|1124.93|1107.83|1124.92|1107.82|2
1651535760000|2022-05-02 23:56:00|1124.92|1107.82|1125.71|1108.61|1125.86|1108.76|1124.91|1107.81|21
1651535770000|2022-05-02 23:56:10|1125.69|1108.59|1125.01|1107.91|1126.01|1108.91|1125|1107.9|17
1651535780000|2022-05-02 23:56:20|1125|1107.9|1124.93|1107.83|1125.03|1107.93|1124.93|1107.83|18
1651535790000|2022-05-02 23:56:30|1124.95|1107.85|1124.99|1107.89|1125.03|1107.93|1124.93|1107.83|10
1651535800000|2022-05-02 23:56:40|1124.92|1107.82|1124.95|1107.85|1124.96|1107.86|1124.88|1107.78|16
1651535810000|2022-05-02 23:56:50|1124.94|1107.84|1124.93|1107.83|1124.94|1107.84|1124.9|1107.8|6
1651535820000|2022-05-02 23:57:00|1124.92|1107.82|1124.98|1107.88|1124.99|1107.89|1124.92|1107.82|12
1651535830000|2022-05-02 23:57:10|1124.9|1107.8|1124.92|1107.82|1124.93|1107.83|1124.89|1107.79|14
1651535840000|2022-05-02 23:57:20|1124.96|1107.86|1125|1107.9|1125|1107.9|1124.94|1107.84|5
1651535850000|2022-05-02 23:57:30|1125.02|1107.92|1125.05|1107.95|1125.05|1107.95|1125.02|1107.92|4
1651535860000|2022-05-02 23:57:40|1125.06|1107.96|1125.05|1107.95|1125.06|1107.96|1125.05|1107.95|2
1651535880000|2022-05-02 23:58:00|1125.09|1107.99|1125.08|1107.98|1125.09|1107.99|1125.08|1107.98|2
1651535890000|2022-05-02 23:58:10|1125.07|1107.97|1125.07|1107.97|1125.07|1107.97|1125.07|1107.97|1
1651535900000|2022-05-02 23:58:20|1125.1|1108|1125.08|1107.98|1125.1|1108|1125.08|1107.98|2
1651535920000|2022-05-02 23:58:40|1125.07|1107.97|1125.03|1107.93|1125.09|1107.99|1125.03|1107.93|6
1651535930000|2022-05-02 23:58:50|1125.04|1107.94|1125.02|1107.92|1125.07|1107.97|1125.02|1107.92|6
1651535940000|2022-05-02 23:59:00|1125.03|1107.93|1125.01|1107.91|1125.05|1107.95|1125.01|1107.91|6
1651535950000|2022-05-02 23:59:10|1124.99|1107.89|1124.98|1107.88|1125.02|1107.92|1124.98|1107.88|10
1651535960000|2022-05-02 23:59:20|1125|1107.9|1124.99|1107.89|1125.02|1107.92|1124.98|1107.88|8
1651535970000|2022-05-02 23:59:30|1125.03|1107.93|1125.03|1107.93|1125.03|1107.93|1125.03|1107.93|1
1651535980000|2022-05-02 23:59:40|1125.01|1107.91|1125.04|1107.94|1125.07|1107.97|1125.01|1107.91|5
1651535990000|2022-05-02 23:59:50|1125.08|1107.98|1125.31|1108.21|1125.38|1108.28|1125.08|1107.98|6
1651536000000|2022-05-03 00:00:00|1125.37|1108.27|1125.34|1108.24|1125.46|1108.36|1125.32|1108.22|6
1651536010000|2022-05-03 00:00:10|1125.44|1108.34|1125.55|1108.45|1125.55|1108.45|1125.44|1108.34|2
1651536020000|2022-05-03 00:00:20|1125.44|1108.34|1125.49|1108.39|1125.5|1108.4|1125.44|1108.34|3
1651536030000|2022-05-03 00:00:30|1125.5|1108.4|1125.29|1108.19|1125.5|1108.4|1125.11|1108.01|8
1651536040000|2022-05-03 00:00:40|1125.32|1108.22|1125.26|1108.16|1125.32|1108.22|1125.25|1108.15|5
1651536050000|2022-05-03 00:00:50|1125.32|1108.22|1124.88|1107.78|1125.32|1108.22|1124.87|1107.77|13
1651536060000|2022-05-03 00:01:00|1125.05|1107.95|1124.84|1107.74|1125.05|1107.95|1124.79|1107.69|5
1651536070000|2022-05-03 00:01:10|1124.83|1107.73|1125.82|1108.72|1125.92|1108.82|1124.83|1107.73|24
1651536080000|2022-05-03 00:01:20|1125.84|1108.74|1125.86|1108.76|1125.87|1108.77|1125.81|1108.71|12
1651536090000|2022-05-03 00:01:30|1126.1|1109|1124.93|1107.83|1126.1|1109|1124.91|1107.81|19
1651536100000|2022-05-03 00:01:40|1124.95|1107.85|1125.03|1107.93|1125.04|1107.94|1124.95|1107.85|6
1651536110000|2022-05-03 00:01:50|1125.04|1107.94|1125.01|1107.91|1125.04|1107.94|1125|1107.9|6
1651536120000|2022-05-03 00:02:00|1125|1107.9|1125|1107.9|1125.02|1107.92|1125|1107.9|6
1651536130000|2022-05-03 00:02:10|1124.86|1107.76|1124.38|1107.28|1124.86|1107.76|1124.38|1107.28|10
1651536140000|2022-05-03 00:02:20|1124.36|1107.26|1124.06|1106.96|1124.36|1107.26|1123.99|1106.89|15
1651536150000|2022-05-03 00:02:30|1124|1106.9|1123.51|1106.41|1124|1106.9|1123.46|1106.36|7
1651536160000|2022-05-03 00:02:40|1123.56|1106.46|1124.05|1106.95|1124.13|1107.03|1123.56|1106.46|25
1651536170000|2022-05-03 00:02:50|1124.06|1106.96|1124.17|1107.07|1124.17|1107.07|1124.06|1106.96|11
1651536180000|2022-05-03 00:03:00|1124.15|1107.05|1124.02|1106.92|1124.15|1107.05|1123.93|1106.83|12
1651536190000|2022-05-03 00:03:10|1124|1106.9|1123.95|1106.85|1124|1106.9|1123.36|1106.26|15
1651536200000|2022-05-03 00:03:20|1124.05|1106.95|1124|1106.9|1124.05|1106.95|1123.98|1106.88|7
1651536210000|2022-05-03 00:03:30|1124.02|1106.92|1124.53|1107.43|1124.53|1107.43|1123.88|1106.78|13
1651536220000|2022-05-03 00:03:40|1124.59|1107.49|1124.08|1106.98|1124.6|1107.5|1124.08|1106.98|12
1651536230000|2022-05-03 00:03:50|1124.03|1106.93|1124.02|1106.92|1124.03|1106.93|1124.01|1106.91|3
1651536240000|2022-05-03 00:04:00|1124.01|1106.91|1124.01|1106.91|1124.01|1106.91|1123.98|1106.88|5
1651536250000|2022-05-03 00:04:10|1124.02|1106.92|1124.68|1107.58|1124.71|1107.61|1123.9|1106.8|11
1651536260000|2022-05-03 00:04:20|1124.92|1107.82|1124.04|1106.94|1124.92|1107.82|1124.04|1106.94|11
1651536270000|2022-05-03 00:04:30|1124.01|1106.91|1123.72|1106.62|1124.07|1106.97|1123.72|1106.62|9
1651536280000|2022-05-03 00:04:40|1123.84|1106.74|1124.05|1106.95|1124.05|1106.95|1123.77|1106.67|5
1651536290000|2022-05-03 00:04:50|1124.06|1106.96|1123.15|1106.05|1124.06|1106.96|1123.14|1106.04|13
1651536300000|2022-05-03 00:05:00|1123.16|1106.06|1123.11|1106.01|1123.17|1106.07|1123.11|1106.01|7
1651536310000|2022-05-03 00:05:10|1123.03|1105.93|1123.99|1106.89|1123.99|1106.89|1123.03|1105.93|11
1651536330000|2022-05-03 00:05:30|1124|1106.9|1123.21|1106.11|1124.05|1106.95|1123.19|1106.09|14
1651536340000|2022-05-03 00:05:40|1123.04|1105.94|1123.05|1105.95|1123.06|1105.96|1123.04|1105.94|6
1651536350000|2022-05-03 00:05:50|1122.95|1105.85|1123.05|1105.95|1123.1|1106|1122.95|1105.85|9
1651536360000|2022-05-03 00:06:00|1123.07|1105.97|1123.06|1105.96|1123.07|1105.97|1123.06|1105.96|2
1651536370000|2022-05-03 00:06:10|1123.03|1105.93|1123.02|1105.92|1123.03|1105.93|1123.02|1105.92|2
1651536380000|2022-05-03 00:06:20|1123.03|1105.93|1122.96|1105.86|1123.03|1105.93|1122.96|1105.86|5
1651536390000|2022-05-03 00:06:30|1122.97|1105.87|1122.99|1105.89|1123.07|1105.97|1122.96|1105.86|12
1651536400000|2022-05-03 00:06:40|1123|1105.9|1123.37|1106.27|1123.57|1106.47|1122.99|1105.89|9
1651536410000|2022-05-03 00:06:50|1123.39|1106.29|1123.27|1106.17|1123.42|1106.32|1123|1105.9|16
1651536420000|2022-05-03 00:07:00|1123.33|1106.23|1123.56|1106.46|1123.6|1106.5|1123.33|1106.23|6
1651536430000|2022-05-03 00:07:10|1123.58|1106.48|1123.67|1106.57|1123.76|1106.66|1123.56|1106.46|11
1651536440000|2022-05-03 00:07:20|1123.65|1106.55|1123.72|1106.62|1123.78|1106.68|1123.04|1105.94|20
1651536450000|2022-05-03 00:07:30|1123.89|1106.79|1124.05|1106.95|1124.05|1106.95|1123.74|1106.64|16
1651536460000|2022-05-03 00:07:40|1123.88|1106.78|1123.88|1106.78|1123.88|1106.78|1123.88|1106.78|1
1651536470000|2022-05-03 00:07:50|1123.91|1106.81|1123.93|1106.83|1123.93|1106.83|1123.87|1106.77|3
1651536480000|2022-05-03 00:08:00|1123.89|1106.79|1123.16|1106.06|1124.01|1106.91|1123.16|1106.06|19
1651536490000|2022-05-03 00:08:10|1123.15|1106.05|1123.13|1106.03|1123.16|1106.06|1123.13|1106.03|8
1651536500000|2022-05-03 00:08:20|1123.02|1105.92|1123|1105.9|1123.06|1105.96|1122.99|1105.89|8
1651536510000|2022-05-03 00:08:30|1123.05|1105.95|1123.03|1105.93|1123.08|1105.98|1122.99|1105.89|7
1651536520000|2022-05-03 00:08:40|1123.02|1105.92|1123.78|1106.68|1123.78|1106.68|1123.02|1105.92|12
1651536530000|2022-05-03 00:08:50|1123.73|1106.63|1123.71|1106.61|1123.87|1106.77|1123.71|1106.61|7
1651536540000|2022-05-03 00:09:00|1123.72|1106.62|1124|1106.9|1124|1106.9|1123.63|1106.53|7
1651536550000|2022-05-03 00:09:10|1123.92|1106.82|1123.92|1106.82|1123.94|1106.84|1123.88|1106.78|6
1651536560000|2022-05-03 00:09:20|1123.93|1106.83|1123.99|1106.89|1124.01|1106.91|1123.91|1106.81|10
1651536570000|2022-05-03 00:09:30|1124.04|1106.94|1123.98|1106.88|1124.04|1106.94|1123.98|1106.88|6
1651536580000|2022-05-03 00:09:40|1123.96|1106.86|1123.99|1106.89|1123.99|1106.89|1123.94|1106.84|5
1651536590000|2022-05-03 00:09:50|1123.94|1106.84|1123.94|1106.84|1123.94|1106.84|1123.94|1106.84|1
1651536600000|2022-05-03 00:10:00|1123.93|1106.83|1123.92|1106.82|1124.02|1106.92|1123.9|1106.8|9
1651536610000|2022-05-03 00:10:10|1123.91|1106.81|1123.89|1106.79|1123.91|1106.81|1123.84|1106.74|5
1651536620000|2022-05-03 00:10:20|1124.02|1106.92|1123.74|1106.64|1124.02|1106.92|1123.69|1106.59|12
1651536630000|2022-05-03 00:10:30|1123.75|1106.65|1123.75|1106.65|1123.75|1106.65|1123.75|1106.65|1
1651536640000|2022-05-03 00:10:40|1123.74|1106.64|1123.34|1106.24|1123.74|1106.64|1123.34|1106.24|6
1651536650000|2022-05-03 00:10:50|1123.35|1106.25|1123.57|1106.47|1123.57|1106.47|1123.18|1106.08|20
1651536660000|2022-05-03 00:11:00|1123.56|1106.46|1123.55|1106.45|1123.57|1106.47|1123.47|1106.37|7
1651536670000|2022-05-03 00:11:10|1123.46|1106.36|1123.62|1106.52|1123.62|1106.52|1123.26|1106.16|13
1651536680000|2022-05-03 00:11:20|1123.63|1106.53|1123.65|1106.55|1123.65|1106.55|1123.62|1106.52|3
1651536690000|2022-05-03 00:11:30|1123.66|1106.56|1123.41|1106.31|1123.66|1106.56|1123.41|1106.31|2
1651536700000|2022-05-03 00:11:40|1123.43|1106.33|1123.57|1106.47|1123.57|1106.47|1123.4|1106.3|8
1651536710000|2022-05-03 00:11:50|1123.97|1106.87|1124.03|1106.93|1124.06|1106.96|1123.97|1106.87|4
1651536720000|2022-05-03 00:12:00|1124.06|1106.96|1124.06|1106.96|1124.17|1107.07|1124.01|1106.91|8
1651536730000|2022-05-03 00:12:10|1123.97|1106.87|1123.97|1106.87|1124|1106.9|1123.97|1106.87|3
1651536740000|2022-05-03 00:12:20|1123.96|1106.86|1124.03|1106.93|1124.05|1106.95|1123.96|1106.86|7
1651536750000|2022-05-03 00:12:30|1124.05|1106.95|1123.93|1106.83|1124.05|1106.95|1123.93|1106.83|2
1651536760000|2022-05-03 00:12:40|1123.92|1106.82|1124|1106.9|1124.03|1106.93|1123.92|1106.82|3
1651536770000|2022-05-03 00:12:50|1123.94|1106.84|1124.08|1106.98|1124.08|1106.98|1123.94|1106.84|4
1651536780000|2022-05-03 00:13:00|1124.06|1106.96|1124.01|1106.91|1124.06|1106.96|1123.95|1106.85|10
1651536790000|2022-05-03 00:13:10|1123.97|1106.87|1124|1106.9|1124|1106.9|1123.97|1106.87|3
1651536800000|2022-05-03 00:13:20|1124.03|1106.93|1123.94|1106.84|1124.03|1106.93|1123.94|1106.84|2
1651536810000|2022-05-03 00:13:30|1123.9|1106.8|1123.27|1106.17|1123.9|1106.8|1123.18|1106.08|13
1651536820000|2022-05-03 00:13:40|1123.31|1106.21|1123.33|1106.23|1123.53|1106.43|1123.31|1106.21|9
1651536830000|2022-05-03 00:13:50|1123.18|1106.08|1123.17|1106.07|1123.18|1106.08|1123.17|1106.07|2
1651536840000|2022-05-03 00:14:00|1123.16|1106.06|1123.02|1105.92|1123.18|1106.08|1123.02|1105.92|9
1651536850000|2022-05-03 00:14:10|1123.03|1105.93|1122.91|1105.81|1123.03|1105.93|1122.91|1105.81|3
1651536860000|2022-05-03 00:14:20|1122.9|1105.8|1123.05|1105.95|1123.05|1105.95|1122.9|1105.8|9
1651536870000|2022-05-03 00:14:30|1123.04|1105.94|1122.96|1105.86|1123.04|1105.94|1122.28|1105.18|20
1651536880000|2022-05-03 00:14:40|1122.97|1105.87|1123.07|1105.97|1123.08|1105.98|1122.93|1105.83|9
1651536890000|2022-05-03 00:14:50|1122.95|1105.85|1123.01|1105.91|1123.09|1105.99|1122.95|1105.85|9
1651536900000|2022-05-03 00:15:00|1122.95|1105.85|1122.83|1105.73|1122.97|1105.87|1122.4|1105.3|13
1651536910000|2022-05-03 00:15:10|1122.81|1105.71|1122.76|1105.66|1122.81|1105.71|1122.76|1105.66|4
1651536920000|2022-05-03 00:15:20|1122.77|1105.67|1122.76|1105.66|1122.77|1105.67|1122.76|1105.66|6
1651536930000|2022-05-03 00:15:30|1122.59|1105.49|1122.37|1105.27|1122.61|1105.51|1122.35|1105.25|13
1651536940000|2022-05-03 00:15:40|1122.33|1105.23|1122.23|1105.13|1122.33|1105.23|1122.15|1105.05|9
1651536950000|2022-05-03 00:15:50|1122.22|1105.12|1122.1|1105|1122.22|1105.12|1122.01|1104.91|11
1651536960000|2022-05-03 00:16:00|1122.09|1104.99|1122.04|1104.94|1122.09|1104.99|1121.99|1104.89|8
1651536970000|2022-05-03 00:16:10|1122.02|1104.92|1122.01|1104.91|1122.08|1104.98|1122.01|1104.91|11
1651536980000|2022-05-03 00:16:20|1122.06|1104.96|1121.75|1104.65|1122.06|1104.96|1121.75|1104.65|14
1651536990000|2022-05-03 00:16:30|1121.82|1104.72|1121.1|1104|1121.82|1104.72|1121.02|1103.92|14
1651537000000|2022-05-03 00:16:40|1121.09|1103.99|1121.09|1103.99|1121.13|1104.03|1121.07|1103.97|5
1651537010000|2022-05-03 00:16:50|1121.08|1103.98|1121.08|1103.98|1121.09|1103.99|1121.08|1103.98|3
1651537020000|2022-05-03 00:17:00|1121.06|1103.96|1120.27|1103.17|1121.09|1103.99|1120.16|1103.06|19
1651537030000|2022-05-03 00:17:10|1120.1|1103|1120.06|1102.96|1120.1|1103|1119.51|1102.41|26
1651537040000|2022-05-03 00:17:20|1120.09|1102.99|1120.13|1103.03|1120.16|1103.06|1120.06|1102.96|12
1651537050000|2022-05-03 00:17:30|1120.16|1103.06|1120.11|1103.01|1120.16|1103.06|1120.11|1103.01|4
1651537060000|2022-05-03 00:17:40|1120.16|1103.06|1120.27|1103.17|1120.35|1103.25|1120.04|1102.94|11
1651537070000|2022-05-03 00:17:50|1120.1|1103|1120.11|1103.01|1120.11|1103.01|1120.1|1103|2
1651537080000|2022-05-03 00:18:00|1120.1|1103|1120.14|1103.04|1120.32|1103.22|1120.09|1102.99|12
1651537090000|2022-05-03 00:18:10|1120.13|1103.03|1120.09|1102.99|1120.13|1103.03|1120.07|1102.97|5
1651537100000|2022-05-03 00:18:20|1120.06|1102.96|1119.2|1102.1|1120.06|1102.96|1119.18|1102.08|16
1651537110000|2022-05-03 00:18:30|1119.18|1102.08|1118.56|1101.46|1119.18|1102.08|1118.55|1101.45|16
1651537120000|2022-05-03 00:18:40|1118.55|1101.45|1118.35|1101.25|1118.61|1101.51|1118.34|1101.24|14
1651537130000|2022-05-03 00:18:50|1118.27|1101.17|1118.71|1101.61|1119.02|1101.92|1118.27|1101.17|21
1651537140000|2022-05-03 00:19:00|1118.21|1101.11|1118.12|1101.02|1118.21|1101.11|1118.12|1101.02|2
1651537150000|2022-05-03 00:19:10|1118.11|1101.01|1117.28|1100.18|1118.14|1101.04|1117.28|1100.18|10
1651537160000|2022-05-03 00:19:20|1117.41|1100.31|1117.41|1100.31|1117.41|1100.31|1117.41|1100.31|1
1651537170000|2022-05-03 00:19:30|1117.16|1100.06|1117.36|1100.26|1117.36|1100.26|1117.16|1100.06|2
1651537180000|2022-05-03 00:19:40|1117.16|1100.06|1118.05|1100.95|1118.13|1101.03|1117.16|1100.06|14
1651537190000|2022-05-03 00:19:50|1118.09|1100.99|1117.84|1100.74|1118.13|1101.03|1117.83|1100.73|6
1651537200000|2022-05-03 00:20:00|1117.83|1100.73|1117.84|1100.74|1117.98|1100.88|1117.83|1100.73|5
1651537210000|2022-05-03 00:20:10|1117.87|1100.77|1118.04|1100.94|1118.09|1100.99|1117.87|1100.77|16
1651537220000|2022-05-03 00:20:20|1118.08|1100.98|1118.07|1100.97|1118.08|1100.98|1118.02|1100.92|7
1651537230000|2022-05-03 00:20:30|1118.08|1100.98|1117.92|1100.82|1118.08|1100.98|1117.91|1100.81|10
1651537240000|2022-05-03 00:20:40|1118|1100.9|1117.53|1100.43|1118|1100.9|1117.53|1100.43|6
1651537250000|2022-05-03 00:20:50|1117.51|1100.41|1117.2|1100.1|1117.51|1100.41|1117.18|1100.08|7
1651537260000|2022-05-03 00:21:00|1117.02|1099.92|1116.91|1099.81|1117.04|1099.94|1116.85|1099.75|14
1651537270000|2022-05-03 00:21:10|1116.9|1099.8|1116.21|1099.11|1117.08|1099.98|1116.2|1099.1|22
1651537280000|2022-05-03 00:21:20|1116.22|1099.12|1116.24|1099.14|1116.3|1099.2|1116.21|1099.11|11
1651537290000|2022-05-03 00:21:30|1116.54|1099.44|1116.94|1099.84|1117.01|1099.91|1116.46|1099.36|20
1651537300000|2022-05-03 00:21:40|1116.92|1099.82|1116.9|1099.8|1116.94|1099.84|1116.6|1099.5|10
1651537310000|2022-05-03 00:21:50|1116.93|1099.83|1117.05|1099.95|1117.05|1099.95|1116.79|1099.69|13
1651537320000|2022-05-03 00:22:00|1116.98|1099.88|1116.18|1099.08|1116.98|1099.88|1116.16|1099.06|13
1651537330000|2022-05-03 00:22:10|1116.16|1099.06|1116.18|1099.08|1116.28|1099.18|1116.16|1099.06|4
1651537340000|2022-05-03 00:22:20|1116.19|1099.09|1116.96|1099.86|1116.96|1099.86|1116.19|1099.09|15
1651537350000|2022-05-03 00:22:30|1116.94|1099.84|1116.99|1099.89|1117.05|1099.95|1116.84|1099.74|13
1651537360000|2022-05-03 00:22:40|1117.04|1099.94|1117.21|1100.11|1117.49|1100.39|1116.99|1099.89|18
1651537370000|2022-05-03 00:22:50|1117.2|1100.1|1117.15|1100.05|1117.21|1100.11|1117.12|1100.02|13
1651537380000|2022-05-03 00:23:00|1117.14|1100.04|1117.48|1100.38|1117.48|1100.38|1117.12|1100.02|14
1651537390000|2022-05-03 00:23:10|1117.51|1100.41|1117.73|1100.63|1117.93|1100.83|1117.51|1100.41|13
1651537400000|2022-05-03 00:23:20|1117.76|1100.66|1118.03|1100.93|1118.29|1101.19|1117.76|1100.66|5
1651537410000|2022-05-03 00:23:30|1118.01|1100.91|1118.57|1101.47|1118.63|1101.53|1118.01|1100.91|8
1651537420000|2022-05-03 00:23:40|1118.54|1101.44|1118.12|1101.02|1118.54|1101.44|1118.12|1101.02|11
1651537430000|2022-05-03 00:23:50|1118.1|1101|1118|1100.9|1118.12|1101.02|1118|1100.9|5
1651537440000|2022-05-03 00:24:00|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1
1651537460000|2022-05-03 00:24:20|1118.04|1100.94|1118.51|1101.41|1118.51|1101.41|1118.04|1100.94|5
1651537470000|2022-05-03 00:24:30|1118.48|1101.38|1118.48|1101.38|1118.55|1101.45|1118.4|1101.3|14
1651537480000|2022-05-03 00:24:40|1118.57|1101.47|1118.52|1101.42|1118.6|1101.5|1118.52|1101.42|6
1651537490000|2022-05-03 00:24:50|1118.49|1101.39|1118.49|1101.39|1118.49|1101.39|1118.49|1101.39|1
1651537500000|2022-05-03 00:25:00|1118.47|1101.37|1118.53|1101.43|1118.53|1101.43|1118|1100.9|15
1651537510000|2022-05-03 00:25:10|1118.54|1101.44|1118.42|1101.32|1118.54|1101.44|1118.41|1101.31|6
1651537520000|2022-05-03 00:25:20|1118.25|1101.15|1118.25|1101.15|1118.25|1101.15|1118.25|1101.15|1
1651537530000|2022-05-03 00:25:30|1118.31|1101.21|1118.39|1101.29|1118.65|1101.55|1118.24|1101.14|19
1651537540000|2022-05-03 00:25:40|1118.42|1101.32|1118.62|1101.52|1118.62|1101.52|1118.4|1101.3|4
1651537550000|2022-05-03 00:25:50|1118.42|1101.32|1118.74|1101.64|1118.74|1101.64|1118.42|1101.32|12
1651537560000|2022-05-03 00:26:00|1118.77|1101.67|1118.09|1100.99|1118.88|1101.78|1118.02|1100.92|23
1651537570000|2022-05-03 00:26:10|1118.1|1101|1118.01|1100.91|1118.1|1101|1117.9|1100.8|14
1651537580000|2022-05-03 00:26:20|1117.9|1100.8|1117.89|1100.79|1117.92|1100.82|1117.89|1100.79|9
1651537590000|2022-05-03 00:26:30|1117.9|1100.8|1117.96|1100.86|1117.97|1100.87|1117.9|1100.8|10
1651537600000|2022-05-03 00:26:40|1118.01|1100.91|1118.91|1101.81|1118.91|1101.81|1117.96|1100.86|16
1651537610000|2022-05-03 00:26:50|1118.98|1101.88|1118.88|1101.78|1118.98|1101.88|1118.88|1101.78|2
1651537620000|2022-05-03 00:27:00|1119.06|1101.96|1119.34|1102.24|1119.63|1102.53|1118.96|1101.86|16
1651537630000|2022-05-03 00:27:10|1119.63|1102.53|1119.01|1101.91|1119.69|1102.59|1118.8|1101.7|24
1651537640000|2022-05-03 00:27:20|1118.76|1101.66|1118.13|1101.03|1118.9|1101.8|1118.12|1101.02|20
1651537650000|2022-05-03 00:27:30|1118.15|1101.05|1118.07|1100.97|1118.15|1101.05|1117.93|1100.83|11
1651537660000|2022-05-03 00:27:40|1118.06|1100.96|1118.07|1100.97|1118.08|1100.98|1118.05|1100.95|4
1651537670000|2022-05-03 00:27:50|1118.08|1100.98|1117.95|1100.85|1118.08|1100.98|1117.92|1100.82|10
1651537680000|2022-05-03 00:28:00|1117.93|1100.83|1117.93|1100.83|1118|1100.9|1117.9|1100.8|13
1651537690000|2022-05-03 00:28:10|1117.91|1100.81|1118.01|1100.91|1118.01|1100.91|1117.89|1100.79|4
1651537700000|2022-05-03 00:28:20|1118.05|1100.95|1118.66|1101.56|1118.68|1101.58|1118.05|1100.95|15
1651537710000|2022-05-03 00:28:30|1118.73|1101.63|1118.7|1101.6|1118.84|1101.74|1118.7|1101.6|5
1651537720000|2022-05-03 00:28:40|1118.84|1101.74|1118.73|1101.63|1118.84|1101.74|1118.73|1101.63|3
1651537730000|2022-05-03 00:28:50|1118.68|1101.58|1118.73|1101.63|1118.73|1101.63|1118.68|1101.58|3
1651537740000|2022-05-03 00:29:00|1118.91|1101.81|1119|1101.9|1119.06|1101.96|1118.91|1101.81|3
1651537750000|2022-05-03 00:29:10|1118.9|1101.8|1118.99|1101.89|1118.99|1101.89|1118.81|1101.71|3
1651537770000|2022-05-03 00:29:30|1118.96|1101.86|1118.96|1101.86|1118.96|1101.86|1118.96|1101.86|1
1651537780000|2022-05-03 00:29:40|1118.94|1101.84|1118.46|1101.36|1118.94|1101.84|1118.41|1101.31|7
1651537790000|2022-05-03 00:29:50|1118.19|1101.09|1118.19|1101.09|1118.19|1101.09|1118.19|1101.09|1
1651537800000|2022-05-03 00:30:00|1118.23|1101.13|1118.83|1101.73|1118.9|1101.8|1118.23|1101.13|20
1651537810000|2022-05-03 00:30:10|1118.58|1101.48|1118.99|1101.89|1118.99|1101.89|1118.58|1101.48|8
1651537820000|2022-05-03 00:30:20|1118.81|1101.71|1118.8|1101.7|1118.87|1101.77|1118.8|1101.7|5
1651537830000|2022-05-03 00:30:30|1118.85|1101.75|1118.23|1101.13|1118.85|1101.75|1118.23|1101.13|11
1651537840000|2022-05-03 00:30:40|1118.29|1101.19|1118.33|1101.23|1118.33|1101.23|1118.29|1101.19|2
1651537850000|2022-05-03 00:30:50|1118.32|1101.22|1118.24|1101.14|1118.32|1101.22|1118.22|1101.12|5
1651537860000|2022-05-03 00:31:00|1118.04|1100.94|1117.98|1100.88|1118.04|1100.94|1117.98|1100.88|2
1651537910000|2022-05-03 00:31:50|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1
1651537920000|2022-05-03 00:32:00|1118.17|1101.07|1118.23|1101.13|1118.23|1101.13|1118.17|1101.07|2
1651537930000|2022-05-03 00:32:10|1118.26|1101.16|1118.78|1101.68|1118.78|1101.68|1118.26|1101.16|9
1651537950000|2022-05-03 00:32:30|1118.77|1101.67|1118.27|1101.17|1118.87|1101.77|1118.27|1101.17|6
1651537960000|2022-05-03 00:32:40|1118.05|1100.95|1118.05|1100.95|1118.05|1100.95|1118.05|1100.95|1
1651537970000|2022-05-03 00:32:50|1118.14|1101.04|1118.65|1101.55|1118.65|1101.55|1118.05|1100.95|18
1651537980000|2022-05-03 00:33:00|1118.72|1101.62|1118.72|1101.62|1118.72|1101.62|1118.72|1101.62|1
1651537990000|2022-05-03 00:33:10|1118.65|1101.55|1118.85|1101.75|1118.85|1101.75|1118.65|1101.55|9
1651538010000|2022-05-03 00:33:30|1118.86|1101.76|1119.01|1101.91|1119.36|1102.26|1118.74|1101.64|17
1651538020000|2022-05-03 00:33:40|1118.98|1101.88|1119.05|1101.95|1119.88|1102.78|1118.97|1101.87|21
1651538030000|2022-05-03 00:33:50|1119.04|1101.94|1119.04|1101.94|1119.05|1101.95|1119.04|1101.94|3
1651538040000|2022-05-03 00:34:00|1119.05|1101.95|1118.99|1101.89|1119.06|1101.96|1118.97|1101.87|6
1651538050000|2022-05-03 00:34:10|1119|1101.9|1119|1101.9|1119|1101.9|1119|1101.9|1
1651538060000|2022-05-03 00:34:20|1118.98|1101.88|1118.99|1101.89|1118.99|1101.89|1118.98|1101.88|2
1651538100000|2022-05-03 00:35:00|1119.03|1101.93|1119|1101.9|1119.03|1101.93|1118.96|1101.86|4
1651538110000|2022-05-03 00:35:10|1118.99|1101.89|1119.4|1102.3|1119.41|1102.31|1118.99|1101.89|8
1651538120000|2022-05-03 00:35:20|1119.39|1102.29|1119.31|1102.21|1119.4|1102.3|1119.31|1102.21|4
1651538130000|2022-05-03 00:35:30|1119.29|1102.19|1119.05|1101.95|1119.3|1102.2|1119.05|1101.95|5
1651538140000|2022-05-03 00:35:40|1119.06|1101.96|1119.25|1102.15|1119.25|1102.15|1119.06|1101.96|4
1651538150000|2022-05-03 00:35:50|1119.51|1102.41|1119.01|1101.91|1119.51|1102.41|1118.98|1101.88|12
1651538160000|2022-05-03 00:36:00|1119.04|1101.94|1118.98|1101.88|1119.04|1101.94|1118.98|1101.88|4
1651538170000|2022-05-03 00:36:10|1118.99|1101.89|1118.99|1101.89|1118.99|1101.89|1118.99|1101.89|1
1651538190000|2022-05-03 00:36:30|1118.97|1101.87|1118.99|1101.89|1118.99|1101.89|1118.97|1101.87|2
1651538200000|2022-05-03 00:36:40|1118.97|1101.87|1118.99|1101.89|1118.99|1101.89|1118.96|1101.86|4
1651538210000|2022-05-03 00:36:50|1118.97|1101.87|1118.97|1101.87|1118.97|1101.87|1118.97|1101.87|1
1651538220000|2022-05-03 00:37:00|1118.96|1101.86|1118.96|1101.86|1118.96|1101.86|1118.96|1101.86|1
1651538240000|2022-05-03 00:37:20|1118.97|1101.87|1118.96|1101.86|1118.97|1101.87|1118.96|1101.86|4
1651538250000|2022-05-03 00:37:30|1118.97|1101.87|1118.96|1101.86|1118.97|1101.87|1118.96|1101.86|2
1651538260000|2022-05-03 00:37:40|1118.95|1101.85|1119|1101.9|1119|1101.9|1118.83|1101.73|6
1651538270000|2022-05-03 00:37:50|1118.9|1101.8|1118.93|1101.83|1118.93|1101.83|1118.9|1101.8|3
1651538280000|2022-05-03 00:38:00|1118.97|1101.87|1119|1101.9|1119.01|1101.91|1118.95|1101.85|6
1651538300000|2022-05-03 00:38:20|1118.98|1101.88|1118.62|1101.52|1119.01|1101.91|1118.62|1101.52|12
1651538310000|2022-05-03 00:38:30|1118.7|1101.6|1118.44|1101.34|1118.7|1101.6|1118.41|1101.31|7
1651538320000|2022-05-03 00:38:40|1118.43|1101.33|1118.38|1101.28|1118.43|1101.33|1118.38|1101.28|7
1651538330000|2022-05-03 00:38:50|1118.19|1101.09|1118.26|1101.16|1118.26|1101.16|1118.19|1101.09|7
1651538340000|2022-05-03 00:39:00|1118.28|1101.18|1118.02|1100.92|1118.28|1101.18|1118.02|1100.92|8
1651538350000|2022-05-03 00:39:10|1118.09|1100.99|1118.71|1101.61|1118.71|1101.61|1118.06|1100.96|11
1651538360000|2022-05-03 00:39:20|1118.67|1101.57|1118.38|1101.28|1118.67|1101.57|1118.38|1101.28|10
1651538380000|2022-05-03 00:39:40|1118.42|1101.32|1118.59|1101.49|1118.72|1101.62|1118.38|1101.28|14
1651538390000|2022-05-03 00:39:50|1118.73|1101.63|1118.89|1101.79|1118.9|1101.8|1118.73|1101.63|16
1651538400000|2022-05-03 00:40:00|1118.91|1101.81|1119.2|1102.1|1119.2|1102.1|1118.91|1101.81|9
1651538410000|2022-05-03 00:40:10|1119.36|1102.26|1119.36|1102.26|1119.36|1102.26|1119.35|1102.25|3
1651538420000|2022-05-03 00:40:20|1119.35|1102.25|1119|1101.9|1119.35|1102.25|1119|1101.9|6
1651538440000|2022-05-03 00:40:40|1118.99|1101.89|1118.97|1101.87|1118.99|1101.89|1118.88|1101.78|10
1651538450000|2022-05-03 00:40:50|1118.96|1101.86|1118.44|1101.34|1118.98|1101.88|1118.14|1101.04|8
1651538460000|2022-05-03 00:41:00|1118.28|1101.18|1118.28|1101.18|1118.28|1101.18|1118.28|1101.18|1
1651538470000|2022-05-03 00:41:10|1118.19|1101.09|1118.08|1100.98|1118.19|1101.09|1118.06|1100.96|12
1651538480000|2022-05-03 00:41:20|1118|1100.9|1117.99|1100.89|1118.01|1100.91|1117.95|1100.85|5
1651538490000|2022-05-03 00:41:30|1117.98|1100.88|1118.01|1100.91|1118.01|1100.91|1117.97|1100.87|8
1651538500000|2022-05-03 00:41:40|1117.99|1100.89|1118.01|1100.91|1118.01|1100.91|1117.98|1100.88|4
1651538510000|2022-05-03 00:41:50|1117.99|1100.89|1118.01|1100.91|1118.01|1100.91|1117.99|1100.89|2
1651538520000|2022-05-03 00:42:00|1117.88|1100.78|1117.98|1100.88|1118|1100.9|1117.88|1100.78|4
1651538530000|2022-05-03 00:42:10|1117.99|1100.89|1117.95|1100.85|1117.99|1100.89|1117.95|1100.85|5
1651538560000|2022-05-03 00:42:40|1117.99|1100.89|1117.95|1100.85|1118.02|1100.92|1117.9|1100.8|9
1651538570000|2022-05-03 00:42:50|1117.98|1100.88|1117.98|1100.88|1117.98|1100.88|1117.98|1100.88|1
1651538580000|2022-05-03 00:43:00|1117.8|1100.7|1118|1100.9|1118|1100.9|1117.8|1100.7|6
1651538600000|2022-05-03 00:43:20|1117.99|1100.89|1117.99|1100.89|1117.99|1100.89|1117.98|1100.88|7
1651538610000|2022-05-03 00:43:30|1118.35|1101.25|1117.96|1100.86|1118.5|1101.4|1117.96|1100.86|13
1651538620000|2022-05-03 00:43:40|1117.97|1100.87|1118.05|1100.95|1118.05|1100.95|1117.83|1100.73|13
1651538630000|2022-05-03 00:43:50|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1
1651538640000|2022-05-03 00:44:00|1118.02|1100.92|1118.03|1100.93|1118.05|1100.95|1118.02|1100.92|3
1651538650000|2022-05-03 00:44:10|1118|1100.9|1118.01|1100.91|1118.01|1100.91|1117.99|1100.89|3
1651538660000|2022-05-03 00:44:20|1118.02|1100.92|1118.05|1100.95|1118.05|1100.95|1118.02|1100.92|4
1651538670000|2022-05-03 00:44:30|1118.07|1100.97|1118.06|1100.96|1118.07|1100.97|1118.06|1100.96|2
1651538690000|2022-05-03 00:44:50|1118.05|1100.95|1118.05|1100.95|1118.05|1100.95|1118.05|1100.95|1
1651538700000|2022-05-03 00:45:00|1118.04|1100.94|1118.08|1100.98|1118.08|1100.98|1118.04|1100.94|2
1651538710000|2022-05-03 00:45:10|1118.06|1100.96|1118.06|1100.96|1118.1|1101|1118.02|1100.92|10
1651538730000|2022-05-03 00:45:30|1117.98|1100.88|1117.62|1100.52|1117.98|1100.88|1117.37|1100.27|10
1651538740000|2022-05-03 00:45:40|1117.29|1100.19|1117.29|1100.19|1117.29|1100.19|1117.29|1100.19|1
1651538760000|2022-05-03 00:46:00|1117.37|1100.27|1117.38|1100.28|1117.38|1100.28|1117.37|1100.27|2
1651538770000|2022-05-03 00:46:10|1117.37|1100.27|1117.37|1100.27|1117.37|1100.27|1117.37|1100.27|1
1651538780000|2022-05-03 00:46:20|1117.46|1100.36|1117.79|1100.69|1117.84|1100.74|1117.46|1100.36|11
1651538790000|2022-05-03 00:46:30|1117.8|1100.7|1117.78|1100.68|1117.8|1100.7|1117.78|1100.68|2
1651538800000|2022-05-03 00:46:40|1117.86|1100.76|1117.8|1100.7|1117.86|1100.76|1117.8|1100.7|4
1651538810000|2022-05-03 00:46:50|1117.66|1100.56|1117.79|1100.69|1117.84|1100.74|1117.66|1100.56|9
1651538820000|2022-05-03 00:47:00|1117.85|1100.75|1117.87|1100.77|1117.9|1100.8|1117.79|1100.69|12
1651538830000|2022-05-03 00:47:10|1117.9|1100.8|1117.86|1100.76|1117.91|1100.81|1117.86|1100.76|6
1651538840000|2022-05-03 00:47:20|1117.85|1100.75|1117.88|1100.78|1117.92|1100.82|1117.85|1100.75|4
1651538850000|2022-05-03 00:47:30|1117.89|1100.79|1117.88|1100.78|1117.89|1100.79|1117.88|1100.78|2
1651538860000|2022-05-03 00:47:40|1117.89|1100.79|1117.2|1100.1|1117.89|1100.79|1117.19|1100.09|10
1651538870000|2022-05-03 00:47:50|1117.19|1100.09|1117.15|1100.05|1117.2|1100.1|1117.15|1100.05|5
1651538880000|2022-05-03 00:48:00|1117.14|1100.04|1117.17|1100.07|1117.18|1100.08|1117.12|1100.02|5
1651538890000|2022-05-03 00:48:10|1117.15|1100.05|1117.11|1100.01|1117.16|1100.06|1117.1|1100|9
1651538920000|2022-05-03 00:48:40|1117.15|1100.05|1117.15|1100.05|1117.15|1100.05|1117.15|1100.05|1
1651538930000|2022-05-03 00:48:50|1117.11|1100.01|1117.14|1100.04|1117.14|1100.04|1117.11|1100.01|5
1651538940000|2022-05-03 00:49:00|1117.12|1100.02|1117.08|1099.98|1117.12|1100.02|1117.08|1099.98|2
1651538950000|2022-05-03 00:49:10|1117.05|1099.95|1117.06|1099.96|1117.08|1099.98|1117.05|1099.95|4
1651538960000|2022-05-03 00:49:20|1117.05|1099.95|1117.05|1099.95|1117.05|1099.95|1117.05|1099.95|1
1651538970000|2022-05-03 00:49:30|1117.06|1099.96|1117.06|1099.96|1117.07|1099.97|1117.01|1099.91|4
1651538990000|2022-05-03 00:49:50|1117.14|1100.04|1117.11|1100.01|1117.15|1100.05|1117.11|1100.01|5
1651539000000|2022-05-03 00:50:00|1117.07|1099.97|1117.04|1099.94|1117.1|1100|1116.98|1099.88|6
1651539010000|2022-05-03 00:50:10|1117.01|1099.91|1116.96|1099.86|1117.01|1099.91|1116.92|1099.82|10
1651539020000|2022-05-03 00:50:20|1116.93|1099.83|1116.93|1099.83|1116.93|1099.83|1116.93|1099.83|1
1651539030000|2022-05-03 00:50:30|1116.91|1099.81|1116.91|1099.81|1116.91|1099.81|1116.91|1099.81|1
1651539040000|2022-05-03 00:50:40|1116.93|1099.83|1116.94|1099.84|1116.99|1099.89|1116.91|1099.81|5
1651539060000|2022-05-03 00:51:00|1116.89|1099.79|1116.74|1099.64|1116.89|1099.79|1116.74|1099.64|2
1651539070000|2022-05-03 00:51:10|1116.86|1099.76|1116.52|1099.42|1116.87|1099.77|1116.52|1099.42|7
1651539080000|2022-05-03 00:51:20|1116.65|1099.55|1116.34|1099.24|1116.77|1099.67|1116.13|1099.03|18
1651539100000|2022-05-03 00:51:40|1116.36|1099.26|1116.36|1099.26|1116.36|1099.26|1116.36|1099.26|1
1651539120000|2022-05-03 00:52:00|1116.1|1099|1116.1|1099|1116.1|1099|1116.1|1099|1
1651539130000|2022-05-03 00:52:10|1116.11|1099.01|1116.64|1099.54|1116.78|1099.68|1116.11|1099.01|12
1651539160000|2022-05-03 00:52:40|1116.58|1099.48|1116.94|1099.84|1116.94|1099.84|1116.51|1099.41|8
1651539170000|2022-05-03 00:52:50|1117.02|1099.92|1116.8|1099.7|1117.02|1099.92|1116.8|1099.7|5
1651539180000|2022-05-03 00:53:00|1116.82|1099.72|1116.99|1099.89|1116.99|1099.89|1116.82|1099.72|6
1651539190000|2022-05-03 00:53:10|1116.94|1099.84|1116.92|1099.82|1116.94|1099.84|1116.92|1099.82|2
1651539200000|2022-05-03 00:53:20|1116.94|1099.84|1116.98|1099.88|1116.98|1099.88|1116.94|1099.84|2
1651539210000|2022-05-03 00:53:30|1116.97|1099.87|1116.97|1099.87|1116.97|1099.87|1116.97|1099.87|1
1651539220000|2022-05-03 00:53:40|1116.91|1099.81|1116.91|1099.81|1116.91|1099.81|1116.91|1099.81|1
1651539230000|2022-05-03 00:53:50|1116.9|1099.8|1116.9|1099.8|1116.9|1099.8|1116.9|1099.8|1
1651539240000|2022-05-03 00:54:00|1116.93|1099.83|1116.93|1099.83|1116.93|1099.83|1116.81|1099.71|7
1651539250000|2022-05-03 00:54:10|1116.9|1099.8|1116.62|1099.52|1116.9|1099.8|1116.24|1099.14|12
1651539260000|2022-05-03 00:54:20|1116.36|1099.26|1116.09|1098.99|1116.36|1099.26|1116.09|1098.99|2
1651539270000|2022-05-03 00:54:30|1116.08|1098.98|1115.4|1098.3|1116.08|1098.98|1115.06|1097.96|18
1651539280000|2022-05-03 00:54:40|1115.31|1098.21|1116.03|1098.93|1116.03|1098.93|1115.31|1098.21|10
1651539290000|2022-05-03 00:54:50|1116.02|1098.92|1116.02|1098.92|1116.02|1098.92|1116.02|1098.92|1
1651539300000|2022-05-03 00:55:00|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1
1651539310000|2022-05-03 00:55:10|1115.9|1098.8|1115.88|1098.78|1115.9|1098.8|1115.88|1098.78|2
1651539330000|2022-05-03 00:55:30|1115.87|1098.77|1115.87|1098.77|1116.04|1098.94|1115.78|1098.68|6
1651539340000|2022-05-03 00:55:40|1115.85|1098.75|1115.87|1098.77|1115.87|1098.77|1115.85|1098.75|2
1651539360000|2022-05-03 00:56:00|1115.99|1098.89|1116.05|1098.95|1116.05|1098.95|1115.99|1098.89|2
1651539390000|2022-05-03 00:56:30|1116.07|1098.97|1116.05|1098.95|1116.07|1098.97|1116.05|1098.95|3
1651539400000|2022-05-03 00:56:40|1116.09|1098.99|1116.07|1098.97|1116.1|1099|1116.05|1098.95|4
1651539420000|2022-05-03 00:57:00|1116.06|1098.96|1116|1098.9|1116.06|1098.96|1115.91|1098.81|9
1651539440000|2022-05-03 00:57:20|1115.99|1098.89|1115.64|1098.54|1116.02|1098.92|1115.5|1098.4|12
1651539450000|2022-05-03 00:57:30|1115.63|1098.53|1115.9|1098.8|1115.92|1098.82|1115.63|1098.53|12
1651539460000|2022-05-03 00:57:40|1115.91|1098.81|1115.91|1098.81|1115.91|1098.81|1115.91|1098.81|1
1651539470000|2022-05-03 00:57:50|1115.88|1098.78|1116.01|1098.91|1116.09|1098.99|1115.88|1098.78|4
1651539480000|2022-05-03 00:58:00|1115.95|1098.85|1115.98|1098.88|1116.07|1098.97|1115.95|1098.85|7
1651539490000|2022-05-03 00:58:10|1116.04|1098.94|1116.9|1099.8|1116.93|1099.83|1116.04|1098.94|15
1651539500000|2022-05-03 00:58:20|1116.89|1099.79|1116.91|1099.81|1116.94|1099.84|1116.89|1099.79|6
1651539510000|2022-05-03 00:58:30|1116.84|1099.74|1116.94|1099.84|1116.94|1099.84|1116.83|1099.73|11
1651539520000|2022-05-03 00:58:40|1116.98|1099.88|1116.98|1099.88|1116.98|1099.88|1116.98|1099.88|1
1651539530000|2022-05-03 00:58:50|1117|1099.9|1117.03|1099.93|1117.03|1099.93|1117|1099.9|4
1651539540000|2022-05-03 00:59:00|1116.96|1099.86|1116.98|1099.88|1117.04|1099.94|1116.96|1099.86|7
1651539550000|2022-05-03 00:59:10|1117|1099.9|1116.93|1099.83|1117|1099.9|1116.93|1099.83|5
1651539570000|2022-05-03 00:59:30|1116.92|1099.82|1116.83|1099.73|1116.92|1099.82|1116.83|1099.73|2
1651539580000|2022-05-03 00:59:40|1116.92|1099.82|1116.92|1099.82|1116.92|1099.82|1116.92|1099.82|1
1651539590000|2022-05-03 00:59:50|1116.96|1099.86|1116.67|1099.57|1116.96|1099.86|1116.62|1099.52|3
1651539600000|2022-05-03 01:00:00|1116.7|1099.6|1117.05|1099.95|1117.05|1099.95|1116.7|1099.6|6
1651539610000|2022-05-03 01:00:10|1116.97|1099.87|1116.97|1099.87|1116.97|1099.87|1116.97|1099.87|1
1651539620000|2022-05-03 01:00:20|1116.87|1099.77|1116.78|1099.68|1116.97|1099.87|1116.72|1099.62|15
1651539630000|2022-05-03 01:00:30|1116.79|1099.69|1116.79|1099.69|1116.83|1099.73|1116.78|1099.68|12
1651539640000|2022-05-03 01:00:40|1116.95|1099.85|1117.03|1099.93|1117.03|1099.93|1116.95|1099.85|14
1651539650000|2022-05-03 01:00:50|1117.01|1099.91|1117.01|1099.91|1117.01|1099.91|1117.01|1099.91|1
1651539660000|2022-05-03 01:01:00|1117|1099.9|1117.02|1099.92|1117.03|1099.93|1117|1099.9|4
1651539670000|2022-05-03 01:01:10|1117.01|1099.91|1117.06|1099.96|1117.1|1100|1117.01|1099.91|5
1651539680000|2022-05-03 01:01:20|1117.07|1099.97|1117.84|1100.74|1117.84|1100.74|1117.07|1099.97|10
1651539690000|2022-05-03 01:01:30|1117.85|1100.75|1117.59|1100.49|1117.85|1100.75|1117.59|1100.49|25
1651539700000|2022-05-03 01:01:40|1117.57|1100.47|1117.45|1100.35|1117.65|1100.55|1117.44|1100.34|13
1651539710000|2022-05-03 01:01:50|1117.74|1100.64|1117.74|1100.64|1117.74|1100.64|1117.74|1100.64|1
1651539720000|2022-05-03 01:02:00|1117.79|1100.69|1117.75|1100.65|1117.79|1100.69|1117.75|1100.65|2
1651539730000|2022-05-03 01:02:10|1117.77|1100.67|1117.7|1100.6|1117.77|1100.67|1117.7|1100.6|6
1651539750000|2022-05-03 01:02:30|1117.74|1100.64|1117.78|1100.68|1117.91|1100.81|1117.74|1100.64|7
1651539760000|2022-05-03 01:02:40|1117.74|1100.64|1117.9|1100.8|1117.97|1100.87|1117.74|1100.64|12
1651539770000|2022-05-03 01:02:50|1117.92|1100.82|1117.9|1100.8|1117.94|1100.84|1117.85|1100.75|10
1651539780000|2022-05-03 01:03:00|1117.99|1100.89|1117.86|1100.76|1117.99|1100.89|1117.86|1100.76|9
1651539790000|2022-05-03 01:03:10|1118.01|1100.91|1118|1100.9|1118.02|1100.92|1117.88|1100.78|10
1651539800000|2022-05-03 01:03:20|1117.9|1100.8|1117.94|1100.84|1117.94|1100.84|1117.87|1100.77|5
1651539810000|2022-05-03 01:03:30|1117.93|1100.83|1117.9|1100.8|1117.94|1100.84|1117.84|1100.74|6
1651539820000|2022-05-03 01:03:40|1117.92|1100.82|1117.92|1100.82|1117.92|1100.82|1117.9|1100.8|11
1651539830000|2022-05-03 01:03:50|1117.97|1100.87|1117.95|1100.85|1117.97|1100.87|1117.95|1100.85|7
1651539840000|2022-05-03 01:04:00|1117.97|1100.87|1118|1100.9|1118.01|1100.91|1117.95|1100.85|14
1651539850000|2022-05-03 01:04:10|1118.02|1100.92|1117.95|1100.85|1118.03|1100.93|1117.95|1100.85|6
1651539860000|2022-05-03 01:04:20|1117.99|1100.89|1117.97|1100.87|1118|1100.9|1117.96|1100.86|7
1651539870000|2022-05-03 01:04:30|1117.96|1100.86|1117.98|1100.88|1118|1100.9|1117.93|1100.83|6
1651539880000|2022-05-03 01:04:40|1117.99|1100.89|1117.98|1100.88|1118|1100.9|1117.9|1100.8|9
1651539890000|2022-05-03 01:04:50|1117.97|1100.87|1117.98|1100.88|1117.98|1100.88|1117.97|1100.87|2
1651539900000|2022-05-03 01:05:00|1117.97|1100.87|1118|1100.9|1118|1100.9|1117.97|1100.87|5
1651539910000|2022-05-03 01:05:10|1118.01|1100.91|1118|1100.9|1118.05|1100.95|1117.99|1100.89|7
1651539920000|2022-05-03 01:05:20|1118.11|1101.01|1118.53|1101.43|1118.7|1101.6|1118.11|1101.01|14
1651539930000|2022-05-03 01:05:30|1118.75|1101.65|1118.79|1101.69|1118.79|1101.69|1118.75|1101.65|2
1651539940000|2022-05-03 01:05:40|1118.8|1101.7|1118.78|1101.68|1118.84|1101.74|1118.75|1101.65|7
1651539950000|2022-05-03 01:05:50|1118.77|1101.67|1118.92|1101.82|1118.93|1101.83|1118.76|1101.66|10
1651539960000|2022-05-03 01:06:00|1118.93|1101.83|1118.93|1101.83|1118.93|1101.83|1118.93|1101.83|1
1651539970000|2022-05-03 01:06:10|1118.89|1101.79|1118.93|1101.83|1118.93|1101.83|1118.88|1101.78|3
1651539980000|2022-05-03 01:06:20|1118.86|1101.76|1118.86|1101.76|1118.86|1101.76|1118.86|1101.76|1
1651539990000|2022-05-03 01:06:30|1118.9|1101.8|1118.7|1101.6|1118.9|1101.8|1118.68|1101.58|8
1651540000000|2022-05-03 01:06:40|1118.73|1101.63|1118.77|1101.67|1118.77|1101.67|1118.7|1101.6|4
1651540010000|2022-05-03 01:06:50|1118.71|1101.61|1118.72|1101.62|1118.78|1101.68|1118.7|1101.6|8
1651540020000|2022-05-03 01:07:00|1118.78|1101.68|1118.82|1101.72|1118.83|1101.73|1118.71|1101.61|9
1651540030000|2022-05-03 01:07:10|1118.81|1101.71|1118.91|1101.81|1118.92|1101.82|1118.8|1101.7|7
1651540050000|2022-05-03 01:07:30|1118.87|1101.77|1118.85|1101.75|1118.94|1101.84|1118.83|1101.73|5
1651540060000|2022-05-03 01:07:40|1118.86|1101.76|1118.75|1101.65|1118.86|1101.76|1118.68|1101.58|6
1651540070000|2022-05-03 01:07:50|1118.8|1101.7|1118.8|1101.7|1118.8|1101.7|1118.69|1101.59|8
1651540080000|2022-05-03 01:08:00|1118.72|1101.62|1118.16|1101.06|1118.78|1101.68|1118.16|1101.06|13
1651540090000|2022-05-03 01:08:10|1118.15|1101.05|1117.15|1100.05|1118.17|1101.07|1117.15|1100.05|19
1651540100000|2022-05-03 01:08:20|1117.16|1100.06|1117.03|1099.93|1117.16|1100.06|1117.03|1099.93|6
1651540110000|2022-05-03 01:08:30|1117.05|1099.95|1117.05|1099.95|1117.05|1099.95|1117.05|1099.95|1
1651540120000|2022-05-03 01:08:40|1117.03|1099.93|1117.03|1099.93|1117.03|1099.93|1117.03|1099.93|1
1651540130000|2022-05-03 01:08:50|1117.01|1099.91|1116.71|1099.61|1117.01|1099.91|1116.71|1099.61|6
1651540140000|2022-05-03 01:09:00|1116.74|1099.64|1117.01|1099.91|1117.02|1099.92|1116.74|1099.64|6
1651540150000|2022-05-03 01:09:10|1117.02|1099.92|1116.99|1099.89|1117.02|1099.92|1116.99|1099.89|2
1651540160000|2022-05-03 01:09:20|1117.04|1099.94|1117.04|1099.94|1117.04|1099.94|1117.04|1099.94|1
1651540170000|2022-05-03 01:09:30|1116.99|1099.89|1116.79|1099.69|1116.99|1099.89|1116.79|1099.69|5
1651540180000|2022-05-03 01:09:40|1116.77|1099.67|1116.12|1099.02|1116.77|1099.67|1116.09|1098.99|11
1651540190000|2022-05-03 01:09:50|1116.11|1099.01|1116.02|1098.92|1116.11|1099.01|1116.02|1098.92|5
1651540200000|2022-05-03 01:10:00|1115.94|1098.84|1116.02|1098.92|1116.02|1098.92|1115.94|1098.84|7
1651540210000|2022-05-03 01:10:10|1116.1|1099|1116.29|1099.19|1116.83|1099.73|1116.09|1098.99|22
1651540220000|2022-05-03 01:10:20|1116.28|1099.18|1115.84|1098.74|1116.39|1099.29|1115.84|1098.74|14
1651540230000|2022-05-03 01:10:30|1115.7|1098.6|1115.7|1098.6|1115.7|1098.6|1115.7|1098.6|1
1651540240000|2022-05-03 01:10:40|1115.57|1098.47|1114.92|1097.82|1115.58|1098.48|1114.92|1097.82|17
1651540250000|2022-05-03 01:10:50|1114.91|1097.81|1114.79|1097.69|1114.92|1097.82|1114.79|1097.69|8
1651540260000|2022-05-03 01:11:00|1114.69|1097.59|1114.84|1097.74|1114.84|1097.74|1114.67|1097.57|7
1651540270000|2022-05-03 01:11:10|1114.75|1097.65|1114.64|1097.54|1114.79|1097.69|1114.45|1097.35|18
1651540280000|2022-05-03 01:11:20|1114.61|1097.51|1114.42|1097.32|1114.61|1097.51|1114.42|1097.32|8
1651540290000|2022-05-03 01:11:30|1114.45|1097.35|1114.55|1097.45|1114.78|1097.68|1114.42|1097.32|13
1651540310000|2022-05-03 01:11:50|1114.54|1097.44|1114.49|1097.39|1114.54|1097.44|1114.49|1097.39|3
1651540320000|2022-05-03 01:12:00|1114.53|1097.43|1114.26|1097.16|1114.53|1097.43|1114.24|1097.14|6
1651540330000|2022-05-03 01:12:10|1114.22|1097.12|1114.18|1097.08|1114.22|1097.12|1114.18|1097.08|2
1651540340000|2022-05-03 01:12:20|1114.19|1097.09|1114.13|1097.03|1114.19|1097.09|1114.12|1097.02|6
1651540350000|2022-05-03 01:12:30|1114.1|1097|1114.65|1097.55|1114.65|1097.55|1114.1|1097|12
1651540360000|2022-05-03 01:12:40|1114.66|1097.56|1114.72|1097.62|1114.72|1097.62|1114.63|1097.53|4
1651540370000|2022-05-03 01:12:50|1114.79|1097.69|1114.92|1097.82|1114.92|1097.82|1114.76|1097.66|3
1651540380000|2022-05-03 01:13:00|1115.01|1097.91|1114.79|1097.69|1115.04|1097.94|1114.69|1097.59|9
1651540390000|2022-05-03 01:13:10|1114.76|1097.66|1114.36|1097.26|1114.76|1097.66|1114.36|1097.26|7
1651540400000|2022-05-03 01:13:20|1114.38|1097.28|1114.68|1097.58|1114.73|1097.63|1114.38|1097.28|25
1651540410000|2022-05-03 01:13:30|1114.64|1097.54|1114.71|1097.61|1114.81|1097.71|1114.56|1097.46|8
1651540420000|2022-05-03 01:13:40|1114.77|1097.67|1114.77|1097.67|1114.81|1097.71|1114.63|1097.53|10
1651540430000|2022-05-03 01:13:50|1114.78|1097.68|1114.83|1097.73|1114.83|1097.73|1114.65|1097.55|12
1651540440000|2022-05-03 01:14:00|1114.84|1097.74|1114.86|1097.76|1114.93|1097.83|1114.68|1097.58|14
1651540450000|2022-05-03 01:14:10|1114.87|1097.77|1115.02|1097.92|1115.03|1097.93|1114.82|1097.72|11
1651540460000|2022-05-03 01:14:20|1115.04|1097.94|1115.07|1097.97|1115.07|1097.97|1115.03|1097.93|6
1651540470000|2022-05-03 01:14:30|1115.06|1097.96|1115.04|1097.94|1115.06|1097.96|1115.04|1097.94|4
1651540480000|2022-05-03 01:14:40|1115.06|1097.96|1115.05|1097.95|1115.06|1097.96|1115.05|1097.95|2
1651540490000|2022-05-03 01:14:50|1115.03|1097.93|1115.03|1097.93|1115.03|1097.93|1115.03|1097.93|1
1651540500000|2022-05-03 01:15:00|1115.05|1097.95|1115|1097.9|1115.05|1097.95|1115|1097.9|7
1651540510000|2022-05-03 01:15:10|1115.04|1097.94|1115.03|1097.93|1115.05|1097.95|1115.03|1097.93|3
1651540520000|2022-05-03 01:15:20|1115.06|1097.96|1115.03|1097.93|1115.06|1097.96|1115.02|1097.92|4
1651540530000|2022-05-03 01:15:30|1115.02|1097.92|1115.07|1097.97|1115.07|1097.97|1115.02|1097.92|7
1651540540000|2022-05-03 01:15:40|1115|1097.9|1115.01|1097.91|1115.01|1097.91|1114.96|1097.86|7
1651540550000|2022-05-03 01:15:50|1114.99|1097.89|1115.03|1097.93|1115.03|1097.93|1114.98|1097.88|5
1651540560000|2022-05-03 01:16:00|1115.04|1097.94|1114.85|1097.75|1115.04|1097.94|1114.85|1097.75|5
1651540570000|2022-05-03 01:16:10|1114.84|1097.74|1114.46|1097.36|1114.84|1097.74|1114.46|1097.36|11
1651540580000|2022-05-03 01:16:20|1114.36|1097.26|1114.21|1097.11|1114.36|1097.26|1114.21|1097.11|3
1651540590000|2022-05-03 01:16:30|1114.19|1097.09|1114.19|1097.09|1114.19|1097.09|1114.19|1097.09|1
1651540600000|2022-05-03 01:16:40|1114.28|1097.18|1114.36|1097.26|1114.37|1097.27|1114.28|1097.18|5
1651540610000|2022-05-03 01:16:50|1114.27|1097.17|1114.63|1097.53|1114.63|1097.53|1114.27|1097.17|9
1651540620000|2022-05-03 01:17:00|1114.53|1097.43|1114.53|1097.43|1114.53|1097.43|1114.53|1097.43|1
1651540630000|2022-05-03 01:17:10|1114.88|1097.78|1114.89|1097.79|1114.89|1097.79|1114.5|1097.4|11
1651540650000|2022-05-03 01:17:30|1114.87|1097.77|1114.65|1097.55|1114.87|1097.77|1114.57|1097.47|9
1651540660000|2022-05-03 01:17:40|1114.74|1097.64|1114.82|1097.72|1114.98|1097.88|1114.54|1097.44|7
1651540670000|2022-05-03 01:17:50|1114.83|1097.73|1114.94|1097.84|1114.94|1097.84|1114.83|1097.73|6
1651540680000|2022-05-03 01:18:00|1114.95|1097.85|1114.94|1097.84|1114.95|1097.85|1114.94|1097.84|6
1651540690000|2022-05-03 01:18:10|1114.93|1097.83|1114.96|1097.86|1115|1097.9|1114.86|1097.76|7
1651540700000|2022-05-03 01:18:20|1114.94|1097.84|1114.95|1097.85|1114.95|1097.85|1114.86|1097.76|4
1651540710000|2022-05-03 01:18:30|1114.96|1097.86|1114.93|1097.83|1114.96|1097.86|1114.93|1097.83|3
1651540720000|2022-05-03 01:18:40|1114.97|1097.87|1114.99|1097.89|1114.99|1097.89|1114.97|1097.87|2
1651540730000|2022-05-03 01:18:50|1114.93|1097.83|1114.98|1097.88|1114.99|1097.89|1114.86|1097.76|5
1651540740000|2022-05-03 01:19:00|1114.95|1097.85|1114.95|1097.85|1114.95|1097.85|1114.95|1097.85|1
1651540750000|2022-05-03 01:19:10|1114.96|1097.86|1114.57|1097.47|1114.99|1097.89|1114.57|1097.47|9
1651540760000|2022-05-03 01:19:20|1114.6|1097.5|1114.15|1097.05|1114.6|1097.5|1114.15|1097.05|10
1651540770000|2022-05-03 01:19:30|1114.1|1097|1114.13|1097.03|1114.13|1097.03|1114.07|1096.97|4
1651540780000|2022-05-03 01:19:40|1114.15|1097.05|1114.13|1097.03|1114.15|1097.05|1114.13|1097.03|2
1651540790000|2022-05-03 01:19:50|1114.15|1097.05|1114.13|1097.03|1114.15|1097.05|1114.11|1097.01|5
1651540800000|2022-05-03 01:20:00|1114.09|1096.99|1114.15|1097.05|1114.16|1097.06|1114.09|1096.99|4
1651540810000|2022-05-03 01:20:10|1114.17|1097.07|1114.18|1097.08|1114.18|1097.08|1114.16|1097.06|4
1651540820000|2022-05-03 01:20:20|1114.36|1097.26|1114.73|1097.63|1114.87|1097.77|1114.22|1097.12|17
1651540830000|2022-05-03 01:20:30|1114.78|1097.68|1114.68|1097.58|1114.88|1097.78|1114.51|1097.41|18
1651540840000|2022-05-03 01:20:40|1114.7|1097.6|1114.82|1097.72|1114.82|1097.72|1114.7|1097.6|4
1651540850000|2022-05-03 01:20:50|1114.62|1097.52|1114.47|1097.37|1114.82|1097.72|1114.44|1097.34|8
1651540860000|2022-05-03 01:21:00|1114.54|1097.44|1114.49|1097.39|1114.56|1097.46|1114.46|1097.36|18
1651540870000|2022-05-03 01:21:10|1114.5|1097.4|1114.51|1097.41|1114.52|1097.42|1114.4|1097.3|14
1651540880000|2022-05-03 01:21:20|1114.34|1097.24|1114.16|1097.06|1114.34|1097.24|1114.14|1097.04|14
1651540890000|2022-05-03 01:21:30|1114.17|1097.07|1114.11|1097.01|1114.17|1097.07|1114.11|1097.01|5
1651540900000|2022-05-03 01:21:40|1114.13|1097.03|1114.11|1097.01|1114.13|1097.03|1114.11|1097.01|6
1651540910000|2022-05-03 01:21:50|1114.12|1097.02|1114.85|1097.75|1114.95|1097.85|1114.12|1097.02|15
1651540920000|2022-05-03 01:22:00|1114.83|1097.73|1115.04|1097.94|1115.04|1097.94|1114.82|1097.72|4
1651540930000|2022-05-03 01:22:10|1115.05|1097.95|1114.98|1097.88|1115.05|1097.95|1114.98|1097.88|4
1651540940000|2022-05-03 01:22:20|1114.95|1097.85|1114.95|1097.85|1114.95|1097.85|1114.95|1097.85|1
1651540950000|2022-05-03 01:22:30|1114.94|1097.84|1115.07|1097.97|1115.1|1098|1114.94|1097.84|4
1651540960000|2022-05-03 01:22:40|1115.09|1097.99|1115.43|1098.33|1115.44|1098.34|1115.04|1097.94|9
1651540970000|2022-05-03 01:22:50|1115.44|1098.34|1115.7|1098.6|1115.72|1098.62|1115.44|1098.34|19
1651540980000|2022-05-03 01:23:00|1115.71|1098.61|1115.86|1098.76|1115.88|1098.78|1115.7|1098.6|10
1651540990000|2022-05-03 01:23:10|1115.85|1098.75|1115.99|1098.89|1115.99|1098.89|1115.67|1098.57|8
1651541000000|2022-05-03 01:23:20|1115.96|1098.86|1115.94|1098.84|1115.96|1098.86|1115.94|1098.84|3
1651541010000|2022-05-03 01:23:30|1115.93|1098.83|1115.93|1098.83|1115.94|1098.84|1115.93|1098.83|11
1651541020000|2022-05-03 01:23:40|1115.94|1098.84|1116.03|1098.93|1116.05|1098.95|1115.94|1098.84|8
1651541030000|2022-05-03 01:23:50|1116.02|1098.92|1116.06|1098.96|1116.06|1098.96|1116.02|1098.92|4
1651541040000|2022-05-03 01:24:00|1116.03|1098.93|1116.02|1098.92|1116.04|1098.94|1116.02|1098.92|5
1651541050000|2022-05-03 01:24:10|1116.05|1098.95|1116.01|1098.91|1116.05|1098.95|1116|1098.9|5
1651541060000|2022-05-03 01:24:20|1116.02|1098.92|1116.35|1099.25|1116.35|1099.25|1116.01|1098.91|6
1651541070000|2022-05-03 01:24:30|1116.42|1099.32|1116.5|1099.4|1116.5|1099.4|1116.4|1099.3|3
1651541080000|2022-05-03 01:24:40|1116.55|1099.45|1116.69|1099.59|1116.73|1099.63|1116.55|1099.45|8
1651541090000|2022-05-03 01:24:50|1116.71|1099.61|1116.73|1099.63|1116.73|1099.63|1116.71|1099.61|2
1651541100000|2022-05-03 01:25:00|1116.74|1099.64|1116.22|1099.12|1116.76|1099.66|1116.15|1099.05|19
1651541110000|2022-05-03 01:25:10|1116.17|1099.07|1116.21|1099.11|1116.22|1099.12|1116.17|1099.07|8
1651541120000|2022-05-03 01:25:20|1116.22|1099.12|1116.19|1099.09|1116.22|1099.12|1116.13|1099.03|14
1651541130000|2022-05-03 01:25:30|1116.12|1099.02|1116.14|1099.04|1116.14|1099.04|1116.12|1099.02|3
1651541140000|2022-05-03 01:25:40|1116.15|1099.05|1116.04|1098.94|1116.15|1099.05|1116.03|1098.93|3
1651541150000|2022-05-03 01:25:50|1116.05|1098.95|1116.05|1098.95|1116.09|1098.99|1116.03|1098.93|5
1651541160000|2022-05-03 01:26:00|1116.07|1098.97|1116.07|1098.97|1116.07|1098.97|1116.07|1098.97|1
1651541170000|2022-05-03 01:26:10|1116.08|1098.98|1116.07|1098.97|1116.08|1098.98|1116.05|1098.95|5
1651541180000|2022-05-03 01:26:20|1116.05|1098.95|1116.82|1099.72|1116.85|1099.75|1116.05|1098.95|15
1651541190000|2022-05-03 01:26:30|1116.81|1099.71|1116.68|1099.58|1116.81|1099.71|1116.46|1099.36|12
1651541200000|2022-05-03 01:26:40|1116.65|1099.55|1116.58|1099.48|1116.65|1099.55|1116.58|1099.48|5
1651541210000|2022-05-03 01:26:50|1116.59|1099.49|1116.53|1099.43|1116.59|1099.49|1116.5|1099.4|5
1651541220000|2022-05-03 01:27:00|1116.52|1099.42|1116.06|1098.96|1116.52|1099.42|1115.97|1098.87|9
1651541230000|2022-05-03 01:27:10|1116.07|1098.97|1116.05|1098.95|1116.09|1098.99|1115.99|1098.89|5
1651541240000|2022-05-03 01:27:20|1115.9|1098.8|1116.03|1098.93|1116.03|1098.93|1115.9|1098.8|2
1651541250000|2022-05-03 01:27:30|1115.96|1098.86|1116.02|1098.92|1116.02|1098.92|1115.96|1098.86|4
1651541270000|2022-05-03 01:27:50|1116.08|1098.98|1116.08|1098.98|1116.08|1098.98|1116.08|1098.98|1
1651541280000|2022-05-03 01:28:00|1116.03|1098.93|1116.03|1098.93|1116.03|1098.93|1116.03|1098.93|1
1651541290000|2022-05-03 01:28:10|1116.09|1098.99|1116.1|1099|1116.1|1099|1116.09|1098.99|2
1651541300000|2022-05-03 01:28:20|1116.12|1099.02|1116.1|1099|1116.12|1099.02|1116.1|1099|2
1651541320000|2022-05-03 01:28:40|1115.97|1098.87|1116.1|1099|1116.12|1099.02|1115.97|1098.87|7
1651541330000|2022-05-03 01:28:50|1116.09|1098.99|1116.1|1099|1116.12|1099.02|1116.09|1098.99|7
1651541340000|2022-05-03 01:29:00|1116.11|1099.01|1116.11|1099.01|1116.11|1099.01|1116.11|1099.01|1
1651541360000|2022-05-03 01:29:20|1116.1|1099|1116.11|1099.01|1116.11|1099.01|1116.1|1099|2
1651541370000|2022-05-03 01:29:30|1116.12|1099.02|1116.12|1099.02|1116.12|1099.02|1116.12|1099.02|1
1651541380000|2022-05-03 01:29:40|1116.13|1099.03|1116.13|1099.03|1116.13|1099.03|1116.13|1099.03|1
1651541390000|2022-05-03 01:29:50|1116.08|1098.98|1116.13|1099.03|1116.19|1099.09|1116.08|1098.98|4
1651541400000|2022-05-03 01:30:00|1116.11|1099.01|1116.08|1098.98|1116.11|1099.01|1116.08|1098.98|3
1651541410000|2022-05-03 01:30:10|1116.1|1099|1116.82|1099.72|1116.82|1099.72|1116.07|1098.97|13
1651541420000|2022-05-03 01:30:20|1116.81|1099.71|1116.68|1099.58|1116.85|1099.75|1116.65|1099.55|10
1651541430000|2022-05-03 01:30:30|1116.66|1099.56|1116.6|1099.5|1116.66|1099.56|1116.59|1099.49|4
1651541440000|2022-05-03 01:30:40|1116.61|1099.51|1116.89|1099.79|1116.89|1099.79|1116.4|1099.3|6
1651541450000|2022-05-03 01:30:50|1116.5|1099.4|1116.57|1099.47|1116.89|1099.79|1116.37|1099.27|9
1651541460000|2022-05-03 01:31:00|1116.64|1099.54|1116.63|1099.53|1116.94|1099.84|1116.47|1099.37|8
1651541470000|2022-05-03 01:31:10|1116.71|1099.61|1117.11|1100.01|1117.11|1100.01|1116.45|1099.35|19
1651541480000|2022-05-03 01:31:20|1117.09|1099.99|1117.28|1100.18|1117.28|1100.18|1117.04|1099.94|20
1651541490000|2022-05-03 01:31:30|1117.25|1100.15|1117.07|1099.97|1117.37|1100.27|1117.07|1099.97|10
1651541500000|2022-05-03 01:31:40|1117.06|1099.96|1116.81|1099.71|1117.06|1099.96|1116.8|1099.7|11
1651541510000|2022-05-03 01:31:50|1116.83|1099.73|1116.87|1099.77|1116.88|1099.78|1116.83|1099.73|3
1651541520000|2022-05-03 01:32:00|1116.89|1099.79|1117|1099.9|1117|1099.9|1116.62|1099.52|12
1651541540000|2022-05-03 01:32:20|1116.98|1099.88|1116.98|1099.88|1116.98|1099.88|1116.98|1099.88|1
1651541550000|2022-05-03 01:32:30|1116.97|1099.87|1117.01|1099.91|1117.01|1099.91|1116.97|1099.87|5
1651541560000|2022-05-03 01:32:40|1117.03|1099.93|1117.88|1100.78|1117.88|1100.78|1116.99|1099.89|11
1651541570000|2022-05-03 01:32:50|1117.89|1100.79|1117.88|1100.78|1117.91|1100.81|1117.56|1100.46|8
1651541580000|2022-05-03 01:33:00|1117.91|1100.81|1117.95|1100.85|1117.95|1100.85|1117.91|1100.81|6
1651541590000|2022-05-03 01:33:10|1117.94|1100.84|1117.94|1100.84|1117.95|1100.85|1117.93|1100.83|6
1651541600000|2022-05-03 01:33:20|1117.95|1100.85|1119.37|1102.27|1119.54|1102.44|1117.93|1100.83|24
1651541610000|2022-05-03 01:33:30|1119.61|1102.51|1119.8|1102.7|1120.03|1102.93|1119.42|1102.32|22
1651541620000|2022-05-03 01:33:40|1119.88|1102.78|1119.07|1101.97|1119.88|1102.78|1119.02|1101.92|14
1651541630000|2022-05-03 01:33:50|1119.06|1101.96|1119.39|1102.29|1119.39|1102.29|1119.06|1101.96|4
1651541640000|2022-05-03 01:34:00|1119.48|1102.38|1119.93|1102.83|1119.96|1102.86|1119.48|1102.38|18
1651541650000|2022-05-03 01:34:10|1120.02|1102.92|1120.02|1102.92|1120.02|1102.92|1120.01|1102.91|3
1651541660000|2022-05-03 01:34:20|1120.13|1103.03|1121.39|1104.29|1121.39|1104.29|1120.13|1103.03|17
1651541670000|2022-05-03 01:34:30|1121.61|1104.51|1121.57|1104.47|1121.61|1104.51|1121.57|1104.47|3
1651541680000|2022-05-03 01:34:40|1121.62|1104.52|1121.82|1104.72|1121.82|1104.72|1121.51|1104.41|14
1651541690000|2022-05-03 01:34:50|1121.87|1104.77|1122.16|1105.06|1122.23|1105.13|1121.82|1104.72|12
1651541700000|2022-05-03 01:35:00|1122.19|1105.09|1122.6|1105.5|1122.6|1105.5|1122.19|1105.09|11
1651541710000|2022-05-03 01:35:10|1122.63|1105.53|1122.71|1105.61|1122.71|1105.61|1122.63|1105.53|2
1651541720000|2022-05-03 01:35:20|1122.95|1105.85|1122.15|1105.05|1123.03|1105.93|1122.14|1105.04|15
1651541730000|2022-05-03 01:35:30|1122.16|1105.06|1121.79|1104.69|1122.16|1105.06|1121.79|1104.69|8
1651541750000|2022-05-03 01:35:50|1121.8|1104.7|1121.95|1104.85|1121.97|1104.87|1121.8|1104.7|8
1651541760000|2022-05-03 01:36:00|1121.96|1104.86|1122.14|1105.04|1122.15|1105.05|1121.96|1104.86|13
1651541770000|2022-05-03 01:36:10|1122.15|1105.05|1122.88|1105.78|1122.88|1105.78|1122.14|1105.04|16
1651541780000|2022-05-03 01:36:20|1122.77|1105.67|1123.57|1106.47|1123.68|1106.58|1122.77|1105.67|13
1651541790000|2022-05-03 01:36:30|1123.54|1106.44|1123.67|1106.57|1123.67|1106.57|1123.17|1106.07|19
1651541800000|2022-05-03 01:36:40|1123.77|1106.67|1124.43|1107.33|1124.53|1107.43|1123.37|1106.27|18
1651541810000|2022-05-03 01:36:50|1124.4|1107.3|1124.05|1106.95|1124.4|1107.3|1124.04|1106.94|7
1651541820000|2022-05-03 01:37:00|1124.08|1106.98|1123.98|1106.88|1124.11|1107.01|1123.19|1106.09|26
1651541830000|2022-05-03 01:37:10|1123.97|1106.87|1124.07|1106.97|1124.07|1106.97|1123.94|1106.84|7
1651541840000|2022-05-03 01:37:20|1123.67|1106.57|1124.07|1106.97|1124.07|1106.97|1123.67|1106.57|10
1651541850000|2022-05-03 01:37:30|1124.02|1106.92|1124.05|1106.95|1124.07|1106.97|1123.97|1106.87|7
1651541860000|2022-05-03 01:37:40|1124.01|1106.91|1124.07|1106.97|1124.07|1106.97|1124.01|1106.91|3
1651541870000|2022-05-03 01:37:50|1124.04|1106.94|1123.52|1106.42|1124.04|1106.94|1123.52|1106.42|11
1651541880000|2022-05-03 01:38:00|1123.54|1106.44|1123.57|1106.47|1123.71|1106.61|1123.53|1106.43|9
1651541900000|2022-05-03 01:38:20|1123.18|1106.08|1123.2|1106.1|1123.2|1106.1|1123.18|1106.08|2
1651541910000|2022-05-03 01:38:30|1123.17|1106.07|1123.17|1106.07|1123.17|1106.07|1123.17|1106.07|1
1651541920000|2022-05-03 01:38:40|1123.18|1106.08|1123.17|1106.07|1123.18|1106.08|1123.17|1106.07|2
1651541930000|2022-05-03 01:38:50|1123.57|1106.47|1123.24|1106.14|1123.57|1106.47|1123.24|1106.14|2
1651541940000|2022-05-03 01:39:00|1123.23|1106.13|1123.88|1106.78|1123.88|1106.78|1123.16|1106.06|7
1651541950000|2022-05-03 01:39:10|1124.03|1106.93|1123.76|1106.66|1124.03|1106.93|1123.56|1106.46|14
1651541960000|2022-05-03 01:39:20|1123.78|1106.68|1123.82|1106.72|1123.82|1106.72|1123.77|1106.67|3
1651541970000|2022-05-03 01:39:30|1123.81|1106.71|1124.04|1106.94|1124.06|1106.96|1123.81|1106.71|9
1651541980000|2022-05-03 01:39:40|1124.06|1106.96|1124.36|1107.26|1124.36|1107.26|1124.06|1106.96|9
1651542000000|2022-05-03 01:40:00|1124.39|1107.29|1124.54|1107.44|1124.57|1107.47|1124.39|1107.29|6
1651542010000|2022-05-03 01:40:10|1124.42|1107.32|1124.46|1107.36|1124.54|1107.44|1124.42|1107.32|5
1651542020000|2022-05-03 01:40:20|1124.49|1107.39|1124.52|1107.42|1124.52|1107.42|1124.49|1107.39|4
1651542030000|2022-05-03 01:40:30|1124.91|1107.81|1124.81|1107.71|1124.91|1107.81|1124.81|1107.71|2
1651542040000|2022-05-03 01:40:40|1124.67|1107.57|1124.67|1107.57|1124.67|1107.57|1124.67|1107.57|1
1651542090000|2022-05-03 01:41:30|1124.98|1107.88|1125.11|1108.01|1125.11|1108.01|1124.98|1107.88|3
1651542100000|2022-05-03 01:41:40|1124.67|1107.57|1124.67|1107.57|1124.67|1107.57|1124.67|1107.57|1
1651542110000|2022-05-03 01:41:50|1124.86|1107.76|1125.77|1108.67|1125.83|1108.73|1124.86|1107.76|6
1651542120000|2022-05-03 01:42:00|1125.75|1108.65|1126.08|1108.98|1126.08|1108.98|1125.75|1108.65|13
1651542130000|2022-05-03 01:42:10|1126.06|1108.96|1126.43|1109.33|1126.48|1109.38|1126.06|1108.96|14
1651542140000|2022-05-03 01:42:20|1126.38|1109.28|1126.22|1109.12|1126.48|1109.38|1126.22|1109.12|14
1651542160000|2022-05-03 01:42:40|1126.23|1109.13|1126.32|1109.22|1126.32|1109.22|1126.12|1109.02|8
1651542170000|2022-05-03 01:42:50|1126.38|1109.28|1126.81|1109.71|1126.81|1109.71|1126.31|1109.21|13
1651542180000|2022-05-03 01:43:00|1126.82|1109.72|1126.24|1109.14|1126.89|1109.79|1126.16|1109.06|25
1651542190000|2022-05-03 01:43:10|1126.23|1109.13|1126.16|1109.06|1126.23|1109.13|1126.16|1109.06|9
1651542200000|2022-05-03 01:43:20|1126.12|1109.02|1126.12|1109.02|1126.12|1109.02|1126.12|1109.02|1
1651542210000|2022-05-03 01:43:30|1126.11|1109.01|1126.11|1109.01|1126.11|1109.01|1126.11|1109.01|1
1651542220000|2022-05-03 01:43:40|1126.03|1108.93|1126.05|1108.95|1126.05|1108.95|1126.03|1108.93|3
1651542230000|2022-05-03 01:43:50|1126.06|1108.96|1126.09|1108.99|1126.1|1109|1126.06|1108.96|9
1651542240000|2022-05-03 01:44:00|1126.04|1108.94|1126.04|1108.94|1126.04|1108.94|1126.04|1108.94|1
1651542250000|2022-05-03 01:44:10|1126.01|1108.91|1126.05|1108.95|1126.05|1108.95|1126.01|1108.91|2
1651542260000|2022-05-03 01:44:20|1125.98|1108.88|1126.04|1108.94|1126.04|1108.94|1125.98|1108.88|2
1651542270000|2022-05-03 01:44:30|1126.06|1108.96|1126.03|1108.93|1126.06|1108.96|1125.96|1108.86|12
1651542280000|2022-05-03 01:44:40|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1126.05|1108.95|3
1651542290000|2022-05-03 01:44:50|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1
1651542300000|2022-05-03 01:45:00|1126.08|1108.98|1126.94|1109.84|1126.94|1109.84|1126.08|1108.98|19
1651542310000|2022-05-03 01:45:10|1126.93|1109.83|1126.77|1109.67|1127.03|1109.93|1126.77|1109.67|16
1651542320000|2022-05-03 01:45:20|1126.78|1109.68|1126.29|1109.19|1126.92|1109.82|1126.29|1109.19|9
1651542330000|2022-05-03 01:45:30|1126.3|1109.2|1126.28|1109.18|1126.3|1109.2|1126.2|1109.1|12
1651542340000|2022-05-03 01:45:40|1126.3|1109.2|1126.09|1108.99|1126.3|1109.2|1126.09|1108.99|5
1651542360000|2022-05-03 01:46:00|1126.11|1109.01|1125.31|1108.21|1126.11|1109.01|1125.31|1108.21|6
1651542370000|2022-05-03 01:46:10|1125.49|1108.39|1125.55|1108.45|1125.55|1108.45|1125.35|1108.25|14
1651542380000|2022-05-03 01:46:20|1125.11|1108.01|1125.11|1108.01|1125.11|1108.01|1125.11|1108.01|1
1651542390000|2022-05-03 01:46:30|1125.14|1108.04|1125.1|1108|1125.14|1108.04|1125.1|1108|2
1651542400000|2022-05-03 01:46:40|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1
1651542420000|2022-05-03 01:47:00|1125.1|1108|1125.44|1108.34|1125.45|1108.35|1125.1|1108|9
1651542430000|2022-05-03 01:47:10|1125.41|1108.31|1125.67|1108.57|1125.67|1108.57|1125.41|1108.31|3
1651542440000|2022-05-03 01:47:20|1125.69|1108.59|1125.97|1108.87|1125.97|1108.87|1125.69|1108.59|14
1651542450000|2022-05-03 01:47:30|1125.95|1108.85|1125.96|1108.86|1125.96|1108.86|1125.95|1108.85|2
1651542460000|2022-05-03 01:47:40|1125.95|1108.85|1125.95|1108.85|1125.95|1108.85|1125.95|1108.85|1
1651542480000|2022-05-03 01:48:00|1125.96|1108.86|1126.84|1109.74|1127|1109.9|1125.96|1108.86|16
1651542490000|2022-05-03 01:48:10|1126.9|1109.8|1127.29|1110.19|1127.29|1110.19|1126.9|1109.8|9
1651542500000|2022-05-03 01:48:20|1127.32|1110.22|1127.32|1110.22|1127.32|1110.22|1127.32|1110.22|1
1651542510000|2022-05-03 01:48:30|1128.01|1110.91|1128.81|1111.71|1128.81|1111.71|1127.89|1110.79|16
1651542520000|2022-05-03 01:48:40|1128.82|1111.72|1129.02|1111.92|1129.05|1111.95|1128.82|1111.72|14
1651542530000|2022-05-03 01:48:50|1129.01|1111.91|1128.99|1111.89|1129.07|1111.97|1128.99|1111.89|11
1651542540000|2022-05-03 01:49:00|1129.04|1111.94|1128.75|1111.65|1129.2|1112.1|1128.72|1111.62|23
1651542550000|2022-05-03 01:49:10|1128.83|1111.73|1128.16|1111.06|1128.83|1111.73|1128.16|1111.06|4
1651542560000|2022-05-03 01:49:20|1128.21|1111.11|1128.38|1111.28|1128.58|1111.48|1128.17|1111.07|6
1651542570000|2022-05-03 01:49:30|1128.17|1111.07|1128.16|1111.06|1128.19|1111.09|1128.16|1111.06|4
1651542580000|2022-05-03 01:49:40|1128.17|1111.07|1128.19|1111.09|1128.25|1111.15|1128.17|1111.07|6
1651542590000|2022-05-03 01:49:50|1128.23|1111.13|1128.95|1111.85|1128.95|1111.85|1128.21|1111.11|12
1651542600000|2022-05-03 01:50:00|1128.98|1111.88|1128.97|1111.87|1129.01|1111.91|1128.95|1111.85|5
1651542610000|2022-05-03 01:50:10|1129|1111.9|1128.89|1111.79|1129|1111.9|1128.8|1111.7|8
1651542620000|2022-05-03 01:50:20|1128.91|1111.81|1128.96|1111.86|1129.01|1111.91|1128.91|1111.81|14
1651542630000|2022-05-03 01:50:30|1128.99|1111.89|1129.05|1111.95|1129.09|1111.99|1128.99|1111.89|6
1651542640000|2022-05-03 01:50:40|1129.09|1111.99|1129.04|1111.94|1129.09|1111.99|1129.04|1111.94|3
1651542650000|2022-05-03 01:50:50|1129.08|1111.98|1129.2|1112.1|1129.25|1112.15|1129.02|1111.92|12
1651542660000|2022-05-03 01:51:00|1129.05|1111.95|1129.51|1112.41|1129.51|1112.41|1129.05|1111.95|11
1651542670000|2022-05-03 01:51:10|1129.52|1112.42|1130|1112.9|1130|1112.9|1129.51|1112.41|4
1651542680000|2022-05-03 01:51:20|1129.97|1112.87|1129.07|1111.97|1129.97|1112.87|1129.07|1111.97|9
1651542700000|2022-05-03 01:51:40|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1
1651542710000|2022-05-03 01:51:50|1128.92|1111.82|1128.96|1111.86|1128.98|1111.88|1128.92|1111.82|8
1651542720000|2022-05-03 01:52:00|1128.95|1111.85|1128.98|1111.88|1129|1111.9|1128.83|1111.73|12
1651542730000|2022-05-03 01:52:10|1128.99|1111.89|1129.18|1112.08|1129.3|1112.2|1128.96|1111.86|15
1651542740000|2022-05-03 01:52:20|1129.19|1112.09|1129.17|1112.07|1129.2|1112.1|1129.17|1112.07|8
1651542750000|2022-05-03 01:52:30|1129.18|1112.08|1129.15|1112.05|1129.18|1112.08|1129.14|1112.04|7
1651542760000|2022-05-03 01:52:40|1129.13|1112.03|1129.11|1112.01|1129.15|1112.05|1129.05|1111.95|6
1651542770000|2022-05-03 01:52:50|1129.1|1112|1129.15|1112.05|1129.15|1112.05|1129.08|1111.98|7
1651542780000|2022-05-03 01:53:00|1129.11|1112.01|1129.68|1112.58|1129.68|1112.58|1129.1|1112|11
1651542790000|2022-05-03 01:53:10|1129.69|1112.59|1129.89|1112.79|1129.89|1112.79|1129.68|1112.58|5
1651542800000|2022-05-03 01:53:20|1129.87|1112.77|1129.72|1112.62|1129.88|1112.78|1129.72|1112.62|6
1651542810000|2022-05-03 01:53:30|1129.67|1112.57|1129.09|1111.99|1129.68|1112.58|1129.09|1111.99|15
1651542820000|2022-05-03 01:53:40|1129.1|1112|1129.08|1111.98|1129.1|1112|1129.06|1111.96|9
1651542830000|2022-05-03 01:53:50|1129.02|1111.92|1129.05|1111.95|1129.07|1111.97|1129|1111.9|10
1651542840000|2022-05-03 01:54:00|1129.04|1111.94|1129.05|1111.95|1129.05|1111.95|1129.02|1111.92|3
1651542850000|2022-05-03 01:54:10|1129.04|1111.94|1129.05|1111.95|1129.05|1111.95|1129.04|1111.94|2
1651542870000|2022-05-03 01:54:30|1129.04|1111.94|1129.14|1112.04|1129.15|1112.05|1129.04|1111.94|4
1651542880000|2022-05-03 01:54:40|1129.12|1112.02|1129.11|1112.01|1129.12|1112.02|1129.11|1112.01|2
1651542890000|2022-05-03 01:54:50|1129.12|1112.02|1129.12|1112.02|1129.12|1112.02|1129.12|1112.02|1
1651542900000|2022-05-03 01:55:00|1129.11|1112.01|1129.07|1111.97|1129.11|1112.01|1129.07|1111.97|3
1651542910000|2022-05-03 01:55:10|1129.09|1111.99|1129.06|1111.96|1129.09|1111.99|1129.06|1111.96|12
1651542920000|2022-05-03 01:55:20|1129.03|1111.93|1128.77|1111.67|1129.07|1111.97|1128.77|1111.67|11
1651542930000|2022-05-03 01:55:30|1128.76|1111.66|1128.53|1111.43|1128.76|1111.66|1128.41|1111.31|3
1651542940000|2022-05-03 01:55:40|1128.28|1111.18|1127.93|1110.83|1128.28|1111.18|1127.73|1110.63|10
1651542950000|2022-05-03 01:55:50|1128|1110.9|1128.17|1111.07|1128.17|1111.07|1128|1110.9|7
1651542960000|2022-05-03 01:56:00|1128.09|1110.99|1128.1|1111|1128.1|1111|1128.09|1110.99|2
1651542970000|2022-05-03 01:56:10|1128.09|1110.99|1128.07|1110.97|1128.09|1110.99|1128.06|1110.96|3
1651542980000|2022-05-03 01:56:20|1128.08|1110.98|1128.11|1111.01|1128.13|1111.03|1128.08|1110.98|8
1651542990000|2022-05-03 01:56:30|1128.09|1110.99|1128.09|1110.99|1128.09|1110.99|1128.09|1110.99|1
1651543000000|2022-05-03 01:56:40|1128.1|1111|1128.08|1110.98|1128.14|1111.04|1128.07|1110.97|8
1651543010000|2022-05-03 01:56:50|1128.23|1111.13|1128.17|1111.07|1128.27|1111.17|1128.17|1111.07|3
1651543020000|2022-05-03 01:57:00|1128.23|1111.13|1128.17|1111.07|1128.23|1111.13|1128.17|1111.07|2
1651543030000|2022-05-03 01:57:10|1128.15|1111.05|1128.14|1111.04|1128.17|1111.07|1128.14|1111.04|3
1651543040000|2022-05-03 01:57:20|1128.11|1111.01|1128.11|1111.01|1128.11|1111.01|1128.11|1111.01|1
1651543050000|2022-05-03 01:57:30|1128.12|1111.02|1128.1|1111|1128.12|1111.02|1128.1|1111|3
1651543060000|2022-05-03 01:57:40|1128.14|1111.04|1128.18|1111.08|1128.19|1111.09|1128.11|1111.01|4
1651543070000|2022-05-03 01:57:50|1128.19|1111.09|1128.19|1111.09|1128.19|1111.09|1128.15|1111.05|5
1651543080000|2022-05-03 01:58:00|1128.16|1111.06|1128.39|1111.29|1128.39|1111.29|1128.16|1111.06|2
1651543090000|2022-05-03 01:58:10|1128.5|1111.4|1128.96|1111.86|1129.17|1112.07|1128.47|1111.37|12
1651543100000|2022-05-03 01:58:20|1128.95|1111.85|1128.97|1111.87|1129.04|1111.94|1128.95|1111.85|4
1651543110000|2022-05-03 01:58:30|1129.02|1111.92|1129.01|1111.91|1129.02|1111.92|1129.01|1111.91|2
1651543120000|2022-05-03 01:58:40|1129.02|1111.92|1129.07|1111.97|1129.07|1111.97|1129.02|1111.92|2
1651543130000|2022-05-03 01:58:50|1129.11|1112.01|1129.11|1112.01|1129.11|1112.01|1129.11|1112.01|1
1651543140000|2022-05-03 01:59:00|1129.02|1111.92|1128.99|1111.89|1129.02|1111.92|1128.99|1111.89|2
1651543150000|2022-05-03 01:59:10|1128.98|1111.88|1129.09|1111.99|1129.09|1111.99|1128.98|1111.88|5
1651543160000|2022-05-03 01:59:20|1129.1|1112|1129.09|1111.99|1129.12|1112.02|1129.09|1111.99|3
1651543170000|2022-05-03 01:59:30|1129.39|1112.29|1129.18|1112.08|1129.39|1112.29|1129.18|1112.08|2
1651543190000|2022-05-03 01:59:50|1129.19|1112.09|1129.43|1112.33|1129.54|1112.44|1129.19|1112.09|7
1651543200000|2022-05-03 02:00:00|1129.97|1112.87|1130.03|1112.93|1130.16|1113.06|1129.9|1112.8|17
1651543210000|2022-05-03 02:00:10|1130.05|1112.95|1130.04|1112.94|1130.07|1112.97|1130.04|1112.94|4
1651543220000|2022-05-03 02:00:20|1130.07|1112.97|1130.08|1112.98|1130.08|1112.98|1130.06|1112.96|4
1651543230000|2022-05-03 02:00:30|1130.07|1112.97|1130.85|1113.75|1130.87|1113.77|1130.07|1112.97|18
1651543240000|2022-05-03 02:00:40|1130.82|1113.72|1130.86|1113.76|1130.92|1113.82|1130.81|1113.71|14
1651543250000|2022-05-03 02:00:50|1130.88|1113.78|1130.9|1113.8|1131.02|1113.92|1130.86|1113.76|4
1651543260000|2022-05-03 02:01:00|1130.89|1113.79|1131.04|1113.94|1131.09|1113.99|1130.89|1113.79|6
1651543270000|2022-05-03 02:01:10|1131.03|1113.93|1130.97|1113.87|1131.05|1113.95|1130.97|1113.87|7
1651543280000|2022-05-03 02:01:20|1131.02|1113.92|1130.33|1113.23|1131.02|1113.92|1130.2|1113.1|12
1651543290000|2022-05-03 02:01:30|1130.34|1113.24|1130.37|1113.27|1130.37|1113.27|1130.34|1113.24|2
1651543300000|2022-05-03 02:01:40|1130.2|1113.1|1130.2|1113.1|1130.2|1113.1|1130.2|1113.1|1
1651543310000|2022-05-03 02:01:50|1130.23|1113.13|1130.2|1113.1|1130.23|1113.13|1130.2|1113.1|2
1651543320000|2022-05-03 02:02:00|1130.09|1112.99|1130.39|1113.29|1130.61|1113.51|1130.09|1112.99|8
1651543330000|2022-05-03 02:02:10|1130.48|1113.38|1131.03|1113.93|1131.03|1113.93|1130.48|1113.38|12
1651543340000|2022-05-03 02:02:20|1131.11|1114.01|1131.11|1114.01|1131.21|1114.11|1131.11|1114.01|3
1651543360000|2022-05-03 02:02:40|1131.12|1114.02|1131.08|1113.98|1131.12|1114.02|1131.08|1113.98|2
1651543370000|2022-05-03 02:02:50|1131.13|1114.03|1131.65|1114.55|1131.74|1114.64|1131.13|1114.03|13
1651543380000|2022-05-03 02:03:00|1131.57|1114.47|1132.96|1115.86|1132.96|1115.86|1131.57|1114.47|17
1651543390000|2022-05-03 02:03:10|1132.93|1115.83|1133.07|1115.97|1133.09|1115.99|1132.93|1115.83|4
1651543400000|2022-05-03 02:03:20|1133.11|1116.01|1133.04|1115.94|1133.13|1116.03|1133.03|1115.93|6
1651543410000|2022-05-03 02:03:30|1133.02|1115.92|1133.05|1115.95|1133.05|1115.95|1133.02|1115.92|3
1651543420000|2022-05-03 02:03:40|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1
1651543440000|2022-05-03 02:04:00|1133.14|1116.04|1133.14|1116.04|1133.14|1116.04|1133.14|1116.04|1
1651543450000|2022-05-03 02:04:10|1133.15|1116.05|1133.05|1115.95|1133.15|1116.05|1133.05|1115.95|2
1651543460000|2022-05-03 02:04:20|1133.22|1116.12|1133.66|1116.56|1133.95|1116.85|1133.11|1116.01|11
1651543470000|2022-05-03 02:04:30|1133.63|1116.53|1133.51|1116.41|1133.63|1116.53|1133.49|1116.39|5
1651543480000|2022-05-03 02:04:40|1133.5|1116.4|1133.51|1116.41|1133.52|1116.42|1133.5|1116.4|3
1651543490000|2022-05-03 02:04:50|1133.62|1116.52|1133.49|1116.39|1133.62|1116.52|1133.4|1116.3|13
1651543500000|2022-05-03 02:05:00|1133.48|1116.38|1133.76|1116.66|1133.76|1116.66|1133.33|1116.23|10
1651543510000|2022-05-03 02:05:10|1133.7|1116.6|1134.16|1117.06|1134.16|1117.06|1133.7|1116.6|14
1651543520000|2022-05-03 02:05:20|1134.15|1117.05|1133.82|1116.72|1134.15|1117.05|1133.5|1116.4|18
1651543530000|2022-05-03 02:05:30|1133.81|1116.71|1133.86|1116.76|1133.95|1116.85|1133.77|1116.67|18
1651543540000|2022-05-03 02:05:40|1133.82|1116.72|1133.56|1116.46|1133.91|1116.81|1133.47|1116.37|17
1651543550000|2022-05-03 02:05:50|1133.44|1116.34|1133.4|1116.3|1133.93|1116.83|1133.4|1116.3|19
1651543560000|2022-05-03 02:06:00|1133.54|1116.44|1133.39|1116.29|1133.72|1116.62|1133.39|1116.29|12
1651543580000|2022-05-03 02:06:20|1133.41|1116.31|1133.4|1116.3|1133.57|1116.47|1133.39|1116.29|12
1651543590000|2022-05-03 02:06:30|1133.41|1116.31|1133.39|1116.29|1133.5|1116.4|1133.38|1116.28|11
1651543600000|2022-05-03 02:06:40|1133.41|1116.31|1133.46|1116.36|1133.54|1116.44|1133.39|1116.29|11
1651543610000|2022-05-03 02:06:50|1133.48|1116.38|1133.13|1116.03|1133.48|1116.38|1133.13|1116.03|3
1651543620000|2022-05-03 02:07:00|1133.12|1116.02|1133.47|1116.37|1133.62|1116.52|1133.12|1116.02|18
1651543630000|2022-05-03 02:07:10|1133.46|1116.36|1133.47|1116.37|1133.74|1116.64|1133.46|1116.36|9
1651543640000|2022-05-03 02:07:20|1133.52|1116.42|1133.72|1116.62|1133.72|1116.62|1133.51|1116.41|6
1651543650000|2022-05-03 02:07:30|1133.7|1116.6|1133.63|1116.53|1133.7|1116.6|1133.63|1116.53|9
1651543660000|2022-05-03 02:07:40|1133.62|1116.52|1133.45|1116.35|1133.64|1116.54|1133.45|1116.35|13
1651543670000|2022-05-03 02:07:50|1133.44|1116.34|1133.66|1116.56|1133.72|1116.62|1133.44|1116.34|5
1651543680000|2022-05-03 02:08:00|1133.63|1116.53|1133.41|1116.31|1133.63|1116.53|1133.41|1116.31|5
1651543690000|2022-05-03 02:08:10|1133.42|1116.32|1133.04|1115.94|1133.42|1116.32|1133.04|1115.94|6
1651543710000|2022-05-03 02:08:30|1133.14|1116.04|1133.04|1115.94|1133.14|1116.04|1133.04|1115.94|2
1651543730000|2022-05-03 02:08:50|1133.05|1115.95|1132.33|1115.23|1133.05|1115.95|1132.33|1115.23|9
1651543740000|2022-05-03 02:09:00|1132.44|1115.34|1132.4|1115.3|1132.57|1115.47|1132.38|1115.28|4
1651543750000|2022-05-03 02:09:10|1132.33|1115.23|1132.04|1114.94|1132.33|1115.23|1132.04|1114.94|5
1651543760000|2022-05-03 02:09:20|1132.02|1114.92|1132.11|1115.01|1132.35|1115.25|1132.01|1114.91|14
1651543770000|2022-05-03 02:09:30|1132.09|1114.99|1132.04|1114.94|1132.18|1115.08|1132.03|1114.93|18
1651543780000|2022-05-03 02:09:40|1132.06|1114.96|1132.04|1114.94|1132.06|1114.96|1132.04|1114.94|3
1651543790000|2022-05-03 02:09:50|1132.03|1114.93|1132|1114.9|1132.03|1114.93|1132|1114.9|11
1651543800000|2022-05-03 02:10:00|1131.99|1114.89|1131.23|1114.13|1132.01|1114.91|1131.23|1114.13|20
1651543810000|2022-05-03 02:10:10|1131.17|1114.07|1130.83|1113.73|1131.18|1114.08|1130.83|1113.73|19
1651543820000|2022-05-03 02:10:20|1130.82|1113.72|1130.05|1112.95|1130.83|1113.73|1130.05|1112.95|20
1651543830000|2022-05-03 02:10:30|1130.04|1112.94|1130.12|1113.02|1130.21|1113.11|1130.03|1112.93|15
1651543840000|2022-05-03 02:10:40|1130.11|1113.01|1130.12|1113.02|1130.13|1113.03|1130.1|1113|6
1651543850000|2022-05-03 02:10:50|1130.1|1113|1130.1|1113|1130.1|1113|1130.1|1113|1
1651543860000|2022-05-03 02:11:00|1130.12|1113.02|1130.03|1112.93|1130.12|1113.02|1130.03|1112.93|8
1651543870000|2022-05-03 02:11:10|1130.04|1112.94|1130.13|1113.03|1130.2|1113.1|1130.03|1112.93|18
1651543880000|2022-05-03 02:11:20|1130.07|1112.97|1130.05|1112.95|1130.08|1112.98|1130.04|1112.94|11
1651543890000|2022-05-03 02:11:30|1130.04|1112.94|1130.04|1112.94|1130.07|1112.97|1130.02|1112.92|8
1651543900000|2022-05-03 02:11:40|1130.02|1112.92|1130.04|1112.94|1130.08|1112.98|1130.02|1112.92|11
1651543910000|2022-05-03 02:11:50|1130.03|1112.93|1130.02|1112.92|1130.09|1112.99|1130.02|1112.92|4
1651543920000|2022-05-03 02:12:00|1130.01|1112.91|1130.03|1112.93|1130.08|1112.98|1130.01|1112.91|6
1651543930000|2022-05-03 02:12:10|1130.02|1112.92|1130|1112.9|1130.05|1112.95|1130|1112.9|10
1651543940000|2022-05-03 02:12:20|1130.08|1112.98|1129.12|1112.02|1130.08|1112.98|1129.11|1112.01|18
1651543950000|2022-05-03 02:12:30|1129.13|1112.03|1129.76|1112.66|1129.76|1112.66|1129.13|1112.03|12
1651543960000|2022-05-03 02:12:40|1129.77|1112.67|1129.8|1112.7|1129.84|1112.74|1129.75|1112.65|8
1651543970000|2022-05-03 02:12:50|1129.82|1112.72|1129.82|1112.72|1129.82|1112.72|1129.82|1112.72|1
1651543980000|2022-05-03 02:13:00|1129.79|1112.69|1129.76|1112.66|1129.8|1112.7|1129.76|1112.66|4
1651543990000|2022-05-03 02:13:10|1129.77|1112.67|1129.77|1112.67|1129.77|1112.67|1129.77|1112.67|1
1651544010000|2022-05-03 02:13:30|1129.76|1112.66|1129.78|1112.68|1129.85|1112.75|1129.72|1112.62|6
1651544020000|2022-05-03 02:13:40|1129.95|1112.85|1130|1112.9|1130|1112.9|1129.95|1112.85|2
1651544030000|2022-05-03 02:13:50|1129.95|1112.85|1129.87|1112.77|1129.96|1112.86|1129.86|1112.76|7
1651544040000|2022-05-03 02:14:00|1129.89|1112.79|1129.38|1112.28|1129.89|1112.79|1129.36|1112.26|14
1651544050000|2022-05-03 02:14:10|1129.36|1112.26|1129.36|1112.26|1129.36|1112.26|1129.36|1112.26|1
1651544060000|2022-05-03 02:14:20|1129.32|1112.22|1129.84|1112.74|1129.84|1112.74|1129.32|1112.22|13
1651544070000|2022-05-03 02:14:30|1129.93|1112.83|1129.89|1112.79|1129.93|1112.83|1129.89|1112.79|2
1651544080000|2022-05-03 02:14:40|1129.94|1112.84|1130.07|1112.97|1130.08|1112.98|1129.94|1112.84|9
1651544090000|2022-05-03 02:14:50|1130.08|1112.98|1130.08|1112.98|1130.08|1112.98|1130.08|1112.98|1
1651544100000|2022-05-03 02:15:00|1130.13|1113.03|1130.07|1112.97|1130.13|1113.03|1130.07|1112.97|4
1651544110000|2022-05-03 02:15:10|1130.02|1112.92|1130.41|1113.31|1130.83|1113.73|1130.02|1112.92|11
1651544120000|2022-05-03 02:15:20|1130.85|1113.75|1130.38|1113.28|1130.89|1113.79|1130.38|1113.28|10
1651544130000|2022-05-03 02:15:30|1130.31|1113.21|1130.31|1113.21|1130.31|1113.21|1130.3|1113.2|3
1651544140000|2022-05-03 02:15:40|1130.3|1113.2|1130.06|1112.96|1130.3|1113.2|1129.98|1112.88|19
1651544150000|2022-05-03 02:15:50|1130.05|1112.95|1130.07|1112.97|1130.08|1112.98|1130.05|1112.95|4
1651544170000|2022-05-03 02:16:10|1130.01|1112.91|1129.99|1112.89|1130.01|1112.91|1129.99|1112.89|2
1651544180000|2022-05-03 02:16:20|1130|1112.9|1130.06|1112.96|1130.06|1112.96|1129.89|1112.79|7
1651544190000|2022-05-03 02:16:30|1130.08|1112.98|1130.02|1112.92|1130.08|1112.98|1130.02|1112.92|3
1651544200000|2022-05-03 02:16:40|1130.08|1112.98|1130.03|1112.93|1130.08|1112.98|1129.99|1112.89|3
1651544210000|2022-05-03 02:16:50|1130.01|1112.91|1130.01|1112.91|1130.01|1112.91|1130.01|1112.91|1
1651544230000|2022-05-03 02:17:10|1130|1112.9|1129.96|1112.86|1130|1112.9|1129.96|1112.86|4
1651544280000|2022-05-03 02:18:00|1129.97|1112.87|1129.99|1112.89|1129.99|1112.89|1129.97|1112.87|2
1651544300000|2022-05-03 02:18:20|1129.98|1112.88|1129.97|1112.87|1129.98|1112.88|1129.97|1112.87|2
1651544310000|2022-05-03 02:18:30|1130.11|1113.01|1130.08|1112.98|1130.11|1113.01|1130.06|1112.96|4
1651544340000|2022-05-03 02:19:00|1130.07|1112.97|1130.03|1112.93|1130.07|1112.97|1130.03|1112.93|3
1651544350000|2022-05-03 02:19:10|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1
1651544390000|2022-05-03 02:19:50|1130.06|1112.96|1130.05|1112.95|1130.06|1112.96|1130.05|1112.95|2
1651544400000|2022-05-03 02:20:00|1130.04|1112.94|1130.04|1112.94|1130.04|1112.94|1130.04|1112.94|1
1651544410000|2022-05-03 02:20:10|1130.06|1112.96|1130.05|1112.95|1130.06|1112.96|1130.05|1112.95|2
1651544430000|2022-05-03 02:20:30|1130.03|1112.93|1130.05|1112.95|1130.06|1112.96|1130.02|1112.92|4
1651544440000|2022-05-03 02:20:40|1129.91|1112.81|1130.06|1112.96|1130.06|1112.96|1129.91|1112.81|9
1651544460000|2022-05-03 02:21:00|1130.07|1112.97|1130.07|1112.97|1130.2|1113.1|1130.07|1112.97|3
1651544470000|2022-05-03 02:21:10|1130.06|1112.96|1130.06|1112.96|1130.06|1112.96|1130.06|1112.96|1
1651544490000|2022-05-03 02:21:30|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1
1651544500000|2022-05-03 02:21:40|1129.88|1112.78|1129.69|1112.59|1129.95|1112.85|1129.69|1112.59|8
1651544510000|2022-05-03 02:21:50|1129.66|1112.56|1129.57|1112.47|1129.66|1112.56|1129.57|1112.47|4
1651544520000|2022-05-03 02:22:00|1129.24|1112.14|1129.22|1112.12|1129.24|1112.14|1129.22|1112.12|3
1651544530000|2022-05-03 02:22:10|1129.08|1111.98|1129.17|1112.07|1129.17|1112.07|1129.07|1111.97|8
1651544540000|2022-05-03 02:22:20|1129.42|1112.32|1129.37|1112.27|1129.58|1112.48|1129.36|1112.26|10
1651544550000|2022-05-03 02:22:30|1129.36|1112.26|1129.73|1112.63|1129.73|1112.63|1129.36|1112.26|9
1651544560000|2022-05-03 02:22:40|1129.74|1112.64|1129.57|1112.47|1130.06|1112.96|1129.57|1112.47|12
1651544570000|2022-05-03 02:22:50|1129.55|1112.45|1129.55|1112.45|1129.55|1112.45|1129.55|1112.45|1
1651544580000|2022-05-03 02:23:00|1129.65|1112.55|1129.5|1112.4|1129.69|1112.59|1129.5|1112.4|6
1651544590000|2022-05-03 02:23:10|1129.41|1112.31|1129.44|1112.34|1129.49|1112.39|1129.41|1112.31|8
1651544610000|2022-05-03 02:23:30|1129.73|1112.63|1129.74|1112.64|1129.74|1112.64|1129.73|1112.63|4
1651544620000|2022-05-03 02:23:40|1129.43|1112.33|1129.56|1112.46|1129.56|1112.46|1129.43|1112.33|2
1651544630000|2022-05-03 02:23:50|1129.55|1112.45|1129.48|1112.38|1129.55|1112.45|1129.45|1112.35|13
1651544640000|2022-05-03 02:24:00|1129.49|1112.39|1129.44|1112.34|1129.49|1112.39|1129.43|1112.33|6
1651544650000|2022-05-03 02:24:10|1129.45|1112.35|1129.01|1111.91|1129.45|1112.35|1129.01|1111.91|13
1651544660000|2022-05-03 02:24:20|1129.02|1111.92|1129|1111.9|1129.26|1112.16|1128.91|1111.81|21
1651544670000|2022-05-03 02:24:30|1129.01|1111.91|1129.05|1111.95|1129.05|1111.95|1128.76|1111.66|13
1651544680000|2022-05-03 02:24:40|1129.04|1111.94|1129.06|1111.96|1129.06|1111.96|1128.85|1111.75|16
1651544690000|2022-05-03 02:24:50|1129.05|1111.95|1128.99|1111.89|1129.08|1111.98|1128.88|1111.78|14
1651544700000|2022-05-03 02:25:00|1128.96|1111.86|1129.25|1112.15|1129.25|1112.15|1128.96|1111.86|3
1651544710000|2022-05-03 02:25:10|1129.6|1112.5|1129.6|1112.5|1129.6|1112.5|1129.6|1112.5|1
1651544720000|2022-05-03 02:25:20|1129.54|1112.44|1129.54|1112.44|1129.54|1112.44|1129.54|1112.44|1
1651544730000|2022-05-03 02:25:30|1129.72|1112.62|1129.72|1112.62|1129.72|1112.62|1129.72|1112.62|1
1651544740000|2022-05-03 02:25:40|1129.67|1112.57|1129.75|1112.65|1129.75|1112.65|1129.59|1112.49|8
1651544750000|2022-05-03 02:25:50|1129.5|1112.4|1129.15|1112.05|1129.5|1112.4|1129.15|1112.05|6
1651544760000|2022-05-03 02:26:00|1129.14|1112.04|1129.08|1111.98|1129.14|1112.04|1128.9|1111.8|11
1651544770000|2022-05-03 02:26:10|1129.02|1111.92|1128.99|1111.89|1129.06|1111.96|1128.89|1111.79|9
1651544780000|2022-05-03 02:26:20|1129|1111.9|1129.03|1111.93|1129.03|1111.93|1129|1111.9|3
1651544810000|2022-05-03 02:26:50|1129.05|1111.95|1129.03|1111.93|1129.05|1111.95|1129.03|1111.93|4
1651544820000|2022-05-03 02:27:00|1129.04|1111.94|1129|1111.9|1129.04|1111.94|1129|1111.9|5
1651544830000|2022-05-03 02:27:10|1129.06|1111.96|1128.79|1111.69|1129.12|1112.02|1128.79|1111.69|14
1651544840000|2022-05-03 02:27:20|1128.83|1111.73|1128.77|1111.67|1128.86|1111.76|1128.77|1111.67|9
1651544850000|2022-05-03 02:27:30|1128.75|1111.65|1128.83|1111.73|1128.99|1111.89|1128.75|1111.65|9
1651544860000|2022-05-03 02:27:40|1128.87|1111.77|1129.07|1111.97|1129.08|1111.98|1128.87|1111.77|12
1651544870000|2022-05-03 02:27:50|1128.99|1111.89|1128.98|1111.88|1129.03|1111.93|1128.98|1111.88|5
1651544880000|2022-05-03 02:28:00|1128.86|1111.76|1128.91|1111.81|1128.94|1111.84|1128.86|1111.76|4
1651544900000|2022-05-03 02:28:20|1128.94|1111.84|1128.77|1111.67|1128.95|1111.85|1128.77|1111.67|11
1651544910000|2022-05-03 02:28:30|1128.74|1111.64|1128.45|1111.35|1128.81|1111.71|1128.45|1111.35|9
1651544920000|2022-05-03 02:28:40|1128.31|1111.21|1128.32|1111.22|1128.32|1111.22|1128.19|1111.09|6
1651544940000|2022-05-03 02:29:00|1128.19|1111.09|1128.91|1111.81|1128.97|1111.87|1128.19|1111.09|12
1651544950000|2022-05-03 02:29:10|1128.67|1111.57|1128.9|1111.8|1128.97|1111.87|1128.67|1111.57|3
1651544970000|2022-05-03 02:29:30|1129.01|1111.91|1128.86|1111.76|1129.01|1111.91|1128.86|1111.76|2
1651544980000|2022-05-03 02:29:40|1128.9|1111.8|1128.9|1111.8|1128.9|1111.8|1128.9|1111.8|1
1651544990000|2022-05-03 02:29:50|1128.75|1111.65|1128.74|1111.64|1128.75|1111.65|1128.74|1111.64|2
1651545000000|2022-05-03 02:30:00|1128.69|1111.59|1128.72|1111.62|1128.73|1111.63|1128.65|1111.55|5
1651545010000|2022-05-03 02:30:10|1128.73|1111.63|1128.62|1111.52|1128.73|1111.63|1128.62|1111.52|2
1651545020000|2022-05-03 02:30:20|1128.64|1111.54|1128.65|1111.55|1128.65|1111.55|1128.64|1111.54|4
1651545030000|2022-05-03 02:30:30|1128.74|1111.64|1128.75|1111.65|1128.81|1111.71|1128.72|1111.62|8
1651545040000|2022-05-03 02:30:40|1128.74|1111.64|1129.13|1112.03|1129.13|1112.03|1128.73|1111.63|7
1651545050000|2022-05-03 02:30:50|1129.01|1111.91|1129.04|1111.94|1129.06|1111.96|1129|1111.9|10
1651545060000|2022-05-03 02:31:00|1129.07|1111.97|1129.07|1111.97|1129.1|1112|1129.07|1111.97|8
1651545070000|2022-05-03 02:31:10|1129.08|1111.98|1129.09|1111.99|1129.09|1111.99|1129.07|1111.97|7
1651545080000|2022-05-03 02:31:20|1129.07|1111.97|1129.23|1112.13|1129.68|1112.58|1129.07|1111.97|7
1651545090000|2022-05-03 02:31:30|1129.25|1112.15|1129.25|1112.15|1129.25|1112.15|1129.25|1112.15|1
1651545100000|2022-05-03 02:31:40|1129.59|1112.49|1129.57|1112.47|1129.59|1112.49|1129.52|1112.42|3
1651545120000|2022-05-03 02:32:00|1129.56|1112.46|1129.57|1112.47|1129.57|1112.47|1129.37|1112.27|5
1651545130000|2022-05-03 02:32:10|1129.56|1112.46|1129.06|1111.96|1129.56|1112.46|1129.06|1111.96|17
1651545140000|2022-05-03 02:32:20|1129.01|1111.91|1128.34|1111.24|1129.01|1111.91|1128.34|1111.24|16
1651545150000|2022-05-03 02:32:30|1128.31|1111.21|1128.33|1111.23|1128.33|1111.23|1128.31|1111.21|5
1651545160000|2022-05-03 02:32:40|1128.32|1111.22|1128.33|1111.23|1128.39|1111.29|1128.32|1111.22|4
1651545170000|2022-05-03 02:32:50|1128.32|1111.22|1128.07|1110.97|1128.33|1111.23|1128|1110.9|9
1651545180000|2022-05-03 02:33:00|1128|1110.9|1128.83|1111.73|1128.83|1111.73|1128|1110.9|11
1651545190000|2022-05-03 02:33:10|1128.86|1111.76|1128.91|1111.81|1128.91|1111.81|1128.48|1111.38|6
1651545200000|2022-05-03 02:33:20|1128.79|1111.69|1128.73|1111.63|1128.79|1111.69|1128.73|1111.63|2
1651545220000|2022-05-03 02:33:40|1128.75|1111.65|1129.05|1111.95|1129.06|1111.96|1128.75|1111.65|13
1651545230000|2022-05-03 02:33:50|1129.04|1111.94|1129.07|1111.97|1129.09|1111.99|1129.03|1111.93|7
1651545240000|2022-05-03 02:34:00|1129.01|1111.91|1128.89|1111.79|1129.07|1111.97|1128.85|1111.75|8
1651545250000|2022-05-03 02:34:10|1128.85|1111.75|1128.85|1111.75|1128.85|1111.75|1128.85|1111.75|1
1651545270000|2022-05-03 02:34:30|1128.87|1111.77|1128.98|1111.88|1129.08|1111.98|1128.84|1111.74|13
1651545280000|2022-05-03 02:34:40|1129.05|1111.95|1129.06|1111.96|1129.09|1111.99|1128.98|1111.88|16
1651545290000|2022-05-03 02:34:50|1129.08|1111.98|1128.91|1111.81|1129.08|1111.98|1128.91|1111.81|7
1651545300000|2022-05-03 02:35:00|1128.92|1111.82|1128.93|1111.83|1128.93|1111.83|1128.92|1111.82|4
1651545310000|2022-05-03 02:35:10|1128.85|1111.75|1129.12|1112.02|1129.19|1112.09|1128.85|1111.75|14
1651545320000|2022-05-03 02:35:20|1129.09|1111.99|1130.04|1112.94|1130.04|1112.94|1129.09|1111.99|8
1651545330000|2022-05-03 02:35:30|1129.86|1112.76|1129.84|1112.74|1129.86|1112.76|1129.8|1112.7|6
1651545340000|2022-05-03 02:35:40|1129.61|1112.51|1129.56|1112.46|1129.84|1112.74|1129.46|1112.36|17
1651545350000|2022-05-03 02:35:50|1129.67|1112.57|1129.42|1112.32|1129.73|1112.63|1129.42|1112.32|16
1651545360000|2022-05-03 02:36:00|1129.12|1112.02|1129.03|1111.93|1129.42|1112.32|1128.94|1111.84|8
1651545370000|2022-05-03 02:36:10|1129.06|1111.96|1129.08|1111.98|1129.15|1112.05|1129.04|1111.94|8
1651545380000|2022-05-03 02:36:20|1129.06|1111.96|1128.25|1111.15|1129.06|1111.96|1128.25|1111.15|14
1651545390000|2022-05-03 02:36:30|1128.24|1111.14|1128.05|1110.95|1128.42|1111.32|1127.95|1110.85|20
1651545400000|2022-05-03 02:36:40|1128.06|1110.96|1128.11|1111.01|1128.11|1111.01|1128.06|1110.96|5
1651545410000|2022-05-03 02:36:50|1128.1|1111|1127.76|1110.66|1128.11|1111.01|1127.29|1110.19|19
1651545420000|2022-05-03 02:37:00|1127.72|1110.62|1127.72|1110.62|1127.73|1110.63|1127.71|1110.61|4
1651545430000|2022-05-03 02:37:10|1127.73|1110.63|1127.74|1110.64|1127.74|1110.64|1127.69|1110.59|9
1651545440000|2022-05-03 02:37:20|1127.77|1110.67|1127.71|1110.61|1128.06|1110.96|1127.61|1110.51|11
1651545450000|2022-05-03 02:37:30|1127.68|1110.58|1127.68|1110.58|1127.68|1110.58|1127.68|1110.58|1
1651545460000|2022-05-03 02:37:40|1127.71|1110.61|1127.71|1110.61|1127.71|1110.61|1127.71|1110.61|1
1651545470000|2022-05-03 02:37:50|1127.7|1110.6|1127.36|1110.26|1127.72|1110.62|1127.36|1110.26|7
1651545480000|2022-05-03 02:38:00|1127.32|1110.22|1126.6|1109.5|1127.38|1110.28|1126.36|1109.26|18
1651545490000|2022-05-03 02:38:10|1126.55|1109.45|1126.82|1109.72|1127.06|1109.96|1126.39|1109.29|15
1651545500000|2022-05-03 02:38:20|1126.8|1109.7|1127.03|1109.93|1127.03|1109.93|1126.8|1109.7|11
1651545510000|2022-05-03 02:38:30|1127.02|1109.92|1127.55|1110.45|1127.61|1110.51|1127.02|1109.92|8
1651545520000|2022-05-03 02:38:40|1127.66|1110.56|1127.36|1110.26|1127.67|1110.57|1127.36|1110.26|6
1651545530000|2022-05-03 02:38:50|1127.12|1110.02|1127.12|1110.02|1127.33|1110.23|1127.12|1110.02|12
1651545540000|2022-05-03 02:39:00|1127.1|1110|1127.04|1109.94|1127.1|1110|1126.9|1109.8|10
1651545550000|2022-05-03 02:39:10|1127.03|1109.93|1127|1109.9|1127.03|1109.93|1127|1109.9|4
1651545570000|2022-05-03 02:39:30|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1
1651545580000|2022-05-03 02:39:40|1127|1109.9|1127|1109.9|1127|1109.9|1127|1109.9|1
1651545600000|2022-05-03 02:40:00|1126.78|1109.68|1126.8|1109.7|1126.8|1109.7|1126.78|1109.68|2
1651545610000|2022-05-03 02:40:10|1126.83|1109.73|1125.94|1108.84|1126.83|1109.73|1125.94|1108.84|16
1651545620000|2022-05-03 02:40:20|1125.93|1108.83|1126.14|1109.04|1126.23|1109.13|1125.93|1108.83|12
1651545630000|2022-05-03 02:40:30|1125.99|1108.89|1126.14|1109.04|1126.21|1109.11|1125.99|1108.89|11
1651545640000|2022-05-03 02:40:40|1126.04|1108.94|1126.14|1109.04|1126.14|1109.04|1126.04|1108.94|6
1651545650000|2022-05-03 02:40:50|1126.09|1108.99|1126.09|1108.99|1126.09|1108.99|1126.09|1108.99|1
1651545660000|2022-05-03 02:41:00|1126.07|1108.97|1125.95|1108.85|1126.07|1108.97|1125.91|1108.81|15
1651545670000|2022-05-03 02:41:10|1125.96|1108.86|1125.87|1108.77|1126.03|1108.93|1125.86|1108.76|18
1651545680000|2022-05-03 02:41:20|1125.83|1108.73|1125.33|1108.23|1125.84|1108.74|1125.26|1108.16|15
1651545690000|2022-05-03 02:41:30|1125.34|1108.24|1125.89|1108.79|1126.12|1109.02|1125.34|1108.24|25
1651545700000|2022-05-03 02:41:40|1125.9|1108.8|1126|1108.9|1126|1108.9|1125.88|1108.78|10
1651545710000|2022-05-03 02:41:50|1125.98|1108.88|1126.08|1108.98|1126.13|1109.03|1125.98|1108.88|7
1651545720000|2022-05-03 02:42:00|1126.07|1108.97|1126.13|1109.03|1126.13|1109.03|1126.04|1108.94|9
1651545730000|2022-05-03 02:42:10|1126.12|1109.02|1126.13|1109.03|1126.57|1109.47|1126.05|1108.95|14
1651545740000|2022-05-03 02:42:20|1126.24|1109.14|1126.35|1109.25|1126.35|1109.25|1126.24|1109.14|3
1651545750000|2022-05-03 02:42:30|1126.65|1109.55|1126.86|1109.76|1126.97|1109.87|1126.56|1109.46|15
1651545760000|2022-05-03 02:42:40|1126.89|1109.79|1126.64|1109.54|1126.95|1109.85|1126.52|1109.42|6
1651545770000|2022-05-03 02:42:50|1126.69|1109.59|1126.57|1109.47|1126.7|1109.6|1126.57|1109.47|5
1651545780000|2022-05-03 02:43:00|1126.61|1109.51|1126.62|1109.52|1126.63|1109.53|1126.61|1109.51|5
1651545790000|2022-05-03 02:43:10|1126.68|1109.58|1126.17|1109.07|1126.68|1109.58|1126.11|1109.01|15
1651545800000|2022-05-03 02:43:20|1126.21|1109.11|1126.82|1109.72|1127.04|1109.94|1126.18|1109.08|20
1651545810000|2022-05-03 02:43:30|1126.83|1109.73|1127.05|1109.95|1127.06|1109.96|1126.83|1109.73|15
1651545820000|2022-05-03 02:43:40|1127.06|1109.96|1127.08|1109.98|1127.5|1110.4|1127.06|1109.96|19
1651545830000|2022-05-03 02:43:50|1127.09|1109.99|1127.07|1109.97|1127.1|1110|1127.01|1109.91|13
1651545840000|2022-05-03 02:44:00|1127.06|1109.96|1127.01|1109.91|1127.06|1109.96|1127.01|1109.91|2
1651545860000|2022-05-03 02:44:20|1127|1109.9|1126.86|1109.76|1127.02|1109.92|1126.86|1109.76|5
1651545870000|2022-05-03 02:44:30|1126.98|1109.88|1126.78|1109.68|1126.98|1109.88|1126.78|1109.68|3
1651545880000|2022-05-03 02:44:40|1126.79|1109.69|1126.83|1109.73|1126.89|1109.79|1126.77|1109.67|8
1651545890000|2022-05-03 02:44:50|1126.84|1109.74|1127.1|1110|1127.1|1110|1126.84|1109.74|9
1651545900000|2022-05-03 02:45:00|1127.09|1109.99|1127.06|1109.96|1127.09|1109.99|1127.04|1109.94|8
1651545910000|2022-05-03 02:45:10|1127.11|1110.01|1127.06|1109.96|1127.11|1110.01|1127.03|1109.93|3
1651545920000|2022-05-03 02:45:20|1127.08|1109.98|1127.01|1109.91|1127.08|1109.98|1126.83|1109.73|7
1651545930000|2022-05-03 02:45:30|1126.91|1109.81|1127.02|1109.92|1127.02|1109.92|1126.91|1109.81|8
1651545940000|2022-05-03 02:45:40|1127.03|1109.93|1127.41|1110.31|1127.41|1110.31|1127.02|1109.92|10
1651545950000|2022-05-03 02:45:50|1127.32|1110.22|1127.46|1110.36|1127.84|1110.74|1127.32|1110.22|14
1651545960000|2022-05-03 02:46:00|1127.47|1110.37|1127.58|1110.48|1127.62|1110.52|1127.46|1110.36|13
1651545990000|2022-05-03 02:46:30|1127.54|1110.44|1127.55|1110.45|1127.6|1110.5|1127.54|1110.44|4
1651546000000|2022-05-03 02:46:40|1127.64|1110.54|1128.44|1111.34|1128.45|1111.35|1127.6|1110.5|12
1651546010000|2022-05-03 02:46:50|1128.46|1111.36|1128.58|1111.48|1128.65|1111.55|1128.42|1111.32|18
1651546020000|2022-05-03 02:47:00|1128.54|1111.44|1128.37|1111.27|1128.55|1111.45|1128.37|1111.27|5
1651546030000|2022-05-03 02:47:10|1128.4|1111.3|1128.61|1111.51|1128.61|1111.51|1128.37|1111.27|7
1651546040000|2022-05-03 02:47:20|1128.58|1111.48|1128.5|1111.4|1128.58|1111.48|1128.48|1111.38|5
1651546050000|2022-05-03 02:47:30|1128.51|1111.41|1128.91|1111.81|1128.93|1111.83|1128.51|1111.41|18
1651546060000|2022-05-03 02:47:40|1128.85|1111.75|1128.62|1111.52|1128.91|1111.81|1128.62|1111.52|11
1651546070000|2022-05-03 02:47:50|1128.72|1111.62|1128.77|1111.67|1128.81|1111.71|1128.72|1111.62|4
1651546080000|2022-05-03 02:48:00|1128.86|1111.76|1128.86|1111.76|1128.86|1111.76|1128.86|1111.76|1
1651546090000|2022-05-03 02:48:10|1128.85|1111.75|1128.84|1111.74|1128.85|1111.75|1128.84|1111.74|2
1651546100000|2022-05-03 02:48:20|1128.78|1111.68|1128.9|1111.8|1128.9|1111.8|1128.78|1111.68|7
1651546110000|2022-05-03 02:48:30|1128.87|1111.77|1128.87|1111.77|1128.87|1111.77|1128.87|1111.77|1
1651546120000|2022-05-03 02:48:40|1128.85|1111.75|1128.76|1111.66|1128.87|1111.77|1128.76|1111.66|9
1651546130000|2022-05-03 02:48:50|1128.87|1111.77|1128.87|1111.77|1128.87|1111.77|1128.87|1111.77|1
1651546140000|2022-05-03 02:49:00|1128.88|1111.78|1129.17|1112.07|1129.2|1112.1|1128.88|1111.78|13
1651546150000|2022-05-03 02:49:10|1129.68|1112.58|1129.23|1112.13|1129.68|1112.58|1129.17|1112.07|12
1651546160000|2022-05-03 02:49:20|1129.24|1112.14|1129.24|1112.14|1129.37|1112.27|1129.23|1112.13|7
1651546170000|2022-05-03 02:49:30|1129.46|1112.36|1129.47|1112.37|1129.48|1112.38|1129.46|1112.36|5
1651546180000|2022-05-03 02:49:40|1129.42|1112.32|1129.91|1112.81|1129.91|1112.81|1129.42|1112.32|15
1651546190000|2022-05-03 02:49:50|1129.92|1112.82|1129.8|1112.7|1129.93|1112.83|1129.75|1112.65|14
1651546200000|2022-05-03 02:50:00|1129.81|1112.71|1129.77|1112.67|1129.82|1112.72|1129.73|1112.63|11
1651546210000|2022-05-03 02:50:10|1129.79|1112.69|1129.84|1112.74|1129.84|1112.74|1129.49|1112.39|22
1651546220000|2022-05-03 02:50:20|1129.9|1112.8|1132.2|1115.1|1132.2|1115.1|1129.9|1112.8|27
1651546230000|2022-05-03 02:50:30|1132.23|1115.13|1133.4|1116.3|1133.41|1116.31|1132.23|1115.13|19
1651546240000|2022-05-03 02:50:40|1133.54|1116.44|1135.79|1118.69|1135.96|1118.86|1133.54|1116.44|30
1651546250000|2022-05-03 02:50:50|1135.74|1118.64|1135|1117.9|1135.74|1118.64|1134.8|1117.7|27
1651546260000|2022-05-03 02:51:00|1135.01|1117.91|1134.92|1117.82|1135.08|1117.98|1134.88|1117.78|18
1651546270000|2022-05-03 02:51:10|1134.93|1117.83|1135.04|1117.94|1135.06|1117.96|1134.78|1117.68|10
1651546280000|2022-05-03 02:51:20|1135|1117.9|1134.96|1117.86|1135.02|1117.92|1134.92|1117.82|7
1651546290000|2022-05-03 02:51:30|1134.9|1117.8|1134.43|1117.33|1134.9|1117.8|1134.19|1117.09|13
1651546300000|2022-05-03 02:51:40|1134.63|1117.53|1134.69|1117.59|1134.9|1117.8|1134.63|1117.53|16
1651546310000|2022-05-03 02:51:50|1134.68|1117.58|1134.21|1117.11|1134.73|1117.63|1134.21|1117.11|9
1651546320000|2022-05-03 02:52:00|1134.19|1117.09|1134.19|1117.09|1134.19|1117.09|1134.19|1117.09|1
1651546330000|2022-05-03 02:52:10|1134.11|1117.01|1134.12|1117.02|1134.12|1117.02|1134.11|1117.01|2
1651546350000|2022-05-03 02:52:30|1134.07|1116.97|1134.04|1116.94|1134.1|1117|1134.04|1116.94|8
1651546360000|2022-05-03 02:52:40|1134.12|1117.02|1134.04|1116.94|1134.12|1117.02|1134.04|1116.94|2
1651546370000|2022-05-03 02:52:50|1134.12|1117.02|1134.13|1117.03|1134.13|1117.03|1134.12|1117.02|2
1651546380000|2022-05-03 02:53:00|1134.01|1116.91|1133.91|1116.81|1134.01|1116.91|1133.91|1116.81|3
1651546390000|2022-05-03 02:53:10|1133.92|1116.82|1133.18|1116.08|1133.93|1116.83|1133.18|1116.08|14
1651546400000|2022-05-03 02:53:20|1133.16|1116.06|1133.12|1116.02|1133.16|1116.06|1133.01|1115.91|10
1651546430000|2022-05-03 02:53:50|1133|1115.9|1132.97|1115.87|1133.03|1115.93|1132.93|1115.83|4
1651546440000|2022-05-03 02:54:00|1132.91|1115.81|1133.02|1115.92|1133.02|1115.92|1132.91|1115.81|4
1651546450000|2022-05-03 02:54:10|1132.96|1115.86|1132.8|1115.7|1132.98|1115.88|1132.78|1115.68|6
1651546460000|2022-05-03 02:54:20|1132.98|1115.88|1132.81|1115.71|1132.98|1115.88|1132.81|1115.71|2
1651546470000|2022-05-03 02:54:30|1132.8|1115.7|1132.96|1115.86|1132.96|1115.86|1132.7|1115.6|7
1651546480000|2022-05-03 02:54:40|1132.97|1115.87|1133.89|1116.79|1134|1116.9|1132.97|1115.87|18
1651546490000|2022-05-03 02:54:50|1133.9|1116.8|1133.74|1116.64|1134.01|1116.91|1133.73|1116.63|13
1651546500000|2022-05-03 02:55:00|1133.79|1116.69|1133.22|1116.12|1133.79|1116.69|1133.15|1116.05|15
1651546510000|2022-05-03 02:55:10|1133.19|1116.09|1133.11|1116.01|1133.19|1116.09|1133.11|1116.01|7
1651546520000|2022-05-03 02:55:20|1133.15|1116.05|1133.03|1115.93|1133.15|1116.05|1133.03|1115.93|7
1651546530000|2022-05-03 02:55:30|1132.97|1115.87|1132.27|1115.17|1132.97|1115.87|1132.16|1115.06|13
1651546540000|2022-05-03 02:55:40|1132.28|1115.18|1132.11|1115.01|1132.31|1115.21|1132.11|1115.01|4
1651546550000|2022-05-03 02:55:50|1132.09|1114.99|1131.67|1114.57|1132.1|1115|1131.65|1114.55|16
1651546560000|2022-05-03 02:56:00|1131.66|1114.56|1131.09|1113.99|1131.66|1114.56|1131.07|1113.97|13
1651546570000|2022-05-03 02:56:10|1131.03|1113.93|1130.22|1113.12|1131.03|1113.93|1130.22|1113.12|12
1651546580000|2022-05-03 02:56:20|1130.23|1113.13|1130.2|1113.1|1130.23|1113.13|1130.2|1113.1|2
1651546600000|2022-05-03 02:56:40|1130.19|1113.09|1130.63|1113.53|1130.63|1113.53|1130.18|1113.08|6
1651546610000|2022-05-03 02:56:50|1130.8|1113.7|1130.59|1113.49|1130.85|1113.75|1130.59|1113.49|18
1651546620000|2022-05-03 02:57:00|1130.57|1113.47|1130.89|1113.79|1130.89|1113.79|1130.42|1113.32|14
1651546630000|2022-05-03 02:57:10|1130.67|1113.57|1130.82|1113.72|1130.84|1113.74|1130.67|1113.57|9
1651546640000|2022-05-03 02:57:20|1130.68|1113.58|1130.37|1113.27|1130.68|1113.58|1130.37|1113.27|3
1651546650000|2022-05-03 02:57:30|1130.33|1113.23|1130.1|1113|1130.33|1113.23|1130.1|1113|6
1651546660000|2022-05-03 02:57:40|1129.94|1112.84|1129.97|1112.87|1129.98|1112.88|1129.94|1112.84|6
1651546670000|2022-05-03 02:57:50|1129.93|1112.83|1129.93|1112.83|1129.93|1112.83|1129.93|1112.83|1
1651546680000|2022-05-03 02:58:00|1129.94|1112.84|1129.94|1112.84|1129.94|1112.84|1129.94|1112.84|1
1651546690000|2022-05-03 02:58:10|1129.96|1112.86|1130.65|1113.55|1130.77|1113.67|1129.96|1112.86|10
1651546700000|2022-05-03 02:58:20|1130.68|1113.58|1130.96|1113.86|1130.96|1113.86|1130.68|1113.58|9
1651546710000|2022-05-03 02:58:30|1130.97|1113.87|1130.43|1113.33|1130.97|1113.87|1130.43|1113.33|11
1651546720000|2022-05-03 02:58:40|1130.34|1113.24|1130.15|1113.05|1130.34|1113.24|1130.05|1112.95|14
1651546730000|2022-05-03 02:58:50|1130.14|1113.04|1130.06|1112.96|1130.14|1113.04|1130.06|1112.96|5
1651546740000|2022-05-03 02:59:00|1130.04|1112.94|1130.11|1113.01|1130.15|1113.05|1130.04|1112.94|4
1651546750000|2022-05-03 02:59:10|1130.09|1112.99|1129.97|1112.87|1130.12|1113.02|1129.97|1112.87|4
1651546760000|2022-05-03 02:59:20|1130.03|1112.93|1129.99|1112.89|1130.03|1112.93|1129.99|1112.89|2
1651546770000|2022-05-03 02:59:30|1130|1112.9|1130.05|1112.95|1130.05|1112.95|1130|1112.9|6
1651546780000|2022-05-03 02:59:40|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1129.95|1112.85|1
1651546790000|2022-05-03 02:59:50|1129.98|1112.88|1129.97|1112.87|1130|1112.9|1129.97|1112.87|4
1651546800000|2022-05-03 03:00:00|1130.01|1112.91|1130.05|1112.95|1130.1|1113|1130|1112.9|8
1651546810000|2022-05-03 03:00:10|1130.09|1112.99|1129.84|1112.74|1130.09|1112.99|1129.84|1112.74|5
1651546820000|2022-05-03 03:00:20|1129.91|1112.81|1129.91|1112.81|1129.91|1112.81|1129.91|1112.81|1
1651546830000|2022-05-03 03:00:30|1129.84|1112.74|1129.81|1112.71|1129.84|1112.74|1129.81|1112.71|5
1651546840000|2022-05-03 03:00:40|1129.69|1112.59|1129.23|1112.13|1129.69|1112.59|1129.18|1112.08|7
1651546850000|2022-05-03 03:00:50|1129.39|1112.29|1129.85|1112.75|1129.97|1112.87|1129.25|1112.15|20
1651546860000|2022-05-03 03:01:00|1129.88|1112.78|1129.77|1112.67|1129.9|1112.8|1129.77|1112.67|8
1651546870000|2022-05-03 03:01:10|1129.76|1112.66|1129.55|1112.45|1129.87|1112.77|1129.54|1112.44|14
1651546880000|2022-05-03 03:01:20|1129.57|1112.47|1129.57|1112.47|1129.57|1112.47|1129.57|1112.47|1
1651546890000|2022-05-03 03:01:30|1129.5|1112.4|1129.82|1112.72|1129.88|1112.78|1129.5|1112.4|12
1651546900000|2022-05-03 03:01:40|1129.83|1112.73|1129.83|1112.73|1129.84|1112.74|1129.83|1112.73|3
1651546910000|2022-05-03 03:01:50|1129.82|1112.72|1129.7|1112.6|1129.82|1112.72|1129.7|1112.6|5
1651546920000|2022-05-03 03:02:00|1129.64|1112.54|1129.72|1112.62|1129.72|1112.62|1129.64|1112.54|2
1651546930000|2022-05-03 03:02:10|1129.74|1112.64|1129.85|1112.75|1129.85|1112.75|1129.74|1112.64|6
1651546940000|2022-05-03 03:02:20|1129.83|1112.73|1129.78|1112.68|1129.85|1112.75|1129.78|1112.68|3
1651546950000|2022-05-03 03:02:30|1129.66|1112.56|1129.46|1112.36|1129.66|1112.56|1129.45|1112.35|12
1651546960000|2022-05-03 03:02:40|1129.45|1112.35|1129.47|1112.37|1129.47|1112.37|1129.45|1112.35|3
1651546970000|2022-05-03 03:02:50|1129.52|1112.42|1129.52|1112.42|1129.52|1112.42|1129.52|1112.42|1
1651546980000|2022-05-03 03:03:00|1129.48|1112.38|1129.48|1112.38|1129.48|1112.38|1129.48|1112.38|1
1651547010000|2022-05-03 03:03:30|1129.52|1112.42|1129.52|1112.42|1129.52|1112.42|1129.52|1112.42|1
1651547020000|2022-05-03 03:03:40|1129.57|1112.47|1129.57|1112.47|1129.57|1112.47|1129.57|1112.47|1
1651547030000|2022-05-03 03:03:50|1129.17|1112.07|1129.47|1112.37|1129.47|1112.37|1129.16|1112.06|8
1651547040000|2022-05-03 03:04:00|1129.57|1112.47|1129.57|1112.47|1129.57|1112.47|1129.57|1112.47|1
1651547070000|2022-05-03 03:04:30|1129.45|1112.35|1129.47|1112.37|1129.47|1112.37|1129.45|1112.35|2
1651547100000|2022-05-03 03:05:00|1129.33|1112.23|1129.43|1112.33|1129.45|1112.35|1129.1|1112|16
1651547110000|2022-05-03 03:05:10|1129.48|1112.38|1129.6|1112.5|1129.6|1112.5|1129.48|1112.38|2
1651547140000|2022-05-03 03:05:40|1129.62|1112.52|1130.29|1113.19|1130.4|1113.3|1129.62|1112.52|11
1651547150000|2022-05-03 03:05:50|1130.7|1113.6|1130.25|1113.15|1130.7|1113.6|1130.23|1113.13|8
1651547160000|2022-05-03 03:06:00|1130.26|1113.16|1130.26|1113.16|1130.43|1113.33|1130.24|1113.14|9
1651547170000|2022-05-03 03:06:10|1130.27|1113.17|1130.45|1113.35|1130.45|1113.35|1130.24|1113.14|5
1651547180000|2022-05-03 03:06:20|1130.69|1113.59|1130.67|1113.57|1130.7|1113.6|1130.66|1113.56|9
1651547190000|2022-05-03 03:06:30|1130.64|1113.54|1130.8|1113.7|1130.8|1113.7|1130.64|1113.54|6
1651547200000|2022-05-03 03:06:40|1130.78|1113.68|1131.09|1113.99|1131.4|1114.3|1130.78|1113.68|18
1651547210000|2022-05-03 03:06:50|1131.27|1114.17|1131.36|1114.26|1131.43|1114.33|1131.2|1114.1|11
1651547220000|2022-05-03 03:07:00|1131.2|1114.1|1131.08|1113.98|1131.2|1114.1|1131.07|1113.97|10
1651547230000|2022-05-03 03:07:10|1131.13|1114.03|1131.59|1114.49|1131.59|1114.49|1131.08|1113.98|13
1651547240000|2022-05-03 03:07:20|1131.61|1114.51|1131.67|1114.57|1131.71|1114.61|1131.61|1114.51|6
1651547250000|2022-05-03 03:07:30|1131.68|1114.58|1131.83|1114.73|1131.83|1114.73|1131.68|1114.58|2
1651547280000|2022-05-03 03:08:00|1131.87|1114.77|1131.88|1114.78|1131.88|1114.78|1131.87|1114.77|2
1651547290000|2022-05-03 03:08:10|1131.85|1114.75|1131.85|1114.75|1131.85|1114.75|1131.85|1114.75|1
1651547300000|2022-05-03 03:08:20|1131.97|1114.87|1134.83|1117.73|1134.83|1117.73|1131.97|1114.87|27
1651547310000|2022-05-03 03:08:30|1134.85|1117.75|1134.64|1117.54|1135.82|1118.72|1134.52|1117.42|29
1651547320000|2022-05-03 03:08:40|1134.65|1117.55|1134.37|1117.27|1134.97|1117.87|1134.18|1117.08|16
1651547330000|2022-05-03 03:08:50|1135.25|1118.15|1135.11|1118.01|1135.25|1118.15|1135.11|1118.01|2
1651547340000|2022-05-03 03:09:00|1135.25|1118.15|1135.11|1118.01|1135.25|1118.15|1135.11|1118.01|2
1651547350000|2022-05-03 03:09:10|1135.52|1118.42|1137.72|1120.62|1137.72|1120.62|1135.49|1118.39|25
1651547360000|2022-05-03 03:09:20|1137.98|1120.88|1138.02|1120.92|1138.53|1121.43|1137.85|1120.75|28
1651547370000|2022-05-03 03:09:30|1138.01|1120.91|1136.92|1119.82|1138.01|1120.91|1136.92|1119.82|22
1651547380000|2022-05-03 03:09:40|1136.87|1119.77|1135.99|1118.89|1136.91|1119.81|1135.81|1118.71|20
1651547390000|2022-05-03 03:09:50|1135.98|1118.88|1135.9|1118.8|1135.98|1118.88|1135.9|1118.8|9
1651547400000|2022-05-03 03:10:00|1135.89|1118.79|1135.89|1118.79|1135.99|1118.89|1135.8|1118.7|11
1651547410000|2022-05-03 03:10:10|1135.87|1118.77|1136|1118.9|1136.46|1119.36|1135.8|1118.7|20
1651547420000|2022-05-03 03:10:20|1136.03|1118.93|1137.51|1120.41|1137.51|1120.41|1136.03|1118.93|23
1651547430000|2022-05-03 03:10:30|1137.53|1120.43|1137.98|1120.88|1138.11|1121.01|1137.53|1120.43|17
1651547440000|2022-05-03 03:10:40|1138.08|1120.98|1137.99|1120.89|1138.08|1120.98|1137.98|1120.88|4
1651547450000|2022-05-03 03:10:50|1137.98|1120.88|1137.94|1120.84|1138.01|1120.91|1137.92|1120.82|9
1651547460000|2022-05-03 03:11:00|1137.23|1120.13|1137.27|1120.17|1137.34|1120.24|1137.02|1119.92|19
1651547470000|2022-05-03 03:11:10|1137.14|1120.04|1137.13|1120.03|1137.29|1120.19|1137.08|1119.98|17
1651547480000|2022-05-03 03:11:20|1137.15|1120.05|1137.75|1120.65|1137.77|1120.67|1137.15|1120.05|13
1651547490000|2022-05-03 03:11:30|1137.73|1120.63|1137.93|1120.83|1138.01|1120.91|1137.73|1120.63|10
1651547500000|2022-05-03 03:11:40|1137.91|1120.81|1137.91|1120.81|1137.92|1120.82|1137.91|1120.81|3
1651547510000|2022-05-03 03:11:50|1137.92|1120.82|1137.82|1120.72|1137.92|1120.82|1137.82|1120.72|2
1651547520000|2022-05-03 03:12:00|1137.81|1120.71|1137.83|1120.73|1137.83|1120.73|1137.81|1120.71|2
1651547530000|2022-05-03 03:12:10|1137.85|1120.75|1137.85|1120.75|1137.85|1120.75|1137.85|1120.75|1
1651547540000|2022-05-03 03:12:20|1137.9|1120.8|1137.91|1120.81|1137.91|1120.81|1137.49|1120.39|16
1651547550000|2022-05-03 03:12:30|1137.88|1120.78|1137.31|1120.21|1137.93|1120.83|1137.31|1120.21|19
1651547560000|2022-05-03 03:12:40|1137.29|1120.19|1137.06|1119.96|1137.38|1120.28|1137.06|1119.96|8
1651547570000|2022-05-03 03:12:50|1137.04|1119.94|1137.58|1120.48|1137.69|1120.59|1137.04|1119.94|10
1651547580000|2022-05-03 03:13:00|1137.59|1120.49|1137.71|1120.61|1137.71|1120.61|1137.59|1120.49|2
1651547590000|2022-05-03 03:13:10|1137.79|1120.69|1138.01|1120.91|1138.01|1120.91|1137.79|1120.69|5
1651547600000|2022-05-03 03:13:20|1138.08|1120.98|1138.69|1121.59|1138.69|1121.59|1138.08|1120.98|5
1651547610000|2022-05-03 03:13:30|1138.53|1121.43|1138.6|1121.5|1138.6|1121.5|1138.53|1121.43|2
1651547620000|2022-05-03 03:13:40|1138.57|1121.47|1138.57|1121.47|1138.57|1121.47|1138.57|1121.47|1
1651547640000|2022-05-03 03:14:00|1138.69|1121.59|1138.08|1120.98|1138.69|1121.59|1138.08|1120.98|15
1651547650000|2022-05-03 03:14:10|1138.06|1120.96|1137.89|1120.79|1138.06|1120.96|1137.85|1120.75|11
1651547660000|2022-05-03 03:14:20|1137.88|1120.78|1137.87|1120.77|1137.88|1120.78|1137.87|1120.77|2
1651547670000|2022-05-03 03:14:30|1137.84|1120.74|1137.78|1120.68|1137.84|1120.74|1137.75|1120.65|5
1651547680000|2022-05-03 03:14:40|1137.76|1120.66|1137.74|1120.64|1137.82|1120.72|1137.67|1120.57|9
1651547690000|2022-05-03 03:14:50|1137.81|1120.71|1137.62|1120.52|1137.81|1120.71|1137.61|1120.51|12
1651547700000|2022-05-03 03:15:00|1137.6|1120.5|1137.88|1120.78|1137.93|1120.83|1137.6|1120.5|10
1651547710000|2022-05-03 03:15:10|1137.91|1120.81|1137.68|1120.58|1137.91|1120.81|1137.68|1120.58|3
1651547720000|2022-05-03 03:15:20|1137.7|1120.6|1138.41|1121.31|1138.41|1121.31|1137.7|1120.6|10
1651547740000|2022-05-03 03:15:40|1138.28|1121.18|1137.95|1120.85|1138.28|1121.18|1137.95|1120.85|7
1651547750000|2022-05-03 03:15:50|1137.97|1120.87|1137.96|1120.86|1137.99|1120.89|1137.94|1120.84|17
1651547760000|2022-05-03 03:16:00|1138.08|1120.98|1138.3|1121.2|1138.35|1121.25|1137.93|1120.83|12
1651547770000|2022-05-03 03:16:10|1138.31|1121.21|1138.58|1121.48|1138.61|1121.51|1138.17|1121.07|8
1651547780000|2022-05-03 03:16:20|1138.5|1121.4|1138.6|1121.5|1138.66|1121.56|1138.5|1121.4|6
1651547790000|2022-05-03 03:16:30|1138.58|1121.48|1138.46|1121.36|1138.78|1121.68|1138.41|1121.31|7
1651547800000|2022-05-03 03:16:40|1138.48|1121.38|1138.72|1121.62|1138.72|1121.62|1138.48|1121.38|16
1651547810000|2022-05-03 03:16:50|1138.67|1121.57|1138.67|1121.57|1138.67|1121.57|1138.67|1121.57|1
1651547820000|2022-05-03 03:17:00|1138.65|1121.55|1138.51|1121.41|1138.68|1121.58|1138.5|1121.4|9
1651547830000|2022-05-03 03:17:10|1138.67|1121.57|1138.68|1121.58|1138.71|1121.61|1138.22|1121.12|22
1651547840000|2022-05-03 03:17:20|1138.69|1121.59|1138.71|1121.61|1138.81|1121.71|1138.69|1121.59|3
1651547850000|2022-05-03 03:17:30|1138.89|1121.79|1138.87|1121.77|1138.9|1121.8|1138.84|1121.74|6
1651547860000|2022-05-03 03:17:40|1138.86|1121.76|1138.78|1121.68|1138.86|1121.76|1138.78|1121.68|8
1651547870000|2022-05-03 03:17:50|1138.2|1121.1|1138.04|1120.94|1138.22|1121.12|1138|1120.9|15
1651547880000|2022-05-03 03:18:00|1138.02|1120.92|1138.03|1120.93|1138.1|1121|1137.99|1120.89|10
1651547890000|2022-05-03 03:18:10|1138.04|1120.94|1138.55|1121.45|1138.55|1121.45|1138.04|1120.94|12
1651547900000|2022-05-03 03:18:20|1138.66|1121.56|1138.9|1121.8|1138.91|1121.81|1138.63|1121.53|8
1651547920000|2022-05-03 03:18:40|1138.75|1121.65|1138.8|1121.7|1138.81|1121.71|1138.75|1121.65|3
1651547930000|2022-05-03 03:18:50|1138.81|1121.71|1138.81|1121.71|1138.83|1121.73|1138.75|1121.65|7
1651547940000|2022-05-03 03:19:00|1138.9|1121.8|1139.02|1121.92|1139.45|1122.35|1138.9|1121.8|22
1651547950000|2022-05-03 03:19:10|1139.07|1121.97|1138.97|1121.87|1139.07|1121.97|1138.83|1121.73|16
1651547960000|2022-05-03 03:19:20|1138.95|1121.85|1138.85|1121.75|1138.95|1121.85|1138.82|1121.72|8
1651547970000|2022-05-03 03:19:30|1138.84|1121.74|1138.8|1121.7|1138.84|1121.74|1138.8|1121.7|3
1651547980000|2022-05-03 03:19:40|1138.78|1121.68|1138.78|1121.68|1138.81|1121.71|1138.65|1121.55|13
1651547990000|2022-05-03 03:19:50|1138.73|1121.63|1138.76|1121.66|1138.82|1121.72|1138.73|1121.63|6
1651548000000|2022-05-03 03:20:00|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1
1651548020000|2022-05-03 03:20:20|1138.74|1121.64|1138.77|1121.67|1138.77|1121.67|1138.73|1121.63|3
1651548040000|2022-05-03 03:20:40|1138.78|1121.68|1138.77|1121.67|1138.78|1121.68|1138.77|1121.67|2
1651548050000|2022-05-03 03:20:50|1138.75|1121.65|1138.89|1121.79|1138.91|1121.81|1138.75|1121.65|14
1651548060000|2022-05-03 03:21:00|1138.84|1121.74|1138.97|1121.87|1138.97|1121.87|1138.82|1121.72|9
1651548070000|2022-05-03 03:21:10|1139.08|1121.98|1139.11|1122.01|1139.11|1122.01|1139.07|1121.97|3
1651548080000|2022-05-03 03:21:20|1139.12|1122.02|1139.08|1121.98|1139.12|1122.02|1139.08|1121.98|4
1651548090000|2022-05-03 03:21:30|1138.96|1121.86|1138.93|1121.83|1139|1121.9|1138.92|1121.82|12
1651548100000|2022-05-03 03:21:40|1138.92|1121.82|1138.99|1121.89|1139.04|1121.94|1138.36|1121.26|13
1651548110000|2022-05-03 03:21:50|1138.95|1121.85|1138.9|1121.8|1138.95|1121.85|1138.88|1121.78|6
1651548120000|2022-05-03 03:22:00|1138.89|1121.79|1138.78|1121.68|1138.92|1121.82|1138.78|1121.68|7
1651548130000|2022-05-03 03:22:10|1138.87|1121.77|1138.72|1121.62|1138.87|1121.77|1138.68|1121.58|9
1651548140000|2022-05-03 03:22:20|1138.7|1121.6|1138.75|1121.65|1138.75|1121.65|1138.68|1121.58|3
1651548150000|2022-05-03 03:22:30|1138.78|1121.68|1138.7|1121.6|1138.79|1121.69|1138.68|1121.58|11
1651548160000|2022-05-03 03:22:40|1138.68|1121.58|1138.9|1121.8|1138.9|1121.8|1138.68|1121.58|8
1651548170000|2022-05-03 03:22:50|1138.89|1121.79|1138.87|1121.77|1138.89|1121.79|1138.79|1121.69|9
1651548180000|2022-05-03 03:23:00|1138.86|1121.76|1138.88|1121.78|1138.95|1121.85|1138.8|1121.7|5
1651548190000|2022-05-03 03:23:10|1138.85|1121.75|1138.89|1121.79|1138.89|1121.79|1138.83|1121.73|6
1651548200000|2022-05-03 03:23:20|1138.9|1121.8|1138.9|1121.8|1138.9|1121.8|1138.9|1121.8|1
1651548220000|2022-05-03 03:23:40|1138.85|1121.75|1138.81|1121.71|1138.88|1121.78|1138.41|1121.31|17
1651548230000|2022-05-03 03:23:50|1138.8|1121.7|1138.85|1121.75|1138.92|1121.82|1138.79|1121.69|6
1651548240000|2022-05-03 03:24:00|1138.71|1121.61|1138.71|1121.61|1138.71|1121.61|1138.71|1121.61|1
1651548250000|2022-05-03 03:24:10|1138.73|1121.63|1138.22|1121.12|1138.82|1121.72|1138.03|1120.93|14
1651548260000|2022-05-03 03:24:20|1138.23|1121.13|1138.03|1120.93|1138.25|1121.15|1138.01|1120.91|12
1651548270000|2022-05-03 03:24:30|1138.02|1120.92|1138.02|1120.92|1138.02|1120.92|1138.01|1120.91|5
1651548280000|2022-05-03 03:24:40|1138.01|1120.91|1138.02|1120.92|1138.09|1120.99|1138.01|1120.91|6
1651548290000|2022-05-03 03:24:50|1138.04|1120.94|1138.09|1120.99|1138.15|1121.05|1138.04|1120.94|11
1651548300000|2022-05-03 03:25:00|1137.9|1120.8|1138.19|1121.09|1138.23|1121.13|1137.9|1120.8|13
1651548310000|2022-05-03 03:25:10|1138.21|1121.11|1138.57|1121.47|1138.93|1121.83|1138.19|1121.09|10
1651548320000|2022-05-03 03:25:20|1138.59|1121.49|1139|1121.9|1139.01|1121.91|1138.54|1121.44|15
1651548330000|2022-05-03 03:25:30|1138.88|1121.78|1138.81|1121.71|1139.04|1121.94|1138.81|1121.71|8
1651548340000|2022-05-03 03:25:40|1138.79|1121.69|1138.9|1121.8|1139.01|1121.91|1138.79|1121.69|11
1651548350000|2022-05-03 03:25:50|1138.87|1121.77|1138.9|1121.8|1138.91|1121.81|1138.87|1121.77|3
1651548360000|2022-05-03 03:26:00|1138.88|1121.78|1138.8|1121.7|1138.89|1121.79|1138.6|1121.5|8
1651548370000|2022-05-03 03:26:10|1138.82|1121.72|1138.64|1121.54|1138.88|1121.78|1138.64|1121.54|8
1651548380000|2022-05-03 03:26:20|1138.7|1121.6|1138.7|1121.6|1138.88|1121.78|1138.66|1121.56|14
1651548390000|2022-05-03 03:26:30|1138.74|1121.64|1138.59|1121.49|1138.9|1121.8|1138.59|1121.49|11
1651548400000|2022-05-03 03:26:40|1138.83|1121.73|1138.82|1121.72|1138.83|1121.73|1138.74|1121.64|6
1651548410000|2022-05-03 03:26:50|1138.79|1121.69|1138.81|1121.71|1138.81|1121.71|1138.79|1121.69|2
1651548420000|2022-05-03 03:27:00|1138.82|1121.72|1138.76|1121.66|1138.82|1121.72|1138.76|1121.66|5
1651548430000|2022-05-03 03:27:10|1138.77|1121.67|1138.79|1121.69|1138.83|1121.73|1138.76|1121.66|8
1651548440000|2022-05-03 03:27:20|1138.83|1121.73|1138.82|1121.72|1138.91|1121.81|1138.63|1121.53|6
1651548450000|2022-05-03 03:27:30|1138.83|1121.73|1138.68|1121.58|1139.01|1121.91|1138.67|1121.57|18
1651548460000|2022-05-03 03:27:40|1138.92|1121.82|1139.52|1122.42|1139.54|1122.44|1138.92|1121.82|7
1651548470000|2022-05-03 03:27:50|1139.57|1122.47|1139.01|1121.91|1139.57|1122.47|1138.97|1121.87|12
1651548480000|2022-05-03 03:28:00|1139.02|1121.92|1139.33|1122.23|1139.33|1122.23|1139.02|1121.92|7
1651548490000|2022-05-03 03:28:10|1139.38|1122.28|1140.09|1122.99|1140.09|1122.99|1139.38|1122.28|11
1651548500000|2022-05-03 03:28:20|1140.02|1122.92|1139.89|1122.79|1140.46|1123.36|1139.89|1122.79|7
1651548510000|2022-05-03 03:28:30|1139.9|1122.8|1139.91|1122.81|1139.95|1122.85|1139.89|1122.79|7
1651548520000|2022-05-03 03:28:40|1139.99|1122.89|1139.54|1122.44|1139.99|1122.89|1139.54|1122.44|7
1651548530000|2022-05-03 03:28:50|1139.41|1122.31|1138.87|1121.77|1139.41|1122.31|1138.87|1121.77|9
1651548540000|2022-05-03 03:29:00|1138.73|1121.63|1138.94|1121.84|1138.97|1121.87|1138.64|1121.54|4
1651548550000|2022-05-03 03:29:10|1138.96|1121.86|1139.05|1121.95|1139.05|1121.95|1138.95|1121.85|4
1651548560000|2022-05-03 03:29:20|1139.06|1121.96|1138.99|1121.89|1139.17|1122.07|1138.99|1121.89|12
1651548570000|2022-05-03 03:29:30|1139|1121.9|1138.88|1121.78|1139|1121.9|1138.88|1121.78|3
1651548580000|2022-05-03 03:29:40|1139.01|1121.91|1138.88|1121.78|1139.01|1121.91|1138.88|1121.78|2
1651548600000|2022-05-03 03:30:00|1138.87|1121.77|1138.84|1121.74|1138.92|1121.82|1138.51|1121.41|6
1651548610000|2022-05-03 03:30:10|1138.85|1121.75|1139.32|1122.22|1139.42|1122.32|1138.83|1121.73|6
1651548620000|2022-05-03 03:30:20|1139.28|1122.18|1138.95|1121.85|1139.28|1122.18|1138.95|1121.85|4
1651548630000|2022-05-03 03:30:30|1138.9|1121.8|1138.88|1121.78|1138.91|1121.81|1138.88|1121.78|5
1651548640000|2022-05-03 03:30:40|1138.9|1121.8|1138.91|1121.81|1138.91|1121.81|1138.9|1121.8|2
1651548650000|2022-05-03 03:30:50|1138.9|1121.8|1138.92|1121.82|1138.93|1121.83|1138.9|1121.8|4
1651548660000|2022-05-03 03:31:00|1139.01|1121.91|1139.04|1121.94|1139.04|1121.94|1139.01|1121.91|2
1651548670000|2022-05-03 03:31:10|1139.03|1121.93|1139.02|1121.92|1139.03|1121.93|1139|1121.9|7
1651548680000|2022-05-03 03:31:20|1138.98|1121.88|1138.98|1121.88|1138.98|1121.88|1138.83|1121.73|5
1651548690000|2022-05-03 03:31:30|1138.95|1121.85|1138.13|1121.03|1138.95|1121.85|1138.13|1121.03|10
1651548700000|2022-05-03 03:31:40|1138.1|1121|1137.97|1120.87|1138.1|1121|1137.97|1120.87|10
1651548710000|2022-05-03 03:31:50|1137.9|1120.8|1138.18|1121.08|1138.31|1121.21|1137.9|1120.8|19
1651548720000|2022-05-03 03:32:00|1138.17|1121.07|1138.05|1120.95|1138.18|1121.08|1138.05|1120.95|9
1651548740000|2022-05-03 03:32:20|1138.1|1121|1138.1|1121|1138.1|1121|1138.1|1121|1
1651548750000|2022-05-03 03:32:30|1138.11|1121.01|1138.46|1121.36|1138.79|1121.69|1138.11|1121.01|13
1651548760000|2022-05-03 03:32:40|1138.43|1121.33|1138.6|1121.5|1138.85|1121.75|1138.43|1121.33|12
1651548770000|2022-05-03 03:32:50|1138.57|1121.47|1138.66|1121.56|1138.66|1121.56|1138.49|1121.39|11
1651548780000|2022-05-03 03:33:00|1138.65|1121.55|1138.91|1121.81|1138.97|1121.87|1138.55|1121.45|8
1651548790000|2022-05-03 03:33:10|1138.68|1121.58|1138.69|1121.59|1138.72|1121.62|1138.64|1121.54|6
1651548800000|2022-05-03 03:33:20|1138.67|1121.57|1138.51|1121.41|1138.76|1121.66|1138.32|1121.22|7
1651548810000|2022-05-03 03:33:30|1138.5|1121.4|1138.08|1120.98|1138.5|1121.4|1138.07|1120.97|7
1651548820000|2022-05-03 03:33:40|1138.07|1120.97|1137.9|1120.8|1138.07|1120.97|1137.76|1120.66|7
1651548830000|2022-05-03 03:33:50|1137.91|1120.81|1137.91|1120.81|1137.91|1120.81|1137.91|1120.81|1
1651548840000|2022-05-03 03:34:00|1137.87|1120.77|1137.34|1120.24|1137.87|1120.77|1137.34|1120.24|7
1651548850000|2022-05-03 03:34:10|1137.3|1120.2|1137.51|1120.41|1137.51|1120.41|1137.12|1120.02|13
1651548860000|2022-05-03 03:34:20|1137.22|1120.12|1137.87|1120.77|1137.96|1120.86|1137.22|1120.12|14
1651548870000|2022-05-03 03:34:30|1137.86|1120.76|1137.89|1120.79|1137.9|1120.8|1137.83|1120.73|8
1651548880000|2022-05-03 03:34:40|1137.92|1120.82|1137.79|1120.69|1137.94|1120.84|1137.71|1120.61|17
1651548890000|2022-05-03 03:34:50|1137.78|1120.68|1137.59|1120.49|1137.81|1120.71|1137.59|1120.49|13
1651548900000|2022-05-03 03:35:00|1137.73|1120.63|1137.66|1120.56|1137.82|1120.72|1137.56|1120.46|22
1651548910000|2022-05-03 03:35:10|1137.76|1120.66|1137.85|1120.75|1137.85|1120.75|1137.7|1120.6|9
1651548920000|2022-05-03 03:35:20|1137.77|1120.67|1137.78|1120.68|1137.78|1120.68|1137.77|1120.67|2
1651548930000|2022-05-03 03:35:30|1137.72|1120.62|1137.78|1120.68|1137.78|1120.68|1137.72|1120.62|5
1651548940000|2022-05-03 03:35:40|1137.73|1120.63|1138.01|1120.91|1138.01|1120.91|1137.73|1120.63|2
1651548950000|2022-05-03 03:35:50|1137.99|1120.89|1138.06|1120.96|1138.06|1120.96|1137.96|1120.86|5
1651548960000|2022-05-03 03:36:00|1138.02|1120.92|1137.93|1120.83|1138.03|1120.93|1137.93|1120.83|4
1651548970000|2022-05-03 03:36:10|1137.91|1120.81|1137.84|1120.74|1137.91|1120.81|1137.8|1120.7|4
1651548980000|2022-05-03 03:36:20|1137.9|1120.8|1137.88|1120.78|1137.93|1120.83|1137.88|1120.78|6
1651548990000|2022-05-03 03:36:30|1137.86|1120.76|1137.86|1120.76|1137.86|1120.76|1137.86|1120.76|1
1651549000000|2022-05-03 03:36:40|1137.81|1120.71|1137.3|1120.2|1137.81|1120.71|1137.3|1120.2|7
1651549010000|2022-05-03 03:36:50|1137.29|1120.19|1137.23|1120.13|1137.29|1120.19|1137.23|1120.13|3
1651549020000|2022-05-03 03:37:00|1137.18|1120.08|1136.97|1119.87|1137.18|1120.08|1136.97|1119.87|3
1651549030000|2022-05-03 03:37:10|1137.01|1119.91|1137.15|1120.05|1137.16|1120.06|1136.81|1119.71|9
1651549040000|2022-05-03 03:37:20|1137.14|1120.04|1136.97|1119.87|1137.14|1120.04|1136.97|1119.87|8
1651549050000|2022-05-03 03:37:30|1137.05|1119.95|1136.86|1119.76|1137.1|1120|1136.86|1119.76|9
1651549060000|2022-05-03 03:37:40|1136.81|1119.71|1136.32|1119.22|1136.81|1119.71|1136.25|1119.15|9
1651549070000|2022-05-03 03:37:50|1136.7|1119.6|1136.77|1119.67|1136.77|1119.67|1136.64|1119.54|3
1651549080000|2022-05-03 03:38:00|1136.76|1119.66|1136.46|1119.36|1136.76|1119.66|1136.36|1119.26|15
1651549090000|2022-05-03 03:38:10|1136.55|1119.45|1136.81|1119.71|1136.82|1119.72|1136.36|1119.26|18
1651549100000|2022-05-03 03:38:20|1136.74|1119.64|1136.74|1119.64|1136.79|1119.69|1136.74|1119.64|5
1651549110000|2022-05-03 03:38:30|1136.76|1119.66|1136.54|1119.44|1136.76|1119.66|1136.54|1119.44|4
1651549120000|2022-05-03 03:38:40|1136.73|1119.63|1136.79|1119.69|1136.85|1119.75|1136.73|1119.63|9
1651549130000|2022-05-03 03:38:50|1136.77|1119.67|1136.37|1119.27|1136.77|1119.67|1136.36|1119.26|12
1651549140000|2022-05-03 03:39:00|1136.38|1119.28|1136.49|1119.39|1136.56|1119.46|1136.33|1119.23|10
1651549150000|2022-05-03 03:39:10|1136.5|1119.4|1136.08|1118.98|1136.54|1119.44|1135.92|1118.82|21
1651549160000|2022-05-03 03:39:20|1136.07|1118.97|1135.84|1118.74|1136.07|1118.97|1135.84|1118.74|10
1651549170000|2022-05-03 03:39:30|1135.79|1118.69|1135.81|1118.71|1135.81|1118.71|1135.79|1118.69|5
1651549180000|2022-05-03 03:39:40|1135.82|1118.72|1135.84|1118.74|1135.84|1118.74|1135.8|1118.7|4
1651549190000|2022-05-03 03:39:50|1135.83|1118.73|1136.41|1119.31|1136.44|1119.34|1135.83|1118.73|8
1651549200000|2022-05-03 03:40:00|1136.65|1119.55|1136.47|1119.37|1136.69|1119.59|1136.38|1119.28|10
1651549210000|2022-05-03 03:40:10|1136.48|1119.38|1136.34|1119.24|1136.48|1119.38|1136.34|1119.24|4
1651549220000|2022-05-03 03:40:20|1136.33|1119.23|1136.42|1119.32|1136.42|1119.32|1136.08|1118.98|5
1651549230000|2022-05-03 03:40:30|1136.44|1119.34|1135.99|1118.89|1136.46|1119.36|1135.95|1118.85|12
1651549240000|2022-05-03 03:40:40|1135.95|1118.85|1135.73|1118.63|1136.01|1118.91|1135.72|1118.62|8
1651549250000|2022-05-03 03:40:50|1135.68|1118.58|1135.75|1118.65|1135.75|1118.65|1135.68|1118.58|2
1651549260000|2022-05-03 03:41:00|1135.72|1118.62|1135.93|1118.83|1135.96|1118.86|1135.72|1118.62|3
1651549270000|2022-05-03 03:41:10|1135.94|1118.84|1136.01|1118.91|1136.05|1118.95|1135.94|1118.84|10
1651549280000|2022-05-03 03:41:20|1136.02|1118.92|1135.7|1118.6|1136.05|1118.95|1135.69|1118.59|9
1651549290000|2022-05-03 03:41:30|1135.72|1118.62|1135.92|1118.82|1135.92|1118.82|1135.68|1118.58|6
1651549300000|2022-05-03 03:41:40|1135.9|1118.8|1135.83|1118.73|1135.92|1118.82|1135.81|1118.71|7
1651549310000|2022-05-03 03:41:50|1136.15|1119.05|1136.11|1119.01|1136.15|1119.05|1136.08|1118.98|10
1651549320000|2022-05-03 03:42:00|1136.08|1118.98|1136.08|1118.98|1136.12|1119.02|1136.07|1118.97|6
1651549330000|2022-05-03 03:42:10|1136.07|1118.97|1136.06|1118.96|1136.07|1118.97|1136.06|1118.96|2
1651549340000|2022-05-03 03:42:20|1136.07|1118.97|1136.08|1118.98|1136.1|1119|1136.06|1118.96|5
1651549350000|2022-05-03 03:42:30|1135.96|1118.86|1135.96|1118.86|1136|1118.9|1135.95|1118.85|5
1651549360000|2022-05-03 03:42:40|1136.01|1118.91|1135.84|1118.74|1136.01|1118.91|1135.84|1118.74|10
1651549370000|2022-05-03 03:42:50|1135.83|1118.73|1135.88|1118.78|1135.88|1118.78|1135.83|1118.73|7
1651549380000|2022-05-03 03:43:00|1135.92|1118.82|1135.86|1118.76|1135.92|1118.82|1135.35|1118.25|14
1651549390000|2022-05-03 03:43:10|1135.82|1118.72|1135.84|1118.74|1135.84|1118.74|1135.81|1118.71|11
1651549400000|2022-05-03 03:43:20|1136.05|1118.95|1135.97|1118.87|1136.06|1118.96|1135.97|1118.87|20
1651549410000|2022-05-03 03:43:30|1135.99|1118.89|1135.94|1118.84|1136.03|1118.93|1135.92|1118.82|12
1651549420000|2022-05-03 03:43:40|1135.96|1118.86|1135.45|1118.35|1135.96|1118.86|1135.45|1118.35|17
1651549430000|2022-05-03 03:43:50|1135.55|1118.45|1135.39|1118.29|1135.56|1118.46|1135.39|1118.29|15
1651549440000|2022-05-03 03:44:00|1135.37|1118.27|1135.69|1118.59|1135.69|1118.59|1135.37|1118.27|3
1651549450000|2022-05-03 03:44:10|1135.75|1118.65|1135.79|1118.69|1135.82|1118.72|1135.7|1118.6|9
1651549460000|2022-05-03 03:44:20|1135.48|1118.38|1135.94|1118.84|1136.05|1118.95|1135.48|1118.38|8
1651549470000|2022-05-03 03:44:30|1135.92|1118.82|1135.87|1118.77|1136.04|1118.94|1135.87|1118.77|14
1651549480000|2022-05-03 03:44:40|1135.86|1118.76|1136.03|1118.93|1136.05|1118.95|1135.86|1118.76|12
1651549490000|2022-05-03 03:44:50|1136.02|1118.92|1136.02|1118.92|1136.05|1118.95|1136.02|1118.92|13
1651549500000|2022-05-03 03:45:00|1136.04|1118.94|1136.02|1118.92|1136.47|1119.37|1135.98|1118.88|20
1651549510000|2022-05-03 03:45:10|1136|1118.9|1135.99|1118.89|1136.02|1118.92|1135.98|1118.88|9
1651549520000|2022-05-03 03:45:20|1136.02|1118.92|1136.02|1118.92|1136.04|1118.94|1136|1118.9|6
1651549530000|2022-05-03 03:45:30|1136.01|1118.91|1135.96|1118.86|1136.01|1118.91|1135.96|1118.86|7
1651549540000|2022-05-03 03:45:40|1135.77|1118.67|1135.22|1118.12|1135.93|1118.83|1135.07|1117.97|17
1651549550000|2022-05-03 03:45:50|1135.23|1118.13|1135.37|1118.27|1135.45|1118.35|1135.23|1118.13|12
1651549560000|2022-05-03 03:46:00|1135.32|1118.22|1135.2|1118.1|1135.35|1118.25|1135.14|1118.04|7
1651549570000|2022-05-03 03:46:10|1135.17|1118.07|1135.19|1118.09|1135.19|1118.09|1135.13|1118.03|7
1651549580000|2022-05-03 03:46:20|1135.18|1118.08|1135.18|1118.08|1135.18|1118.08|1135.18|1118.08|1
1651549590000|2022-05-03 03:46:30|1135.19|1118.09|1135.27|1118.17|1135.29|1118.19|1135.19|1118.09|12
1651549600000|2022-05-03 03:46:40|1135.29|1118.19|1135.23|1118.13|1135.29|1118.19|1135.23|1118.13|8
1651549610000|2022-05-03 03:46:50|1135.29|1118.19|1135.2|1118.1|1135.35|1118.25|1135.2|1118.1|6
1651549620000|2022-05-03 03:47:00|1135.35|1118.25|1135.15|1118.05|1135.35|1118.25|1135.09|1117.99|14
1651549630000|2022-05-03 03:47:10|1135.16|1118.06|1135.15|1118.05|1135.19|1118.09|1135.15|1118.05|7
1651549640000|2022-05-03 03:47:20|1135.16|1118.06|1135.16|1118.06|1135.21|1118.11|1135.15|1118.05|9
1651549650000|2022-05-03 03:47:30|1135.18|1118.08|1135.28|1118.18|1135.45|1118.35|1135.17|1118.07|17
1651549660000|2022-05-03 03:47:40|1135.26|1118.16|1135.26|1118.16|1135.29|1118.19|1135.23|1118.13|16
1651549670000|2022-05-03 03:47:50|1135.25|1118.15|1135.23|1118.13|1135.25|1118.15|1135.23|1118.13|3
1651549680000|2022-05-03 03:48:00|1135.29|1118.19|1135.15|1118.05|1135.29|1118.19|1135.14|1118.04|4
1651549690000|2022-05-03 03:48:10|1135.16|1118.06|1135.47|1118.37|1135.66|1118.56|1135.16|1118.06|14
1651549700000|2022-05-03 03:48:20|1135.49|1118.39|1135.73|1118.63|1135.73|1118.63|1135.43|1118.33|4
1651549710000|2022-05-03 03:48:30|1135.84|1118.74|1135.87|1118.77|1135.87|1118.77|1135.84|1118.74|4
1651549720000|2022-05-03 03:48:40|1135.86|1118.76|1135.87|1118.77|1135.88|1118.78|1135.85|1118.75|10
1651549730000|2022-05-03 03:48:50|1135.85|1118.75|1135.82|1118.72|1135.88|1118.78|1135.79|1118.69|12
1651549740000|2022-05-03 03:49:00|1135.8|1118.7|1135.9|1118.8|1135.93|1118.83|1135.8|1118.7|8
1651549750000|2022-05-03 03:49:10|1135.91|1118.81|1135.61|1118.51|1135.93|1118.83|1135.57|1118.47|9
1651549760000|2022-05-03 03:49:20|1135.57|1118.47|1135.53|1118.43|1135.79|1118.69|1135.51|1118.41|10
1651549770000|2022-05-03 03:49:30|1135.66|1118.56|1135.71|1118.61|1135.88|1118.78|1135.66|1118.56|4
1651549780000|2022-05-03 03:49:40|1135.89|1118.79|1135.89|1118.79|1135.89|1118.79|1135.87|1118.77|5
1651549790000|2022-05-03 03:49:50|1135.88|1118.78|1135.87|1118.77|1135.88|1118.78|1135.85|1118.75|5
1651549800000|2022-05-03 03:50:00|1135.91|1118.81|1135.89|1118.79|1135.91|1118.81|1135.89|1118.79|7
1651549810000|2022-05-03 03:50:10|1135.88|1118.78|1135.81|1118.71|1135.88|1118.78|1135.81|1118.71|5
1651549820000|2022-05-03 03:50:20|1135.94|1118.84|1135.42|1118.32|1135.94|1118.84|1135.42|1118.32|8
1651549830000|2022-05-03 03:50:30|1135.5|1118.4|1135.38|1118.28|1135.5|1118.4|1135.38|1118.28|5
1651549840000|2022-05-03 03:50:40|1135.67|1118.57|1135.39|1118.29|1135.67|1118.57|1135.39|1118.29|8
1651549850000|2022-05-03 03:50:50|1135.37|1118.27|1135.37|1118.27|1135.37|1118.27|1135.37|1118.27|1
1651549860000|2022-05-03 03:51:00|1135.5|1118.4|1135.41|1118.31|1135.5|1118.4|1135.41|1118.31|3
1651549870000|2022-05-03 03:51:10|1135.18|1118.08|1135.25|1118.15|1135.31|1118.21|1135.18|1118.08|3
1651549880000|2022-05-03 03:51:20|1135.22|1118.12|1135.35|1118.25|1135.37|1118.27|1135.22|1118.12|11
1651549890000|2022-05-03 03:51:30|1135.46|1118.36|1135.38|1118.28|1135.46|1118.36|1135.38|1118.28|4
1651549900000|2022-05-03 03:51:40|1135.39|1118.29|1135.56|1118.46|1135.56|1118.46|1135.39|1118.29|4
1651549910000|2022-05-03 03:51:50|1135.91|1118.81|1136.35|1119.25|1136.41|1119.31|1135.91|1118.81|12
1651549920000|2022-05-03 03:52:00|1136.34|1119.24|1136.22|1119.12|1136.36|1119.26|1136.09|1118.99|6
1651549930000|2022-05-03 03:52:10|1136.02|1118.92|1136.02|1118.92|1136.02|1118.92|1136.02|1118.92|1
1651549940000|2022-05-03 03:52:20|1135.85|1118.75|1135.97|1118.87|1136.06|1118.96|1135.82|1118.72|12
1651549950000|2022-05-03 03:52:30|1135.88|1118.78|1135.39|1118.29|1135.91|1118.81|1135.39|1118.29|12
1651549960000|2022-05-03 03:52:40|1135.4|1118.3|1135.36|1118.26|1135.4|1118.3|1135.36|1118.26|6
1651549970000|2022-05-03 03:52:50|1135.55|1118.45|1134.86|1117.76|1135.55|1118.45|1134.85|1117.75|15
1651549980000|2022-05-03 03:53:00|1134.87|1117.77|1134.94|1117.84|1134.95|1117.85|1134.84|1117.74|5
1651549990000|2022-05-03 03:53:10|1134.93|1117.83|1134.77|1117.67|1134.93|1117.83|1134.69|1117.59|16
1651550000000|2022-05-03 03:53:20|1134.71|1117.61|1134.68|1117.58|1134.75|1117.65|1134.64|1117.54|10
1651550010000|2022-05-03 03:53:30|1134.71|1117.61|1134.82|1117.72|1134.82|1117.72|1134.33|1117.23|9
1651550020000|2022-05-03 03:53:40|1134.86|1117.76|1134.37|1117.27|1134.86|1117.76|1134.32|1117.22|15
1651550030000|2022-05-03 03:53:50|1134.82|1117.72|1134.38|1117.28|1134.82|1117.72|1134.37|1117.27|16
1651550040000|2022-05-03 03:54:00|1134.36|1117.26|1134.73|1117.63|1135|1117.9|1134.36|1117.26|23
1651550050000|2022-05-03 03:54:10|1134.69|1117.59|1134.84|1117.74|1134.99|1117.89|1134.69|1117.59|15
1651550060000|2022-05-03 03:54:20|1134.83|1117.73|1134.78|1117.68|1134.86|1117.76|1134.76|1117.66|8
1651550070000|2022-05-03 03:54:30|1134.81|1117.71|1134.83|1117.73|1134.86|1117.76|1134.81|1117.71|6
1651550080000|2022-05-03 03:54:40|1134.86|1117.76|1134.78|1117.68|1134.86|1117.76|1134.78|1117.68|6
1651550090000|2022-05-03 03:54:50|1134.82|1117.72|1134.94|1117.84|1134.94|1117.84|1134.82|1117.72|4
1651550100000|2022-05-03 03:55:00|1134.92|1117.82|1134.61|1117.51|1134.95|1117.85|1134.58|1117.48|17
1651550110000|2022-05-03 03:55:10|1134.6|1117.5|1134.94|1117.84|1134.99|1117.89|1134.59|1117.49|8
1651550130000|2022-05-03 03:55:30|1134.91|1117.81|1134.91|1117.81|1134.91|1117.81|1134.84|1117.74|7
1651550140000|2022-05-03 03:55:40|1134.86|1117.76|1134.86|1117.76|1134.88|1117.78|1134.85|1117.75|5
1651550150000|2022-05-03 03:55:50|1134.91|1117.81|1134.88|1117.78|1134.94|1117.84|1134.88|1117.78|7
1651550160000|2022-05-03 03:56:00|1134.9|1117.8|1134.79|1117.69|1134.96|1117.86|1134.78|1117.68|11
1651550170000|2022-05-03 03:56:10|1134.89|1117.79|1135.64|1118.54|1135.72|1118.62|1134.89|1117.79|15
1651550180000|2022-05-03 03:56:20|1135.63|1118.53|1135.12|1118.02|1135.64|1118.54|1135.12|1118.02|10
1651550190000|2022-05-03 03:56:30|1135.29|1118.19|1135.38|1118.28|1135.45|1118.35|1135.29|1118.19|6
1651550200000|2022-05-03 03:56:40|1135.39|1118.29|1135.11|1118.01|1135.39|1118.29|1135.05|1117.95|3
1651550210000|2022-05-03 03:56:50|1135.26|1118.16|1135.16|1118.06|1135.28|1118.18|1135.16|1118.06|10
1651550220000|2022-05-03 03:57:00|1135.23|1118.13|1135.56|1118.46|1135.64|1118.54|1135.23|1118.13|10
1651550230000|2022-05-03 03:57:10|1135.52|1118.42|1135.58|1118.48|1135.58|1118.48|1135.52|1118.42|6
1651550240000|2022-05-03 03:57:20|1135.13|1118.03|1135.1|1118|1135.35|1118.25|1135.1|1118|5
1651550260000|2022-05-03 03:57:40|1135.18|1118.08|1135.33|1118.23|1135.33|1118.23|1135.18|1118.08|2
1651550280000|2022-05-03 03:58:00|1135.49|1118.39|1135.49|1118.39|1135.49|1118.39|1135.49|1118.39|1
1651550290000|2022-05-03 03:58:10|1135.1|1118|1135.6|1118.5|1135.6|1118.5|1135.1|1118|4
1651550300000|2022-05-03 03:58:20|1135.55|1118.45|1135.6|1118.5|1135.6|1118.5|1135.55|1118.45|2
1651550320000|2022-05-03 03:58:40|1135.5|1118.4|1135.56|1118.46|1135.56|1118.46|1135.5|1118.4|2
1651550340000|2022-05-03 03:59:00|1136.05|1118.95|1135.77|1118.67|1136.07|1118.97|1135.77|1118.67|4
1651550350000|2022-05-03 03:59:10|1135.85|1118.75|1136|1118.9|1136.43|1119.33|1135.85|1118.75|5
1651550360000|2022-05-03 03:59:20|1136.46|1119.36|1136.56|1119.46|1136.56|1119.46|1136.44|1119.34|5
1651550370000|2022-05-03 03:59:30|1136.46|1119.36|1136.56|1119.46|1136.56|1119.46|1136.46|1119.36|10
1651550380000|2022-05-03 03:59:40|1136.66|1119.56|1136.72|1119.62|1136.72|1119.62|1136.66|1119.56|2
1651550390000|2022-05-03 03:59:50|1136.8|1119.7|1136.74|1119.64|1137.21|1120.11|1136.74|1119.64|5
1651550400000|2022-05-03 04:00:00|1136.84|1119.74|1137.31|1120.21|1137.41|1120.31|1136.84|1119.74|7
1651550410000|2022-05-03 04:00:10|1137.35|1120.25|1138.51|1121.41|1138.51|1121.41|1137.35|1120.25|17
1651550420000|2022-05-03 04:00:20|1138.59|1121.49|1138.79|1121.69|1138.79|1121.69|1138.56|1121.46|14
1651550430000|2022-05-03 04:00:30|1138.78|1121.68|1138.99|1121.89|1139.22|1122.12|1138.78|1121.68|14
1651550440000|2022-05-03 04:00:40|1139.1|1122|1139.04|1121.94|1139.54|1122.44|1139.03|1121.93|8
1651550450000|2022-05-03 04:00:50|1139.03|1121.93|1139.05|1121.95|1139.07|1121.97|1139.03|1121.93|5
1651550460000|2022-05-03 04:01:00|1139.06|1121.96|1139.63|1122.53|1139.66|1122.56|1139.06|1121.96|7
1651550470000|2022-05-03 04:01:10|1139.67|1122.57|1139.9|1122.8|1140.29|1123.19|1139.67|1122.57|8
1651550480000|2022-05-03 04:01:20|1139.91|1122.81|1140.76|1123.66|1140.76|1123.66|1139.88|1122.78|7
1651550490000|2022-05-03 04:01:30|1140.86|1123.76|1140.9|1123.8|1140.9|1123.8|1140.86|1123.76|4
1651550500000|2022-05-03 04:01:40|1140.93|1123.83|1140.93|1123.83|1140.93|1123.83|1140.93|1123.83|1
1651550510000|2022-05-03 04:01:50|1140.94|1123.84|1141.3|1124.2|1141.65|1124.55|1140.94|1123.84|9
1651550520000|2022-05-03 04:02:00|1141.48|1124.38|1141.45|1124.35|1141.5|1124.4|1141.33|1124.23|11
1651550530000|2022-05-03 04:02:10|1141.46|1124.36|1141.8|1124.7|1141.92|1124.82|1141.46|1124.36|5
1651550540000|2022-05-03 04:02:20|1141.9|1124.8|1142.84|1125.74|1142.92|1125.82|1141.9|1124.8|18
1651550550000|2022-05-03 04:02:30|1142.92|1125.82|1142.06|1124.96|1142.92|1125.82|1141.99|1124.89|13
1651550560000|2022-05-03 04:02:40|1142.02|1124.92|1141.84|1124.74|1142.06|1124.96|1141.84|1124.74|4
1651550570000|2022-05-03 04:02:50|1141.94|1124.84|1141.9|1124.8|1141.94|1124.84|1141.9|1124.8|2
1651550580000|2022-05-03 04:03:00|1141.74|1124.64|1141.68|1124.58|1141.74|1124.64|1141.66|1124.56|7
1651550590000|2022-05-03 04:03:10|1141.59|1124.49|1141.06|1123.96|1141.79|1124.69|1141.06|1123.96|9
1651550600000|2022-05-03 04:03:20|1141.12|1124.02|1141.12|1124.02|1141.12|1124.02|1141.06|1123.96|3
1651550610000|2022-05-03 04:03:30|1140.93|1123.83|1140.21|1123.11|1140.93|1123.83|1140.19|1123.09|7
1651550620000|2022-05-03 04:03:40|1140.16|1123.06|1140.16|1123.06|1140.16|1123.06|1140.16|1123.06|1
1651550630000|2022-05-03 04:03:50|1140.08|1122.98|1140.08|1122.98|1140.1|1123|1140.08|1122.98|3
1651550640000|2022-05-03 04:04:00|1140.11|1123.01|1139.69|1122.59|1140.11|1123.01|1139.69|1122.59|4
1651550650000|2022-05-03 04:04:10|1139.39|1122.29|1139.12|1122.02|1139.39|1122.29|1139.09|1121.99|10
1651550660000|2022-05-03 04:04:20|1139.13|1122.03|1139.06|1121.96|1139.43|1122.33|1138.99|1121.89|11
1651550670000|2022-05-03 04:04:30|1139.07|1121.97|1139.04|1121.94|1139.08|1121.98|1139.04|1121.94|7
1651550680000|2022-05-03 04:04:40|1139.06|1121.96|1139.07|1121.97|1139.07|1121.97|1139.03|1121.93|5
1651550690000|2022-05-03 04:04:50|1139.04|1121.94|1139.07|1121.97|1139.08|1121.98|1139.04|1121.94|6
1651550700000|2022-05-03 04:05:00|1139.04|1121.94|1138.99|1121.89|1139.07|1121.97|1138.92|1121.82|12
1651550710000|2022-05-03 04:05:10|1139.02|1121.92|1138.99|1121.89|1139.02|1121.92|1138.99|1121.89|4
1651550720000|2022-05-03 04:05:20|1139.02|1121.92|1140.01|1122.91|1140.08|1122.98|1139.02|1121.92|20
1651550730000|2022-05-03 04:05:30|1139.97|1122.87|1139.83|1122.73|1139.99|1122.89|1139.82|1122.72|17
1651550740000|2022-05-03 04:05:40|1139.84|1122.74|1139.6|1122.5|1139.85|1122.75|1139.6|1122.5|3
1651550760000|2022-05-03 04:06:00|1139.57|1122.47|1139.69|1122.59|1139.7|1122.6|1139.55|1122.45|19
1651550770000|2022-05-03 04:06:10|1139.67|1122.57|1139.75|1122.65|1139.75|1122.65|1139.67|1122.57|7
1651550780000|2022-05-03 04:06:20|1139.76|1122.66|1139.65|1122.55|1139.88|1122.78|1139.65|1122.55|6
1651550790000|2022-05-03 04:06:30|1139.66|1122.56|1139.63|1122.53|1139.75|1122.65|1139.63|1122.53|3
1651550800000|2022-05-03 04:06:40|1139.64|1122.54|1139.2|1122.1|1139.64|1122.54|1139.02|1121.92|19
1651550810000|2022-05-03 04:06:50|1139.21|1122.11|1139.24|1122.14|1139.24|1122.14|1139.2|1122.1|13
1651550820000|2022-05-03 04:07:00|1139.14|1122.04|1139.16|1122.06|1139.22|1122.12|1139.14|1122.04|4
1651550830000|2022-05-03 04:07:10|1139.17|1122.07|1139.17|1122.07|1139.18|1122.08|1139.16|1122.06|11
1651550840000|2022-05-03 04:07:20|1139.18|1122.08|1139.18|1122.08|1139.19|1122.09|1139.17|1122.07|12
1651550850000|2022-05-03 04:07:30|1139.19|1122.09|1139.16|1122.06|1139.19|1122.09|1139.14|1122.04|12
1651550860000|2022-05-03 04:07:40|1139.14|1122.04|1138.98|1121.88|1139.14|1122.04|1138.85|1121.75|20
1651550870000|2022-05-03 04:07:50|1138.99|1121.89|1139.06|1121.96|1139.06|1121.96|1138.99|1121.89|5
1651550880000|2022-05-03 04:08:00|1138.98|1121.88|1138.11|1121.01|1138.98|1121.88|1138.11|1121.01|17
1651550890000|2022-05-03 04:08:10|1138.12|1121.02|1138.07|1120.97|1138.25|1121.15|1137.98|1120.88|14
1651550900000|2022-05-03 04:08:20|1138.03|1120.93|1137.35|1120.25|1138.09|1120.99|1137.35|1120.25|22
1651550910000|2022-05-03 04:08:30|1137.14|1120.04|1137.04|1119.94|1137.17|1120.07|1137.02|1119.92|10
1651550920000|2022-05-03 04:08:40|1137.03|1119.93|1137.04|1119.94|1137.04|1119.94|1137.03|1119.93|4
1651550930000|2022-05-03 04:08:50|1136.99|1119.89|1137.06|1119.96|1137.06|1119.96|1136.99|1119.89|7
1651550940000|2022-05-03 04:09:00|1137.08|1119.98|1137.1|1120|1137.1|1120|1137.08|1119.98|2
1651550950000|2022-05-03 04:09:10|1137.11|1120.01|1137.1|1120|1137.11|1120.01|1137.1|1120|2
1651550960000|2022-05-03 04:09:20|1137.08|1119.98|1137.28|1120.18|1137.28|1120.18|1137.08|1119.98|2
1651550970000|2022-05-03 04:09:30|1137.26|1120.16|1137.08|1119.98|1137.26|1120.16|1137.08|1119.98|2
1651550980000|2022-05-03 04:09:40|1137.09|1119.99|1137.09|1119.99|1137.09|1119.99|1137.09|1119.99|1
1651550990000|2022-05-03 04:09:50|1137.27|1120.17|1137.97|1120.87|1137.99|1120.89|1137.23|1120.13|13
1651551000000|2022-05-03 04:10:00|1137.56|1120.46|1137.98|1120.88|1137.98|1120.88|1137.56|1120.46|4
1651551010000|2022-05-03 04:10:10|1137.96|1120.86|1137.98|1120.88|1137.98|1120.88|1137.95|1120.85|15
1651551020000|2022-05-03 04:10:20|1137.96|1120.86|1137.84|1120.74|1137.98|1120.88|1137.82|1120.72|11
1651551030000|2022-05-03 04:10:30|1137.9|1120.8|1137.93|1120.83|1137.93|1120.83|1137.88|1120.78|12
1651551040000|2022-05-03 04:10:40|1137.92|1120.82|1137.99|1120.89|1137.99|1120.89|1137.92|1120.82|3
1651551050000|2022-05-03 04:10:50|1137.87|1120.77|1137.97|1120.87|1137.97|1120.87|1137.87|1120.77|5
1651551060000|2022-05-03 04:11:00|1137.96|1120.86|1137.89|1120.79|1137.97|1120.87|1137.88|1120.78|8
1651551070000|2022-05-03 04:11:10|1137.88|1120.78|1137.89|1120.79|1137.89|1120.79|1137.88|1120.78|10
1651551080000|2022-05-03 04:11:20|1137.88|1120.78|1137.82|1120.72|1137.89|1120.79|1137.76|1120.66|8
1651551090000|2022-05-03 04:11:30|1137.81|1120.71|1137.73|1120.63|1137.82|1120.72|1137.72|1120.62|4
1651551120000|2022-05-03 04:12:00|1137.78|1120.68|1137.78|1120.68|1137.78|1120.68|1137.71|1120.61|4
1651551130000|2022-05-03 04:12:10|1137.75|1120.65|1137.28|1120.18|1137.75|1120.65|1137.26|1120.16|8
1651551140000|2022-05-03 04:12:20|1137.3|1120.2|1137.19|1120.09|1137.3|1120.2|1137.17|1120.07|3
1651551150000|2022-05-03 04:12:30|1137.21|1120.11|1137.28|1120.18|1137.28|1120.18|1137.21|1120.11|4
1651551160000|2022-05-03 04:12:40|1137.51|1120.41|1137.54|1120.44|1137.54|1120.44|1137.45|1120.35|8
1651551180000|2022-05-03 04:13:00|1137.5|1120.4|1137.48|1120.38|1137.5|1120.4|1137.48|1120.38|2
1651551190000|2022-05-03 04:13:10|1137.42|1120.32|1137.17|1120.07|1137.42|1120.32|1137.17|1120.07|4
1651551210000|2022-05-03 04:13:30|1137.18|1120.08|1137.47|1120.37|1137.47|1120.37|1137.18|1120.08|7
1651551220000|2022-05-03 04:13:40|1137.42|1120.32|1137.43|1120.33|1137.44|1120.34|1137.42|1120.32|4
1651551230000|2022-05-03 04:13:50|1137.44|1120.34|1136.98|1119.88|1137.46|1120.36|1136.98|1119.88|10
1651551240000|2022-05-03 04:14:00|1136.99|1119.89|1137.03|1119.93|1137.04|1119.94|1136.98|1119.88|13
1651551250000|2022-05-03 04:14:10|1137.01|1119.91|1136.93|1119.83|1137.01|1119.91|1136.93|1119.83|6
1651551260000|2022-05-03 04:14:20|1136.94|1119.84|1137.15|1120.05|1137.15|1120.05|1136.93|1119.83|6
1651551270000|2022-05-03 04:14:30|1137.14|1120.04|1136.81|1119.71|1137.15|1120.05|1136.81|1119.71|9
1651551280000|2022-05-03 04:14:40|1136.84|1119.74|1136.83|1119.73|1136.84|1119.74|1136.77|1119.67|9
1651551290000|2022-05-03 04:14:50|1136.86|1119.76|1136.83|1119.73|1136.86|1119.76|1136.82|1119.72|3
1651551300000|2022-05-03 04:15:00|1136.86|1119.76|1136.88|1119.78|1136.89|1119.79|1136.86|1119.76|9
1651551310000|2022-05-03 04:15:10|1136.87|1119.77|1136.93|1119.83|1136.96|1119.86|1136.87|1119.77|10
1651551320000|2022-05-03 04:15:20|1136.94|1119.84|1136.94|1119.84|1136.95|1119.85|1136.93|1119.83|6
1651551330000|2022-05-03 04:15:30|1136.93|1119.83|1137.01|1119.91|1137.02|1119.92|1136.93|1119.83|8
1651551340000|2022-05-03 04:15:40|1137|1119.9|1137.09|1119.99|1137.1|1120|1137|1119.9|4
1651551360000|2022-05-03 04:16:00|1137.07|1119.97|1137.07|1119.97|1137.07|1119.97|1137.07|1119.97|1
1651551370000|2022-05-03 04:16:10|1137.22|1120.12|1137.06|1119.96|1137.22|1120.12|1137.06|1119.96|8
1651551390000|2022-05-03 04:16:30|1137.03|1119.93|1137.09|1119.99|1137.1|1120|1137|1119.9|4
1651551400000|2022-05-03 04:16:40|1137.13|1120.03|1137.08|1119.98|1137.13|1120.03|1137.07|1119.97|4
1651551410000|2022-05-03 04:16:50|1137.09|1119.99|1137.04|1119.94|1137.09|1119.99|1136.99|1119.89|7
1651551420000|2022-05-03 04:17:00|1137.03|1119.93|1136.94|1119.84|1137.03|1119.93|1136.94|1119.84|3
1651551430000|2022-05-03 04:17:10|1137.04|1119.94|1137.04|1119.94|1137.04|1119.94|1136.95|1119.85|5
1651551440000|2022-05-03 04:17:20|1137.05|1119.95|1137.06|1119.96|1137.07|1119.97|1137.05|1119.95|7
1651551450000|2022-05-03 04:17:30|1137.07|1119.97|1137.02|1119.92|1137.07|1119.97|1136.85|1119.75|14
1651551460000|2022-05-03 04:17:40|1137.01|1119.91|1136.9|1119.8|1137.02|1119.92|1136.9|1119.8|4
1651551470000|2022-05-03 04:17:50|1136.88|1119.78|1136.98|1119.88|1136.98|1119.88|1136.88|1119.78|2
1651551480000|2022-05-03 04:18:00|1136.85|1119.75|1135.94|1118.84|1136.85|1119.75|1135.94|1118.84|11
1651551490000|2022-05-03 04:18:10|1135.95|1118.85|1136.69|1119.59|1136.69|1119.59|1135.95|1118.85|16
1651551500000|2022-05-03 04:18:20|1136.78|1119.68|1137.09|1119.99|1137.09|1119.99|1136.75|1119.65|17
1651551510000|2022-05-03 04:18:30|1137.07|1119.97|1137.03|1119.93|1137.08|1119.98|1137.03|1119.93|16
1651551520000|2022-05-03 04:18:40|1137.02|1119.92|1137.62|1120.52|1137.63|1120.53|1137.02|1119.92|19
1651551530000|2022-05-03 04:18:50|1137.63|1120.53|1137.65|1120.55|1137.66|1120.56|1137.63|1120.53|10
1651551540000|2022-05-03 04:19:00|1137.6|1120.5|1137.59|1120.49|1137.6|1120.5|1137.54|1120.44|9
1651551550000|2022-05-03 04:19:10|1137.61|1120.51|1137.01|1119.91|1137.61|1120.51|1137|1119.9|6
1651551560000|2022-05-03 04:19:20|1137|1119.9|1137.01|1119.91|1137.01|1119.91|1137|1119.9|8
1651551570000|2022-05-03 04:19:30|1137|1119.9|1137|1119.9|1137.01|1119.91|1137|1119.9|3
1651551580000|2022-05-03 04:19:40|1136.94|1119.84|1136.99|1119.89|1136.99|1119.89|1136.94|1119.84|6
1651551600000|2022-05-03 04:20:00|1136.94|1119.84|1137.07|1119.97|1137.07|1119.97|1136.94|1119.84|4
1651551610000|2022-05-03 04:20:10|1137.06|1119.96|1137.02|1119.92|1137.07|1119.97|1136.9|1119.8|5
1651551620000|2022-05-03 04:20:20|1137.03|1119.93|1137.06|1119.96|1137.07|1119.97|1137.01|1119.91|12
1651551630000|2022-05-03 04:20:30|1136.92|1119.82|1137|1119.9|1137|1119.9|1136.9|1119.8|11
1651551640000|2022-05-03 04:20:40|1136.9|1119.8|1136.85|1119.75|1136.93|1119.83|1136.85|1119.75|8
1651551660000|2022-05-03 04:21:00|1136.83|1119.73|1136.77|1119.67|1136.92|1119.82|1136.75|1119.65|5
1651551670000|2022-05-03 04:21:10|1136.78|1119.68|1136.78|1119.68|1136.93|1119.83|1136.76|1119.66|11
1651551680000|2022-05-03 04:21:20|1136.77|1119.67|1136.37|1119.27|1136.8|1119.7|1136.18|1119.08|11
1651551690000|2022-05-03 04:21:30|1136.36|1119.26|1135.95|1118.85|1136.36|1119.26|1135.95|1118.85|21
1651551700000|2022-05-03 04:21:40|1135.96|1118.86|1135.98|1118.88|1136|1118.9|1135.87|1118.77|11
1651551710000|2022-05-03 04:21:50|1135.9|1118.8|1136.06|1118.96|1136.06|1118.96|1135.9|1118.8|5
1651551720000|2022-05-03 04:22:00|1136|1118.9|1135.97|1118.87|1136|1118.9|1135.91|1118.81|4
1651551730000|2022-05-03 04:22:10|1135.92|1118.82|1135.94|1118.84|1135.95|1118.85|1135.92|1118.82|4
1651551740000|2022-05-03 04:22:20|1135.95|1118.85|1135.93|1118.83|1135.98|1118.88|1135.9|1118.8|7
1651551750000|2022-05-03 04:22:30|1135.88|1118.78|1135.88|1118.78|1135.88|1118.78|1135.88|1118.78|1
1651551770000|2022-05-03 04:22:50|1135.86|1118.76|1135.87|1118.77|1135.87|1118.77|1135.86|1118.76|2
1651551780000|2022-05-03 04:23:00|1135.88|1118.78|1135.93|1118.83|1135.93|1118.83|1135.87|1118.77|12
1651551790000|2022-05-03 04:23:10|1135.89|1118.79|1135.96|1118.86|1135.98|1118.88|1135.75|1118.65|22
1651551800000|2022-05-03 04:23:20|1135.98|1118.88|1136.08|1118.98|1136.08|1118.98|1135.98|1118.88|6
1651551810000|2022-05-03 04:23:30|1135.78|1118.68|1135.91|1118.81|1135.98|1118.88|1135.78|1118.68|13
1651551820000|2022-05-03 04:23:40|1135.93|1118.83|1135.94|1118.84|1136.01|1118.91|1135.87|1118.77|9
1651551830000|2022-05-03 04:23:50|1135.96|1118.86|1135.95|1118.85|1136|1118.9|1135.94|1118.84|10
1651551840000|2022-05-03 04:24:00|1135.94|1118.84|1135.89|1118.79|1135.97|1118.87|1135.87|1118.77|12
1651551850000|2022-05-03 04:24:10|1135.88|1118.78|1135.97|1118.87|1135.97|1118.87|1135.55|1118.45|16
1651551860000|2022-05-03 04:24:20|1135.99|1118.89|1136.02|1118.92|1136.02|1118.92|1135.99|1118.89|4
1651551870000|2022-05-03 04:24:30|1135.96|1118.86|1136.07|1118.97|1136.09|1118.99|1135.96|1118.86|13
1651551880000|2022-05-03 04:24:40|1136.12|1119.02|1136.01|1118.91|1136.15|1119.05|1136|1118.9|14
1651551890000|2022-05-03 04:24:50|1136.02|1118.92|1136.1|1119|1136.14|1119.04|1136.02|1118.92|18
1651551900000|2022-05-03 04:25:00|1136.07|1118.97|1136.07|1118.97|1136.07|1118.97|1135.97|1118.87|14
1651551910000|2022-05-03 04:25:10|1136.08|1118.98|1136.02|1118.92|1136.08|1118.98|1136.02|1118.92|5
1651551920000|2022-05-03 04:25:20|1136.03|1118.93|1136.09|1118.99|1136.09|1118.99|1136.01|1118.91|12
1651551930000|2022-05-03 04:25:30|1136.08|1118.98|1136.08|1118.98|1136.09|1118.99|1136|1118.9|12
1651551940000|2022-05-03 04:25:40|1136.07|1118.97|1135.97|1118.87|1136.07|1118.97|1135.95|1118.85|6
1651551950000|2022-05-03 04:25:50|1135.98|1118.88|1135.98|1118.88|1136|1118.9|1135.98|1118.88|4
1651551960000|2022-05-03 04:26:00|1135.97|1118.87|1135.98|1118.88|1135.98|1118.88|1135.85|1118.75|14
1651551970000|2022-05-03 04:26:10|1135.97|1118.87|1136|1118.9|1136|1118.9|1135.95|1118.85|8
1651551980000|2022-05-03 04:26:20|1135.99|1118.89|1136.01|1118.91|1136.02|1118.92|1135.88|1118.78|11
1651551990000|2022-05-03 04:26:30|1136.02|1118.92|1136.04|1118.94|1136.05|1118.95|1135.88|1118.78|14
1651552000000|2022-05-03 04:26:40|1136.05|1118.95|1136.09|1118.99|1136.13|1119.03|1136.05|1118.95|8
1651552010000|2022-05-03 04:26:50|1136.1|1119|1136.1|1119|1136.1|1119|1136.09|1118.99|3
1651552020000|2022-05-03 04:27:00|1136.11|1119.01|1136.05|1118.95|1136.11|1119.01|1136.03|1118.93|11
1651552030000|2022-05-03 04:27:10|1136.47|1119.37|1136.68|1119.58|1136.7|1119.6|1136.36|1119.26|22
1651552040000|2022-05-03 04:27:20|1136.69|1119.59|1136.62|1119.52|1136.72|1119.62|1136.59|1119.49|10
1651552050000|2022-05-03 04:27:30|1136.63|1119.53|1136.77|1119.67|1136.77|1119.67|1136.55|1119.45|15
1651552060000|2022-05-03 04:27:40|1136.66|1119.56|1136.72|1119.62|1136.72|1119.62|1136.66|1119.56|12
1651552070000|2022-05-03 04:27:50|1136.73|1119.63|1136.77|1119.67|1136.86|1119.76|1136.73|1119.63|16
1651552080000|2022-05-03 04:28:00|1136.72|1119.62|1136.17|1119.07|1136.72|1119.62|1136.16|1119.06|11
1651552090000|2022-05-03 04:28:10|1136.16|1119.06|1136.19|1119.09|1136.19|1119.09|1136.16|1119.06|2
1651552100000|2022-05-03 04:28:20|1136.08|1118.98|1136.91|1119.81|1136.91|1119.81|1136.08|1118.98|12
1651552110000|2022-05-03 04:28:30|1136.79|1119.69|1137.04|1119.94|1137.04|1119.94|1136.79|1119.69|14
1651552120000|2022-05-03 04:28:40|1137.05|1119.95|1136.96|1119.86|1137.05|1119.95|1136.78|1119.68|18
1651552130000|2022-05-03 04:28:50|1136.97|1119.87|1136.92|1119.82|1137|1119.9|1136.9|1119.8|7
1651552140000|2022-05-03 04:29:00|1136.9|1119.8|1136.92|1119.82|1136.92|1119.82|1136.9|1119.8|2
1651552150000|2022-05-03 04:29:10|1136.9|1119.8|1136.81|1119.71|1136.98|1119.88|1136.79|1119.69|10
1651552160000|2022-05-03 04:29:20|1136.82|1119.72|1136.86|1119.76|1136.86|1119.76|1136.76|1119.66|14
1651552170000|2022-05-03 04:29:30|1136.81|1119.71|1136.83|1119.73|1136.93|1119.83|1136.81|1119.71|7
1651552180000|2022-05-03 04:29:40|1136.63|1119.53|1136.62|1119.52|1136.78|1119.68|1136.62|1119.52|4
1651552190000|2022-05-03 04:29:50|1136.6|1119.5|1136.6|1119.5|1136.6|1119.5|1136.6|1119.5|1
1651552200000|2022-05-03 04:30:00|1136.22|1119.12|1136.95|1119.85|1136.95|1119.85|1136.17|1119.07|24
1651552210000|2022-05-03 04:30:10|1136.97|1119.87|1137.01|1119.91|1137.01|1119.91|1136.9|1119.8|6
1651552220000|2022-05-03 04:30:20|1137.02|1119.92|1137.05|1119.95|1137.1|1120|1137.01|1119.91|11
1651552230000|2022-05-03 04:30:30|1137.04|1119.94|1136.99|1119.89|1137.06|1119.96|1136.97|1119.87|8
1651552240000|2022-05-03 04:30:40|1136.98|1119.88|1136.99|1119.89|1137.04|1119.94|1136.98|1119.88|6
1651552250000|2022-05-03 04:30:50|1137.04|1119.94|1136.97|1119.87|1137.04|1119.94|1136.97|1119.87|3
1651552260000|2022-05-03 04:31:00|1136.99|1119.89|1136.99|1119.89|1137.01|1119.91|1136.98|1119.88|11
1651552270000|2022-05-03 04:31:10|1136.98|1119.88|1137|1119.9|1137.06|1119.96|1136.98|1119.88|9
1651552280000|2022-05-03 04:31:20|1137.01|1119.91|1137.69|1120.59|1138.07|1120.97|1137.01|1119.91|9
1651552290000|2022-05-03 04:31:30|1137.68|1120.58|1137.66|1120.56|1137.68|1120.58|1137.57|1120.47|15
1651552300000|2022-05-03 04:31:40|1137.65|1120.55|1137.61|1120.51|1137.66|1120.56|1137.55|1120.45|10
1651552310000|2022-05-03 04:31:50|1137.76|1120.66|1138.02|1120.92|1138.03|1120.93|1137.76|1120.66|15
1651552320000|2022-05-03 04:32:00|1138.01|1120.91|1138.04|1120.94|1138.05|1120.95|1138.01|1120.91|13
1651552330000|2022-05-03 04:32:10|1138.06|1120.96|1138.04|1120.94|1138.06|1120.96|1138.04|1120.94|10
1651552340000|2022-05-03 04:32:20|1138.05|1120.95|1138.06|1120.96|1138.06|1120.96|1138.03|1120.93|5
1651552350000|2022-05-03 04:32:30|1138.07|1120.97|1138.41|1121.31|1138.41|1121.31|1138.06|1120.96|10
1651552370000|2022-05-03 04:32:50|1138.42|1121.32|1138.42|1121.32|1138.42|1121.32|1138.42|1121.32|1
1651552380000|2022-05-03 04:33:00|1138.41|1121.31|1138.17|1121.07|1138.41|1121.31|1138.17|1121.07|6
1651552390000|2022-05-03 04:33:10|1138.03|1120.93|1138.03|1120.93|1138.03|1120.93|1138.03|1120.93|1
1651552400000|2022-05-03 04:33:20|1138.04|1120.94|1138.04|1120.94|1138.05|1120.95|1138.03|1120.93|7
1651552410000|2022-05-03 04:33:30|1138.05|1120.95|1138.05|1120.95|1138.05|1120.95|1138.04|1120.94|13
1651552430000|2022-05-03 04:33:50|1138.06|1120.96|1138.01|1120.91|1138.06|1120.96|1138.01|1120.91|8
1651552440000|2022-05-03 04:34:00|1138.04|1120.94|1138.04|1120.94|1138.04|1120.94|1138.04|1120.94|1
1651552450000|2022-05-03 04:34:10|1138.03|1120.93|1137.98|1120.88|1138.03|1120.93|1137.96|1120.86|11
1651552460000|2022-05-03 04:34:20|1137.99|1120.89|1138.05|1120.95|1138.05|1120.95|1137.97|1120.87|11
1651552480000|2022-05-03 04:34:40|1138.04|1120.94|1138.06|1120.96|1138.06|1120.96|1138.04|1120.94|3
1651552490000|2022-05-03 04:34:50|1138.07|1120.97|1138.12|1121.02|1138.12|1121.02|1138.05|1120.95|12
1651552500000|2022-05-03 04:35:00|1138.15|1121.05|1138.5|1121.4|1138.62|1121.52|1138.15|1121.05|15
1651552510000|2022-05-03 04:35:10|1138.55|1121.45|1138.53|1121.43|1138.69|1121.59|1138.47|1121.37|20
1651552520000|2022-05-03 04:35:20|1138.54|1121.44|1138.71|1121.61|1138.71|1121.61|1138.54|1121.44|12
1651552530000|2022-05-03 04:35:30|1138.7|1121.6|1138.77|1121.67|1138.8|1121.7|1138.6|1121.5|9
1651552540000|2022-05-03 04:35:40|1138.8|1121.7|1139.02|1121.92|1139.02|1121.92|1138.79|1121.69|14
1651552550000|2022-05-03 04:35:50|1139.01|1121.91|1139.02|1121.92|1139.02|1121.92|1139.01|1121.91|6
1651552560000|2022-05-03 04:36:00|1139.03|1121.93|1138.86|1121.76|1139.04|1121.94|1138.83|1121.73|13
1651552570000|2022-05-03 04:36:10|1138.9|1121.8|1138.98|1121.88|1139.01|1121.91|1138.9|1121.8|12
1651552580000|2022-05-03 04:36:20|1138.99|1121.89|1138.88|1121.78|1138.99|1121.89|1138.85|1121.75|13
1651552590000|2022-05-03 04:36:30|1138.95|1121.85|1138.97|1121.87|1138.97|1121.87|1138.94|1121.84|5
1651552610000|2022-05-03 04:36:50|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1
1651552620000|2022-05-03 04:37:00|1138.95|1121.85|1138.93|1121.83|1138.95|1121.85|1138.83|1121.73|6
1651552630000|2022-05-03 04:37:10|1138.94|1121.84|1138.93|1121.83|1138.95|1121.85|1138.82|1121.72|11
1651552640000|2022-05-03 04:37:20|1138.92|1121.82|1138|1120.9|1138.92|1121.82|1137.99|1120.89|13
1651552650000|2022-05-03 04:37:30|1137.99|1120.89|1137.95|1120.85|1137.99|1120.89|1137.95|1120.85|4
1651552660000|2022-05-03 04:37:40|1137.98|1120.88|1138.05|1120.95|1138.05|1120.95|1137.96|1120.86|11
1651552670000|2022-05-03 04:37:50|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1
1651552680000|2022-05-03 04:38:00|1138.17|1121.07|1138.03|1120.93|1138.17|1121.07|1138.03|1120.93|3
1651552690000|2022-05-03 04:38:10|1137.98|1120.88|1137.94|1120.84|1137.98|1120.88|1137.94|1120.84|4
1651552700000|2022-05-03 04:38:20|1137.95|1120.85|1138.01|1120.91|1138.01|1120.91|1137.95|1120.85|4
1651552710000|2022-05-03 04:38:30|1138.03|1120.93|1138.03|1120.93|1138.03|1120.93|1138.02|1120.92|3
1651552720000|2022-05-03 04:38:40|1138.02|1120.92|1137.99|1120.89|1138.03|1120.93|1137.93|1120.83|8
1651552730000|2022-05-03 04:38:50|1137.98|1120.88|1137.99|1120.89|1137.99|1120.89|1137.98|1120.88|2
1651552740000|2022-05-03 04:39:00|1138.06|1120.96|1138.21|1121.11|1138.22|1121.12|1138.06|1120.96|3
1651552750000|2022-05-03 04:39:10|1138.16|1121.06|1138.86|1121.76|1138.86|1121.76|1138.16|1121.06|9
1651552760000|2022-05-03 04:39:20|1138.89|1121.79|1138.88|1121.78|1139.04|1121.94|1138.88|1121.78|7
1651552770000|2022-05-03 04:39:30|1138.89|1121.79|1138.96|1121.86|1139.04|1121.94|1138.89|1121.79|8
1651552780000|2022-05-03 04:39:40|1138.89|1121.79|1138.98|1121.88|1139|1121.9|1138.89|1121.79|10
1651552790000|2022-05-03 04:39:50|1138.96|1121.86|1139.04|1121.94|1139.04|1121.94|1138.96|1121.86|13
1651552800000|2022-05-03 04:40:00|1139.06|1121.96|1138.95|1121.85|1139.06|1121.96|1138.85|1121.75|10
1651552810000|2022-05-03 04:40:10|1138.96|1121.86|1138.92|1121.82|1138.96|1121.86|1138.83|1121.73|12
1651552820000|2022-05-03 04:40:20|1138.88|1121.78|1138.97|1121.87|1139.04|1121.94|1138.88|1121.78|15
1651552830000|2022-05-03 04:40:30|1138.98|1121.88|1139.03|1121.93|1139.03|1121.93|1138.98|1121.88|7
1651552840000|2022-05-03 04:40:40|1138.96|1121.86|1139.05|1121.95|1139.05|1121.95|1138.94|1121.84|10
1651552850000|2022-05-03 04:40:50|1139.06|1121.96|1138.88|1121.78|1139.06|1121.96|1138.88|1121.78|15
1651552860000|2022-05-03 04:41:00|1138.89|1121.79|1138.92|1121.82|1138.92|1121.82|1138.89|1121.79|2
1651552870000|2022-05-03 04:41:10|1138.98|1121.88|1139.01|1121.91|1139.06|1121.96|1138.98|1121.88|7
1651552890000|2022-05-03 04:41:30|1139.02|1121.92|1139.08|1121.98|1139.13|1122.03|1139.02|1121.92|13
1651552900000|2022-05-03 04:41:40|1139.1|1122|1139.07|1121.97|1139.11|1122.01|1139.07|1121.97|3
1651552910000|2022-05-03 04:41:50|1139.09|1121.99|1139.55|1122.45|1139.75|1122.65|1139.09|1121.99|14
1651552920000|2022-05-03 04:42:00|1139.56|1122.46|1139.76|1122.66|1139.76|1122.66|1139.56|1122.46|4
1651552930000|2022-05-03 04:42:10|1139.77|1122.67|1139.86|1122.76|1140.01|1122.91|1139.74|1122.64|9
1651552940000|2022-05-03 04:42:20|1139.73|1122.63|1139.96|1122.86|1139.97|1122.87|1139.73|1122.63|8
1651552950000|2022-05-03 04:42:30|1139.97|1122.87|1140.03|1122.93|1140.07|1122.97|1139.95|1122.85|14
1651552960000|2022-05-03 04:42:40|1140.01|1122.91|1139.58|1122.48|1140.07|1122.97|1139.54|1122.44|9
1651552970000|2022-05-03 04:42:50|1139.5|1122.4|1139.6|1122.5|1139.6|1122.5|1139.5|1122.4|6
1651552980000|2022-05-03 04:43:00|1139.62|1122.52|1139.81|1122.71|1139.92|1122.82|1139.62|1122.52|5
1651552990000|2022-05-03 04:43:10|1139.8|1122.7|1139.81|1122.71|1139.81|1122.71|1139.8|1122.7|2
1651553000000|2022-05-03 04:43:20|1139.79|1122.69|1139.24|1122.14|1139.79|1122.69|1139.24|1122.14|10
1651553020000|2022-05-03 04:43:40|1139.07|1121.97|1139.17|1122.07|1139.19|1122.09|1139.07|1121.97|9
1651553030000|2022-05-03 04:43:50|1139.18|1122.08|1139.22|1122.12|1139.22|1122.12|1139.16|1122.06|6
1651553040000|2022-05-03 04:44:00|1139.23|1122.13|1139.21|1122.11|1139.23|1122.13|1139.14|1122.04|8
1651553050000|2022-05-03 04:44:10|1139.19|1122.09|1139.09|1121.99|1139.19|1122.09|1138.99|1121.89|4
1651553060000|2022-05-03 04:44:20|1139.13|1122.03|1138.91|1121.81|1139.13|1122.03|1138.91|1121.81|4
1651553070000|2022-05-03 04:44:30|1138.94|1121.84|1138.86|1121.76|1139.15|1122.05|1138.67|1121.57|14
1651553080000|2022-05-03 04:44:40|1138.87|1121.77|1138.81|1121.71|1138.95|1121.85|1138.8|1121.7|4
1651553090000|2022-05-03 04:44:50|1138.71|1121.61|1139.02|1121.92|1139.05|1121.95|1138.71|1121.61|7
1651553100000|2022-05-03 04:45:00|1139.03|1121.93|1138.91|1121.81|1139.05|1121.95|1138.91|1121.81|6
1651553110000|2022-05-03 04:45:10|1138.9|1121.8|1138.91|1121.81|1138.91|1121.81|1138.89|1121.79|4
1651553120000|2022-05-03 04:45:20|1138.92|1121.82|1138.99|1121.89|1139.07|1121.97|1138.9|1121.8|9
1651553130000|2022-05-03 04:45:30|1138.96|1121.86|1139|1121.9|1139|1121.9|1138.89|1121.79|11
1651553140000|2022-05-03 04:45:40|1139.01|1121.91|1139|1121.9|1139.01|1121.91|1138.95|1121.85|9
1651553150000|2022-05-03 04:45:50|1139.06|1121.96|1139.06|1121.96|1139.07|1121.97|1139.06|1121.96|3
1651553160000|2022-05-03 04:46:00|1138.89|1121.79|1139.04|1121.94|1139.04|1121.94|1138.89|1121.79|3
1651553170000|2022-05-03 04:46:10|1138.94|1121.84|1139.05|1121.95|1139.05|1121.95|1138.94|1121.84|3
1651553180000|2022-05-03 04:46:20|1139.01|1121.91|1138.79|1121.69|1139.02|1121.92|1138.79|1121.69|10
1651553190000|2022-05-03 04:46:30|1138.85|1121.75|1138.84|1121.74|1138.89|1121.79|1138.83|1121.73|8
1651553200000|2022-05-03 04:46:40|1138.76|1121.66|1138.74|1121.64|1138.76|1121.66|1138.72|1121.62|4
1651553210000|2022-05-03 04:46:50|1138.75|1121.65|1138.74|1121.64|1138.75|1121.65|1138.73|1121.63|3
1651553220000|2022-05-03 04:47:00|1138.73|1121.63|1138.61|1121.51|1138.9|1121.8|1138.61|1121.51|17
1651553230000|2022-05-03 04:47:10|1138.64|1121.54|1138.88|1121.78|1138.91|1121.81|1138.43|1121.33|19
1651553240000|2022-05-03 04:47:20|1138.92|1121.82|1138.64|1121.54|1138.92|1121.82|1138.63|1121.53|11
1651553260000|2022-05-03 04:47:40|1138.62|1121.52|1138.55|1121.45|1138.63|1121.53|1138.55|1121.45|3
1651553280000|2022-05-03 04:48:00|1138.43|1121.33|1139.39|1122.29|1139.39|1122.29|1138.4|1121.3|16
1651553290000|2022-05-03 04:48:10|1139.44|1122.34|1139.44|1122.34|1139.45|1122.35|1139.38|1122.28|12
1651553300000|2022-05-03 04:48:20|1139.43|1122.33|1139.48|1122.38|1139.48|1122.38|1139.43|1122.33|4
1651553310000|2022-05-03 04:48:30|1139.5|1122.4|1139.16|1122.06|1139.5|1122.4|1139.14|1122.04|16
1651553320000|2022-05-03 04:48:40|1139.14|1122.04|1139.16|1122.06|1139.17|1122.07|1139.14|1122.04|13
1651553330000|2022-05-03 04:48:50|1139.03|1121.93|1139.05|1121.95|1139.3|1122.2|1138.98|1121.88|21
1651553340000|2022-05-03 04:49:00|1139.04|1121.94|1139.05|1121.95|1139.06|1121.96|1139.04|1121.94|10
1651553350000|2022-05-03 04:49:10|1139.03|1121.93|1139.02|1121.92|1139.04|1121.94|1139.02|1121.92|10
1651553360000|2022-05-03 04:49:20|1139.04|1121.94|1139.11|1122.01|1139.11|1122.01|1139.04|1121.94|4
1651553370000|2022-05-03 04:49:30|1139.07|1121.97|1139.03|1121.93|1139.07|1121.97|1139.02|1121.92|3
1651553380000|2022-05-03 04:49:40|1139.02|1121.92|1139.02|1121.92|1139.03|1121.93|1139.02|1121.92|5
1651553390000|2022-05-03 04:49:50|1139.03|1121.93|1139.02|1121.92|1139.03|1121.93|1139.02|1121.92|2
1651553400000|2022-05-03 04:50:00|1139.01|1121.91|1138.99|1121.89|1139.01|1121.91|1138.99|1121.89|3
1651553410000|2022-05-03 04:50:10|1138.8|1121.7|1138.88|1121.78|1138.89|1121.79|1138.77|1121.67|5
1651553420000|2022-05-03 04:50:20|1138.89|1121.79|1139|1121.9|1139.01|1121.91|1138.89|1121.79|4
1651553430000|2022-05-03 04:50:30|1139.01|1121.91|1139.08|1121.98|1139.08|1121.98|1139.01|1121.91|5
1651553440000|2022-05-03 04:50:40|1138.97|1121.87|1138.99|1121.89|1138.99|1121.89|1138.97|1121.87|3
1651553450000|2022-05-03 04:50:50|1139.02|1121.92|1139.02|1121.92|1139.02|1121.92|1139.02|1121.92|1
1651553460000|2022-05-03 04:51:00|1138.98|1121.88|1138.86|1121.76|1138.99|1121.89|1138.86|1121.76|7
1651553470000|2022-05-03 04:51:10|1138.75|1121.65|1138.76|1121.66|1138.79|1121.69|1138.73|1121.63|10
1651553480000|2022-05-03 04:51:20|1138.77|1121.67|1138.8|1121.7|1138.8|1121.7|1138.77|1121.67|2
1651553490000|2022-05-03 04:51:30|1138.84|1121.74|1138.84|1121.74|1138.84|1121.74|1138.84|1121.74|1
1651553500000|2022-05-03 04:51:40|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1
1651553510000|2022-05-03 04:51:50|1138.74|1121.64|1139.91|1122.81|1139.91|1122.81|1138.7|1121.6|26
1651553520000|2022-05-03 04:52:00|1139.88|1122.78|1139.88|1122.78|1139.88|1122.78|1139.88|1122.78|1
1651553530000|2022-05-03 04:52:10|1139.87|1122.77|1140.9|1123.8|1140.9|1123.8|1139.65|1122.55|19
1651553540000|2022-05-03 04:52:20|1140.92|1123.82|1140.9|1123.8|1140.92|1123.82|1140.84|1123.74|4
1651553550000|2022-05-03 04:52:30|1140.93|1123.83|1141.08|1123.98|1141.08|1123.98|1140.68|1123.58|11
1651553560000|2022-05-03 04:52:40|1141.06|1123.96|1140.82|1123.72|1141.08|1123.98|1140.74|1123.64|17
1651553570000|2022-05-03 04:52:50|1140.87|1123.77|1141.17|1124.07|1141.21|1124.11|1140.87|1123.77|7
1651553580000|2022-05-03 04:53:00|1141.22|1124.12|1141.63|1124.53|1141.63|1124.53|1141.22|1124.12|9
1651553590000|2022-05-03 04:53:10|1141.71|1124.61|1142.06|1124.96|1142.07|1124.97|1141.71|1124.61|13
1651553600000|2022-05-03 04:53:20|1142.08|1124.98|1142.03|1124.93|1142.08|1124.98|1141.97|1124.87|26
1651553610000|2022-05-03 04:53:30|1142.02|1124.92|1142.21|1125.11|1142.21|1125.11|1141.77|1124.67|15
1651553620000|2022-05-03 04:53:40|1142.31|1125.21|1142.3|1125.2|1142.31|1125.21|1142.21|1125.11|4
1651553630000|2022-05-03 04:53:50|1142.15|1125.05|1142.15|1125.05|1142.15|1125.05|1142.15|1125.05|1
1651553640000|2022-05-03 04:54:00|1142.21|1125.11|1142.21|1125.11|1142.21|1125.11|1142.21|1125.11|1
1651553650000|2022-05-03 04:54:10|1142.29|1125.19|1142.31|1125.21|1142.37|1125.27|1142.29|1125.19|3
1651553660000|2022-05-03 04:54:20|1142.32|1125.22|1142.32|1125.22|1142.32|1125.22|1142.32|1125.22|1
1651553670000|2022-05-03 04:54:30|1142.29|1125.19|1142.63|1125.53|1142.72|1125.62|1142.24|1125.14|17
1651553680000|2022-05-03 04:54:40|1142.64|1125.54|1142.26|1125.16|1142.76|1125.66|1142.26|1125.16|26
1651553690000|2022-05-03 04:54:50|1142.27|1125.17|1142.24|1125.14|1142.5|1125.4|1142.14|1125.04|9
1651553700000|2022-05-03 04:55:00|1142.2|1125.1|1142.21|1125.11|1142.21|1125.11|1142.12|1125.02|6
1651553710000|2022-05-03 04:55:10|1142.14|1125.04|1142.26|1125.16|1142.26|1125.16|1142.14|1125.04|10
1651553720000|2022-05-03 04:55:20|1142.24|1125.14|1142.24|1125.14|1142.24|1125.14|1142.24|1125.14|1
1651553730000|2022-05-03 04:55:30|1142.25|1125.15|1142.25|1125.15|1142.25|1125.15|1142.25|1125.15|1
1651553740000|2022-05-03 04:55:40|1142.26|1125.16|1142.26|1125.16|1142.26|1125.16|1142.26|1125.16|1
1651553750000|2022-05-03 04:55:50|1142.36|1125.26|1142.7|1125.6|1142.93|1125.83|1142.36|1125.26|6
1651553760000|2022-05-03 04:56:00|1142.73|1125.63|1142.85|1125.75|1142.85|1125.75|1142.73|1125.63|2
1651553770000|2022-05-03 04:56:10|1142.8|1125.7|1142.8|1125.7|1142.8|1125.7|1142.8|1125.7|1
1651553780000|2022-05-03 04:56:20|1142.9|1125.8|1142.9|1125.8|1142.9|1125.8|1142.9|1125.8|1
1651553790000|2022-05-03 04:56:30|1142.83|1125.73|1142.99|1125.89|1143.12|1126.02|1142.83|1125.73|12
1651553800000|2022-05-03 04:56:40|1143|1125.9|1143.07|1125.97|1143.1|1126|1143|1125.9|13
1651553810000|2022-05-03 04:56:50|1143.01|1125.91|1143.01|1125.91|1143.01|1125.91|1143.01|1125.91|1
1651553820000|2022-05-03 04:57:00|1143.06|1125.96|1143.06|1125.96|1143.07|1125.97|1143.06|1125.96|3
1651553830000|2022-05-03 04:57:10|1143.04|1125.94|1142.97|1125.87|1143.04|1125.94|1142.97|1125.87|6
1651553840000|2022-05-03 04:57:20|1142.92|1125.82|1142.93|1125.83|1142.93|1125.83|1142.92|1125.82|2
1651553860000|2022-05-03 04:57:40|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1
1651553870000|2022-05-03 04:57:50|1142.94|1125.84|1142.92|1125.82|1142.94|1125.84|1142.92|1125.82|3
1651553880000|2022-05-03 04:58:00|1142.84|1125.74|1142.94|1125.84|1142.97|1125.87|1142.84|1125.74|4
1651553890000|2022-05-03 04:58:10|1143.08|1125.98|1143.05|1125.95|1143.16|1126.06|1143.05|1125.95|4
1651553900000|2022-05-03 04:58:20|1143.01|1125.91|1142.88|1125.78|1143.04|1125.94|1142.85|1125.75|9
1651553910000|2022-05-03 04:58:30|1142.85|1125.75|1142.33|1125.23|1142.85|1125.75|1142.33|1125.23|12
1651553920000|2022-05-03 04:58:40|1142.36|1125.26|1142.37|1125.27|1142.37|1125.27|1142.36|1125.26|2
1651553930000|2022-05-03 04:58:50|1142.34|1125.24|1142.45|1125.35|1142.45|1125.35|1142.34|1125.24|2
1651553940000|2022-05-03 04:59:00|1142.11|1125.01|1142.11|1125.01|1142.14|1125.04|1142.11|1125.01|3
1651553950000|2022-05-03 04:59:10|1142.14|1125.04|1142.1|1125|1142.14|1125.04|1142.1|1125|6
1651553960000|2022-05-03 04:59:20|1142.11|1125.01|1142.12|1125.02|1142.13|1125.03|1142.1|1125|11
1651553970000|2022-05-03 04:59:30|1142.13|1125.03|1142.13|1125.03|1142.14|1125.04|1142.09|1124.99|14
1651553980000|2022-05-03 04:59:40|1142.1|1125|1142.07|1124.97|1142.13|1125.03|1142.07|1124.97|4
1651553990000|2022-05-03 04:59:50|1142.05|1124.95|1142.05|1124.95|1142.05|1124.95|1142.05|1124.95|1
1651554000000|2022-05-03 05:00:00|1142.12|1125.02|1142.07|1124.97|1142.12|1125.02|1142.07|1124.97|2
1651554010000|2022-05-03 05:00:10|1142.04|1124.94|1142.06|1124.96|1142.08|1124.98|1142.04|1124.94|8
1651554020000|2022-05-03 05:00:20|1142.04|1124.94|1142.28|1125.18|1142.28|1125.18|1142.04|1124.94|5
1651554030000|2022-05-03 05:00:30|1142.26|1125.16|1142.3|1125.2|1142.3|1125.2|1142.26|1125.16|3
1651554040000|2022-05-03 05:00:40|1142.05|1124.95|1142.1|1125|1142.2|1125.1|1142.01|1124.91|6
1651554050000|2022-05-03 05:00:50|1142.04|1124.94|1141.73|1124.63|1142.04|1124.94|1141.61|1124.51|13
1651554060000|2022-05-03 05:01:00|1141.71|1124.61|1141.59|1124.49|1141.72|1124.62|1141.39|1124.29|12
1651554080000|2022-05-03 05:01:20|1141.8|1124.7|1141.8|1124.7|1141.8|1124.7|1141.8|1124.7|1
1651554090000|2022-05-03 05:01:30|1141.81|1124.71|1141.54|1124.44|1141.85|1124.75|1141.54|1124.44|9
1651554100000|2022-05-03 05:01:40|1141.52|1124.42|1141.48|1124.38|1141.52|1124.42|1141.48|1124.38|3
1651554120000|2022-05-03 05:02:00|1141.49|1124.39|1141.47|1124.37|1141.49|1124.39|1141.46|1124.36|4
1651554130000|2022-05-03 05:02:10|1141.43|1124.33|1141.53|1124.43|1141.53|1124.43|1141.15|1124.05|3
1651554140000|2022-05-03 05:02:20|1141.33|1124.23|1141.77|1124.67|1141.78|1124.68|1141.33|1124.23|7
1651554150000|2022-05-03 05:02:30|1141.71|1124.61|1141.62|1124.52|1141.71|1124.61|1141.62|1124.52|2
1651554160000|2022-05-03 05:02:40|1141.5|1124.4|1141.42|1124.32|1141.5|1124.4|1141.41|1124.31|4
1651554170000|2022-05-03 05:02:50|1141.44|1124.34|1141.44|1124.34|1141.44|1124.34|1141.44|1124.34|1
1651554180000|2022-05-03 05:03:00|1141.47|1124.37|1141.47|1124.37|1141.47|1124.37|1141.47|1124.37|1
1651554190000|2022-05-03 05:03:10|1141.43|1124.33|1141.18|1124.08|1141.44|1124.34|1141.18|1124.08|3
1651554200000|2022-05-03 05:03:20|1141.19|1124.09|1140.89|1123.79|1141.19|1124.09|1140.89|1123.79|13
1651554210000|2022-05-03 05:03:30|1140.91|1123.81|1140.79|1123.69|1140.91|1123.81|1140.79|1123.69|4
1651554220000|2022-05-03 05:03:40|1140.8|1123.7|1140.97|1123.87|1140.97|1123.87|1140.77|1123.67|11
1651554230000|2022-05-03 05:03:50|1140.92|1123.82|1140.99|1123.89|1141.02|1123.92|1140.92|1123.82|6
1651554240000|2022-05-03 05:04:00|1141.02|1123.92|1141.01|1123.91|1141.02|1123.92|1140.99|1123.89|3
1651554250000|2022-05-03 05:04:10|1140.92|1123.82|1140.89|1123.79|1140.92|1123.82|1140.78|1123.68|5
1651554260000|2022-05-03 05:04:20|1140.87|1123.77|1140.97|1123.87|1140.99|1123.89|1140.87|1123.77|13
1651554270000|2022-05-03 05:04:30|1140.98|1123.88|1141.4|1124.3|1141.42|1124.32|1140.98|1123.88|12
1651554280000|2022-05-03 05:04:40|1141.47|1124.37|1141.43|1124.33|1141.51|1124.41|1141.43|1124.33|9
1651554290000|2022-05-03 05:04:50|1141.44|1124.34|1140.86|1123.76|1141.44|1124.34|1140.86|1123.76|16
1651554300000|2022-05-03 05:05:00|1140.87|1123.77|1140.51|1123.41|1140.87|1123.77|1140.46|1123.36|7
1651554320000|2022-05-03 05:05:20|1140.43|1123.33|1140.43|1123.33|1140.44|1123.34|1140.43|1123.33|3
1651554330000|2022-05-03 05:05:30|1140.48|1123.38|1140.45|1123.35|1140.48|1123.38|1140.45|1123.35|3
1651554340000|2022-05-03 05:05:40|1140.46|1123.36|1140.3|1123.2|1140.46|1123.36|1140.3|1123.2|3
1651554350000|2022-05-03 05:05:50|1140.79|1123.69|1138.62|1121.52|1140.79|1123.69|1138.61|1121.51|28
1651554360000|2022-05-03 05:06:00|1138.61|1121.51|1137.38|1120.28|1138.61|1121.51|1137.38|1120.28|16
1651554370000|2022-05-03 05:06:10|1137.4|1120.3|1138|1120.9|1138|1120.9|1137.4|1120.3|9
1651554380000|2022-05-03 05:06:20|1137.67|1120.57|1138.02|1120.92|1138.05|1120.95|1137.67|1120.57|10
1651554390000|2022-05-03 05:06:30|1138.13|1121.03|1137.39|1120.29|1138.13|1121.03|1137.39|1120.29|12
1651554400000|2022-05-03 05:06:40|1137.38|1120.28|1137.06|1119.96|1137.38|1120.28|1137.06|1119.96|6
1651554410000|2022-05-03 05:06:50|1136.59|1119.49|1136.06|1118.96|1136.59|1119.49|1135.99|1118.89|11
1651554420000|2022-05-03 05:07:00|1136.05|1118.95|1136|1118.9|1136.05|1118.95|1135.88|1118.78|16
1651554430000|2022-05-03 05:07:10|1136.02|1118.92|1136.04|1118.94|1136.06|1118.96|1136.02|1118.92|10
1651554440000|2022-05-03 05:07:20|1136.05|1118.95|1136.03|1118.93|1136.07|1118.97|1135.91|1118.81|18
1651554450000|2022-05-03 05:07:30|1136.05|1118.95|1135.36|1118.26|1136.05|1118.95|1135.36|1118.26|14
1651554460000|2022-05-03 05:07:40|1135.33|1118.23|1135.31|1118.21|1135.53|1118.43|1135.27|1118.17|10
1651554470000|2022-05-03 05:07:50|1135.28|1118.18|1134.94|1117.84|1135.33|1118.23|1134.94|1117.84|7
1651554480000|2022-05-03 05:08:00|1134.93|1117.83|1135.08|1117.98|1135.09|1117.99|1134.93|1117.83|19
1651554490000|2022-05-03 05:08:10|1135.12|1118.02|1135.17|1118.07|1136.1|1119|1135.12|1118.02|14
1651554500000|2022-05-03 05:08:20|1135.11|1118.01|1135.24|1118.14|1135.27|1118.17|1135.09|1117.99|9
1651554510000|2022-05-03 05:08:30|1135.18|1118.08|1135.16|1118.06|1135.2|1118.1|1135.12|1118.02|6
1651554520000|2022-05-03 05:08:40|1135.04|1117.94|1134.8|1117.7|1135.1|1118|1134.6|1117.5|11
1651554530000|2022-05-03 05:08:50|1134.74|1117.64|1133.66|1116.56|1134.74|1117.64|1133.66|1116.56|9
1651554540000|2022-05-03 05:09:00|1133.77|1116.67|1132.85|1115.75|1133.77|1116.67|1132.82|1115.72|7
1651554550000|2022-05-03 05:09:10|1132.86|1115.76|1133.81|1116.71|1133.81|1116.71|1132.86|1115.76|16
1651554560000|2022-05-03 05:09:20|1133.77|1116.67|1133.81|1116.71|1133.81|1116.71|1133.77|1116.67|2
1651554570000|2022-05-03 05:09:30|1133.78|1116.68|1133.79|1116.69|1133.79|1116.69|1133.78|1116.68|2
1651554580000|2022-05-03 05:09:40|1133.78|1116.68|1133.78|1116.68|1133.79|1116.69|1133.78|1116.68|3
1651554590000|2022-05-03 05:09:50|1133.79|1116.69|1133.81|1116.71|1133.81|1116.71|1133.79|1116.69|3
1651554600000|2022-05-03 05:10:00|1133.75|1116.65|1133.99|1116.89|1133.99|1116.89|1133.74|1116.64|12
1651554610000|2022-05-03 05:10:10|1133.98|1116.88|1134.02|1116.92|1134.04|1116.94|1133.86|1116.76|21
1651554620000|2022-05-03 05:10:20|1134.03|1116.93|1133.81|1116.71|1134.04|1116.94|1133.8|1116.7|16
1651554630000|2022-05-03 05:10:30|1133.78|1116.68|1133.86|1116.76|1133.91|1116.81|1133.78|1116.68|12
1651554640000|2022-05-03 05:10:40|1133.87|1116.77|1133.82|1116.72|1133.88|1116.78|1133.82|1116.72|10
1651554650000|2022-05-03 05:10:50|1133.83|1116.73|1133.8|1116.7|1133.85|1116.75|1133.78|1116.68|12
1651554660000|2022-05-03 05:11:00|1133.81|1116.71|1134.07|1116.97|1134.07|1116.97|1133.78|1116.68|16
1651554670000|2022-05-03 05:11:10|1134.06|1116.96|1134.06|1116.96|1134.14|1117.04|1134.05|1116.95|10
1651554690000|2022-05-03 05:11:30|1134.05|1116.95|1134.03|1116.93|1134.05|1116.95|1133.97|1116.87|11
1651554700000|2022-05-03 05:11:40|1134.04|1116.94|1134.07|1116.97|1134.07|1116.97|1133.99|1116.89|9
1651554710000|2022-05-03 05:11:50|1134.11|1117.01|1134.01|1116.91|1134.12|1117.02|1134.01|1116.91|9
1651554720000|2022-05-03 05:12:00|1133.96|1116.86|1133.98|1116.88|1134.01|1116.91|1133.9|1116.8|12
1651554730000|2022-05-03 05:12:10|1133.92|1116.82|1133.95|1116.85|1133.97|1116.87|1133.92|1116.82|9
1651554740000|2022-05-03 05:12:20|1133.92|1116.82|1133.42|1116.32|1133.94|1116.84|1133.42|1116.32|11
1651554750000|2022-05-03 05:12:30|1133.57|1116.47|1133.77|1116.67|1133.77|1116.67|1133.53|1116.43|11
1651554760000|2022-05-03 05:12:40|1133.76|1116.66|1133.94|1116.84|1133.94|1116.84|1133.76|1116.66|3
1651554770000|2022-05-03 05:12:50|1133.77|1116.67|1133.77|1116.67|1133.77|1116.67|1133.77|1116.67|1
1651554780000|2022-05-03 05:13:00|1133.89|1116.79|1133.82|1116.72|1133.89|1116.79|1133.81|1116.71|10
1651554790000|2022-05-03 05:13:10|1133.81|1116.71|1133.81|1116.71|1133.81|1116.71|1133.8|1116.7|5
1651554800000|2022-05-03 05:13:20|1133.82|1116.72|1133.58|1116.48|1133.82|1116.72|1133.25|1116.15|16
1651554810000|2022-05-03 05:13:30|1133.5|1116.4|1133.78|1116.68|1133.79|1116.69|1133.5|1116.4|4
1651554820000|2022-05-03 05:13:40|1133.83|1116.73|1133.15|1116.05|1133.83|1116.73|1133.15|1116.05|5
1651554830000|2022-05-03 05:13:50|1133.01|1115.91|1133.74|1116.64|1133.74|1116.64|1133|1115.9|13
1651554840000|2022-05-03 05:14:00|1133.79|1116.69|1133.51|1116.41|1133.83|1116.73|1133.27|1116.17|10
1651554850000|2022-05-03 05:14:10|1133.2|1116.1|1133.6|1116.5|1133.6|1116.5|1133.2|1116.1|6
1651554860000|2022-05-03 05:14:20|1133.58|1116.48|1133.61|1116.51|1133.75|1116.65|1133.57|1116.47|5
1651554870000|2022-05-03 05:14:30|1133.58|1116.48|1133.8|1116.7|1133.8|1116.7|1133.58|1116.48|4
1651554880000|2022-05-03 05:14:40|1133.85|1116.75|1133.87|1116.77|1133.87|1116.77|1133.85|1116.75|11
1651554890000|2022-05-03 05:14:50|1133.84|1116.74|1133.84|1116.74|1133.85|1116.75|1133.84|1116.74|5
1651554900000|2022-05-03 05:15:00|1133.85|1116.75|1133.72|1116.62|1133.85|1116.75|1133.71|1116.61|7
1651554910000|2022-05-03 05:15:10|1133.73|1116.63|1133.85|1116.75|1133.85|1116.75|1133.73|1116.63|7
1651554920000|2022-05-03 05:15:20|1133.77|1116.67|1133.8|1116.7|1133.93|1116.83|1133.75|1116.65|15
1651554930000|2022-05-03 05:15:30|1133.7|1116.6|1133.87|1116.77|1133.89|1116.79|1133.7|1116.6|9
1651554940000|2022-05-03 05:15:40|1133.88|1116.78|1133.87|1116.77|1133.92|1116.82|1133.87|1116.77|9
1651554950000|2022-05-03 05:15:50|1133.92|1116.82|1133.71|1116.61|1133.92|1116.82|1133.7|1116.6|8
1651554960000|2022-05-03 05:16:00|1133.7|1116.6|1133.7|1116.6|1133.71|1116.61|1133.7|1116.6|3
1651554980000|2022-05-03 05:16:20|1133.71|1116.61|1133.72|1116.62|1133.72|1116.62|1133.71|1116.61|2
1651554990000|2022-05-03 05:16:30|1133.8|1116.7|1133.71|1116.61|1133.8|1116.7|1133.71|1116.61|4
1651555000000|2022-05-03 05:16:40|1133.78|1116.68|1133.81|1116.71|1133.81|1116.71|1133.78|1116.68|3
1651555010000|2022-05-03 05:16:50|1133.8|1116.7|1133.85|1116.75|1133.85|1116.75|1133.78|1116.68|5
1651555020000|2022-05-03 05:17:00|1133.75|1116.65|1133.74|1116.64|1133.75|1116.65|1133.74|1116.64|2
1651555030000|2022-05-03 05:17:10|1133.75|1116.65|1133.88|1116.78|1133.92|1116.82|1133.75|1116.65|13
1651555040000|2022-05-03 05:17:20|1133.89|1116.79|1133.85|1116.75|1133.92|1116.82|1133.85|1116.75|14
1651555050000|2022-05-03 05:17:30|1133.88|1116.78|1133.88|1116.78|1133.89|1116.79|1133.87|1116.77|4
1651555060000|2022-05-03 05:17:40|1133.89|1116.79|1133.77|1116.67|1133.89|1116.79|1133.77|1116.67|3
1651555070000|2022-05-03 05:17:50|1133.78|1116.68|1134.04|1116.94|1134.04|1116.94|1133.78|1116.68|7
1651555080000|2022-05-03 05:18:00|1134.03|1116.93|1133.88|1116.78|1134.03|1116.93|1133.86|1116.76|10
1651555090000|2022-05-03 05:18:10|1133.89|1116.79|1133.3|1116.2|1134|1116.9|1133.16|1116.06|20
1651555100000|2022-05-03 05:18:20|1133.29|1116.19|1133.65|1116.55|1133.65|1116.55|1133.29|1116.19|6
1651555110000|2022-05-03 05:18:30|1133.67|1116.57|1133.74|1116.64|1133.81|1116.71|1133.43|1116.33|11
1651555120000|2022-05-03 05:18:40|1133.75|1116.65|1133.81|1116.71|1133.82|1116.72|1133.48|1116.38|10
1651555130000|2022-05-03 05:18:50|1133.9|1116.8|1133.9|1116.8|1133.96|1116.86|1133.69|1116.59|5
1651555140000|2022-05-03 05:19:00|1133.92|1116.82|1133.92|1116.82|1133.92|1116.82|1133.9|1116.8|4
1651555150000|2022-05-03 05:19:10|1133.91|1116.81|1133.9|1116.8|1133.91|1116.81|1133.89|1116.79|4
1651555160000|2022-05-03 05:19:20|1133.89|1116.79|1133.9|1116.8|1133.9|1116.8|1133.89|1116.79|4
1651555170000|2022-05-03 05:19:30|1133.89|1116.79|1133.9|1116.8|1133.9|1116.8|1133.89|1116.79|2
1651555180000|2022-05-03 05:19:40|1133.92|1116.82|1133.92|1116.82|1133.92|1116.82|1133.92|1116.82|1
1651555190000|2022-05-03 05:19:50|1133.93|1116.83|1133.91|1116.81|1133.93|1116.83|1133.9|1116.8|6
1651555200000|2022-05-03 05:20:00|1133.92|1116.82|1133.97|1116.87|1133.97|1116.87|1133.9|1116.8|9
1651555210000|2022-05-03 05:20:10|1133.98|1116.88|1133.87|1116.77|1133.98|1116.88|1133.85|1116.75|10
1651555220000|2022-05-03 05:20:20|1133.88|1116.78|1133.9|1116.8|1133.91|1116.81|1133.88|1116.78|5
1651555230000|2022-05-03 05:20:30|1133.91|1116.81|1133.92|1116.82|1133.92|1116.82|1133.84|1116.74|9
1651555240000|2022-05-03 05:20:40|1133.9|1116.8|1133.96|1116.86|1133.97|1116.87|1133.9|1116.8|9
1651555250000|2022-05-03 05:20:50|1133.97|1116.87|1133.97|1116.87|1133.98|1116.88|1133.95|1116.85|9
1651555260000|2022-05-03 05:21:00|1133.95|1116.85|1133.89|1116.79|1133.99|1116.89|1133.8|1116.7|7
1651555270000|2022-05-03 05:21:10|1133.9|1116.8|1133.9|1116.8|1133.92|1116.82|1133.89|1116.79|5
1651555280000|2022-05-03 05:21:20|1133.89|1116.79|1133.87|1116.77|1133.9|1116.8|1133.87|1116.77|6
1651555310000|2022-05-03 05:21:50|1133.7|1116.6|1133.7|1116.6|1133.7|1116.6|1133.7|1116.6|1
1651555320000|2022-05-03 05:22:00|1133.69|1116.59|1133.43|1116.33|1133.69|1116.59|1133.43|1116.33|2
1651555340000|2022-05-03 05:22:20|1133.26|1116.16|1132.9|1115.8|1133.36|1116.26|1132.15|1115.05|10
1651555350000|2022-05-03 05:22:30|1133.05|1115.95|1132.88|1115.78|1133.05|1115.95|1132.69|1115.59|12
1651555360000|2022-05-03 05:22:40|1132.92|1115.82|1133.02|1115.92|1133.03|1115.93|1132.92|1115.82|6
1651555370000|2022-05-03 05:22:50|1133.01|1115.91|1133.12|1116.02|1133.13|1116.03|1132.98|1115.88|19
1651555380000|2022-05-03 05:23:00|1133.13|1116.03|1133.27|1116.17|1133.27|1116.17|1132.98|1115.88|17
1651555390000|2022-05-03 05:23:10|1133.25|1116.15|1133.25|1116.15|1133.25|1116.15|1133.25|1116.15|1
1651555400000|2022-05-03 05:23:20|1133.32|1116.22|1133.51|1116.41|1133.54|1116.44|1133.3|1116.2|10
1651555410000|2022-05-03 05:23:30|1133.52|1116.42|1132.92|1115.82|1133.53|1116.43|1132.91|1115.81|18
1651555420000|2022-05-03 05:23:40|1132.91|1115.81|1132.87|1115.77|1132.91|1115.81|1132.56|1115.46|10
1651555430000|2022-05-03 05:23:50|1132.88|1115.78|1132.86|1115.76|1132.89|1115.79|1132.69|1115.59|7
1651555440000|2022-05-03 05:24:00|1132.88|1115.78|1133.16|1116.06|1133.16|1116.06|1132.88|1115.78|4
1651555450000|2022-05-03 05:24:10|1133.05|1115.95|1132.96|1115.86|1133.05|1115.95|1132.96|1115.86|4
1651555460000|2022-05-03 05:24:20|1132.94|1115.84|1132.9|1115.8|1132.94|1115.84|1132.88|1115.78|8
1651555470000|2022-05-03 05:24:30|1132.88|1115.78|1132.89|1115.79|1132.9|1115.8|1132.88|1115.78|10
1651555480000|2022-05-03 05:24:40|1132.92|1115.82|1132.91|1115.81|1132.92|1115.82|1132.75|1115.65|11
1651555490000|2022-05-03 05:24:50|1132.83|1115.73|1132.56|1115.46|1132.83|1115.73|1132.51|1115.41|14
1651555500000|2022-05-03 05:25:00|1132.54|1115.44|1132.55|1115.45|1132.57|1115.47|1132.54|1115.44|6
1651555510000|2022-05-03 05:25:10|1132.54|1115.44|1132.55|1115.45|1132.55|1115.45|1132.54|1115.44|2
1651555520000|2022-05-03 05:25:20|1132.57|1115.47|1131.95|1114.85|1132.57|1115.47|1131.95|1114.85|12
1651555530000|2022-05-03 05:25:30|1131.96|1114.86|1131.73|1114.63|1132.04|1114.94|1131.73|1114.63|15
1651555540000|2022-05-03 05:25:40|1131.95|1114.85|1132.09|1114.99|1132.24|1115.14|1131.95|1114.85|21
1651555550000|2022-05-03 05:25:50|1132.06|1114.96|1132.32|1115.22|1132.33|1115.23|1131.9|1114.8|25
1651555560000|2022-05-03 05:26:00|1132.3|1115.2|1132.41|1115.31|1132.54|1115.44|1132.07|1114.97|20
1651555570000|2022-05-03 05:26:10|1132.38|1115.28|1132.6|1115.5|1132.63|1115.53|1132.38|1115.28|10
1651555580000|2022-05-03 05:26:20|1132.61|1115.51|1132.62|1115.52|1132.63|1115.53|1132.54|1115.44|9
1651555590000|2022-05-03 05:26:30|1132.27|1115.17|1132.48|1115.38|1132.49|1115.39|1132.23|1115.13|9
1651555600000|2022-05-03 05:26:40|1132.49|1115.39|1132.95|1115.85|1132.95|1115.85|1132.49|1115.39|8
1651555610000|2022-05-03 05:26:50|1132.86|1115.76|1133.54|1116.44|1133.54|1116.44|1132.86|1115.76|6
1651555620000|2022-05-03 05:27:00|1133.75|1116.65|1133.83|1116.73|1133.83|1116.73|1133.71|1116.61|4
1651555630000|2022-05-03 05:27:10|1133.86|1116.76|1133.93|1116.83|1134.02|1116.92|1133.71|1116.61|20
1651555640000|2022-05-03 05:27:20|1134.02|1116.92|1134.26|1117.16|1134.27|1117.17|1134.02|1116.92|7
1651555650000|2022-05-03 05:27:30|1134.24|1117.14|1134.24|1117.14|1134.24|1117.14|1134.24|1117.14|1
1651555660000|2022-05-03 05:27:40|1134.49|1117.39|1134.49|1117.39|1134.49|1117.39|1134.49|1117.39|1
1651555670000|2022-05-03 05:27:50|1134.87|1117.77|1134.87|1117.77|1134.87|1117.77|1134.87|1117.77|1
1651555680000|2022-05-03 05:28:00|1134.83|1117.73|1134.67|1117.57|1134.83|1117.73|1134.67|1117.57|2
1651555690000|2022-05-03 05:28:10|1134.66|1117.56|1134.81|1117.71|1134.81|1117.71|1134.66|1117.56|2
1651555700000|2022-05-03 05:28:20|1134.68|1117.58|1134.86|1117.76|1134.86|1117.76|1134.68|1117.58|3
1651555720000|2022-05-03 05:28:40|1134.98|1117.88|1135.04|1117.94|1135.04|1117.94|1134.97|1117.87|4
1651555730000|2022-05-03 05:28:50|1135.06|1117.96|1135.73|1118.63|1135.73|1118.63|1135.06|1117.96|15
1651555740000|2022-05-03 05:29:00|1135.76|1118.66|1136.18|1119.08|1136.26|1119.16|1135.76|1118.66|12
1651555750000|2022-05-03 05:29:10|1135.85|1118.75|1136.3|1119.2|1136.34|1119.24|1135.85|1118.75|9
1651555760000|2022-05-03 05:29:20|1136.32|1119.22|1136.32|1119.22|1136.32|1119.22|1136.32|1119.22|1
1651555770000|2022-05-03 05:29:30|1136.35|1119.25|1136.41|1119.31|1136.41|1119.31|1136.35|1119.25|2
1651555780000|2022-05-03 05:29:40|1136.45|1119.35|1136.45|1119.35|1136.45|1119.35|1136.45|1119.35|1
1651555790000|2022-05-03 05:29:50|1136.41|1119.31|1135.99|1118.89|1136.41|1119.31|1135.89|1118.79|10
1651555800000|2022-05-03 05:30:00|1136.02|1118.92|1135.97|1118.87|1136.08|1118.98|1135.94|1118.84|7
1651555810000|2022-05-03 05:30:10|1135.98|1118.88|1136.36|1119.26|1136.36|1119.26|1135.97|1118.87|14
1651555820000|2022-05-03 05:30:20|1136.43|1119.33|1136.43|1119.33|1136.43|1119.33|1136.43|1119.33|1
1651555830000|2022-05-03 05:30:30|1136.42|1119.32|1136.42|1119.32|1136.42|1119.32|1136.42|1119.32|1
1651555840000|2022-05-03 05:30:40|1136.41|1119.31|1136.4|1119.3|1136.42|1119.32|1136.38|1119.28|4
1651555850000|2022-05-03 05:30:50|1136.47|1119.37|1136.47|1119.37|1136.47|1119.37|1136.47|1119.37|1
1651555860000|2022-05-03 05:31:00|1136.78|1119.68|1136.55|1119.45|1136.78|1119.68|1136.55|1119.45|2
1651555870000|2022-05-03 05:31:10|1136.53|1119.43|1136.53|1119.43|1136.53|1119.43|1136.53|1119.43|1
1651555880000|2022-05-03 05:31:20|1136.62|1119.52|1137.93|1120.83|1137.93|1120.83|1136.36|1119.26|15
1651555890000|2022-05-03 05:31:30|1137.92|1120.82|1137.83|1120.73|1137.92|1120.82|1137.83|1120.73|4
1651555900000|2022-05-03 05:31:40|1138|1120.9|1137.9|1120.8|1138|1120.9|1137.68|1120.58|8
1651555910000|2022-05-03 05:31:50|1137.91|1120.81|1138.03|1120.93|1138.04|1120.94|1137.91|1120.81|10
1651555920000|2022-05-03 05:32:00|1138.01|1120.91|1137.93|1120.83|1138.02|1120.92|1137.89|1120.79|11
1651555930000|2022-05-03 05:32:10|1138.02|1120.92|1137.96|1120.86|1138.02|1120.92|1137.96|1120.86|5
1651555940000|2022-05-03 05:32:20|1137.91|1120.81|1137.9|1120.8|1137.92|1120.82|1137.84|1120.74|12
1651555950000|2022-05-03 05:32:30|1137.91|1120.81|1137.92|1120.82|1137.92|1120.82|1137.91|1120.81|2
1651555960000|2022-05-03 05:32:40|1137.93|1120.83|1137.12|1120.02|1137.94|1120.84|1137.09|1119.99|18
1651555970000|2022-05-03 05:32:50|1137.24|1120.14|1137.9|1120.8|1137.9|1120.8|1137.16|1120.06|10
1651555980000|2022-05-03 05:33:00|1137.95|1120.85|1137.96|1120.86|1138.04|1120.94|1137.92|1120.82|14
1651555990000|2022-05-03 05:33:10|1137.98|1120.88|1138.04|1120.94|1138.07|1120.97|1137.98|1120.88|9
1651556000000|2022-05-03 05:33:20|1138.05|1120.95|1138.52|1121.42|1138.58|1121.48|1138.02|1120.92|13
1651556020000|2022-05-03 05:33:40|1138.5|1121.4|1138.43|1121.33|1138.5|1121.4|1138.43|1121.33|2
1651556030000|2022-05-03 05:33:50|1138.37|1121.27|1138.43|1121.33|1138.43|1121.33|1138.37|1121.27|5
1651556040000|2022-05-03 05:34:00|1138.39|1121.29|1138.43|1121.33|1138.73|1121.63|1138.39|1121.29|7
1651556050000|2022-05-03 05:34:10|1138.4|1121.3|1138.65|1121.55|1138.65|1121.55|1138.4|1121.3|6
1651556060000|2022-05-03 05:34:20|1138.64|1121.54|1138.64|1121.54|1138.64|1121.54|1138.64|1121.54|1
1651556070000|2022-05-03 05:34:30|1138.67|1121.57|1138.64|1121.54|1138.67|1121.57|1138.64|1121.54|3
1651556080000|2022-05-03 05:34:40|1138.61|1121.51|1138.42|1121.32|1138.61|1121.51|1138.42|1121.32|5
1651556100000|2022-05-03 05:35:00|1138.45|1121.35|1138.44|1121.34|1138.45|1121.35|1138.44|1121.34|2
1651556110000|2022-05-03 05:35:10|1138.64|1121.54|1138.67|1121.57|1138.69|1121.59|1138.64|1121.54|6
1651556120000|2022-05-03 05:35:20|1138.69|1121.59|1138.95|1121.85|1138.95|1121.85|1138.65|1121.55|5
1651556130000|2022-05-03 05:35:30|1138.96|1121.86|1139|1121.9|1139|1121.9|1138.96|1121.86|2
1651556140000|2022-05-03 05:35:40|1138.94|1121.84|1138.95|1121.85|1138.95|1121.85|1138.94|1121.84|2
1651556150000|2022-05-03 05:35:50|1138.96|1121.86|1139.55|1122.45|1139.68|1122.58|1138.96|1121.86|18
1651556160000|2022-05-03 05:36:00|1139.54|1122.44|1139.86|1122.76|1139.87|1122.77|1139.54|1122.44|4
1651556170000|2022-05-03 05:36:10|1139.61|1122.51|1139.1|1122|1139.61|1122.51|1139.09|1121.99|6
1651556180000|2022-05-03 05:36:20|1139|1121.9|1139.02|1121.92|1139.06|1121.96|1139|1121.9|7
1651556190000|2022-05-03 05:36:30|1139.03|1121.93|1139.09|1121.99|1139.09|1121.99|1139.03|1121.93|13
1651556200000|2022-05-03 05:36:40|1139.08|1121.98|1139.09|1121.99|1139.09|1121.99|1139.08|1121.98|6
1651556210000|2022-05-03 05:36:50|1139.08|1121.98|1139.06|1121.96|1139.09|1121.99|1139.06|1121.96|5
1651556220000|2022-05-03 05:37:00|1139.07|1121.97|1138.9|1121.8|1139.07|1121.97|1138.9|1121.8|13
1651556230000|2022-05-03 05:37:10|1138.89|1121.79|1139.68|1122.58|1139.78|1122.68|1138.89|1121.79|19
1651556240000|2022-05-03 05:37:20|1139.8|1122.7|1139.74|1122.64|1139.8|1122.7|1139.53|1122.43|14
1651556250000|2022-05-03 05:37:30|1139.75|1122.65|1139.7|1122.6|1139.76|1122.66|1139.7|1122.6|9
1651556260000|2022-05-03 05:37:40|1139.71|1122.61|1139.86|1122.76|1139.86|1122.76|1139.71|1122.61|11
1651556270000|2022-05-03 05:37:50|1139.85|1122.75|1139.93|1122.83|1139.93|1122.83|1139.85|1122.75|8
1651556280000|2022-05-03 05:38:00|1139.91|1122.81|1139.97|1122.87|1139.99|1122.89|1139.91|1122.81|13
1651556290000|2022-05-03 05:38:10|1139.98|1122.88|1139.81|1122.71|1139.99|1122.89|1139.78|1122.68|11
1651556300000|2022-05-03 05:38:20|1139.82|1122.72|1139.98|1122.88|1140.06|1122.96|1139.82|1122.72|17
1651556310000|2022-05-03 05:38:30|1139.97|1122.87|1139.96|1122.86|1140.08|1122.98|1139.95|1122.85|13
1651556320000|2022-05-03 05:38:40|1139.98|1122.88|1140|1122.9|1140.02|1122.92|1139.96|1122.86|8
1651556330000|2022-05-03 05:38:50|1140.04|1122.94|1140.03|1122.93|1140.04|1122.94|1139.97|1122.87|5
1651556340000|2022-05-03 05:39:00|1140.02|1122.92|1140|1122.9|1140.04|1122.94|1139.94|1122.84|13
1651556350000|2022-05-03 05:39:10|1140.01|1122.91|1140.03|1122.93|1140.04|1122.94|1139.96|1122.86|16
1651556360000|2022-05-03 05:39:20|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1139.95|1122.85|9
1651556370000|2022-05-03 05:39:30|1140.05|1122.95|1140.63|1123.53|1140.63|1123.53|1140.05|1122.95|12
1651556380000|2022-05-03 05:39:40|1140.93|1123.83|1140.35|1123.25|1140.93|1123.83|1140.34|1123.24|4
1651556390000|2022-05-03 05:39:50|1140.86|1123.76|1140.86|1123.76|1140.86|1123.76|1140.86|1123.76|1
1651556400000|2022-05-03 05:40:00|1140.96|1123.86|1140.96|1123.86|1140.96|1123.86|1140.96|1123.86|1
1651556420000|2022-05-03 05:40:20|1140.88|1123.78|1140.85|1123.75|1140.88|1123.78|1140.85|1123.75|2
1651556430000|2022-05-03 05:40:30|1140.9|1123.8|1140.95|1123.85|1140.95|1123.85|1140.9|1123.8|3
1651556440000|2022-05-03 05:40:40|1140.96|1123.86|1141.09|1123.99|1141.14|1124.04|1140.96|1123.86|6
1651556450000|2022-05-03 05:40:50|1141.08|1123.98|1141.34|1124.24|1141.34|1124.24|1141.06|1123.96|12
1651556460000|2022-05-03 05:41:00|1141.31|1124.21|1141.34|1124.24|1141.35|1124.25|1141.3|1124.2|11
1651556470000|2022-05-03 05:41:10|1141.35|1124.25|1141.33|1124.23|1141.35|1124.25|1141.29|1124.19|14
1651556480000|2022-05-03 05:41:20|1141.6|1124.5|1141.66|1124.56|1141.66|1124.56|1141.53|1124.43|15
1651556490000|2022-05-03 05:41:30|1141.59|1124.49|1141.45|1124.35|1141.65|1124.55|1141.45|1124.35|4
1651556500000|2022-05-03 05:41:40|1141.44|1124.34|1141.44|1124.34|1141.44|1124.34|1141.44|1124.34|1
1651556510000|2022-05-03 05:41:50|1141.45|1124.35|1141.85|1124.75|1141.94|1124.84|1141.39|1124.29|7
1651556520000|2022-05-03 05:42:00|1141.74|1124.64|1141.8|1124.7|1141.99|1124.89|1141.72|1124.62|12
1651556530000|2022-05-03 05:42:10|1141.73|1124.63|1141.8|1124.7|1141.8|1124.7|1141.69|1124.59|11
1651556540000|2022-05-03 05:42:20|1141.81|1124.71|1141.86|1124.76|1142.06|1124.96|1141.79|1124.69|18
1651556550000|2022-05-03 05:42:30|1141.79|1124.69|1141.02|1123.92|1141.82|1124.72|1141.01|1123.91|15
1651556560000|2022-05-03 05:42:40|1141.08|1123.98|1141.03|1123.93|1141.08|1123.98|1141.03|1123.93|3
1651556570000|2022-05-03 05:42:50|1141.02|1123.92|1141|1123.9|1141.02|1123.92|1141|1123.9|3
1651556580000|2022-05-03 05:43:00|1140.99|1123.89|1140.98|1123.88|1141|1123.9|1140.98|1123.88|4
1651556590000|2022-05-03 05:43:10|1140.96|1123.86|1140.96|1123.86|1140.98|1123.88|1140.96|1123.86|4
1651556600000|2022-05-03 05:43:20|1140.97|1123.87|1140.91|1123.81|1141.01|1123.91|1140.91|1123.81|6
1651556610000|2022-05-03 05:43:30|1140.98|1123.88|1140.99|1123.89|1140.99|1123.89|1140.98|1123.88|2
1651556620000|2022-05-03 05:43:40|1140.9|1123.8|1140.82|1123.72|1140.9|1123.8|1140.76|1123.66|11
1651556630000|2022-05-03 05:43:50|1140.81|1123.71|1140.81|1123.71|1140.81|1123.71|1140.81|1123.71|1
1651556640000|2022-05-03 05:44:00|1140.88|1123.78|1140.88|1123.78|1140.88|1123.78|1140.8|1123.7|5
1651556650000|2022-05-03 05:44:10|1140.85|1123.75|1140.9|1123.8|1141|1123.9|1140.85|1123.75|9
1651556660000|2022-05-03 05:44:20|1140.91|1123.81|1140.8|1123.7|1140.91|1123.81|1140.8|1123.7|9
1651556670000|2022-05-03 05:44:30|1140.79|1123.69|1140.73|1123.63|1140.79|1123.69|1140.7|1123.6|9
1651556680000|2022-05-03 05:44:40|1140.72|1123.62|1140.57|1123.47|1140.73|1123.63|1140.57|1123.47|11
1651556690000|2022-05-03 05:44:50|1140.49|1123.39|1140.29|1123.19|1140.52|1123.42|1140.29|1123.19|3
1651556700000|2022-05-03 05:45:00|1140.27|1123.17|1140.25|1123.15|1140.38|1123.28|1140.21|1123.11|7
1651556710000|2022-05-03 05:45:10|1140.26|1123.16|1140.07|1122.97|1140.28|1123.18|1140.07|1122.97|12
1651556720000|2022-05-03 05:45:20|1139.96|1122.86|1139.98|1122.88|1140.07|1122.97|1139.96|1122.86|9
1651556730000|2022-05-03 05:45:30|1139.99|1122.89|1139.72|1122.62|1139.99|1122.89|1139.72|1122.62|7
1651556740000|2022-05-03 05:45:40|1139.7|1122.6|1139.42|1122.32|1139.85|1122.75|1139.37|1122.27|15
1651556750000|2022-05-03 05:45:50|1139.43|1122.33|1139.49|1122.39|1139.49|1122.39|1139.41|1122.31|3
1651556760000|2022-05-03 05:46:00|1139.47|1122.37|1139.06|1121.96|1139.47|1122.37|1139.06|1121.96|7
1651556770000|2022-05-03 05:46:10|1139.18|1122.08|1139.16|1122.06|1139.18|1122.08|1139.15|1122.05|4
1651556780000|2022-05-03 05:46:20|1139.14|1122.04|1138.95|1121.85|1139.14|1122.04|1138.91|1121.81|17
1651556790000|2022-05-03 05:46:30|1138.99|1121.89|1138.95|1121.85|1139.04|1121.94|1138.95|1121.85|11
1651556800000|2022-05-03 05:46:40|1139.04|1121.94|1138.92|1121.82|1139.04|1121.94|1138.82|1121.72|9
1651556810000|2022-05-03 05:46:50|1138.94|1121.84|1138.8|1121.7|1138.96|1121.86|1138.77|1121.67|11
1651556820000|2022-05-03 05:47:00|1138.75|1121.65|1138.74|1121.64|1138.92|1121.82|1138.74|1121.64|3
1651556830000|2022-05-03 05:47:10|1138.78|1121.68|1138.71|1121.61|1138.78|1121.68|1138.71|1121.61|3
1651556840000|2022-05-03 05:47:20|1138.77|1121.67|1138.72|1121.62|1138.77|1121.67|1138.72|1121.62|2
1651556850000|2022-05-03 05:47:30|1138.69|1121.59|1138.69|1121.59|1138.69|1121.59|1138.69|1121.59|1
1651556860000|2022-05-03 05:47:40|1138.96|1121.86|1138.52|1121.42|1138.96|1121.86|1138.52|1121.42|5
1651556880000|2022-05-03 05:48:00|1138.53|1121.43|1138.49|1121.39|1138.53|1121.43|1138.49|1121.39|2
1651556890000|2022-05-03 05:48:10|1138.5|1121.4|1138.53|1121.43|1138.53|1121.43|1138.5|1121.4|4
1651556900000|2022-05-03 05:48:20|1138.52|1121.42|1138.5|1121.4|1138.52|1121.42|1138.5|1121.4|3
1651556910000|2022-05-03 05:48:30|1138.51|1121.41|1138.73|1121.63|1138.73|1121.63|1138.26|1121.16|13
1651556920000|2022-05-03 05:48:40|1138.75|1121.65|1138.86|1121.76|1138.92|1121.82|1138.56|1121.46|14
1651556930000|2022-05-03 05:48:50|1138.95|1121.85|1138.95|1121.85|1138.98|1121.88|1138.93|1121.83|7
1651556940000|2022-05-03 05:49:00|1138.96|1121.86|1139.01|1121.91|1139.01|1121.91|1138.94|1121.84|12
1651556950000|2022-05-03 05:49:10|1139.04|1121.94|1138.88|1121.78|1139.04|1121.94|1138.86|1121.76|14
1651556960000|2022-05-03 05:49:20|1138.85|1121.75|1138.85|1121.75|1138.89|1121.79|1138.82|1121.72|12
1651556970000|2022-05-03 05:49:30|1138.86|1121.76|1138.87|1121.77|1138.91|1121.81|1138.86|1121.76|8
1651556990000|2022-05-03 05:49:50|1138.73|1121.63|1138.72|1121.62|1138.79|1121.69|1138.7|1121.6|9
1651557000000|2022-05-03 05:50:00|1138.71|1121.61|1138.91|1121.81|1138.91|1121.81|1138.71|1121.61|12
1651557010000|2022-05-03 05:50:10|1138.92|1121.82|1139.37|1122.27|1139.38|1122.28|1138.91|1121.81|20
1651557020000|2022-05-03 05:50:20|1139.34|1122.24|1139.2|1122.1|1139.39|1122.29|1139.2|1122.1|16
1651557030000|2022-05-03 05:50:30|1139.19|1122.09|1139.11|1122.01|1139.19|1122.09|1139.1|1122|6
1651557040000|2022-05-03 05:50:40|1139.09|1121.99|1139.16|1122.06|1139.16|1122.06|1139.09|1121.99|4
1651557050000|2022-05-03 05:50:50|1139.17|1122.07|1138.99|1121.89|1139.18|1122.08|1138.97|1121.87|21
1651557060000|2022-05-03 05:51:00|1139|1121.9|1138.87|1121.77|1139|1121.9|1138.85|1121.75|14
1651557070000|2022-05-03 05:51:10|1138.85|1121.75|1138.86|1121.76|1138.87|1121.77|1138.85|1121.75|5
1651557080000|2022-05-03 05:51:20|1138.87|1121.77|1139.26|1122.16|1139.3|1122.2|1138.87|1121.77|14
1651557090000|2022-05-03 05:51:30|1139.3|1122.2|1139.37|1122.27|1139.45|1122.35|1139.3|1122.2|7
1651557100000|2022-05-03 05:51:40|1139.36|1122.26|1139.42|1122.32|1139.42|1122.32|1139.31|1122.21|7
1651557110000|2022-05-03 05:51:50|1139.4|1122.3|1139.52|1122.42|1139.52|1122.42|1139.38|1122.28|14
1651557120000|2022-05-03 05:52:00|1139.55|1122.45|1139.62|1122.52|1139.62|1122.52|1139.49|1122.39|9
1651557130000|2022-05-03 05:52:10|1139.63|1122.53|1139.64|1122.54|1139.73|1122.63|1139.4|1122.3|17
1651557140000|2022-05-03 05:52:20|1139.66|1122.56|1139.67|1122.57|1139.74|1122.64|1139.66|1122.56|11
1651557150000|2022-05-03 05:52:30|1139.7|1122.6|1139.7|1122.6|1139.73|1122.63|1139.62|1122.52|14
1651557160000|2022-05-03 05:52:40|1139.62|1122.52|1139.92|1122.82|1139.99|1122.89|1139.6|1122.5|14
1651557170000|2022-05-03 05:52:50|1139.89|1122.79|1140.05|1122.95|1140.07|1122.97|1139.61|1122.51|19
1651557180000|2022-05-03 05:53:00|1140.06|1122.96|1140.39|1123.29|1140.42|1123.32|1140.05|1122.95|16
1651557190000|2022-05-03 05:53:10|1140.35|1123.25|1140.36|1123.26|1140.39|1123.29|1140.35|1123.25|7
1651557200000|2022-05-03 05:53:20|1140.48|1123.38|1141.07|1123.97|1141.35|1124.25|1140.48|1123.38|16
1651557220000|2022-05-03 05:53:40|1141.05|1123.95|1141.06|1123.96|1141.11|1124.01|1141.05|1123.95|4
1651557230000|2022-05-03 05:53:50|1141.02|1123.92|1141.03|1123.93|1141.05|1123.95|1141.02|1123.92|10
1651557240000|2022-05-03 05:54:00|1141.04|1123.94|1141.05|1123.95|1141.05|1123.95|1141.04|1123.94|2
1651557260000|2022-05-03 05:54:20|1141.06|1123.96|1141.05|1123.95|1141.06|1123.96|1141.02|1123.92|8
1651557270000|2022-05-03 05:54:30|1141.06|1123.96|1141.87|1124.77|1141.87|1124.77|1141.06|1123.96|18
1651557280000|2022-05-03 05:54:40|1141.88|1124.78|1141.96|1124.86|1142.08|1124.98|1141.82|1124.72|12
1651557290000|2022-05-03 05:54:50|1141.95|1124.85|1141.79|1124.69|1141.95|1124.85|1141.66|1124.56|16
1651557300000|2022-05-03 05:55:00|1141.91|1124.81|1141.88|1124.78|1141.91|1124.81|1141.88|1124.78|2
1651557310000|2022-05-03 05:55:10|1141.86|1124.76|1141.85|1124.75|1141.86|1124.76|1141.85|1124.75|2
1651557320000|2022-05-03 05:55:20|1141.94|1124.84|1142.07|1124.97|1142.07|1124.97|1141.94|1124.84|3
1651557330000|2022-05-03 05:55:30|1142.05|1124.95|1141.88|1124.78|1142.05|1124.95|1141.84|1124.74|15
1651557340000|2022-05-03 05:55:40|1141.86|1124.76|1141.98|1124.88|1142.08|1124.98|1141.86|1124.76|9
1651557350000|2022-05-03 05:55:50|1142.13|1125.03|1142.28|1125.18|1142.28|1125.18|1142.1|1125|4
1651557360000|2022-05-03 05:56:00|1142.25|1125.15|1142.25|1125.15|1142.25|1125.15|1142.25|1125.15|1
1651557370000|2022-05-03 05:56:10|1142.33|1125.23|1142.38|1125.28|1142.38|1125.28|1142.33|1125.23|3
1651557380000|2022-05-03 05:56:20|1142.39|1125.29|1142.54|1125.44|1142.54|1125.44|1142.37|1125.27|6
1651557390000|2022-05-03 05:56:30|1142.51|1125.41|1142.53|1125.43|1142.53|1125.43|1142.42|1125.32|4
1651557400000|2022-05-03 05:56:40|1142.55|1125.45|1142.52|1125.42|1142.76|1125.66|1142.52|1125.42|16
1651557410000|2022-05-03 05:56:50|1142.53|1125.43|1142.53|1125.43|1142.57|1125.47|1142.53|1125.43|5
1651557420000|2022-05-03 05:57:00|1142.54|1125.44|1142.71|1125.61|1142.81|1125.71|1142.54|1125.44|22
1651557430000|2022-05-03 05:57:10|1142.72|1125.62|1142.7|1125.6|1142.76|1125.66|1142.65|1125.55|10
1651557450000|2022-05-03 05:57:30|1142.63|1125.53|1142.67|1125.57|1142.89|1125.79|1142.63|1125.53|4
1651557460000|2022-05-03 05:57:40|1142.73|1125.63|1142.73|1125.63|1142.86|1125.76|1142.73|1125.63|3
1651557470000|2022-05-03 05:57:50|1142.72|1125.62|1142.67|1125.57|1142.72|1125.62|1142.61|1125.51|11
1651557480000|2022-05-03 05:58:00|1142.68|1125.58|1142.67|1125.57|1142.77|1125.67|1142.67|1125.57|8
1651557490000|2022-05-03 05:58:10|1142.69|1125.59|1142.69|1125.59|1142.69|1125.59|1142.69|1125.59|1
1651557500000|2022-05-03 05:58:20|1142.61|1125.51|1142|1124.9|1142.61|1125.51|1142|1124.9|13
1651557510000|2022-05-03 05:58:30|1141.87|1124.77|1142.04|1124.94|1142.04|1124.94|1141.87|1124.77|10
1651557520000|2022-05-03 05:58:40|1142.03|1124.93|1142.05|1124.95|1142.05|1124.95|1142.03|1124.93|3
1651557540000|2022-05-03 05:59:00|1142.06|1124.96|1142.05|1124.95|1142.07|1124.97|1141.97|1124.87|9
1651557550000|2022-05-03 05:59:10|1142.06|1124.96|1141.93|1124.83|1142.06|1124.96|1141.93|1124.83|8
1651557560000|2022-05-03 05:59:20|1141.96|1124.86|1142.32|1125.22|1142.39|1125.29|1141.84|1124.74|12
1651557570000|2022-05-03 05:59:30|1142.31|1125.21|1142.7|1125.6|1142.73|1125.63|1142.31|1125.21|9
1651557580000|2022-05-03 05:59:40|1142.81|1125.71|1142.94|1125.84|1143|1125.9|1142.74|1125.64|7
1651557590000|2022-05-03 05:59:50|1142.95|1125.85|1143.36|1126.26|1143.36|1126.26|1142.9|1125.8|9
1651557600000|2022-05-03 06:00:00|1143.25|1126.15|1142.98|1125.88|1143.27|1126.17|1142.96|1125.86|13
1651557610000|2022-05-03 06:00:10|1142.96|1125.86|1143|1125.9|1143|1125.9|1142.86|1125.76|10
1651557620000|2022-05-03 06:00:20|1142.96|1125.86|1142.98|1125.88|1142.99|1125.89|1142.86|1125.76|8
1651557630000|2022-05-03 06:00:30|1142.93|1125.83|1143.31|1126.21|1143.31|1126.21|1142.93|1125.83|11
1651557640000|2022-05-03 06:00:40|1143.25|1126.15|1142.98|1125.88|1143.45|1126.35|1142.98|1125.88|5
1651557650000|2022-05-03 06:00:50|1142.94|1125.84|1142.97|1125.87|1143.11|1126.01|1142.89|1125.79|9
1651557660000|2022-05-03 06:01:00|1142.64|1125.54|1142.83|1125.73|1142.83|1125.73|1142.64|1125.54|18
1651557670000|2022-05-03 06:01:10|1142.89|1125.79|1142.99|1125.89|1142.99|1125.89|1142.89|1125.79|8
1651557680000|2022-05-03 06:01:20|1142.97|1125.87|1142.9|1125.8|1142.97|1125.87|1142.81|1125.71|11
1651557690000|2022-05-03 06:01:30|1142.89|1125.79|1142.89|1125.79|1142.89|1125.79|1142.87|1125.77|5
1651557700000|2022-05-03 06:01:40|1142.84|1125.74|1142.85|1125.75|1142.85|1125.75|1142.84|1125.74|4
1651557710000|2022-05-03 06:01:50|1142.86|1125.76|1142.73|1125.63|1142.89|1125.79|1142.73|1125.63|9
1651557720000|2022-05-03 06:02:00|1142.72|1125.62|1142.15|1125.05|1142.72|1125.62|1142.12|1125.02|12
1651557730000|2022-05-03 06:02:10|1142.16|1125.06|1142.05|1124.95|1142.17|1125.07|1142.01|1124.91|11
1651557750000|2022-05-03 06:02:30|1142|1124.9|1142.03|1124.93|1142.03|1124.93|1142|1124.9|3
1651557760000|2022-05-03 06:02:40|1142.01|1124.91|1141.98|1124.88|1142.01|1124.91|1141.98|1124.88|2
1651557770000|2022-05-03 06:02:50|1142.02|1124.92|1142.03|1124.93|1142.04|1124.94|1142.02|1124.92|3
1651557780000|2022-05-03 06:03:00|1142.04|1124.94|1141.25|1124.15|1142.05|1124.95|1141.25|1124.15|11
1651557790000|2022-05-03 06:03:10|1141.3|1124.2|1141.15|1124.05|1141.3|1124.2|1141.15|1124.05|7
1651557800000|2022-05-03 06:03:20|1141.03|1123.93|1141.16|1124.06|1141.19|1124.09|1141.02|1123.92|10
1651557810000|2022-05-03 06:03:30|1141.13|1124.03|1141.28|1124.18|1141.28|1124.18|1141.12|1124.02|7
1651557820000|2022-05-03 06:03:40|1141.29|1124.19|1141.63|1124.53|1141.63|1124.53|1141.29|1124.19|5
1651557830000|2022-05-03 06:03:50|1141.83|1124.73|1141.67|1124.57|1141.86|1124.76|1141.67|1124.57|7
1651557850000|2022-05-03 06:04:10|1141.51|1124.41|1141.51|1124.41|1141.51|1124.41|1141.51|1124.41|1
1651557860000|2022-05-03 06:04:20|1141.48|1124.38|1141.55|1124.45|1141.55|1124.45|1141.43|1124.33|7
1651557880000|2022-05-03 06:04:40|1141.56|1124.46|1141.62|1124.52|1141.62|1124.52|1141.56|1124.46|2
1651557890000|2022-05-03 06:04:50|1141.73|1124.63|1141.73|1124.63|1141.73|1124.63|1141.73|1124.63|1
1651557900000|2022-05-03 06:05:00|1141.77|1124.67|1141.8|1124.7|1141.8|1124.7|1141.77|1124.67|3
1651557910000|2022-05-03 06:05:10|1141.82|1124.72|1141.9|1124.8|1141.9|1124.8|1141.82|1124.72|4
1651557920000|2022-05-03 06:05:20|1141.94|1124.84|1141.94|1124.84|1141.94|1124.84|1141.94|1124.84|1
1651557930000|2022-05-03 06:05:30|1142.01|1124.91|1142.02|1124.92|1142.02|1124.92|1142.01|1124.91|2
1651557960000|2022-05-03 06:06:00|1141.97|1124.87|1141.86|1124.76|1141.97|1124.87|1141.84|1124.74|6
1651557970000|2022-05-03 06:06:10|1141.77|1124.67|1141.04|1123.94|1141.77|1124.67|1141.04|1123.94|8
1651557980000|2022-05-03 06:06:20|1141.07|1123.97|1141.07|1123.97|1141.07|1123.97|1141.07|1123.97|1
1651557990000|2022-05-03 06:06:30|1140.89|1123.79|1140.89|1123.79|1141.07|1123.97|1140.89|1123.79|5
1651558000000|2022-05-03 06:06:40|1140.91|1123.81|1140.92|1123.82|1140.99|1123.89|1140.82|1123.72|11
1651558010000|2022-05-03 06:06:50|1140.93|1123.83|1140.26|1123.16|1140.93|1123.83|1140.08|1122.98|12
1651558020000|2022-05-03 06:07:00|1140.29|1123.19|1140.08|1122.98|1140.31|1123.21|1140.07|1122.97|6
1651558030000|2022-05-03 06:07:10|1140.07|1122.97|1139.88|1122.78|1140.07|1122.97|1139.68|1122.58|7
1651558040000|2022-05-03 06:07:20|1138.61|1121.51|1138.17|1121.07|1138.94|1121.84|1137.94|1120.84|14
1651558050000|2022-05-03 06:07:30|1138.18|1121.08|1138.14|1121.04|1138.19|1121.09|1138.14|1121.04|7
1651558060000|2022-05-03 06:07:40|1138.11|1121.01|1138.14|1121.04|1138.45|1121.35|1138.08|1120.98|12
1651558070000|2022-05-03 06:07:50|1138.21|1121.11|1137.65|1120.55|1138.21|1121.11|1137.65|1120.55|8
1651558080000|2022-05-03 06:08:00|1137.66|1120.56|1137.09|1119.99|1137.75|1120.65|1137.05|1119.95|7
1651558090000|2022-05-03 06:08:10|1137.11|1120.01|1137.67|1120.57|1137.93|1120.83|1137.09|1119.99|14
1651558100000|2022-05-03 06:08:20|1137.68|1120.58|1138.01|1120.91|1138.01|1120.91|1137.68|1120.58|5
1651558110000|2022-05-03 06:08:30|1137.97|1120.87|1138.02|1120.92|1138.02|1120.92|1137.97|1120.87|2
1651558120000|2022-05-03 06:08:40|1138.03|1120.93|1138.03|1120.93|1138.03|1120.93|1138.03|1120.93|1
1651558130000|2022-05-03 06:08:50|1138.05|1120.95|1138.15|1121.05|1138.15|1121.05|1138.05|1120.95|2
1651558140000|2022-05-03 06:09:00|1138.13|1121.03|1138.11|1121.01|1138.13|1121.03|1137.97|1120.87|9
1651558150000|2022-05-03 06:09:10|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1
1651558160000|2022-05-03 06:09:20|1138.65|1121.55|1138.65|1121.55|1138.65|1121.55|1138.65|1121.55|1
1651558180000|2022-05-03 06:09:40|1138.56|1121.46|1138.58|1121.48|1138.58|1121.48|1138.56|1121.46|3
1651558190000|2022-05-03 06:09:50|1138.4|1121.3|1138.23|1121.13|1138.49|1121.39|1138.23|1121.13|3
1651558200000|2022-05-03 06:10:00|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1
1651558220000|2022-05-03 06:10:20|1138.08|1120.98|1137.98|1120.88|1138.08|1120.98|1137.98|1120.88|3
1651558230000|2022-05-03 06:10:30|1138.04|1120.94|1138.13|1121.03|1138.26|1121.16|1138|1120.9|5
1651558240000|2022-05-03 06:10:40|1138.05|1120.95|1138.07|1120.97|1138.07|1120.97|1138.01|1120.91|3
1651558250000|2022-05-03 06:10:50|1138.01|1120.91|1138.06|1120.96|1138.07|1120.97|1138.01|1120.91|5
1651558260000|2022-05-03 06:11:00|1138.04|1120.94|1138.04|1120.94|1138.04|1120.94|1138.04|1120.94|1
1651558270000|2022-05-03 06:11:10|1138.02|1120.92|1137.06|1119.96|1138.02|1120.92|1137.06|1119.96|10
1651558280000|2022-05-03 06:11:20|1137.44|1120.34|1137.29|1120.19|1137.44|1120.34|1136.99|1119.89|9
1651558290000|2022-05-03 06:11:30|1137.27|1120.17|1137.23|1120.13|1137.28|1120.18|1137.23|1120.13|5
1651558300000|2022-05-03 06:11:40|1137.22|1120.12|1137.09|1119.99|1137.22|1120.12|1137.09|1119.99|4
1651558310000|2022-05-03 06:11:50|1137.08|1119.98|1137.01|1119.91|1137.08|1119.98|1137.01|1119.91|2
1651558320000|2022-05-03 06:12:00|1137.03|1119.93|1137.07|1119.97|1137.35|1120.25|1137.03|1119.93|19
1651558330000|2022-05-03 06:12:10|1137.08|1119.98|1137.34|1120.24|1137.34|1120.24|1137.08|1119.98|4
1651558340000|2022-05-03 06:12:20|1137.37|1120.27|1137.38|1120.28|1137.69|1120.59|1137.37|1120.27|20
1651558350000|2022-05-03 06:12:30|1137.4|1120.3|1137.63|1120.53|1137.63|1120.53|1137.4|1120.3|12
1651558360000|2022-05-03 06:12:40|1137.66|1120.56|1137.63|1120.53|1137.68|1120.58|1137.63|1120.53|4
1651558370000|2022-05-03 06:12:50|1137.68|1120.58|1137.6|1120.5|1137.69|1120.59|1137.6|1120.5|11
1651558380000|2022-05-03 06:13:00|1137.68|1120.58|1137.37|1120.27|1137.68|1120.58|1137.34|1120.24|13
1651558390000|2022-05-03 06:13:10|1137.39|1120.29|1137.16|1120.06|1137.39|1120.29|1137.16|1120.06|3
1651558400000|2022-05-03 06:13:20|1137.15|1120.05|1137.14|1120.04|1137.16|1120.06|1137.14|1120.04|9
1651558410000|2022-05-03 06:13:30|1137.16|1120.06|1137.05|1119.95|1137.16|1120.06|1137.05|1119.95|7
1651558420000|2022-05-03 06:13:40|1137.06|1119.96|1136.97|1119.87|1137.09|1119.99|1136.97|1119.87|4
1651558430000|2022-05-03 06:13:50|1136.99|1119.89|1136.92|1119.82|1137.04|1119.94|1136.92|1119.82|6
1651558440000|2022-05-03 06:14:00|1136.84|1119.74|1136.84|1119.74|1136.84|1119.74|1136.84|1119.74|1
1651558450000|2022-05-03 06:14:10|1136.8|1119.7|1136.1|1119|1136.8|1119.7|1136.1|1119|15
1651558460000|2022-05-03 06:14:20|1136.15|1119.05|1136.08|1118.98|1136.18|1119.08|1136.07|1118.97|8
1651558470000|2022-05-03 06:14:30|1136.12|1119.02|1135.27|1118.17|1136.12|1119.02|1135.27|1118.17|14
1651558480000|2022-05-03 06:14:40|1135.28|1118.18|1135.14|1118.04|1135.46|1118.36|1135.14|1118.04|13
1651558490000|2022-05-03 06:14:50|1135.13|1118.03|1134.96|1117.86|1135.13|1118.03|1134.94|1117.84|14
1651558500000|2022-05-03 06:15:00|1134.95|1117.85|1135.01|1117.91|1135.02|1117.92|1134.9|1117.8|20
1651558510000|2022-05-03 06:15:10|1135.05|1117.95|1134.88|1117.78|1135.05|1117.95|1134.88|1117.78|9
1651558520000|2022-05-03 06:15:20|1134.81|1117.71|1134.15|1117.05|1134.93|1117.83|1134.15|1117.05|9
1651558530000|2022-05-03 06:15:30|1134.16|1117.06|1134.11|1117.01|1134.36|1117.26|1134.06|1116.96|8
1651558540000|2022-05-03 06:15:40|1134.13|1117.03|1133.62|1116.52|1134.22|1117.12|1133.32|1116.22|17
1651558550000|2022-05-03 06:15:50|1133.59|1116.49|1133.42|1116.32|1133.59|1116.49|1133.41|1116.31|9
1651558560000|2022-05-03 06:16:00|1133.45|1116.35|1133.45|1116.35|1133.45|1116.35|1133.38|1116.28|10
1651558570000|2022-05-03 06:16:10|1133.47|1116.37|1133.93|1116.83|1134.01|1116.91|1133.47|1116.37|10
1651558580000|2022-05-03 06:16:20|1133.97|1116.87|1133.99|1116.89|1133.99|1116.89|1133.97|1116.87|11
1651558590000|2022-05-03 06:16:30|1133.94|1116.84|1133.95|1116.85|1133.95|1116.85|1133.94|1116.84|4
1651558600000|2022-05-03 06:16:40|1133.99|1116.89|1134|1116.9|1134.04|1116.94|1133.94|1116.84|11
1651558620000|2022-05-03 06:17:00|1133.99|1116.89|1134.15|1117.05|1134.24|1117.14|1133.99|1116.89|13
1651558630000|2022-05-03 06:17:10|1134.18|1117.08|1134.99|1117.89|1134.99|1117.89|1134.18|1117.08|10
1651558640000|2022-05-03 06:17:20|1135.01|1117.91|1134.91|1117.81|1135.01|1117.91|1134.9|1117.8|6
1651558650000|2022-05-03 06:17:30|1134.94|1117.84|1135|1117.9|1135|1117.9|1134.94|1117.84|4
1651558660000|2022-05-03 06:17:40|1134.98|1117.88|1134.98|1117.88|1134.98|1117.88|1134.98|1117.88|1
1651558670000|2022-05-03 06:17:50|1135.05|1117.95|1135.47|1118.37|1135.47|1118.37|1135.05|1117.95|13
1651558680000|2022-05-03 06:18:00|1135.75|1118.65|1135.75|1118.65|1135.75|1118.65|1135.75|1118.65|1
1651558690000|2022-05-03 06:18:10|1135.74|1118.64|1137.59|1120.49|1137.59|1120.49|1135.74|1118.64|22
1651558700000|2022-05-03 06:18:20|1137.69|1120.59|1138.01|1120.91|1138.03|1120.93|1137.57|1120.47|15
1651558710000|2022-05-03 06:18:30|1138.02|1120.92|1137.07|1119.97|1138.02|1120.92|1137.03|1119.93|19
1651558720000|2022-05-03 06:18:40|1137.02|1119.92|1136.95|1119.85|1137.02|1119.92|1136.94|1119.84|11
1651558730000|2022-05-03 06:18:50|1136.96|1119.86|1136.85|1119.75|1136.96|1119.86|1136.85|1119.75|7
1651558740000|2022-05-03 06:19:00|1136.88|1119.78|1136.92|1119.82|1136.93|1119.83|1136.8|1119.7|14
1651558750000|2022-05-03 06:19:10|1136.93|1119.83|1136.93|1119.83|1136.93|1119.83|1136.93|1119.83|1
1651558760000|2022-05-03 06:19:20|1136.96|1119.86|1136.95|1119.85|1136.99|1119.89|1136.9|1119.8|7
1651558770000|2022-05-03 06:19:30|1136.96|1119.86|1136.93|1119.83|1136.97|1119.87|1136.91|1119.81|6
1651558780000|2022-05-03 06:19:40|1136.99|1119.89|1136.95|1119.85|1137.06|1119.96|1136.81|1119.71|12
1651558790000|2022-05-03 06:19:50|1136.96|1119.86|1136.9|1119.8|1136.96|1119.86|1136.89|1119.79|4
1651558800000|2022-05-03 06:20:00|1136.94|1119.84|1136.97|1119.87|1136.98|1119.88|1136.84|1119.74|8
1651558810000|2022-05-03 06:20:10|1136.99|1119.89|1137|1119.9|1137.01|1119.91|1136.98|1119.88|10
1651558820000|2022-05-03 06:20:20|1137.04|1119.94|1137.01|1119.91|1137.04|1119.94|1137.01|1119.91|2
1651558850000|2022-05-03 06:20:50|1136.98|1119.88|1136.98|1119.88|1136.98|1119.88|1136.97|1119.87|3
1651558860000|2022-05-03 06:21:00|1136.86|1119.76|1136.95|1119.85|1136.98|1119.88|1136.86|1119.76|7
1651558880000|2022-05-03 06:21:20|1136.93|1119.83|1136.93|1119.83|1136.95|1119.85|1136.91|1119.81|7
1651558890000|2022-05-03 06:21:30|1136.92|1119.82|1136.31|1119.21|1136.95|1119.85|1136.31|1119.21|10
1651558900000|2022-05-03 06:21:40|1136.32|1119.22|1136.74|1119.64|1136.8|1119.7|1136.19|1119.09|19
1651558910000|2022-05-03 06:21:50|1136.8|1119.7|1136.59|1119.49|1136.81|1119.71|1136.59|1119.49|5
1651558920000|2022-05-03 06:22:00|1136.93|1119.83|1136.95|1119.85|1136.95|1119.85|1136.93|1119.83|3
1651558930000|2022-05-03 06:22:10|1137.05|1119.95|1137.02|1119.92|1137.05|1119.95|1136.97|1119.87|5
1651558940000|2022-05-03 06:22:20|1137.04|1119.94|1136.95|1119.85|1137.06|1119.96|1136.85|1119.75|8
1651558950000|2022-05-03 06:22:30|1137|1119.9|1137.01|1119.91|1137.01|1119.91|1137|1119.9|2
1651558960000|2022-05-03 06:22:40|1136.92|1119.82|1137.01|1119.91|1137.07|1119.97|1136.87|1119.77|6
1651558970000|2022-05-03 06:22:50|1136.96|1119.86|1136.96|1119.86|1136.96|1119.86|1136.96|1119.86|1
1651558980000|2022-05-03 06:23:00|1136.87|1119.77|1136.85|1119.75|1136.9|1119.8|1136.7|1119.6|9
1651558990000|2022-05-03 06:23:10|1136.83|1119.73|1136.83|1119.73|1136.83|1119.73|1136.83|1119.73|1
1651559000000|2022-05-03 06:23:20|1136.81|1119.71|1137.04|1119.94|1137.04|1119.94|1136.81|1119.71|4
1651559020000|2022-05-03 06:23:40|1137.03|1119.93|1137.35|1120.25|1137.35|1120.25|1137.03|1119.93|8
1651559030000|2022-05-03 06:23:50|1137.41|1120.31|1137.41|1120.31|1137.41|1120.31|1137.41|1120.31|1
1651559040000|2022-05-03 06:24:00|1137.6|1120.5|1137.94|1120.84|1137.94|1120.84|1137.6|1120.5|4
1651559050000|2022-05-03 06:24:10|1138.04|1120.94|1138.33|1121.23|1138.38|1121.28|1137.84|1120.74|7
1651559060000|2022-05-03 06:24:20|1138.61|1121.51|1138.58|1121.48|1138.63|1121.53|1138.55|1121.45|7
1651559070000|2022-05-03 06:24:30|1138.59|1121.49|1138.57|1121.47|1138.59|1121.49|1138.56|1121.46|4
1651559080000|2022-05-03 06:24:40|1138.54|1121.44|1138.63|1121.53|1138.63|1121.53|1138.54|1121.44|7
1651559090000|2022-05-03 06:24:50|1138.6|1121.5|1138.53|1121.43|1138.63|1121.53|1138.52|1121.42|11
1651559100000|2022-05-03 06:25:00|1138.54|1121.44|1138.6|1121.5|1138.6|1121.5|1138.54|1121.44|2
1651559120000|2022-05-03 06:25:20|1138.57|1121.47|1138.76|1121.66|1138.76|1121.66|1138.57|1121.47|3
1651559140000|2022-05-03 06:25:40|1138.72|1121.62|1138.61|1121.51|1138.72|1121.62|1138.58|1121.48|13
1651559150000|2022-05-03 06:25:50|1138.56|1121.46|1138.5|1121.4|1138.61|1121.51|1138.5|1121.4|13
1651559160000|2022-05-03 06:26:00|1138.09|1120.99|1138.09|1120.99|1138.21|1121.11|1138.04|1120.94|19
1651559170000|2022-05-03 06:26:10|1138.08|1120.98|1138.1|1121|1138.11|1121.01|1138.04|1120.94|7
1651559180000|2022-05-03 06:26:20|1138.01|1120.91|1138.11|1121.01|1138.11|1121.01|1138.01|1120.91|2
1651559200000|2022-05-03 06:26:40|1138.02|1120.92|1138.13|1121.03|1138.13|1121.03|1138.02|1120.92|4
1651559210000|2022-05-03 06:26:50|1138.02|1120.92|1138.04|1120.94|1138.05|1120.95|1138.02|1120.92|4
1651559220000|2022-05-03 06:27:00|1138.03|1120.93|1138.12|1121.02|1138.12|1121.02|1138.03|1120.93|3
1651559230000|2022-05-03 06:27:10|1138.11|1121.01|1138.04|1120.94|1138.11|1121.01|1137.96|1120.86|5
1651559240000|2022-05-03 06:27:20|1138.06|1120.96|1138.1|1121|1138.11|1121.01|1138.06|1120.96|6
1651559250000|2022-05-03 06:27:30|1138.11|1121.01|1138.09|1120.99|1138.11|1121.01|1138.03|1120.93|4
1651559280000|2022-05-03 06:28:00|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1
1651559290000|2022-05-03 06:28:10|1138.07|1120.97|1138.1|1121|1138.1|1121|1138.07|1120.97|2
1651559320000|2022-05-03 06:28:40|1138.06|1120.96|1138.06|1120.96|1138.06|1120.96|1138.06|1120.96|1
1651559340000|2022-05-03 06:29:00|1138.05|1120.95|1138.09|1120.99|1138.09|1120.99|1138.05|1120.95|2
1651559350000|2022-05-03 06:29:10|1138.06|1120.96|1138.79|1121.69|1138.82|1121.72|1138.04|1120.94|11
1651559360000|2022-05-03 06:29:20|1138.78|1121.68|1138.99|1121.89|1138.99|1121.89|1138.78|1121.68|9
1651559370000|2022-05-03 06:29:30|1139.07|1121.97|1139.16|1122.06|1139.17|1122.07|1138.99|1121.89|7
1651559380000|2022-05-03 06:29:40|1139.1|1122|1138.67|1121.57|1139.1|1122|1138.67|1121.57|7
1651559390000|2022-05-03 06:29:50|1138.18|1121.08|1138.17|1121.07|1138.41|1121.31|1138.05|1120.95|14
1651559400000|2022-05-03 06:30:00|1138.12|1121.02|1138.22|1121.12|1138.22|1121.12|1138.12|1121.02|6
1651559410000|2022-05-03 06:30:10|1138.2|1121.1|1138.76|1121.66|1138.78|1121.68|1138.2|1121.1|6
1651559420000|2022-05-03 06:30:20|1138.81|1121.71|1138.31|1121.21|1138.81|1121.71|1138.26|1121.16|6
1651559430000|2022-05-03 06:30:30|1138.34|1121.24|1138.35|1121.25|1138.35|1121.25|1138.34|1121.24|2
1651559440000|2022-05-03 06:30:40|1138.38|1121.28|1138.85|1121.75|1138.85|1121.75|1138.38|1121.28|8
1651559450000|2022-05-03 06:30:50|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1
1651559460000|2022-05-03 06:31:00|1138.73|1121.63|1138.72|1121.62|1138.73|1121.63|1138.72|1121.62|2
1651559470000|2022-05-03 06:31:10|1138.73|1121.63|1138.79|1121.69|1138.79|1121.69|1138.73|1121.63|2
1651559480000|2022-05-03 06:31:20|1138.81|1121.71|1138.87|1121.77|1138.87|1121.77|1138.81|1121.71|3
1651559490000|2022-05-03 06:31:30|1138.88|1121.78|1138.88|1121.78|1138.88|1121.78|1138.88|1121.78|1
1651559500000|2022-05-03 06:31:40|1138.62|1121.52|1138.62|1121.52|1138.62|1121.52|1138.62|1121.52|1
1651559510000|2022-05-03 06:31:50|1138.65|1121.55|1138.87|1121.77|1139.02|1121.92|1138.65|1121.55|16
1651559520000|2022-05-03 06:32:00|1139.19|1122.09|1139.38|1122.28|1139.42|1122.32|1139.09|1121.99|10
1651559530000|2022-05-03 06:32:10|1139.18|1122.08|1139.17|1122.07|1139.2|1122.1|1139.17|1122.07|3
1651559540000|2022-05-03 06:32:20|1139.11|1122.01|1139.21|1122.11|1139.21|1122.11|1139.11|1122.01|2
1651559550000|2022-05-03 06:32:30|1139.16|1122.06|1139.27|1122.17|1139.27|1122.17|1139.1|1122|3
1651559560000|2022-05-03 06:32:40|1139.29|1122.19|1139.41|1122.31|1139.55|1122.45|1139.29|1122.19|3
1651559570000|2022-05-03 06:32:50|1139.88|1122.78|1139.71|1122.61|1139.88|1122.78|1139.71|1122.61|3
1651559580000|2022-05-03 06:33:00|1139.76|1122.66|1139.45|1122.35|1139.76|1122.66|1139.36|1122.26|7
1651559620000|2022-05-03 06:33:40|1139.41|1122.31|1139.8|1122.7|1139.8|1122.7|1139.41|1122.31|2
1651559630000|2022-05-03 06:33:50|1139.82|1122.72|1139.82|1122.72|1139.82|1122.72|1139.82|1122.72|1
1651559640000|2022-05-03 06:34:00|1139.72|1122.62|1139.93|1122.83|1139.93|1122.83|1139.72|1122.62|4
1651559650000|2022-05-03 06:34:10|1139.86|1122.76|1139.92|1122.82|1140.05|1122.95|1139.81|1122.71|9
1651559660000|2022-05-03 06:34:20|1139.93|1122.83|1139.96|1122.86|1139.96|1122.86|1139.93|1122.83|5
1651559670000|2022-05-03 06:34:30|1139.97|1122.87|1139.96|1122.86|1140.01|1122.91|1139.96|1122.86|4
1651559680000|2022-05-03 06:34:40|1140.02|1122.92|1140.03|1122.93|1140.03|1122.93|1140.02|1122.92|2
1651559690000|2022-05-03 06:34:50|1140.07|1122.97|1140.07|1122.97|1140.07|1122.97|1140.07|1122.97|1
1651559700000|2022-05-03 06:35:00|1140.03|1122.93|1140.19|1123.09|1140.31|1123.21|1140.03|1122.93|7
1651559710000|2022-05-03 06:35:10|1140.57|1123.47|1140.78|1123.68|1140.82|1123.72|1140.54|1123.44|11
1651559720000|2022-05-03 06:35:20|1140.8|1123.7|1141.09|1123.99|1141.09|1123.99|1140.8|1123.7|7
1651559730000|2022-05-03 06:35:30|1141.1|1124|1141.1|1124|1141.1|1124|1141.1|1124|1
1651559750000|2022-05-03 06:35:50|1141.11|1124.01|1141.11|1124.01|1141.11|1124.01|1141.11|1124.01|1
1651559760000|2022-05-03 06:36:00|1141.18|1124.08|1141.04|1123.94|1141.18|1124.08|1141.04|1123.94|2
1651559770000|2022-05-03 06:36:10|1141.11|1124.01|1141.19|1124.09|1141.19|1124.09|1141.11|1124.01|3
1651559780000|2022-05-03 06:36:20|1141.12|1124.02|1141.23|1124.13|1141.23|1124.13|1141.12|1124.02|2
1651559790000|2022-05-03 06:36:30|1141.19|1124.09|1141.19|1124.09|1141.4|1124.3|1141.07|1123.97|5
1651559800000|2022-05-03 06:36:40|1141.1|1124|1141.1|1124|1141.1|1124|1141.1|1124|1
1651559810000|2022-05-03 06:36:50|1141.11|1124.01|1141.18|1124.08|1141.18|1124.08|1141.11|1124.01|2
1651559820000|2022-05-03 06:37:00|1141.4|1124.3|1141.73|1124.63|1141.73|1124.63|1141.24|1124.14|4
1651559840000|2022-05-03 06:37:20|1141.72|1124.62|1141.81|1124.71|1141.88|1124.78|1141.64|1124.54|8
1651559850000|2022-05-03 06:37:30|1141.91|1124.81|1141.27|1124.17|1141.91|1124.81|1141.27|1124.17|8
1651559870000|2022-05-03 06:37:50|1141.26|1124.16|1141.27|1124.17|1141.27|1124.17|1141.26|1124.16|2
1651559880000|2022-05-03 06:38:00|1141.14|1124.04|1141.19|1124.09|1141.27|1124.17|1141.14|1124.04|4
1651559900000|2022-05-03 06:38:20|1141.15|1124.05|1141.5|1124.4|1141.5|1124.4|1141.07|1123.97|13
1651559910000|2022-05-03 06:38:30|1141.54|1124.44|1141.94|1124.84|1142.01|1124.91|1141.52|1124.42|13
1651559920000|2022-05-03 06:38:40|1141.91|1124.81|1141.94|1124.84|1141.96|1124.86|1141.9|1124.8|12
1651559930000|2022-05-03 06:38:50|1141.92|1124.82|1141.96|1124.86|1141.96|1124.86|1141.92|1124.82|10
1651559940000|2022-05-03 06:39:00|1141.93|1124.83|1141.93|1124.83|1141.95|1124.85|1141.92|1124.82|11
1651559950000|2022-05-03 06:39:10|1141.92|1124.82|1141.85|1124.75|1142.01|1124.91|1141.85|1124.75|20
1651559960000|2022-05-03 06:39:20|1141.87|1124.77|1141.87|1124.77|1141.88|1124.78|1141.86|1124.76|7
1651559970000|2022-05-03 06:39:30|1141.88|1124.78|1141.82|1124.72|1141.88|1124.78|1141.81|1124.71|11
1651559980000|2022-05-03 06:39:40|1141.83|1124.73|1141.88|1124.78|1141.88|1124.78|1141.82|1124.72|8
1651559990000|2022-05-03 06:39:50|1141.87|1124.77|1141.87|1124.77|1141.91|1124.81|1141.86|1124.76|4
1651560000000|2022-05-03 06:40:00|1141.38|1124.28|1141.37|1124.27|1141.38|1124.28|1141.37|1124.27|6
1651560010000|2022-05-03 06:40:10|1141.38|1124.28|1141.42|1124.32|1141.42|1124.32|1141.38|1124.28|8
1651560020000|2022-05-03 06:40:20|1141.4|1124.3|1141.72|1124.62|1141.82|1124.72|1141.4|1124.3|12
1651560030000|2022-05-03 06:40:30|1141.71|1124.61|1141.81|1124.71|1141.83|1124.73|1141.71|1124.61|10
1651560040000|2022-05-03 06:40:40|1141.8|1124.7|1141.92|1124.82|1142.06|1124.96|1141.8|1124.7|13
1651560050000|2022-05-03 06:40:50|1141.91|1124.81|1141.89|1124.79|1141.91|1124.81|1141.89|1124.79|2
1651560060000|2022-05-03 06:41:00|1141.9|1124.8|1141.89|1124.79|1141.9|1124.8|1141.89|1124.79|4
1651560070000|2022-05-03 06:41:10|1141.9|1124.8|1141.96|1124.86|1141.98|1124.88|1141.89|1124.79|9
1651560080000|2022-05-03 06:41:20|1141.97|1124.87|1142.08|1124.98|1142.08|1124.98|1141.96|1124.86|7
1651560090000|2022-05-03 06:41:30|1142.07|1124.97|1142.02|1124.92|1142.08|1124.98|1142.01|1124.91|7
1651560100000|2022-05-03 06:41:40|1142.01|1124.91|1141.99|1124.89|1142.01|1124.91|1141.96|1124.86|3
1651560120000|2022-05-03 06:42:00|1141.96|1124.86|1142.04|1124.94|1142.04|1124.94|1141.96|1124.86|4
1651560140000|2022-05-03 06:42:20|1141.98|1124.88|1141.95|1124.85|1142|1124.9|1141.92|1124.82|9
1651560150000|2022-05-03 06:42:30|1141.96|1124.86|1141.98|1124.88|1141.98|1124.88|1141.96|1124.86|2
1651560160000|2022-05-03 06:42:40|1142.02|1124.92|1141.92|1124.82|1142.02|1124.92|1141.92|1124.82|4
1651560170000|2022-05-03 06:42:50|1141.9|1124.8|1141.52|1124.42|1141.9|1124.8|1141.45|1124.35|7
1651560180000|2022-05-03 06:43:00|1141.13|1124.03|1141.23|1124.13|1141.26|1124.16|1141.13|1124.03|7
1651560200000|2022-05-03 06:43:20|1140.98|1123.88|1141.01|1123.91|1141.01|1123.91|1140.98|1123.88|4
1651560210000|2022-05-03 06:43:30|1140.98|1123.88|1141.04|1123.94|1141.04|1123.94|1140.98|1123.88|4
1651560220000|2022-05-03 06:43:40|1141|1123.9|1141.21|1124.11|1141.21|1124.11|1141|1123.9|2
1651560230000|2022-05-03 06:43:50|1141.19|1124.09|1140.94|1123.84|1141.22|1124.12|1140.92|1123.82|5
1651560240000|2022-05-03 06:44:00|1140.93|1123.83|1141.02|1123.92|1141.1|1124|1140.92|1123.82|4
1651560250000|2022-05-03 06:44:10|1140.99|1123.89|1140.97|1123.87|1140.99|1123.89|1140.86|1123.76|3
1651560260000|2022-05-03 06:44:20|1141.02|1123.92|1141.04|1123.94|1141.04|1123.94|1141.02|1123.92|3
1651560270000|2022-05-03 06:44:30|1140.93|1123.83|1141.14|1124.04|1141.16|1124.06|1140.93|1123.83|12
1651560280000|2022-05-03 06:44:40|1141.09|1123.99|1141.06|1123.96|1141.09|1123.99|1141.01|1123.91|4
1651560290000|2022-05-03 06:44:50|1141.1|1124|1141.13|1124.03|1141.13|1124.03|1141.1|1124|2
1651560300000|2022-05-03 06:45:00|1141.11|1124.01|1141.04|1123.94|1141.11|1124.01|1141.04|1123.94|5
1651560310000|2022-05-03 06:45:10|1141.06|1123.96|1141.07|1123.97|1141.07|1123.97|1141.06|1123.96|2
1651560320000|2022-05-03 06:45:20|1141.05|1123.95|1141.06|1123.96|1141.06|1123.96|1141.02|1123.92|4
1651560330000|2022-05-03 06:45:30|1141.13|1124.03|1141.17|1124.07|1141.17|1124.07|1141.13|1124.03|3
1651560350000|2022-05-03 06:45:50|1140.99|1123.89|1141.17|1124.07|1141.17|1124.07|1140.99|1123.89|4
1651560360000|2022-05-03 06:46:00|1141.12|1124.02|1140.97|1123.87|1141.12|1124.02|1140.96|1123.86|5
1651560370000|2022-05-03 06:46:10|1140.96|1123.86|1140.96|1123.86|1140.96|1123.86|1140.96|1123.86|1
1651560380000|2022-05-03 06:46:20|1140.87|1123.77|1140.97|1123.87|1140.97|1123.87|1140.87|1123.77|3
1651560390000|2022-05-03 06:46:30|1140.9|1123.8|1140.66|1123.56|1140.9|1123.8|1140.66|1123.56|5
1651560400000|2022-05-03 06:46:40|1140.52|1123.42|1140.48|1123.38|1140.52|1123.42|1140.48|1123.38|2
1651560410000|2022-05-03 06:46:50|1140.35|1123.25|1140.35|1123.25|1140.35|1123.25|1140.35|1123.25|1
1651560420000|2022-05-03 06:47:00|1140.16|1123.06|1140.09|1122.99|1140.16|1123.06|1140.04|1122.94|4
1651560430000|2022-05-03 06:47:10|1140.03|1122.93|1139.99|1122.89|1140.03|1122.93|1139.99|1122.89|2
1651560440000|2022-05-03 06:47:20|1139.98|1122.88|1139.99|1122.89|1140|1122.9|1139.98|1122.88|9
1651560460000|2022-05-03 06:47:40|1139.95|1122.85|1139.4|1122.3|1139.95|1122.85|1139.4|1122.3|7
1651560470000|2022-05-03 06:47:50|1139.32|1122.22|1139.32|1122.22|1139.32|1122.22|1139.31|1122.21|3
1651560480000|2022-05-03 06:48:00|1139.31|1122.21|1139.26|1122.16|1139.32|1122.22|1139.2|1122.1|6
1651560490000|2022-05-03 06:48:10|1139.27|1122.17|1139.18|1122.08|1139.3|1122.2|1139.18|1122.08|6
1651560500000|2022-05-03 06:48:20|1139.19|1122.09|1139.2|1122.1|1139.22|1122.12|1139.15|1122.05|9
1651560520000|2022-05-03 06:48:40|1139.18|1122.08|1139.07|1121.97|1139.18|1122.08|1139.07|1121.97|4
1651560530000|2022-05-03 06:48:50|1139.08|1121.98|1139.05|1121.95|1139.08|1121.98|1139.05|1121.95|2
1651560540000|2022-05-03 06:49:00|1139.21|1122.11|1139.46|1122.36|1139.73|1122.63|1139.21|1122.11|13
1651560550000|2022-05-03 06:49:10|1139.6|1122.5|1139.6|1122.5|1139.6|1122.5|1139.58|1122.48|4
1651560560000|2022-05-03 06:49:20|1139.59|1122.49|1139.84|1122.74|1139.93|1122.83|1139.59|1122.49|5
1651560570000|2022-05-03 06:49:30|1139.87|1122.77|1139.68|1122.58|1139.87|1122.77|1139.68|1122.58|4
1651560580000|2022-05-03 06:49:40|1139.66|1122.56|1139.66|1122.56|1139.66|1122.56|1139.66|1122.56|1
1651560590000|2022-05-03 06:49:50|1139.73|1122.63|1139.73|1122.63|1139.73|1122.63|1139.73|1122.63|1
1651560600000|2022-05-03 06:50:00|1139.8|1122.7|1139.78|1122.68|1139.8|1122.7|1139.77|1122.67|4
1651560630000|2022-05-03 06:50:30|1139.77|1122.67|1139.86|1122.76|1139.86|1122.76|1139.72|1122.62|6
1651560640000|2022-05-03 06:50:40|1139.88|1122.78|1139.96|1122.86|1139.96|1122.86|1139.88|1122.78|5
1651560650000|2022-05-03 06:50:50|1139.98|1122.88|1140.07|1122.97|1140.07|1122.97|1139.98|1122.88|5
1651560660000|2022-05-03 06:51:00|1140.03|1122.93|1140|1122.9|1140.04|1122.94|1139.99|1122.89|4
1651560670000|2022-05-03 06:51:10|1139.96|1122.86|1139.71|1122.61|1139.96|1122.86|1139.71|1122.61|4
1651560680000|2022-05-03 06:51:20|1139.69|1122.59|1139.68|1122.58|1139.69|1122.59|1139.68|1122.58|4
1651560690000|2022-05-03 06:51:30|1139.69|1122.59|1139.41|1122.31|1139.69|1122.59|1139.41|1122.31|8
1651560700000|2022-05-03 06:51:40|1139.36|1122.26|1139.12|1122.02|1139.36|1122.26|1139.07|1121.97|11
1651560720000|2022-05-03 06:52:00|1139.15|1122.05|1139.15|1122.05|1139.54|1122.44|1139.13|1122.03|13
1651560730000|2022-05-03 06:52:10|1139.05|1121.95|1138.9|1121.8|1139.05|1121.95|1138.9|1121.8|2
1651560740000|2022-05-03 06:52:20|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1
1651560760000|2022-05-03 06:52:40|1138.92|1121.82|1138.96|1121.86|1138.96|1121.86|1138.92|1121.82|2
1651560770000|2022-05-03 06:52:50|1139.08|1121.98|1139.07|1121.97|1139.08|1121.98|1139.05|1121.95|3
1651560780000|2022-05-03 06:53:00|1139.03|1121.93|1138.9|1121.8|1139.03|1121.93|1138.9|1121.8|2
1651560790000|2022-05-03 06:53:10|1138.93|1121.83|1138.9|1121.8|1138.94|1121.84|1138.78|1121.68|5
1651560800000|2022-05-03 06:53:20|1138.93|1121.83|1138.09|1120.99|1139.05|1121.95|1138.08|1120.98|13
1651560820000|2022-05-03 06:53:40|1138.02|1120.92|1137.95|1120.85|1138.03|1120.93|1137.94|1120.84|5
1651560830000|2022-05-03 06:53:50|1138.05|1120.95|1138.07|1120.97|1138.07|1120.97|1138.05|1120.95|3
1651560840000|2022-05-03 06:54:00|1138|1120.9|1138|1120.9|1138|1120.9|1138|1120.9|1
1651560850000|2022-05-03 06:54:10|1138.03|1120.93|1138.04|1120.94|1138.06|1120.96|1138.03|1120.93|5
1651560860000|2022-05-03 06:54:20|1138.03|1120.93|1138.07|1120.97|1138.07|1120.97|1138.03|1120.93|3
1651560870000|2022-05-03 06:54:30|1138.06|1120.96|1138.05|1120.95|1138.06|1120.96|1138.05|1120.95|2
1651560880000|2022-05-03 06:54:40|1138.06|1120.96|1138.07|1120.97|1138.07|1120.97|1138.06|1120.96|2
1651560890000|2022-05-03 06:54:50|1138.06|1120.96|1138.1|1121|1138.1|1121|1138.06|1120.96|2
1651560910000|2022-05-03 06:55:10|1138.11|1121.01|1138.1|1121|1138.11|1121.01|1138.09|1120.99|4
1651560920000|2022-05-03 06:55:20|1138.07|1120.97|1138.05|1120.95|1138.07|1120.97|1138.05|1120.95|2
1651560930000|2022-05-03 06:55:30|1138.02|1120.92|1137.98|1120.88|1138.02|1120.92|1137.98|1120.88|3
1651560940000|2022-05-03 06:55:40|1137.99|1120.89|1137.92|1120.82|1137.99|1120.89|1137.91|1120.81|5
1651560950000|2022-05-03 06:55:50|1137.9|1120.8|1137.96|1120.86|1137.96|1120.86|1137.84|1120.74|4
1651560960000|2022-05-03 06:56:00|1137.91|1120.81|1137.41|1120.31|1137.91|1120.81|1137.32|1120.22|12
1651560970000|2022-05-03 06:56:10|1137.34|1120.24|1137.35|1120.25|1137.43|1120.33|1137.34|1120.24|3
1651560990000|2022-05-03 06:56:30|1137.36|1120.26|1137.09|1119.99|1137.36|1120.26|1137.09|1119.99|5
1651561000000|2022-05-03 06:56:40|1137.06|1119.96|1137.18|1120.08|1137.22|1120.12|1137.06|1119.96|5
1651561010000|2022-05-03 06:56:50|1137.23|1120.13|1137.21|1120.11|1137.23|1120.13|1137.21|1120.11|2
1651561020000|2022-05-03 06:57:00|1137.22|1120.12|1137.35|1120.25|1137.35|1120.25|1137.22|1120.12|6
1651561030000|2022-05-03 06:57:10|1137.3|1120.2|1137.31|1120.21|1137.31|1120.21|1137.27|1120.17|4
1651561040000|2022-05-03 06:57:20|1137.34|1120.24|1137.22|1120.12|1137.34|1120.24|1137.22|1120.12|2
1651561050000|2022-05-03 06:57:30|1137.3|1120.2|1137.3|1120.2|1137.3|1120.2|1137.3|1120.2|1
1651561060000|2022-05-03 06:57:40|1137.16|1120.06|1137.05|1119.95|1137.41|1120.31|1137.05|1119.95|4
1651561070000|2022-05-03 06:57:50|1137.15|1120.05|1137.3|1120.2|1137.34|1120.24|1137.14|1120.04|10
1651561080000|2022-05-03 06:58:00|1137.27|1120.17|1137.25|1120.15|1137.27|1120.17|1137.21|1120.11|5
1651561090000|2022-05-03 06:58:10|1137.22|1120.12|1137.22|1120.12|1137.25|1120.15|1137.22|1120.12|3
1651561100000|2022-05-03 06:58:20|1137.2|1120.1|1137.22|1120.12|1137.25|1120.15|1137.2|1120.1|6
1651561110000|2022-05-03 06:58:30|1137.25|1120.15|1137.22|1120.12|1137.25|1120.15|1137.22|1120.12|2
1651561120000|2022-05-03 06:58:40|1137.08|1119.98|1137.08|1119.98|1137.08|1119.98|1137.08|1119.98|1
1651561130000|2022-05-03 06:58:50|1137.04|1119.94|1137.04|1119.94|1137.04|1119.94|1137.04|1119.94|1
1651561140000|2022-05-03 06:59:00|1137.06|1119.96|1137.21|1120.11|1137.26|1120.16|1137.06|1119.96|12
1651561150000|2022-05-03 06:59:10|1137.2|1120.1|1137.28|1120.18|1137.29|1120.19|1137.2|1120.1|10
1651561160000|2022-05-03 06:59:20|1137.54|1120.44|1137.85|1120.75|1137.85|1120.75|1137.49|1120.39|7
1651561170000|2022-05-03 06:59:30|1137.87|1120.77|1137.8|1120.7|1137.89|1120.79|1137.78|1120.68|5
1651561180000|2022-05-03 06:59:40|1137.81|1120.71|1137.31|1120.21|1137.96|1120.86|1137.31|1120.21|9
1651561190000|2022-05-03 06:59:50|1137.32|1120.22|1137.69|1120.59|1137.98|1120.88|1137.32|1120.22|11
1651561200000|2022-05-03 07:00:00|1137.98|1120.88|1137.91|1120.81|1137.98|1120.88|1137.69|1120.59|11
1651561210000|2022-05-03 07:00:10|1137.95|1120.85|1138.04|1120.94|1138.05|1120.95|1137.95|1120.85|7
1651561220000|2022-05-03 07:00:20|1138.03|1120.93|1138.04|1120.94|1138.04|1120.94|1138.03|1120.93|2
1651561230000|2022-05-03 07:00:30|1137.82|1120.72|1138.02|1120.92|1138.05|1120.95|1137.82|1120.72|5
1651561240000|2022-05-03 07:00:40|1138.05|1120.95|1138.05|1120.95|1138.05|1120.95|1138.02|1120.92|4
1651561250000|2022-05-03 07:00:50|1137.98|1120.88|1137.17|1120.07|1137.98|1120.88|1137.12|1120.02|10
1651561260000|2022-05-03 07:01:00|1137.18|1120.08|1136.54|1119.44|1137.18|1120.08|1136.5|1119.4|12
1651561270000|2022-05-03 07:01:10|1136.53|1119.43|1136.24|1119.14|1136.53|1119.43|1136.24|1119.14|10
1651561280000|2022-05-03 07:01:20|1136.26|1119.16|1136.06|1118.96|1136.26|1119.16|1135.56|1118.46|21
1651561290000|2022-05-03 07:01:30|1136.05|1118.95|1137.25|1120.15|1137.53|1120.43|1136.05|1118.95|24
1651561300000|2022-05-03 07:01:40|1137.22|1120.12|1137.07|1119.97|1137.22|1120.12|1137.04|1119.94|17
1651561310000|2022-05-03 07:01:50|1136.94|1119.84|1137.06|1119.96|1137.06|1119.96|1136.94|1119.84|5
1651561320000|2022-05-03 07:02:00|1137.04|1119.94|1137.05|1119.95|1137.05|1119.95|1136.99|1119.89|6
1651561330000|2022-05-03 07:02:10|1137.06|1119.96|1137.11|1120.01|1137.11|1120.01|1137.03|1119.93|3
1651561340000|2022-05-03 07:02:20|1137.08|1119.98|1137.12|1120.02|1137.12|1120.02|1137.07|1119.97|4
1651561350000|2022-05-03 07:02:30|1137.13|1120.03|1137.13|1120.03|1137.14|1120.04|1137.13|1120.03|3
1651561360000|2022-05-03 07:02:40|1137.14|1120.04|1137.08|1119.98|1137.16|1120.06|1137.08|1119.98|6
1651561370000|2022-05-03 07:02:50|1137.06|1119.96|1136.99|1119.89|1137.08|1119.98|1136.99|1119.89|3
1651561390000|2022-05-03 07:03:10|1137.06|1119.96|1136.89|1119.79|1137.06|1119.96|1136.89|1119.79|2
1651561400000|2022-05-03 07:03:20|1136.84|1119.74|1136.8|1119.7|1136.88|1119.78|1136.79|1119.69|5
1651561410000|2022-05-03 07:03:30|1136.75|1119.65|1136.46|1119.36|1137.03|1119.93|1136.46|1119.36|6
1651561420000|2022-05-03 07:03:40|1136.6|1119.5|1136.65|1119.55|1136.82|1119.72|1136.37|1119.27|12
1651561430000|2022-05-03 07:03:50|1136.52|1119.42|1136.52|1119.42|1136.65|1119.55|1136.52|1119.42|7
1651561440000|2022-05-03 07:04:00|1136.6|1119.5|1136.05|1118.95|1136.6|1119.5|1136.05|1118.95|3
1651561450000|2022-05-03 07:04:10|1136.08|1118.98|1136.06|1118.96|1136.1|1119|1136.06|1118.96|3
1651561460000|2022-05-03 07:04:20|1136.04|1118.94|1136.04|1118.94|1136.04|1118.94|1136.04|1118.94|1
1651561470000|2022-05-03 07:04:30|1136.08|1118.98|1136.03|1118.93|1136.08|1118.98|1136.03|1118.93|2
1651561480000|2022-05-03 07:04:40|1136.04|1118.94|1136.17|1119.07|1136.18|1119.08|1136.04|1118.94|3
1651561490000|2022-05-03 07:04:50|1136.06|1118.96|1136.08|1118.98|1136.11|1119.01|1135.71|1118.61|13
1651561500000|2022-05-03 07:05:00|1136.09|1118.99|1136.03|1118.93|1136.09|1118.99|1135.68|1118.58|13
1651561510000|2022-05-03 07:05:10|1136.04|1118.94|1136.09|1118.99|1136.09|1118.99|1136.04|1118.94|3
1651561520000|2022-05-03 07:05:20|1136.01|1118.91|1136.06|1118.96|1136.06|1118.96|1136.01|1118.91|2
1651561530000|2022-05-03 07:05:30|1136.07|1118.97|1136.08|1118.98|1136.1|1119|1136.05|1118.95|4
1651561540000|2022-05-03 07:05:40|1136.07|1118.97|1135.97|1118.87|1136.08|1118.98|1135.44|1118.34|20
1651561550000|2022-05-03 07:05:50|1135.99|1118.89|1135.57|1118.47|1136|1118.9|1135.56|1118.46|13
1651561560000|2022-05-03 07:06:00|1136|1118.9|1135.96|1118.86|1136|1118.9|1135.96|1118.86|2
1651561570000|2022-05-03 07:06:10|1136|1118.9|1136.06|1118.96|1136.08|1118.98|1136|1118.9|8
1651561580000|2022-05-03 07:06:20|1136.05|1118.95|1136.13|1119.03|1136.13|1119.03|1136.05|1118.95|5
1651561600000|2022-05-03 07:06:40|1136.08|1118.98|1135.98|1118.88|1136.09|1118.99|1135.97|1118.87|7
1651561610000|2022-05-03 07:06:50|1135.94|1118.84|1135.7|1118.6|1135.94|1118.84|1135.6|1118.5|7
1651561620000|2022-05-03 07:07:00|1135.62|1118.52|1135.44|1118.34|1135.7|1118.6|1135.25|1118.15|7
1651561630000|2022-05-03 07:07:10|1135.59|1118.49|1135.46|1118.36|1136.08|1118.98|1135.45|1118.35|11
1651561640000|2022-05-03 07:07:20|1135.43|1118.33|1135.53|1118.43|1135.57|1118.47|1135.43|1118.33|7
1651561650000|2022-05-03 07:07:30|1135.57|1118.47|1136.08|1118.98|1136.09|1118.99|1135.54|1118.44|6
1651561660000|2022-05-03 07:07:40|1136.07|1118.97|1136.06|1118.96|1136.07|1118.97|1136.04|1118.94|4
1651561670000|2022-05-03 07:07:50|1136.08|1118.98|1136.45|1119.35|1136.55|1119.45|1136.02|1118.92|12
1651561680000|2022-05-03 07:08:00|1136.52|1119.42|1137.09|1119.99|1137.09|1119.99|1136.49|1119.39|11
1651561690000|2022-05-03 07:08:10|1137.33|1120.23|1137.46|1120.36|1137.53|1120.43|1137.33|1120.23|6
1651561700000|2022-05-03 07:08:20|1137.43|1120.33|1137.43|1120.33|1137.43|1120.33|1137.43|1120.33|1
1651561710000|2022-05-03 07:08:30|1137.49|1120.39|1137.27|1120.17|1137.73|1120.63|1137.1|1120|13
1651561720000|2022-05-03 07:08:40|1137.6|1120.5|1137.31|1120.21|1137.68|1120.58|1137.13|1120.03|12
1651561730000|2022-05-03 07:08:50|1137.32|1120.22|1137.29|1120.19|1137.32|1120.22|1137.29|1120.19|2
1651561740000|2022-05-03 07:09:00|1137.61|1120.51|1137.3|1120.2|1137.64|1120.54|1137.3|1120.2|3
1651561750000|2022-05-03 07:09:10|1137.64|1120.54|1137.64|1120.54|1137.64|1120.54|1137.63|1120.53|3
1651561760000|2022-05-03 07:09:20|1137.54|1120.44|1137.57|1120.47|1137.57|1120.47|1137.43|1120.33|4
1651561770000|2022-05-03 07:09:30|1137.58|1120.48|1137.6|1120.5|1137.6|1120.5|1137.57|1120.47|7
1651561780000|2022-05-03 07:09:40|1137.61|1120.51|1137.3|1120.2|1137.77|1120.67|1137.3|1120.2|7
1651561790000|2022-05-03 07:09:50|1137.21|1120.11|1137.36|1120.26|1137.36|1120.26|1137.1|1120|7
1651561800000|2022-05-03 07:10:00|1137.39|1120.29|1137.84|1120.74|1137.84|1120.74|1137.24|1120.14|5
1651561810000|2022-05-03 07:10:10|1137.86|1120.76|1137.81|1120.71|1137.86|1120.76|1137.77|1120.67|11
1651561820000|2022-05-03 07:10:20|1137.82|1120.72|1137.84|1120.74|1137.85|1120.75|1137.76|1120.66|6
1651561830000|2022-05-03 07:10:30|1137.85|1120.75|1137.04|1119.94|1137.85|1120.75|1137.04|1119.94|8
1651561840000|2022-05-03 07:10:40|1137.06|1119.96|1137.06|1119.96|1137.06|1119.96|1137.06|1119.96|1
1651561850000|2022-05-03 07:10:50|1137.05|1119.95|1137.06|1119.96|1137.06|1119.96|1137|1119.9|3
1651561860000|2022-05-03 07:11:00|1137.03|1119.93|1136.07|1118.97|1137.06|1119.96|1136.05|1118.95|12
1651561870000|2022-05-03 07:11:10|1136.08|1118.98|1136.05|1118.95|1136.08|1118.98|1136.03|1118.93|3
1651561880000|2022-05-03 07:11:20|1136.04|1118.94|1136.03|1118.93|1136.04|1118.94|1136.03|1118.93|2
1651561890000|2022-05-03 07:11:30|1136.05|1118.95|1136.08|1118.98|1136.08|1118.98|1136.05|1118.95|2
1651561900000|2022-05-03 07:11:40|1136.1|1119|1136.1|1119|1136.1|1119|1136.1|1119|1
1651561910000|2022-05-03 07:11:50|1136.07|1118.97|1136.03|1118.93|1136.11|1119.01|1136.02|1118.92|12
1651561920000|2022-05-03 07:12:00|1136.04|1118.94|1136.29|1119.19|1136.44|1119.34|1136.04|1118.94|3
1651561930000|2022-05-03 07:12:10|1136.32|1119.22|1136.1|1119|1136.32|1119.22|1136.1|1119|5
1651561940000|2022-05-03 07:12:20|1136.41|1119.31|1136.71|1119.61|1136.71|1119.61|1136.25|1119.15|16
1651561950000|2022-05-03 07:12:30|1136.66|1119.56|1137.51|1120.41|1137.74|1120.64|1136.66|1119.56|15
1651561960000|2022-05-03 07:12:40|1137.93|1120.83|1137.7|1120.6|1137.93|1120.83|1137.46|1120.36|19
1651561970000|2022-05-03 07:12:50|1137.51|1120.41|1137.3|1120.2|1137.6|1120.5|1137.3|1120.2|17
1651561980000|2022-05-03 07:13:00|1137.14|1120.04|1137.04|1119.94|1137.14|1120.04|1136.98|1119.88|8
1651562000000|2022-05-03 07:13:20|1136.98|1119.88|1136.99|1119.89|1136.99|1119.89|1136.98|1119.88|2
1651562010000|2022-05-03 07:13:30|1137|1119.9|1136.99|1119.89|1137|1119.9|1136.99|1119.89|2
1651562020000|2022-05-03 07:13:40|1137|1119.9|1137.91|1120.81|1137.91|1120.81|1136.89|1119.79|18
1651562030000|2022-05-03 07:13:50|1137.74|1120.64|1137.47|1120.37|1137.91|1120.81|1137.4|1120.3|7
1651562040000|2022-05-03 07:14:00|1137.77|1120.67|1137.77|1120.67|1137.77|1120.67|1137.76|1120.66|3
1651562050000|2022-05-03 07:14:10|1137.45|1120.35|1138.02|1120.92|1138.22|1121.12|1137.45|1120.35|7
1651562060000|2022-05-03 07:14:20|1137.96|1120.86|1138.59|1121.49|1138.8|1121.7|1137.92|1120.82|15
1651562070000|2022-05-03 07:14:30|1138.69|1121.59|1138.58|1121.48|1138.69|1121.59|1138.58|1121.48|5
1651562080000|2022-05-03 07:14:40|1138.67|1121.57|1138.71|1121.61|1138.71|1121.61|1138.67|1121.57|2
1651562090000|2022-05-03 07:14:50|1138.68|1121.58|1138.82|1121.72|1138.93|1121.83|1138.66|1121.56|12
1651562100000|2022-05-03 07:15:00|1138.83|1121.73|1138.8|1121.7|1138.97|1121.87|1138.68|1121.58|12
1651562110000|2022-05-03 07:15:10|1138.89|1121.79|1138.95|1121.85|1139.06|1121.96|1138.84|1121.74|8
1651562120000|2022-05-03 07:15:20|1139.07|1121.97|1139.14|1122.04|1139.14|1122.04|1138.98|1121.88|7
1651562130000|2022-05-03 07:15:30|1139.46|1122.36|1139.07|1121.97|1139.46|1122.36|1139.04|1121.94|12
1651562140000|2022-05-03 07:15:40|1138.97|1121.87|1138.87|1121.77|1139.07|1121.97|1138.87|1121.77|13
1651562150000|2022-05-03 07:15:50|1138.88|1121.78|1139|1121.9|1139|1121.9|1138.88|1121.78|6
1651562160000|2022-05-03 07:16:00|1138.98|1121.88|1139|1121.9|1139.04|1121.94|1138.85|1121.75|10
1651562170000|2022-05-03 07:16:10|1138.95|1121.85|1138.87|1121.77|1139|1121.9|1138.87|1121.77|4
1651562180000|2022-05-03 07:16:20|1138.88|1121.78|1138.9|1121.8|1139.04|1121.94|1138.86|1121.76|7
1651562190000|2022-05-03 07:16:30|1138.81|1121.71|1138.9|1121.8|1139.02|1121.92|1138.81|1121.71|5
1651562200000|2022-05-03 07:16:40|1138.92|1121.82|1139.82|1122.72|1139.89|1122.79|1138.92|1121.82|13
1651562210000|2022-05-03 07:16:50|1139.78|1122.68|1140.27|1123.17|1140.27|1123.17|1139.78|1122.68|5
1651562220000|2022-05-03 07:17:00|1140.41|1123.31|1140.78|1123.68|1140.78|1123.68|1140.41|1123.31|4
1651562230000|2022-05-03 07:17:10|1140.8|1123.7|1141.01|1123.91|1141.11|1124.01|1140.8|1123.7|8
1651562250000|2022-05-03 07:17:30|1141.05|1123.95|1140.97|1123.87|1141.05|1123.95|1140.97|1123.87|3
1651562260000|2022-05-03 07:17:40|1141.13|1124.03|1141.06|1123.96|1141.18|1124.08|1141.06|1123.96|6
1651562270000|2022-05-03 07:17:50|1141.72|1124.62|1141.13|1124.03|1141.82|1124.72|1141.06|1123.96|23
1651562280000|2022-05-03 07:18:00|1141.12|1124.02|1141.03|1123.93|1141.14|1124.04|1141.03|1123.93|7
1651562290000|2022-05-03 07:18:10|1141.02|1123.92|1141.1|1124|1141.1|1124|1141.02|1123.92|8
1651562300000|2022-05-03 07:18:20|1141.06|1123.96|1141.03|1123.93|1141.09|1123.99|1141.03|1123.93|10
1651562310000|2022-05-03 07:18:30|1141.02|1123.92|1141.08|1123.98|1141.08|1123.98|1141.02|1123.92|6
1651562320000|2022-05-03 07:18:40|1141.05|1123.95|1141.05|1123.95|1141.05|1123.95|1141.05|1123.95|1
1651562330000|2022-05-03 07:18:50|1141.08|1123.98|1141.08|1123.98|1141.08|1123.98|1141.08|1123.98|1
1651562340000|2022-05-03 07:19:00|1141.07|1123.97|1141.09|1123.99|1141.1|1124|1141.07|1123.97|4
1651562350000|2022-05-03 07:19:10|1141.08|1123.98|1140.64|1123.54|1141.08|1123.98|1140.64|1123.54|3
1651562360000|2022-05-03 07:19:20|1140.87|1123.77|1140.97|1123.87|1140.98|1123.88|1140.87|1123.77|8
1651562370000|2022-05-03 07:19:30|1140.93|1123.83|1140.51|1123.41|1140.93|1123.83|1140.51|1123.41|2
1651562380000|2022-05-03 07:19:40|1140.48|1123.38|1140.01|1122.91|1140.5|1123.4|1139.95|1122.85|10
1651562390000|2022-05-03 07:19:50|1140|1122.9|1140.04|1122.94|1140.36|1123.26|1140|1122.9|6
1651562400000|2022-05-03 07:20:00|1140.08|1122.98|1140.07|1122.97|1140.26|1123.16|1139.95|1122.85|16
1651562410000|2022-05-03 07:20:10|1140.09|1122.99|1140.09|1122.99|1140.09|1122.99|1140.07|1122.97|5
1651562420000|2022-05-03 07:20:20|1140.15|1123.05|1140.16|1123.06|1140.17|1123.07|1140.11|1123.01|8
1651562430000|2022-05-03 07:20:30|1140.12|1123.02|1139.78|1122.68|1140.12|1123.02|1139.3|1122.2|12
1651562440000|2022-05-03 07:20:40|1139.72|1122.62|1139.72|1122.62|1139.72|1122.62|1139.72|1122.62|1
1651562450000|2022-05-03 07:20:50|1139.78|1122.68|1139.11|1122.01|1139.78|1122.68|1139.11|1122.01|4
1651562460000|2022-05-03 07:21:00|1139.04|1121.94|1139.04|1121.94|1139.06|1121.96|1139.04|1121.94|3
1651562470000|2022-05-03 07:21:10|1139.05|1121.95|1139.05|1121.95|1139.05|1121.95|1139.05|1121.95|1
1651562480000|2022-05-03 07:21:20|1139.03|1121.93|1139.05|1121.95|1139.05|1121.95|1139.02|1121.92|6
1651562490000|2022-05-03 07:21:30|1139.04|1121.94|1139.01|1121.91|1139.16|1122.06|1139|1121.9|6
1651562500000|2022-05-03 07:21:40|1138.97|1121.87|1138.97|1121.87|1138.97|1121.87|1138.97|1121.87|1
1651562520000|2022-05-03 07:22:00|1138.94|1121.84|1139.03|1121.93|1139.04|1121.94|1138.94|1121.84|9
1651562530000|2022-05-03 07:22:10|1139.01|1121.91|1138.97|1121.87|1139.08|1121.98|1138.97|1121.87|8
1651562550000|2022-05-03 07:22:30|1139|1121.9|1139|1121.9|1139|1121.9|1138.99|1121.89|3
1651562560000|2022-05-03 07:22:40|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1
1651562570000|2022-05-03 07:22:50|1138.91|1121.81|1138.95|1121.85|1138.96|1121.86|1138.89|1121.79|7
1651562580000|2022-05-03 07:23:00|1138.96|1121.86|1138.99|1121.89|1139.02|1121.92|1138.95|1121.85|6
1651562590000|2022-05-03 07:23:10|1139.02|1121.92|1139.02|1121.92|1139.26|1122.16|1139.02|1121.92|13
1651562600000|2022-05-03 07:23:20|1139.47|1122.37|1139.48|1122.38|1139.48|1122.38|1139.47|1122.37|2
1651562610000|2022-05-03 07:23:30|1139.17|1122.07|1139.22|1122.12|1139.44|1122.34|1139.11|1122.01|10
1651562620000|2022-05-03 07:23:40|1139.17|1122.07|1139.32|1122.22|1139.32|1122.22|1139.16|1122.06|3
1651562630000|2022-05-03 07:23:50|1139.27|1122.17|1139.16|1122.06|1139.27|1122.17|1139.16|1122.06|2
1651562650000|2022-05-03 07:24:10|1139.32|1122.22|1139.29|1122.19|1139.78|1122.68|1139.25|1122.15|14
1651562660000|2022-05-03 07:24:20|1139.28|1122.18|1139.26|1122.16|1139.28|1122.18|1139.26|1122.16|2
1651562670000|2022-05-03 07:24:30|1139.23|1122.13|1139.23|1122.13|1139.23|1122.13|1139.23|1122.13|1
1651562690000|2022-05-03 07:24:50|1139.26|1122.16|1139.18|1122.08|1139.29|1122.19|1139.18|1122.08|5
1651562700000|2022-05-03 07:25:00|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1
1651562710000|2022-05-03 07:25:10|1139.16|1122.06|1139.2|1122.1|1139.2|1122.1|1139.16|1122.06|2
1651562720000|2022-05-03 07:25:20|1139.16|1122.06|1139.48|1122.38|1139.69|1122.59|1139.12|1122.02|9
1651562730000|2022-05-03 07:25:30|1139.5|1122.4|1139.2|1122.1|1139.55|1122.45|1139.2|1122.1|12
1651562740000|2022-05-03 07:25:40|1139.12|1122.02|1139.22|1122.12|1139.22|1122.12|1139.12|1122.02|4
1651562750000|2022-05-03 07:25:50|1139.21|1122.11|1139.55|1122.45|1139.55|1122.45|1139.21|1122.11|2
1651562760000|2022-05-03 07:26:00|1139.57|1122.47|1139.31|1122.21|1139.69|1122.59|1139.29|1122.19|8
1651562780000|2022-05-03 07:26:20|1139.32|1122.22|1139.32|1122.22|1139.32|1122.22|1139.32|1122.22|1
1651562790000|2022-05-03 07:26:30|1139.31|1122.21|1139.24|1122.14|1139.37|1122.27|1139.22|1122.12|5
1651562810000|2022-05-03 07:26:50|1139.22|1122.12|1139.22|1122.12|1139.22|1122.12|1139.22|1122.12|1
1651562820000|2022-05-03 07:27:00|1139.23|1122.13|1139.71|1122.61|1139.71|1122.61|1139.16|1122.06|11
1651562830000|2022-05-03 07:27:10|1139.84|1122.74|1139.93|1122.83|1140.01|1122.91|1139.71|1122.61|9
1651562840000|2022-05-03 07:27:20|1139.91|1122.81|1139.32|1122.22|1139.91|1122.81|1139.18|1122.08|14
1651562850000|2022-05-03 07:27:30|1139.42|1122.32|1139.42|1122.32|1139.42|1122.32|1139.42|1122.32|1
1651562860000|2022-05-03 07:27:40|1139.36|1122.26|1139.44|1122.34|1139.44|1122.34|1139.26|1122.16|9
1651562870000|2022-05-03 07:27:50|1139.45|1122.35|1139.34|1122.24|1139.45|1122.35|1139.34|1122.24|2
1651562880000|2022-05-03 07:28:00|1139.29|1122.19|1139.29|1122.19|1139.29|1122.19|1139.29|1122.19|1
1651562890000|2022-05-03 07:28:10|1139.3|1122.2|1139.32|1122.22|1139.32|1122.22|1139.3|1122.2|3
1651562900000|2022-05-03 07:28:20|1139.36|1122.26|1139.42|1122.32|1139.42|1122.32|1139.36|1122.26|5
1651562910000|2022-05-03 07:28:30|1139.47|1122.37|1139.47|1122.37|1139.51|1122.41|1139.47|1122.37|3
1651562920000|2022-05-03 07:28:40|1139.48|1122.38|1139.48|1122.38|1139.48|1122.38|1139.48|1122.38|1
1651562930000|2022-05-03 07:28:50|1139.45|1122.35|1139.46|1122.36|1139.46|1122.36|1139.45|1122.35|2
1651562940000|2022-05-03 07:29:00|1139.27|1122.17|1139.44|1122.34|1139.44|1122.34|1139.27|1122.17|2
1651562950000|2022-05-03 07:29:10|1139.33|1122.23|1139.44|1122.34|1139.44|1122.34|1139.33|1122.23|2
1651562960000|2022-05-03 07:29:20|1139.46|1122.36|1139.4|1122.3|1139.46|1122.36|1139.4|1122.3|2
1651562980000|2022-05-03 07:29:40|1139.51|1122.41|1139.37|1122.27|1139.51|1122.41|1139.37|1122.27|4
1651562990000|2022-05-03 07:29:50|1139.36|1122.26|1139.86|1122.76|1139.89|1122.79|1139.36|1122.26|8
1651563000000|2022-05-03 07:30:00|1139.85|1122.75|1139.76|1122.66|1139.85|1122.75|1139.75|1122.65|7
1651563010000|2022-05-03 07:30:10|1139.67|1122.57|1139.23|1122.13|1139.68|1122.58|1139.18|1122.08|12
1651563020000|2022-05-03 07:30:20|1139.19|1122.09|1139.23|1122.13|1139.27|1122.17|1139.19|1122.09|9
1651563030000|2022-05-03 07:30:30|1139.19|1122.09|1139.14|1122.04|1139.27|1122.17|1139.14|1122.04|8
1651563040000|2022-05-03 07:30:40|1139.05|1121.95|1139.14|1122.04|1139.22|1122.12|1139.05|1121.95|6
1651563050000|2022-05-03 07:30:50|1139.18|1122.08|1139.1|1122|1139.18|1122.08|1139.1|1122|2
1651563060000|2022-05-03 07:31:00|1139.01|1121.91|1139.1|1122|1139.18|1122.08|1139.01|1121.91|7
1651563070000|2022-05-03 07:31:10|1139.12|1122.02|1139.15|1122.05|1139.22|1122.12|1139.12|1122.02|7
1651563080000|2022-05-03 07:31:20|1139.13|1122.03|1139.15|1122.05|1139.19|1122.09|1139.13|1122.03|3
1651563090000|2022-05-03 07:31:30|1139.14|1122.04|1139.15|1122.05|1139.15|1122.05|1139.14|1122.04|4
1651563100000|2022-05-03 07:31:40|1139.12|1122.02|1139.07|1121.97|1139.12|1122.02|1139.07|1121.97|2
1651563110000|2022-05-03 07:31:50|1139.05|1121.95|1138.96|1121.86|1139.05|1121.95|1138.94|1121.84|5
1651563120000|2022-05-03 07:32:00|1138.98|1121.88|1139.01|1121.91|1139.01|1121.91|1138.98|1121.88|2
1651563130000|2022-05-03 07:32:10|1139.02|1121.92|1138.55|1121.45|1139.02|1121.92|1138.55|1121.45|6
1651563140000|2022-05-03 07:32:20|1138.54|1121.44|1138.44|1121.34|1138.54|1121.44|1138.4|1121.3|9
1651563150000|2022-05-03 07:32:30|1138.45|1121.35|1138.53|1121.43|1138.53|1121.43|1138.45|1121.35|3
1651563160000|2022-05-03 07:32:40|1138.57|1121.47|1138.96|1121.86|1138.99|1121.89|1138.56|1121.46|11
1651563170000|2022-05-03 07:32:50|1138.99|1121.89|1139.07|1121.97|1139.08|1121.98|1138.99|1121.89|7
1651563180000|2022-05-03 07:33:00|1139.14|1122.04|1139.15|1122.05|1139.15|1122.05|1139.14|1122.04|2
1651563190000|2022-05-03 07:33:10|1139.28|1122.18|1139.84|1122.74|1139.84|1122.74|1139.28|1122.18|7
1651563200000|2022-05-03 07:33:20|1139.85|1122.75|1140.07|1122.97|1140.07|1122.97|1139.85|1122.75|2
1651563210000|2022-05-03 07:33:30|1139.85|1122.75|1139.8|1122.7|1139.85|1122.75|1139.8|1122.7|2
1651563220000|2022-05-03 07:33:40|1139.72|1122.62|1139.93|1122.83|1139.93|1122.83|1139.69|1122.59|4
1651563230000|2022-05-03 07:33:50|1139.94|1122.84|1140.05|1122.95|1140.05|1122.95|1139.94|1122.84|6
1651563240000|2022-05-03 07:34:00|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1140.03|1122.93|3
1651563250000|2022-05-03 07:34:10|1140|1122.9|1139.37|1122.27|1140|1122.9|1139.31|1122.21|16
1651563260000|2022-05-03 07:34:20|1139.38|1122.28|1139.38|1122.28|1139.38|1122.28|1139.38|1122.28|1
1651563270000|2022-05-03 07:34:30|1139.32|1122.22|1139.95|1122.85|1139.98|1122.88|1139.32|1122.22|10
1651563280000|2022-05-03 07:34:40|1139.96|1122.86|1139.92|1122.82|1140.11|1123.01|1139.92|1122.82|11
1651563290000|2022-05-03 07:34:50|1140.47|1123.37|1140.47|1123.37|1140.47|1123.37|1140.47|1123.37|1
1651563300000|2022-05-03 07:35:00|1140.99|1123.89|1140.96|1123.86|1140.99|1123.89|1140.96|1123.86|2
1651563310000|2022-05-03 07:35:10|1140.99|1123.89|1140.97|1123.87|1140.99|1123.89|1140.97|1123.87|2
1651563320000|2022-05-03 07:35:20|1140.94|1123.84|1140.97|1123.87|1140.97|1123.87|1140.94|1123.84|4
1651563330000|2022-05-03 07:35:30|1140.93|1123.83|1140.95|1123.85|1140.95|1123.85|1140.8|1123.7|16
1651563340000|2022-05-03 07:35:40|1140.91|1123.81|1140.89|1123.79|1140.93|1123.83|1140.83|1123.73|9
1651563350000|2022-05-03 07:35:50|1140.94|1123.84|1140.88|1123.78|1140.94|1123.84|1140.88|1123.78|4
1651563360000|2022-05-03 07:36:00|1140.9|1123.8|1140.97|1123.87|1140.97|1123.87|1140.9|1123.8|6
1651563370000|2022-05-03 07:36:10|1141.02|1123.92|1141.02|1123.92|1141.02|1123.92|1141.02|1123.92|1
1651563380000|2022-05-03 07:36:20|1141.01|1123.91|1141.76|1124.66|1142.04|1124.94|1140.93|1123.83|12
1651563390000|2022-05-03 07:36:30|1142.04|1124.94|1141.75|1124.65|1142.04|1124.94|1141.7|1124.6|9
1651563400000|2022-05-03 07:36:40|1141.7|1124.6|1142.01|1124.91|1142.01|1124.91|1141.69|1124.59|13
1651563410000|2022-05-03 07:36:50|1141.87|1124.77|1141.93|1124.83|1141.94|1124.84|1141.87|1124.77|7
1651563420000|2022-05-03 07:37:00|1141.89|1124.79|1142.09|1124.99|1142.11|1125.01|1141.89|1124.79|14
1651563430000|2022-05-03 07:37:10|1142.1|1125|1142.1|1125|1142.1|1125|1142.05|1124.95|7
1651563440000|2022-05-03 07:37:20|1142.05|1124.95|1142.06|1124.96|1142.09|1124.99|1142.05|1124.95|7
1651563450000|2022-05-03 07:37:30|1142.07|1124.97|1142.05|1124.95|1142.07|1124.97|1142.03|1124.93|3
1651563460000|2022-05-03 07:37:40|1142.04|1124.94|1142.06|1124.96|1142.06|1124.96|1142|1124.9|8
1651563470000|2022-05-03 07:37:50|1142.04|1124.94|1141.89|1124.79|1142.04|1124.94|1141.89|1124.79|7
1651563480000|2022-05-03 07:38:00|1141.9|1124.8|1141.9|1124.8|1141.91|1124.81|1141.85|1124.75|8
1651563490000|2022-05-03 07:38:10|1141.89|1124.79|1141.9|1124.8|1141.92|1124.82|1141.89|1124.79|4
1651563500000|2022-05-03 07:38:20|1142|1124.9|1141.97|1124.87|1142.01|1124.91|1141.97|1124.87|5
1651563510000|2022-05-03 07:38:30|1141.98|1124.88|1141.93|1124.83|1142|1124.9|1141.93|1124.83|5
1651563520000|2022-05-03 07:38:40|1141.94|1124.84|1141.96|1124.86|1141.96|1124.86|1141.94|1124.84|2
1651563530000|2022-05-03 07:38:50|1142.01|1124.91|1141.9|1124.8|1142.02|1124.92|1141.9|1124.8|7
1651563540000|2022-05-03 07:39:00|1141.91|1124.81|1141.92|1124.82|1142.06|1124.96|1141.87|1124.77|7
1651563550000|2022-05-03 07:39:10|1141.93|1124.83|1141.95|1124.85|1142.06|1124.96|1141.82|1124.72|10
1651563560000|2022-05-03 07:39:20|1141.84|1124.74|1141.91|1124.81|1141.92|1124.82|1141.8|1124.7|13
1651563570000|2022-05-03 07:39:30|1141.73|1124.63|1141.61|1124.51|1141.74|1124.64|1141.61|1124.51|11
1651563580000|2022-05-03 07:39:40|1141.62|1124.52|1141.62|1124.52|1141.62|1124.52|1141.6|1124.5|3
1651563590000|2022-05-03 07:39:50|1141.67|1124.57|1141.08|1123.98|1141.67|1124.57|1141.03|1123.93|9
1651563600000|2022-05-03 07:40:00|1141.09|1123.99|1140.99|1123.89|1141.1|1124|1140.86|1123.76|6
1651563610000|2022-05-03 07:40:10|1141|1123.9|1141.07|1123.97|1141.07|1123.97|1141|1123.9|5
1651563620000|2022-05-03 07:40:20|1141.05|1123.95|1141.05|1123.95|1141.07|1123.97|1141.05|1123.95|3
1651563630000|2022-05-03 07:40:30|1141.08|1123.98|1141.35|1124.25|1141.41|1124.31|1141.08|1123.98|11
1651563640000|2022-05-03 07:40:40|1141.37|1124.27|1141.23|1124.13|1141.41|1124.31|1141.23|1124.13|4
1651563650000|2022-05-03 07:40:50|1141.12|1124.02|1141.13|1124.03|1141.19|1124.09|1140.99|1123.89|10
1651563660000|2022-05-03 07:41:00|1141.14|1124.04|1141.3|1124.2|1141.32|1124.22|1140.92|1123.82|18
1651563670000|2022-05-03 07:41:10|1141.31|1124.21|1141.01|1123.91|1141.31|1124.21|1141.01|1123.91|7
1651563680000|2022-05-03 07:41:20|1141.07|1123.97|1141.07|1123.97|1141.07|1123.97|1141.07|1123.97|1
1651563690000|2022-05-03 07:41:30|1141.08|1123.98|1141.05|1123.95|1141.11|1124.01|1141.01|1123.91|9
1651563700000|2022-05-03 07:41:40|1141.06|1123.96|1141.09|1123.99|1141.09|1123.99|1141.05|1123.95|4
1651563710000|2022-05-03 07:41:50|1141.01|1123.91|1141.02|1123.92|1141.02|1123.92|1140.98|1123.88|8
1651563720000|2022-05-03 07:42:00|1141.03|1123.93|1141.01|1123.91|1141.04|1123.94|1140.85|1123.75|9
1651563730000|2022-05-03 07:42:10|1140.98|1123.88|1140.99|1123.89|1141.02|1123.92|1140.98|1123.88|3
1651563740000|2022-05-03 07:42:20|1141.01|1123.91|1141.01|1123.91|1141.02|1123.92|1141.01|1123.91|3
1651563750000|2022-05-03 07:42:30|1141.05|1123.95|1141.02|1123.92|1141.05|1123.95|1140.94|1123.84|8
1651563770000|2022-05-03 07:42:50|1141|1123.9|1141.03|1123.93|1141.07|1123.97|1141|1123.9|7
1651563780000|2022-05-03 07:43:00|1141.05|1123.95|1141.03|1123.93|1141.09|1123.99|1141.03|1123.93|7
1651563790000|2022-05-03 07:43:10|1140.74|1123.64|1140.64|1123.54|1140.74|1123.64|1140.54|1123.44|7
1651563800000|2022-05-03 07:43:20|1140.65|1123.55|1140.53|1123.43|1140.67|1123.57|1140.53|1123.43|7
1651563810000|2022-05-03 07:43:30|1140.49|1123.39|1140.29|1123.19|1140.49|1123.39|1140.29|1123.19|5
1651563820000|2022-05-03 07:43:40|1140.26|1123.16|1139.9|1122.8|1140.26|1123.16|1139.87|1122.77|13
1651563830000|2022-05-03 07:43:50|1139.92|1122.82|1140.03|1122.93|1140.03|1122.93|1139.77|1122.67|6
1651563840000|2022-05-03 07:44:00|1139.97|1122.87|1139.66|1122.56|1139.99|1122.89|1139.66|1122.56|8
1651563850000|2022-05-03 07:44:10|1139.67|1122.57|1139.97|1122.87|1139.97|1122.87|1139.66|1122.56|7
1651563860000|2022-05-03 07:44:20|1140|1122.9|1139.62|1122.52|1140.02|1122.92|1139.62|1122.52|13
1651563880000|2022-05-03 07:44:40|1139.63|1122.53|1139.58|1122.48|1139.63|1122.53|1139.58|1122.48|2
1651563890000|2022-05-03 07:44:50|1139.11|1122.01|1138.54|1121.44|1139.11|1122.01|1138.54|1121.44|14
1651563900000|2022-05-03 07:45:00|1138.48|1121.38|1138.09|1120.99|1138.48|1121.38|1137.83|1120.73|18
1651563910000|2022-05-03 07:45:10|1138.31|1121.21|1138.3|1121.2|1138.31|1121.21|1138.3|1121.2|2
1651563920000|2022-05-03 07:45:20|1138.23|1121.13|1138.92|1121.82|1138.92|1121.82|1138.23|1121.13|6
1651563930000|2022-05-03 07:45:30|1138.64|1121.54|1139.01|1121.91|1139.01|1121.91|1138.64|1121.54|4
1651563940000|2022-05-03 07:45:40|1139.06|1121.96|1139.06|1121.96|1139.06|1121.96|1139.06|1121.96|1
1651563950000|2022-05-03 07:45:50|1138.98|1121.88|1138.52|1121.42|1138.98|1121.88|1138.49|1121.39|3
1651563960000|2022-05-03 07:46:00|1138.12|1121.02|1138.23|1121.13|1138.23|1121.13|1138.12|1121.02|8
1651563970000|2022-05-03 07:46:10|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1138.25|1121.15|1
1651563980000|2022-05-03 07:46:20|1138.21|1121.11|1137.72|1120.62|1138.21|1121.11|1137.63|1120.53|10
1651564000000|2022-05-03 07:46:40|1137.09|1119.99|1137.09|1119.99|1137.09|1119.99|1137.09|1119.99|1
1651564010000|2022-05-03 07:46:50|1137.12|1120.02|1137.06|1119.96|1137.12|1120.02|1137.05|1119.95|16
1651564020000|2022-05-03 07:47:00|1136.93|1119.83|1136.98|1119.88|1137|1119.9|1136.93|1119.83|7
1651564030000|2022-05-03 07:47:10|1137.01|1119.91|1136.91|1119.81|1137.02|1119.92|1136.91|1119.81|6
1651564040000|2022-05-03 07:47:20|1136.9|1119.8|1136.99|1119.89|1136.99|1119.89|1136.86|1119.76|7
1651564050000|2022-05-03 07:47:30|1136.96|1119.86|1136.51|1119.41|1136.96|1119.86|1136.44|1119.34|15
1651564060000|2022-05-03 07:47:40|1136.52|1119.42|1136.5|1119.4|1136.52|1119.42|1136.5|1119.4|5
1651564070000|2022-05-03 07:47:50|1136.57|1119.47|1136.08|1118.98|1136.57|1119.47|1135.91|1118.81|16
1651564080000|2022-05-03 07:48:00|1136.15|1119.05|1136.04|1118.94|1136.17|1119.07|1136.02|1118.92|9
1651564090000|2022-05-03 07:48:10|1136.03|1118.93|1135.68|1118.58|1136.05|1118.95|1135.58|1118.48|8
1651564100000|2022-05-03 07:48:20|1135.67|1118.57|1136.05|1118.95|1136.05|1118.95|1135.67|1118.57|4
1651564110000|2022-05-03 07:48:30|1136.04|1118.94|1136.07|1118.97|1136.09|1118.99|1135.99|1118.89|10
1651564120000|2022-05-03 07:48:40|1136.08|1118.98|1136.05|1118.95|1136.09|1118.99|1136.05|1118.95|4
1651564130000|2022-05-03 07:48:50|1135.75|1118.65|1136.05|1118.95|1136.08|1118.98|1135.74|1118.64|12
1651564140000|2022-05-03 07:49:00|1136.04|1118.94|1135.74|1118.64|1136.08|1118.98|1135.74|1118.64|6
1651564150000|2022-05-03 07:49:10|1135.78|1118.68|1135.78|1118.68|1136.08|1118.98|1135.78|1118.68|10
1651564160000|2022-05-03 07:49:20|1135.74|1118.64|1136.05|1118.95|1136.08|1118.98|1135.74|1118.64|9
1651564170000|2022-05-03 07:49:30|1135.74|1118.64|1136.01|1118.91|1136.02|1118.92|1135.74|1118.64|3
1651564180000|2022-05-03 07:49:40|1135.9|1118.8|1135.89|1118.79|1135.9|1118.8|1135.89|1118.79|2
1651564190000|2022-05-03 07:49:50|1135.9|1118.8|1135.9|1118.8|1135.9|1118.8|1135.9|1118.8|1
1651564200000|2022-05-03 07:50:00|1135.89|1118.79|1135.89|1118.79|1136.1|1119|1135.89|1118.79|11
1651564220000|2022-05-03 07:50:20|1135.88|1118.78|1135.99|1118.89|1136.03|1118.93|1135.88|1118.78|5
1651564230000|2022-05-03 07:50:30|1136|1118.9|1136|1118.9|1136.02|1118.92|1136|1118.9|5
1651564240000|2022-05-03 07:50:40|1136.01|1118.91|1135.88|1118.78|1136.04|1118.94|1135.81|1118.71|16
1651564250000|2022-05-03 07:50:50|1135.89|1118.79|1136.04|1118.94|1136.09|1118.99|1135.89|1118.79|21
1651564260000|2022-05-03 07:51:00|1136.06|1118.96|1136.37|1119.27|1136.37|1119.27|1135.94|1118.84|23
1651564270000|2022-05-03 07:51:10|1136.4|1119.3|1136.51|1119.41|1136.71|1119.61|1136.24|1119.14|17
1651564280000|2022-05-03 07:51:20|1136.53|1119.43|1136.86|1119.76|1136.86|1119.76|1136.53|1119.43|8
1651564290000|2022-05-03 07:51:30|1136.98|1119.88|1137.1|1120|1137.12|1120.02|1136.98|1119.88|9
1651564300000|2022-05-03 07:51:40|1137.09|1119.99|1138.71|1121.61|1138.71|1121.61|1137.09|1119.99|18
1651564310000|2022-05-03 07:51:50|1138.72|1121.62|1138.64|1121.54|1138.72|1121.62|1138.53|1121.43|8
1651564320000|2022-05-03 07:52:00|1138.6|1121.5|1138.94|1121.84|1139.03|1121.93|1138.4|1121.3|11
1651564330000|2022-05-03 07:52:10|1138.78|1121.68|1138.88|1121.78|1138.88|1121.78|1138.78|1121.68|3
1651564340000|2022-05-03 07:52:20|1138.9|1121.8|1138.97|1121.87|1138.97|1121.87|1138.9|1121.8|6
1651564350000|2022-05-03 07:52:30|1138.99|1121.89|1138.96|1121.86|1139.02|1121.92|1138.9|1121.8|9
1651564360000|2022-05-03 07:52:40|1139.02|1121.92|1139.02|1121.92|1139.02|1121.92|1139.02|1121.92|1
1651564370000|2022-05-03 07:52:50|1139.04|1121.94|1139.05|1121.95|1139.05|1121.95|1139.03|1121.93|3
1651564380000|2022-05-03 07:53:00|1139.06|1121.96|1139.15|1122.05|1139.17|1122.07|1139.05|1121.95|5
1651564390000|2022-05-03 07:53:10|1139.13|1122.03|1139.12|1122.02|1139.13|1122.03|1139.12|1122.02|2
1651564400000|2022-05-03 07:53:20|1139.07|1121.97|1139.43|1122.33|1139.56|1122.46|1139.07|1121.97|7
1651564410000|2022-05-03 07:53:30|1139.79|1122.69|1139.81|1122.71|1139.81|1122.71|1139.5|1122.4|6
1651564420000|2022-05-03 07:53:40|1139.95|1122.85|1139.94|1122.84|1139.95|1122.85|1139.75|1122.65|8
1651564430000|2022-05-03 07:53:50|1139.91|1122.81|1139.87|1122.77|1139.94|1122.84|1139.85|1122.75|5
1651564440000|2022-05-03 07:54:00|1139.85|1122.75|1139.89|1122.79|1139.91|1122.81|1139.65|1122.55|9
1651564450000|2022-05-03 07:54:10|1139.97|1122.87|1140.88|1123.78|1140.88|1123.78|1139.93|1122.83|14
1651564460000|2022-05-03 07:54:20|1140.9|1123.8|1140.87|1123.77|1140.91|1123.81|1140.6|1123.5|14
1651564470000|2022-05-03 07:54:30|1140.88|1123.78|1141.05|1123.95|1141.05|1123.95|1140.88|1123.78|5
1651564480000|2022-05-03 07:54:40|1141.07|1123.97|1140.98|1123.88|1141.09|1123.99|1140.91|1123.81|13
1651564490000|2022-05-03 07:54:50|1140.99|1123.89|1140.79|1123.69|1140.99|1123.89|1140.73|1123.63|10
1651564500000|2022-05-03 07:55:00|1140.81|1123.71|1140.98|1123.88|1140.99|1123.89|1140.81|1123.71|13
1651564510000|2022-05-03 07:55:10|1140.9|1123.8|1140.99|1123.89|1140.99|1123.89|1140.9|1123.8|6
1651564520000|2022-05-03 07:55:20|1140.98|1123.88|1141.03|1123.93|1141.04|1123.94|1140.94|1123.84|14
1651564530000|2022-05-03 07:55:30|1141.04|1123.94|1141.12|1124.02|1141.52|1124.42|1141.04|1123.94|16
1651564540000|2022-05-03 07:55:40|1141.13|1124.03|1141.18|1124.08|1141.21|1124.11|1141.1|1124|12
1651564550000|2022-05-03 07:55:50|1141.12|1124.02|1140.93|1123.83|1141.13|1124.03|1140.82|1123.72|19
1651564560000|2022-05-03 07:56:00|1140.95|1123.85|1141.04|1123.94|1141.04|1123.94|1140.92|1123.82|12
1651564570000|2022-05-03 07:56:10|1141.06|1123.96|1141.08|1123.98|1141.09|1123.99|1141.05|1123.95|4
1651564580000|2022-05-03 07:56:20|1141.09|1123.99|1141.08|1123.98|1141.09|1123.99|1140.97|1123.87|12
1651564590000|2022-05-03 07:56:30|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1
1651564600000|2022-05-03 07:56:40|1141.05|1123.95|1141.04|1123.94|1141.11|1124.01|1140.99|1123.89|7
1651564610000|2022-05-03 07:56:50|1141.03|1123.93|1141.04|1123.94|1141.12|1124.02|1140.91|1123.81|12
1651564620000|2022-05-03 07:57:00|1141.06|1123.96|1141.05|1123.95|1141.09|1123.99|1141.01|1123.91|7
1651564640000|2022-05-03 07:57:20|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1
1651564650000|2022-05-03 07:57:30|1141.11|1124.01|1141.11|1124.01|1141.11|1124.01|1141.11|1124.01|1
1651564660000|2022-05-03 07:57:40|1141.1|1124|1141.1|1124|1141.1|1124|1141.02|1123.92|8
1651564670000|2022-05-03 07:57:50|1141.02|1123.92|1141.07|1123.97|1141.07|1123.97|1141.02|1123.92|4
1651564680000|2022-05-03 07:58:00|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1
1651564690000|2022-05-03 07:58:10|1141.07|1123.97|1140.95|1123.85|1141.1|1124|1140.95|1123.85|5
1651564700000|2022-05-03 07:58:20|1140.96|1123.86|1140.93|1123.83|1141.03|1123.93|1140.91|1123.81|20
1651564710000|2022-05-03 07:58:30|1140.94|1123.84|1140.93|1123.83|1141.01|1123.91|1140.92|1123.82|16
1651564720000|2022-05-03 07:58:40|1140.94|1123.84|1140.96|1123.86|1140.96|1123.86|1140.92|1123.82|12
1651564730000|2022-05-03 07:58:50|1141.08|1123.98|1141.32|1124.22|1141.36|1124.26|1141.03|1123.93|14
1651564740000|2022-05-03 07:59:00|1141.33|1124.23|1141.12|1124.02|1141.6|1124.5|1141.11|1124.01|12
1651564750000|2022-05-03 07:59:10|1141.11|1124.01|1141.11|1124.01|1141.12|1124.02|1141.11|1124.01|5
1651564760000|2022-05-03 07:59:20|1141.12|1124.02|1141.44|1124.34|1141.51|1124.41|1141.1|1124|8
1651564770000|2022-05-03 07:59:30|1141.4|1124.3|1141.68|1124.58|1141.68|1124.58|1141.4|1124.3|18
1651564780000|2022-05-03 07:59:40|1141.83|1124.73|1141.9|1124.8|1141.9|1124.8|1141.83|1124.73|4
1651564790000|2022-05-03 07:59:50|1141.91|1124.81|1141.99|1124.89|1141.99|1124.89|1141.76|1124.66|16
1651564800000|2022-05-03 08:00:00|1142.01|1124.91|1142.02|1124.92|1142.03|1124.93|1141.99|1124.89|7
1651564810000|2022-05-03 08:00:10|1142.01|1124.91|1141.95|1124.85|1142.04|1124.94|1141.95|1124.85|17
1651564820000|2022-05-03 08:00:20|1141.99|1124.89|1142.04|1124.94|1142.04|1124.94|1141.81|1124.71|8
1651564830000|2022-05-03 08:00:30|1141.93|1124.83|1141.87|1124.77|1141.93|1124.83|1141.87|1124.77|3
1651564840000|2022-05-03 08:00:40|1141.7|1124.6|1141.99|1124.89|1141.99|1124.89|1141.7|1124.6|8
1651564850000|2022-05-03 08:00:50|1141.92|1124.82|1141.86|1124.76|1141.92|1124.82|1141.86|1124.76|2
1651564860000|2022-05-03 08:01:00|1141.81|1124.71|1141.89|1124.79|1141.91|1124.81|1141.8|1124.7|22
1651564870000|2022-05-03 08:01:10|1141.81|1124.71|1141.29|1124.19|1141.91|1124.81|1141.29|1124.19|19
1651564890000|2022-05-03 08:01:30|1141.19|1124.09|1141.12|1124.02|1141.19|1124.09|1141.12|1124.02|2
1651564900000|2022-05-03 08:01:40|1141.13|1124.03|1141.17|1124.07|1141.18|1124.08|1141.12|1124.02|5
1651564910000|2022-05-03 08:01:50|1141.25|1124.15|1141.3|1124.2|1141.55|1124.45|1141.09|1123.99|15
1651564920000|2022-05-03 08:02:00|1141.49|1124.39|1141.27|1124.17|1141.5|1124.4|1141.12|1124.02|14
1651564930000|2022-05-03 08:02:10|1141.26|1124.16|1141.25|1124.15|1141.3|1124.2|1141.24|1124.14|13
1651564940000|2022-05-03 08:02:20|1141.29|1124.19|1141.3|1124.2|1141.3|1124.2|1141.25|1124.15|10
1651564950000|2022-05-03 08:02:30|1141.29|1124.19|1141.88|1124.78|1142.01|1124.91|1141.24|1124.14|20
1651564960000|2022-05-03 08:02:40|1141.89|1124.79|1142.09|1124.99|1142.11|1125.01|1141.87|1124.77|21
1651564970000|2022-05-03 08:02:50|1142.03|1124.93|1142.22|1125.12|1142.23|1125.13|1142.03|1124.93|7
1651564980000|2022-05-03 08:03:00|1142.27|1125.17|1142.73|1125.63|1142.74|1125.64|1142.27|1125.17|15
1651564990000|2022-05-03 08:03:10|1142.79|1125.69|1143.11|1126.01|1143.11|1126.01|1142.79|1125.69|4
1651565000000|2022-05-03 08:03:20|1143.06|1125.96|1142.99|1125.89|1143.07|1125.97|1142.92|1125.82|8
1651565010000|2022-05-03 08:03:30|1143.08|1125.98|1142.89|1125.79|1143.17|1126.07|1142.88|1125.78|9
1651565020000|2022-05-03 08:03:40|1142.88|1125.78|1142.46|1125.36|1143.05|1125.95|1142.46|1125.36|17
1651565030000|2022-05-03 08:03:50|1142.43|1125.33|1142.48|1125.38|1142.56|1125.46|1142.43|1125.33|4
1651565040000|2022-05-03 08:04:00|1142.5|1125.4|1142.88|1125.78|1142.88|1125.78|1142.35|1125.25|13
1651565050000|2022-05-03 08:04:10|1142.86|1125.76|1142.84|1125.74|1142.88|1125.78|1142.59|1125.49|15
1651565060000|2022-05-03 08:04:20|1142.74|1125.64|1143.15|1126.05|1143.15|1126.05|1142.73|1125.63|15
1651565070000|2022-05-03 08:04:30|1142.86|1125.76|1142.86|1125.76|1142.86|1125.76|1142.86|1125.76|1
1651565080000|2022-05-03 08:04:40|1143.07|1125.97|1143.07|1125.97|1143.07|1125.97|1143.07|1125.97|1
1651565090000|2022-05-03 08:04:50|1143.17|1126.07|1143.17|1126.07|1143.17|1126.07|1143.17|1126.07|1
1651565100000|2022-05-03 08:05:00|1143.19|1126.09|1143.64|1126.54|1143.64|1126.54|1143.19|1126.09|10
1651565110000|2022-05-03 08:05:10|1143.74|1126.64|1143.74|1126.64|1143.74|1126.64|1143.74|1126.64|1
1651565120000|2022-05-03 08:05:20|1143.85|1126.75|1143.85|1126.75|1143.85|1126.75|1143.85|1126.75|1
1651565140000|2022-05-03 08:05:40|1143.86|1126.76|1143.86|1126.76|1143.86|1126.76|1143.86|1126.76|1
1651565150000|2022-05-03 08:05:50|1143.84|1126.74|1143.34|1126.24|1143.84|1126.74|1143.17|1126.07|8
1651565160000|2022-05-03 08:06:00|1143.33|1126.23|1143.46|1126.36|1143.46|1126.36|1143.04|1125.94|14
1651565170000|2022-05-03 08:06:10|1143.48|1126.38|1143.39|1126.29|1143.52|1126.42|1143.39|1126.29|4
1651565180000|2022-05-03 08:06:20|1143.4|1126.3|1143.54|1126.44|1143.54|1126.44|1143.4|1126.3|8
1651565190000|2022-05-03 08:06:30|1143.55|1126.45|1143.87|1126.77|1143.92|1126.82|1143.55|1126.45|3
1651565200000|2022-05-03 08:06:40|1143.88|1126.78|1143.94|1126.84|1143.97|1126.87|1143.88|1126.78|6
1651565210000|2022-05-03 08:06:50|1143.96|1126.86|1144.17|1127.07|1144.17|1127.07|1143.96|1126.86|2
1651565220000|2022-05-03 08:07:00|1144.12|1127.02|1144.12|1127.02|1144.12|1127.02|1144.12|1127.02|1
1651565230000|2022-05-03 08:07:10|1144.38|1127.28|1144.16|1127.06|1144.38|1127.28|1144.07|1126.97|11
1651565240000|2022-05-03 08:07:20|1144.19|1127.09|1144.42|1127.32|1144.49|1127.39|1144.18|1127.08|6
1651565250000|2022-05-03 08:07:30|1144.41|1127.31|1144.42|1127.32|1144.42|1127.32|1144.4|1127.3|3
1651565260000|2022-05-03 08:07:40|1144.38|1127.28|1144.54|1127.44|1144.54|1127.44|1144.38|1127.28|2
1651565270000|2022-05-03 08:07:50|1144.23|1127.13|1144.05|1126.95|1144.5|1127.4|1143.97|1126.87|15
1651565280000|2022-05-03 08:08:00|1144.11|1127.01|1143.96|1126.86|1144.12|1127.02|1143.94|1126.84|13
1651565290000|2022-05-03 08:08:10|1143.95|1126.85|1143.92|1126.82|1143.95|1126.85|1143.92|1126.82|3
1651565300000|2022-05-03 08:08:20|1143.94|1126.84|1143.92|1126.82|1143.94|1126.84|1143.92|1126.82|2
1651565310000|2022-05-03 08:08:30|1143.93|1126.83|1143.96|1126.86|1143.96|1126.86|1143.91|1126.81|3
1651565320000|2022-05-03 08:08:40|1144.02|1126.92|1144.2|1127.1|1144.32|1127.22|1143.98|1126.88|14
1651565330000|2022-05-03 08:08:50|1144.17|1127.07|1144.06|1126.96|1144.17|1127.07|1143.95|1126.85|19
1651565340000|2022-05-03 08:09:00|1144.04|1126.94|1144.06|1126.96|1144.1|1127|1144.04|1126.94|4
1651565350000|2022-05-03 08:09:10|1144.09|1126.99|1144.26|1127.16|1144.34|1127.24|1144.09|1126.99|9
1651565360000|2022-05-03 08:09:20|1144.24|1127.14|1144.17|1127.07|1144.24|1127.14|1144.17|1127.07|5
1651565370000|2022-05-03 08:09:30|1144.23|1127.13|1144.17|1127.07|1144.24|1127.14|1144.17|1127.07|3
1651565380000|2022-05-03 08:09:40|1144.25|1127.15|1144.22|1127.12|1144.25|1127.15|1144.22|1127.12|2
1651565390000|2022-05-03 08:09:50|1144.27|1127.17|1144.31|1127.21|1144.33|1127.23|1144.27|1127.17|3
1651565400000|2022-05-03 08:10:00|1144.3|1127.2|1144.32|1127.22|1144.32|1127.22|1144.19|1127.09|5
1651565410000|2022-05-03 08:10:10|1144.33|1127.23|1144.33|1127.23|1144.33|1127.23|1144.33|1127.23|1
1651565430000|2022-05-03 08:10:30|1144.3|1127.2|1144.3|1127.2|1144.3|1127.2|1144.3|1127.2|1
1651565440000|2022-05-03 08:10:40|1144.33|1127.23|1144.33|1127.23|1144.33|1127.23|1144.33|1127.23|1
1651565450000|2022-05-03 08:10:50|1144.16|1127.06|1144.12|1127.02|1144.16|1127.06|1144.05|1126.95|14
1651565460000|2022-05-03 08:11:00|1144.13|1127.03|1144.38|1127.28|1144.38|1127.28|1144.13|1127.03|5
1651565470000|2022-05-03 08:11:10|1144.3|1127.2|1144.29|1127.19|1144.62|1127.52|1144.29|1127.19|5
1651565480000|2022-05-03 08:11:20|1144.3|1127.2|1144.3|1127.2|1144.3|1127.2|1144.24|1127.14|3
1651565490000|2022-05-03 08:11:30|1144.32|1127.22|1144.98|1127.88|1145.09|1127.99|1144.32|1127.22|15
1651565500000|2022-05-03 08:11:40|1145.03|1127.93|1145.03|1127.93|1145.03|1127.93|1145.03|1127.93|1
1651565510000|2022-05-03 08:11:50|1145.14|1128.04|1145.15|1128.05|1145.15|1128.05|1145.14|1128.04|2
1651565520000|2022-05-03 08:12:00|1145.08|1127.98|1144.87|1127.77|1145.09|1127.99|1144.86|1127.76|10
1651565530000|2022-05-03 08:12:10|1144.83|1127.73|1144.83|1127.73|1144.89|1127.79|1144.79|1127.69|15
1651565540000|2022-05-03 08:12:20|1144.85|1127.75|1144.89|1127.79|1144.9|1127.8|1144.8|1127.7|14
1651565550000|2022-05-03 08:12:30|1144.88|1127.78|1144.98|1127.88|1144.98|1127.88|1144.86|1127.76|6
1651565560000|2022-05-03 08:12:40|1144.97|1127.87|1144.84|1127.74|1144.98|1127.88|1144.83|1127.73|5
1651565570000|2022-05-03 08:12:50|1144.83|1127.73|1144.83|1127.73|1144.84|1127.74|1144.82|1127.72|5
1651565580000|2022-05-03 08:13:00|1144.84|1127.74|1145.08|1127.98|1145.08|1127.98|1144.84|1127.74|7
1651565590000|2022-05-03 08:13:10|1144.96|1127.86|1144.97|1127.87|1144.97|1127.87|1144.96|1127.86|4
1651565600000|2022-05-03 08:13:20|1144.96|1127.86|1144.79|1127.69|1144.96|1127.86|1144.79|1127.69|5
1651565620000|2022-05-03 08:13:40|1144.83|1127.73|1144.85|1127.75|1144.87|1127.77|1144.79|1127.69|7
1651565630000|2022-05-03 08:13:50|1144.84|1127.74|1144.71|1127.61|1144.98|1127.88|1144.71|1127.61|12
1651565640000|2022-05-03 08:14:00|1144.69|1127.59|1144.72|1127.62|1144.75|1127.65|1144.69|1127.59|6
1651565650000|2022-05-03 08:14:10|1145.02|1127.92|1144.75|1127.65|1145.04|1127.94|1144.69|1127.59|11
1651565660000|2022-05-03 08:14:20|1144.72|1127.62|1144.67|1127.57|1144.76|1127.66|1144.67|1127.57|9
1651565670000|2022-05-03 08:14:30|1144.68|1127.58|1144.76|1127.66|1144.76|1127.66|1144.51|1127.41|11
1651565680000|2022-05-03 08:14:40|1144.73|1127.63|1144.7|1127.6|1144.73|1127.63|1144.7|1127.6|2
1651565690000|2022-05-03 08:14:50|1144.62|1127.52|1144.56|1127.46|1144.62|1127.52|1144.56|1127.46|4
1651565700000|2022-05-03 08:15:00|1144.64|1127.54|1144.81|1127.71|1144.85|1127.75|1144.64|1127.54|9
1651565710000|2022-05-03 08:15:10|1144.82|1127.72|1144.71|1127.61|1144.82|1127.72|1144.71|1127.61|10
1651565720000|2022-05-03 08:15:20|1144.72|1127.62|1144.74|1127.64|1144.74|1127.64|1144.72|1127.62|6
1651565730000|2022-05-03 08:15:30|1144.73|1127.63|1144.62|1127.52|1144.74|1127.64|1144.62|1127.52|10
1651565740000|2022-05-03 08:15:40|1144.57|1127.47|1144.52|1127.42|1144.57|1127.47|1144.52|1127.42|3
1651565750000|2022-05-03 08:15:50|1144.75|1127.65|1144.8|1127.7|1144.8|1127.7|1144.71|1127.61|8
1651565760000|2022-05-03 08:16:00|1144.81|1127.71|1144.53|1127.43|1144.81|1127.71|1144.52|1127.42|5
1651565770000|2022-05-03 08:16:10|1144.52|1127.42|1144.81|1127.71|1144.81|1127.71|1144.46|1127.36|8
1651565780000|2022-05-03 08:16:20|1144.72|1127.62|1144.53|1127.43|1144.72|1127.62|1144.5|1127.4|5
1651565790000|2022-05-03 08:16:30|1144.54|1127.44|1144.5|1127.4|1144.58|1127.48|1144.47|1127.37|8
1651565800000|2022-05-03 08:16:40|1144.52|1127.42|1144.49|1127.39|1144.53|1127.43|1144.46|1127.36|8
1651565810000|2022-05-03 08:16:50|1144.71|1127.61|1144.66|1127.56|1144.71|1127.61|1144.59|1127.49|8
1651565820000|2022-05-03 08:17:00|1144.61|1127.51|1144.66|1127.56|1144.71|1127.61|1144.6|1127.5|17
1651565830000|2022-05-03 08:17:10|1144.65|1127.55|1144.57|1127.47|1144.86|1127.76|1144.57|1127.47|18
1651565840000|2022-05-03 08:17:20|1144.88|1127.78|1144.62|1127.52|1144.88|1127.78|1144.57|1127.47|8
1651565850000|2022-05-03 08:17:30|1144.63|1127.53|1144.63|1127.53|1144.69|1127.59|1144.62|1127.52|12
1651565860000|2022-05-03 08:17:40|1144.68|1127.58|1144.68|1127.58|1144.68|1127.58|1144.63|1127.53|11
1651565870000|2022-05-03 08:17:50|1144.71|1127.61|1144.77|1127.67|1144.79|1127.69|1144.7|1127.6|10
1651565880000|2022-05-03 08:18:00|1144.76|1127.66|1144.78|1127.68|1144.83|1127.73|1144.71|1127.61|17
1651565890000|2022-05-03 08:18:10|1144.8|1127.7|1144.78|1127.68|1144.81|1127.71|1144.77|1127.67|13
1651565900000|2022-05-03 08:18:20|1144.79|1127.69|1145.01|1127.91|1145.2|1128.1|1144.79|1127.69|5
1651565910000|2022-05-03 08:18:30|1145|1127.9|1144.96|1127.86|1145|1127.9|1144.96|1127.86|2
1651565920000|2022-05-03 08:18:40|1144.95|1127.85|1145.23|1128.13|1145.6|1128.5|1144.95|1127.85|7
1651565930000|2022-05-03 08:18:50|1145.16|1128.06|1145.38|1128.28|1145.38|1128.28|1145.16|1128.06|5
1651565940000|2022-05-03 08:19:00|1145.28|1128.18|1144.95|1127.85|1145.75|1128.65|1144.95|1127.85|12
1651565950000|2022-05-03 08:19:10|1144.92|1127.82|1144.24|1127.14|1144.92|1127.82|1144.22|1127.12|11
1651565960000|2022-05-03 08:19:20|1144.26|1127.16|1144.31|1127.21|1144.5|1127.4|1144.26|1127.16|10
1651565980000|2022-05-03 08:19:40|1144.33|1127.23|1144.66|1127.56|1144.75|1127.65|1144.33|1127.23|11
1651565990000|2022-05-03 08:19:50|1144.68|1127.58|1144.09|1126.99|1144.68|1127.58|1144.08|1126.98|6
1651566010000|2022-05-03 08:20:10|1144.11|1127.01|1144.11|1127.01|1144.11|1127.01|1144.11|1127.01|1
1651566020000|2022-05-03 08:20:20|1144.1|1127|1144.01|1126.91|1144.1|1127|1144.01|1126.91|3
1651566030000|2022-05-03 08:20:30|1144.02|1126.92|1144.02|1126.92|1144.02|1126.92|1144.02|1126.92|1
1651566040000|2022-05-03 08:20:40|1144.01|1126.91|1144.02|1126.92|1144.02|1126.92|1144.01|1126.91|2
1651566050000|2022-05-03 08:20:50|1144.12|1127.02|1144.1|1127|1144.14|1127.04|1144.09|1126.99|4
1651566060000|2022-05-03 08:21:00|1144.09|1126.99|1144.05|1126.95|1144.13|1127.03|1143.95|1126.85|8
1651566070000|2022-05-03 08:21:10|1143.96|1126.86|1143.89|1126.79|1144|1126.9|1143.89|1126.79|9
1651566080000|2022-05-03 08:21:20|1143.87|1126.77|1143.89|1126.79|1143.92|1126.82|1143.85|1126.75|18
1651566090000|2022-05-03 08:21:30|1143.88|1126.78|1143.91|1126.81|1143.91|1126.81|1143.83|1126.73|15
1651566100000|2022-05-03 08:21:40|1143.96|1126.86|1143.96|1126.86|1143.96|1126.86|1143.96|1126.86|1
1651566110000|2022-05-03 08:21:50|1143.94|1126.84|1143.07|1125.97|1143.94|1126.84|1143.06|1125.96|16
1651566120000|2022-05-03 08:22:00|1143.06|1125.96|1142.91|1125.81|1143.06|1125.96|1142.91|1125.81|4
1651566140000|2022-05-03 08:22:20|1142.93|1125.83|1142.97|1125.87|1142.98|1125.88|1142.85|1125.75|6
1651566150000|2022-05-03 08:22:30|1142.99|1125.89|1143.06|1125.96|1143.1|1126|1142.99|1125.89|16
1651566160000|2022-05-03 08:22:40|1143.08|1125.98|1143.12|1126.02|1143.13|1126.03|1143.08|1125.98|4
1651566170000|2022-05-03 08:22:50|1143.09|1125.99|1143.06|1125.96|1143.09|1125.99|1143.05|1125.95|3
1651566180000|2022-05-03 08:23:00|1143.03|1125.93|1143.49|1126.39|1143.49|1126.39|1143.03|1125.93|9
1651566190000|2022-05-03 08:23:10|1143.46|1126.36|1143.44|1126.34|1143.48|1126.38|1143.44|1126.34|3
1651566200000|2022-05-03 08:23:20|1143.42|1126.32|1143.42|1126.32|1143.42|1126.32|1143.42|1126.32|1
1651566210000|2022-05-03 08:23:30|1143.39|1126.29|1143.39|1126.29|1143.57|1126.47|1143.39|1126.29|4
1651566220000|2022-05-03 08:23:40|1143.48|1126.38|1143.41|1126.31|1143.49|1126.39|1143.41|1126.31|4
1651566230000|2022-05-03 08:23:50|1143.4|1126.3|1143.49|1126.39|1143.54|1126.44|1143.4|1126.3|7
1651566240000|2022-05-03 08:24:00|1143.48|1126.38|1143.71|1126.61|1143.71|1126.61|1143.48|1126.38|3
1651566250000|2022-05-03 08:24:10|1143.95|1126.85|1143.11|1126.01|1143.95|1126.85|1143.11|1126.01|11
1651566270000|2022-05-03 08:24:30|1143.07|1125.97|1143.08|1125.98|1143.08|1125.98|1143.07|1125.97|4
1651566280000|2022-05-03 08:24:40|1143.09|1125.99|1143.06|1125.96|1143.1|1126|1143.06|1125.96|3
1651566290000|2022-05-03 08:24:50|1143.08|1125.98|1143.06|1125.96|1143.08|1125.98|1143.06|1125.96|2
1651566310000|2022-05-03 08:25:10|1143.07|1125.97|1143.33|1126.23|1143.45|1126.35|1143.07|1125.97|14
1651566320000|2022-05-03 08:25:20|1143.34|1126.24|1143.85|1126.75|1143.91|1126.81|1143.26|1126.16|19
1651566330000|2022-05-03 08:25:30|1143.86|1126.76|1143.93|1126.83|1143.93|1126.83|1143.79|1126.69|17
1651566340000|2022-05-03 08:25:40|1143.89|1126.79|1143.9|1126.8|1143.9|1126.8|1143.89|1126.79|2
1651566350000|2022-05-03 08:25:50|1143.89|1126.79|1143.9|1126.8|1143.92|1126.82|1143.85|1126.75|15
1651566360000|2022-05-03 08:26:00|1143.91|1126.81|1143.93|1126.83|1143.93|1126.83|1143.86|1126.76|15
1651566370000|2022-05-03 08:26:10|1143.92|1126.82|1144.3|1127.2|1144.3|1127.2|1143.89|1126.79|21
1651566380000|2022-05-03 08:26:20|1144.35|1127.25|1144.4|1127.3|1144.43|1127.33|1144.3|1127.2|13
1651566390000|2022-05-03 08:26:30|1144.38|1127.28|1144.44|1127.34|1144.44|1127.34|1144.38|1127.28|16
1651566400000|2022-05-03 08:26:40|1144.4|1127.3|1144.41|1127.31|1144.42|1127.32|1144.39|1127.29|5
1651566410000|2022-05-03 08:26:50|1144.43|1127.33|1144.42|1127.32|1144.45|1127.35|1144.41|1127.31|11
1651566420000|2022-05-03 08:27:00|1144.43|1127.33|1144.41|1127.31|1144.6|1127.5|1144.39|1127.29|15
1651566430000|2022-05-03 08:27:10|1144.4|1127.3|1144.39|1127.29|1144.41|1127.31|1144.37|1127.27|12
1651566440000|2022-05-03 08:27:20|1144.34|1127.24|1144.03|1126.93|1144.66|1127.56|1143.93|1126.83|16
1651566450000|2022-05-03 08:27:30|1143.97|1126.87|1143.94|1126.84|1143.97|1126.87|1143.5|1126.4|6
1651566460000|2022-05-03 08:27:40|1143.76|1126.66|1143.76|1126.66|1143.76|1126.66|1143.76|1126.66|1
1651566480000|2022-05-03 08:28:00|1143.75|1126.65|1143.65|1126.55|1143.75|1126.65|1143.65|1126.55|2
1651566490000|2022-05-03 08:28:10|1143.78|1126.68|1144.04|1126.94|1144.04|1126.94|1143.78|1126.68|13
1651566500000|2022-05-03 08:28:20|1144|1126.9|1144.02|1126.92|1144.02|1126.92|1143.91|1126.81|17
1651566510000|2022-05-03 08:28:30|1144.04|1126.94|1143.92|1126.82|1144.06|1126.96|1143.89|1126.79|17
1651566520000|2022-05-03 08:28:40|1143.93|1126.83|1144|1126.9|1144.01|1126.91|1143.93|1126.83|9
1651566530000|2022-05-03 08:28:50|1144.01|1126.91|1144.01|1126.91|1144.02|1126.92|1144.01|1126.91|3
1651566540000|2022-05-03 08:29:00|1144.06|1126.96|1143.96|1126.86|1144.06|1126.96|1143.88|1126.78|5
1651566550000|2022-05-03 08:29:10|1143.9|1126.8|1143.87|1126.77|1144.02|1126.92|1143.85|1126.75|14
1651566560000|2022-05-03 08:29:20|1143.88|1126.78|1143.83|1126.73|1143.88|1126.78|1143.83|1126.73|2
1651566570000|2022-05-03 08:29:30|1143.8|1126.7|1143.36|1126.26|1143.83|1126.73|1143.36|1126.26|9
1651566580000|2022-05-03 08:29:40|1143.37|1126.27|1143.12|1126.02|1143.37|1126.27|1143.11|1126.01|5
1651566590000|2022-05-03 08:29:50|1143.11|1126.01|1143.17|1126.07|1143.19|1126.09|1143.11|1126.01|7
1651566600000|2022-05-03 08:30:00|1143.14|1126.04|1143.33|1126.23|1143.35|1126.25|1143.14|1126.04|11
1651566610000|2022-05-03 08:30:10|1143.41|1126.31|1144.2|1127.1|1144.26|1127.16|1143.41|1126.31|29
1651566620000|2022-05-03 08:30:20|1144.19|1127.09|1144.32|1127.22|1144.54|1127.44|1144.16|1127.06|15
1651566630000|2022-05-03 08:30:30|1144.33|1127.23|1143.95|1126.85|1144.41|1127.31|1143.95|1126.85|17
1651566640000|2022-05-03 08:30:40|1143.94|1126.84|1143.91|1126.81|1144.02|1126.92|1143.87|1126.77|13
1651566650000|2022-05-03 08:30:50|1143.86|1126.76|1143.92|1126.82|1143.96|1126.86|1143.82|1126.72|11
1651566660000|2022-05-03 08:31:00|1143.53|1126.43|1143.51|1126.41|1143.53|1126.43|1143.51|1126.41|9
1651566670000|2022-05-03 08:31:10|1143.53|1126.43|1143.53|1126.43|1143.53|1126.43|1143.51|1126.41|7
1651566680000|2022-05-03 08:31:20|1143.5|1126.4|1143.51|1126.41|1143.53|1126.43|1143.5|1126.4|5
1651566690000|2022-05-03 08:31:30|1143.53|1126.43|1143.94|1126.84|1143.94|1126.84|1143.53|1126.43|16
1651566700000|2022-05-03 08:31:40|1143.93|1126.83|1143.99|1126.89|1144|1126.9|1143.92|1126.82|11
1651566710000|2022-05-03 08:31:50|1144|1126.9|1144.01|1126.91|1144.01|1126.91|1143.97|1126.87|6
1651566720000|2022-05-03 08:32:00|1144|1126.9|1144.01|1126.91|1144.01|1126.91|1143.98|1126.88|4
1651566730000|2022-05-03 08:32:10|1144|1126.9|1144.01|1126.91|1144.01|1126.91|1144|1126.9|2
1651566740000|2022-05-03 08:32:20|1144|1126.9|1144|1126.9|1144|1126.9|1144|1126.9|1
1651566760000|2022-05-03 08:32:40|1144.04|1126.94|1144.04|1126.94|1144.04|1126.94|1144.04|1126.94|1
1651566770000|2022-05-03 08:32:50|1144.03|1126.93|1143.98|1126.88|1144.03|1126.93|1143.98|1126.88|2
1651566780000|2022-05-03 08:33:00|1143.99|1126.89|1143.94|1126.84|1143.99|1126.89|1143.94|1126.84|2
1651566800000|2022-05-03 08:33:20|1143.96|1126.86|1143.97|1126.87|1143.97|1126.87|1143.96|1126.86|2
1651566820000|2022-05-03 08:33:40|1143.99|1126.89|1143.99|1126.89|1143.99|1126.89|1143.99|1126.89|1
1651566840000|2022-05-03 08:34:00|1143.96|1126.86|1143.96|1126.86|1143.96|1126.86|1143.96|1126.86|1
1651566850000|2022-05-03 08:34:10|1143.98|1126.88|1144.13|1127.03|1144.13|1127.03|1143.98|1126.88|6
1651566860000|2022-05-03 08:34:20|1144.34|1127.24|1144.33|1127.23|1144.35|1127.25|1144.33|1127.23|3
1651566870000|2022-05-03 08:34:30|1144.4|1127.3|1144.4|1127.3|1144.4|1127.3|1144.4|1127.3|1
1651566880000|2022-05-03 08:34:40|1144.33|1127.23|1144.32|1127.22|1144.33|1127.23|1144.32|1127.22|2
1651566900000|2022-05-03 08:35:00|1144.39|1127.29|1144.3|1127.2|1144.39|1127.29|1144.3|1127.2|3
1651566910000|2022-05-03 08:35:10|1144.29|1127.19|1144.3|1127.2|1144.42|1127.32|1144.29|1127.19|8
1651566920000|2022-05-03 08:35:20|1144.31|1127.21|1144.85|1127.75|1144.88|1127.78|1144.31|1127.21|10
1651566930000|2022-05-03 08:35:30|1144.88|1127.78|1144.72|1127.62|1144.88|1127.78|1144.38|1127.28|8
1651566940000|2022-05-03 08:35:40|1144.89|1127.79|1144.77|1127.67|1144.89|1127.79|1144.77|1127.67|2
1651566950000|2022-05-03 08:35:50|1144.89|1127.79|1145.81|1128.71|1145.81|1128.71|1144.89|1127.79|12
1651566960000|2022-05-03 08:36:00|1145.8|1128.7|1145.86|1128.76|1145.9|1128.8|1145.77|1128.67|6
1651566970000|2022-05-03 08:36:10|1145.85|1128.75|1145.88|1128.78|1145.88|1128.78|1145.85|1128.75|2
1651566990000|2022-05-03 08:36:30|1145.89|1128.79|1145.94|1128.84|1145.94|1128.84|1145.84|1128.74|4
1651567000000|2022-05-03 08:36:40|1145.93|1128.83|1145.93|1128.83|1145.93|1128.83|1145.93|1128.83|1
1651567020000|2022-05-03 08:37:00|1145.98|1128.88|1145.99|1128.89|1146.01|1128.91|1145.98|1128.88|3
1651567040000|2022-05-03 08:37:20|1145.97|1128.87|1145.96|1128.86|1145.97|1128.87|1145.96|1128.86|2
1651567050000|2022-05-03 08:37:30|1146.03|1128.93|1146.03|1128.93|1146.03|1128.93|1146.03|1128.93|1
1651567060000|2022-05-03 08:37:40|1146.01|1128.91|1146.01|1128.91|1146.01|1128.91|1146.01|1128.91|1
1651567070000|2022-05-03 08:37:50|1145.97|1128.87|1145.97|1128.87|1146.1|1129|1145.97|1128.87|4
1651567080000|2022-05-03 08:38:00|1146.1|1129|1146.01|1128.91|1146.1|1129|1146.01|1128.91|2
1651567090000|2022-05-03 08:38:10|1145.97|1128.87|1146.05|1128.95|1146.12|1129.02|1145.97|1128.87|4
1651567100000|2022-05-03 08:38:20|1146.07|1128.97|1146.05|1128.95|1146.14|1129.04|1146.05|1128.95|5
1651567110000|2022-05-03 08:38:30|1146.06|1128.96|1146.1|1129|1146.1|1129|1146.06|1128.96|2
1651567120000|2022-05-03 08:38:40|1146.05|1128.95|1146.06|1128.96|1146.06|1128.96|1146.05|1128.95|2
1651567140000|2022-05-03 08:39:00|1146.07|1128.97|1146.06|1128.96|1146.07|1128.97|1146.06|1128.96|2
1651567150000|2022-05-03 08:39:10|1146.1|1129|1146.1|1129|1146.1|1129|1146.1|1129|1
1651567160000|2022-05-03 08:39:20|1146.09|1128.99|1146.08|1128.98|1146.09|1128.99|1146.08|1128.98|2
1651567170000|2022-05-03 08:39:30|1146.04|1128.94|1146.06|1128.96|1146.06|1128.96|1146.04|1128.94|2
1651567180000|2022-05-03 08:39:40|1146.04|1128.94|1146.01|1128.91|1146.04|1128.94|1146|1128.9|5
1651567190000|2022-05-03 08:39:50|1146|1128.9|1145.96|1128.86|1146|1128.9|1145.8|1128.7|9
1651567200000|2022-05-03 08:40:00|1145.92|1128.82|1145.85|1128.75|1145.93|1128.83|1145.84|1128.74|4
1651567210000|2022-05-03 08:40:10|1145.86|1128.76|1145.3|1128.2|1145.86|1128.76|1145.3|1128.2|8
1651567220000|2022-05-03 08:40:20|1145.31|1128.21|1145.2|1128.1|1145.31|1128.21|1145.18|1128.08|6
1651567230000|2022-05-03 08:40:30|1145.19|1128.09|1145.19|1128.09|1145.2|1128.1|1145.18|1128.08|9
1651567240000|2022-05-03 08:40:40|1145.17|1128.07|1145.21|1128.11|1145.21|1128.11|1145.17|1128.07|5
1651567250000|2022-05-03 08:40:50|1145.11|1128.01|1145.17|1128.07|1145.17|1128.07|1145.11|1128.01|5
1651567260000|2022-05-03 08:41:00|1145.16|1128.06|1145.16|1128.06|1145.16|1128.06|1145.13|1128.03|9
1651567270000|2022-05-03 08:41:10|1145.11|1128.01|1145.11|1128.01|1145.11|1128.01|1145.11|1128.01|1
1651567280000|2022-05-03 08:41:20|1145.12|1128.02|1145.13|1128.03|1145.13|1128.03|1145.12|1128.02|2
1651567290000|2022-05-03 08:41:30|1145.12|1128.02|1145.12|1128.02|1145.12|1128.02|1145.12|1128.02|1
1651567300000|2022-05-03 08:41:40|1145.13|1128.03|1145.07|1127.97|1145.13|1128.03|1145.07|1127.97|3
1651567310000|2022-05-03 08:41:50|1145.1|1128|1144.97|1127.87|1145.1|1128|1144.97|1127.87|7
1651567320000|2022-05-03 08:42:00|1144.96|1127.86|1144.1|1127|1144.96|1127.86|1144.1|1127|17
1651567330000|2022-05-03 08:42:10|1144.19|1127.09|1144.16|1127.06|1144.3|1127.2|1144.08|1126.98|13
1651567340000|2022-05-03 08:42:20|1144.19|1127.09|1144.22|1127.12|1144.23|1127.13|1144.19|1127.09|9
1651567350000|2022-05-03 08:42:30|1144.23|1127.13|1144.33|1127.23|1144.33|1127.23|1144.22|1127.12|17
1651567360000|2022-05-03 08:42:40|1144.3|1127.2|1144.1|1127|1144.31|1127.21|1144.1|1127|4
1651567370000|2022-05-03 08:42:50|1144.08|1126.98|1144.07|1126.97|1144.11|1127.01|1144.05|1126.95|8
1651567380000|2022-05-03 08:43:00|1143.99|1126.89|1144.11|1127.01|1144.14|1127.04|1143.99|1126.89|8
1651567390000|2022-05-03 08:43:10|1144.1|1127|1144.01|1126.91|1144.1|1127|1143.94|1126.84|10
1651567400000|2022-05-03 08:43:20|1143.94|1126.84|1143.83|1126.73|1143.94|1126.84|1143.82|1126.72|4
1651567410000|2022-05-03 08:43:30|1143.84|1126.74|1143.81|1126.71|1143.84|1126.74|1143.81|1126.71|4
1651567420000|2022-05-03 08:43:40|1143.92|1126.82|1143.92|1126.82|1143.92|1126.82|1143.92|1126.82|1
1651567430000|2022-05-03 08:43:50|1143.96|1126.86|1143.88|1126.78|1143.96|1126.86|1143.83|1126.73|6
1651567440000|2022-05-03 08:44:00|1143.86|1126.76|1143.08|1125.98|1143.86|1126.76|1143.02|1125.92|16
1651567450000|2022-05-03 08:44:10|1143.02|1125.92|1142.96|1125.86|1143.08|1125.98|1142.95|1125.85|7
1651567460000|2022-05-03 08:44:20|1142.99|1125.89|1142.99|1125.89|1142.99|1125.89|1142.99|1125.89|1
1651567470000|2022-05-03 08:44:30|1142.92|1125.82|1142.95|1125.85|1142.95|1125.85|1142.92|1125.82|2
1651567480000|2022-05-03 08:44:40|1142.94|1125.84|1142.91|1125.81|1142.94|1125.84|1142.89|1125.79|9
1651567490000|2022-05-03 08:44:50|1142.94|1125.84|1142.2|1125.1|1142.94|1125.84|1142.2|1125.1|5
1651567500000|2022-05-03 08:45:00|1142.21|1125.11|1142.13|1125.03|1142.21|1125.11|1142.05|1124.95|5
1651567510000|2022-05-03 08:45:10|1142.11|1125.01|1142.11|1125.01|1142.11|1125.01|1142.11|1125.01|1
1651567520000|2022-05-03 08:45:20|1142.1|1125|1141.99|1124.89|1142.1|1125|1141.99|1124.89|9
1651567530000|2022-05-03 08:45:30|1142|1124.9|1142.01|1124.91|1142.01|1124.91|1141.83|1124.73|7
1651567540000|2022-05-03 08:45:40|1142.08|1124.98|1141.87|1124.77|1142.08|1124.98|1141.87|1124.77|4
1651567550000|2022-05-03 08:45:50|1141.77|1124.67|1141.92|1124.82|1141.92|1124.82|1141.77|1124.67|9
1651567560000|2022-05-03 08:46:00|1141.87|1124.77|1141.13|1124.03|1141.87|1124.77|1141.13|1124.03|14
1651567570000|2022-05-03 08:46:10|1141.2|1124.1|1141.05|1123.95|1141.2|1124.1|1140.99|1123.89|12
1651567600000|2022-05-03 08:46:40|1140.82|1123.72|1140.54|1123.44|1140.82|1123.72|1140.46|1123.36|11
1651567610000|2022-05-03 08:46:50|1140.61|1123.51|1140.53|1123.43|1140.61|1123.51|1140.52|1123.42|7
1651567620000|2022-05-03 08:47:00|1140.52|1123.42|1140.79|1123.69|1140.86|1123.76|1140.52|1123.42|19
1651567630000|2022-05-03 08:47:10|1140.77|1123.67|1141.85|1124.75|1141.85|1124.75|1140.77|1123.67|23
1651567640000|2022-05-03 08:47:20|1141.78|1124.68|1141.76|1124.66|1141.94|1124.84|1141.74|1124.64|15
1651567650000|2022-05-03 08:47:30|1141.58|1124.48|1141.58|1124.48|1141.58|1124.48|1141.58|1124.48|1
1651567660000|2022-05-03 08:47:40|1141.59|1124.49|1141.53|1124.43|1141.59|1124.49|1141.53|1124.43|2
1651567670000|2022-05-03 08:47:50|1141.5|1124.4|1141.5|1124.4|1141.5|1124.4|1141.5|1124.4|1
1651567680000|2022-05-03 08:48:00|1141.46|1124.36|1141.53|1124.43|1141.69|1124.59|1141.45|1124.35|16
1651567690000|2022-05-03 08:48:10|1141.5|1124.4|1141.5|1124.4|1141.51|1124.41|1141.5|1124.4|3
1651567700000|2022-05-03 08:48:20|1141.52|1124.42|1141.52|1124.42|1141.54|1124.44|1141.52|1124.42|5
1651567710000|2022-05-03 08:48:30|1141.6|1124.5|1141.62|1124.52|1141.62|1124.52|1141.6|1124.5|4
1651567720000|2022-05-03 08:48:40|1141.66|1124.56|1141.54|1124.44|1141.67|1124.57|1141.43|1124.33|7
1651567730000|2022-05-03 08:48:50|1141.57|1124.47|1141.49|1124.39|1141.57|1124.47|1141.49|1124.39|4
1651567740000|2022-05-03 08:49:00|1141.54|1124.44|1141.83|1124.73|1141.83|1124.73|1141.54|1124.44|11
1651567750000|2022-05-03 08:49:10|1141.8|1124.7|1141.52|1124.42|1141.83|1124.73|1141.51|1124.41|14
1651567760000|2022-05-03 08:49:20|1141.66|1124.56|1142.05|1124.95|1142.05|1124.95|1141.66|1124.56|7
1651567770000|2022-05-03 08:49:30|1141.82|1124.72|1141.75|1124.65|1141.82|1124.72|1141.75|1124.65|3
1651567780000|2022-05-03 08:49:40|1141.81|1124.71|1141.67|1124.57|1141.81|1124.71|1141.67|1124.57|5
1651567790000|2022-05-03 08:49:50|1141.66|1124.56|1141.29|1124.19|1141.71|1124.61|1141.29|1124.19|8
1651567800000|2022-05-03 08:50:00|1141.16|1124.06|1141.21|1124.11|1141.21|1124.11|1141.16|1124.06|9
1651567810000|2022-05-03 08:50:10|1141.2|1124.1|1141.88|1124.78|1141.92|1124.82|1141.18|1124.08|10
1651567820000|2022-05-03 08:50:20|1141.93|1124.83|1142.02|1124.92|1142.02|1124.92|1141.93|1124.83|2
1651567830000|2022-05-03 08:50:30|1141.93|1124.83|1141.99|1124.89|1141.99|1124.89|1141.93|1124.83|3
1651567840000|2022-05-03 08:50:40|1142.01|1124.91|1142.08|1124.98|1142.08|1124.98|1142.01|1124.91|2
1651567850000|2022-05-03 08:50:50|1141.99|1124.89|1142.03|1124.93|1142.04|1124.94|1141.99|1124.89|8
1651567860000|2022-05-03 08:51:00|1142.02|1124.92|1142.14|1125.04|1142.14|1125.04|1142.01|1124.91|5
1651567870000|2022-05-03 08:51:10|1142.13|1125.03|1142.12|1125.02|1142.14|1125.04|1142.12|1125.02|3
1651567880000|2022-05-03 08:51:20|1142.14|1125.04|1142.14|1125.04|1142.14|1125.04|1142.14|1125.04|1
1651567890000|2022-05-03 08:51:30|1142.13|1125.03|1142.06|1124.96|1142.14|1125.04|1142.06|1124.96|3
1651567900000|2022-05-03 08:51:40|1142.1|1125|1142.07|1124.97|1142.1|1125|1142.06|1124.96|9
1651567910000|2022-05-03 08:51:50|1142.06|1124.96|1142.09|1124.99|1142.12|1125.02|1142.06|1124.96|6
1651567920000|2022-05-03 08:52:00|1142.07|1124.97|1142.08|1124.98|1142.16|1125.06|1141.96|1124.86|12
1651567930000|2022-05-03 08:52:10|1142.11|1125.01|1142.07|1124.97|1142.17|1125.07|1142.06|1124.96|14
1651567940000|2022-05-03 08:52:20|1142.06|1124.96|1142.09|1124.99|1142.09|1124.99|1142.06|1124.96|4
1651567950000|2022-05-03 08:52:30|1142.1|1125|1142.72|1125.62|1142.72|1125.62|1142.1|1125|8
1651567960000|2022-05-03 08:52:40|1142.74|1125.64|1142.92|1125.82|1142.92|1125.82|1142.74|1125.64|5
1651567980000|2022-05-03 08:53:00|1142.94|1125.84|1142.92|1125.82|1142.94|1125.84|1142.92|1125.82|2
1651567990000|2022-05-03 08:53:10|1142.93|1125.83|1142.96|1125.86|1142.97|1125.87|1142.93|1125.83|3
1651568000000|2022-05-03 08:53:20|1142.91|1125.81|1143.01|1125.91|1143.01|1125.91|1142.9|1125.8|5
1651568010000|2022-05-03 08:53:30|1142.96|1125.86|1142.99|1125.89|1143|1125.9|1142.96|1125.86|3
1651568020000|2022-05-03 08:53:40|1143|1125.9|1143.04|1125.94|1143.08|1125.98|1143|1125.9|5
1651568030000|2022-05-03 08:53:50|1143.08|1125.98|1143.08|1125.98|1143.09|1125.99|1143.08|1125.98|3
1651568040000|2022-05-03 08:54:00|1143.09|1125.99|1143.02|1125.92|1143.09|1125.99|1143|1125.9|5
1651568050000|2022-05-03 08:54:10|1143.06|1125.96|1143.06|1125.96|1143.06|1125.96|1143.02|1125.92|4
1651568060000|2022-05-03 08:54:20|1142.97|1125.87|1142.96|1125.86|1142.97|1125.87|1142.96|1125.86|2
1651568070000|2022-05-03 08:54:30|1142.98|1125.88|1142.91|1125.81|1142.98|1125.88|1142.86|1125.76|11
1651568080000|2022-05-03 08:54:40|1142.88|1125.78|1142.98|1125.88|1142.98|1125.88|1142.85|1125.75|7
1651568090000|2022-05-03 08:54:50|1142.99|1125.89|1143.06|1125.96|1143.06|1125.96|1142.99|1125.89|6
1651568100000|2022-05-03 08:55:00|1143.05|1125.95|1143.06|1125.96|1143.07|1125.97|1143.05|1125.95|4
1651568110000|2022-05-03 08:55:10|1143.07|1125.97|1143.06|1125.96|1143.07|1125.97|1143.06|1125.96|4
1651568120000|2022-05-03 08:55:20|1143.04|1125.94|1142.97|1125.87|1143.05|1125.95|1142.97|1125.87|3
1651568130000|2022-05-03 08:55:30|1142.98|1125.88|1142.98|1125.88|1143|1125.9|1142.92|1125.82|11
1651568140000|2022-05-03 08:55:40|1143.03|1125.93|1142.97|1125.87|1143.04|1125.94|1142.96|1125.86|9
1651568160000|2022-05-03 08:56:00|1142.95|1125.85|1142.91|1125.81|1142.99|1125.89|1142.91|1125.81|6
1651568170000|2022-05-03 08:56:10|1142.9|1125.8|1142.93|1125.83|1142.98|1125.88|1142.9|1125.8|7
1651568180000|2022-05-03 08:56:20|1142.86|1125.76|1142.87|1125.77|1142.92|1125.82|1142.84|1125.74|11
1651568190000|2022-05-03 08:56:30|1142.88|1125.78|1142.96|1125.86|1142.96|1125.86|1142.88|1125.78|16
1651568200000|2022-05-03 08:56:40|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1142.94|1125.84|3
1651568210000|2022-05-03 08:56:50|1143.02|1125.92|1143.06|1125.96|1143.06|1125.96|1143.02|1125.92|3
1651568220000|2022-05-03 08:57:00|1143.04|1125.94|1142.89|1125.79|1143.12|1126.02|1142.88|1125.78|12
1651568230000|2022-05-03 08:57:10|1142.85|1125.75|1142.97|1125.87|1142.97|1125.87|1142.85|1125.75|7
1651568240000|2022-05-03 08:57:20|1142.84|1125.74|1142.9|1125.8|1142.91|1125.81|1142.84|1125.74|5
1651568260000|2022-05-03 08:57:40|1142.89|1125.79|1142.94|1125.84|1142.97|1125.87|1142.89|1125.79|5
1651568270000|2022-05-03 08:57:50|1142.93|1125.83|1142.94|1125.84|1142.95|1125.85|1142.87|1125.77|10
1651568280000|2022-05-03 08:58:00|1142.95|1125.85|1142.86|1125.76|1142.95|1125.85|1142.86|1125.76|3
1651568290000|2022-05-03 08:58:10|1142.88|1125.78|1142.92|1125.82|1142.92|1125.82|1142.86|1125.76|4
1651568300000|2022-05-03 08:58:20|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1
1651568310000|2022-05-03 08:58:30|1142.93|1125.83|1142.93|1125.83|1142.93|1125.83|1142.93|1125.83|1
1651568320000|2022-05-03 08:58:40|1142.97|1125.87|1142.87|1125.77|1142.97|1125.87|1142.73|1125.63|7
1651568330000|2022-05-03 08:58:50|1142.89|1125.79|1142.89|1125.79|1142.89|1125.79|1142.89|1125.79|1
1651568340000|2022-05-03 08:59:00|1142.97|1125.87|1142.99|1125.89|1142.99|1125.89|1142.97|1125.87|2
1651568350000|2022-05-03 08:59:10|1142.9|1125.8|1142.9|1125.8|1142.9|1125.8|1142.9|1125.8|1
1651568360000|2022-05-03 08:59:20|1142.87|1125.77|1142.75|1125.65|1142.87|1125.77|1142.75|1125.65|3
1651568370000|2022-05-03 08:59:30|1142.77|1125.67|1142.92|1125.82|1143.05|1125.95|1142.77|1125.67|11
1651568380000|2022-05-03 08:59:40|1142.89|1125.79|1142.94|1125.84|1142.98|1125.88|1142.89|1125.79|8
1651568390000|2022-05-03 08:59:50|1142.92|1125.82|1142.92|1125.82|1142.92|1125.82|1142.92|1125.82|1
1651568400000|2022-05-03 09:00:00|1142.94|1125.84|1142.94|1125.84|1142.94|1125.84|1142.94|1125.84|1
1651568410000|2022-05-03 09:00:10|1142.96|1125.86|1143.01|1125.91|1143.01|1125.91|1142.93|1125.83|3
1651568420000|2022-05-03 09:00:20|1143.07|1125.97|1143.07|1125.97|1143.07|1125.97|1143.07|1125.97|1
1651568440000|2022-05-03 09:00:40|1143.08|1125.98|1142.9|1125.8|1143.08|1125.98|1142.85|1125.75|5
1651568450000|2022-05-03 09:00:50|1142.91|1125.81|1142.95|1125.85|1142.98|1125.88|1142.91|1125.81|5
1651568460000|2022-05-03 09:01:00|1143|1125.9|1142.92|1125.82|1143|1125.9|1142.85|1125.75|6
1651568470000|2022-05-03 09:01:10|1142.87|1125.77|1142.87|1125.77|1142.87|1125.77|1142.87|1125.77|1
1651568480000|2022-05-03 09:01:20|1142.88|1125.78|1143.01|1125.91|1143.01|1125.91|1142.87|1125.77|5
1651568490000|2022-05-03 09:01:30|1142.91|1125.81|1142.93|1125.83|1142.97|1125.87|1142.91|1125.81|10
1651568500000|2022-05-03 09:01:40|1142.92|1125.82|1142.92|1125.82|1142.92|1125.82|1142.92|1125.82|1
1651568510000|2022-05-03 09:01:50|1142.95|1125.85|1142.91|1125.81|1142.95|1125.85|1142.91|1125.81|3
1651568520000|2022-05-03 09:02:00|1142.98|1125.88|1142.98|1125.88|1142.98|1125.88|1142.98|1125.88|1
1651568530000|2022-05-03 09:02:10|1142.97|1125.87|1142.97|1125.87|1142.97|1125.87|1142.97|1125.87|1
1651568550000|2022-05-03 09:02:30|1142.86|1125.76|1142.93|1125.83|1142.93|1125.83|1142.77|1125.67|10
1651568560000|2022-05-03 09:02:40|1142.79|1125.69|1142.8|1125.7|1142.8|1125.7|1142.79|1125.69|2
1651568570000|2022-05-03 09:02:50|1142.74|1125.64|1142.19|1125.09|1142.95|1125.85|1142.15|1125.05|7
1651568580000|2022-05-03 09:03:00|1142.18|1125.08|1142.08|1124.98|1142.18|1125.08|1142.08|1124.98|4
1651568590000|2022-05-03 09:03:10|1142.06|1124.96|1141.92|1124.82|1142.08|1124.98|1141.85|1124.75|17
1651568600000|2022-05-03 09:03:20|1141.75|1124.65|1140.95|1123.85|1141.76|1124.66|1140.95|1123.85|17
1651568610000|2022-05-03 09:03:30|1140.96|1123.86|1140.56|1123.46|1140.96|1123.86|1140.26|1123.16|13
1651568620000|2022-05-03 09:03:40|1140.73|1123.63|1140.89|1123.79|1141.12|1124.02|1140.73|1123.63|20
1651568630000|2022-05-03 09:03:50|1140.9|1123.8|1140.92|1123.82|1140.98|1123.88|1140.9|1123.8|12
1651568640000|2022-05-03 09:04:00|1140.91|1123.81|1140.82|1123.72|1140.99|1123.89|1140.82|1123.72|13
1651568660000|2022-05-03 09:04:20|1140.68|1123.58|1140.3|1123.2|1140.68|1123.58|1140.3|1123.2|3
1651568670000|2022-05-03 09:04:30|1140.9|1123.8|1140.87|1123.77|1140.9|1123.8|1140.8|1123.7|6
1651568680000|2022-05-03 09:04:40|1140.96|1123.86|1140.73|1123.63|1140.96|1123.86|1140.66|1123.56|6
1651568690000|2022-05-03 09:04:50|1140.9|1123.8|1140.99|1123.89|1140.99|1123.89|1140.89|1123.79|4
1651568700000|2022-05-03 09:05:00|1140.74|1123.64|1140.69|1123.59|1140.8|1123.7|1140.37|1123.27|10
1651568710000|2022-05-03 09:05:10|1140.76|1123.66|1140.79|1123.69|1140.79|1123.69|1140.76|1123.66|2
1651568720000|2022-05-03 09:05:20|1140.91|1123.81|1141|1123.9|1141|1123.9|1140.91|1123.81|9
1651568730000|2022-05-03 09:05:30|1140.96|1123.86|1140.83|1123.73|1141.03|1123.93|1140.83|1123.73|12
1651568740000|2022-05-03 09:05:40|1140.84|1123.74|1141.01|1123.91|1141.01|1123.91|1140.84|1123.74|2
1651568750000|2022-05-03 09:05:50|1141.02|1123.92|1140.99|1123.89|1141.03|1123.93|1140.99|1123.89|3
1651568760000|2022-05-03 09:06:00|1141|1123.9|1140.95|1123.85|1141.02|1123.92|1140.71|1123.61|13
1651568770000|2022-05-03 09:06:10|1141.01|1123.91|1140.99|1123.89|1141.01|1123.91|1140.54|1123.44|10
1651568780000|2022-05-03 09:06:20|1140.89|1123.79|1140.96|1123.86|1140.96|1123.86|1140.86|1123.76|4
1651568790000|2022-05-03 09:06:30|1140.61|1123.51|1140.61|1123.51|1140.61|1123.51|1140.61|1123.51|1
1651568800000|2022-05-03 09:06:40|1140.66|1123.56|1141.02|1123.92|1141.02|1123.92|1140.61|1123.51|9
1651568820000|2022-05-03 09:07:00|1140.67|1123.57|1140.4|1123.3|1140.67|1123.57|1140.4|1123.3|11
1651568830000|2022-05-03 09:07:10|1140.41|1123.31|1140.37|1123.27|1140.5|1123.4|1140.37|1123.27|12
1651568840000|2022-05-03 09:07:20|1140.36|1123.26|1140.39|1123.29|1140.49|1123.39|1140.36|1123.26|11
1651568850000|2022-05-03 09:07:30|1140.38|1123.28|1140.41|1123.31|1140.41|1123.31|1140.36|1123.26|5
1651568860000|2022-05-03 09:07:40|1140.4|1123.3|1140.41|1123.31|1140.41|1123.31|1140.4|1123.3|2
1651568870000|2022-05-03 09:07:50|1140.4|1123.3|1140.34|1123.24|1140.7|1123.6|1140.29|1123.19|14
1651568880000|2022-05-03 09:08:00|1140.3|1123.2|1140.42|1123.32|1140.42|1123.32|1140.28|1123.18|6
1651568890000|2022-05-03 09:08:10|1140.41|1123.31|1140.39|1123.29|1140.59|1123.49|1140.39|1123.29|11
1651568900000|2022-05-03 09:08:20|1140.37|1123.27|1140.37|1123.27|1140.55|1123.45|1140.35|1123.25|11
1651568910000|2022-05-03 09:08:30|1140.39|1123.29|1140.37|1123.27|1140.39|1123.29|1140.37|1123.27|4
1651568920000|2022-05-03 09:08:40|1140.33|1123.23|1140.13|1123.03|1140.41|1123.31|1140.06|1122.96|17
1651568930000|2022-05-03 09:08:50|1140.06|1122.96|1139.8|1122.7|1140.07|1122.97|1139.8|1122.7|4
1651568940000|2022-05-03 09:09:00|1139.79|1122.69|1139.2|1122.1|1139.79|1122.69|1139.2|1122.1|11
1651568950000|2022-05-03 09:09:10|1139.08|1121.98|1139.08|1121.98|1139.33|1122.23|1139.03|1121.93|11
1651568960000|2022-05-03 09:09:20|1139.15|1122.05|1139.08|1121.98|1139.15|1122.05|1139.04|1121.94|17
1651568970000|2022-05-03 09:09:30|1139.11|1122.01|1139.14|1122.04|1139.14|1122.04|1139.11|1122.01|2
1651568980000|2022-05-03 09:09:40|1139.21|1122.11|1138.99|1121.89|1139.25|1122.15|1138.95|1121.85|11
1651568990000|2022-05-03 09:09:50|1139.08|1121.98|1139.14|1122.04|1139.18|1122.08|1139.06|1121.96|10
1651569000000|2022-05-03 09:10:00|1139.08|1121.98|1139.07|1121.97|1139.15|1122.05|1139.06|1121.96|7
1651569010000|2022-05-03 09:10:10|1139.06|1121.96|1139.06|1121.96|1139.06|1121.96|1139.06|1121.96|1
1651569020000|2022-05-03 09:10:20|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1138.96|1121.86|1
1651569030000|2022-05-03 09:10:30|1138.99|1121.89|1138.97|1121.87|1138.99|1121.89|1138.97|1121.87|2
1651569040000|2022-05-03 09:10:40|1139.11|1122.01|1139.06|1121.96|1139.11|1122.01|1139.06|1121.96|2
1651569060000|2022-05-03 09:11:00|1138.97|1121.87|1139.09|1121.99|1139.09|1121.99|1138.97|1121.87|9
1651569070000|2022-05-03 09:11:10|1139.12|1122.02|1140.03|1122.93|1140.03|1122.93|1139.12|1122.02|13
1651569080000|2022-05-03 09:11:20|1140.16|1123.06|1140.04|1122.94|1140.2|1123.1|1140.04|1122.94|5
1651569090000|2022-05-03 09:11:30|1140.06|1122.96|1140.06|1122.96|1140.06|1122.96|1140.06|1122.96|1
1651569100000|2022-05-03 09:11:40|1140.04|1122.94|1140.05|1122.95|1140.06|1122.96|1140.02|1122.92|8
1651569110000|2022-05-03 09:11:50|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1
1651569120000|2022-05-03 09:12:00|1140.02|1122.92|1139.97|1122.87|1140.06|1122.96|1139.97|1122.87|4
1651569130000|2022-05-03 09:12:10|1139.93|1122.83|1139.89|1122.79|1139.93|1122.83|1139.89|1122.79|3
1651569160000|2022-05-03 09:12:40|1139.9|1122.8|1139.9|1122.8|1139.9|1122.8|1139.9|1122.8|1
1651569170000|2022-05-03 09:12:50|1139.92|1122.82|1139.95|1122.85|1139.97|1122.87|1139.79|1122.69|11
1651569180000|2022-05-03 09:13:00|1139.97|1122.87|1139.85|1122.75|1139.97|1122.87|1139.83|1122.73|8
1651569190000|2022-05-03 09:13:10|1139.84|1122.74|1139.86|1122.76|1139.86|1122.76|1139.82|1122.72|6
1651569200000|2022-05-03 09:13:20|1139.82|1122.72|1139.94|1122.84|1139.94|1122.84|1139.78|1122.68|7
1651569210000|2022-05-03 09:13:30|1139.95|1122.85|1139.95|1122.85|1139.95|1122.85|1139.93|1122.83|5
1651569220000|2022-05-03 09:13:40|1139.94|1122.84|1139.95|1122.85|1139.95|1122.85|1139.94|1122.84|2
1651569230000|2022-05-03 09:13:50|1139.93|1122.83|1139.43|1122.33|1139.93|1122.83|1139.4|1122.3|9
1651569240000|2022-05-03 09:14:00|1139.42|1122.32|1139.28|1122.18|1139.42|1122.32|1139.23|1122.13|18
1651569250000|2022-05-03 09:14:10|1139.27|1122.17|1139.22|1122.12|1139.27|1122.17|1139.18|1122.08|15
1651569260000|2022-05-03 09:14:20|1139.23|1122.13|1139.12|1122.02|1139.23|1122.13|1139.07|1121.97|8
1651569270000|2022-05-03 09:14:30|1139.11|1122.01|1139.11|1122.01|1139.12|1122.02|1139.11|1122.01|7
1651569280000|2022-05-03 09:14:40|1139.1|1122|1139.14|1122.04|1139.22|1122.12|1139.1|1122|7
1651569290000|2022-05-03 09:14:50|1139.19|1122.09|1139.23|1122.13|1139.23|1122.13|1139.19|1122.09|3
1651569300000|2022-05-03 09:15:00|1139.22|1122.12|1139.23|1122.13|1139.23|1122.13|1139.07|1121.97|10
1651569310000|2022-05-03 09:15:10|1139.2|1122.1|1139.2|1122.1|1139.2|1122.1|1139.2|1122.1|1
1651569320000|2022-05-03 09:15:20|1139.23|1122.13|1139.18|1122.08|1139.23|1122.13|1139.18|1122.08|6
1651569330000|2022-05-03 09:15:30|1139.17|1122.07|1139.17|1122.07|1139.2|1122.1|1139.17|1122.07|5
1651569340000|2022-05-03 09:15:40|1139.2|1122.1|1139.18|1122.08|1139.21|1122.11|1139.15|1122.05|12
1651569350000|2022-05-03 09:15:50|1139.15|1122.05|1139.16|1122.06|1139.18|1122.08|1139.14|1122.04|7
1651569360000|2022-05-03 09:16:00|1139.04|1121.94|1139.03|1121.93|1139.05|1121.95|1139.02|1121.92|5
1651569370000|2022-05-03 09:16:10|1139.02|1121.92|1139|1121.9|1139.05|1121.95|1139|1121.9|5
1651569380000|2022-05-03 09:16:20|1139.03|1121.93|1139.05|1121.95|1139.05|1121.95|1139.01|1121.91|7
1651569390000|2022-05-03 09:16:30|1139.04|1121.94|1139|1121.9|1139.12|1122.02|1139|1121.9|6
1651569400000|2022-05-03 09:16:40|1139.03|1121.93|1139|1121.9|1139.03|1121.93|1139|1121.9|3
1651569410000|2022-05-03 09:16:50|1139.02|1121.92|1139.01|1121.91|1139.03|1121.93|1139.01|1121.91|4
1651569420000|2022-05-03 09:17:00|1139|1121.9|1139|1121.9|1139|1121.9|1139|1121.9|1
1651569440000|2022-05-03 09:17:20|1139.03|1121.93|1139.05|1121.95|1139.15|1122.05|1138.97|1121.87|10
1651569450000|2022-05-03 09:17:30|1139.03|1121.93|1139.03|1121.93|1139.03|1121.93|1139.03|1121.93|1
1651569460000|2022-05-03 09:17:40|1139.02|1121.92|1139.02|1121.92|1139.05|1121.95|1139.02|1121.92|4
1651569470000|2022-05-03 09:17:50|1139.05|1121.95|1139.02|1121.92|1139.2|1122.1|1139|1121.9|8
1651569480000|2022-05-03 09:18:00|1139.03|1121.93|1139.06|1121.96|1139.06|1121.96|1139.02|1121.92|3
1651569490000|2022-05-03 09:18:10|1139.07|1121.97|1139.07|1121.97|1139.07|1121.97|1139.07|1121.97|1
1651569500000|2022-05-03 09:18:20|1139.06|1121.96|1139.06|1121.96|1139.06|1121.96|1139.06|1121.96|1
1651569510000|2022-05-03 09:18:30|1139.03|1121.93|1139.01|1121.91|1139.14|1122.04|1138.98|1121.88|19
1651569520000|2022-05-03 09:18:40|1138.98|1121.88|1138.95|1121.85|1138.98|1121.88|1138.89|1121.79|11
1651569530000|2022-05-03 09:18:50|1138.94|1121.84|1138.95|1121.85|1138.96|1121.86|1138.94|1121.84|8
1651569540000|2022-05-03 09:19:00|1138.94|1121.84|1138.87|1121.77|1138.95|1121.85|1138.86|1121.76|11
1651569550000|2022-05-03 09:19:10|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1138.85|1121.75|3
1651569560000|2022-05-03 09:19:20|1138.85|1121.75|1138.87|1121.77|1138.87|1121.77|1138.85|1121.75|8
1651569570000|2022-05-03 09:19:30|1138.88|1121.78|1138.87|1121.77|1138.88|1121.78|1138.87|1121.77|4
1651569580000|2022-05-03 09:19:40|1138.95|1121.85|1138.95|1121.85|1138.95|1121.85|1138.93|1121.83|3
1651569590000|2022-05-03 09:19:50|1138.89|1121.79|1138.17|1121.07|1138.89|1121.79|1138.17|1121.07|6
1651569600000|2022-05-03 09:20:00|1138.06|1120.96|1138.13|1121.03|1138.13|1121.03|1138.05|1120.95|5
1651569610000|2022-05-03 09:20:10|1138.07|1120.97|1138.05|1120.95|1138.07|1120.97|1138.05|1120.95|2
1651569620000|2022-05-03 09:20:20|1137.74|1120.64|1137.42|1120.32|1137.75|1120.65|1137.42|1120.32|10
1651569630000|2022-05-03 09:20:30|1137.44|1120.34|1137.44|1120.34|1137.44|1120.34|1137.37|1120.27|8
1651569640000|2022-05-03 09:20:40|1137.45|1120.35|1138.1|1121|1138.22|1121.12|1137.45|1120.35|12
1651569650000|2022-05-03 09:20:50|1138.11|1121.01|1138.11|1121.01|1138.11|1121.01|1138.11|1121.01|1
1651569660000|2022-05-03 09:21:00|1138.13|1121.03|1138.11|1121.01|1138.14|1121.04|1138.11|1121.01|7
1651569680000|2022-05-03 09:21:20|1138.17|1121.07|1138.16|1121.06|1138.19|1121.09|1138.16|1121.06|8
1651569690000|2022-05-03 09:21:30|1138.15|1121.05|1138.09|1120.99|1138.16|1121.06|1138.09|1120.99|4
1651569700000|2022-05-03 09:21:40|1138.1|1121|1138.09|1120.99|1138.1|1121|1138.09|1120.99|4
1651569710000|2022-05-03 09:21:50|1138.1|1121|1137.79|1120.69|1138.1|1121|1137.79|1120.69|7
1651569720000|2022-05-03 09:22:00|1137.8|1120.7|1137.85|1120.75|1137.85|1120.75|1137.8|1120.7|6
1651569730000|2022-05-03 09:22:10|1137.8|1120.7|1137.16|1120.06|1137.85|1120.75|1137.15|1120.05|10
1651569740000|2022-05-03 09:22:20|1137.56|1120.46|1137.58|1120.48|1137.63|1120.53|1137.55|1120.45|4
1651569750000|2022-05-03 09:22:30|1137.5|1120.4|1137.98|1120.88|1137.99|1120.89|1137.5|1120.4|9
1651569760000|2022-05-03 09:22:40|1138.07|1120.97|1137.82|1120.72|1138.07|1120.97|1137.73|1120.63|12
1651569770000|2022-05-03 09:22:50|1137.8|1120.7|1137.81|1120.71|1137.83|1120.73|1137.8|1120.7|9
1651569780000|2022-05-03 09:23:00|1137.83|1120.73|1137.59|1120.49|1137.83|1120.73|1137.53|1120.43|4
1651569790000|2022-05-03 09:23:10|1137.6|1120.5|1137.41|1120.31|1137.67|1120.57|1137.41|1120.31|5
1651569800000|2022-05-03 09:23:20|1137.4|1120.3|1137.24|1120.14|1137.4|1120.3|1137.24|1120.14|2
1651569820000|2022-05-03 09:23:40|1137.35|1120.25|1137.35|1120.25|1137.35|1120.25|1137.26|1120.16|3
1651569830000|2022-05-03 09:23:50|1137.3|1120.2|1137.3|1120.2|1137.3|1120.2|1137.3|1120.2|1
1651569840000|2022-05-03 09:24:00|1137.28|1120.18|1137.28|1120.18|1137.28|1120.18|1137.27|1120.17|3
1651569850000|2022-05-03 09:24:10|1137.24|1120.14|1137.26|1120.16|1137.26|1120.16|1137.24|1120.14|2
1651569860000|2022-05-03 09:24:20|1137.23|1120.13|1137.28|1120.18|1137.3|1120.2|1137.23|1120.13|3
1651569870000|2022-05-03 09:24:30|1137.29|1120.19|1137.29|1120.19|1137.29|1120.19|1137.29|1120.19|1
1651569890000|2022-05-03 09:24:50|1137.34|1120.24|1137.34|1120.24|1137.34|1120.24|1137.34|1120.24|1
1651569900000|2022-05-03 09:25:00|1137.24|1120.14|1137.33|1120.23|1137.33|1120.23|1137.19|1120.09|7
1651569910000|2022-05-03 09:25:10|1137.3|1120.2|1137.19|1120.09|1137.3|1120.2|1137.15|1120.05|7
1651569920000|2022-05-03 09:25:20|1137.2|1120.1|1137.21|1120.11|1137.21|1120.11|1137.2|1120.1|2
1651569940000|2022-05-03 09:25:40|1137.26|1120.16|1137.35|1120.25|1137.35|1120.25|1137.17|1120.07|6
1651569950000|2022-05-03 09:25:50|1137.39|1120.29|1137.39|1120.29|1137.39|1120.29|1137.32|1120.22|9
1651569960000|2022-05-03 09:26:00|1137.4|1120.3|1137.19|1120.09|1137.41|1120.31|1137.19|1120.09|5
1651569970000|2022-05-03 09:26:10|1137.3|1120.2|1137.25|1120.15|1137.3|1120.2|1137.25|1120.15|4
1651569980000|2022-05-03 09:26:20|1137.26|1120.16|1137.27|1120.17|1137.28|1120.18|1137.26|1120.16|3
1651569990000|2022-05-03 09:26:30|1137.26|1120.16|1137.26|1120.16|1137.27|1120.17|1137.26|1120.16|3
1651570000000|2022-05-03 09:26:40|1137.31|1120.21|1137.47|1120.37|1137.47|1120.37|1137.31|1120.21|3
1651570010000|2022-05-03 09:26:50|1137.44|1120.34|1137.48|1120.38|1137.48|1120.38|1137.44|1120.34|3
1651570020000|2022-05-03 09:27:00|1137.52|1120.42|1137.33|1120.23|1137.53|1120.43|1137.12|1120.02|5
1651570030000|2022-05-03 09:27:10|1137.35|1120.25|1137.35|1120.25|1137.35|1120.25|1137.35|1120.25|1
1651570040000|2022-05-03 09:27:20|1137.49|1120.39|1137.49|1120.39|1137.49|1120.39|1137.49|1120.39|1
1651570050000|2022-05-03 09:27:30|1137.44|1120.34|1137.44|1120.34|1137.44|1120.34|1137.44|1120.34|1
1651570060000|2022-05-03 09:27:40|1137.46|1120.36|1137.29|1120.19|1137.46|1120.36|1137.23|1120.13|4
1651570070000|2022-05-03 09:27:50|1137.32|1120.22|1136.71|1119.61|1137.35|1120.25|1136.71|1119.61|5
1651570080000|2022-05-03 09:28:00|1136.74|1119.64|1136.92|1119.82|1137.25|1120.15|1136.71|1119.61|6
1651570090000|2022-05-03 09:28:10|1136.35|1119.25|1136.35|1119.25|1136.39|1119.29|1136.35|1119.25|3
1651570100000|2022-05-03 09:28:20|1136.16|1119.06|1136.1|1119|1136.16|1119.06|1136.05|1118.95|3
1651570110000|2022-05-03 09:28:30|1136.2|1119.1|1136.16|1119.06|1136.2|1119.1|1136.1|1119|15
1651570120000|2022-05-03 09:28:40|1136.29|1119.19|1136.19|1119.09|1136.29|1119.19|1136.19|1119.09|3
1651570130000|2022-05-03 09:28:50|1136.18|1119.08|1136.16|1119.06|1136.19|1119.09|1136.16|1119.06|9
1651570140000|2022-05-03 09:29:00|1136.1|1119|1136.1|1119|1136.11|1119.01|1136.09|1118.99|5
1651570150000|2022-05-03 09:29:10|1136.09|1118.99|1136.09|1118.99|1136.09|1118.99|1136.09|1118.99|1
1651570160000|2022-05-03 09:29:20|1136.03|1118.93|1136.09|1118.99|1136.2|1119.1|1136.03|1118.93|6
1651570170000|2022-05-03 09:29:30|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1
1651570180000|2022-05-03 09:29:40|1135.79|1118.69|1135.36|1118.26|1135.79|1118.69|1135.36|1118.26|7
1651570190000|2022-05-03 09:29:50|1135.34|1118.24|1135.33|1118.23|1135.34|1118.24|1135.33|1118.23|2
1651570200000|2022-05-03 09:30:00|1135.2|1118.1|1135.09|1117.99|1135.23|1118.13|1135.09|1117.99|8
1651570210000|2022-05-03 09:30:10|1135.1|1118|1134.47|1117.37|1135.1|1118|1134.43|1117.33|11
1651570220000|2022-05-03 09:30:20|1134.2|1117.1|1134.1|1117|1134.43|1117.33|1134.1|1117|14
1651570230000|2022-05-03 09:30:30|1134.08|1116.98|1134.34|1117.24|1134.43|1117.33|1134.08|1116.98|8
1651570250000|2022-05-03 09:30:50|1134.51|1117.41|1134.69|1117.59|1134.69|1117.59|1134.51|1117.41|2
1651570260000|2022-05-03 09:31:00|1134.72|1117.62|1134.72|1117.62|1134.72|1117.62|1134.72|1117.62|1
1651570270000|2022-05-03 09:31:10|1134.57|1117.47|1134.97|1117.87|1135|1117.9|1134.57|1117.47|12
1651570280000|2022-05-03 09:31:20|1135.01|1117.91|1135.9|1118.8|1135.92|1118.82|1135.01|1117.91|13
1651570290000|2022-05-03 09:31:30|1135.92|1118.82|1135.87|1118.77|1135.92|1118.82|1135.82|1118.72|13
1651570300000|2022-05-03 09:31:40|1135.92|1118.82|1135.84|1118.74|1135.92|1118.82|1135.82|1118.72|7
1651570310000|2022-05-03 09:31:50|1135.92|1118.82|1135.92|1118.82|1135.92|1118.82|1135.83|1118.73|7
1651570320000|2022-05-03 09:32:00|1135.89|1118.79|1135.81|1118.71|1135.92|1118.82|1135.81|1118.71|8
1651570330000|2022-05-03 09:32:10|1135.8|1118.7|1135.77|1118.67|1135.8|1118.7|1135.77|1118.67|2
1651570340000|2022-05-03 09:32:20|1135.78|1118.68|1135.92|1118.82|1135.92|1118.82|1135.78|1118.68|8
1651570350000|2022-05-03 09:32:30|1135.96|1118.86|1135.95|1118.85|1135.96|1118.86|1135.95|1118.85|4
1651570360000|2022-05-03 09:32:40|1135.96|1118.86|1135.97|1118.87|1136.26|1119.16|1135.96|1118.86|8
1651570370000|2022-05-03 09:32:50|1136.34|1119.24|1136.03|1118.93|1136.37|1119.27|1136.03|1118.93|8
1651570380000|2022-05-03 09:33:00|1136.57|1119.47|1136.31|1119.21|1136.74|1119.64|1136.31|1119.21|4
1651570390000|2022-05-03 09:33:10|1136.32|1119.22|1136.62|1119.52|1136.76|1119.66|1136.26|1119.16|9
1651570420000|2022-05-03 09:33:40|1136.73|1119.63|1136.73|1119.63|1136.73|1119.63|1136.73|1119.63|1
1651570430000|2022-05-03 09:33:50|1136.66|1119.56|1136.66|1119.56|1136.66|1119.56|1136.66|1119.56|1
1651570440000|2022-05-03 09:34:00|1136.8|1119.7|1136.96|1119.86|1136.96|1119.86|1136.8|1119.7|6
1651570450000|2022-05-03 09:34:10|1136.47|1119.37|1136.51|1119.41|1136.51|1119.41|1136.47|1119.37|2
1651570460000|2022-05-03 09:34:20|1136.48|1119.38|1136.96|1119.86|1136.96|1119.86|1136.47|1119.37|3
1651570470000|2022-05-03 09:34:30|1137|1119.9|1137|1119.9|1137|1119.9|1137|1119.9|1
1651570480000|2022-05-03 09:34:40|1136.96|1119.86|1136.96|1119.86|1137|1119.9|1136.96|1119.86|3
1651570490000|2022-05-03 09:34:50|1136.47|1119.37|1136.97|1119.87|1137.04|1119.94|1136.47|1119.37|5
1651570500000|2022-05-03 09:35:00|1137|1119.9|1136.89|1119.79|1137.02|1119.92|1136.89|1119.79|5
1651570510000|2022-05-03 09:35:10|1136.88|1119.78|1137.02|1119.92|1137.08|1119.98|1136.88|1119.78|9
1651570520000|2022-05-03 09:35:20|1137|1119.9|1136.99|1119.89|1137|1119.9|1136.9|1119.8|3
1651570530000|2022-05-03 09:35:30|1136.9|1119.8|1136.92|1119.82|1136.98|1119.88|1136.87|1119.77|7
1651570540000|2022-05-03 09:35:40|1136.76|1119.66|1136.76|1119.66|1136.76|1119.66|1136.75|1119.65|3
1651570550000|2022-05-03 09:35:50|1136.82|1119.72|1137.59|1120.49|1137.59|1120.49|1136.82|1119.72|7
1651570560000|2022-05-03 09:36:00|1137.6|1120.5|1137.27|1120.17|1137.66|1120.56|1137.19|1120.09|4
1651570570000|2022-05-03 09:36:10|1137.19|1120.09|1137.19|1120.09|1137.19|1120.09|1137.19|1120.09|1
1651570580000|2022-05-03 09:36:20|1137.33|1120.23|1137.49|1120.39|1137.49|1120.39|1137.33|1120.23|2
1651570590000|2022-05-03 09:36:30|1137.6|1120.5|1138.97|1121.87|1139.03|1121.93|1137.6|1120.5|15
1651570600000|2022-05-03 09:36:40|1139.09|1121.99|1139.11|1122.01|1139.12|1122.02|1139.07|1121.97|8
1651570610000|2022-05-03 09:36:50|1138.95|1121.85|1138.95|1121.85|1138.95|1121.85|1138.95|1121.85|1
1651570620000|2022-05-03 09:37:00|1138.96|1121.86|1139.81|1122.71|1139.81|1122.71|1138.96|1121.86|9
1651570630000|2022-05-03 09:37:10|1139.78|1122.68|1140|1122.9|1140.02|1122.92|1139.78|1122.68|4
1651570640000|2022-05-03 09:37:20|1140.02|1122.92|1139.94|1122.84|1140.02|1122.92|1139.91|1122.81|5
1651570650000|2022-05-03 09:37:30|1139.98|1122.88|1139.8|1122.7|1139.98|1122.88|1139.8|1122.7|2
1651570660000|2022-05-03 09:37:40|1139.81|1122.71|1139.76|1122.66|1139.81|1122.71|1139.76|1122.66|4
1651570670000|2022-05-03 09:37:50|1139.81|1122.71|1139.81|1122.71|1139.81|1122.71|1139.81|1122.71|1
1651570680000|2022-05-03 09:38:00|1140.01|1122.91|1140.01|1122.91|1140.01|1122.91|1140.01|1122.91|1
1651570700000|2022-05-03 09:38:20|1140.09|1122.99|1140.05|1122.95|1140.09|1122.99|1140.05|1122.95|2
1651570710000|2022-05-03 09:38:30|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1140.03|1122.93|3
1651570720000|2022-05-03 09:38:40|1140.09|1122.99|1140.09|1122.99|1140.09|1122.99|1140.09|1122.99|1
1651570730000|2022-05-03 09:38:50|1140.08|1122.98|1140.05|1122.95|1140.08|1122.98|1140.05|1122.95|4
1651570740000|2022-05-03 09:39:00|1140.02|1122.92|1139.49|1122.39|1140.02|1122.92|1139.46|1122.36|11
1651570750000|2022-05-03 09:39:10|1139.47|1122.37|1139.07|1121.97|1139.5|1122.4|1138.97|1121.87|23
1651570760000|2022-05-03 09:39:20|1139.03|1121.93|1138.21|1121.11|1139.03|1121.93|1138.21|1121.11|16
1651570780000|2022-05-03 09:39:40|1138.16|1121.06|1138.05|1120.95|1138.16|1121.06|1138.05|1120.95|6
1651570790000|2022-05-03 09:39:50|1138.06|1120.96|1138.09|1120.99|1138.15|1121.05|1138.06|1120.96|6
1651570800000|2022-05-03 09:40:00|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1
1651570810000|2022-05-03 09:40:10|1137.95|1120.85|1137.95|1120.85|1137.95|1120.85|1137.95|1120.85|1
1651570820000|2022-05-03 09:40:20|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1
1651570830000|2022-05-03 09:40:30|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1138.06|1120.96|3
1651570850000|2022-05-03 09:40:50|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1
1651570870000|2022-05-03 09:41:10|1138.06|1120.96|1137.5|1120.4|1138.06|1120.96|1137.5|1120.4|8
1651570880000|2022-05-03 09:41:20|1137.46|1120.36|1137.1|1120|1137.46|1120.36|1137.1|1120|10
1651570890000|2022-05-03 09:41:30|1137.2|1120.1|1137.1|1120|1137.21|1120.11|1137.08|1119.98|7
1651570900000|2022-05-03 09:41:40|1136.93|1119.83|1136.93|1119.83|1136.93|1119.83|1136.93|1119.83|1
1651570910000|2022-05-03 09:41:50|1136.45|1119.35|1136.05|1118.95|1136.45|1119.35|1135.98|1118.88|16
1651570920000|2022-05-03 09:42:00|1136.15|1119.05|1136.34|1119.24|1136.46|1119.36|1136.13|1119.03|13
1651570930000|2022-05-03 09:42:10|1136.32|1119.22|1136.63|1119.53|1136.66|1119.56|1136.27|1119.17|16
1651570940000|2022-05-03 09:42:20|1136.62|1119.52|1136.32|1119.22|1136.63|1119.53|1136.32|1119.22|13
1651570950000|2022-05-03 09:42:30|1136.43|1119.33|1135.72|1118.62|1136.46|1119.36|1135.72|1118.62|18
1651570960000|2022-05-03 09:42:40|1135.78|1118.68|1135.25|1118.15|1135.78|1118.68|1135.11|1118.01|14
1651570970000|2022-05-03 09:42:50|1135.27|1118.17|1135|1117.9|1135.3|1118.2|1134.94|1117.84|6
1651570980000|2022-05-03 09:43:00|1134.96|1117.86|1135.14|1118.04|1135.33|1118.23|1134.95|1117.85|9
1651570990000|2022-05-03 09:43:10|1135.13|1118.03|1135.18|1118.08|1135.18|1118.08|1135.11|1118.01|5
1651571000000|2022-05-03 09:43:20|1135.14|1118.04|1135.12|1118.02|1135.14|1118.04|1135.11|1118.01|3
1651571010000|2022-05-03 09:43:30|1135.05|1117.95|1135.02|1117.92|1135.12|1118.02|1135|1117.9|8
1651571020000|2022-05-03 09:43:40|1135.01|1117.91|1135.14|1118.04|1135.14|1118.04|1135.01|1117.91|2
1651571030000|2022-05-03 09:43:50|1134.96|1117.86|1134.96|1117.86|1134.97|1117.87|1134.95|1117.85|4
1651571040000|2022-05-03 09:44:00|1134.95|1117.85|1135.4|1118.3|1135.45|1118.35|1134.95|1117.85|10
1651571050000|2022-05-03 09:44:10|1135.45|1118.35|1135.33|1118.23|1135.5|1118.4|1135.33|1118.23|9
1651571060000|2022-05-03 09:44:20|1135.35|1118.25|1135.19|1118.09|1135.39|1118.29|1135.18|1118.08|7
1651571070000|2022-05-03 09:44:30|1135.18|1118.08|1135.26|1118.16|1135.26|1118.16|1135.13|1118.03|8
1651571080000|2022-05-03 09:44:40|1135.27|1118.17|1135.61|1118.51|1135.89|1118.79|1135.23|1118.13|16
1651571090000|2022-05-03 09:44:50|1135.66|1118.56|1135.95|1118.85|1135.99|1118.89|1135.61|1118.51|10
1651571100000|2022-05-03 09:45:00|1135.94|1118.84|1135.76|1118.66|1135.95|1118.85|1135.76|1118.66|13
1651571110000|2022-05-03 09:45:10|1135.85|1118.75|1135.98|1118.88|1135.98|1118.88|1135.81|1118.71|6
1651571120000|2022-05-03 09:45:20|1136.08|1118.98|1135.92|1118.82|1136.08|1118.98|1135.92|1118.82|2
1651571130000|2022-05-03 09:45:30|1136.03|1118.93|1136.03|1118.93|1136.03|1118.93|1136.03|1118.93|1
1651571140000|2022-05-03 09:45:40|1136.07|1118.97|1135.97|1118.87|1136.07|1118.97|1135.92|1118.82|5
1651571150000|2022-05-03 09:45:50|1136.01|1118.91|1135.98|1118.88|1136.13|1119.03|1135.98|1118.88|4
1651571160000|2022-05-03 09:46:00|1136.1|1119|1135.98|1118.88|1136.1|1119|1135.98|1118.88|2
1651571170000|2022-05-03 09:46:10|1136.15|1119.05|1135.98|1118.88|1136.18|1119.08|1135.98|1118.88|4
1651571180000|2022-05-03 09:46:20|1136.1|1119|1135.98|1118.88|1136.1|1119|1135.98|1118.88|2
1651571190000|2022-05-03 09:46:30|1135.94|1118.84|1136.16|1119.06|1136.2|1119.1|1135.94|1118.84|6
1651571200000|2022-05-03 09:46:40|1136.17|1119.07|1136.55|1119.45|1136.58|1119.48|1136.17|1119.07|4
1651571220000|2022-05-03 09:47:00|1136.73|1119.63|1136.62|1119.52|1136.73|1119.63|1136.62|1119.52|2
1651571230000|2022-05-03 09:47:10|1136.8|1119.7|1136.8|1119.7|1136.8|1119.7|1136.8|1119.7|1
1651571240000|2022-05-03 09:47:20|1136.95|1119.85|1137|1119.9|1137|1119.9|1136.89|1119.79|3
1651571270000|2022-05-03 09:47:50|1136.91|1119.81|1136.91|1119.81|1136.91|1119.81|1136.91|1119.81|1
1651571280000|2022-05-03 09:48:00|1136.87|1119.77|1136.87|1119.77|1136.9|1119.8|1136.87|1119.77|5
1651571290000|2022-05-03 09:48:10|1136.88|1119.78|1136.88|1119.78|1136.88|1119.78|1136.88|1119.78|1
1651571300000|2022-05-03 09:48:20|1136.75|1119.65|1136.92|1119.82|1136.92|1119.82|1136.63|1119.53|5
1651571320000|2022-05-03 09:48:40|1136.94|1119.84|1136.69|1119.59|1137.04|1119.94|1136.69|1119.59|7
1651571340000|2022-05-03 09:49:00|1136.7|1119.6|1137.05|1119.95|1137.05|1119.95|1136.7|1119.6|5
1651571350000|2022-05-03 09:49:10|1137.03|1119.93|1136.97|1119.87|1137.03|1119.93|1136.93|1119.83|6
1651571360000|2022-05-03 09:49:20|1136.87|1119.77|1136.87|1119.77|1136.87|1119.77|1136.87|1119.77|1
1651571390000|2022-05-03 09:49:50|1136.96|1119.86|1136.21|1119.11|1137|1119.9|1136.21|1119.11|8
1651571400000|2022-05-03 09:50:00|1136.11|1119.01|1136.12|1119.02|1136.12|1119.02|1136.1|1119|4
1651571410000|2022-05-03 09:50:10|1136.11|1119.01|1136.06|1118.96|1136.13|1119.03|1136.06|1118.96|4
1651571430000|2022-05-03 09:50:30|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1
1651571440000|2022-05-03 09:50:40|1136.06|1118.96|1136.06|1118.96|1136.06|1118.96|1136.05|1118.95|3
1651571450000|2022-05-03 09:50:50|1136.21|1119.11|1136.79|1119.69|1136.79|1119.69|1136.21|1119.11|3
1651571460000|2022-05-03 09:51:00|1136.76|1119.66|1136.8|1119.7|1136.89|1119.79|1136.76|1119.66|7
1651571470000|2022-05-03 09:51:10|1136.86|1119.76|1136.61|1119.51|1136.93|1119.83|1136.61|1119.51|3
1651571480000|2022-05-03 09:51:20|1136.63|1119.53|1136.64|1119.54|1136.68|1119.58|1136.63|1119.53|4
1651571490000|2022-05-03 09:51:30|1136.76|1119.66|1136.78|1119.68|1136.91|1119.81|1136.76|1119.66|4
1651571500000|2022-05-03 09:51:40|1136.68|1119.58|1137.02|1119.92|1137.02|1119.92|1136.55|1119.45|5
1651571510000|2022-05-03 09:51:50|1136.97|1119.87|1137|1119.9|1137.02|1119.92|1136.8|1119.7|4
1651571520000|2022-05-03 09:52:00|1136.99|1119.89|1136.62|1119.52|1137.02|1119.92|1136.62|1119.52|6
1651571530000|2022-05-03 09:52:10|1136.77|1119.67|1136.67|1119.57|1136.77|1119.67|1136.67|1119.57|5
1651571540000|2022-05-03 09:52:20|1136.43|1119.33|1136.7|1119.6|1136.7|1119.6|1136.43|1119.33|3
1651571550000|2022-05-03 09:52:30|1136.63|1119.53|1136.62|1119.52|1136.78|1119.68|1136.62|1119.52|7
1651571560000|2022-05-03 09:52:40|1136.77|1119.67|1136.65|1119.55|1136.77|1119.67|1136.59|1119.49|5
1651571570000|2022-05-03 09:52:50|1136.63|1119.53|1136.6|1119.5|1136.63|1119.53|1136.59|1119.49|8
1651571580000|2022-05-03 09:53:00|1136.65|1119.55|1136.28|1119.18|1136.84|1119.74|1136.27|1119.17|12
1651571590000|2022-05-03 09:53:10|1136.06|1118.96|1136.05|1118.95|1136.06|1118.96|1136.05|1118.95|2
1651571600000|2022-05-03 09:53:20|1136.11|1119.01|1136.14|1119.04|1136.15|1119.05|1136.11|1119.01|3
1651571610000|2022-05-03 09:53:30|1136.15|1119.05|1136.21|1119.11|1136.21|1119.11|1136.14|1119.04|4
1651571640000|2022-05-03 09:54:00|1136.33|1119.23|1136.23|1119.13|1136.35|1119.25|1136.23|1119.13|5
1651571650000|2022-05-03 09:54:10|1136.08|1118.98|1136.08|1118.98|1136.12|1119.02|1136.07|1118.97|9
1651571680000|2022-05-03 09:54:40|1136.05|1118.95|1136.24|1119.14|1136.24|1119.14|1136.05|1118.95|5
1651571690000|2022-05-03 09:54:50|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1
1651571700000|2022-05-03 09:55:00|1136.11|1119.01|1136.11|1119.01|1136.11|1119.01|1136.11|1119.01|1
1651571710000|2022-05-03 09:55:10|1136.15|1119.05|1135.34|1118.24|1136.15|1119.05|1135.34|1118.24|12
1651571720000|2022-05-03 09:55:20|1135.35|1118.25|1135.34|1118.24|1135.35|1118.25|1135.34|1118.24|2
1651571730000|2022-05-03 09:55:30|1135.44|1118.34|1135.19|1118.09|1135.44|1118.34|1135.19|1118.09|4
1651571750000|2022-05-03 09:55:50|1135.17|1118.07|1134.9|1117.8|1135.17|1118.07|1134.9|1117.8|4
1651571760000|2022-05-03 09:56:00|1134.84|1117.74|1134.12|1117.02|1134.9|1117.8|1134.12|1117.02|9
1651571770000|2022-05-03 09:56:10|1134.11|1117.01|1134.54|1117.44|1134.58|1117.48|1134.11|1117.01|9
1651571780000|2022-05-03 09:56:20|1134.51|1117.41|1134.47|1117.37|1134.51|1117.41|1134.47|1117.37|2
1651571790000|2022-05-03 09:56:30|1134.5|1117.4|1134.47|1117.37|1134.5|1117.4|1134.47|1117.37|2
1651571800000|2022-05-03 09:56:40|1134.38|1117.28|1134.18|1117.08|1134.41|1117.31|1134.17|1117.07|13
1651571810000|2022-05-03 09:56:50|1134.17|1117.07|1134.16|1117.06|1134.18|1117.08|1134.16|1117.06|4
1651571820000|2022-05-03 09:57:00|1134.11|1117.01|1134.13|1117.03|1134.18|1117.08|1134.1|1117|7
1651571830000|2022-05-03 09:57:10|1134.14|1117.04|1134.2|1117.1|1134.2|1117.1|1134.14|1117.04|4
1651571840000|2022-05-03 09:57:20|1134.18|1117.08|1134.18|1117.08|1134.2|1117.1|1134.18|1117.08|4
1651571850000|2022-05-03 09:57:30|1134.19|1117.09|1134.29|1117.19|1134.29|1117.19|1134.13|1117.03|3
1651571860000|2022-05-03 09:57:40|1134.22|1117.12|1133.1|1116|1134.3|1117.2|1133.1|1116|16
1651571870000|2022-05-03 09:57:50|1133.24|1116.14|1133.25|1116.15|1133.25|1116.15|1133.24|1116.14|2
1651571880000|2022-05-03 09:58:00|1133.18|1116.08|1133.91|1116.81|1133.95|1116.85|1133.12|1116.02|11
1651571890000|2022-05-03 09:58:10|1133.96|1116.86|1133.68|1116.58|1133.96|1116.86|1133.48|1116.38|8
1651571900000|2022-05-03 09:58:20|1133.76|1116.66|1133.85|1116.75|1133.85|1116.75|1133.76|1116.66|5
1651571910000|2022-05-03 09:58:30|1133.84|1116.74|1134.07|1116.97|1134.07|1116.97|1133.6|1116.5|12
1651571920000|2022-05-03 09:58:40|1134.11|1117.01|1134.09|1116.99|1134.11|1117.01|1134.05|1116.95|12
1651571930000|2022-05-03 09:58:50|1134.05|1116.95|1134.11|1117.01|1134.18|1117.08|1134.05|1116.95|5
1651571940000|2022-05-03 09:59:00|1134.1|1117|1134.09|1116.99|1134.13|1117.03|1134.09|1116.99|4
1651571960000|2022-05-03 09:59:20|1134.1|1117|1134.1|1117|1134.1|1117|1134.1|1117|1
1651571970000|2022-05-03 09:59:30|1134.09|1116.99|1134.02|1116.92|1134.12|1117.02|1134.02|1116.92|5
1651571980000|2022-05-03 09:59:40|1133.91|1116.81|1133.92|1116.82|1133.92|1116.82|1133.91|1116.81|2
1651571990000|2022-05-03 09:59:50|1133.91|1116.81|1133.92|1116.82|1133.92|1116.82|1133.9|1116.8|5
1651572000000|2022-05-03 10:00:00|1133.95|1116.85|1134.1|1117|1134.1|1117|1133.91|1116.81|8
1651572010000|2022-05-03 10:00:10|1134.11|1117.01|1134.59|1117.49|1134.59|1117.49|1134.11|1117.01|4
1651572020000|2022-05-03 10:00:20|1134.57|1117.47|1134.34|1117.24|1134.79|1117.69|1134.23|1117.13|6
1651572030000|2022-05-03 10:00:30|1134.35|1117.25|1133.85|1116.75|1134.35|1117.25|1133.85|1116.75|9
1651572040000|2022-05-03 10:00:40|1133.22|1116.12|1133.68|1116.58|1133.7|1116.6|1133.22|1116.12|6
1651572050000|2022-05-03 10:00:50|1133.67|1116.57|1133.24|1116.14|1133.74|1116.64|1133.24|1116.14|10
1651572060000|2022-05-03 10:01:00|1133.22|1116.12|1133.69|1116.59|1133.92|1116.82|1133.18|1116.08|9
1651572070000|2022-05-03 10:01:10|1133.68|1116.58|1133.66|1116.56|1133.69|1116.59|1133.66|1116.56|5
1651572080000|2022-05-03 10:01:20|1133.69|1116.59|1133.67|1116.57|1133.69|1116.59|1133.67|1116.57|8
1651572090000|2022-05-03 10:01:30|1133.66|1116.56|1133.92|1116.82|1133.92|1116.82|1133.66|1116.56|9
1651572100000|2022-05-03 10:01:40|1133.95|1116.85|1133.85|1116.75|1133.96|1116.86|1133.83|1116.73|4
1651572110000|2022-05-03 10:01:50|1133.96|1116.86|1133.94|1116.84|1133.96|1116.86|1133.94|1116.84|3
1651572120000|2022-05-03 10:02:00|1133.97|1116.87|1134.08|1116.98|1134.12|1117.02|1133.97|1116.87|7
1651572130000|2022-05-03 10:02:10|1134.05|1116.95|1134.08|1116.98|1134.08|1116.98|1134.05|1116.95|2
1651572140000|2022-05-03 10:02:20|1134.09|1116.99|1134.09|1116.99|1134.09|1116.99|1134.09|1116.99|1
1651572150000|2022-05-03 10:02:30|1134.08|1116.98|1134.09|1116.99|1134.1|1117|1134.08|1116.98|6
1651572160000|2022-05-03 10:02:40|1134.11|1117.01|1134.06|1116.96|1134.12|1117.02|1133.95|1116.85|6
1651572170000|2022-05-03 10:02:50|1134.07|1116.97|1134.07|1116.97|1134.07|1116.97|1134.07|1116.97|1
1651572180000|2022-05-03 10:03:00|1134.14|1117.04|1134.17|1117.07|1134.17|1117.07|1134.14|1117.04|2
1651572190000|2022-05-03 10:03:10|1134.18|1117.08|1134.18|1117.08|1134.18|1117.08|1134.18|1117.08|1
1651572200000|2022-05-03 10:03:20|1134.17|1117.07|1134.12|1117.02|1134.17|1117.07|1134.12|1117.02|3
1651572210000|2022-05-03 10:03:30|1133.98|1116.88|1134.56|1117.46|1134.56|1117.46|1133.98|1116.88|4
1651572220000|2022-05-03 10:03:40|1134.6|1117.5|1134.08|1116.98|1134.6|1117.5|1134.08|1116.98|17
1651572230000|2022-05-03 10:03:50|1134.09|1116.99|1134.09|1116.99|1134.1|1117|1134.04|1116.94|6
1651572240000|2022-05-03 10:04:00|1134.08|1116.98|1134.17|1117.07|1134.19|1117.09|1134.08|1116.98|6
1651572250000|2022-05-03 10:04:10|1134.16|1117.06|1134.08|1116.98|1134.18|1117.08|1134.06|1116.96|11
1651572260000|2022-05-03 10:04:20|1134.1|1117|1134.11|1117.01|1134.12|1117.02|1134.08|1116.98|5
1651572270000|2022-05-03 10:04:30|1134.1|1117|1134.07|1116.97|1134.13|1117.03|1134.07|1116.97|7
1651572280000|2022-05-03 10:04:40|1134.13|1117.03|1133.99|1116.89|1134.13|1117.03|1133.99|1116.89|6
1651572300000|2022-05-03 10:05:00|1134.1|1117|1134.07|1116.97|1134.1|1117|1134.05|1116.95|6
1651572310000|2022-05-03 10:05:10|1133.96|1116.86|1133.95|1116.85|1133.96|1116.86|1133.95|1116.85|2
1651572320000|2022-05-03 10:05:20|1133.98|1116.88|1133.98|1116.88|1133.98|1116.88|1133.98|1116.88|1
1651572330000|2022-05-03 10:05:30|1133.97|1116.87|1133.98|1116.88|1134|1116.9|1133.97|1116.87|5
1651572340000|2022-05-03 10:05:40|1134|1116.9|1134.01|1116.91|1134.09|1116.99|1133.97|1116.87|10
1651572350000|2022-05-03 10:05:50|1134|1116.9|1133.99|1116.89|1134.03|1116.93|1133.97|1116.87|9
1651572360000|2022-05-03 10:06:00|1133.97|1116.87|1133.79|1116.69|1133.97|1116.87|1133.79|1116.69|4
1651572370000|2022-05-03 10:06:10|1133.86|1116.76|1133.77|1116.67|1133.86|1116.76|1133.77|1116.67|2
1651572380000|2022-05-03 10:06:20|1133.86|1116.76|1133.72|1116.62|1133.93|1116.83|1133.69|1116.59|8
1651572390000|2022-05-03 10:06:30|1133.71|1116.61|1133.59|1116.49|1133.81|1116.71|1133.59|1116.49|4
1651572410000|2022-05-03 10:06:50|1133.51|1116.41|1133.01|1115.91|1133.51|1116.41|1133.01|1115.91|5
1651572420000|2022-05-03 10:07:00|1133.04|1115.94|1132.11|1115.01|1133.04|1115.94|1132.11|1115.01|17
1651572430000|2022-05-03 10:07:10|1132.12|1115.02|1132.29|1115.19|1132.74|1115.64|1132.03|1114.93|15
1651572440000|2022-05-03 10:07:20|1132.28|1115.18|1132.09|1114.99|1132.32|1115.22|1132.06|1114.96|14
1651572450000|2022-05-03 10:07:30|1132.1|1115|1132.13|1115.03|1132.13|1115.03|1132.1|1115|5
1651572460000|2022-05-03 10:07:40|1132.12|1115.02|1132.14|1115.04|1132.17|1115.07|1132.1|1115|9
1651572470000|2022-05-03 10:07:50|1132.16|1115.06|1132.16|1115.06|1132.16|1115.06|1132.16|1115.06|1
1651572480000|2022-05-03 10:08:00|1132.15|1115.05|1132.81|1115.71|1132.81|1115.71|1132.15|1115.05|9
1651572490000|2022-05-03 10:08:10|1132.82|1115.72|1132.18|1115.08|1132.82|1115.72|1132.16|1115.06|7
1651572500000|2022-05-03 10:08:20|1132.17|1115.07|1132.12|1115.02|1132.18|1115.08|1132.12|1115.02|8
1651572510000|2022-05-03 10:08:30|1132.11|1115.01|1132.12|1115.02|1132.12|1115.02|1132.11|1115.01|2
1651572520000|2022-05-03 10:08:40|1132.14|1115.04|1132.14|1115.04|1132.14|1115.04|1132.14|1115.04|1
1651572530000|2022-05-03 10:08:50|1132.13|1115.03|1132.14|1115.04|1132.14|1115.04|1132.13|1115.03|2
1651572540000|2022-05-03 10:09:00|1132.12|1115.02|1132.12|1115.02|1132.14|1115.04|1132.12|1115.02|4
1651572550000|2022-05-03 10:09:10|1131.9|1114.8|1132.07|1114.97|1132.08|1114.98|1131.87|1114.77|8
1651572560000|2022-05-03 10:09:20|1132.06|1114.96|1132.05|1114.95|1132.08|1114.98|1132.05|1114.95|7
1651572570000|2022-05-03 10:09:30|1132.06|1114.96|1132.03|1114.93|1132.36|1115.26|1132.02|1114.92|13
1651572580000|2022-05-03 10:09:40|1131.95|1114.85|1132.55|1115.45|1132.55|1115.45|1131.95|1114.85|5
1651572590000|2022-05-03 10:09:50|1133.1|1116|1133.1|1116|1133.1|1116|1133.1|1116|1
1651572600000|2022-05-03 10:10:00|1133.05|1115.95|1133.05|1115.95|1133.05|1115.95|1133.05|1115.95|1
1651572610000|2022-05-03 10:10:10|1133.04|1115.94|1133.05|1115.95|1133.05|1115.95|1133.04|1115.94|4
1651572620000|2022-05-03 10:10:20|1133.04|1115.94|1133.01|1115.91|1133.09|1115.99|1132.85|1115.75|6
1651572630000|2022-05-03 10:10:30|1132.84|1115.74|1132.84|1115.74|1132.84|1115.74|1132.84|1115.74|1
1651572640000|2022-05-03 10:10:40|1132.88|1115.78|1132.88|1115.78|1132.88|1115.78|1132.88|1115.78|1
1651572660000|2022-05-03 10:11:00|1132.65|1115.55|1132.25|1115.15|1132.67|1115.57|1132.05|1114.95|7
1651572670000|2022-05-03 10:11:10|1132.22|1115.12|1132.22|1115.12|1132.25|1115.15|1132.22|1115.12|5
1651572680000|2022-05-03 10:11:20|1132.14|1115.04|1132.17|1115.07|1132.17|1115.07|1132.14|1115.04|4
1651572690000|2022-05-03 10:11:30|1132.16|1115.06|1132.2|1115.1|1132.23|1115.13|1132.11|1115.01|13
1651572700000|2022-05-03 10:11:40|1132.11|1115.01|1132.1|1115|1132.2|1115.1|1132.1|1115|14
1651572710000|2022-05-03 10:11:50|1132.13|1115.03|1131.99|1114.89|1132.13|1115.03|1131.94|1114.84|16
1651572720000|2022-05-03 10:12:00|1132.05|1114.95|1131.91|1114.81|1132.05|1114.95|1131.9|1114.8|4
1651572730000|2022-05-03 10:12:10|1131.86|1114.76|1132.11|1115.01|1132.12|1115.02|1131.86|1114.76|9
1651572740000|2022-05-03 10:12:20|1132.06|1114.96|1132.06|1114.96|1132.1|1115|1132.06|1114.96|6
1651572750000|2022-05-03 10:12:30|1131.8|1114.7|1131.81|1114.71|1131.81|1114.71|1131.8|1114.7|2
1651572770000|2022-05-03 10:12:50|1131.87|1114.77|1132.03|1114.93|1132.12|1115.02|1131.87|1114.77|3
1651572780000|2022-05-03 10:13:00|1132.02|1114.92|1132.05|1114.95|1132.05|1114.95|1132.01|1114.91|3
1651572800000|2022-05-03 10:13:20|1131.91|1114.81|1131.91|1114.81|1131.91|1114.81|1131.91|1114.81|1
1651572810000|2022-05-03 10:13:30|1132.08|1114.98|1131.97|1114.87|1132.08|1114.98|1131.96|1114.86|3
1651572830000|2022-05-03 10:13:50|1131.96|1114.86|1131.89|1114.79|1131.96|1114.86|1131.86|1114.76|4
1651572840000|2022-05-03 10:14:00|1131.83|1114.73|1131.79|1114.69|1131.83|1114.73|1131.79|1114.69|4
1651572850000|2022-05-03 10:14:10|1131.69|1114.59|1131.69|1114.59|1131.69|1114.59|1131.69|1114.59|1
1651572860000|2022-05-03 10:14:20|1131.68|1114.58|1131.69|1114.59|1131.69|1114.59|1131.68|1114.58|2
1651572870000|2022-05-03 10:14:30|1131.86|1114.76|1131.86|1114.76|1131.86|1114.76|1131.86|1114.76|1
1651572880000|2022-05-03 10:14:40|1131.82|1114.72|1131.82|1114.72|1131.82|1114.72|1131.82|1114.72|1
1651572890000|2022-05-03 10:14:50|1131.81|1114.71|1131.89|1114.79|1131.89|1114.79|1131.81|1114.71|2
1651572900000|2022-05-03 10:15:00|1131.85|1114.75|1131.98|1114.88|1131.98|1114.88|1131.85|1114.75|2
1651572910000|2022-05-03 10:15:10|1131.93|1114.83|1131.99|1114.89|1131.99|1114.89|1131.91|1114.81|3
1651572920000|2022-05-03 10:15:20|1131.98|1114.88|1131.98|1114.88|1131.98|1114.88|1131.98|1114.88|1
1651572930000|2022-05-03 10:15:30|1132.05|1114.95|1131.97|1114.87|1132.05|1114.95|1131.97|1114.87|3
1651572940000|2022-05-03 10:15:40|1131.98|1114.88|1132.03|1114.93|1132.03|1114.93|1131.94|1114.84|5
1651572960000|2022-05-03 10:16:00|1131.99|1114.89|1131.92|1114.82|1131.99|1114.89|1131.92|1114.82|3
1651572970000|2022-05-03 10:16:10|1131.97|1114.87|1131.92|1114.82|1131.99|1114.89|1131.73|1114.63|10
1651572980000|2022-05-03 10:16:20|1131.9|1114.8|1131.94|1114.84|1131.94|1114.84|1131.9|1114.8|4
1651572990000|2022-05-03 10:16:30|1131.92|1114.82|1131.76|1114.66|1131.94|1114.84|1131.76|1114.66|6
1651573000000|2022-05-03 10:16:40|1131.51|1114.41|1131.51|1114.41|1131.51|1114.41|1131.51|1114.41|1
1651573010000|2022-05-03 10:16:50|1131.21|1114.11|1132.1|1115|1132.1|1115|1131.21|1114.11|7
1651573020000|2022-05-03 10:17:00|1131.84|1114.74|1131.92|1114.82|1131.92|1114.82|1131.84|1114.74|2
1651573030000|2022-05-03 10:17:10|1131.94|1114.84|1132.8|1115.7|1132.8|1115.7|1131.86|1114.76|12
1651573040000|2022-05-03 10:17:20|1132.81|1115.71|1132.81|1115.71|1132.81|1115.71|1132.81|1115.71|1
1651573060000|2022-05-03 10:17:40|1132.68|1115.58|1132.68|1115.58|1132.68|1115.58|1132.68|1115.58|1
1651573070000|2022-05-03 10:17:50|1132.29|1115.19|1132.29|1115.19|1132.3|1115.2|1132.29|1115.19|3
1651573080000|2022-05-03 10:18:00|1132.28|1115.18|1132.33|1115.23|1132.35|1115.25|1132.28|1115.18|3
1651573090000|2022-05-03 10:18:10|1132.61|1115.51|1132.33|1115.23|1132.61|1115.51|1132.33|1115.23|3
1651573110000|2022-05-03 10:18:30|1132.62|1115.52|1132.62|1115.52|1132.62|1115.52|1132.62|1115.52|1
1651573120000|2022-05-03 10:18:40|1132.37|1115.27|1132.37|1115.27|1132.37|1115.27|1132.37|1115.27|1
1651573130000|2022-05-03 10:18:50|1132.27|1115.17|1132.27|1115.17|1132.27|1115.17|1132.27|1115.17|1
1651573140000|2022-05-03 10:19:00|1132.31|1115.21|1132.31|1115.21|1132.31|1115.21|1132.31|1115.21|1
1651573160000|2022-05-03 10:19:20|1132.3|1115.2|1132.2|1115.1|1132.3|1115.2|1132.17|1115.07|4
1651573170000|2022-05-03 10:19:30|1132.13|1115.03|1132.11|1115.01|1132.15|1115.05|1132.02|1114.92|7
1651573180000|2022-05-03 10:19:40|1132|1114.9|1131.95|1114.85|1132.05|1114.95|1131.87|1114.77|7
1651573190000|2022-05-03 10:19:50|1132|1114.9|1131.97|1114.87|1132|1114.9|1131.97|1114.87|4
1651573200000|2022-05-03 10:20:00|1132|1114.9|1131.96|1114.86|1132.05|1114.95|1131.9|1114.8|6
1651573210000|2022-05-03 10:20:10|1132.01|1114.91|1132.01|1114.91|1132.01|1114.91|1132.01|1114.91|1
1651573220000|2022-05-03 10:20:20|1131.65|1114.55|1131.18|1114.08|1131.65|1114.55|1131.15|1114.05|9
1651573230000|2022-05-03 10:20:30|1131.1|1114|1131.1|1114|1131.1|1114|1131.1|1114|1
1651573240000|2022-05-03 10:20:40|1131.12|1114.02|1130.98|1113.88|1131.12|1114.02|1130.98|1113.88|10
1651573250000|2022-05-03 10:20:50|1131.02|1113.92|1130.98|1113.88|1131.02|1113.92|1130.98|1113.88|7
1651573260000|2022-05-03 10:21:00|1130.97|1113.87|1130.99|1113.89|1131|1113.9|1130.96|1113.86|5
1651573270000|2022-05-03 10:21:10|1130.74|1113.64|1130.76|1113.66|1130.76|1113.66|1130.74|1113.64|2
1651573280000|2022-05-03 10:21:20|1130.77|1113.67|1130.76|1113.66|1130.8|1113.7|1130.75|1113.65|4
1651573300000|2022-05-03 10:21:40|1130.68|1113.58|1130.64|1113.54|1130.68|1113.58|1130.64|1113.54|2
1651573310000|2022-05-03 10:21:50|1130.67|1113.57|1130.75|1113.65|1130.79|1113.69|1130.66|1113.56|6
1651573320000|2022-05-03 10:22:00|1130.72|1113.62|1130.15|1113.05|1130.72|1113.62|1130.14|1113.04|16
1651573330000|2022-05-03 10:22:10|1130.14|1113.04|1130|1112.9|1130.14|1113.04|1130|1112.9|7
1651573340000|2022-05-03 10:22:20|1130.01|1112.91|1129.95|1112.85|1130.07|1112.97|1129.95|1112.85|9
1651573350000|2022-05-03 10:22:30|1129.92|1112.82|1130.01|1112.91|1130.01|1112.91|1129.91|1112.81|8
1651573360000|2022-05-03 10:22:40|1129.99|1112.89|1130.02|1112.92|1130.02|1112.92|1129.99|1112.89|5
1651573380000|2022-05-03 10:23:00|1129.99|1112.89|1129.99|1112.89|1129.99|1112.89|1129.99|1112.89|1
1651573390000|2022-05-03 10:23:10|1129.96|1112.86|1129.96|1112.86|1129.96|1112.86|1129.96|1112.86|1
1651573400000|2022-05-03 10:23:20|1129.95|1112.85|1129.98|1112.88|1129.98|1112.88|1129.94|1112.84|6
1651573410000|2022-05-03 10:23:30|1129.99|1112.89|1129.88|1112.78|1129.99|1112.89|1129.88|1112.78|7
1651573420000|2022-05-03 10:23:40|1129.75|1112.65|1129.3|1112.2|1129.75|1112.65|1129.3|1112.2|7
1651573440000|2022-05-03 10:24:00|1129.29|1112.19|1129.13|1112.03|1129.29|1112.19|1129.13|1112.03|3
1651573450000|2022-05-03 10:24:10|1129.1|1112|1129.04|1111.94|1129.1|1112|1129.03|1111.93|10
1651573460000|2022-05-03 10:24:20|1129.03|1111.93|1128.89|1111.79|1129.15|1112.05|1128.87|1111.77|10
1651573470000|2022-05-03 10:24:30|1128.82|1111.72|1128.16|1111.06|1128.86|1111.76|1128.14|1111.04|20
1651573480000|2022-05-03 10:24:40|1128.14|1111.04|1128.11|1111.01|1128.18|1111.08|1128.11|1111.01|9
1651573490000|2022-05-03 10:24:50|1128.1|1111|1128.05|1110.95|1128.14|1111.04|1128.04|1110.94|12
1651573500000|2022-05-03 10:25:00|1128.06|1110.96|1128.13|1111.03|1128.13|1111.03|1128.06|1110.96|2
1651573510000|2022-05-03 10:25:10|1128.12|1111.02|1128.13|1111.03|1128.13|1111.03|1128.11|1111.01|4
1651573520000|2022-05-03 10:25:20|1128.06|1110.96|1128.06|1110.96|1128.06|1110.96|1128.06|1110.96|1
1651573530000|2022-05-03 10:25:30|1128.17|1111.07|1128.25|1111.15|1128.25|1111.15|1128.17|1111.07|3
1651573540000|2022-05-03 10:25:40|1128.07|1110.97|1128.24|1111.14|1128.25|1111.15|1128.07|1110.97|4
1651573550000|2022-05-03 10:25:50|1128.25|1111.15|1128.16|1111.06|1128.25|1111.15|1128.16|1111.06|5
1651573560000|2022-05-03 10:26:00|1128.17|1111.07|1126.18|1109.08|1128.24|1111.14|1126.17|1109.07|26
1651573570000|2022-05-03 10:26:10|1126.17|1109.07|1126.01|1108.91|1126.19|1109.09|1126.01|1108.91|17
1651573580000|2022-05-03 10:26:20|1125.75|1108.65|1126.11|1109.01|1126.17|1109.07|1125.71|1108.61|19
1651573590000|2022-05-03 10:26:30|1126.23|1109.13|1126.68|1109.58|1126.68|1109.58|1126.23|1109.13|2
1651573600000|2022-05-03 10:26:40|1126.96|1109.86|1126.96|1109.86|1126.96|1109.86|1126.96|1109.86|1
1651573610000|2022-05-03 10:26:50|1126.84|1109.74|1126.17|1109.07|1126.92|1109.82|1126.15|1109.05|10
1651573620000|2022-05-03 10:27:00|1126.07|1108.97|1126.62|1109.52|1126.63|1109.53|1126.07|1108.97|9
1651573630000|2022-05-03 10:27:10|1126.63|1109.53|1126.41|1109.31|1126.63|1109.53|1126.25|1109.15|9
1651573640000|2022-05-03 10:27:20|1126.46|1109.36|1126.42|1109.32|1126.48|1109.38|1126.25|1109.15|6
1651573650000|2022-05-03 10:27:30|1126.3|1109.2|1126.54|1109.44|1126.78|1109.68|1126.3|1109.2|17
1651573660000|2022-05-03 10:27:40|1126.58|1109.48|1126.57|1109.47|1126.59|1109.49|1126.56|1109.46|7
1651573670000|2022-05-03 10:27:50|1126.65|1109.55|1126.65|1109.55|1126.65|1109.55|1126.65|1109.55|1
1651573680000|2022-05-03 10:28:00|1126.32|1109.22|1126.11|1109.01|1126.35|1109.25|1126.11|1109.01|3
1651573690000|2022-05-03 10:28:10|1126.12|1109.02|1126.58|1109.48|1126.58|1109.48|1126.12|1109.02|3
1651573700000|2022-05-03 10:28:20|1126.57|1109.47|1126.35|1109.25|1126.63|1109.53|1126.35|1109.25|8
1651573710000|2022-05-03 10:28:30|1126.88|1109.78|1126.9|1109.8|1126.9|1109.8|1126.88|1109.78|2
1651573720000|2022-05-03 10:28:40|1127.01|1109.91|1127.54|1110.44|1127.54|1110.44|1126.86|1109.76|6
1651573730000|2022-05-03 10:28:50|1127.83|1110.73|1127.83|1110.73|1127.83|1110.73|1127.83|1110.73|1
1651573740000|2022-05-03 10:29:00|1127.77|1110.67|1128.28|1111.18|1128.28|1111.18|1127.77|1110.67|8
1651573750000|2022-05-03 10:29:10|1128.35|1111.25|1128.06|1110.96|1128.45|1111.35|1128.03|1110.93|14
1651573760000|2022-05-03 10:29:20|1128.08|1110.98|1128.08|1110.98|1128.14|1111.04|1128.08|1110.98|11
1651573770000|2022-05-03 10:29:30|1128.1|1111|1127.94|1110.84|1128.1|1111|1127.93|1110.83|3
1651573780000|2022-05-03 10:29:40|1127.93|1110.83|1127.93|1110.83|1127.96|1110.86|1127.93|1110.83|5
1651573790000|2022-05-03 10:29:50|1127.96|1110.86|1128.03|1110.93|1128.03|1110.93|1127.96|1110.86|3
1651573800000|2022-05-03 10:30:00|1127.98|1110.88|1127.83|1110.73|1128.05|1110.95|1127.77|1110.67|12
1651573810000|2022-05-03 10:30:10|1127.81|1110.71|1127.83|1110.73|1127.83|1110.73|1127.81|1110.71|4
1651573820000|2022-05-03 10:30:20|1127.81|1110.71|1128.58|1111.48|1128.85|1111.75|1127.81|1110.71|10
1651573830000|2022-05-03 10:30:30|1128.79|1111.69|1128.8|1111.7|1128.95|1111.85|1128.79|1111.69|3
1651573840000|2022-05-03 10:30:40|1128.74|1111.64|1128.43|1111.33|1128.79|1111.69|1128.43|1111.33|6
1651573850000|2022-05-03 10:30:50|1128.68|1111.58|1128.9|1111.8|1128.93|1111.83|1128.68|1111.58|13
1651573860000|2022-05-03 10:31:00|1128.91|1111.81|1128.05|1110.95|1128.95|1111.85|1128.01|1110.91|18
1651573870000|2022-05-03 10:31:10|1128.06|1110.96|1128.06|1110.96|1128.29|1111.19|1128.06|1110.96|10
1651573880000|2022-05-03 10:31:20|1128.15|1111.05|1128.14|1111.04|1128.18|1111.08|1128.09|1110.99|13
1651573890000|2022-05-03 10:31:30|1128.15|1111.05|1128.23|1111.13|1128.23|1111.13|1128.11|1111.01|14
1651573900000|2022-05-03 10:31:40|1128.07|1110.97|1128.06|1110.96|1128.07|1110.97|1128.02|1110.92|4
1651573910000|2022-05-03 10:31:50|1128.05|1110.95|1128.06|1110.96|1128.06|1110.96|1128.05|1110.95|6
1651573920000|2022-05-03 10:32:00|1128.05|1110.95|1127.99|1110.89|1128.07|1110.97|1127.99|1110.89|9
1651573930000|2022-05-03 10:32:10|1128.02|1110.92|1128.01|1110.91|1128.09|1110.99|1127.99|1110.89|12
1651573940000|2022-05-03 10:32:20|1127.79|1110.69|1127.98|1110.88|1128|1110.9|1127.78|1110.68|12
1651573950000|2022-05-03 10:32:30|1127.99|1110.89|1128.41|1111.31|1128.56|1111.46|1127.99|1110.89|17
1651573960000|2022-05-03 10:32:40|1128.46|1111.36|1128.47|1111.37|1128.56|1111.46|1128.46|1111.36|12
1651573970000|2022-05-03 10:32:50|1128.49|1111.39|1128.49|1111.39|1128.56|1111.46|1128.45|1111.35|13
1651573980000|2022-05-03 10:33:00|1128.45|1111.35|1128.53|1111.43|1128.54|1111.44|1128.45|1111.35|9
1651573990000|2022-05-03 10:33:10|1128.51|1111.41|1128.05|1110.95|1128.54|1111.44|1127.96|1110.86|17
1651574000000|2022-05-03 10:33:20|1127.91|1110.81|1127.5|1110.4|1128.04|1110.94|1127.5|1110.4|12
1651574010000|2022-05-03 10:33:30|1127.52|1110.42|1127.8|1110.7|1127.86|1110.76|1127.52|1110.42|13
1651574020000|2022-05-03 10:33:40|1127.83|1110.73|1128.62|1111.52|1128.62|1111.52|1127.8|1110.7|13
1651574030000|2022-05-03 10:33:50|1128.64|1111.54|1128.61|1111.51|1128.77|1111.67|1128.44|1111.34|18
1651574040000|2022-05-03 10:34:00|1128.63|1111.53|1128.09|1110.99|1128.66|1111.56|1128.08|1110.98|19
1651574050000|2022-05-03 10:34:10|1128.03|1110.93|1128.05|1110.95|1128.07|1110.97|1128.03|1110.93|4
1651574060000|2022-05-03 10:34:20|1128.03|1110.93|1128.04|1110.94|1128.04|1110.94|1128.03|1110.93|2
1651574070000|2022-05-03 10:34:30|1128.05|1110.95|1128.35|1111.25|1128.37|1111.27|1128.05|1110.95|6
1651574080000|2022-05-03 10:34:40|1128.56|1111.46|1128.77|1111.67|1128.86|1111.76|1128.56|1111.46|5
1651574090000|2022-05-03 10:34:50|1128.76|1111.66|1128.75|1111.65|1128.77|1111.67|1128.75|1111.65|5
1651574100000|2022-05-03 10:35:00|1128.69|1111.59|1128.67|1111.57|1128.84|1111.74|1128.63|1111.53|6
1651574110000|2022-05-03 10:35:10|1128.69|1111.59|1128.77|1111.67|1128.77|1111.67|1128.69|1111.59|4
1651574120000|2022-05-03 10:35:20|1128.67|1111.57|1128.77|1111.67|1128.81|1111.71|1128.67|1111.57|11
1651574130000|2022-05-03 10:35:30|1128.66|1111.56|1128.66|1111.56|1128.94|1111.84|1128.44|1111.34|10
1651574150000|2022-05-03 10:35:50|1128.54|1111.44|1128.73|1111.63|1128.73|1111.63|1128.44|1111.34|5
1651574160000|2022-05-03 10:36:00|1128.53|1111.43|1128.75|1111.65|1128.94|1111.84|1128.53|1111.43|5
1651574170000|2022-05-03 10:36:10|1128.64|1111.54|1129.52|1112.42|1129.52|1112.42|1128.64|1111.54|11
1651574180000|2022-05-03 10:36:20|1129.53|1112.43|1129.64|1112.54|1129.75|1112.65|1129.53|1112.43|5
1651574190000|2022-05-03 10:36:30|1129.65|1112.55|1129.65|1112.55|1129.65|1112.55|1129.65|1112.55|1
1651574200000|2022-05-03 10:36:40|1129.75|1112.65|1129.75|1112.65|1129.75|1112.65|1129.75|1112.65|1
1651574210000|2022-05-03 10:36:50|1129.81|1112.71|1130.26|1113.16|1130.26|1113.16|1129.45|1112.35|8
1651574220000|2022-05-03 10:37:00|1130.06|1112.96|1130.06|1112.96|1130.06|1112.96|1130.06|1112.96|1
1651574230000|2022-05-03 10:37:10|1130.07|1112.97|1129.97|1112.87|1130.08|1112.98|1129.96|1112.86|14
1651574240000|2022-05-03 10:37:20|1129.92|1112.82|1129.92|1112.82|1129.94|1112.84|1129.92|1112.82|5
1651574250000|2022-05-03 10:37:30|1129.93|1112.83|1129.89|1112.79|1129.95|1112.85|1129.79|1112.69|12
1651574260000|2022-05-03 10:37:40|1129.91|1112.81|1129.94|1112.84|1130|1112.9|1129.91|1112.81|10
1651574270000|2022-05-03 10:37:50|1129.93|1112.83|1129.97|1112.87|1129.97|1112.87|1129.92|1112.82|12
1651574280000|2022-05-03 10:38:00|1130.06|1112.96|1130.08|1112.98|1130.09|1112.99|1129.92|1112.82|10
1651574290000|2022-05-03 10:38:10|1130.09|1112.99|1129.84|1112.74|1130.09|1112.99|1129.84|1112.74|9
1651574300000|2022-05-03 10:38:20|1129.83|1112.73|1129.83|1112.73|1129.84|1112.74|1129.81|1112.71|11
1651574310000|2022-05-03 10:38:30|1129.82|1112.72|1129.8|1112.7|1129.83|1112.73|1129.78|1112.68|7
1651574320000|2022-05-03 10:38:40|1129.78|1112.68|1129.92|1112.82|1129.92|1112.82|1129.78|1112.68|10
1651574330000|2022-05-03 10:38:50|1129.93|1112.83|1130.02|1112.92|1130.02|1112.92|1129.89|1112.79|8
1651574340000|2022-05-03 10:39:00|1130.03|1112.93|1130.03|1112.93|1130.03|1112.93|1130|1112.9|5
1651574350000|2022-05-03 10:39:10|1130.04|1112.94|1130.02|1112.92|1130.11|1113.01|1129.98|1112.88|10
1651574360000|2022-05-03 10:39:20|1130.01|1112.91|1130.05|1112.95|1130.06|1112.96|1129.96|1112.86|5
1651574370000|2022-05-03 10:39:30|1129.94|1112.84|1129.97|1112.87|1129.99|1112.89|1129.81|1112.71|6
1651574380000|2022-05-03 10:39:40|1129.94|1112.84|1129.94|1112.84|1129.99|1112.89|1129.94|1112.84|3
1651574400000|2022-05-03 10:40:00|1129.95|1112.85|1130.08|1112.98|1130.08|1112.98|1129.95|1112.85|2
1651574410000|2022-05-03 10:40:10|1129.99|1112.89|1130.42|1113.32|1130.58|1113.48|1129.99|1112.89|12
1651574420000|2022-05-03 10:40:20|1130.34|1113.24|1130.38|1113.28|1130.46|1113.36|1130.34|1113.24|7
1651574430000|2022-05-03 10:40:30|1130.39|1113.29|1130.39|1113.29|1130.39|1113.29|1130.39|1113.29|1
1651574440000|2022-05-03 10:40:40|1130.38|1113.28|1130.38|1113.28|1130.38|1113.28|1130.38|1113.28|1
1651574450000|2022-05-03 10:40:50|1130.39|1113.29|1130.38|1113.28|1130.39|1113.29|1130.15|1113.05|5
1651574460000|2022-05-03 10:41:00|1130.52|1113.42|1130.52|1113.42|1130.52|1113.42|1130.52|1113.42|1
1651574470000|2022-05-03 10:41:10|1130.51|1113.41|1130.51|1113.41|1130.51|1113.41|1130.51|1113.41|1
1651574480000|2022-05-03 10:41:20|1130.54|1113.44|1130.91|1113.81|1130.91|1113.81|1130.47|1113.37|4
1651574490000|2022-05-03 10:41:30|1130.87|1113.77|1130.76|1113.66|1130.91|1113.81|1130.76|1113.66|6
1651574500000|2022-05-03 10:41:40|1130.68|1113.58|1130.22|1113.12|1130.68|1113.58|1130.2|1113.1|3
1651574510000|2022-05-03 10:41:50|1130.68|1113.58|1130.23|1113.13|1130.68|1113.58|1130.23|1113.13|7
1651574520000|2022-05-03 10:42:00|1130.2|1113.1|1130.05|1112.95|1130.21|1113.11|1130.05|1112.95|3
1651574530000|2022-05-03 10:42:10|1130.08|1112.98|1129.56|1112.46|1130.08|1112.98|1129.55|1112.45|15
1651574540000|2022-05-03 10:42:20|1129.5|1112.4|1129.26|1112.16|1129.5|1112.4|1129.26|1112.16|2
1651574550000|2022-05-03 10:42:30|1129.25|1112.15|1129.18|1112.08|1129.27|1112.17|1129.14|1112.04|13
1651574560000|2022-05-03 10:42:40|1129.66|1112.56|1129.27|1112.17|1129.66|1112.56|1129.2|1112.1|13
1651574570000|2022-05-03 10:42:50|1129.34|1112.24|1128.96|1111.86|1129.34|1112.24|1128.94|1111.84|9
1651574580000|2022-05-03 10:43:00|1129.02|1111.92|1129.05|1111.95|1129.05|1111.95|1129|1111.9|4
1651574590000|2022-05-03 10:43:10|1129.03|1111.93|1128.18|1111.08|1129.03|1111.93|1128.18|1111.08|12
1651574600000|2022-05-03 10:43:20|1128.17|1111.07|1128.58|1111.48|1128.58|1111.48|1128.07|1110.97|11
1651574610000|2022-05-03 10:43:30|1128.57|1111.47|1128.61|1111.51|1128.91|1111.81|1128.26|1111.16|20
1651574620000|2022-05-03 10:43:40|1128.56|1111.46|1129.41|1112.31|1129.41|1112.31|1128.56|1111.46|16
1651574630000|2022-05-03 10:43:50|1128.82|1111.72|1129.33|1112.23|1129.46|1112.36|1128.82|1111.72|17
1651574640000|2022-05-03 10:44:00|1129.27|1112.17|1129.6|1112.5|1129.6|1112.5|1129.27|1112.17|3
1651574650000|2022-05-03 10:44:10|1129.59|1112.49|1129.7|1112.6|1129.71|1112.61|1129.59|1112.49|3
1651574660000|2022-05-03 10:44:20|1129.85|1112.75|1129.85|1112.75|1129.85|1112.75|1129.85|1112.75|1
1651574670000|2022-05-03 10:44:30|1129.84|1112.74|1129.58|1112.48|1129.84|1112.74|1129.58|1112.48|4
1651574680000|2022-05-03 10:44:40|1129.65|1112.55|1129.31|1112.21|1129.68|1112.58|1129.31|1112.21|5
1651574690000|2022-05-03 10:44:50|1129.29|1112.19|1129.09|1111.99|1129.29|1112.19|1129.09|1111.99|9
1651574700000|2022-05-03 10:45:00|1129.07|1111.97|1128.94|1111.84|1129.1|1112|1128.43|1111.33|23
1651574710000|2022-05-03 10:45:10|1128.95|1111.85|1129.08|1111.98|1129.1|1112|1128.95|1111.85|9
1651574720000|2022-05-03 10:45:20|1128.97|1111.87|1128.94|1111.84|1128.99|1111.89|1128.91|1111.81|6
1651574730000|2022-05-03 10:45:30|1128.93|1111.83|1129.09|1111.99|1129.09|1111.99|1128.93|1111.83|6
1651574740000|2022-05-03 10:45:40|1128.94|1111.84|1128.78|1111.68|1128.94|1111.84|1128.78|1111.68|2
1651574750000|2022-05-03 10:45:50|1128.77|1111.67|1128.78|1111.68|1128.78|1111.68|1128.77|1111.67|2
1651574760000|2022-05-03 10:46:00|1128.72|1111.62|1128.88|1111.78|1128.88|1111.78|1128.51|1111.41|10
1651574770000|2022-05-03 10:46:10|1128.87|1111.77|1128.87|1111.77|1129.05|1111.95|1128.77|1111.67|5
1651574780000|2022-05-03 10:46:20|1128.81|1111.71|1128.83|1111.73|1128.83|1111.73|1128.81|1111.71|2
1651574790000|2022-05-03 10:46:30|1128.87|1111.77|1128.96|1111.86|1128.96|1111.86|1128.87|1111.77|2
1651574810000|2022-05-03 10:46:50|1128.94|1111.84|1128.94|1111.84|1128.94|1111.84|1128.94|1111.84|1
1651574820000|2022-05-03 10:47:00|1128.88|1111.78|1128.89|1111.79|1128.94|1111.84|1128.88|1111.78|3
1651574830000|2022-05-03 10:47:10|1128.74|1111.64|1128.99|1111.89|1129.04|1111.94|1128.74|1111.64|8
1651574840000|2022-05-03 10:47:20|1128.98|1111.88|1128.9|1111.8|1128.98|1111.88|1128.9|1111.8|5
1651574850000|2022-05-03 10:47:30|1128.94|1111.84|1128.92|1111.82|1128.99|1111.89|1128.88|1111.78|11
1651574860000|2022-05-03 10:47:40|1128.91|1111.81|1128.76|1111.66|1128.91|1111.81|1128.76|1111.66|3
1651574880000|2022-05-03 10:48:00|1128.77|1111.67|1128.73|1111.63|1128.77|1111.67|1128.73|1111.63|6
1651574900000|2022-05-03 10:48:20|1128.69|1111.59|1128.72|1111.62|1128.72|1111.62|1128.67|1111.57|4
1651574910000|2022-05-03 10:48:30|1128.71|1111.61|1128.7|1111.6|1128.71|1111.61|1128.7|1111.6|2
1651574920000|2022-05-03 10:48:40|1128.86|1111.76|1128.86|1111.76|1128.86|1111.76|1128.86|1111.76|1
1651574930000|2022-05-03 10:48:50|1128.82|1111.72|1128.89|1111.79|1128.89|1111.79|1128.7|1111.6|5
1651574940000|2022-05-03 10:49:00|1128.9|1111.8|1128.8|1111.7|1128.9|1111.8|1128.71|1111.61|11
1651574960000|2022-05-03 10:49:20|1128.79|1111.69|1128.14|1111.04|1128.79|1111.69|1128.14|1111.04|4
1651574970000|2022-05-03 10:49:30|1128.15|1111.05|1128.13|1111.03|1128.15|1111.05|1128.13|1111.03|3
1651574980000|2022-05-03 10:49:40|1127.95|1110.85|1127.77|1110.67|1127.95|1110.85|1127.73|1110.63|18
1651574990000|2022-05-03 10:49:50|1127.76|1110.66|1127.43|1110.33|1127.76|1110.66|1127.19|1110.09|11
1651575000000|2022-05-03 10:50:00|1127.42|1110.32|1127.39|1110.29|1127.43|1110.33|1127.39|1110.29|5
1651575010000|2022-05-03 10:50:10|1127.46|1110.36|1127.42|1110.32|1127.46|1110.36|1127.42|1110.32|2
1651575020000|2022-05-03 10:50:20|1127.44|1110.34|1127.4|1110.3|1127.51|1110.41|1127.38|1110.28|7
1651575030000|2022-05-03 10:50:30|1127.39|1110.29|1126.87|1109.77|1127.39|1110.29|1126.87|1109.77|15
1651575040000|2022-05-03 10:50:40|1126.79|1109.69|1126.62|1109.52|1126.79|1109.69|1126.61|1109.51|11
1651575050000|2022-05-03 10:50:50|1126.61|1109.51|1125.87|1108.77|1126.61|1109.51|1125.87|1108.77|17
1651575060000|2022-05-03 10:51:00|1125.96|1108.86|1126.32|1109.22|1126.38|1109.28|1125.91|1108.81|18
1651575070000|2022-05-03 10:51:10|1126.26|1109.16|1127.52|1110.42|1127.71|1110.61|1126.26|1109.16|17
1651575080000|2022-05-03 10:51:20|1127.59|1110.49|1127.93|1110.83|1127.95|1110.85|1127.52|1110.42|8
1651575090000|2022-05-03 10:51:30|1127.83|1110.73|1127.83|1110.73|1127.83|1110.73|1127.83|1110.73|1
1651575100000|2022-05-03 10:51:40|1127.84|1110.74|1126.74|1109.64|1127.84|1110.74|1126.52|1109.42|11
1651575110000|2022-05-03 10:51:50|1126.42|1109.32|1126.27|1109.17|1126.42|1109.32|1126.27|1109.17|9
1651575120000|2022-05-03 10:52:00|1126.29|1109.19|1126.07|1108.97|1126.29|1109.19|1126.02|1108.92|8
1651575130000|2022-05-03 10:52:10|1126.08|1108.98|1126.14|1109.04|1126.14|1109.04|1126.07|1108.97|8
1651575140000|2022-05-03 10:52:20|1126.15|1109.05|1126.81|1109.71|1127.14|1110.04|1125.63|1108.53|19
1651575150000|2022-05-03 10:52:30|1126.61|1109.51|1127.03|1109.93|1127.03|1109.93|1126.54|1109.44|5
1651575160000|2022-05-03 10:52:40|1127.25|1110.15|1126.88|1109.78|1127.25|1110.15|1126.48|1109.38|9
1651575170000|2022-05-03 10:52:50|1127.38|1110.28|1127.16|1110.06|1127.38|1110.28|1127.01|1109.91|5
1651575180000|2022-05-03 10:53:00|1127.25|1110.15|1126.97|1109.87|1127.62|1110.52|1126.88|1109.78|4
1651575190000|2022-05-03 10:53:10|1127.01|1109.91|1127.5|1110.4|1127.5|1110.4|1127.01|1109.91|4
1651575200000|2022-05-03 10:53:20|1127.45|1110.35|1127.66|1110.56|1127.73|1110.63|1127.3|1110.2|4
1651575210000|2022-05-03 10:53:30|1127.48|1110.38|1127.51|1110.41|1127.51|1110.41|1127.48|1110.38|2
1651575220000|2022-05-03 10:53:40|1127.49|1110.39|1127.73|1110.63|1127.73|1110.63|1127.02|1109.92|13
1651575230000|2022-05-03 10:53:50|1127.78|1110.68|1127.09|1109.99|1127.78|1110.68|1127.01|1109.91|13
1651575240000|2022-05-03 10:54:00|1127.02|1109.92|1127.11|1110.01|1127.11|1110.01|1127.02|1109.92|6
1651575250000|2022-05-03 10:54:10|1127.1|1110|1126.97|1109.87|1127.1|1110|1126.97|1109.87|2
1651575260000|2022-05-03 10:54:20|1126.98|1109.88|1127.12|1110.02|1127.12|1110.02|1126.98|1109.88|2
1651575270000|2022-05-03 10:54:30|1127.07|1109.97|1127.1|1110|1127.1|1110|1127.07|1109.97|3
1651575280000|2022-05-03 10:54:40|1127.07|1109.97|1126.94|1109.84|1127.08|1109.98|1126.94|1109.84|7
1651575290000|2022-05-03 10:54:50|1126.95|1109.85|1126.95|1109.85|1126.95|1109.85|1126.95|1109.85|1
1651575300000|2022-05-03 10:55:00|1126.96|1109.86|1127.46|1110.36|1127.47|1110.37|1126.96|1109.86|14
1651575310000|2022-05-03 10:55:10|1127.89|1110.79|1127.85|1110.75|1127.91|1110.81|1127.85|1110.75|8
1651575320000|2022-05-03 10:55:20|1127.84|1110.74|1127.68|1110.58|1127.84|1110.74|1127.67|1110.57|7
1651575330000|2022-05-03 10:55:30|1127.7|1110.6|1127.24|1110.14|1127.98|1110.88|1127.24|1110.14|6
1651575340000|2022-05-03 10:55:40|1127.14|1110.04|1127.14|1110.04|1127.14|1110.04|1127.14|1110.04|1
1651575350000|2022-05-03 10:55:50|1127.19|1110.09|1127.53|1110.43|1127.92|1110.82|1127.19|1110.09|3
1651575360000|2022-05-03 10:56:00|1127.24|1110.14|1127.28|1110.18|1127.28|1110.18|1127.24|1110.14|2
1651575370000|2022-05-03 10:56:10|1127.51|1110.41|1127.51|1110.41|1127.51|1110.41|1127.51|1110.41|1
1651575380000|2022-05-03 10:56:20|1127.53|1110.43|1127.3|1110.2|1127.57|1110.47|1127.3|1110.2|8
1651575390000|2022-05-03 10:56:30|1127.39|1110.29|1127.03|1109.93|1127.39|1110.29|1127.02|1109.92|6
1651575400000|2022-05-03 10:56:40|1127.06|1109.96|1127.15|1110.05|1127.33|1110.23|1127.06|1109.96|5
1651575410000|2022-05-03 10:56:50|1127.12|1110.02|1127.06|1109.96|1127.15|1110.05|1127|1109.9|6
1651575420000|2022-05-03 10:57:00|1127.11|1110.01|1127.39|1110.29|1127.46|1110.36|1127.11|1110.01|10
1651575430000|2022-05-03 10:57:10|1127.44|1110.34|1127.91|1110.81|1127.91|1110.81|1127.38|1110.28|6
1651575440000|2022-05-03 10:57:20|1127.96|1110.86|1127.96|1110.86|1127.96|1110.86|1127.96|1110.86|1
1651575450000|2022-05-03 10:57:30|1127.75|1110.65|1127.62|1110.52|1127.75|1110.65|1127.62|1110.52|2
1651575460000|2022-05-03 10:57:40|1127.83|1110.73|1127.79|1110.69|1127.83|1110.73|1127.79|1110.69|2
1651575470000|2022-05-03 10:57:50|1127.83|1110.73|1127.81|1110.71|1127.83|1110.73|1127.79|1110.69|3
1651575480000|2022-05-03 10:58:00|1127.97|1110.87|1128|1110.9|1128|1110.9|1127.97|1110.87|3
1651575510000|2022-05-03 10:58:30|1128.01|1110.91|1127.84|1110.74|1128.01|1110.91|1127.84|1110.74|5
1651575520000|2022-05-03 10:58:40|1128|1110.9|1127.83|1110.73|1128.01|1110.91|1127.61|1110.51|10
1651575530000|2022-05-03 10:58:50|1127.84|1110.74|1127.56|1110.46|1127.9|1110.8|1127.56|1110.46|6
1651575540000|2022-05-03 10:59:00|1127.62|1110.52|1127.64|1110.54|1127.68|1110.58|1127.58|1110.48|7
1651575550000|2022-05-03 10:59:10|1127.62|1110.52|1127.62|1110.52|1127.62|1110.52|1127.62|1110.52|1
1651575560000|2022-05-03 10:59:20|1127.77|1110.67|1127.43|1110.33|1127.77|1110.67|1127.37|1110.27|5
1651575570000|2022-05-03 10:59:30|1127.38|1110.28|1127.41|1110.31|1127.54|1110.44|1127.38|1110.28|4
1651575580000|2022-05-03 10:59:40|1127.71|1110.61|1127.7|1110.6|1127.71|1110.61|1127.7|1110.6|2
1651575590000|2022-05-03 10:59:50|1127.67|1110.57|1127.67|1110.57|1127.67|1110.57|1127.67|1110.57|1
1651575600000|2022-05-03 11:00:00|1127.47|1110.37|1127.51|1110.41|1127.54|1110.44|1127.44|1110.34|4
1651575610000|2022-05-03 11:00:10|1127.54|1110.44|1127.49|1110.39|1127.58|1110.48|1127.49|1110.39|6
1651575620000|2022-05-03 11:00:20|1127.48|1110.38|1127.05|1109.95|1127.62|1110.52|1127.05|1109.95|10
1651575630000|2022-05-03 11:00:30|1127.06|1109.96|1127.12|1110.02|1127.12|1110.02|1127.06|1109.96|2
1651575640000|2022-05-03 11:00:40|1127.13|1110.03|1127.63|1110.53|1127.63|1110.53|1127.13|1110.03|13
1651575650000|2022-05-03 11:00:50|1127.23|1110.13|1127|1109.9|1127.46|1110.36|1127|1109.9|8
1651575660000|2022-05-03 11:01:00|1126.98|1109.88|1126.88|1109.78|1126.98|1109.88|1126.88|1109.78|7
1651575670000|2022-05-03 11:01:10|1126.89|1109.79|1126.89|1109.79|1126.89|1109.79|1126.89|1109.79|1
1651575680000|2022-05-03 11:01:20|1126.88|1109.78|1126.8|1109.7|1126.88|1109.78|1126.8|1109.7|5
1651575690000|2022-05-03 11:01:30|1126.71|1109.61|1126.06|1108.96|1126.71|1109.61|1126.06|1108.96|9
1651575700000|2022-05-03 11:01:40|1126.07|1108.97|1126.31|1109.21|1126.4|1109.3|1126.05|1108.95|14
1651575710000|2022-05-03 11:01:50|1126.59|1109.49|1126.21|1109.11|1126.59|1109.49|1126.2|1109.1|14
1651575720000|2022-05-03 11:02:00|1126.2|1109.1|1126.46|1109.36|1126.52|1109.42|1126.14|1109.04|6
1651575730000|2022-05-03 11:02:10|1126.45|1109.35|1125.97|1108.87|1126.45|1109.35|1125.92|1108.82|8
1651575740000|2022-05-03 11:02:20|1125.95|1108.85|1125.89|1108.79|1125.95|1108.85|1125.89|1108.79|5
1651575760000|2022-05-03 11:02:40|1125.92|1108.82|1125.93|1108.83|1125.93|1108.83|1125.92|1108.82|2
1651575770000|2022-05-03 11:02:50|1125.98|1108.88|1125.92|1108.82|1125.98|1108.88|1125.68|1108.58|13
1651575780000|2022-05-03 11:03:00|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1126.05|1108.95|1
1651575800000|2022-05-03 11:03:20|1126.01|1108.91|1125.85|1108.75|1126.06|1108.96|1125.85|1108.75|6
1651575810000|2022-05-03 11:03:30|1125.87|1108.77|1125.99|1108.89|1125.99|1108.89|1125.84|1108.74|7
1651575820000|2022-05-03 11:03:40|1125.94|1108.84|1125.99|1108.89|1125.99|1108.89|1125.94|1108.84|2
1651575830000|2022-05-03 11:03:50|1126.05|1108.95|1126.05|1108.95|1126.11|1109.01|1126.03|1108.93|9
1651575840000|2022-05-03 11:04:00|1126.06|1108.96|1126.23|1109.13|1126.49|1109.39|1126.06|1108.96|10
1651575850000|2022-05-03 11:04:10|1126.22|1109.12|1126.04|1108.94|1126.23|1109.13|1126.01|1108.91|13
1651575860000|2022-05-03 11:04:20|1126.05|1108.95|1126.04|1108.94|1126.06|1108.96|1126.04|1108.94|3
1651575870000|2022-05-03 11:04:30|1126.05|1108.95|1126.78|1109.68|1126.78|1109.68|1126.05|1108.95|7
1651575880000|2022-05-03 11:04:40|1126.73|1109.63|1126.96|1109.86|1126.96|1109.86|1126.73|1109.63|9
1651575890000|2022-05-03 11:04:50|1126.88|1109.78|1126.96|1109.86|1126.96|1109.86|1126.88|1109.78|4
1651575900000|2022-05-03 11:05:00|1127.01|1109.91|1127.09|1109.99|1127.24|1110.14|1126.97|1109.87|15
1651575910000|2022-05-03 11:05:10|1127.1|1110|1127.34|1110.24|1127.34|1110.24|1126.86|1109.76|11
1651575920000|2022-05-03 11:05:20|1127.79|1110.69|1127.98|1110.88|1127.99|1110.89|1127.34|1110.24|8
1651575930000|2022-05-03 11:05:30|1127.99|1110.89|1128.63|1111.53|1128.73|1111.63|1127.87|1110.77|18
1651575950000|2022-05-03 11:05:50|1128.9|1111.8|1128.87|1111.77|1128.9|1111.8|1128.82|1111.72|12
1651575960000|2022-05-03 11:06:00|1128.88|1111.78|1128.5|1111.4|1128.88|1111.78|1128.49|1111.39|10
1651575970000|2022-05-03 11:06:10|1128.51|1111.41|1128.56|1111.46|1128.56|1111.46|1128.5|1111.4|9
1651575980000|2022-05-03 11:06:20|1128.58|1111.48|1128.72|1111.62|1128.73|1111.63|1128.58|1111.48|3
1651575990000|2022-05-03 11:06:30|1128.73|1111.63|1128.73|1111.63|1128.73|1111.63|1128.73|1111.63|1
1651576000000|2022-05-03 11:06:40|1128.72|1111.62|1128.72|1111.62|1128.73|1111.63|1128.72|1111.62|3
1651576010000|2022-05-03 11:06:50|1128.64|1111.54|1128.66|1111.56|1128.66|1111.56|1128.64|1111.54|3
1651576020000|2022-05-03 11:07:00|1128.65|1111.55|1128.33|1111.23|1128.67|1111.57|1128.21|1111.11|11
1651576030000|2022-05-03 11:07:10|1128.07|1110.97|1128.05|1110.95|1128.08|1110.98|1128.05|1110.95|3
1651576040000|2022-05-03 11:07:20|1128.08|1110.98|1128.09|1110.99|1128.13|1111.03|1128.08|1110.98|3
1651576050000|2022-05-03 11:07:30|1128.16|1111.06|1128.17|1111.07|1128.17|1111.07|1128.16|1111.06|2
1651576060000|2022-05-03 11:07:40|1128.16|1111.06|1128.17|1111.07|1128.17|1111.07|1128.16|1111.06|4
1651576070000|2022-05-03 11:07:50|1128.15|1111.05|1128.14|1111.04|1128.2|1111.1|1128.13|1111.03|7
1651576080000|2022-05-03 11:08:00|1128.15|1111.05|1128.15|1111.05|1128.15|1111.05|1128.14|1111.04|3
1651576090000|2022-05-03 11:08:10|1128.14|1111.04|1128.13|1111.03|1128.14|1111.04|1128.12|1111.02|4
1651576100000|2022-05-03 11:08:20|1128.12|1111.02|1127.12|1110.02|1128.16|1111.06|1127.12|1110.02|17
1651576110000|2022-05-03 11:08:30|1127.06|1109.96|1126.99|1109.89|1127.09|1109.99|1126.93|1109.83|8
1651576120000|2022-05-03 11:08:40|1126.97|1109.87|1127.21|1110.11|1127.23|1110.13|1126.97|1109.87|4
1651576140000|2022-05-03 11:09:00|1127.16|1110.06|1127.46|1110.36|1127.46|1110.36|1127.08|1109.98|5
1651576150000|2022-05-03 11:09:10|1127.45|1110.35|1127.41|1110.31|1127.45|1110.35|1127.41|1110.31|2
1651576160000|2022-05-03 11:09:20|1127.55|1110.45|1127.95|1110.85|1127.95|1110.85|1127.55|1110.45|2
1651576180000|2022-05-03 11:09:40|1127.98|1110.88|1128.87|1111.77|1128.88|1111.78|1127.95|1110.85|14
1651576190000|2022-05-03 11:09:50|1128.79|1111.69|1128.49|1111.39|1128.81|1111.71|1128.49|1111.39|10
1651576200000|2022-05-03 11:10:00|1128.55|1111.45|1128.6|1111.5|1128.65|1111.55|1128.48|1111.38|18
1651576210000|2022-05-03 11:10:10|1128.61|1111.51|1128.91|1111.81|1128.95|1111.85|1128.56|1111.46|9
1651576220000|2022-05-03 11:10:20|1128.9|1111.8|1128.51|1111.41|1128.9|1111.8|1128.51|1111.41|3
1651576230000|2022-05-03 11:10:30|1128.52|1111.42|1128.48|1111.38|1128.54|1111.44|1128.44|1111.34|11
1651576240000|2022-05-03 11:10:40|1128.55|1111.45|1128.63|1111.53|1128.63|1111.53|1128.55|1111.45|11
1651576250000|2022-05-03 11:10:50|1128.62|1111.52|1128.58|1111.48|1128.64|1111.54|1128.56|1111.46|8
1651576260000|2022-05-03 11:11:00|1128.76|1111.66|1128.77|1111.67|1128.77|1111.67|1128.75|1111.65|8
1651576270000|2022-05-03 11:11:10|1128.71|1111.61|1128.62|1111.52|1128.82|1111.72|1128.62|1111.52|10
1651576280000|2022-05-03 11:11:20|1128.58|1111.48|1128.59|1111.49|1128.59|1111.49|1128.58|1111.48|2
1651576290000|2022-05-03 11:11:30|1128.57|1111.47|1128.75|1111.65|1128.75|1111.65|1128.57|1111.47|6
1651576300000|2022-05-03 11:11:40|1128.74|1111.64|1128.54|1111.44|1128.77|1111.67|1128.36|1111.26|6
1651576310000|2022-05-03 11:11:50|1128.55|1111.45|1128.54|1111.44|1128.55|1111.45|1128.42|1111.32|5
1651576320000|2022-05-03 11:12:00|1128.42|1111.32|1128.73|1111.63|1128.73|1111.63|1128.42|1111.32|13
1651576330000|2022-05-03 11:12:10|1128.72|1111.62|1128.75|1111.65|1128.77|1111.67|1128.72|1111.62|7
1651576340000|2022-05-03 11:12:20|1128.61|1111.51|1128.59|1111.49|1128.61|1111.51|1128.59|1111.49|2
1651576350000|2022-05-03 11:12:30|1128.6|1111.5|1128.56|1111.46|1128.6|1111.5|1128.46|1111.36|12
1651576360000|2022-05-03 11:12:40|1128.54|1111.44|1128.54|1111.44|1128.57|1111.47|1128.5|1111.4|10
1651576370000|2022-05-03 11:12:50|1128.56|1111.46|1128.34|1111.24|1128.6|1111.5|1128.34|1111.24|16
1651576380000|2022-05-03 11:13:00|1128.36|1111.26|1128.63|1111.53|1128.63|1111.53|1128.35|1111.25|15
1651576390000|2022-05-03 11:13:10|1128.61|1111.51|1128.63|1111.53|1128.64|1111.54|1128.58|1111.48|10
1651576400000|2022-05-03 11:13:20|1128.55|1111.45|1128.15|1111.05|1128.55|1111.45|1128.14|1111.04|7
1651576410000|2022-05-03 11:13:30|1128.27|1111.17|1128.09|1110.99|1128.27|1111.17|1128.09|1110.99|6
1651576420000|2022-05-03 11:13:40|1128.2|1111.1|1128.72|1111.62|1129.02|1111.92|1128.09|1110.99|13
1651576430000|2022-05-03 11:13:50|1128.8|1111.7|1128.49|1111.39|1128.8|1111.7|1128.47|1111.37|10
1651576440000|2022-05-03 11:14:00|1128.48|1111.38|1128.13|1111.03|1128.49|1111.39|1128.13|1111.03|9
1651576450000|2022-05-03 11:14:10|1128.25|1111.15|1128.46|1111.36|1128.54|1111.44|1128.13|1111.03|16
1651576460000|2022-05-03 11:14:20|1128.52|1111.42|1128.52|1111.42|1128.63|1111.53|1128.44|1111.34|12
1651576470000|2022-05-03 11:14:30|1128.51|1111.41|1128.52|1111.42|1128.52|1111.42|1128.51|1111.41|2
1651576480000|2022-05-03 11:14:40|1128.46|1111.36|1128.29|1111.19|1128.53|1111.43|1128.29|1111.19|6
1651576490000|2022-05-03 11:14:50|1128.34|1111.24|1128.1|1111|1128.34|1111.24|1128.1|1111|5
1651576500000|2022-05-03 11:15:00|1128.06|1110.96|1127.99|1110.89|1128.07|1110.97|1127.98|1110.88|10
1651576510000|2022-05-03 11:15:10|1127.98|1110.88|1127.95|1110.85|1127.98|1110.88|1127.95|1110.85|2
1651576520000|2022-05-03 11:15:20|1127.98|1110.88|1127.97|1110.87|1127.99|1110.89|1127.97|1110.87|3
1651576530000|2022-05-03 11:15:30|1128.04|1110.94|1127.98|1110.88|1128.04|1110.94|1127.98|1110.88|5
1651576550000|2022-05-03 11:15:50|1128.04|1110.94|1128.69|1111.59|1128.69|1111.59|1128.03|1110.93|13
1651576560000|2022-05-03 11:16:00|1128.7|1111.6|1128.15|1111.05|1128.73|1111.63|1128.13|1111.03|17
1651576570000|2022-05-03 11:16:10|1128.16|1111.06|1128.14|1111.04|1128.16|1111.06|1128.12|1111.02|6
1651576580000|2022-05-03 11:16:20|1128.12|1111.02|1128.39|1111.29|1128.39|1111.29|1128.12|1111.02|6
1651576590000|2022-05-03 11:16:30|1128.38|1111.28|1128.16|1111.06|1128.38|1111.28|1128.14|1111.04|10
1651576600000|2022-05-03 11:16:40|1128.17|1111.07|1128.18|1111.08|1128.18|1111.08|1128.16|1111.06|4
1651576610000|2022-05-03 11:16:50|1128.17|1111.07|1128.12|1111.02|1128.17|1111.07|1128.11|1111.01|4
1651576620000|2022-05-03 11:17:00|1128.11|1111.01|1128|1110.9|1128.11|1111.01|1128|1110.9|3
1651576630000|2022-05-03 11:17:10|1128.06|1110.96|1128.02|1110.92|1128.06|1110.96|1127.96|1110.86|10
1651576640000|2022-05-03 11:17:20|1127.96|1110.86|1128.02|1110.92|1128.08|1110.98|1127.94|1110.84|13
1651576650000|2022-05-03 11:17:30|1127.99|1110.89|1128.02|1110.92|1128.04|1110.94|1127.95|1110.85|5
1651576660000|2022-05-03 11:17:40|1128.06|1110.96|1128.09|1110.99|1128.12|1111.02|1128.06|1110.96|4
1651576670000|2022-05-03 11:17:50|1128.08|1110.98|1128.08|1110.98|1128.08|1110.98|1128.08|1110.98|1
1651576680000|2022-05-03 11:18:00|1128.05|1110.95|1128.04|1110.94|1128.05|1110.95|1128.04|1110.94|2
1651576690000|2022-05-03 11:18:10|1128|1110.9|1127.95|1110.85|1128|1110.9|1127.91|1110.81|6
1651576700000|2022-05-03 11:18:20|1127.9|1110.8|1127.82|1110.72|1128.02|1110.92|1127.8|1110.7|21
1651576710000|2022-05-03 11:18:30|1127.81|1110.71|1127.81|1110.71|1128.02|1110.92|1127.79|1110.69|21
1651576720000|2022-05-03 11:18:40|1127.83|1110.73|1127.9|1110.8|1128.03|1110.93|1127.72|1110.62|20
1651576730000|2022-05-03 11:18:50|1127.89|1110.79|1127.89|1110.79|1128.03|1110.93|1127.79|1110.69|20
1651576740000|2022-05-03 11:19:00|1127.88|1110.78|1127.98|1110.88|1128.04|1110.94|1127.87|1110.77|9
1651576750000|2022-05-03 11:19:10|1127.97|1110.87|1127.93|1110.83|1128.01|1110.91|1127.84|1110.74|9
1651576760000|2022-05-03 11:19:20|1127.92|1110.82|1127.77|1110.67|1128.01|1110.91|1127.77|1110.67|17
1651576770000|2022-05-03 11:19:30|1127.75|1110.65|1127.83|1110.73|1127.83|1110.73|1127.75|1110.65|2
1651576780000|2022-05-03 11:19:40|1127.76|1110.66|1127.83|1110.73|1127.83|1110.73|1127.61|1110.51|3
1651576790000|2022-05-03 11:19:50|1127.95|1110.85|1127.69|1110.59|1127.95|1110.85|1127.69|1110.59|16
1651576800000|2022-05-03 11:20:00|1127.86|1110.76|1127.46|1110.36|1127.86|1110.76|1127.16|1110.06|16
1651576810000|2022-05-03 11:20:10|1127.45|1110.35|1127.06|1109.96|1127.48|1110.38|1127.06|1109.96|5
1651576820000|2022-05-03 11:20:20|1126.65|1109.55|1126.53|1109.43|1126.73|1109.63|1126.33|1109.23|17
1651576840000|2022-05-03 11:20:40|1126.51|1109.41|1126.51|1109.41|1126.51|1109.41|1126.51|1109.41|1
1651576850000|2022-05-03 11:20:50|1126.77|1109.67|1126.95|1109.85|1127.1|1110|1126.75|1109.65|18
1651576860000|2022-05-03 11:21:00|1126.97|1109.87|1126.55|1109.45|1126.97|1109.87|1126.53|1109.43|13
1651576870000|2022-05-03 11:21:10|1126.58|1109.48|1126.3|1109.2|1126.58|1109.48|1126.08|1108.98|11
1651576880000|2022-05-03 11:21:20|1126.53|1109.43|1127|1109.9|1127|1109.9|1126.53|1109.43|9
1651576890000|2022-05-03 11:21:30|1126.98|1109.88|1126.98|1109.88|1126.98|1109.88|1126.96|1109.86|4
1651576900000|2022-05-03 11:21:40|1126.96|1109.86|1126.96|1109.86|1127.01|1109.91|1126.96|1109.86|9
1651576910000|2022-05-03 11:21:50|1126.97|1109.87|1126.97|1109.87|1126.97|1109.87|1126.89|1109.79|8
1651576920000|2022-05-03 11:22:00|1126.98|1109.88|1126.97|1109.87|1127.06|1109.96|1126.94|1109.84|12
1651576930000|2022-05-03 11:22:10|1126.99|1109.89|1126.98|1109.88|1127|1109.9|1126.98|1109.88|7
1651576940000|2022-05-03 11:22:20|1126.96|1109.86|1126.98|1109.88|1126.98|1109.88|1126.96|1109.86|5
1651576950000|2022-05-03 11:22:30|1126.96|1109.86|1127.02|1109.92|1127.02|1109.92|1126.94|1109.84|10
1651576960000|2022-05-03 11:22:40|1127.01|1109.91|1127.01|1109.91|1127.02|1109.92|1127.01|1109.91|5
1651576970000|2022-05-03 11:22:50|1126.99|1109.89|1127|1109.9|1127.01|1109.91|1126.97|1109.87|12
1651576980000|2022-05-03 11:23:00|1126.97|1109.87|1126.98|1109.88|1127.01|1109.91|1126.95|1109.85|11
1651576990000|2022-05-03 11:23:10|1126.96|1109.86|1126.82|1109.72|1127.01|1109.91|1126.8|1109.7|14
1651577000000|2022-05-03 11:23:20|1126.8|1109.7|1126.1|1109|1126.8|1109.7|1126.07|1108.97|14
1651577010000|2022-05-03 11:23:30|1126.09|1108.99|1126.14|1109.04|1126.14|1109.04|1126.02|1108.92|5
1651577020000|2022-05-03 11:23:40|1126.06|1108.96|1125.22|1108.12|1126.07|1108.97|1125.22|1108.12|14
1651577030000|2022-05-03 11:23:50|1125.2|1108.1|1125.11|1108.01|1125.23|1108.13|1125.06|1107.96|15
1651577040000|2022-05-03 11:24:00|1125.1|1108|1125.06|1107.96|1125.17|1108.07|1125.01|1107.91|10
1651577050000|2022-05-03 11:24:10|1125.16|1108.06|1125.69|1108.59|1125.79|1108.69|1124.96|1107.86|16
1651577060000|2022-05-03 11:24:20|1125.73|1108.63|1124.14|1107.04|1125.99|1108.89|1124.14|1107.04|22
1651577070000|2022-05-03 11:24:30|1124.22|1107.12|1123.33|1106.23|1124.22|1107.12|1123.03|1105.93|29
1651577080000|2022-05-03 11:24:40|1123.74|1106.64|1123.32|1106.22|1123.74|1106.64|1123.32|1106.22|8
1651577090000|2022-05-03 11:24:50|1123.33|1106.23|1124.04|1106.94|1124.04|1106.94|1123.27|1106.17|7
1651577100000|2022-05-03 11:25:00|1123.92|1106.82|1125.74|1108.64|1125.74|1108.64|1123.92|1106.82|26
1651577110000|2022-05-03 11:25:10|1125.75|1108.65|1126.01|1108.91|1126.01|1108.91|1125.75|1108.65|10
1651577120000|2022-05-03 11:25:20|1126.06|1108.96|1126|1108.9|1126.06|1108.96|1126|1108.9|3
1651577130000|2022-05-03 11:25:30|1126.03|1108.93|1127|1109.9|1127|1109.9|1126.03|1108.93|17
1651577140000|2022-05-03 11:25:40|1126.99|1109.89|1127.64|1110.54|1127.64|1110.54|1126.97|1109.87|14
1651577150000|2022-05-03 11:25:50|1127.69|1110.59|1127.57|1110.47|1127.92|1110.82|1127.57|1110.47|13
1651577160000|2022-05-03 11:26:00|1127.4|1110.3|1127.18|1110.08|1127.41|1110.31|1127.17|1110.07|14
1651577170000|2022-05-03 11:26:10|1127.17|1110.07|1127.22|1110.12|1127.3|1110.2|1127.17|1110.07|6
1651577180000|2022-05-03 11:26:20|1127.2|1110.1|1127.12|1110.02|1127.2|1110.1|1126.98|1109.88|9
1651577190000|2022-05-03 11:26:30|1127.11|1110.01|1127.1|1110|1127.12|1110.02|1127.08|1109.98|6
1651577200000|2022-05-03 11:26:40|1127.12|1110.02|1127.1|1110|1127.12|1110.02|1127.1|1110|5
1651577210000|2022-05-03 11:26:50|1127.11|1110.01|1127.11|1110.01|1127.11|1110.01|1127.1|1110|5
1651577220000|2022-05-03 11:27:00|1127.1|1110|1127.96|1110.86|1127.96|1110.86|1127.09|1109.99|14
1651577230000|2022-05-03 11:27:10|1127.94|1110.84|1127.63|1110.53|1128.02|1110.92|1127.63|1110.53|9
1651577240000|2022-05-03 11:27:20|1127.58|1110.48|1128.02|1110.92|1128.02|1110.92|1127.58|1110.48|7
1651577250000|2022-05-03 11:27:30|1128.01|1110.91|1127.92|1110.82|1128.02|1110.92|1127.69|1110.59|11
1651577260000|2022-05-03 11:27:40|1127.96|1110.86|1128.04|1110.94|1128.04|1110.94|1127.96|1110.86|4
1651577270000|2022-05-03 11:27:50|1128.05|1110.95|1128.01|1110.91|1128.05|1110.95|1128.01|1110.91|4
1651577280000|2022-05-03 11:28:00|1128|1110.9|1128.11|1111.01|1128.25|1111.15|1128|1110.9|19
1651577290000|2022-05-03 11:28:10|1128.12|1111.02|1128.17|1111.07|1128.25|1111.15|1128.09|1110.99|15
1651577300000|2022-05-03 11:28:20|1128.41|1111.31|1129.21|1112.11|1129.21|1112.11|1128.41|1111.31|19
1651577310000|2022-05-03 11:28:30|1129.52|1112.42|1130.23|1113.13|1130.29|1113.19|1129.49|1112.39|17
1651577320000|2022-05-03 11:28:40|1130.26|1113.16|1131.49|1114.39|1131.49|1114.39|1130.26|1113.16|19
1651577330000|2022-05-03 11:28:50|1131.99|1114.89|1132.07|1114.97|1132.09|1114.99|1131.98|1114.88|9
1651577340000|2022-05-03 11:29:00|1132.03|1114.93|1132.92|1115.82|1132.97|1115.87|1132.03|1114.93|21
1651577350000|2022-05-03 11:29:10|1132.85|1115.75|1132.1|1115|1132.96|1115.86|1132.05|1114.95|15
1651577360000|2022-05-03 11:29:20|1132.05|1114.95|1132.83|1115.73|1132.86|1115.76|1132.05|1114.95|14
1651577370000|2022-05-03 11:29:30|1132.77|1115.67|1132.87|1115.77|1132.88|1115.78|1132.73|1115.63|11
1651577380000|2022-05-03 11:29:40|1132.88|1115.78|1132.93|1115.83|1132.93|1115.83|1132.88|1115.78|5
1651577390000|2022-05-03 11:29:50|1133.03|1115.93|1133.09|1115.99|1133.09|1115.99|1133.03|1115.93|9
1651577400000|2022-05-03 11:30:00|1133.07|1115.97|1133.01|1115.91|1133.08|1115.98|1132.99|1115.89|15
1651577410000|2022-05-03 11:30:10|1133|1115.9|1132.65|1115.55|1133.02|1115.92|1132.45|1115.35|21
1651577420000|2022-05-03 11:30:20|1132.67|1115.57|1132.91|1115.81|1132.91|1115.81|1132.58|1115.48|14
1651577430000|2022-05-03 11:30:30|1132.9|1115.8|1132.91|1115.81|1132.91|1115.81|1132.9|1115.8|2
1651577440000|2022-05-03 11:30:40|1132.92|1115.82|1133.04|1115.94|1133.06|1115.96|1132.92|1115.82|9
1651577450000|2022-05-03 11:30:50|1133.06|1115.96|1133.41|1116.31|1133.41|1116.31|1133.04|1115.94|12
1651577460000|2022-05-03 11:31:00|1133.5|1116.4|1133.9|1116.8|1133.9|1116.8|1133.44|1116.34|8
1651577470000|2022-05-03 11:31:10|1133.99|1116.89|1134.62|1117.52|1134.62|1117.52|1133.75|1116.65|28
1651577480000|2022-05-03 11:31:20|1134.64|1117.54|1134.97|1117.87|1135.02|1117.92|1134.6|1117.5|19
1651577490000|2022-05-03 11:31:30|1134.96|1117.86|1135.05|1117.95|1135.05|1117.95|1134.94|1117.84|8
1651577500000|2022-05-03 11:31:40|1135.02|1117.92|1135.04|1117.94|1135.05|1117.95|1135.01|1117.91|9
1651577510000|2022-05-03 11:31:50|1135.06|1117.96|1135.05|1117.95|1135.06|1117.96|1135.04|1117.94|3
1651577520000|2022-05-03 11:32:00|1135.06|1117.96|1135.04|1117.94|1135.07|1117.97|1135.04|1117.94|6
1651577530000|2022-05-03 11:32:10|1135.05|1117.95|1135.42|1118.32|1135.42|1118.32|1135.04|1117.94|9
1651577540000|2022-05-03 11:32:20|1135.44|1118.34|1135.61|1118.51|1135.65|1118.55|1135.44|1118.34|9
1651577550000|2022-05-03 11:32:30|1135.66|1118.56|1136.18|1119.08|1136.25|1119.15|1135.64|1118.54|20
1651577560000|2022-05-03 11:32:40|1136.17|1119.07|1136.11|1119.01|1136.23|1119.13|1136.11|1119.01|20
1651577570000|2022-05-03 11:32:50|1136|1118.9|1136.19|1119.09|1136.19|1119.09|1136|1118.9|11
1651577580000|2022-05-03 11:33:00|1136.12|1119.02|1136.19|1119.09|1136.27|1119.17|1136.09|1118.99|13
1651577590000|2022-05-03 11:33:10|1136.18|1119.08|1136.74|1119.64|1136.94|1119.84|1136.18|1119.08|19
1651577600000|2022-05-03 11:33:20|1136.58|1119.48|1136.76|1119.66|1136.9|1119.8|1136.58|1119.48|8
1651577610000|2022-05-03 11:33:30|1136.77|1119.67|1136.1|1119|1136.77|1119.67|1136.1|1119|19
1651577620000|2022-05-03 11:33:40|1136.12|1119.02|1136.7|1119.6|1136.7|1119.6|1136.12|1119.02|17
1651577630000|2022-05-03 11:33:50|1136.75|1119.65|1136.84|1119.74|1136.84|1119.74|1136.75|1119.65|5
1651577640000|2022-05-03 11:34:00|1136.99|1119.89|1136.92|1119.82|1136.99|1119.89|1136.92|1119.82|5
1651577650000|2022-05-03 11:34:10|1136.93|1119.83|1137.01|1119.91|1137.01|1119.91|1136.93|1119.83|8
1651577660000|2022-05-03 11:34:20|1136.99|1119.89|1137|1119.9|1137.01|1119.91|1136.97|1119.87|14
1651577670000|2022-05-03 11:34:30|1136.98|1119.88|1137|1119.9|1137.01|1119.91|1136.96|1119.86|4
1651577680000|2022-05-03 11:34:40|1137.05|1119.95|1137.02|1119.92|1137.05|1119.95|1137.01|1119.91|5
1651577690000|2022-05-03 11:34:50|1137.01|1119.91|1137.01|1119.91|1137.01|1119.91|1136.98|1119.88|4
1651577700000|2022-05-03 11:35:00|1137.02|1119.92|1136.52|1119.42|1137.04|1119.94|1136.52|1119.42|23
1651577710000|2022-05-03 11:35:10|1136.74|1119.64|1136.31|1119.21|1136.74|1119.64|1136.31|1119.21|21
1651577720000|2022-05-03 11:35:20|1136.36|1119.26|1136.36|1119.26|1136.36|1119.26|1136.36|1119.26|1
1651577730000|2022-05-03 11:35:30|1136.33|1119.23|1136.19|1119.09|1136.35|1119.25|1136.13|1119.03|13
1651577740000|2022-05-03 11:35:40|1136.2|1119.1|1136.17|1119.07|1136.2|1119.1|1136.13|1119.03|10
1651577750000|2022-05-03 11:35:50|1136.18|1119.08|1136.26|1119.16|1136.28|1119.18|1136.14|1119.04|13
1651577760000|2022-05-03 11:36:00|1136.25|1119.15|1136.31|1119.21|1136.35|1119.25|1136.24|1119.14|8
1651577770000|2022-05-03 11:36:10|1136.33|1119.23|1136.27|1119.17|1136.34|1119.24|1136.27|1119.17|14
1651577780000|2022-05-03 11:36:20|1136.28|1119.18|1136.33|1119.23|1136.47|1119.37|1136.27|1119.17|17
1651577790000|2022-05-03 11:36:30|1136.3|1119.2|1136.39|1119.29|1136.43|1119.33|1136.26|1119.16|14
1651577800000|2022-05-03 11:36:40|1136.37|1119.27|1136.18|1119.08|1136.42|1119.32|1136.15|1119.05|14
1651577810000|2022-05-03 11:36:50|1136.16|1119.06|1136.16|1119.06|1136.2|1119.1|1136.15|1119.05|16
1651577820000|2022-05-03 11:37:00|1136.15|1119.05|1136.16|1119.06|1136.19|1119.09|1136.05|1118.95|15
1651577830000|2022-05-03 11:37:10|1136.15|1119.05|1136.23|1119.13|1136.29|1119.19|1136.15|1119.05|7
1651577840000|2022-05-03 11:37:20|1136.22|1119.12|1136.36|1119.26|1136.5|1119.4|1136.22|1119.12|18
1651577850000|2022-05-03 11:37:30|1136.35|1119.25|1136.35|1119.25|1136.35|1119.25|1136.28|1119.18|10
1651577860000|2022-05-03 11:37:40|1136.34|1119.24|1136.28|1119.18|1136.34|1119.24|1136.27|1119.17|11
1651577870000|2022-05-03 11:37:50|1136.31|1119.21|1136.29|1119.19|1136.31|1119.21|1136.29|1119.19|2
1651577880000|2022-05-03 11:38:00|1136.31|1119.21|1136.18|1119.08|1136.31|1119.21|1136.08|1118.98|10
1651577890000|2022-05-03 11:38:10|1136.15|1119.05|1136.32|1119.22|1136.42|1119.32|1136.15|1119.05|15
1651577900000|2022-05-03 11:38:20|1136.14|1119.04|1136.15|1119.05|1136.17|1119.07|1136.13|1119.03|13
1651577910000|2022-05-03 11:38:30|1136.14|1119.04|1136.17|1119.07|1136.32|1119.22|1136.13|1119.03|14
1651577920000|2022-05-03 11:38:40|1136.22|1119.12|1136.17|1119.07|1136.22|1119.12|1136.17|1119.07|2
1651577930000|2022-05-03 11:38:50|1136.18|1119.08|1136.17|1119.07|1136.22|1119.12|1136.17|1119.07|7
1651577940000|2022-05-03 11:39:00|1136.19|1119.09|1136.21|1119.11|1136.34|1119.24|1136.14|1119.04|5
1651577950000|2022-05-03 11:39:10|1136.15|1119.05|1136.13|1119.03|1136.15|1119.05|1136.13|1119.03|3
1651577960000|2022-05-03 11:39:20|1136.05|1118.95|1136.3|1119.2|1136.32|1119.22|1136.05|1118.95|10
1651577970000|2022-05-03 11:39:30|1136.17|1119.07|1136.29|1119.19|1136.3|1119.2|1136.17|1119.07|11
1651577980000|2022-05-03 11:39:40|1136.23|1119.13|1136.29|1119.19|1136.3|1119.2|1136.23|1119.13|14
1651577990000|2022-05-03 11:39:50|1136.25|1119.15|1136.34|1119.24|1136.34|1119.24|1136.2|1119.1|13
1651578000000|2022-05-03 11:40:00|1136.33|1119.23|1136.29|1119.19|1136.34|1119.24|1136.27|1119.17|16
1651578010000|2022-05-03 11:40:10|1136.35|1119.25|1136.19|1119.09|1136.35|1119.25|1136.08|1118.98|17
1651578020000|2022-05-03 11:40:20|1136.25|1119.15|1136.19|1119.09|1136.25|1119.15|1136.08|1118.98|12
1651578030000|2022-05-03 11:40:30|1136.27|1119.17|1136.26|1119.16|1136.27|1119.17|1136.13|1119.03|20
1651578040000|2022-05-03 11:40:40|1136.16|1119.06|1136.22|1119.12|1136.26|1119.16|1136.13|1119.03|17
1651578050000|2022-05-03 11:40:50|1136.23|1119.13|1136.22|1119.12|1136.26|1119.16|1136.19|1119.09|20
1651578060000|2022-05-03 11:41:00|1136.24|1119.14|1136.25|1119.15|1136.32|1119.22|1136.22|1119.12|16
1651578070000|2022-05-03 11:41:10|1136.3|1119.2|1136.07|1118.97|1136.3|1119.2|1136.07|1118.97|21
1651578080000|2022-05-03 11:41:20|1136.22|1119.12|1136.07|1118.97|1136.22|1119.12|1136.07|1118.97|20
1651578090000|2022-05-03 11:41:30|1136.22|1119.12|1136.08|1118.98|1136.44|1119.34|1136.08|1118.98|15
1651578100000|2022-05-03 11:41:40|1136.47|1119.37|1136.42|1119.32|1136.47|1119.37|1136.38|1119.28|12
1651578110000|2022-05-03 11:41:50|1136.38|1119.28|1136.44|1119.34|1136.45|1119.35|1136.33|1119.23|14
1651578120000|2022-05-03 11:42:00|1136.37|1119.27|1136.11|1119.01|1136.45|1119.35|1136.09|1118.99|15
1651578130000|2022-05-03 11:42:10|1136.24|1119.14|1136.79|1119.69|1136.94|1119.84|1136.24|1119.14|8
1651578140000|2022-05-03 11:42:20|1136.78|1119.68|1136.7|1119.6|1136.78|1119.68|1136.7|1119.6|5
1651578150000|2022-05-03 11:42:30|1136.4|1119.3|1136.63|1119.53|1136.63|1119.53|1136.4|1119.3|4
1651578160000|2022-05-03 11:42:40|1136.4|1119.3|1135.8|1118.7|1136.4|1119.3|1135.76|1118.66|10
1651578170000|2022-05-03 11:42:50|1135.82|1118.72|1136.13|1119.03|1136.23|1119.13|1135.79|1118.69|20
1651578180000|2022-05-03 11:43:00|1136.07|1118.97|1136.2|1119.1|1136.21|1119.11|1136.04|1118.94|21
1651578190000|2022-05-03 11:43:10|1136.22|1119.12|1136.22|1119.12|1136.22|1119.12|1136.05|1118.95|21
1651578200000|2022-05-03 11:43:20|1136.16|1119.06|1136.22|1119.12|1136.22|1119.12|1136.05|1118.95|18
1651578210000|2022-05-03 11:43:30|1136.05|1118.95|1136.2|1119.1|1136.22|1119.12|1136.05|1118.95|20
1651578220000|2022-05-03 11:43:40|1136.15|1119.05|1136.2|1119.1|1136.2|1119.1|1136.07|1118.97|18
1651578230000|2022-05-03 11:43:50|1136.09|1118.99|1136.2|1119.1|1136.2|1119.1|1136.09|1118.99|20
1651578240000|2022-05-03 11:44:00|1136.21|1119.11|1136.09|1118.99|1136.24|1119.14|1136.05|1118.95|13
1651578250000|2022-05-03 11:44:10|1136.26|1119.16|1136.27|1119.17|1136.27|1119.17|1136.21|1119.11|20
1651578260000|2022-05-03 11:44:20|1136.29|1119.19|1135.68|1118.58|1136.46|1119.36|1135.64|1118.54|25
1651578270000|2022-05-03 11:44:30|1135.32|1118.22|1135.3|1118.2|1135.55|1118.45|1135.27|1118.17|13
1651578280000|2022-05-03 11:44:40|1135.27|1118.17|1135.22|1118.12|1135.5|1118.4|1135.22|1118.12|6
1651578290000|2022-05-03 11:44:50|1135.21|1118.11|1135.26|1118.16|1135.26|1118.16|1135.15|1118.05|13
1651578300000|2022-05-03 11:45:00|1135.28|1118.18|1135.1|1118|1135.28|1118.18|1135.1|1118|15
1651578310000|2022-05-03 11:45:10|1135.11|1118.01|1136.1|1119|1136.1|1119|1135.07|1117.97|21
1651578320000|2022-05-03 11:45:20|1136.03|1118.93|1136.09|1118.99|1136.17|1119.07|1136.01|1118.91|15
1651578330000|2022-05-03 11:45:30|1136.16|1119.06|1136.16|1119.06|1136.16|1119.06|1136.13|1119.03|3
1651578340000|2022-05-03 11:45:40|1136.14|1119.04|1136.14|1119.04|1136.14|1119.04|1136.14|1119.04|1
1651578360000|2022-05-03 11:46:00|1136.19|1119.09|1136.19|1119.09|1136.19|1119.09|1136.19|1119.09|1
1651578370000|2022-05-03 11:46:10|1136.17|1119.07|1136.19|1119.09|1136.19|1119.09|1136.17|1119.07|4
1651578380000|2022-05-03 11:46:20|1136.15|1119.05|1136.17|1119.07|1136.17|1119.07|1135.97|1118.87|7
1651578390000|2022-05-03 11:46:30|1136.09|1118.99|1136.04|1118.94|1136.09|1118.99|1136.03|1118.93|4
1651578400000|2022-05-03 11:46:40|1136.06|1118.96|1135.6|1118.5|1136.08|1118.98|1135.51|1118.41|18
1651578410000|2022-05-03 11:46:50|1135.61|1118.51|1135.46|1118.36|1135.69|1118.59|1135.26|1118.16|7
1651578420000|2022-05-03 11:47:00|1135.53|1118.43|1135.6|1118.5|1135.6|1118.5|1135.44|1118.34|8
1651578430000|2022-05-03 11:47:10|1135.61|1118.51|1135.58|1118.48|1135.63|1118.53|1135.56|1118.46|7
1651578440000|2022-05-03 11:47:20|1135.62|1118.52|1135.49|1118.39|1135.63|1118.53|1135.49|1118.39|12
1651578450000|2022-05-03 11:47:30|1135.47|1118.37|1135.45|1118.35|1135.47|1118.37|1135.45|1118.35|4
1651578460000|2022-05-03 11:47:40|1135.27|1118.17|1135.26|1118.16|1135.35|1118.25|1135.26|1118.16|3
1651578470000|2022-05-03 11:47:50|1135.29|1118.19|1135.28|1118.18|1135.34|1118.24|1135.28|1118.18|3
1651578480000|2022-05-03 11:48:00|1135.3|1118.2|1135.42|1118.32|1135.44|1118.34|1135.3|1118.2|6
1651578490000|2022-05-03 11:48:10|1135.4|1118.3|1135.48|1118.38|1135.48|1118.38|1135.39|1118.29|7
1651578500000|2022-05-03 11:48:20|1135.49|1118.39|1135.5|1118.4|1135.51|1118.41|1135.49|1118.39|5
1651578510000|2022-05-03 11:48:30|1135.51|1118.41|1135.5|1118.4|1135.52|1118.42|1135.5|1118.4|4
1651578520000|2022-05-03 11:48:40|1135.51|1118.41|1135.51|1118.41|1135.52|1118.42|1135.51|1118.41|3
1651578530000|2022-05-03 11:48:50|1135.54|1118.44|1135.52|1118.42|1135.54|1118.44|1135.5|1118.4|3
1651578540000|2022-05-03 11:49:00|1135.31|1118.21|1135.28|1118.18|1135.36|1118.26|1135.28|1118.18|5
1651578550000|2022-05-03 11:49:10|1135.3|1118.2|1135.29|1118.19|1135.3|1118.2|1135.27|1118.17|9
1651578560000|2022-05-03 11:49:20|1135.28|1118.18|1135.29|1118.19|1135.29|1118.19|1135.28|1118.18|4
1651578570000|2022-05-03 11:49:30|1135.32|1118.22|1135.32|1118.22|1135.32|1118.22|1135.32|1118.22|1
1651578580000|2022-05-03 11:49:40|1135.51|1118.41|1135.98|1118.88|1136.06|1118.96|1135.33|1118.23|18
1651578590000|2022-05-03 11:49:50|1135.95|1118.85|1136.11|1119.01|1136.14|1119.04|1135.85|1118.75|13
1651578600000|2022-05-03 11:50:00|1136.12|1119.02|1136.05|1118.95|1136.46|1119.36|1136.01|1118.91|12
1651578610000|2022-05-03 11:50:10|1136.19|1119.09|1136.38|1119.28|1136.38|1119.28|1136.19|1119.09|2
1651578620000|2022-05-03 11:50:20|1136.25|1119.15|1137.18|1120.08|1137.18|1120.08|1136.25|1119.15|18
1651578630000|2022-05-03 11:50:30|1137.13|1120.03|1138.17|1121.07|1138.45|1121.35|1137.13|1120.03|22
1651578640000|2022-05-03 11:50:40|1138.22|1121.12|1138.16|1121.06|1138.3|1121.2|1138.14|1121.04|16
1651578650000|2022-05-03 11:50:50|1138.25|1121.15|1138.95|1121.85|1138.95|1121.85|1138.25|1121.15|15
1651578660000|2022-05-03 11:51:00|1139.12|1122.02|1139.15|1122.05|1139.15|1122.05|1139.12|1122.02|5
1651578670000|2022-05-03 11:51:10|1139.14|1122.04|1139.43|1122.33|1139.49|1122.39|1139.14|1122.04|13
1651578680000|2022-05-03 11:51:20|1139.41|1122.31|1139.41|1122.31|1139.49|1122.39|1139.41|1122.31|9
1651578690000|2022-05-03 11:51:30|1139.42|1122.32|1140.12|1123.02|1140.16|1123.06|1139.36|1122.26|18
1651578700000|2022-05-03 11:51:40|1140.15|1123.05|1144.1|1127|1144.1|1127|1140.15|1123.05|33
1651578710000|2022-05-03 11:51:50|1144.11|1127.01|1145.21|1128.11|1145.27|1128.17|1144.11|1127.01|27
1651578720000|2022-05-03 11:52:00|1145.23|1128.13|1146.18|1129.08|1146.18|1129.08|1145.2|1128.1|25
1651578730000|2022-05-03 11:52:10|1146.2|1129.1|1147.12|1130.02|1147.13|1130.03|1146.2|1129.1|21
1651578740000|2022-05-03 11:52:20|1147.22|1130.12|1150.37|1133.27|1150.42|1133.32|1147.22|1130.12|28
1651578750000|2022-05-03 11:52:30|1150.32|1133.22|1150.34|1133.24|1150.74|1133.64|1150.32|1133.22|14
1651578760000|2022-05-03 11:52:40|1150.33|1133.23|1150.78|1133.68|1150.82|1133.72|1150.14|1133.04|15
1651578770000|2022-05-03 11:52:50|1150.85|1133.75|1151.81|1134.71|1151.85|1134.75|1150.85|1133.75|10
1651578780000|2022-05-03 11:53:00|1152.09|1134.99|1151.63|1134.53|1152.09|1134.99|1151.42|1134.32|21
1651578790000|2022-05-03 11:53:10|1151.67|1134.57|1151.28|1134.18|1151.67|1134.57|1151.24|1134.14|9
1651578800000|2022-05-03 11:53:20|1151.33|1134.23|1152.42|1135.32|1152.44|1135.34|1151.31|1134.21|21
1651578810000|2022-05-03 11:53:30|1152.53|1135.43|1154.32|1137.22|1154.36|1137.26|1152.44|1135.34|25
1651578820000|2022-05-03 11:53:40|1154.27|1137.17|1156.63|1139.53|1156.63|1139.53|1153.76|1136.66|20
1651578830000|2022-05-03 11:53:50|1156.65|1139.55|1156.43|1139.33|1157.84|1140.74|1156.39|1139.29|26
1651578840000|2022-05-03 11:54:00|1156.41|1139.31|1154.97|1137.87|1156.41|1139.31|1154.18|1137.08|23
1651578850000|2022-05-03 11:54:10|1154.98|1137.88|1155.29|1138.19|1155.64|1138.54|1154.97|1137.87|14
1651578860000|2022-05-03 11:54:20|1155.27|1138.17|1155.17|1138.07|1155.27|1138.17|1154.98|1137.88|18
1651578870000|2022-05-03 11:54:30|1155.16|1138.06|1155.34|1138.24|1155.34|1138.24|1155.15|1138.05|7
1651578880000|2022-05-03 11:54:40|1155.35|1138.25|1156.45|1139.35|1156.48|1139.38|1155.33|1138.23|21
1651578890000|2022-05-03 11:54:50|1156.55|1139.45|1156.86|1139.76|1157.17|1140.07|1156.42|1139.32|17
1651578900000|2022-05-03 11:55:00|1156.71|1139.61|1155.59|1138.49|1156.71|1139.61|1155.5|1138.4|23
1651578910000|2022-05-03 11:55:10|1155.68|1138.58|1154.28|1137.18|1155.68|1138.58|1154.2|1137.1|13
1651578920000|2022-05-03 11:55:20|1154.27|1137.17|1154.04|1136.94|1154.38|1137.28|1154.04|1136.94|11
1651578930000|2022-05-03 11:55:30|1154.1|1137|1154.18|1137.08|1154.18|1137.08|1154.1|1137|8
1651578940000|2022-05-03 11:55:40|1154.23|1137.13|1154.62|1137.52|1154.62|1137.52|1154.23|1137.13|5
1651578950000|2022-05-03 11:55:50|1154.86|1137.76|1155.26|1138.16|1155.34|1138.24|1154.86|1137.76|11
1651578960000|2022-05-03 11:56:00|1155.29|1138.19|1155.37|1138.27|1155.44|1138.34|1155.29|1138.19|9
1651578970000|2022-05-03 11:56:10|1155.4|1138.3|1155.37|1138.27|1155.4|1138.3|1155.35|1138.25|7
1651578980000|2022-05-03 11:56:20|1155.13|1138.03|1156.19|1139.09|1156.19|1139.09|1155.08|1137.98|15
1651578990000|2022-05-03 11:56:30|1156.16|1139.06|1155.19|1138.09|1156.16|1139.06|1155.19|1138.09|4
1651579000000|2022-05-03 11:56:40|1155.22|1138.12|1155.2|1138.1|1155.25|1138.15|1155.2|1138.1|5
1651579010000|2022-05-03 11:56:50|1155.16|1138.06|1154.52|1137.42|1155.16|1138.06|1154.37|1137.27|20
1651579020000|2022-05-03 11:57:00|1154.46|1137.36|1154.29|1137.19|1154.46|1137.36|1154.1|1137|14
1651579030000|2022-05-03 11:57:10|1154.22|1137.12|1154.37|1137.27|1154.37|1137.27|1154.19|1137.09|9
1651579040000|2022-05-03 11:57:20|1154.39|1137.29|1155.05|1137.95|1155.05|1137.95|1154.3|1137.2|17
1651579050000|2022-05-03 11:57:30|1154.91|1137.81|1154.91|1137.81|1154.91|1137.81|1154.9|1137.8|3
1651579060000|2022-05-03 11:57:40|1154.9|1137.8|1154.78|1137.68|1154.92|1137.82|1154.78|1137.68|5
1651579070000|2022-05-03 11:57:50|1154.92|1137.82|1154.05|1136.95|1154.92|1137.82|1154.04|1136.94|11
1651579080000|2022-05-03 11:58:00|1154.04|1136.94|1153.34|1136.24|1154.11|1137.01|1153.32|1136.22|15
1651579090000|2022-05-03 11:58:10|1153.26|1136.16|1152.67|1135.57|1153.34|1136.24|1152.67|1135.57|14
1651579100000|2022-05-03 11:58:20|1152.62|1135.52|1152.54|1135.44|1152.62|1135.52|1152.48|1135.38|7
1651579110000|2022-05-03 11:58:30|1152.48|1135.38|1152.34|1135.24|1152.48|1135.38|1152.34|1135.24|3
1651579120000|2022-05-03 11:58:40|1152.32|1135.22|1152.22|1135.12|1152.32|1135.22|1152.19|1135.09|6
1651579130000|2022-05-03 11:58:50|1152.17|1135.07|1151.68|1134.58|1152.17|1135.07|1151.68|1134.58|5
1651579140000|2022-05-03 11:59:00|1151.59|1134.49|1150.91|1133.81|1151.59|1134.49|1150.24|1133.14|18
1651579150000|2022-05-03 11:59:10|1150.9|1133.8|1150.31|1133.21|1150.9|1133.8|1150.18|1133.08|14
1651579160000|2022-05-03 11:59:20|1150.3|1133.2|1150.34|1133.24|1150.34|1133.24|1150.28|1133.18|13
1651579170000|2022-05-03 11:59:30|1150.33|1133.23|1150.19|1133.09|1150.33|1133.23|1150.16|1133.06|5
1651579180000|2022-05-03 11:59:40|1150.18|1133.08|1149.61|1132.51|1150.18|1133.08|1149.59|1132.49|9
1651579190000|2022-05-03 11:59:50|1149.34|1132.24|1149.45|1132.35|1149.45|1132.35|1149.19|1132.09|7
1651579200000|2022-05-03 12:00:00|1149.46|1132.36|1150.56|1133.46|1150.56|1133.46|1149.26|1132.16|20
1651579210000|2022-05-03 12:00:10|1150.58|1133.48|1151.46|1134.36|1151.49|1134.39|1150.56|1133.46|18
1651579220000|2022-05-03 12:00:20|1151.43|1134.33|1151.19|1134.09|1151.86|1134.76|1151.18|1134.08|12
1651579230000|2022-05-03 12:00:30|1151.2|1134.1|1151.03|1133.93|1151.23|1134.13|1150.94|1133.84|24
1651579240000|2022-05-03 12:00:40|1151.06|1133.96|1150.39|1133.29|1151.2|1134.1|1149.65|1132.55|21
1651579250000|2022-05-03 12:00:50|1150.46|1133.36|1150.2|1133.1|1150.46|1133.36|1150.1|1133|11
1651579260000|2022-05-03 12:01:00|1150.19|1133.09|1149.16|1132.06|1150.19|1133.09|1149.16|1132.06|14
1651579270000|2022-05-03 12:01:10|1149.12|1132.02|1148.07|1130.97|1149.25|1132.15|1147.76|1130.66|28
1651579280000|2022-05-03 12:01:20|1148.08|1130.98|1149.35|1132.25|1149.37|1132.27|1148.08|1130.98|23
1651579290000|2022-05-03 12:01:30|1149.39|1132.29|1149.72|1132.62|1149.94|1132.84|1149.39|1132.29|13
1651579310000|2022-05-03 12:01:50|1149.7|1132.6|1149.83|1132.73|1149.83|1132.73|1149.69|1132.59|7
1651579320000|2022-05-03 12:02:00|1149.69|1132.59|1149.86|1132.76|1149.91|1132.81|1149.24|1132.14|13
1651579330000|2022-05-03 12:02:10|1149.88|1132.78|1149.19|1132.09|1149.88|1132.78|1149.18|1132.08|5
1651579340000|2022-05-03 12:02:20|1149.2|1132.1|1149.2|1132.1|1149.21|1132.11|1149.01|1131.91|16
1651579350000|2022-05-03 12:02:30|1149.19|1132.09|1149.21|1132.11|1149.23|1132.13|1149.18|1132.08|12
1651579360000|2022-05-03 12:02:40|1149.23|1132.13|1149.21|1132.11|1149.23|1132.13|1149.21|1132.11|4
1651579370000|2022-05-03 12:02:50|1149.22|1132.12|1149.05|1131.95|1149.22|1132.12|1149.04|1131.94|5
1651579380000|2022-05-03 12:03:00|1149.11|1132.01|1149.74|1132.64|1149.82|1132.72|1149.11|1132.01|7
1651579390000|2022-05-03 12:03:10|1149.93|1132.83|1149.93|1132.83|1149.93|1132.83|1149.93|1132.83|1
1651579400000|2022-05-03 12:03:20|1149.95|1132.85|1150.09|1132.99|1150.12|1133.02|1149.95|1132.85|5
1651579410000|2022-05-03 12:03:30|1150.03|1132.93|1148.92|1131.82|1150.03|1132.93|1148.92|1131.82|18
1651579420000|2022-05-03 12:03:40|1148.93|1131.83|1148.9|1131.8|1148.93|1131.83|1148.89|1131.79|5
1651579430000|2022-05-03 12:03:50|1148.71|1131.61|1148.62|1131.52|1148.71|1131.61|1148.56|1131.46|9
1651579440000|2022-05-03 12:04:00|1148.69|1131.59|1148.18|1131.08|1148.69|1131.59|1148.18|1131.08|8
1651579450000|2022-05-03 12:04:10|1147.97|1130.87|1147.94|1130.84|1148.05|1130.95|1147.94|1130.84|8
1651579460000|2022-05-03 12:04:20|1147.86|1130.76|1147.59|1130.49|1147.86|1130.76|1147.59|1130.49|4
1651579470000|2022-05-03 12:04:30|1147.43|1130.33|1146.01|1128.91|1147.43|1130.33|1146.01|1128.91|12
1651579480000|2022-05-03 12:04:40|1145.98|1128.88|1145.95|1128.85|1146.01|1128.91|1145.95|1128.85|6
1651579490000|2022-05-03 12:04:50|1145.79|1128.69|1145.97|1128.87|1146|1128.9|1145.79|1128.69|4
1651579500000|2022-05-03 12:05:00|1145.98|1128.88|1145.5|1128.4|1146.06|1128.96|1145.48|1128.38|18
1651579510000|2022-05-03 12:05:10|1145.47|1128.37|1145.23|1128.13|1145.47|1128.37|1145.23|1128.13|3
1651579520000|2022-05-03 12:05:20|1145.28|1128.18|1145.14|1128.04|1145.28|1128.18|1145.14|1128.04|9
1651579530000|2022-05-03 12:05:30|1144.93|1127.83|1145.02|1127.92|1145.03|1127.93|1144.93|1127.83|4
1651579540000|2022-05-03 12:05:40|1144.99|1127.89|1145|1127.9|1145.06|1127.96|1144.76|1127.66|10
1651579550000|2022-05-03 12:05:50|1144.97|1127.87|1144.86|1127.76|1144.97|1127.87|1144.83|1127.73|4
1651579560000|2022-05-03 12:06:00|1144.85|1127.75|1144.84|1127.74|1144.85|1127.75|1144.84|1127.74|2
1651579570000|2022-05-03 12:06:10|1144.75|1127.65|1144.19|1127.09|1144.75|1127.65|1144.19|1127.09|8
1651579580000|2022-05-03 12:06:20|1144.18|1127.08|1143.78|1126.68|1144.18|1127.08|1143.39|1126.29|14
1651579590000|2022-05-03 12:06:30|1143.83|1126.73|1143.14|1126.04|1143.84|1126.74|1143.1|1126|15
1651579600000|2022-05-03 12:06:40|1143.13|1126.03|1143.15|1126.05|1143.2|1126.1|1143.08|1125.98|11
1651579610000|2022-05-03 12:06:50|1143.14|1126.04|1143.14|1126.04|1143.14|1126.04|1143.14|1126.04|1
1651579620000|2022-05-03 12:07:00|1143.15|1126.05|1143.23|1126.13|1143.23|1126.13|1143.15|1126.05|5
1651579630000|2022-05-03 12:07:10|1143.21|1126.11|1143.17|1126.07|1143.23|1126.13|1143.17|1126.07|4
1651579640000|2022-05-03 12:07:20|1143.2|1126.1|1143.18|1126.08|1143.21|1126.11|1143.18|1126.08|3
1651579650000|2022-05-03 12:07:30|1143.17|1126.07|1143.18|1126.08|1143.25|1126.15|1143.17|1126.07|6
1651579660000|2022-05-03 12:07:40|1143.19|1126.09|1143.06|1125.96|1143.19|1126.09|1143.06|1125.96|3
1651579670000|2022-05-03 12:07:50|1143.08|1125.98|1143.09|1125.99|1143.11|1126.01|1143.06|1125.96|5
1651579680000|2022-05-03 12:08:00|1143.1|1126|1143.02|1125.92|1143.1|1126|1143.01|1125.91|11
1651579690000|2022-05-03 12:08:10|1143.01|1125.91|1143.08|1125.98|1143.08|1125.98|1143|1125.9|13
1651579700000|2022-05-03 12:08:20|1143.09|1125.99|1143.09|1125.99|1143.09|1125.99|1143.09|1125.99|1
1651579710000|2022-05-03 12:08:30|1143.08|1125.98|1142.97|1125.87|1143.09|1125.99|1142.97|1125.87|6
1651579720000|2022-05-03 12:08:40|1143.06|1125.96|1143.05|1125.95|1143.06|1125.96|1143.05|1125.95|2
1651579730000|2022-05-03 12:08:50|1143.02|1125.92|1143.05|1125.95|1143.05|1125.95|1143.02|1125.92|2
1651579740000|2022-05-03 12:09:00|1143.08|1125.98|1143.11|1126.01|1143.11|1126.01|1143.07|1125.97|6
1651579750000|2022-05-03 12:09:10|1143.1|1126|1143.14|1126.04|1143.14|1126.04|1143.09|1125.99|6
1651579760000|2022-05-03 12:09:20|1143.1|1126|1143.1|1126|1143.1|1126|1143.1|1126|1
1651579770000|2022-05-03 12:09:30|1143.11|1126.01|1143.37|1126.27|1143.37|1126.27|1143.11|1126.01|6
1651579780000|2022-05-03 12:09:40|1143.45|1126.35|1143.41|1126.31|1143.45|1126.35|1143.41|1126.31|5
1651579790000|2022-05-03 12:09:50|1143.34|1126.24|1143.24|1126.14|1143.86|1126.76|1143.24|1126.14|11
1651579800000|2022-05-03 12:10:00|1143.25|1126.15|1143.11|1126.01|1143.25|1126.15|1143.11|1126.01|9
1651579810000|2022-05-03 12:10:10|1143.13|1126.03|1143.11|1126.01|1143.13|1126.03|1143.08|1125.98|12
1651579820000|2022-05-03 12:10:20|1143.09|1125.99|1143.03|1125.93|1143.09|1125.99|1143.03|1125.93|2
1651579830000|2022-05-03 12:10:30|1143.12|1126.02|1143.05|1125.95|1143.13|1126.03|1143.03|1125.93|5
1651579840000|2022-05-03 12:10:40|1143.08|1125.98|1143.15|1126.05|1143.15|1126.05|1143.08|1125.98|3
1651579850000|2022-05-03 12:10:50|1143.24|1126.14|1143.41|1126.31|1143.41|1126.31|1143.24|1126.14|5
1651579860000|2022-05-03 12:11:00|1143.54|1126.44|1143.93|1126.83|1143.93|1126.83|1143.48|1126.38|8
1651579870000|2022-05-03 12:11:10|1143.81|1126.71|1143.92|1126.82|1144|1126.9|1143.81|1126.71|11
1651579880000|2022-05-03 12:11:20|1143.93|1126.83|1144.02|1126.92|1144.02|1126.92|1143.91|1126.81|5
1651579890000|2022-05-03 12:11:30|1143.99|1126.89|1143.93|1126.83|1144.04|1126.94|1143.93|1126.83|5
1651579900000|2022-05-03 12:11:40|1144.02|1126.92|1143.95|1126.85|1144.02|1126.92|1143.93|1126.83|5
1651579910000|2022-05-03 12:11:50|1144.03|1126.93|1144.7|1127.6|1144.7|1127.6|1143.88|1126.78|6
1651579920000|2022-05-03 12:12:00|1144.66|1127.56|1145.08|1127.98|1145.08|1127.98|1144.66|1127.56|5
1651579930000|2022-05-03 12:12:10|1145.05|1127.95|1145.01|1127.91|1145.07|1127.97|1145.01|1127.91|7
1651579940000|2022-05-03 12:12:20|1144.91|1127.81|1144.92|1127.82|1144.92|1127.82|1144.91|1127.81|2
1651579950000|2022-05-03 12:12:30|1144.86|1127.76|1144.86|1127.76|1144.86|1127.76|1144.86|1127.76|1
1651579960000|2022-05-03 12:12:40|1144.88|1127.78|1144.74|1127.64|1144.92|1127.82|1144.59|1127.49|9
1651579970000|2022-05-03 12:12:50|1144.64|1127.54|1144.71|1127.61|1144.72|1127.62|1144.64|1127.54|3
1651579980000|2022-05-03 12:13:00|1144.57|1127.47|1144.95|1127.85|1144.97|1127.87|1144.57|1127.47|4
1651579990000|2022-05-03 12:13:10|1144.97|1127.87|1144.95|1127.85|1144.97|1127.87|1144.95|1127.85|4
1651580000000|2022-05-03 12:13:20|1144.55|1127.45|1144.43|1127.33|1144.55|1127.45|1144.43|1127.33|5
1651580010000|2022-05-03 12:13:30|1144.54|1127.44|1144.07|1126.97|1144.6|1127.5|1144.07|1126.97|10
1651580020000|2022-05-03 12:13:40|1144.03|1126.93|1144.07|1126.97|1144.09|1126.99|1144.03|1126.93|8
1651580030000|2022-05-03 12:13:50|1144.08|1126.98|1144.09|1126.99|1144.09|1126.99|1144.03|1126.93|11
1651580040000|2022-05-03 12:14:00|1144.08|1126.98|1144.09|1126.99|1144.12|1127.02|1144.07|1126.97|10
1651580050000|2022-05-03 12:14:10|1144.08|1126.98|1144.05|1126.95|1144.09|1126.99|1144.05|1126.95|4
1651580060000|2022-05-03 12:14:20|1144.08|1126.98|1144.08|1126.98|1144.08|1126.98|1144.08|1126.98|1
1651580070000|2022-05-03 12:14:30|1144.09|1126.99|1143.91|1126.81|1144.09|1126.99|1143.91|1126.81|4
1651580080000|2022-05-03 12:14:40|1143.88|1126.78|1143.59|1126.49|1143.88|1126.78|1143.53|1126.43|7
1651580090000|2022-05-03 12:14:50|1143.67|1126.57|1143.37|1126.27|1143.67|1126.57|1143.37|1126.27|5
1651580100000|2022-05-03 12:15:00|1143.39|1126.29|1143.99|1126.89|1144.01|1126.91|1143.38|1126.28|11
1651580110000|2022-05-03 12:15:10|1143.97|1126.87|1143.46|1126.36|1144.02|1126.92|1143.46|1126.36|8
1651580120000|2022-05-03 12:15:20|1143.44|1126.34|1143.21|1126.11|1143.45|1126.35|1143.15|1126.05|6
1651580130000|2022-05-03 12:15:30|1143.3|1126.2|1143.76|1126.66|1143.78|1126.68|1143.3|1126.2|8
1651580140000|2022-05-03 12:15:40|1143.87|1126.77|1143.92|1126.82|1143.98|1126.88|1143.87|1126.77|3
1651580150000|2022-05-03 12:15:50|1143.86|1126.76|1143.99|1126.89|1143.99|1126.89|1143.86|1126.76|3
1651580160000|2022-05-03 12:16:00|1143.97|1126.87|1144.01|1126.91|1144.1|1127|1143.97|1126.87|8
1651580170000|2022-05-03 12:16:10|1144|1126.9|1143.93|1126.83|1144.01|1126.91|1143.93|1126.83|8
1651580180000|2022-05-03 12:16:20|1143.94|1126.84|1143.94|1126.84|1143.94|1126.84|1143.94|1126.84|1
1651580190000|2022-05-03 12:16:30|1144.04|1126.94|1144|1126.9|1144.04|1126.94|1143.99|1126.89|11
1651580200000|2022-05-03 12:16:40|1144.03|1126.93|1143.83|1126.73|1144.03|1126.93|1143.79|1126.69|9
1651580210000|2022-05-03 12:16:50|1143.87|1126.77|1143.91|1126.81|1143.92|1126.82|1143.83|1126.73|8
1651580220000|2022-05-03 12:17:00|1144.03|1126.93|1144|1126.9|1144.04|1126.94|1144|1126.9|4
1651580240000|2022-05-03 12:17:20|1143.95|1126.85|1143.87|1126.77|1144|1126.9|1143.87|1126.77|10
1651580250000|2022-05-03 12:17:30|1143.93|1126.83|1143.46|1126.36|1143.98|1126.88|1143.46|1126.36|7
1651580260000|2022-05-03 12:17:40|1143.44|1126.34|1142.24|1125.14|1143.44|1126.34|1142.24|1125.14|20
1651580270000|2022-05-03 12:17:50|1142.23|1125.13|1142.02|1124.92|1142.23|1125.13|1142|1124.9|12
1651580280000|2022-05-03 12:18:00|1142.03|1124.93|1142.05|1124.95|1142.05|1124.95|1142|1124.9|6
1651580290000|2022-05-03 12:18:10|1142.04|1124.94|1141.94|1124.84|1142.1|1125|1141.87|1124.77|17
1651580300000|2022-05-03 12:18:20|1141.93|1124.83|1141.99|1124.89|1142.05|1124.95|1141.87|1124.77|19
1651580310000|2022-05-03 12:18:30|1141.98|1124.88|1142.07|1124.97|1142.07|1124.97|1141.95|1124.85|6
1651580320000|2022-05-03 12:18:40|1142.05|1124.95|1142.04|1124.94|1142.05|1124.95|1142.04|1124.94|2
1651580330000|2022-05-03 12:18:50|1142.07|1124.97|1142.56|1125.46|1142.56|1125.46|1142.06|1124.96|9
1651580340000|2022-05-03 12:19:00|1142.47|1125.37|1142.47|1125.37|1142.47|1125.37|1142.47|1125.37|1
1651580350000|2022-05-03 12:19:10|1142.51|1125.41|1142.46|1125.36|1142.56|1125.46|1142.42|1125.32|8
1651580360000|2022-05-03 12:19:20|1142.45|1125.35|1142.46|1125.36|1142.46|1125.36|1142.45|1125.35|2
1651580370000|2022-05-03 12:19:30|1142.42|1125.32|1142.6|1125.5|1142.64|1125.54|1142.42|1125.32|6
1651580380000|2022-05-03 12:19:40|1142.77|1125.67|1142.44|1125.34|1142.77|1125.67|1142.44|1125.34|8
1651580390000|2022-05-03 12:19:50|1142.45|1125.35|1142.29|1125.19|1142.46|1125.36|1142.26|1125.16|15
1651580400000|2022-05-03 12:20:00|1142.28|1125.18|1142.38|1125.28|1142.41|1125.31|1142.24|1125.14|13
1651580410000|2022-05-03 12:20:10|1142.41|1125.31|1142.35|1125.25|1142.41|1125.31|1142.35|1125.25|6
1651580420000|2022-05-03 12:20:20|1142.38|1125.28|1142.8|1125.7|1142.82|1125.72|1142.38|1125.28|5
1651580430000|2022-05-03 12:20:30|1142.5|1125.4|1142.74|1125.64|1142.85|1125.75|1142.5|1125.4|7
1651580440000|2022-05-03 12:20:40|1142.72|1125.62|1142.32|1125.22|1142.72|1125.62|1142.28|1125.18|17
1651580450000|2022-05-03 12:20:50|1142.33|1125.23|1142.13|1125.03|1142.34|1125.24|1142.08|1124.98|11
1651580460000|2022-05-03 12:21:00|1142.1|1125|1142.11|1125.01|1142.17|1125.07|1142.07|1124.97|9
1651580470000|2022-05-03 12:21:10|1142.12|1125.02|1142.12|1125.02|1142.12|1125.02|1142.12|1125.02|1
1651580480000|2022-05-03 12:21:20|1142.1|1125|1142.1|1125|1142.1|1125|1142.1|1125|1
1651580490000|2022-05-03 12:21:30|1142.09|1124.99|1142.1|1125|1142.12|1125.02|1142.05|1124.95|6
1651580500000|2022-05-03 12:21:40|1142.09|1124.99|1141.83|1124.73|1142.09|1124.99|1141.83|1124.73|8
1651580510000|2022-05-03 12:21:50|1141.78|1124.68|1141.32|1124.22|1141.8|1124.7|1141.32|1124.22|12
1651580520000|2022-05-03 12:22:00|1141.29|1124.19|1141.17|1124.07|1141.29|1124.19|1141.15|1124.05|5
1651580530000|2022-05-03 12:22:10|1141.16|1124.06|1141.11|1124.01|1141.16|1124.06|1141.1|1124|3
1651580540000|2022-05-03 12:22:20|1141.17|1124.07|1141.13|1124.03|1141.17|1124.07|1141.11|1124.01|3
1651580550000|2022-05-03 12:22:30|1141.05|1123.95|1141.46|1124.36|1141.61|1124.51|1141.05|1123.95|17
1651580560000|2022-05-03 12:22:40|1141.49|1124.39|1141.72|1124.62|1141.74|1124.64|1141.08|1123.98|24
1651580570000|2022-05-03 12:22:50|1141.73|1124.63|1141.29|1124.19|1141.73|1124.63|1141.25|1124.15|19
1651580580000|2022-05-03 12:23:00|1141.3|1124.2|1141.21|1124.11|1141.3|1124.2|1141.2|1124.1|6
1651580590000|2022-05-03 12:23:10|1141.23|1124.13|1141.23|1124.13|1141.23|1124.13|1141.23|1124.13|1
1651580600000|2022-05-03 12:23:20|1141.15|1124.05|1141.15|1124.05|1141.15|1124.05|1141.15|1124.05|1
1651580610000|2022-05-03 12:23:30|1141.14|1124.04|1141.06|1123.96|1141.14|1124.04|1141.06|1123.96|2
1651580620000|2022-05-03 12:23:40|1141.1|1124|1141.17|1124.07|1141.17|1124.07|1141.1|1124|4
1651580630000|2022-05-03 12:23:50|1141.16|1124.06|1141.17|1124.07|1141.17|1124.07|1141.16|1124.06|2
1651580640000|2022-05-03 12:24:00|1141.16|1124.06|1141.11|1124.01|1141.16|1124.06|1141.1|1124|4
1651580650000|2022-05-03 12:24:10|1141.1|1124|1141.11|1124.01|1141.11|1124.01|1141.1|1124|2
1651580660000|2022-05-03 12:24:20|1141.1|1124|1140.28|1123.18|1141.12|1124.02|1140.28|1123.18|17
1651580670000|2022-05-03 12:24:30|1140.29|1123.19|1140.29|1123.19|1140.29|1123.19|1140.27|1123.17|6
1651580680000|2022-05-03 12:24:40|1140.33|1123.23|1140.31|1123.21|1140.33|1123.23|1140.31|1123.21|2
1651580690000|2022-05-03 12:24:50|1140.33|1123.23|1139.55|1122.45|1140.33|1123.23|1139.55|1122.45|17
1651580700000|2022-05-03 12:25:00|1139.56|1122.46|1139.47|1122.37|1139.62|1122.52|1139.45|1122.35|16
1651580710000|2022-05-03 12:25:10|1139.51|1122.41|1139.4|1122.3|1139.51|1122.41|1139.34|1122.24|10
1651580720000|2022-05-03 12:25:20|1139.44|1122.34|1139.89|1122.79|1140.01|1122.91|1139.44|1122.34|20
1651580730000|2022-05-03 12:25:30|1139.9|1122.8|1140.05|1122.95|1140.12|1123.02|1139.9|1122.8|24
1651580740000|2022-05-03 12:25:40|1139.99|1122.89|1140.16|1123.06|1140.17|1123.07|1139.99|1122.89|7
1651580750000|2022-05-03 12:25:50|1140.03|1122.93|1140.19|1123.09|1140.19|1123.09|1140.03|1122.93|9
1651580760000|2022-05-03 12:26:00|1140.2|1123.1|1140.17|1123.07|1140.2|1123.1|1140.15|1123.05|5
1651580770000|2022-05-03 12:26:10|1140.18|1123.08|1140.2|1123.1|1140.2|1123.1|1140.18|1123.08|3
1651580780000|2022-05-03 12:26:20|1140.17|1123.07|1140.21|1123.11|1140.21|1123.11|1140.17|1123.07|6
1651580790000|2022-05-03 12:26:30|1140.2|1123.1|1140.16|1123.06|1140.21|1123.11|1140.13|1123.03|10
1651580800000|2022-05-03 12:26:40|1140.14|1123.04|1140.16|1123.06|1140.16|1123.06|1140.14|1123.04|6
1651580810000|2022-05-03 12:26:50|1140.13|1123.03|1140.25|1123.15|1140.25|1123.15|1140.13|1123.03|2
1651580820000|2022-05-03 12:27:00|1140.28|1123.18|1140.23|1123.13|1140.28|1123.18|1140.18|1123.08|14
1651580830000|2022-05-03 12:27:10|1140.18|1123.08|1140.23|1123.13|1140.23|1123.13|1140.18|1123.08|2
1651580840000|2022-05-03 12:27:20|1140.18|1123.08|1140.16|1123.06|1140.23|1123.13|1140.16|1123.06|4
1651580850000|2022-05-03 12:27:30|1140.19|1123.09|1140.16|1123.06|1140.19|1123.09|1140.12|1123.02|9
1651580860000|2022-05-03 12:27:40|1140.19|1123.09|1140.21|1123.11|1140.24|1123.14|1140.16|1123.06|7
1651580870000|2022-05-03 12:27:50|1140.1|1123|1139.82|1122.72|1140.17|1123.07|1139.79|1122.69|13
1651580880000|2022-05-03 12:28:00|1139.85|1122.75|1139.38|1122.28|1139.85|1122.75|1139.24|1122.14|10
1651580890000|2022-05-03 12:28:10|1139.47|1122.37|1139.62|1122.52|1139.65|1122.55|1139.47|1122.37|9
1651580900000|2022-05-03 12:28:20|1139.64|1122.54|1139.26|1122.16|1139.64|1122.54|1139.26|1122.16|11
1651580910000|2022-05-03 12:28:30|1139.15|1122.05|1139.11|1122.01|1139.17|1122.07|1139.11|1122.01|8
1651580920000|2022-05-03 12:28:40|1139.1|1122|1139.05|1121.95|1139.11|1122.01|1139.05|1121.95|7
1651580930000|2022-05-03 12:28:50|1139.01|1121.91|1139.1|1122|1139.12|1122.02|1139.01|1121.91|13
1651580940000|2022-05-03 12:29:00|1139.12|1122.02|1139.08|1121.98|1139.12|1122.02|1138.95|1121.85|12
1651580950000|2022-05-03 12:29:10|1139.07|1121.97|1139.07|1121.97|1139.1|1122|1139.05|1121.95|5
1651580960000|2022-05-03 12:29:20|1139.05|1121.95|1139.09|1121.99|1139.12|1122.02|1139.05|1121.95|8
1651580970000|2022-05-03 12:29:30|1139.1|1122|1139.36|1122.26|1139.36|1122.26|1139.1|1122|6
1651580980000|2022-05-03 12:29:40|1139.47|1122.37|1139.51|1122.41|1139.56|1122.46|1139.44|1122.34|17
1651580990000|2022-05-03 12:29:50|1139.54|1122.44|1139.33|1122.23|1139.54|1122.44|1139.24|1122.14|5
1651581000000|2022-05-03 12:30:00|1139.22|1122.12|1139.27|1122.17|1139.27|1122.17|1139.21|1122.11|6
1651581010000|2022-05-03 12:30:10|1139.2|1122.1|1139.27|1122.17|1139.27|1122.17|1139.2|1122.1|2
1651581020000|2022-05-03 12:30:20|1139.33|1122.23|1139.75|1122.65|1139.88|1122.78|1139.33|1122.23|17
1651581030000|2022-05-03 12:30:30|1139.78|1122.68|1140.01|1122.91|1140.05|1122.95|1139.78|1122.68|17
1651581040000|2022-05-03 12:30:40|1140.02|1122.92|1140.02|1122.92|1140.02|1122.92|1140.01|1122.91|3
1651581050000|2022-05-03 12:30:50|1140.09|1122.99|1140.05|1122.95|1140.1|1123|1140.03|1122.93|17
1651581060000|2022-05-03 12:31:00|1140.06|1122.96|1139.97|1122.87|1140.1|1123|1139.97|1122.87|13
1651581070000|2022-05-03 12:31:10|1139.98|1122.88|1139.98|1122.88|1139.99|1122.89|1139.97|1122.87|19
1651581080000|2022-05-03 12:31:20|1139.97|1122.87|1139.87|1122.77|1140.05|1122.95|1139.87|1122.77|21
1651581090000|2022-05-03 12:31:30|1139.92|1122.82|1140|1122.9|1140.06|1122.96|1139.92|1122.82|20
1651581100000|2022-05-03 12:31:40|1140.03|1122.93|1139.99|1122.89|1140.03|1122.93|1139.99|1122.89|18
1651581110000|2022-05-03 12:31:50|1140.01|1122.91|1140.01|1122.91|1140.03|1122.93|1139.96|1122.86|20
1651581120000|2022-05-03 12:32:00|1140.02|1122.92|1140.05|1122.95|1140.09|1122.99|1139.99|1122.89|21
1651581130000|2022-05-03 12:32:10|1140.04|1122.94|1139.99|1122.89|1140.05|1122.95|1139.94|1122.84|13
1651581140000|2022-05-03 12:32:20|1140.01|1122.91|1139.92|1122.82|1140.01|1122.91|1139.9|1122.8|12
1651581150000|2022-05-03 12:32:30|1139.93|1122.83|1140.01|1122.91|1140.01|1122.91|1139.92|1122.82|16
1651581160000|2022-05-03 12:32:40|1140|1122.9|1140.03|1122.93|1140.05|1122.95|1139.98|1122.88|10
1651581170000|2022-05-03 12:32:50|1140.05|1122.95|1140.04|1122.94|1140.05|1122.95|1140.02|1122.92|8
1651581180000|2022-05-03 12:33:00|1140.02|1122.92|1140.05|1122.95|1140.07|1122.97|1140.02|1122.92|22
1651581190000|2022-05-03 12:33:10|1140.04|1122.94|1140.16|1123.06|1140.17|1123.07|1139.97|1122.87|19
1651581200000|2022-05-03 12:33:20|1140.17|1123.07|1140.57|1123.47|1140.73|1123.63|1140.17|1123.07|12
1651581210000|2022-05-03 12:33:30|1140.65|1123.55|1140.59|1123.49|1140.66|1123.56|1140.59|1123.49|6
1651581220000|2022-05-03 12:33:40|1140.63|1123.53|1140.94|1123.84|1140.94|1123.84|1140.56|1123.46|14
1651581230000|2022-05-03 12:33:50|1140.95|1123.85|1141.08|1123.98|1141.08|1123.98|1140.95|1123.85|5
1651581240000|2022-05-03 12:34:00|1141.07|1123.97|1141.56|1124.46|1141.56|1124.46|1141.06|1123.96|12
1651581250000|2022-05-03 12:34:10|1141.57|1124.47|1141.82|1124.72|1141.89|1124.79|1141.57|1124.47|13
1651581260000|2022-05-03 12:34:20|1141.84|1124.74|1141.78|1124.68|1141.84|1124.74|1141.68|1124.58|6
1651581270000|2022-05-03 12:34:30|1141.8|1124.7|1141.95|1124.85|1141.98|1124.88|1141.8|1124.7|9
1651581280000|2022-05-03 12:34:40|1141.98|1124.88|1141.93|1124.83|1141.98|1124.88|1141.93|1124.83|5
1651581290000|2022-05-03 12:34:50|1142.09|1124.99|1142.09|1124.99|1142.09|1124.99|1142.06|1124.96|3
1651581300000|2022-05-03 12:35:00|1142.06|1124.96|1143.39|1126.29|1143.39|1126.29|1142.06|1124.96|22
1651581310000|2022-05-03 12:35:10|1143.29|1126.19|1143.74|1126.64|1143.8|1126.7|1143.29|1126.19|15
1651581320000|2022-05-03 12:35:20|1143.72|1126.62|1144.13|1127.03|1144.13|1127.03|1143.72|1126.62|5
1651581330000|2022-05-03 12:35:30|1144.14|1127.04|1144.28|1127.18|1144.28|1127.18|1144.14|1127.04|3
1651581340000|2022-05-03 12:35:40|1144.27|1127.17|1146.76|1129.66|1146.92|1129.82|1144.18|1127.08|13
1651581350000|2022-05-03 12:35:50|1146.77|1129.67|1148.16|1131.06|1148.16|1131.06|1146.77|1129.67|25
1651581360000|2022-05-03 12:36:00|1148.05|1130.95|1146.72|1129.62|1148.05|1130.95|1146.72|1129.62|28
1651581370000|2022-05-03 12:36:10|1146.68|1129.58|1147.16|1130.06|1147.16|1130.06|1146.68|1129.58|14
1651581380000|2022-05-03 12:36:20|1147.17|1130.07|1147.28|1130.18|1147.65|1130.55|1147.16|1130.06|14
1651581390000|2022-05-03 12:36:30|1147.29|1130.19|1147.32|1130.22|1147.43|1130.33|1147.05|1129.95|13
1651581400000|2022-05-03 12:36:40|1147.31|1130.21|1147.31|1130.21|1147.32|1130.22|1147.31|1130.21|3
1651581410000|2022-05-03 12:36:50|1147.3|1130.2|1147.32|1130.22|1147.32|1130.22|1147.3|1130.2|2
1651581420000|2022-05-03 12:37:00|1147.31|1130.21|1147.32|1130.22|1147.32|1130.22|1147.31|1130.21|2
1651581430000|2022-05-03 12:37:10|1147.15|1130.05|1147.15|1130.05|1147.15|1130.05|1147.15|1130.05|1
1651581440000|2022-05-03 12:37:20|1147.16|1130.06|1148.04|1130.94|1148.04|1130.94|1147.16|1130.06|9
1651581450000|2022-05-03 12:37:30|1148.11|1131.01|1148.11|1131.01|1148.12|1131.02|1148.08|1130.98|5
1651581460000|2022-05-03 12:37:40|1148.12|1131.02|1148.08|1130.98|1148.12|1131.02|1148.08|1130.98|11
1651581470000|2022-05-03 12:37:50|1148.1|1131|1148.17|1131.07|1148.38|1131.28|1148.09|1130.99|8
1651581480000|2022-05-03 12:38:00|1148.23|1131.13|1148.26|1131.16|1148.26|1131.16|1148.17|1131.07|5
1651581490000|2022-05-03 12:38:10|1148.24|1131.14|1147.73|1130.63|1148.24|1131.14|1147.65|1130.55|12
1651581500000|2022-05-03 12:38:20|1147.74|1130.64|1147.52|1130.42|1147.86|1130.76|1147.5|1130.4|14
1651581510000|2022-05-03 12:38:30|1147.59|1130.49|1147.64|1130.54|1147.67|1130.57|1147.49|1130.39|14
1651581520000|2022-05-03 12:38:40|1147.65|1130.55|1147.36|1130.26|1147.66|1130.56|1147.12|1130.02|19
1651581530000|2022-05-03 12:38:50|1147.66|1130.56|1148.01|1130.91|1148.02|1130.92|1147.66|1130.56|24
1651581540000|2022-05-03 12:39:00|1148.02|1130.92|1148.07|1130.97|1148.07|1130.97|1148.01|1130.91|8
1651581550000|2022-05-03 12:39:10|1148.18|1131.08|1148.08|1130.98|1148.18|1131.08|1147.99|1130.89|8
1651581560000|2022-05-03 12:39:20|1148.07|1130.97|1147.35|1130.25|1148.07|1130.97|1147.31|1130.21|19
1651581570000|2022-05-03 12:39:30|1147.32|1130.22|1147.23|1130.13|1147.49|1130.39|1147.15|1130.05|13
1651581580000|2022-05-03 12:39:40|1147.34|1130.24|1148.01|1130.91|1148.01|1130.91|1147.34|1130.24|16
1651581590000|2022-05-03 12:39:50|1147.96|1130.86|1147.97|1130.87|1148.01|1130.91|1147.96|1130.86|6
1651581600000|2022-05-03 12:40:00|1147.98|1130.88|1148.25|1131.15|1148.26|1131.16|1147.9|1130.8|12
1651581610000|2022-05-03 12:40:10|1148.2|1131.1|1148.23|1131.13|1148.25|1131.15|1148.2|1131.1|3
1651581620000|2022-05-03 12:40:20|1148.17|1131.07|1148.14|1131.04|1148.17|1131.07|1148.12|1131.02|5
1651581630000|2022-05-03 12:40:30|1148.09|1130.99|1148.04|1130.94|1148.09|1130.99|1148.04|1130.94|2
1651581640000|2022-05-03 12:40:40|1148.26|1131.16|1147.66|1130.56|1148.26|1131.16|1147.66|1130.56|6
1651581650000|2022-05-03 12:40:50|1147.63|1130.53|1147.51|1130.41|1147.7|1130.6|1147.49|1130.39|17
1651581660000|2022-05-03 12:41:00|1147.53|1130.43|1148.08|1130.98|1148.08|1130.98|1147.53|1130.43|10
1651581670000|2022-05-03 12:41:10|1148.02|1130.92|1147.28|1130.18|1148.02|1130.92|1147.28|1130.18|14
1651581680000|2022-05-03 12:41:20|1147.31|1130.21|1147.34|1130.24|1147.36|1130.26|1147.28|1130.18|7
1651581690000|2022-05-03 12:41:30|1147.33|1130.23|1147.26|1130.16|1147.33|1130.23|1147.26|1130.16|3
1651581700000|2022-05-03 12:41:40|1147.11|1130.01|1147.13|1130.03|1147.13|1130.03|1147.11|1130.01|2
1651581720000|2022-05-03 12:42:00|1147.12|1130.02|1147.03|1129.93|1147.12|1130.02|1146.95|1129.85|18
1651581730000|2022-05-03 12:42:10|1146.99|1129.89|1147.06|1129.96|1147.07|1129.97|1146.99|1129.89|11
1651581740000|2022-05-03 12:42:20|1147.05|1129.95|1147.01|1129.91|1147.05|1129.95|1146.61|1129.51|17
1651581750000|2022-05-03 12:42:30|1147|1129.9|1147.03|1129.93|1147.03|1129.93|1146.96|1129.86|6
1651581760000|2022-05-03 12:42:40|1147.01|1129.91|1147.05|1129.95|1147.08|1129.98|1147.01|1129.91|7
1651581770000|2022-05-03 12:42:50|1147.06|1129.96|1147.09|1129.99|1147.12|1130.02|1147.06|1129.96|5
1651581780000|2022-05-03 12:43:00|1147.08|1129.98|1146.95|1129.85|1147.08|1129.98|1146.82|1129.72|9
1651581790000|2022-05-03 12:43:10|1146.98|1129.88|1147.31|1130.21|1147.31|1130.21|1146.98|1129.88|15
1651581800000|2022-05-03 12:43:20|1147.19|1130.09|1147.26|1130.16|1147.32|1130.22|1147.17|1130.07|8
1651581810000|2022-05-03 12:43:30|1147.17|1130.07|1147.17|1130.07|1147.17|1130.07|1147.17|1130.07|1
1651581820000|2022-05-03 12:43:40|1147.2|1130.1|1147.21|1130.11|1147.21|1130.11|1147.17|1130.07|3
1651581830000|2022-05-03 12:43:50|1147.14|1130.04|1147.64|1130.54|1147.67|1130.57|1147.14|1130.04|15
1651581840000|2022-05-03 12:44:00|1147.76|1130.66|1147.77|1130.67|1147.77|1130.67|1147.76|1130.66|2
1651581850000|2022-05-03 12:44:10|1147.76|1130.66|1147.76|1130.66|1147.76|1130.66|1147.74|1130.64|3
1651581870000|2022-05-03 12:44:30|1147.88|1130.78|1147.89|1130.79|1148.09|1130.99|1147.88|1130.78|3
1651581880000|2022-05-03 12:44:40|1147.88|1130.78|1147.96|1130.86|1147.96|1130.86|1147.87|1130.77|5
1651581890000|2022-05-03 12:44:50|1148.05|1130.95|1148.02|1130.92|1148.05|1130.95|1148.02|1130.92|2
1651581900000|2022-05-03 12:45:00|1148.03|1130.93|1148.02|1130.92|1148.04|1130.94|1148|1130.9|12
1651581910000|2022-05-03 12:45:10|1147.99|1130.89|1148.02|1130.92|1148.02|1130.92|1147.99|1130.89|3
1651581920000|2022-05-03 12:45:20|1148|1130.9|1147.39|1130.29|1148.05|1130.95|1147.39|1130.29|19
1651581930000|2022-05-03 12:45:30|1147.4|1130.3|1147.79|1130.69|1147.79|1130.69|1147.39|1130.29|15
1651581940000|2022-05-03 12:45:40|1147.59|1130.49|1147.74|1130.64|1147.74|1130.64|1147.59|1130.49|2
1651581950000|2022-05-03 12:45:50|1147.69|1130.59|1147.82|1130.72|1147.82|1130.72|1147.69|1130.59|3
1651581960000|2022-05-03 12:46:00|1147.8|1130.7|1147.82|1130.72|1147.89|1130.79|1147.8|1130.7|6
1651581970000|2022-05-03 12:46:10|1147.86|1130.76|1148.04|1130.94|1148.13|1131.03|1147.86|1130.76|14
1651581980000|2022-05-03 12:46:20|1148.09|1130.99|1148.08|1130.98|1148.09|1130.99|1148.08|1130.98|4
1651581990000|2022-05-03 12:46:30|1148.1|1131|1148.1|1131|1148.1|1131|1148.1|1131|1
1651582000000|2022-05-03 12:46:40|1148.12|1131.02|1148.1|1131|1148.12|1131.02|1148.08|1130.98|8
1651582010000|2022-05-03 12:46:50|1148.08|1130.98|1148.17|1131.07|1148.4|1131.3|1148.08|1130.98|8
1651582020000|2022-05-03 12:47:00|1148.11|1131.01|1147.3|1130.2|1148.17|1131.07|1147.3|1130.2|21
1651582030000|2022-05-03 12:47:10|1147.29|1130.19|1147.24|1130.14|1147.49|1130.39|1147.24|1130.14|18
1651582040000|2022-05-03 12:47:20|1147.32|1130.22|1147.3|1130.2|1147.43|1130.33|1147.3|1130.2|4
1651582050000|2022-05-03 12:47:30|1147.37|1130.27|1147.29|1130.19|1147.37|1130.27|1147.29|1130.19|5
1651582060000|2022-05-03 12:47:40|1147.37|1130.27|1147.29|1130.19|1147.37|1130.27|1147.29|1130.19|7
1651582070000|2022-05-03 12:47:50|1147.28|1130.18|1147.29|1130.19|1147.32|1130.22|1147.27|1130.17|12
1651582080000|2022-05-03 12:48:00|1147.28|1130.18|1147.19|1130.09|1147.35|1130.25|1147.18|1130.08|12
1651582090000|2022-05-03 12:48:10|1147.15|1130.05|1147.22|1130.12|1147.22|1130.12|1147.15|1130.05|6
1651582100000|2022-05-03 12:48:20|1147.21|1130.11|1147.24|1130.14|1147.25|1130.15|1147.21|1130.11|11
1651582110000|2022-05-03 12:48:30|1147.25|1130.15|1147.29|1130.19|1147.32|1130.22|1147.25|1130.15|12
1651582120000|2022-05-03 12:48:40|1147.26|1130.16|1147.26|1130.16|1147.26|1130.16|1147.25|1130.15|5
1651582130000|2022-05-03 12:48:50|1147.29|1130.19|1146.22|1129.12|1147.29|1130.19|1146.22|1129.12|18
1651582140000|2022-05-03 12:49:00|1146.21|1129.11|1146.15|1129.05|1146.31|1129.21|1146.14|1129.04|11
1651582150000|2022-05-03 12:49:10|1146.14|1129.04|1146.15|1129.05|1146.15|1129.05|1146.14|1129.04|4
1651582160000|2022-05-03 12:49:20|1146.13|1129.03|1146.13|1129.03|1146.13|1129.03|1146.13|1129.03|1
1651582170000|2022-05-03 12:49:30|1146.12|1129.02|1146.12|1129.02|1146.13|1129.03|1146.12|1129.02|3
1651582190000|2022-05-03 12:49:50|1146.13|1129.03|1146.16|1129.06|1146.16|1129.06|1146.13|1129.03|6
1651582200000|2022-05-03 12:50:00|1146.23|1129.13|1146.19|1129.09|1146.23|1129.13|1146.15|1129.05|6
1651582210000|2022-05-03 12:50:10|1146.18|1129.08|1146.16|1129.06|1146.18|1129.08|1146.11|1129.01|11
1651582220000|2022-05-03 12:50:20|1146.14|1129.04|1146.15|1129.05|1146.16|1129.06|1146.12|1129.02|6
1651582230000|2022-05-03 12:50:30|1146.16|1129.06|1146.79|1129.69|1146.86|1129.76|1146.16|1129.06|6
1651582240000|2022-05-03 12:50:40|1146.81|1129.71|1147|1129.9|1147|1129.9|1146.74|1129.64|9
1651582250000|2022-05-03 12:50:50|1146.98|1129.88|1146.98|1129.88|1146.98|1129.88|1146.98|1129.88|1
1651582260000|2022-05-03 12:51:00|1147|1129.9|1146.28|1129.18|1147.02|1129.92|1146.23|1129.13|20
1651582270000|2022-05-03 12:51:10|1146.42|1129.32|1146.45|1129.35|1146.45|1129.35|1146.22|1129.12|10
1651582280000|2022-05-03 12:51:20|1146.6|1129.5|1146.73|1129.63|1146.73|1129.63|1146.59|1129.49|6
1651582290000|2022-05-03 12:51:30|1146.92|1129.82|1146.84|1129.74|1146.92|1129.82|1146.84|1129.74|2
1651582300000|2022-05-03 12:51:40|1146.81|1129.71|1146.98|1129.88|1146.98|1129.88|1146.81|1129.71|2
1651582310000|2022-05-03 12:51:50|1146.97|1129.87|1147.17|1130.07|1147.25|1130.15|1146.97|1129.87|3
1651582320000|2022-05-03 12:52:00|1147.55|1130.45|1147.86|1130.76|1147.86|1130.76|1147.55|1130.45|17
1651582330000|2022-05-03 12:52:10|1147.89|1130.79|1147.97|1130.87|1147.99|1130.89|1147.89|1130.79|11
1651582340000|2022-05-03 12:52:20|1148.05|1130.95|1147.97|1130.87|1148.05|1130.95|1147.97|1130.87|7
1651582350000|2022-05-03 12:52:30|1147.98|1130.88|1147.26|1130.16|1148.01|1130.91|1147.24|1130.14|13
1651582360000|2022-05-03 12:52:40|1147.23|1130.13|1146.83|1129.73|1147.23|1130.13|1146.81|1129.71|21
1651582370000|2022-05-03 12:52:50|1146.44|1129.34|1146.4|1129.3|1146.44|1129.34|1146.34|1129.24|3
1651582380000|2022-05-03 12:53:00|1146.14|1129.04|1146.11|1129.01|1146.31|1129.21|1146.11|1129.01|18
1651582390000|2022-05-03 12:53:10|1146.09|1128.99|1146.5|1129.4|1146.64|1129.54|1146.09|1128.99|20
1651582400000|2022-05-03 12:53:20|1146.49|1129.39|1146.32|1129.22|1146.57|1129.47|1146.24|1129.14|30
1651582410000|2022-05-03 12:53:30|1146.31|1129.21|1146.25|1129.15|1146.31|1129.21|1146.2|1129.1|7
1651582420000|2022-05-03 12:53:40|1146.24|1129.14|1146.31|1129.21|1146.36|1129.26|1146.2|1129.1|17
1651582430000|2022-05-03 12:53:50|1146.36|1129.26|1146.35|1129.25|1146.36|1129.26|1146.21|1129.11|16
1651582440000|2022-05-03 12:54:00|1146.37|1129.27|1147|1129.9|1147.04|1129.94|1146.37|1129.27|14
1651582450000|2022-05-03 12:54:10|1147.01|1129.91|1147.06|1129.96|1147.06|1129.96|1146.35|1129.25|24
1651582460000|2022-05-03 12:54:20|1147.09|1129.99|1147.65|1130.55|1147.65|1130.55|1147.09|1129.99|12
1651582470000|2022-05-03 12:54:30|1147.68|1130.58|1147.92|1130.82|1147.92|1130.82|1147.68|1130.58|7
1651582480000|2022-05-03 12:54:40|1147.91|1130.81|1147.42|1130.32|1147.91|1130.81|1147.42|1130.32|6
1651582500000|2022-05-03 12:55:00|1147.47|1130.37|1147.51|1130.41|1147.51|1130.41|1147.47|1130.37|4
1651582510000|2022-05-03 12:55:10|1147.47|1130.37|1147.76|1130.66|1147.79|1130.69|1147.45|1130.35|7
1651582520000|2022-05-03 12:55:20|1147.79|1130.69|1147.93|1130.83|1147.93|1130.83|1147.67|1130.57|9
1651582530000|2022-05-03 12:55:30|1147.94|1130.84|1147.9|1130.8|1148.05|1130.95|1147.74|1130.64|9
1651582540000|2022-05-03 12:55:40|1148.1|1131|1148.05|1130.95|1148.11|1131.01|1148.05|1130.95|11
1651582550000|2022-05-03 12:55:50|1148.06|1130.96|1147.5|1130.4|1148.06|1130.96|1147.5|1130.4|17
1651582560000|2022-05-03 12:56:00|1147.47|1130.37|1147.24|1130.14|1147.47|1130.37|1147.24|1130.14|8
1651582570000|2022-05-03 12:56:10|1147.26|1130.16|1147.14|1130.04|1147.33|1130.23|1147.14|1130.04|11
1651582580000|2022-05-03 12:56:20|1147.13|1130.03|1146.29|1129.19|1147.13|1130.03|1146.29|1129.19|21
1651582590000|2022-05-03 12:56:30|1146.26|1129.16|1146.26|1129.16|1146.26|1129.16|1146.26|1129.16|1
1651582600000|2022-05-03 12:56:40|1146.2|1129.1|1146.2|1129.1|1146.2|1129.1|1146.2|1129.1|1
1651582610000|2022-05-03 12:56:50|1146.04|1128.94|1146.04|1128.94|1146.04|1128.94|1146.04|1128.94|1
1651582620000|2022-05-03 12:57:00|1146.05|1128.95|1146.02|1128.92|1146.05|1128.95|1146.02|1128.92|3
1651582630000|2022-05-03 12:57:10|1146.06|1128.96|1145.62|1128.52|1146.08|1128.98|1145.55|1128.45|9
1651582640000|2022-05-03 12:57:20|1145.61|1128.51|1144.51|1127.41|1145.61|1128.51|1144.51|1127.41|11
1651582650000|2022-05-03 12:57:30|1144.52|1127.42|1144.62|1127.52|1144.64|1127.54|1144.52|1127.42|8
1651582660000|2022-05-03 12:57:40|1144.61|1127.51|1144.26|1127.16|1144.68|1127.58|1144.14|1127.04|10
1651582670000|2022-05-03 12:57:50|1144.18|1127.08|1144.31|1127.21|1144.33|1127.23|1144.14|1127.04|12
1651582680000|2022-05-03 12:58:00|1144.3|1127.2|1144.18|1127.08|1144.3|1127.2|1144.17|1127.07|9
1651582690000|2022-05-03 12:58:10|1144.17|1127.07|1144.17|1127.07|1144.17|1127.07|1144.17|1127.07|1
1651582700000|2022-05-03 12:58:20|1144.18|1127.08|1144.07|1126.97|1144.18|1127.08|1144.07|1126.97|5
1651582710000|2022-05-03 12:58:30|1144.06|1126.96|1144.02|1126.92|1144.06|1126.96|1143.99|1126.89|8
1651582720000|2022-05-03 12:58:40|1144.01|1126.91|1144.01|1126.91|1144.01|1126.91|1144|1126.9|3
1651582730000|2022-05-03 12:58:50|1144|1126.9|1143.47|1126.37|1144.04|1126.94|1143.47|1126.37|9
1651582740000|2022-05-03 12:59:00|1143.5|1126.4|1143.05|1125.95|1143.58|1126.48|1142.98|1125.88|17
1651582750000|2022-05-03 12:59:10|1143.08|1125.98|1142.5|1125.4|1143.08|1125.98|1142.43|1125.33|9
1651582760000|2022-05-03 12:59:20|1142.52|1125.42|1142.46|1125.36|1142.52|1125.42|1142.46|1125.36|2
1651582770000|2022-05-03 12:59:30|1142.45|1125.35|1142.14|1125.04|1142.45|1125.35|1142.07|1124.97|6
1651582780000|2022-05-03 12:59:40|1142.12|1125.02|1142.12|1125.02|1142.12|1125.02|1142.12|1125.02|1
1651582790000|2022-05-03 12:59:50|1142.11|1125.01|1141.97|1124.87|1142.11|1125.01|1141.95|1124.85|12
1651582800000|2022-05-03 13:00:00|1141.92|1124.82|1141.87|1124.77|1141.93|1124.83|1141.85|1124.75|14
1651582810000|2022-05-03 13:00:10|1141.86|1124.76|1141.36|1124.26|1141.87|1124.77|1141.32|1124.22|9
1651582820000|2022-05-03 13:00:20|1141.19|1124.09|1141.71|1124.61|1141.77|1124.67|1141.14|1124.04|17
1651582830000|2022-05-03 13:00:30|1141.68|1124.58|1141.6|1124.5|1141.68|1124.58|1141.42|1124.32|12
1651582840000|2022-05-03 13:00:40|1141.61|1124.51|1141.75|1124.65|1141.84|1124.74|1141.48|1124.38|16
1651582850000|2022-05-03 13:00:50|1141.78|1124.68|1141.99|1124.89|1142.01|1124.91|1141.73|1124.63|14
1651582860000|2022-05-03 13:01:00|1142.01|1124.91|1141.8|1124.7|1142.01|1124.91|1141.8|1124.7|14
1651582870000|2022-05-03 13:01:10|1141.82|1124.72|1141.13|1124.03|1141.82|1124.72|1141.13|1124.03|11
1651582880000|2022-05-03 13:01:20|1141.08|1123.98|1141.14|1124.04|1141.14|1124.04|1141.08|1123.98|4
1651582890000|2022-05-03 13:01:30|1141.08|1123.98|1141.87|1124.77|1141.9|1124.8|1141.08|1123.98|22
1651582900000|2022-05-03 13:01:40|1141.9|1124.8|1142.01|1124.91|1142.01|1124.91|1141.81|1124.71|21
1651582910000|2022-05-03 13:01:50|1141.95|1124.85|1141.95|1124.85|1142.03|1124.93|1141.93|1124.83|19
1651582920000|2022-05-03 13:02:00|1141.94|1124.84|1141.77|1124.67|1141.94|1124.84|1141.68|1124.58|3
1651582930000|2022-05-03 13:02:10|1141.76|1124.66|1141.78|1124.68|1141.78|1124.68|1141.76|1124.66|2
1651582940000|2022-05-03 13:02:20|1141.79|1124.69|1141.93|1124.83|1141.96|1124.86|1141.74|1124.64|10
1651582950000|2022-05-03 13:02:30|1141.96|1124.86|1142|1124.9|1142.01|1124.91|1141.95|1124.85|12
1651582960000|2022-05-03 13:02:40|1142.01|1124.91|1142|1124.9|1142.01|1124.91|1142|1124.9|4
1651582970000|2022-05-03 13:02:50|1142.01|1124.91|1142|1124.9|1142.04|1124.94|1142|1124.9|9
1651582990000|2022-05-03 13:03:10|1141.96|1124.86|1141.96|1124.86|1141.96|1124.86|1141.96|1124.86|1
1651583010000|2022-05-03 13:03:30|1141.95|1124.85|1141.95|1124.85|1141.95|1124.85|1141.95|1124.85|1
1651583020000|2022-05-03 13:03:40|1141.94|1124.84|1141.89|1124.79|1141.98|1124.88|1141.89|1124.79|6
1651583030000|2022-05-03 13:03:50|1141.75|1124.65|1141.83|1124.73|1141.87|1124.77|1141.74|1124.64|6
1651583040000|2022-05-03 13:04:00|1141.86|1124.76|1141.82|1124.72|1141.86|1124.76|1141.82|1124.72|2
1651583060000|2022-05-03 13:04:20|1141.72|1124.62|1141.72|1124.62|1141.72|1124.62|1141.72|1124.62|1
1651583070000|2022-05-03 13:04:30|1141.86|1124.76|1141.78|1124.68|1141.86|1124.76|1141.78|1124.68|2
1651583080000|2022-05-03 13:04:40|1141.72|1124.62|1141.76|1124.66|1141.79|1124.69|1141.72|1124.62|5
1651583090000|2022-05-03 13:04:50|1141.8|1124.7|1141.81|1124.71|1141.87|1124.77|1141.8|1124.7|3
1651583100000|2022-05-03 13:05:00|1141.87|1124.77|1141.74|1124.64|1141.87|1124.77|1141.74|1124.64|9
1651583110000|2022-05-03 13:05:10|1141.69|1124.59|1141.7|1124.6|1141.71|1124.61|1141.69|1124.59|3
1651583120000|2022-05-03 13:05:20|1141.74|1124.64|1142.12|1125.02|1142.12|1125.02|1141.74|1124.64|9
1651583130000|2022-05-03 13:05:30|1142.02|1124.92|1142.1|1125|1142.11|1125.01|1141.98|1124.88|11
1651583140000|2022-05-03 13:05:40|1142.04|1124.94|1142.1|1125|1142.1|1125|1142.04|1124.94|3
1651583150000|2022-05-03 13:05:50|1142.08|1124.98|1142.08|1124.98|1142.08|1124.98|1142.08|1124.98|1
1651583160000|2022-05-03 13:06:00|1142.02|1124.92|1141.76|1124.66|1142.02|1124.92|1141.76|1124.66|6
1651583170000|2022-05-03 13:06:10|1141.86|1124.76|1142.05|1124.95|1142.05|1124.95|1141.86|1124.76|7
1651583180000|2022-05-03 13:06:20|1142.04|1124.94|1142.04|1124.94|1142.04|1124.94|1142.04|1124.94|1
1651583200000|2022-05-03 13:06:40|1142.03|1124.93|1142.13|1125.03|1142.13|1125.03|1142.03|1124.93|9
1651583210000|2022-05-03 13:06:50|1142.11|1125.01|1142.08|1124.98|1142.15|1125.05|1142.08|1124.98|4
1651583220000|2022-05-03 13:07:00|1142.15|1125.05|1142.5|1125.4|1142.51|1125.41|1142.15|1125.05|11
1651583230000|2022-05-03 13:07:10|1142.51|1125.41|1142.68|1125.58|1142.7|1125.6|1142.51|1125.41|23
1651583240000|2022-05-03 13:07:20|1142.59|1125.49|1142.51|1125.41|1142.71|1125.61|1142.51|1125.41|10
1651583250000|2022-05-03 13:07:30|1142.53|1125.43|1142.15|1125.05|1142.53|1125.43|1142.15|1125.05|5
1651583260000|2022-05-03 13:07:40|1142.07|1124.97|1142.06|1124.96|1142.07|1124.97|1142.06|1124.96|2
1651583280000|2022-05-03 13:08:00|1142.12|1125.02|1142.2|1125.1|1142.41|1125.31|1142.11|1125.01|8
1651583290000|2022-05-03 13:08:10|1142.19|1125.09|1142.19|1125.09|1142.19|1125.09|1142.19|1125.09|1
1651583300000|2022-05-03 13:08:20|1142.16|1125.06|1142.16|1125.06|1142.18|1125.08|1142.16|1125.06|3
1651583320000|2022-05-03 13:08:40|1142.11|1125.01|1142.12|1125.02|1142.14|1125.04|1142.1|1125|5
1651583330000|2022-05-03 13:08:50|1142.13|1125.03|1142.16|1125.06|1142.16|1125.06|1142.11|1125.01|8
1651583340000|2022-05-03 13:09:00|1142.18|1125.08|1142.79|1125.69|1142.85|1125.75|1142.17|1125.07|19
1651583350000|2022-05-03 13:09:10|1142.81|1125.71|1142.91|1125.81|1142.95|1125.85|1142.7|1125.6|18
1651583360000|2022-05-03 13:09:20|1142.8|1125.7|1143|1125.9|1143.01|1125.91|1142.8|1125.7|18
1651583370000|2022-05-03 13:09:30|1143.01|1125.91|1142.59|1125.49|1143.05|1125.95|1142.53|1125.43|7
1651583380000|2022-05-03 13:09:40|1142.68|1125.58|1142.91|1125.81|1142.91|1125.81|1142.68|1125.58|10
1651583390000|2022-05-03 13:09:50|1142.89|1125.79|1142.9|1125.8|1142.97|1125.87|1142.8|1125.7|11
1651583400000|2022-05-03 13:10:00|1142.91|1125.81|1142.98|1125.88|1143.02|1125.92|1142.81|1125.71|15
1651583410000|2022-05-03 13:10:10|1143.01|1125.91|1142.82|1125.72|1143.01|1125.91|1142.82|1125.72|9
1651583420000|2022-05-03 13:10:20|1142.8|1125.7|1142.91|1125.81|1142.91|1125.81|1142.5|1125.4|13
1651583430000|2022-05-03 13:10:30|1142.95|1125.85|1142.97|1125.87|1142.97|1125.87|1142.95|1125.85|2
1651583440000|2022-05-03 13:10:40|1143.02|1125.92|1143.37|1126.27|1143.37|1126.27|1143|1125.9|9
1651583450000|2022-05-03 13:10:50|1143.42|1126.32|1143.19|1126.09|1143.42|1126.32|1143.18|1126.08|9
1651583460000|2022-05-03 13:11:00|1143.2|1126.1|1143.14|1126.04|1143.2|1126.1|1143.08|1125.98|8
1651583470000|2022-05-03 13:11:10|1143.12|1126.02|1143.32|1126.22|1143.38|1126.28|1143.12|1126.02|6
1651583480000|2022-05-03 13:11:20|1143.31|1126.21|1143.33|1126.23|1143.33|1126.23|1143.3|1126.2|6
1651583490000|2022-05-03 13:11:30|1143.32|1126.22|1143.35|1126.25|1143.36|1126.26|1143.27|1126.17|9
1651583500000|2022-05-03 13:11:40|1143.34|1126.24|1143.35|1126.25|1143.36|1126.26|1143.34|1126.24|4
1651583510000|2022-05-03 13:11:50|1143.31|1126.21|1143.2|1126.1|1143.35|1126.25|1143.2|1126.1|7
1651583520000|2022-05-03 13:12:00|1143.18|1126.08|1143.16|1126.06|1143.23|1126.13|1143.16|1126.06|5
1651583530000|2022-05-03 13:12:10|1143.19|1126.09|1143.1|1126|1143.19|1126.09|1143.09|1125.99|8
1651583540000|2022-05-03 13:12:20|1143.17|1126.07|1142.99|1125.89|1143.17|1126.07|1142.78|1125.68|16
1651583550000|2022-05-03 13:12:30|1142.98|1125.88|1143.02|1125.92|1143.02|1125.92|1142.97|1125.87|3
1651583560000|2022-05-03 13:12:40|1143.03|1125.93|1143.02|1125.92|1143.03|1125.93|1143.02|1125.92|2
1651583580000|2022-05-03 13:13:00|1142.98|1125.88|1142.42|1125.32|1142.98|1125.88|1142.42|1125.32|11
1651583590000|2022-05-03 13:13:10|1142.36|1125.26|1141.18|1124.08|1142.36|1125.26|1140.99|1123.89|21
1651583600000|2022-05-03 13:13:20|1140.47|1123.37|1141.08|1123.98|1141.18|1124.08|1140.47|1123.37|19
1651583610000|2022-05-03 13:13:30|1141.09|1123.99|1141.09|1123.99|1141.14|1124.04|1140.95|1123.85|8
1651583620000|2022-05-03 13:13:40|1141.07|1123.97|1141.1|1124|1141.14|1124.04|1141.07|1123.97|3
1651583630000|2022-05-03 13:13:50|1140.97|1123.87|1140.96|1123.86|1140.97|1123.87|1140.96|1123.86|2
1651583640000|2022-05-03 13:14:00|1141.08|1123.98|1140.89|1123.79|1141.1|1124|1140.86|1123.76|8
1651583650000|2022-05-03 13:14:10|1140.88|1123.78|1139.37|1122.27|1140.88|1123.78|1139.36|1122.26|19
1651583660000|2022-05-03 13:14:20|1139.36|1122.26|1138.68|1121.58|1139.36|1122.26|1138.68|1121.58|18
1651583670000|2022-05-03 13:14:30|1138.69|1121.59|1138.38|1121.28|1138.69|1121.59|1138.11|1121.01|11
1651583680000|2022-05-03 13:14:40|1138.34|1121.24|1138.67|1121.57|1138.67|1121.57|1138.2|1121.1|10
1651583690000|2022-05-03 13:14:50|1138.9|1121.8|1138.72|1121.62|1138.9|1121.8|1138.72|1121.62|11
1651583700000|2022-05-03 13:15:00|1138.77|1121.67|1138.13|1121.03|1138.83|1121.73|1137.98|1120.88|19
1651583720000|2022-05-03 13:15:20|1138.08|1120.98|1138.15|1121.05|1138.16|1121.06|1137.62|1120.52|20
1651583730000|2022-05-03 13:15:30|1138.14|1121.04|1138.09|1120.99|1138.17|1121.07|1138.09|1120.99|7
1651583740000|2022-05-03 13:15:40|1138.16|1121.06|1138.17|1121.07|1138.23|1121.13|1138.15|1121.05|8
1651583750000|2022-05-03 13:15:50|1138.1|1121|1138.09|1120.99|1138.1|1121|1138.09|1120.99|2
1651583760000|2022-05-03 13:16:00|1138.02|1120.92|1138.12|1121.02|1138.12|1121.02|1138.02|1120.92|5
1651583770000|2022-05-03 13:16:10|1138.13|1121.03|1138.18|1121.08|1138.2|1121.1|1138.11|1121.01|5
1651583780000|2022-05-03 13:16:20|1138.16|1121.06|1138.16|1121.06|1138.16|1121.06|1138.16|1121.06|1
1651583800000|2022-05-03 13:16:40|1138.18|1121.08|1138.33|1121.23|1138.33|1121.23|1138.18|1121.08|3
1651583810000|2022-05-03 13:16:50|1138.31|1121.21|1138.31|1121.21|1138.31|1121.21|1138.31|1121.21|1
1651583820000|2022-05-03 13:17:00|1138.23|1121.13|1138.2|1121.1|1138.23|1121.13|1138.2|1121.1|2
1651583830000|2022-05-03 13:17:10|1138.27|1121.17|1138.27|1121.17|1138.27|1121.17|1138.27|1121.17|1
1651583850000|2022-05-03 13:17:30|1138.28|1121.18|1138.18|1121.08|1138.28|1121.18|1138.18|1121.08|2
1651583860000|2022-05-03 13:17:40|1138.1|1121|1138.2|1121.1|1138.22|1121.12|1138.1|1121|6
1651583870000|2022-05-03 13:17:50|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1
1651583880000|2022-05-03 13:18:00|1138.21|1121.11|1138.24|1121.14|1138.24|1121.14|1138.17|1121.07|5
1651583890000|2022-05-03 13:18:10|1138.23|1121.13|1138.61|1121.51|1138.61|1121.51|1138.23|1121.13|4
1651583900000|2022-05-03 13:18:20|1138.71|1121.61|1138.71|1121.61|1138.71|1121.61|1138.71|1121.61|1
1651583910000|2022-05-03 13:18:30|1138.74|1121.64|1138.75|1121.65|1138.78|1121.68|1138.74|1121.64|6
1651583920000|2022-05-03 13:18:40|1138.74|1121.64|1138.76|1121.66|1138.77|1121.67|1138.74|1121.64|4
1651583930000|2022-05-03 13:18:50|1138.75|1121.65|1138.86|1121.76|1138.9|1121.8|1138.73|1121.63|6
1651583950000|2022-05-03 13:19:10|1138.88|1121.78|1138.95|1121.85|1138.95|1121.85|1138.88|1121.78|5
1651583960000|2022-05-03 13:19:20|1138.96|1121.86|1138.78|1121.68|1138.96|1121.86|1138.78|1121.68|14
1651583970000|2022-05-03 13:19:30|1138.79|1121.69|1138.8|1121.7|1138.83|1121.73|1138.5|1121.4|13
1651583980000|2022-05-03 13:19:40|1138.82|1121.72|1138.85|1121.75|1138.86|1121.76|1138.82|1121.72|6
1651583990000|2022-05-03 13:19:50|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1
1651584000000|2022-05-03 13:20:00|1138.8|1121.7|1138.77|1121.67|1138.8|1121.7|1138.75|1121.65|6
1651584010000|2022-05-03 13:20:10|1138.89|1121.79|1138.87|1121.77|1138.89|1121.79|1138.87|1121.77|3
1651584020000|2022-05-03 13:20:20|1138.89|1121.79|1138.86|1121.76|1138.9|1121.8|1138.86|1121.76|5
1651584030000|2022-05-03 13:20:30|1138.89|1121.79|1139.09|1121.99|1139.1|1122|1138.89|1121.79|13
1651584040000|2022-05-03 13:20:40|1139.11|1122.01|1139.11|1122.01|1139.11|1122.01|1139.11|1122.01|1
1651584050000|2022-05-03 13:20:50|1139.12|1122.02|1139.11|1122.01|1139.12|1122.02|1139.11|1122.01|2
1651584060000|2022-05-03 13:21:00|1139.15|1122.05|1139.15|1122.05|1139.15|1122.05|1139.14|1122.04|3
1651584070000|2022-05-03 13:21:10|1139.18|1122.08|1139.14|1122.04|1139.18|1122.08|1139.14|1122.04|5
1651584080000|2022-05-03 13:21:20|1139.18|1122.08|1139.09|1121.99|1139.18|1122.08|1139.09|1121.99|5
1651584100000|2022-05-03 13:21:40|1139.02|1121.92|1139.01|1121.91|1139.02|1121.92|1139.01|1121.91|2
1651584110000|2022-05-03 13:21:50|1139|1121.9|1138.66|1121.56|1139|1121.9|1138.66|1121.56|5
1651584120000|2022-05-03 13:22:00|1138.63|1121.53|1138.32|1121.22|1138.64|1121.54|1138.26|1121.16|11
1651584130000|2022-05-03 13:22:10|1138.35|1121.25|1138.39|1121.29|1138.39|1121.29|1138.35|1121.25|4
1651584140000|2022-05-03 13:22:20|1138.38|1121.28|1138.13|1121.03|1138.38|1121.28|1138.13|1121.03|12
1651584150000|2022-05-03 13:22:30|1138.15|1121.05|1138.1|1121|1138.22|1121.12|1138.1|1121|8
1651584160000|2022-05-03 13:22:40|1138.12|1121.02|1138.09|1120.99|1138.12|1121.02|1138.09|1120.99|3
1651584170000|2022-05-03 13:22:50|1138.1|1121|1137.98|1120.88|1138.1|1121|1137.98|1120.88|8
1651584180000|2022-05-03 13:23:00|1137.97|1120.87|1138.07|1120.97|1138.07|1120.97|1137.91|1120.81|10
1651584190000|2022-05-03 13:23:10|1138.1|1121|1138.16|1121.06|1138.18|1121.08|1138.07|1120.97|4
1651584200000|2022-05-03 13:23:20|1138.19|1121.09|1138.99|1121.89|1139.05|1121.95|1138.19|1121.09|25
1651584210000|2022-05-03 13:23:30|1139|1121.9|1139.03|1121.93|1139.04|1121.94|1138.99|1121.89|6
1651584220000|2022-05-03 13:23:40|1138.99|1121.89|1139.05|1121.95|1139.09|1121.99|1138.99|1121.89|5
1651584230000|2022-05-03 13:23:50|1139.04|1121.94|1139.04|1121.94|1139.05|1121.95|1139.04|1121.94|3
1651584240000|2022-05-03 13:24:00|1139.08|1121.98|1139.04|1121.94|1139.08|1121.98|1139.01|1121.91|9
1651584250000|2022-05-03 13:24:10|1139.01|1121.91|1139.01|1121.91|1139.03|1121.93|1139|1121.9|4
1651584260000|2022-05-03 13:24:20|1139.02|1121.92|1138.47|1121.37|1139.03|1121.93|1138.45|1121.35|19
1651584270000|2022-05-03 13:24:30|1138.54|1121.44|1138.12|1121.02|1138.54|1121.44|1138.12|1121.02|18
1651584280000|2022-05-03 13:24:40|1138.05|1120.95|1138.09|1120.99|1138.12|1121.02|1138.05|1120.95|3
1651584290000|2022-05-03 13:24:50|1138.12|1121.02|1138.14|1121.04|1138.14|1121.04|1138.12|1121.02|2
1651584300000|2022-05-03 13:25:00|1138.11|1121.01|1137.99|1120.89|1138.18|1121.08|1137.99|1120.89|18
1651584310000|2022-05-03 13:25:10|1137.98|1120.88|1137.95|1120.85|1138.03|1120.93|1137.94|1120.84|12
1651584320000|2022-05-03 13:25:20|1137.97|1120.87|1137.92|1120.82|1137.97|1120.87|1137.92|1120.82|20
1651584330000|2022-05-03 13:25:30|1137.94|1120.84|1138.01|1120.91|1138.02|1120.92|1137.92|1120.82|7
1651584340000|2022-05-03 13:25:40|1138.02|1120.92|1138.04|1120.94|1138.05|1120.95|1138.02|1120.92|3
1651584350000|2022-05-03 13:25:50|1138.05|1120.95|1138.21|1121.11|1138.22|1121.12|1138.05|1120.95|10
1651584360000|2022-05-03 13:26:00|1138.31|1121.21|1138.31|1121.21|1138.45|1121.35|1138.29|1121.19|8
1651584370000|2022-05-03 13:26:10|1138.1|1121|1138.09|1120.99|1138.1|1121|1138.08|1120.98|3
1651584380000|2022-05-03 13:26:20|1138.12|1121.02|1137.65|1120.55|1138.12|1121.02|1137.65|1120.55|11
1651584390000|2022-05-03 13:26:30|1137.67|1120.57|1137.34|1120.24|1137.67|1120.57|1137.34|1120.24|7
1651584400000|2022-05-03 13:26:40|1137.37|1120.27|1136.88|1119.78|1137.5|1120.4|1136.88|1119.78|15
1651584410000|2022-05-03 13:26:50|1136.86|1119.76|1135.86|1118.76|1136.86|1119.76|1135.73|1118.63|25
1651584420000|2022-05-03 13:27:00|1135.85|1118.75|1136.14|1119.04|1136.18|1119.08|1135.7|1118.6|23
1651584430000|2022-05-03 13:27:10|1136.2|1119.1|1136.07|1118.97|1136.27|1119.17|1136.07|1118.97|4
1651584440000|2022-05-03 13:27:20|1136.11|1119.01|1136.25|1119.15|1136.34|1119.24|1136.11|1119.01|8
1651584450000|2022-05-03 13:27:30|1136.22|1119.12|1136.22|1119.12|1136.22|1119.12|1136.22|1119.12|1
1651584460000|2022-05-03 13:27:40|1136.21|1119.11|1136.1|1119|1136.21|1119.11|1136.09|1118.99|8
1651584470000|2022-05-03 13:27:50|1136.11|1119.01|1136.14|1119.04|1136.14|1119.04|1136.1|1119|7
1651584480000|2022-05-03 13:28:00|1136.16|1119.06|1135.2|1118.1|1136.16|1119.06|1135.2|1118.1|12
1651584490000|2022-05-03 13:28:10|1135.15|1118.05|1136.04|1118.94|1136.04|1118.94|1135.05|1117.95|16
1651584500000|2022-05-03 13:28:20|1136.08|1118.98|1136.02|1118.92|1136.08|1118.98|1136|1118.9|9
1651584510000|2022-05-03 13:28:30|1136.01|1118.91|1135.88|1118.78|1136.02|1118.92|1135.6|1118.5|15
1651584520000|2022-05-03 13:28:40|1135.75|1118.65|1135.65|1118.55|1135.78|1118.68|1135.65|1118.55|8
1651584530000|2022-05-03 13:28:50|1135.66|1118.56|1135.86|1118.76|1135.94|1118.84|1135.66|1118.56|12
1651584540000|2022-05-03 13:29:00|1135.87|1118.77|1135.96|1118.86|1136.03|1118.93|1135.78|1118.68|19
1651584550000|2022-05-03 13:29:10|1135.98|1118.88|1136.08|1118.98|1136.08|1118.98|1135.98|1118.88|4
1651584560000|2022-05-03 13:29:20|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1136.05|1118.95|1
1651584570000|2022-05-03 13:29:30|1136.1|1119|1136.66|1119.56|1136.66|1119.56|1136.1|1119|10
1651584580000|2022-05-03 13:29:40|1136.65|1119.55|1136.79|1119.69|1136.79|1119.69|1136.37|1119.27|21
1651584590000|2022-05-03 13:29:50|1136.74|1119.64|1136.75|1119.65|1136.75|1119.65|1136.67|1119.57|15
1651584600000|2022-05-03 13:30:00|1136.77|1119.67|1136.19|1119.09|1136.79|1119.69|1136.19|1119.09|22
1651584610000|2022-05-03 13:30:10|1136.26|1119.16|1135.39|1118.29|1136.3|1119.2|1135.37|1118.27|17
1651584620000|2022-05-03 13:30:20|1135.44|1118.34|1136.03|1118.93|1136.12|1119.02|1135.41|1118.31|20
1651584630000|2022-05-03 13:30:30|1135.87|1118.77|1135.41|1118.31|1136.05|1118.95|1135.41|1118.31|13
1651584640000|2022-05-03 13:30:40|1135.33|1118.23|1134.56|1117.46|1135.33|1118.23|1134.55|1117.45|17
1651584650000|2022-05-03 13:30:50|1134.59|1117.49|1134.6|1117.5|1134.77|1117.67|1134.55|1117.45|8
1651584660000|2022-05-03 13:31:00|1134.65|1117.55|1134.33|1117.23|1134.65|1117.55|1134.33|1117.23|5
1651584670000|2022-05-03 13:31:10|1134.39|1117.29|1133.14|1116.04|1134.39|1117.29|1132.94|1115.84|19
1651584680000|2022-05-03 13:31:20|1133.1|1116|1132.45|1115.35|1133.15|1116.05|1132.43|1115.33|23
1651584690000|2022-05-03 13:31:30|1132.49|1115.39|1132.34|1115.24|1132.74|1115.64|1132.32|1115.22|16
1651584700000|2022-05-03 13:31:40|1132.31|1115.21|1131.37|1114.27|1132.32|1115.22|1131.26|1114.16|17
1651584710000|2022-05-03 13:31:50|1131.2|1114.1|1129.38|1112.28|1131.2|1114.1|1129.24|1112.14|22
1651584720000|2022-05-03 13:32:00|1129.72|1112.62|1130.71|1113.61|1130.71|1113.61|1129.36|1112.26|21
1651584730000|2022-05-03 13:32:10|1130.79|1113.69|1132.22|1115.12|1132.26|1115.16|1130.76|1113.66|26
1651584740000|2022-05-03 13:32:20|1132.09|1114.99|1131.29|1114.19|1132.09|1114.99|1131.27|1114.17|17
1651584750000|2022-05-03 13:32:30|1131.35|1114.25|1132.43|1115.33|1132.43|1115.33|1131.35|1114.25|19
1651584760000|2022-05-03 13:32:40|1132.46|1115.36|1132.49|1115.39|1132.55|1115.45|1132.38|1115.28|18
1651584770000|2022-05-03 13:32:50|1132.47|1115.37|1132.52|1115.42|1132.52|1115.42|1132.46|1115.36|7
1651584780000|2022-05-03 13:33:00|1132.9|1115.8|1131.79|1114.69|1132.94|1115.84|1131.76|1114.66|14
1651584790000|2022-05-03 13:33:10|1131.98|1114.88|1131.93|1114.83|1132.02|1114.92|1131.87|1114.77|25
1651584800000|2022-05-03 13:33:20|1131.97|1114.87|1131.64|1114.54|1132.05|1114.95|1131.64|1114.54|12
1651584810000|2022-05-03 13:33:30|1131.66|1114.56|1132.12|1115.02|1132.23|1115.13|1131.66|1114.56|21
1651584820000|2022-05-03 13:33:40|1132.75|1115.65|1134.04|1116.94|1134.88|1117.78|1132.71|1115.61|19
1651584830000|2022-05-03 13:33:50|1134.06|1116.96|1134.23|1117.13|1134.25|1117.15|1134.03|1116.93|9
1651584840000|2022-05-03 13:34:00|1134.01|1116.91|1134.8|1117.7|1134.8|1117.7|1134.01|1116.91|7
1651584850000|2022-05-03 13:34:10|1134.78|1117.68|1136.24|1119.14|1136.26|1119.16|1134.57|1117.47|21
1651584860000|2022-05-03 13:34:20|1136.44|1119.34|1137.12|1120.02|1137.12|1120.02|1136.4|1119.3|9
1651584870000|2022-05-03 13:34:30|1136.94|1119.84|1137.48|1120.38|1137.55|1120.45|1136.94|1119.84|12
1651584880000|2022-05-03 13:34:40|1137.45|1120.35|1136.82|1119.72|1137.53|1120.43|1136.68|1119.58|21
1651584890000|2022-05-03 13:34:50|1136.83|1119.73|1137.59|1120.49|1137.59|1120.49|1136.43|1119.33|11
1651584900000|2022-05-03 13:35:00|1137.3|1120.2|1136.65|1119.55|1137.3|1120.2|1136.18|1119.08|22
1651584910000|2022-05-03 13:35:10|1136.25|1119.15|1135.29|1118.19|1136.25|1119.15|1135.29|1118.19|22
1651584920000|2022-05-03 13:35:20|1135.24|1118.14|1135.8|1118.7|1135.82|1118.72|1135.17|1118.07|21
1651584930000|2022-05-03 13:35:30|1135.82|1118.72|1135.5|1118.4|1136.02|1118.92|1135.34|1118.24|21
1651584940000|2022-05-03 13:35:40|1135.43|1118.33|1135.63|1118.53|1135.63|1118.53|1135.23|1118.13|14
1651584950000|2022-05-03 13:35:50|1135.55|1118.45|1135.95|1118.85|1136.04|1118.94|1135.55|1118.45|16
1651584960000|2022-05-03 13:36:00|1135.97|1118.87|1135.65|1118.55|1136.07|1118.97|1135.58|1118.48|14
1651584970000|2022-05-03 13:36:10|1135.57|1118.47|1136.34|1119.24|1136.34|1119.24|1135.23|1118.13|20
1651584980000|2022-05-03 13:36:20|1136.4|1119.3|1138.2|1121.1|1138.2|1121.1|1136.04|1118.94|21
1651584990000|2022-05-03 13:36:30|1138.21|1121.11|1137.08|1119.98|1138.66|1121.56|1136.98|1119.88|21
1651585000000|2022-05-03 13:36:40|1137.07|1119.97|1136.71|1119.61|1137.28|1120.18|1136.71|1119.61|19
1651585010000|2022-05-03 13:36:50|1136.92|1119.82|1134.89|1117.79|1136.92|1119.82|1134.62|1117.52|23
1651585020000|2022-05-03 13:37:00|1134.95|1117.85|1133.79|1116.69|1135.04|1117.94|1133.3|1116.2|18
1651585030000|2022-05-03 13:37:10|1133.75|1116.65|1133.62|1116.52|1133.76|1116.66|1133.31|1116.21|20
1651585040000|2022-05-03 13:37:20|1133.61|1116.51|1134.12|1117.02|1134.21|1117.11|1133.22|1116.12|23
1651585050000|2022-05-03 13:37:30|1134.11|1117.01|1134.76|1117.66|1134.76|1117.66|1134.11|1117.01|8
1651585060000|2022-05-03 13:37:40|1134.79|1117.69|1134.51|1117.41|1134.84|1117.74|1134.47|1117.37|22
1651585070000|2022-05-03 13:37:50|1134.49|1117.39|1134|1116.9|1134.49|1117.39|1133.92|1116.82|9
1651585080000|2022-05-03 13:38:00|1134.05|1116.95|1134.57|1117.47|1134.57|1117.47|1133.56|1116.46|23
1651585090000|2022-05-03 13:38:10|1134.8|1117.7|1135.05|1117.95|1135.44|1118.34|1134.73|1117.63|23
1651585100000|2022-05-03 13:38:20|1135.06|1117.96|1134.86|1117.76|1135.09|1117.99|1134.25|1117.15|22
1651585110000|2022-05-03 13:38:30|1134.79|1117.69|1134.21|1117.11|1134.79|1117.69|1134.09|1116.99|15
1651585120000|2022-05-03 13:38:40|1134.22|1117.12|1134.26|1117.16|1134.78|1117.68|1134.2|1117.1|15
1651585130000|2022-05-03 13:38:50|1134.18|1117.08|1133.18|1116.08|1134.19|1117.09|1133.15|1116.05|12
1651585140000|2022-05-03 13:39:00|1133.09|1115.99|1133.03|1115.93|1133.22|1116.12|1133.03|1115.93|20
1651585150000|2022-05-03 13:39:10|1133.08|1115.98|1133.74|1116.64|1133.74|1116.64|1132.99|1115.89|18
1651585160000|2022-05-03 13:39:20|1133.75|1116.65|1134.36|1117.26|1134.97|1117.87|1133.75|1116.65|24
1651585170000|2022-05-03 13:39:30|1134.49|1117.39|1134.02|1116.92|1135.07|1117.97|1133.99|1116.89|19
1651585180000|2022-05-03 13:39:40|1134.01|1116.91|1133.17|1116.07|1134.03|1116.93|1133.04|1115.94|18
1651585190000|2022-05-03 13:39:50|1133.14|1116.04|1132.33|1115.23|1133.32|1116.22|1132.33|1115.23|21
1651585200000|2022-05-03 13:40:00|1132.31|1115.21|1132.84|1115.74|1132.87|1115.77|1132.29|1115.19|12
1651585210000|2022-05-03 13:40:10|1132.85|1115.75|1132.26|1115.16|1132.98|1115.88|1132.26|1115.16|13
1651585220000|2022-05-03 13:40:20|1132.24|1115.14|1132.03|1114.93|1132.24|1115.14|1131.92|1114.82|18
1651585230000|2022-05-03 13:40:30|1132.04|1114.94|1131.98|1114.88|1132.12|1115.02|1131.97|1114.87|11
1651585240000|2022-05-03 13:40:40|1132.04|1114.94|1132.05|1114.95|1132.11|1115.01|1131.98|1114.88|6
1651585250000|2022-05-03 13:40:50|1131.98|1114.88|1131.78|1114.68|1131.98|1114.88|1131.76|1114.66|10
1651585260000|2022-05-03 13:41:00|1131.76|1114.66|1131.14|1114.04|1131.85|1114.75|1131.13|1114.03|14
1651585270000|2022-05-03 13:41:10|1131.01|1113.91|1131.01|1113.91|1131.05|1113.95|1130.98|1113.88|12
1651585280000|2022-05-03 13:41:20|1131|1113.9|1130.58|1113.48|1131|1113.9|1130.57|1113.47|17
1651585290000|2022-05-03 13:41:30|1130.59|1113.49|1130.93|1113.83|1131.03|1113.93|1130.46|1113.36|14
1651585300000|2022-05-03 13:41:40|1130.94|1113.84|1131.1|1114|1131.36|1114.26|1130.94|1113.84|16
1651585310000|2022-05-03 13:41:50|1131.11|1114.01|1130.93|1113.83|1131.12|1114.02|1130.93|1113.83|14
1651585320000|2022-05-03 13:42:00|1130.97|1113.87|1130.98|1113.88|1131.4|1114.3|1130.87|1113.77|17
1651585330000|2022-05-03 13:42:10|1131.06|1113.96|1131.61|1114.51|1131.67|1114.57|1131.06|1113.96|21
1651585340000|2022-05-03 13:42:20|1131.58|1114.48|1131.09|1113.99|1131.58|1114.48|1131.09|1113.99|16
1651585350000|2022-05-03 13:42:30|1131.11|1114.01|1130.4|1113.3|1131.12|1114.02|1130.38|1113.28|17
1651585360000|2022-05-03 13:42:40|1130.41|1113.31|1131.27|1114.17|1131.27|1114.17|1130.38|1113.28|11
1651585370000|2022-05-03 13:42:50|1131.46|1114.36|1132.78|1115.68|1132.83|1115.73|1131.46|1114.36|26
1651585380000|2022-05-03 13:43:00|1132.79|1115.69|1131.35|1114.25|1132.79|1115.69|1131.32|1114.22|20
1651585390000|2022-05-03 13:43:10|1131.37|1114.27|1131.04|1113.94|1131.39|1114.29|1130.34|1113.24|32
1651585400000|2022-05-03 13:43:20|1131.05|1113.95|1131.1|1114|1131.61|1114.51|1130.96|1113.86|25
1651585410000|2022-05-03 13:43:30|1131.14|1114.04|1131.73|1114.63|1131.84|1114.74|1131.14|1114.04|14
1651585420000|2022-05-03 13:43:40|1131.75|1114.65|1131.2|1114.1|1131.76|1114.66|1131.2|1114.1|23
1651585430000|2022-05-03 13:43:50|1131.19|1114.09|1131.42|1114.32|1131.75|1114.65|1131.11|1114.01|18
1651585440000|2022-05-03 13:44:00|1131.53|1114.43|1131.27|1114.17|1131.53|1114.43|1131.23|1114.13|21
1651585450000|2022-05-03 13:44:10|1131.42|1114.32|1131.6|1114.5|1131.79|1114.69|1131.42|1114.32|15
1651585460000|2022-05-03 13:44:20|1131.67|1114.57|1131.7|1114.6|1131.72|1114.62|1131.6|1114.5|7
1651585470000|2022-05-03 13:44:30|1131.72|1114.62|1131.84|1114.74|1131.93|1114.83|1131.66|1114.56|18
1651585480000|2022-05-03 13:44:40|1131.85|1114.75|1131.84|1114.74|1131.89|1114.79|1131.8|1114.7|18
1651585490000|2022-05-03 13:44:50|1131.8|1114.7|1131.3|1114.2|1131.8|1114.7|1131.23|1114.13|13
1651585500000|2022-05-03 13:45:00|1131.22|1114.12|1131.07|1113.97|1131.36|1114.26|1131.02|1113.92|25
1651585510000|2022-05-03 13:45:10|1131.14|1114.04|1131.07|1113.97|1131.27|1114.17|1131.02|1113.92|19
1651585520000|2022-05-03 13:45:20|1131.02|1113.92|1130.99|1113.89|1131.31|1114.21|1130.84|1113.74|20
1651585530000|2022-05-03 13:45:30|1131.11|1114.01|1131.07|1113.97|1131.15|1114.05|1131.07|1113.97|17
1651585540000|2022-05-03 13:45:40|1131.08|1113.98|1130.5|1113.4|1131.14|1114.04|1130.5|1113.4|19
1651585550000|2022-05-03 13:45:50|1130.48|1113.38|1129.39|1112.29|1130.54|1113.44|1129.39|1112.29|17
1651585560000|2022-05-03 13:46:00|1129.45|1112.35|1129.82|1112.72|1129.87|1112.77|1129.21|1112.11|23
1651585570000|2022-05-03 13:46:10|1129.8|1112.7|1129.57|1112.47|1129.85|1112.75|1129.37|1112.27|11
1651585580000|2022-05-03 13:46:20|1129.58|1112.48|1129.47|1112.37|1129.58|1112.48|1129.34|1112.24|7
1651585590000|2022-05-03 13:46:30|1129.44|1112.34|1129.22|1112.12|1129.46|1112.36|1129.2|1112.1|15
1651585600000|2022-05-03 13:46:40|1129.2|1112.1|1129.33|1112.23|1129.34|1112.24|1129.17|1112.07|10
1651585610000|2022-05-03 13:46:50|1129.32|1112.22|1129.32|1112.22|1129.32|1112.22|1129.31|1112.21|3
1651585620000|2022-05-03 13:47:00|1129.31|1112.21|1129.31|1112.21|1129.32|1112.22|1129.31|1112.21|5
1651585630000|2022-05-03 13:47:10|1129.19|1112.09|1129.17|1112.07|1129.25|1112.15|1129.16|1112.06|16
1651585640000|2022-05-03 13:47:20|1129.16|1112.06|1129.14|1112.04|1129.24|1112.14|1129.04|1111.94|21
1651585650000|2022-05-03 13:47:30|1129.12|1112.02|1129.06|1111.96|1129.66|1112.56|1129.06|1111.96|20
1651585660000|2022-05-03 13:47:40|1129.1|1112|1129.18|1112.08|1129.21|1112.11|1129.06|1111.96|15
1651585670000|2022-05-03 13:47:50|1129.19|1112.09|1129.22|1112.12|1129.24|1112.14|1129.19|1112.09|13
1651585680000|2022-05-03 13:48:00|1129.23|1112.13|1129.09|1111.99|1129.23|1112.13|1128.9|1111.8|21
1651585690000|2022-05-03 13:48:10|1129.05|1111.95|1129.29|1112.19|1129.29|1112.19|1129|1111.9|13
1651585700000|2022-05-03 13:48:20|1129.43|1112.33|1129.32|1112.22|1129.93|1112.83|1129.25|1112.15|24
1651585710000|2022-05-03 13:48:30|1129.19|1112.09|1129.12|1112.02|1129.22|1112.12|1129.11|1112.01|16
1651585720000|2022-05-03 13:48:40|1129.09|1111.99|1129.05|1111.95|1129.53|1112.43|1129.05|1111.95|15
1651585730000|2022-05-03 13:48:50|1129.07|1111.97|1129.01|1111.91|1129.11|1112.01|1129.01|1111.91|12
1651585740000|2022-05-03 13:49:00|1129|1111.9|1128.36|1111.26|1129.05|1111.95|1128.36|1111.26|12
1651585750000|2022-05-03 13:49:10|1128.29|1111.19|1127.08|1109.98|1128.39|1111.29|1127.01|1109.91|29
1651585760000|2022-05-03 13:49:20|1127.06|1109.96|1126.15|1109.05|1127.06|1109.96|1126.13|1109.03|24
1651585770000|2022-05-03 13:49:30|1126.14|1109.04|1126.43|1109.33|1126.46|1109.36|1125.22|1108.12|30
1651585780000|2022-05-03 13:49:40|1126.44|1109.34|1127.47|1110.37|1127.47|1110.37|1126.44|1109.34|15
1651585790000|2022-05-03 13:49:50|1127.55|1110.45|1126.87|1109.77|1127.73|1110.63|1126.87|1109.77|22
1651585800000|2022-05-03 13:50:00|1126.89|1109.79|1126.27|1109.17|1126.93|1109.83|1126.27|1109.17|15
1651585810000|2022-05-03 13:50:10|1126.21|1109.11|1126.79|1109.69|1126.79|1109.69|1126.21|1109.11|17
1651585820000|2022-05-03 13:50:20|1127.34|1110.24|1127.74|1110.64|1128.17|1111.07|1127.34|1110.24|23
1651585830000|2022-05-03 13:50:30|1127.75|1110.65|1127.91|1110.81|1128.35|1111.25|1127.7|1110.6|29
1651585840000|2022-05-03 13:50:40|1127.99|1110.89|1127.91|1110.81|1128.1|1111|1127.77|1110.67|21
1651585850000|2022-05-03 13:50:50|1127.86|1110.76|1127.92|1110.82|1128.09|1110.99|1127.86|1110.76|16
1651585860000|2022-05-03 13:51:00|1127.98|1110.88|1127.42|1110.32|1128.09|1110.99|1127.23|1110.13|29
1651585870000|2022-05-03 13:51:10|1127.68|1110.58|1127.69|1110.59|1128.04|1110.94|1127.59|1110.49|27
1651585880000|2022-05-03 13:51:20|1127.61|1110.51|1128.05|1110.95|1128.15|1111.05|1127.43|1110.33|32
1651585890000|2022-05-03 13:51:30|1128.17|1111.07|1128.08|1110.98|1128.18|1111.08|1128.04|1110.94|14
1651585900000|2022-05-03 13:51:40|1128.17|1111.07|1129.09|1111.99|1129.09|1111.99|1128.16|1111.06|12
1651585910000|2022-05-03 13:51:50|1129.03|1111.93|1129.09|1111.99|1129.09|1111.99|1129.03|1111.93|2
1651585920000|2022-05-03 13:52:00|1129.04|1111.94|1130.66|1113.56|1130.66|1113.56|1129.04|1111.94|29
1651585930000|2022-05-03 13:52:10|1130.68|1113.58|1129.82|1112.72|1130.82|1113.72|1129.82|1112.72|23
1651585940000|2022-05-03 13:52:20|1129.78|1112.68|1129.75|1112.65|1129.9|1112.8|1129.68|1112.58|16
1651585950000|2022-05-03 13:52:30|1129.74|1112.64|1129.46|1112.36|1129.74|1112.64|1129.26|1112.16|11
1651585960000|2022-05-03 13:52:40|1129.42|1112.32|1129.83|1112.73|1129.83|1112.73|1129.25|1112.15|21
1651585970000|2022-05-03 13:52:50|1129.85|1112.75|1129.77|1112.67|1129.91|1112.81|1129.55|1112.45|22
1651585980000|2022-05-03 13:53:00|1129.76|1112.66|1129.32|1112.22|1129.85|1112.75|1129.27|1112.17|16
1651585990000|2022-05-03 13:53:10|1129.29|1112.19|1129.52|1112.42|1129.52|1112.42|1129.22|1112.12|10
1651586000000|2022-05-03 13:53:20|1129.49|1112.39|1129.7|1112.6|1129.89|1112.79|1129.18|1112.08|22
1651586010000|2022-05-03 13:53:30|1129.74|1112.64|1130.03|1112.93|1130.04|1112.94|1129.73|1112.63|14
1651586020000|2022-05-03 13:53:40|1130.04|1112.94|1129.96|1112.86|1130.05|1112.95|1129.96|1112.86|4
1651586030000|2022-05-03 13:53:50|1129.97|1112.87|1129.97|1112.87|1130.04|1112.94|1129.97|1112.87|14
1651586040000|2022-05-03 13:54:00|1129.99|1112.89|1130.16|1113.06|1130.53|1113.43|1129.91|1112.81|17
1651586050000|2022-05-03 13:54:10|1130.17|1113.07|1130.9|1113.8|1130.91|1113.81|1130.16|1113.06|13
1651586060000|2022-05-03 13:54:20|1130.92|1113.82|1130.97|1113.87|1130.97|1113.87|1130.8|1113.7|10
1651586070000|2022-05-03 13:54:30|1130.93|1113.83|1131.31|1114.21|1131.66|1114.56|1130.93|1113.83|16
1651586080000|2022-05-03 13:54:40|1131.56|1114.46|1132.06|1114.96|1132.27|1115.17|1131.56|1114.46|32
1651586090000|2022-05-03 13:54:50|1132.05|1114.95|1132.07|1114.97|1132.07|1114.97|1131.98|1114.88|19
1651586100000|2022-05-03 13:55:00|1132.15|1115.05|1132.28|1115.18|1132.39|1115.29|1132.05|1114.95|11
1651586110000|2022-05-03 13:55:10|1132.35|1115.25|1132.43|1115.33|1132.44|1115.34|1132.28|1115.18|8
1651586120000|2022-05-03 13:55:20|1132.37|1115.27|1132.35|1115.25|1132.41|1115.31|1132.35|1115.25|4
1651586130000|2022-05-03 13:55:30|1132.72|1115.62|1132.2|1115.1|1132.8|1115.7|1132.17|1115.07|18
1651586140000|2022-05-03 13:55:40|1132.17|1115.07|1131.71|1114.61|1132.17|1115.07|1131.55|1114.45|21
1651586150000|2022-05-03 13:55:50|1131.88|1114.78|1132.03|1114.93|1132.05|1114.95|1131.88|1114.78|8
1651586160000|2022-05-03 13:56:00|1132.05|1114.95|1132.07|1114.97|1132.15|1115.05|1131.95|1114.85|14
1651586170000|2022-05-03 13:56:10|1132.05|1114.95|1132.54|1115.44|1132.81|1115.71|1132.04|1114.94|20
1651586180000|2022-05-03 13:56:20|1132.5|1115.4|1133.83|1116.73|1134.06|1116.96|1132.46|1115.36|21
1651586190000|2022-05-03 13:56:30|1133.81|1116.71|1134.04|1116.94|1134.04|1116.94|1133.8|1116.7|7
1651586200000|2022-05-03 13:56:40|1134.03|1116.93|1133.82|1116.72|1134.06|1116.96|1133.73|1116.63|16
1651586210000|2022-05-03 13:56:50|1133.81|1116.71|1134.04|1116.94|1134.04|1116.94|1133.75|1116.65|10
1651586220000|2022-05-03 13:57:00|1134.06|1116.96|1134.67|1117.57|1134.67|1117.57|1134.04|1116.94|19
1651586230000|2022-05-03 13:57:10|1134.53|1117.43|1133.88|1116.78|1134.55|1117.45|1133.87|1116.77|20
1651586240000|2022-05-03 13:57:20|1133.87|1116.77|1133.88|1116.78|1133.88|1116.78|1133.87|1116.77|2
1651586250000|2022-05-03 13:57:30|1134|1116.9|1133.92|1116.82|1134|1116.9|1133.89|1116.79|8
1651586260000|2022-05-03 13:57:40|1133.91|1116.81|1133.85|1116.75|1134.02|1116.92|1133.83|1116.73|15
1651586270000|2022-05-03 13:57:50|1133.86|1116.76|1133.81|1116.71|1133.86|1116.76|1133.73|1116.63|10
1651586280000|2022-05-03 13:58:00|1133.79|1116.69|1133.72|1116.62|1133.82|1116.72|1133.69|1116.59|17
1651586290000|2022-05-03 13:58:10|1133.75|1116.65|1133.87|1116.77|1134.01|1116.91|1133.7|1116.6|17
1651586300000|2022-05-03 13:58:20|1133.86|1116.76|1133.77|1116.67|1133.87|1116.77|1133.77|1116.67|12
1651586310000|2022-05-03 13:58:30|1133.83|1116.73|1133.81|1116.71|1133.9|1116.8|1133.81|1116.71|3
1651586320000|2022-05-03 13:58:40|1133.82|1116.72|1132.98|1115.88|1133.83|1116.73|1132.83|1115.73|19
1651586330000|2022-05-03 13:58:50|1133.01|1115.91|1133.62|1116.52|1133.62|1116.52|1132.92|1115.82|17
1651586340000|2022-05-03 13:59:00|1133.61|1116.51|1133.85|1116.75|1133.87|1116.77|1133.45|1116.35|15
1651586350000|2022-05-03 13:59:10|1133.86|1116.76|1133.77|1116.67|1133.86|1116.76|1133.77|1116.67|8
1651586360000|2022-05-03 13:59:20|1133.85|1116.75|1134.34|1117.24|1134.51|1117.41|1133.85|1116.75|14
1651586370000|2022-05-03 13:59:30|1134.37|1117.27|1134.27|1117.17|1134.48|1117.38|1134.14|1117.04|12
1651586380000|2022-05-03 13:59:40|1134.29|1117.19|1133.95|1116.85|1134.29|1117.19|1133.94|1116.84|16
1651586390000|2022-05-03 13:59:50|1133.96|1116.86|1133.98|1116.88|1134.06|1116.96|1133.95|1116.85|9
1651586400000|2022-05-03 14:00:00|1134.07|1116.97|1134.73|1117.63|1134.73|1117.63|1134.07|1116.97|10
1651586410000|2022-05-03 14:00:10|1134.76|1117.66|1135.34|1118.24|1135.49|1118.39|1134.69|1117.59|18
1651586430000|2022-05-03 14:00:30|1135.59|1118.49|1136.87|1119.77|1136.94|1119.84|1135.59|1118.49|28
1651586440000|2022-05-03 14:00:40|1136.94|1119.84|1136.7|1119.6|1136.94|1119.84|1136.7|1119.6|9
1651586450000|2022-05-03 14:00:50|1136.86|1119.76|1137.36|1120.26|1137.36|1120.26|1136.85|1119.75|11
1651586460000|2022-05-03 14:01:00|1137.32|1120.22|1138.55|1121.45|1138.74|1121.64|1137.32|1120.22|25
1651586470000|2022-05-03 14:01:10|1138.52|1121.42|1138|1120.9|1138.52|1121.42|1137.98|1120.88|16
1651586480000|2022-05-03 14:01:20|1137.96|1120.86|1138.27|1121.17|1138.49|1121.39|1137.95|1120.85|9
1651586490000|2022-05-03 14:01:30|1138.48|1121.38|1138.2|1121.1|1138.53|1121.43|1138.2|1121.1|8
1651586500000|2022-05-03 14:01:40|1138.14|1121.04|1137.99|1120.89|1138.27|1121.17|1137.99|1120.89|21
1651586510000|2022-05-03 14:01:50|1137.98|1120.88|1138.16|1121.06|1138.19|1121.09|1137.97|1120.87|16
1651586520000|2022-05-03 14:02:00|1138.15|1121.05|1138.07|1120.97|1138.2|1121.1|1137.99|1120.89|21
1651586530000|2022-05-03 14:02:10|1138.1|1121|1137.82|1120.72|1138.1|1121|1137.82|1120.72|12
1651586540000|2022-05-03 14:02:20|1137.84|1120.74|1137.86|1120.76|1138.07|1120.97|1137.74|1120.64|21
1651586550000|2022-05-03 14:02:30|1137.93|1120.83|1138.49|1121.39|1138.65|1121.55|1137.85|1120.75|20
1651586560000|2022-05-03 14:02:40|1138.66|1121.56|1138.61|1121.51|1138.68|1121.58|1138.52|1121.42|13
1651586570000|2022-05-03 14:02:50|1138.68|1121.58|1138.7|1121.6|1138.83|1121.73|1138.55|1121.45|8
1651586580000|2022-05-03 14:03:00|1138.68|1121.58|1138.65|1121.55|1138.68|1121.58|1138.42|1121.32|17
1651586590000|2022-05-03 14:03:10|1138.71|1121.61|1138.04|1120.94|1138.71|1121.61|1138.01|1120.91|17
1651586600000|2022-05-03 14:03:20|1138.16|1121.06|1138.69|1121.59|1139.23|1122.13|1138.09|1120.99|27
1651586610000|2022-05-03 14:03:30|1138.7|1121.6|1139.07|1121.97|1139.07|1121.97|1138.67|1121.57|12
1651586620000|2022-05-03 14:03:40|1139.08|1121.98|1138.94|1121.84|1139.1|1122|1138.94|1121.84|8
1651586630000|2022-05-03 14:03:50|1138.93|1121.83|1138.32|1121.22|1138.94|1121.84|1138.21|1121.11|22
1651586640000|2022-05-03 14:04:00|1138.35|1121.25|1138.87|1121.77|1138.87|1121.77|1138.35|1121.25|19
1651586650000|2022-05-03 14:04:10|1138.83|1121.73|1138.29|1121.19|1138.83|1121.73|1138.29|1121.19|15
1651586660000|2022-05-03 14:04:20|1138.25|1121.15|1138.62|1121.52|1138.63|1121.53|1138.22|1121.12|23
1651586670000|2022-05-03 14:04:30|1138.7|1121.6|1138.84|1121.74|1138.93|1121.83|1138.7|1121.6|13
1651586680000|2022-05-03 14:04:40|1138.85|1121.75|1139.27|1122.17|1139.55|1122.45|1138.81|1121.71|19
1651586690000|2022-05-03 14:04:50|1139.16|1122.06|1139.16|1122.06|1139.16|1122.06|1139.16|1122.06|1
1651586700000|2022-05-03 14:05:00|1139.17|1122.07|1139.62|1122.52|1139.62|1122.52|1139.08|1121.98|14
1651586710000|2022-05-03 14:05:10|1139.47|1122.37|1139.79|1122.69|1139.79|1122.69|1139.47|1122.37|6
1651586720000|2022-05-03 14:05:20|1139.77|1122.67|1139.1|1122|1139.85|1122.75|1139.1|1122|15
1651586730000|2022-05-03 14:05:30|1139.16|1122.06|1139.31|1122.21|1139.58|1122.48|1139.1|1122|17
1651586740000|2022-05-03 14:05:40|1139.53|1122.43|1139.71|1122.61|1139.73|1122.63|1139.31|1122.21|9
1651586750000|2022-05-03 14:05:50|1139.82|1122.72|1138.9|1121.8|1139.82|1122.72|1138.86|1121.76|17
1651586760000|2022-05-03 14:06:00|1138.95|1121.85|1138.88|1121.78|1138.99|1121.89|1138.86|1121.76|18
1651586770000|2022-05-03 14:06:10|1138.87|1121.77|1138.86|1121.76|1138.92|1121.82|1138.83|1121.73|10
1651586780000|2022-05-03 14:06:20|1138.91|1121.81|1138.91|1121.81|1138.98|1121.88|1138.89|1121.79|19
1651586790000|2022-05-03 14:06:30|1138.95|1121.85|1138.33|1121.23|1139.05|1121.95|1138.33|1121.23|10
1651586800000|2022-05-03 14:06:40|1138.36|1121.26|1137.77|1120.67|1138.36|1121.26|1137.77|1120.67|15
1651586810000|2022-05-03 14:06:50|1137.83|1120.73|1137.84|1120.74|1137.98|1120.88|1137.83|1120.73|19
1651586820000|2022-05-03 14:07:00|1137.86|1120.76|1137.89|1120.79|1137.94|1120.84|1137.81|1120.71|13
1651586830000|2022-05-03 14:07:10|1137.92|1120.82|1137.94|1120.84|1137.97|1120.87|1137.8|1120.7|17
1651586840000|2022-05-03 14:07:20|1137.93|1120.83|1136.32|1119.22|1137.93|1120.83|1136.3|1119.2|30
1651586850000|2022-05-03 14:07:30|1136.29|1119.19|1136.46|1119.36|1136.52|1119.42|1136.29|1119.19|18
1651586860000|2022-05-03 14:07:40|1136.41|1119.31|1136.02|1118.92|1136.45|1119.35|1136.01|1118.91|21
1651586870000|2022-05-03 14:07:50|1136.01|1118.91|1136.54|1119.44|1136.68|1119.58|1136.01|1118.91|17
1651586880000|2022-05-03 14:08:00|1136.65|1119.55|1136.25|1119.15|1136.65|1119.55|1136.22|1119.12|13
1651586890000|2022-05-03 14:08:10|1136.21|1119.11|1136.01|1118.91|1136.21|1119.11|1136.01|1118.91|17
1651586900000|2022-05-03 14:08:20|1136.02|1118.92|1135.96|1118.86|1136.02|1118.92|1135.96|1118.86|9
1651586910000|2022-05-03 14:08:30|1135.98|1118.88|1135.94|1118.84|1135.99|1118.89|1135.93|1118.83|12
1651586920000|2022-05-03 14:08:40|1135.91|1118.81|1134.36|1117.26|1136.08|1118.98|1134.36|1117.26|31
1651586930000|2022-05-03 14:08:50|1134.35|1117.25|1134.17|1117.07|1134.93|1117.83|1134.15|1117.05|23
1651586940000|2022-05-03 14:09:00|1134.18|1117.08|1134.62|1117.52|1134.62|1117.52|1134.18|1117.08|9
1651586950000|2022-05-03 14:09:10|1134.64|1117.54|1134.15|1117.05|1134.73|1117.63|1134.12|1117.02|18
1651586960000|2022-05-03 14:09:20|1134.17|1117.07|1134.1|1117|1134.21|1117.11|1134.06|1116.96|17
1651586970000|2022-05-03 14:09:30|1134.11|1117.01|1134.11|1117.01|1134.23|1117.13|1134.1|1117|7
1651586980000|2022-05-03 14:09:40|1134.03|1116.93|1133.25|1116.15|1134.03|1116.93|1133.25|1116.15|13
1651586990000|2022-05-03 14:09:50|1133.26|1116.16|1133.18|1116.08|1133.5|1116.4|1133.17|1116.07|15
1651587000000|2022-05-03 14:10:00|1133.17|1116.07|1133.05|1115.95|1133.21|1116.11|1133.01|1115.91|12
1651587010000|2022-05-03 14:10:10|1133.04|1115.94|1132.24|1115.14|1133.05|1115.95|1132.24|1115.14|11
1651587020000|2022-05-03 14:10:20|1132.29|1115.19|1132.37|1115.27|1132.42|1115.32|1132.27|1115.17|9
1651587030000|2022-05-03 14:10:30|1132.38|1115.28|1133|1115.9|1133.05|1115.95|1132.37|1115.27|18
1651587040000|2022-05-03 14:10:40|1132.99|1115.89|1132.13|1115.03|1132.99|1115.89|1132.13|1115.03|23
1651587050000|2022-05-03 14:10:50|1132.14|1115.04|1131.86|1114.76|1132.14|1115.04|1131.64|1114.54|16
1651587060000|2022-05-03 14:11:00|1131.87|1114.77|1131.69|1114.59|1131.88|1114.78|1131.64|1114.54|14
1651587070000|2022-05-03 14:11:10|1131.74|1114.64|1131.79|1114.69|1131.79|1114.69|1131.71|1114.61|3
1651587080000|2022-05-03 14:11:20|1131.87|1114.77|1131.71|1114.61|1131.9|1114.8|1131.71|1114.61|4
1651587090000|2022-05-03 14:11:30|1131.73|1114.63|1132.25|1115.15|1132.36|1115.26|1131.37|1114.27|21
1651587100000|2022-05-03 14:11:40|1132.2|1115.1|1131.85|1114.75|1132.33|1115.23|1131.85|1114.75|12
1651587110000|2022-05-03 14:11:50|1131.9|1114.8|1131.18|1114.08|1131.9|1114.8|1131.18|1114.08|19
1651587120000|2022-05-03 14:12:00|1131.17|1114.07|1131.07|1113.97|1131.21|1114.11|1131.07|1113.97|11
1651587130000|2022-05-03 14:12:10|1130.98|1113.88|1130.11|1113.01|1130.98|1113.88|1129.92|1112.82|27
1651587140000|2022-05-03 14:12:20|1130.14|1113.04|1128.04|1110.94|1130.14|1113.04|1128.04|1110.94|19
1651587150000|2022-05-03 14:12:30|1128.02|1110.92|1125.93|1108.83|1128.02|1110.92|1125.83|1108.73|26
1651587160000|2022-05-03 14:12:40|1126.22|1109.12|1125.18|1108.08|1126.25|1109.15|1125.13|1108.03|30
1651587170000|2022-05-03 14:12:50|1125.09|1107.99|1124.27|1107.17|1125.09|1107.99|1124.07|1106.97|24
1651587180000|2022-05-03 14:13:00|1124.25|1107.15|1124.55|1107.45|1124.56|1107.46|1124.19|1107.09|8
1651587190000|2022-05-03 14:13:10|1124.65|1107.55|1125.17|1108.07|1125.75|1108.65|1124.65|1107.55|19
1651587200000|2022-05-03 14:13:20|1125.12|1108.02|1125.78|1108.68|1125.78|1108.68|1125.07|1107.97|16
1651587210000|2022-05-03 14:13:30|1125.84|1108.74|1125.37|1108.27|1125.85|1108.75|1125.37|1108.27|15
1651587220000|2022-05-03 14:13:40|1125.35|1108.25|1125.19|1108.09|1125.35|1108.25|1125.13|1108.03|15
1651587230000|2022-05-03 14:13:50|1125.18|1108.08|1124.98|1107.88|1125.18|1108.08|1124.35|1107.25|18
1651587240000|2022-05-03 14:14:00|1124.63|1107.53|1125.28|1108.18|1125.76|1108.66|1124.63|1107.53|18
1651587250000|2022-05-03 14:14:10|1125.2|1108.1|1124.92|1107.82|1125.2|1108.1|1124.78|1107.68|13
1651587260000|2022-05-03 14:14:20|1124.91|1107.81|1124.91|1107.81|1125.08|1107.98|1124.88|1107.78|7
1651587270000|2022-05-03 14:14:30|1124.93|1107.83|1125.12|1108.02|1125.58|1108.48|1124.91|1107.81|22
1651587280000|2022-05-03 14:14:40|1125.06|1107.96|1125.9|1108.8|1125.96|1108.86|1125.06|1107.96|19
1651587290000|2022-05-03 14:14:50|1126|1108.9|1126.43|1109.33|1126.47|1109.37|1126|1108.9|6
1651587300000|2022-05-03 14:15:00|1126.4|1109.3|1125.94|1108.84|1126.4|1109.3|1125.91|1108.81|21
1651587310000|2022-05-03 14:15:10|1125.95|1108.85|1126.03|1108.93|1126.1|1109|1125.9|1108.8|13
1651587320000|2022-05-03 14:15:20|1126.04|1108.94|1126.04|1108.94|1126.07|1108.97|1125.81|1108.71|13
1651587330000|2022-05-03 14:15:30|1126|1108.9|1126|1108.9|1126|1108.9|1125.98|1108.88|3
1651587340000|2022-05-03 14:15:40|1125.98|1108.88|1124.31|1107.21|1125.99|1108.89|1124.3|1107.2|25
1651587350000|2022-05-03 14:15:50|1124.03|1106.93|1123.94|1106.84|1124.09|1106.99|1123.06|1105.96|19
1651587360000|2022-05-03 14:16:00|1123.93|1106.83|1123.19|1106.09|1123.93|1106.83|1123.19|1106.09|9
1651587370000|2022-05-03 14:16:10|1123.27|1106.17|1122.32|1105.22|1123.27|1106.17|1122.32|1105.22|27
1651587380000|2022-05-03 14:16:20|1122.76|1105.66|1122.88|1105.78|1122.9|1105.8|1122.29|1105.19|23
1651587390000|2022-05-03 14:16:30|1122.89|1105.79|1123.03|1105.93|1123.07|1105.97|1122.81|1105.71|16
1651587400000|2022-05-03 14:16:40|1123.02|1105.92|1123.21|1106.11|1123.28|1106.18|1122.99|1105.89|15
1651587410000|2022-05-03 14:16:50|1123.23|1106.13|1124.06|1106.96|1124.06|1106.96|1123.23|1106.13|12
1651587420000|2022-05-03 14:17:00|1124.3|1107.2|1124.66|1107.56|1124.69|1107.59|1124.3|1107.2|5
1651587430000|2022-05-03 14:17:10|1124.69|1107.59|1124.79|1107.69|1124.79|1107.69|1124.61|1107.51|6
1651587440000|2022-05-03 14:17:20|1124.8|1107.7|1124.92|1107.82|1125.04|1107.94|1124.8|1107.7|9
1651587450000|2022-05-03 14:17:30|1125.15|1108.05|1125.08|1107.98|1125.62|1108.52|1125.03|1107.93|16
1651587460000|2022-05-03 14:17:40|1125.09|1107.99|1125.12|1108.02|1125.35|1108.25|1125.07|1107.97|16
1651587470000|2022-05-03 14:17:50|1125.11|1108.01|1125.19|1108.09|1125.27|1108.17|1125.04|1107.94|13
1651587480000|2022-05-03 14:18:00|1125.6|1108.5|1125.6|1108.5|1125.6|1108.5|1125.6|1108.5|1
1651587490000|2022-05-03 14:18:10|1125.61|1108.51|1125.17|1108.07|1125.61|1108.51|1125.15|1108.05|9
1651587500000|2022-05-03 14:18:20|1125.05|1107.95|1125.04|1107.94|1125.05|1107.95|1125.02|1107.92|11
1651587510000|2022-05-03 14:18:30|1125.05|1107.95|1125.11|1108.01|1125.12|1108.02|1125.01|1107.91|7
1651587520000|2022-05-03 14:18:40|1125.1|1108|1125.06|1107.96|1125.55|1108.45|1125.02|1107.92|13
1651587530000|2022-05-03 14:18:50|1125.1|1108|1125.04|1107.94|1125.1|1108|1125.03|1107.93|13
1651587540000|2022-05-03 14:19:00|1125.03|1107.93|1125.63|1108.53|1125.63|1108.53|1125.03|1107.93|12
1651587550000|2022-05-03 14:19:10|1125.81|1108.71|1125.26|1108.16|1125.91|1108.81|1125.26|1108.16|17
1651587560000|2022-05-03 14:19:20|1125.28|1108.18|1125.02|1107.92|1125.28|1108.18|1124.94|1107.84|14
1651587570000|2022-05-03 14:19:30|1125.04|1107.94|1125.53|1108.43|1125.53|1108.43|1125|1107.9|15
1651587580000|2022-05-03 14:19:40|1125.55|1108.45|1125.54|1108.44|1125.56|1108.46|1125.43|1108.33|13
1651587590000|2022-05-03 14:19:50|1125.51|1108.41|1125.68|1108.58|1125.98|1108.88|1125.23|1108.13|16
1651587600000|2022-05-03 14:20:00|1125.69|1108.59|1125.29|1108.19|1125.71|1108.61|1125.19|1108.09|19
1651587610000|2022-05-03 14:20:10|1125.42|1108.32|1125.86|1108.76|1125.86|1108.76|1125.23|1108.13|20
1651587620000|2022-05-03 14:20:20|1125.83|1108.73|1126.59|1109.49|1126.59|1109.49|1125.77|1108.67|12
1651587630000|2022-05-03 14:20:30|1126.87|1109.77|1126.61|1109.51|1126.87|1109.77|1126.57|1109.47|5
1651587640000|2022-05-03 14:20:40|1126.66|1109.56|1126.59|1109.49|1126.7|1109.6|1126.59|1109.49|6
1651587650000|2022-05-03 14:20:50|1126.65|1109.55|1127.96|1110.86|1127.99|1110.89|1126.65|1109.55|20
1651587660000|2022-05-03 14:21:00|1127.93|1110.83|1128.11|1111.01|1128.34|1111.24|1127.93|1110.83|7
1651587670000|2022-05-03 14:21:10|1128.1|1111|1127.08|1109.98|1128.1|1111|1127.08|1109.98|27
1651587680000|2022-05-03 14:21:20|1127.09|1109.99|1127.41|1110.31|1127.41|1110.31|1126.98|1109.88|12
1651587690000|2022-05-03 14:21:30|1127.36|1110.26|1127.1|1110|1127.75|1110.65|1127.1|1110|15
1651587700000|2022-05-03 14:21:40|1127.11|1110.01|1127.09|1109.99|1127.33|1110.23|1127.02|1109.92|19
1651587710000|2022-05-03 14:21:50|1127.08|1109.98|1127.05|1109.95|1127.13|1110.03|1127.03|1109.93|17
1651587720000|2022-05-03 14:22:00|1127.4|1110.3|1126.25|1109.15|1127.4|1110.3|1126.23|1109.13|23
1651587730000|2022-05-03 14:22:10|1126.24|1109.14|1126.28|1109.18|1126.44|1109.34|1126.15|1109.05|22
1651587740000|2022-05-03 14:22:20|1126.27|1109.17|1126.82|1109.72|1126.82|1109.72|1126.15|1109.05|11
1651587750000|2022-05-03 14:22:30|1126.85|1109.75|1126.89|1109.79|1126.89|1109.79|1126.82|1109.72|6
1651587760000|2022-05-03 14:22:40|1126.96|1109.86|1126.99|1109.89|1126.99|1109.89|1126.92|1109.82|8
1651587770000|2022-05-03 14:22:50|1127.02|1109.92|1127.38|1110.28|1127.38|1110.28|1126.99|1109.89|21
1651587780000|2022-05-03 14:23:00|1127.42|1110.32|1127.84|1110.74|1127.88|1110.78|1127.42|1110.32|8
1651587790000|2022-05-03 14:23:10|1127.87|1110.77|1128.1|1111|1128.11|1111.01|1127.75|1110.65|11
1651587800000|2022-05-03 14:23:20|1128.09|1110.99|1127.37|1110.27|1128.28|1111.18|1127.37|1110.27|12
1651587810000|2022-05-03 14:23:30|1127.34|1110.24|1127.22|1110.12|1127.55|1110.45|1127.16|1110.06|24
1651587820000|2022-05-03 14:23:40|1127.28|1110.18|1127.39|1110.29|1127.62|1110.52|1127.15|1110.05|16
1651587830000|2022-05-03 14:23:50|1127.37|1110.27|1127.23|1110.13|1127.74|1110.64|1127.23|1110.13|23
1651587840000|2022-05-03 14:24:00|1127.22|1110.12|1127.58|1110.48|1127.68|1110.58|1127.2|1110.1|23
1651587850000|2022-05-03 14:24:10|1127.59|1110.49|1127.17|1110.07|1127.62|1110.52|1127.14|1110.04|11
1651587860000|2022-05-03 14:24:20|1127.18|1110.08|1127.17|1110.07|1127.22|1110.12|1127.15|1110.05|12
1651587870000|2022-05-03 14:24:30|1127.16|1110.06|1127.02|1109.92|1127.16|1110.06|1127.02|1109.92|15
1651587880000|2022-05-03 14:24:40|1127.04|1109.94|1127.02|1109.92|1127.05|1109.95|1126.98|1109.88|12
1651587890000|2022-05-03 14:24:50|1127.04|1109.94|1127.04|1109.94|1127.06|1109.96|1127.02|1109.92|5
1651587900000|2022-05-03 14:25:00|1127.06|1109.96|1127.56|1110.46|1127.72|1110.62|1127.06|1109.96|13
1651587910000|2022-05-03 14:25:10|1127.72|1110.62|1127.16|1110.06|1127.73|1110.63|1127.16|1110.06|24
1651587920000|2022-05-03 14:25:20|1127.15|1110.05|1126.99|1109.89|1127.15|1110.05|1126.4|1109.3|24
1651587930000|2022-05-03 14:25:30|1126.97|1109.87|1126.82|1109.72|1127.01|1109.91|1126.78|1109.68|13
1651587940000|2022-05-03 14:25:40|1126.87|1109.77|1128.63|1111.53|1128.63|1111.53|1126.87|1109.77|29
1651587950000|2022-05-03 14:25:50|1128.65|1111.55|1128.82|1111.72|1128.97|1111.87|1128.62|1111.52|22
1651587960000|2022-05-03 14:26:00|1128.83|1111.73|1129.2|1112.1|1129.41|1112.31|1128.83|1111.73|21
1651587970000|2022-05-03 14:26:10|1129.25|1112.15|1129.77|1112.67|1129.78|1112.68|1129.25|1112.15|18
1651587980000|2022-05-03 14:26:20|1129.79|1112.69|1129.75|1112.65|1129.8|1112.7|1129.73|1112.63|15
1651587990000|2022-05-03 14:26:30|1129.77|1112.67|1129.74|1112.64|1129.81|1112.71|1129.74|1112.64|10
1651588000000|2022-05-03 14:26:40|1129.75|1112.65|1129.87|1112.77|1129.87|1112.77|1129.74|1112.64|14
1651588010000|2022-05-03 14:26:50|1129.88|1112.78|1130.6|1113.5|1130.61|1113.51|1129.86|1112.76|22
1651588020000|2022-05-03 14:27:00|1130.56|1113.46|1130.77|1113.67|1130.79|1113.69|1130.56|1113.46|12
1651588030000|2022-05-03 14:27:10|1130.76|1113.66|1130.71|1113.61|1130.76|1113.66|1130.63|1113.53|7
1651588040000|2022-05-03 14:27:20|1130.7|1113.6|1130.74|1113.64|1130.74|1113.64|1130.65|1113.55|5
1651588050000|2022-05-03 14:27:30|1130.72|1113.62|1130.11|1113.01|1130.72|1113.62|1130.1|1113|9
1651588060000|2022-05-03 14:27:40|1130.09|1112.99|1130.6|1113.5|1130.62|1113.52|1130.07|1112.97|12
1651588070000|2022-05-03 14:27:50|1130.64|1113.54|1130.77|1113.67|1130.77|1113.67|1130.6|1113.5|10
1651588080000|2022-05-03 14:28:00|1130.89|1113.79|1130.93|1113.83|1130.93|1113.83|1130.85|1113.75|9
1651588090000|2022-05-03 14:28:10|1130.94|1113.84|1130.23|1113.13|1130.94|1113.84|1130.21|1113.11|19
1651588100000|2022-05-03 14:28:20|1130.2|1113.1|1130.84|1113.74|1130.9|1113.8|1130.2|1113.1|13
1651588110000|2022-05-03 14:28:30|1130.7|1113.6|1130.76|1113.66|1130.85|1113.75|1130.7|1113.6|5
1651588140000|2022-05-03 14:29:00|1130.82|1113.72|1131.36|1114.26|1131.49|1114.39|1130.68|1113.58|20
1651588150000|2022-05-03 14:29:10|1131.45|1114.35|1131.08|1113.98|1131.49|1114.39|1131.08|1113.98|24
1651588160000|2022-05-03 14:29:20|1131.09|1113.99|1131.09|1113.99|1131.45|1114.35|1131.08|1113.98|16
1651588170000|2022-05-03 14:29:30|1131.08|1113.98|1131.09|1113.99|1131.12|1114.02|1131.07|1113.97|7
1651588180000|2022-05-03 14:29:40|1131.12|1114.02|1131.7|1114.6|1131.74|1114.64|1131.12|1114.02|14
1651588190000|2022-05-03 14:29:50|1131.72|1114.62|1131.64|1114.54|1131.72|1114.62|1131.61|1114.51|4
1651588200000|2022-05-03 14:30:00|1131.79|1114.69|1132.94|1115.84|1132.94|1115.84|1131.79|1114.69|31
1651588210000|2022-05-03 14:30:10|1132.91|1115.81|1132.82|1115.72|1132.94|1115.84|1132.82|1115.72|12
1651588220000|2022-05-03 14:30:20|1132.68|1115.58|1132.38|1115.28|1132.68|1115.58|1132.1|1115|17
1651588230000|2022-05-03 14:30:30|1132.36|1115.26|1132|1114.9|1132.36|1115.26|1132|1114.9|15
1651588240000|2022-05-03 14:30:40|1131.97|1114.87|1131.93|1114.83|1131.98|1114.88|1131.84|1114.74|10
1651588250000|2022-05-03 14:30:50|1131.89|1114.79|1131.72|1114.62|1131.91|1114.81|1131.72|1114.62|8
1651588260000|2022-05-03 14:31:00|1131.59|1114.49|1130.23|1113.13|1131.59|1114.49|1130.23|1113.13|31
1651588270000|2022-05-03 14:31:10|1130.22|1113.12|1129.88|1112.78|1130.22|1113.12|1129.37|1112.27|18
1651588280000|2022-05-03 14:31:20|1129.87|1112.77|1130.14|1113.04|1130.14|1113.04|1129.44|1112.34|17
1651588290000|2022-05-03 14:31:30|1130.16|1113.06|1130.79|1113.69|1130.79|1113.69|1130.15|1113.05|15
1651588300000|2022-05-03 14:31:40|1130.85|1113.75|1131.12|1114.02|1131.22|1114.12|1130.85|1113.75|21
1651588310000|2022-05-03 14:31:50|1131.16|1114.06|1131.07|1113.97|1131.16|1114.06|1131.07|1113.97|9
1651588320000|2022-05-03 14:32:00|1131.08|1113.98|1132.1|1115|1132.23|1115.13|1131.01|1113.91|26
1651588330000|2022-05-03 14:32:10|1132.05|1114.95|1131.95|1114.85|1132.09|1114.99|1131.95|1114.85|4
1651588340000|2022-05-03 14:32:20|1132.51|1115.41|1132.8|1115.7|1132.99|1115.89|1132.51|1115.41|13
1651588350000|2022-05-03 14:32:30|1132.81|1115.71|1132.91|1115.81|1133.02|1115.92|1132.81|1115.71|11
1651588360000|2022-05-03 14:32:40|1132.89|1115.79|1132.93|1115.83|1132.93|1115.83|1132.89|1115.79|6
1651588370000|2022-05-03 14:32:50|1132.92|1115.82|1133.47|1116.37|1133.47|1116.37|1132.92|1115.82|14
1651588380000|2022-05-03 14:33:00|1133.46|1116.36|1133.17|1116.07|1133.56|1116.46|1133.14|1116.04|16
1651588390000|2022-05-03 14:33:10|1133.16|1116.06|1132.99|1115.89|1133.18|1116.08|1132.99|1115.89|15
1651588400000|2022-05-03 14:33:20|1133.01|1115.91|1132.99|1115.89|1133.04|1115.94|1132.92|1115.82|11
1651588410000|2022-05-03 14:33:30|1132.96|1115.86|1132.73|1115.63|1132.99|1115.89|1132.2|1115.1|17
1651588420000|2022-05-03 14:33:40|1132.72|1115.62|1132.74|1115.64|1132.79|1115.69|1132.63|1115.53|15
1651588430000|2022-05-03 14:33:50|1132.71|1115.61|1132.16|1115.06|1132.73|1115.63|1132.12|1115.02|18
1651588440000|2022-05-03 14:34:00|1132.15|1115.05|1132.67|1115.57|1132.9|1115.8|1132.13|1115.03|15
1651588450000|2022-05-03 14:34:10|1132.68|1115.58|1132.86|1115.76|1132.86|1115.76|1132.68|1115.58|6
1651588460000|2022-05-03 14:34:20|1132.68|1115.58|1132.87|1115.77|1132.87|1115.77|1132.68|1115.58|6
1651588470000|2022-05-03 14:34:30|1132.74|1115.64|1132.11|1115.01|1132.74|1115.64|1132.11|1115.01|15
1651588480000|2022-05-03 14:34:40|1132.09|1114.99|1132.09|1114.99|1132.11|1115.01|1132.09|1114.99|3
1651588490000|2022-05-03 14:34:50|1132.11|1115.01|1132.1|1115|1132.11|1115.01|1132.09|1114.99|6
1651588500000|2022-05-03 14:35:00|1132.31|1115.21|1132.8|1115.7|1132.8|1115.7|1132.13|1115.03|18
1651588510000|2022-05-03 14:35:10|1132.79|1115.69|1132.15|1115.05|1132.79|1115.69|1132.12|1115.02|13
1651588520000|2022-05-03 14:35:20|1132.13|1115.03|1132.8|1115.7|1132.82|1115.72|1132.13|1115.03|9
1651588530000|2022-05-03 14:35:30|1132.81|1115.71|1132.89|1115.79|1132.89|1115.79|1132.81|1115.71|5
1651588540000|2022-05-03 14:35:40|1132.9|1115.8|1132.34|1115.24|1132.9|1115.8|1132.32|1115.22|12
1651588550000|2022-05-03 14:35:50|1132.29|1115.19|1132.88|1115.78|1132.89|1115.79|1132.2|1115.1|29
1651588560000|2022-05-03 14:36:00|1132.87|1115.77|1132.11|1115.01|1132.96|1115.86|1132.11|1115.01|13
1651588570000|2022-05-03 14:36:10|1132.1|1115|1132.61|1115.51|1132.68|1115.58|1132.1|1115|14
1651588580000|2022-05-03 14:36:20|1132.55|1115.45|1132.11|1115.01|1132.55|1115.45|1132.08|1114.98|12
1651588590000|2022-05-03 14:36:30|1132.12|1115.02|1132.55|1115.45|1132.62|1115.52|1132.12|1115.02|16
1651588600000|2022-05-03 14:36:40|1132.57|1115.47|1132.18|1115.08|1132.57|1115.47|1132.18|1115.08|11
1651588610000|2022-05-03 14:36:50|1132.19|1115.09|1132.15|1115.05|1132.19|1115.09|1132.15|1115.05|6
1651588620000|2022-05-03 14:37:00|1132.14|1115.04|1132.02|1114.92|1132.14|1115.04|1131.96|1114.86|19
1651588630000|2022-05-03 14:37:10|1132.06|1114.96|1131.99|1114.89|1132.06|1114.96|1131.99|1114.89|9
1651588640000|2022-05-03 14:37:20|1131.98|1114.88|1131.1|1114|1132.01|1114.91|1131.07|1113.97|19
1651588650000|2022-05-03 14:37:30|1131.07|1113.97|1131|1113.9|1131.07|1113.97|1130.77|1113.67|11
1651588660000|2022-05-03 14:37:40|1131.01|1113.91|1131.02|1113.92|1131.03|1113.93|1131|1113.9|6
1651588670000|2022-05-03 14:37:50|1131|1113.9|1130.72|1113.62|1131|1113.9|1130.7|1113.6|5
1651588680000|2022-05-03 14:38:00|1130.82|1113.72|1130.81|1113.71|1130.86|1113.76|1130.69|1113.59|14
1651588690000|2022-05-03 14:38:10|1130.72|1113.62|1130.73|1113.63|1130.74|1113.64|1130.71|1113.61|5
1651588700000|2022-05-03 14:38:20|1130.72|1113.62|1130.78|1113.68|1130.78|1113.68|1130.72|1113.62|3
1651588710000|2022-05-03 14:38:30|1130.79|1113.69|1130.77|1113.67|1130.8|1113.7|1130.77|1113.67|4
1651588720000|2022-05-03 14:38:40|1130.63|1113.53|1130.15|1113.05|1130.72|1113.62|1130.15|1113.05|12
1651588730000|2022-05-03 14:38:50|1130.17|1113.07|1130.15|1113.05|1130.18|1113.08|1130.13|1113.03|6
1651588740000|2022-05-03 14:39:00|1130.13|1113.03|1130.09|1112.99|1130.13|1113.03|1130.09|1112.99|2
1651588750000|2022-05-03 14:39:10|1130.05|1112.95|1129.97|1112.87|1130.1|1113|1129.97|1112.87|11
1651588760000|2022-05-03 14:39:20|1129.98|1112.88|1129.92|1112.82|1129.99|1112.89|1129.92|1112.82|6
1651588770000|2022-05-03 14:39:30|1129.9|1112.8|1129.88|1112.78|1129.93|1112.83|1129.87|1112.77|9
1651588780000|2022-05-03 14:39:40|1129.87|1112.77|1129.88|1112.78|1129.93|1112.83|1129.83|1112.73|7
1651588790000|2022-05-03 14:39:50|1129.79|1112.69|1129.68|1112.58|1129.86|1112.76|1129.6|1112.5|16
1651588800000|2022-05-03 14:40:00|1129.57|1112.47|1129.5|1112.4|1129.57|1112.47|1129.5|1112.4|2
1651588810000|2022-05-03 14:40:10|1129.46|1112.36|1129.19|1112.09|1129.46|1112.36|1129.18|1112.08|17
1651588820000|2022-05-03 14:40:20|1129.2|1112.1|1129.03|1111.93|1129.21|1112.11|1128.82|1111.72|20
1651588830000|2022-05-03 14:40:30|1129.02|1111.92|1128.49|1111.39|1129.02|1111.92|1128.49|1111.39|13
1651588840000|2022-05-03 14:40:40|1128.51|1111.41|1128.55|1111.45|1128.55|1111.45|1128.49|1111.39|12
1651588850000|2022-05-03 14:40:50|1128.56|1111.46|1128.19|1111.09|1128.56|1111.46|1128.19|1111.09|13
1651588860000|2022-05-03 14:41:00|1128.21|1111.11|1128.05|1110.95|1128.27|1111.17|1128|1110.9|13
1651588870000|2022-05-03 14:41:10|1127.99|1110.89|1127.96|1110.86|1128|1110.9|1127.94|1110.84|15
1651588880000|2022-05-03 14:41:20|1127.97|1110.87|1127.96|1110.86|1127.98|1110.88|1127.93|1110.83|16
1651588890000|2022-05-03 14:41:30|1127.97|1110.87|1127.94|1110.84|1127.99|1110.89|1127.92|1110.82|20
1651588900000|2022-05-03 14:41:40|1128.03|1110.93|1130.29|1113.19|1130.32|1113.22|1128|1110.9|26
1651588910000|2022-05-03 14:41:50|1130.12|1113.02|1129.99|1112.89|1130.12|1113.02|1129.97|1112.87|10
1651588920000|2022-05-03 14:42:00|1129.88|1112.78|1130.07|1112.97|1130.07|1112.97|1129.6|1112.5|16
1651588930000|2022-05-03 14:42:10|1130.06|1112.96|1130.06|1112.96|1130.61|1113.51|1130.02|1112.92|22
1651588940000|2022-05-03 14:42:20|1129.9|1112.8|1129.93|1112.83|1129.96|1112.86|1129.9|1112.8|8
1651588950000|2022-05-03 14:42:30|1129.92|1112.82|1129.81|1112.71|1129.92|1112.82|1129.72|1112.62|11
1651588960000|2022-05-03 14:42:40|1129.83|1112.73|1130.08|1112.98|1130.08|1112.98|1129.81|1112.71|8
1651588970000|2022-05-03 14:42:50|1130.09|1112.99|1130.09|1112.99|1130.1|1113|1130.08|1112.98|4
1651588980000|2022-05-03 14:43:00|1130.11|1113.01|1130.1|1113|1130.13|1113.03|1130.1|1113|6
1651588990000|2022-05-03 14:43:10|1130.09|1112.99|1129.93|1112.83|1130.09|1112.99|1129.93|1112.83|7
1651589000000|2022-05-03 14:43:20|1129.64|1112.54|1129.01|1111.91|1129.73|1112.63|1129.01|1111.91|17
1651589010000|2022-05-03 14:43:30|1129.09|1111.99|1129.05|1111.95|1129.09|1111.99|1129.02|1111.92|8
1651589020000|2022-05-03 14:43:40|1129.07|1111.97|1129.06|1111.96|1129.09|1111.99|1129.03|1111.93|14
1651589030000|2022-05-03 14:43:50|1129.09|1111.99|1129.1|1112|1129.1|1112|1129.09|1111.99|2
1651589040000|2022-05-03 14:44:00|1129.09|1111.99|1129.03|1111.93|1129.21|1112.11|1129.03|1111.93|15
1651589050000|2022-05-03 14:44:10|1128.9|1111.8|1128.14|1111.04|1129.17|1112.07|1128.14|1111.04|22
1651589060000|2022-05-03 14:44:20|1128.15|1111.05|1128.17|1111.07|1128.27|1111.17|1128.15|1111.05|15
1651589070000|2022-05-03 14:44:30|1128.18|1111.08|1128.24|1111.14|1128.24|1111.14|1128.16|1111.06|9
1651589080000|2022-05-03 14:44:40|1128.19|1111.09|1128.93|1111.83|1128.94|1111.84|1128.19|1111.09|17
1651589090000|2022-05-03 14:44:50|1128.94|1111.84|1128.6|1111.5|1128.95|1111.85|1128.6|1111.5|10
1651589100000|2022-05-03 14:45:00|1128.56|1111.46|1128.07|1110.97|1128.56|1111.46|1128.07|1110.97|8
1651589110000|2022-05-03 14:45:10|1128.1|1111|1128.07|1110.97|1128.1|1111|1128.07|1110.97|4
1651589120000|2022-05-03 14:45:20|1128.1|1111|1128.23|1111.13|1128.23|1111.13|1128.07|1110.97|6
1651589130000|2022-05-03 14:45:30|1128.27|1111.17|1128.25|1111.15|1128.52|1111.42|1128.2|1111.1|16
1651589140000|2022-05-03 14:45:40|1128.27|1111.17|1128.25|1111.15|1128.27|1111.17|1128.22|1111.12|7
1651589150000|2022-05-03 14:45:50|1128.26|1111.16|1128.1|1111|1128.32|1111.22|1128.1|1111|12
1651589160000|2022-05-03 14:46:00|1128.11|1111.01|1128.85|1111.75|1128.85|1111.75|1128.11|1111.01|22
1651589170000|2022-05-03 14:46:10|1128.84|1111.74|1129.02|1111.92|1129.03|1111.93|1128.84|1111.74|9
1651589180000|2022-05-03 14:46:20|1129|1111.9|1129.01|1111.91|1129.02|1111.92|1128.98|1111.88|8
1651589190000|2022-05-03 14:46:30|1129|1111.9|1127.52|1110.42|1129|1111.9|1127.52|1110.42|16
1651589200000|2022-05-03 14:46:40|1127.42|1110.32|1127.11|1110.01|1127.42|1110.32|1127.09|1109.99|8
1651589210000|2022-05-03 14:46:50|1127.05|1109.95|1126.79|1109.69|1127.05|1109.95|1126.79|1109.69|13
1651589220000|2022-05-03 14:47:00|1126.13|1109.03|1126.01|1108.91|1126.13|1109.03|1125.98|1108.88|7
1651589230000|2022-05-03 14:47:10|1126.02|1108.92|1126.04|1108.94|1126.05|1108.95|1126.02|1108.92|5
1651589240000|2022-05-03 14:47:20|1126.03|1108.93|1126.02|1108.92|1126.03|1108.93|1126.01|1108.91|8
1651589250000|2022-05-03 14:47:30|1126.01|1108.91|1125.97|1108.87|1126.01|1108.91|1125.96|1108.86|4
1651589260000|2022-05-03 14:47:40|1126|1108.9|1125.98|1108.88|1126.01|1108.91|1125.98|1108.88|5
1651589270000|2022-05-03 14:47:50|1125.96|1108.86|1125.98|1108.88|1125.98|1108.88|1125.96|1108.86|4
1651589290000|2022-05-03 14:48:10|1126.01|1108.91|1125.62|1108.52|1126.1|1109|1125.42|1108.32|20
1651589300000|2022-05-03 14:48:20|1125.39|1108.29|1125.55|1108.45|1125.55|1108.45|1125.11|1108.01|12
1651589310000|2022-05-03 14:48:30|1125.56|1108.46|1126.19|1109.09|1126.2|1109.1|1125.49|1108.39|25
1651589320000|2022-05-03 14:48:40|1126.21|1109.11|1126.94|1109.84|1127.24|1110.14|1126.21|1109.11|21
1651589330000|2022-05-03 14:48:50|1126.93|1109.83|1126.84|1109.74|1126.94|1109.84|1126.27|1109.17|21
1651589340000|2022-05-03 14:49:00|1126.55|1109.45|1126.91|1109.81|1126.91|1109.81|1126.55|1109.45|13
1651589350000|2022-05-03 14:49:10|1126.9|1109.8|1126.87|1109.77|1126.93|1109.83|1126.84|1109.74|14
1651589360000|2022-05-03 14:49:20|1126.83|1109.73|1126.84|1109.74|1126.92|1109.82|1126.83|1109.73|9
1651589370000|2022-05-03 14:49:30|1126.85|1109.75|1126.14|1109.04|1126.88|1109.78|1126.12|1109.02|20
1651589380000|2022-05-03 14:49:40|1126.13|1109.03|1125.98|1108.88|1126.13|1109.03|1125.98|1108.88|6
1651589390000|2022-05-03 14:49:50|1125.99|1108.89|1125.99|1108.89|1125.99|1108.89|1125.98|1108.88|3
1651589400000|2022-05-03 14:50:00|1125.98|1108.88|1126.04|1108.94|1126.04|1108.94|1125.96|1108.86|9
1651589410000|2022-05-03 14:50:10|1126.02|1108.92|1126.07|1108.97|1126.07|1108.97|1125.96|1108.86|11
1651589420000|2022-05-03 14:50:20|1126.08|1108.98|1126.15|1109.05|1126.2|1109.1|1126.04|1108.94|16
1651589430000|2022-05-03 14:50:30|1126.09|1108.99|1126.17|1109.07|1126.19|1109.09|1126.09|1108.99|6
1651589440000|2022-05-03 14:50:40|1126.16|1109.06|1126.29|1109.19|1126.3|1109.2|1126.16|1109.06|12
1651589450000|2022-05-03 14:50:50|1126.3|1109.2|1126.63|1109.53|1126.63|1109.53|1126.22|1109.12|12
1651589460000|2022-05-03 14:51:00|1126.62|1109.52|1126.97|1109.87|1126.97|1109.87|1126.62|1109.52|12
1651589470000|2022-05-03 14:51:10|1126.95|1109.85|1126.94|1109.84|1126.95|1109.85|1126.94|1109.84|2
1651589480000|2022-05-03 14:51:20|1126.9|1109.8|1126.46|1109.36|1126.9|1109.8|1126.4|1109.3|13
1651589490000|2022-05-03 14:51:30|1126.51|1109.41|1126.37|1109.27|1126.61|1109.51|1126.35|1109.25|15
1651589500000|2022-05-03 14:51:40|1126.42|1109.32|1126.18|1109.08|1126.42|1109.32|1126.16|1109.06|5
1651589510000|2022-05-03 14:51:50|1126.11|1109.01|1126.14|1109.04|1126.14|1109.04|1126.11|1109.01|2
1651589520000|2022-05-03 14:52:00|1126.18|1109.08|1126.15|1109.05|1126.18|1109.08|1126.12|1109.02|5
1651589530000|2022-05-03 14:52:10|1126.08|1108.98|1126.38|1109.28|1126.38|1109.28|1126.07|1108.97|10
1651589540000|2022-05-03 14:52:20|1126.39|1109.29|1126.87|1109.77|1126.9|1109.8|1126.25|1109.15|22
1651589550000|2022-05-03 14:52:30|1126.86|1109.76|1126.84|1109.74|1127.03|1109.93|1126.84|1109.74|6
1651589560000|2022-05-03 14:52:40|1126.8|1109.7|1126.25|1109.15|1126.85|1109.75|1126.25|1109.15|19
1651589570000|2022-05-03 14:52:50|1126.28|1109.18|1126.28|1109.18|1126.29|1109.19|1126.26|1109.16|7
1651589580000|2022-05-03 14:53:00|1126.16|1109.06|1126.17|1109.07|1126.17|1109.07|1126.16|1109.06|2
1651589590000|2022-05-03 14:53:10|1126.21|1109.11|1126.72|1109.62|1126.75|1109.65|1126.2|1109.1|17
1651589600000|2022-05-03 14:53:20|1126.73|1109.63|1126.74|1109.64|1126.74|1109.64|1126.73|1109.63|2
1651589610000|2022-05-03 14:53:30|1126.73|1109.63|1126.72|1109.62|1126.74|1109.64|1126.72|1109.62|7
1651589620000|2022-05-03 14:53:40|1126.73|1109.63|1126.72|1109.62|1126.74|1109.64|1126.72|1109.62|3
1651589630000|2022-05-03 14:53:50|1126.85|1109.75|1126.87|1109.77|1126.88|1109.78|1126.85|1109.75|6
1651589640000|2022-05-03 14:54:00|1126.91|1109.81|1127.95|1110.85|1128.05|1110.95|1126.83|1109.73|25
1651589650000|2022-05-03 14:54:10|1127.93|1110.83|1127.95|1110.85|1127.95|1110.85|1127.92|1110.82|5
1651589660000|2022-05-03 14:54:20|1127.96|1110.86|1128.69|1111.59|1128.69|1111.59|1127.95|1110.85|11
1651589670000|2022-05-03 14:54:30|1128.64|1111.54|1127.16|1110.06|1128.64|1111.54|1127.16|1110.06|21
1651589680000|2022-05-03 14:54:40|1127.01|1109.91|1127.48|1110.38|1127.93|1110.83|1127.01|1109.91|27
1651589690000|2022-05-03 14:54:50|1127.2|1110.1|1127.78|1110.68|1127.78|1110.68|1127.06|1109.96|19
1651589700000|2022-05-03 14:55:00|1127.67|1110.57|1127.81|1110.71|1127.81|1110.71|1127.67|1110.57|9
1651589710000|2022-05-03 14:55:10|1127.78|1110.68|1127.91|1110.81|1127.91|1110.81|1127.78|1110.68|10
1651589720000|2022-05-03 14:55:20|1127.9|1110.8|1128.02|1110.92|1128.02|1110.92|1127.9|1110.8|4
1651589730000|2022-05-03 14:55:30|1128.01|1110.91|1127.84|1110.74|1128.01|1110.91|1127.84|1110.74|12
1651589740000|2022-05-03 14:55:40|1127.8|1110.7|1127.97|1110.87|1127.97|1110.87|1127.8|1110.7|3
1651589750000|2022-05-03 14:55:50|1127.95|1110.85|1126.98|1109.88|1127.95|1110.85|1126.98|1109.88|15
1651589760000|2022-05-03 14:56:00|1126.99|1109.89|1127.35|1110.25|1127.35|1110.25|1126.92|1109.82|17
1651589770000|2022-05-03 14:56:10|1127.66|1110.56|1127.73|1110.63|1127.73|1110.63|1127.62|1110.52|7
1651589790000|2022-05-03 14:56:30|1127.79|1110.69|1127.79|1110.69|1127.83|1110.73|1127.79|1110.69|4
1651589800000|2022-05-03 14:56:40|1127.82|1110.72|1128.03|1110.93|1128.05|1110.95|1127.82|1110.72|10
1651589810000|2022-05-03 14:56:50|1128.05|1110.95|1128.03|1110.93|1128.09|1110.99|1128.03|1110.93|5
1651589830000|2022-05-03 14:57:10|1128.06|1110.96|1128.62|1111.52|1128.62|1111.52|1128.06|1110.96|14
1651589840000|2022-05-03 14:57:20|1128.65|1111.55|1128.69|1111.59|1128.73|1111.63|1128.65|1111.55|5
1651589850000|2022-05-03 14:57:30|1128.73|1111.63|1128.66|1111.56|1128.73|1111.63|1128.51|1111.41|6
1651589860000|2022-05-03 14:57:40|1128.5|1111.4|1128.79|1111.69|1128.79|1111.69|1128.31|1111.21|10
1651589870000|2022-05-03 14:57:50|1128.8|1111.7|1128.78|1111.68|1128.97|1111.87|1128.78|1111.68|13
1651589880000|2022-05-03 14:58:00|1128.75|1111.65|1127.49|1110.39|1128.75|1111.65|1127.49|1110.39|22
1651589890000|2022-05-03 14:58:10|1127.46|1110.36|1127.89|1110.79|1127.89|1110.79|1127.24|1110.14|15
1651589900000|2022-05-03 14:58:20|1127.91|1110.81|1128.02|1110.92|1128.1|1111|1127.89|1110.79|12
1651589910000|2022-05-03 14:58:30|1127.99|1110.89|1127.99|1110.89|1128.02|1110.92|1127.93|1110.83|5
1651589920000|2022-05-03 14:58:40|1128.02|1110.92|1129.12|1112.02|1129.12|1112.02|1128.02|1110.92|20
1651589930000|2022-05-03 14:58:50|1129.13|1112.03|1129.33|1112.23|1129.33|1112.23|1129.03|1111.93|23
1651589940000|2022-05-03 14:59:00|1129.34|1112.24|1130.4|1113.3|1130.62|1113.52|1129.31|1112.21|18
1651589950000|2022-05-03 14:59:10|1130.63|1113.53|1130.49|1113.39|1130.95|1113.85|1130.42|1113.32|25
1651589960000|2022-05-03 14:59:20|1130.95|1113.85|1130.46|1113.36|1130.95|1113.85|1130.43|1113.33|22
1651589970000|2022-05-03 14:59:30|1130.92|1113.82|1130.68|1113.58|1130.92|1113.82|1130.46|1113.36|11
1651589980000|2022-05-03 14:59:40|1130.72|1113.62|1130.49|1113.39|1130.92|1113.82|1130.46|1113.36|18
1651589990000|2022-05-03 14:59:50|1130.95|1113.85|1130.72|1113.62|1130.95|1113.85|1130.49|1113.39|6
1651590000000|2022-05-03 15:00:00|1130.45|1113.35|1130.35|1113.25|1130.63|1113.53|1130.15|1113.05|13
1651590010000|2022-05-03 15:00:10|1130.37|1113.27|1130.11|1113.01|1130.42|1113.32|1130.08|1112.98|11
1651590020000|2022-05-03 15:00:20|1130.09|1112.99|1130.04|1112.94|1130.09|1112.99|1130.04|1112.94|5
1651590030000|2022-05-03 15:00:30|1129.95|1112.85|1129.27|1112.17|1129.95|1112.85|1129.19|1112.09|19
1651590040000|2022-05-03 15:00:40|1129.26|1112.16|1129.03|1111.93|1129.26|1112.16|1128.97|1111.87|13
1651590050000|2022-05-03 15:00:50|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1
1651590060000|2022-05-03 15:01:00|1129.01|1111.91|1129.14|1112.04|1129.14|1112.04|1129.01|1111.91|6
1651590070000|2022-05-03 15:01:10|1129.1|1112|1127.9|1110.8|1129.1|1112|1127.9|1110.8|12
1651590080000|2022-05-03 15:01:20|1127.87|1110.77|1127.74|1110.64|1127.9|1110.8|1127.16|1110.06|21
1651590090000|2022-05-03 15:01:30|1127.61|1110.51|1127.78|1110.68|1127.99|1110.89|1127.17|1110.07|18
1651590100000|2022-05-03 15:01:40|1127.83|1110.73|1127.62|1110.52|1127.93|1110.83|1127.41|1110.31|17
1651590110000|2022-05-03 15:01:50|1127.59|1110.49|1128.4|1111.3|1128.4|1111.3|1127.48|1110.38|12
1651590120000|2022-05-03 15:02:00|1128.41|1111.31|1129.3|1112.2|1129.42|1112.32|1128.22|1111.12|20
1651590130000|2022-05-03 15:02:10|1129.43|1112.33|1129.85|1112.75|1129.85|1112.75|1129.42|1112.32|18
1651590140000|2022-05-03 15:02:20|1129.86|1112.76|1130.25|1113.15|1130.51|1113.41|1129.86|1112.76|18
1651590150000|2022-05-03 15:02:30|1130|1112.9|1129.57|1112.47|1130.02|1112.92|1129.46|1112.36|17
1651590160000|2022-05-03 15:02:40|1129.56|1112.46|1129.11|1112.01|1129.6|1112.5|1129.09|1111.99|13
1651590170000|2022-05-03 15:02:50|1129.17|1112.07|1129.67|1112.57|1129.69|1112.59|1129.13|1112.03|20
1651590180000|2022-05-03 15:03:00|1129.68|1112.58|1129.29|1112.19|1129.86|1112.76|1129.28|1112.18|23
1651590190000|2022-05-03 15:03:10|1129.3|1112.2|1129.24|1112.14|1129.39|1112.29|1129.24|1112.14|17
1651590200000|2022-05-03 15:03:20|1129.25|1112.15|1129.94|1112.84|1129.94|1112.84|1129.25|1112.15|11
1651590210000|2022-05-03 15:03:30|1129.78|1112.68|1129.39|1112.29|1129.78|1112.68|1129.32|1112.22|18
1651590220000|2022-05-03 15:03:40|1129.21|1112.11|1129.81|1112.71|1129.81|1112.71|1129.16|1112.06|18
1651590230000|2022-05-03 15:03:50|1129.93|1112.83|1130.79|1113.69|1130.79|1113.69|1129.81|1112.71|19
1651590240000|2022-05-03 15:04:00|1130.82|1113.72|1130.85|1113.75|1130.86|1113.76|1130.82|1113.72|9
1651590250000|2022-05-03 15:04:10|1130.83|1113.73|1131|1113.9|1131|1113.9|1130.83|1113.73|3
1651590260000|2022-05-03 15:04:20|1131.01|1113.91|1131.43|1114.33|1131.43|1114.33|1131.01|1113.91|15
1651590270000|2022-05-03 15:04:30|1131.44|1114.34|1131.45|1114.35|1131.45|1114.35|1131.44|1114.34|2
1651590280000|2022-05-03 15:04:40|1131.43|1114.33|1131.74|1114.64|1131.74|1114.64|1131.4|1114.3|4
1651590290000|2022-05-03 15:04:50|1131.82|1114.72|1132.31|1115.21|1132.31|1115.21|1131.82|1114.72|14
1651590300000|2022-05-03 15:05:00|1132.48|1115.38|1133.61|1116.51|1133.61|1116.51|1132.48|1115.38|11
1651590310000|2022-05-03 15:05:10|1133.63|1116.53|1133.63|1116.53|1133.63|1116.53|1133.58|1116.48|4
1651590320000|2022-05-03 15:05:20|1133.5|1116.4|1133.45|1116.35|1133.5|1116.4|1133.42|1116.32|3
1651590330000|2022-05-03 15:05:30|1133.46|1116.36|1133.57|1116.47|1133.57|1116.47|1133.01|1115.91|18
1651590340000|2022-05-03 15:05:40|1133.78|1116.68|1133.78|1116.68|1133.78|1116.68|1133.78|1116.68|1
1651590350000|2022-05-03 15:05:50|1133.86|1116.76|1133.86|1116.76|1133.86|1116.76|1133.86|1116.76|1
1651590360000|2022-05-03 15:06:00|1133.87|1116.77|1134.53|1117.43|1134.53|1117.43|1133.87|1116.77|14
1651590370000|2022-05-03 15:06:10|1134.57|1117.47|1133.18|1116.08|1134.57|1117.47|1133.18|1116.08|21
1651590380000|2022-05-03 15:06:20|1133.17|1116.07|1133.24|1116.14|1133.68|1116.58|1133.09|1115.99|18
1651590390000|2022-05-03 15:06:30|1133.23|1116.13|1134.05|1116.95|1134.06|1116.96|1133.12|1116.02|24
1651590400000|2022-05-03 15:06:40|1134.06|1116.96|1134.01|1116.91|1134.06|1116.96|1134.01|1116.91|3
1651590420000|2022-05-03 15:07:00|1134.12|1117.02|1134.42|1117.32|1134.56|1117.46|1134.12|1117.02|15
1651590430000|2022-05-03 15:07:10|1134.58|1117.48|1135.28|1118.18|1135.28|1118.18|1134.47|1117.37|19
1651590440000|2022-05-03 15:07:20|1135.23|1118.13|1135.46|1118.36|1135.46|1118.36|1135.23|1118.13|17
1651590450000|2022-05-03 15:07:30|1135.44|1118.34|1135.51|1118.41|1135.55|1118.45|1135.35|1118.25|29
1651590460000|2022-05-03 15:07:40|1135.71|1118.61|1135.61|1118.51|1135.71|1118.61|1135.35|1118.25|14
1651590470000|2022-05-03 15:07:50|1135.6|1118.5|1135.73|1118.63|1135.73|1118.63|1135.38|1118.28|15
1651590480000|2022-05-03 15:08:00|1135.32|1118.22|1136.22|1119.12|1136.54|1119.44|1135.3|1118.2|11
1651590490000|2022-05-03 15:08:10|1136.24|1119.14|1136.35|1119.25|1136.35|1119.25|1136.24|1119.14|5
1651590500000|2022-05-03 15:08:20|1136.34|1119.24|1136.35|1119.25|1136.37|1119.27|1136.34|1119.24|3
1651590510000|2022-05-03 15:08:30|1136.32|1119.22|1136.32|1119.22|1136.32|1119.22|1136.32|1119.22|1
1651590530000|2022-05-03 15:08:50|1136.33|1119.23|1137.42|1120.32|1137.43|1120.33|1136.33|1119.23|20
1651590540000|2022-05-03 15:09:00|1137.41|1120.31|1137.64|1120.54|1137.78|1120.68|1137.36|1120.26|19
1651590550000|2022-05-03 15:09:10|1137.57|1120.47|1137.72|1120.62|1137.75|1120.65|1137.39|1120.29|12
1651590560000|2022-05-03 15:09:20|1137.78|1120.68|1137.78|1120.68|1137.78|1120.68|1137.78|1120.68|1
1651590570000|2022-05-03 15:09:30|1137.81|1120.71|1137.85|1120.75|1137.86|1120.76|1137.78|1120.68|12
1651590580000|2022-05-03 15:09:40|1137.77|1120.67|1137.77|1120.67|1137.83|1120.73|1137.77|1120.67|5
1651590590000|2022-05-03 15:09:50|1137.8|1120.7|1137.82|1120.72|1137.82|1120.72|1137.8|1120.7|2
1651590600000|2022-05-03 15:10:00|1137.83|1120.73|1137.48|1120.38|1137.85|1120.75|1137.48|1120.38|11
1651590610000|2022-05-03 15:10:10|1137.41|1120.31|1137.2|1120.1|1137.41|1120.31|1137.2|1120.1|7
1651590620000|2022-05-03 15:10:20|1137.29|1120.19|1137.36|1120.26|1137.55|1120.45|1137.24|1120.14|18
1651590630000|2022-05-03 15:10:30|1137.55|1120.45|1137.14|1120.04|1137.59|1120.49|1137.07|1119.97|15
1651590640000|2022-05-03 15:10:40|1137.12|1120.02|1137.08|1119.98|1137.12|1120.02|1137.07|1119.97|7
1651590650000|2022-05-03 15:10:50|1137.06|1119.96|1136.95|1119.85|1137.1|1120|1136.93|1119.83|10
1651590660000|2022-05-03 15:11:00|1136.98|1119.88|1136.1|1119|1136.98|1119.88|1136.09|1118.99|17
1651590670000|2022-05-03 15:11:10|1136.11|1119.01|1136.68|1119.58|1136.74|1119.64|1136.1|1119|14
1651590680000|2022-05-03 15:11:20|1136.69|1119.59|1136.61|1119.51|1136.72|1119.62|1136.53|1119.43|15
1651590690000|2022-05-03 15:11:30|1136.65|1119.55|1136.96|1119.86|1136.96|1119.86|1136.55|1119.45|13
1651590700000|2022-05-03 15:11:40|1136.95|1119.85|1137.12|1120.02|1137.12|1120.02|1136.95|1119.85|4
1651590710000|2022-05-03 15:11:50|1137.01|1119.91|1136.9|1119.8|1137.13|1120.03|1136.87|1119.77|15
1651590720000|2022-05-03 15:12:00|1136.66|1119.56|1136.93|1119.83|1136.93|1119.83|1136.66|1119.56|8
1651590740000|2022-05-03 15:12:20|1137.02|1119.92|1137.06|1119.96|1137.08|1119.98|1136.99|1119.89|4
1651590750000|2022-05-03 15:12:30|1137.04|1119.94|1136.55|1119.45|1137.06|1119.96|1136.55|1119.45|13
1651590760000|2022-05-03 15:12:40|1136.56|1119.46|1136.27|1119.17|1136.56|1119.46|1136.26|1119.16|7
1651590770000|2022-05-03 15:12:50|1136.26|1119.16|1135.38|1118.28|1136.26|1119.16|1135.38|1118.28|13
1651590780000|2022-05-03 15:13:00|1135.08|1117.98|1135.14|1118.04|1135.14|1118.04|1135.08|1117.98|8
1651590790000|2022-05-03 15:13:10|1135.15|1118.05|1135.17|1118.07|1135.17|1118.07|1135.15|1118.05|2
1651590800000|2022-05-03 15:13:20|1135.05|1117.95|1134.84|1117.74|1135.05|1117.95|1134.79|1117.69|7
1651590810000|2022-05-03 15:13:30|1134.79|1117.69|1133.9|1116.8|1134.79|1117.69|1133.87|1116.77|27
1651590820000|2022-05-03 15:13:40|1133.94|1116.84|1133.87|1116.77|1133.94|1116.84|1133.73|1116.63|8
1651590830000|2022-05-03 15:13:50|1133.9|1116.8|1133.8|1116.7|1133.9|1116.8|1133.73|1116.63|19
1651590840000|2022-05-03 15:14:00|1133.88|1116.78|1133.85|1116.75|1133.95|1116.85|1133.78|1116.68|19
1651590850000|2022-05-03 15:14:10|1133.87|1116.77|1134.02|1116.92|1134.02|1116.92|1133.84|1116.74|17
1651590860000|2022-05-03 15:14:20|1134.04|1116.94|1134.05|1116.95|1134.05|1116.95|1133.93|1116.83|9
1651590870000|2022-05-03 15:14:30|1134.06|1116.96|1134.03|1116.93|1134.07|1116.97|1133.96|1116.86|10
1651590880000|2022-05-03 15:14:40|1133.94|1116.84|1134.26|1117.16|1134.26|1117.16|1133.94|1116.84|7
1651590890000|2022-05-03 15:14:50|1134.63|1117.53|1134.92|1117.82|1134.92|1117.82|1134.6|1117.5|17
1651590900000|2022-05-03 15:15:00|1134.89|1117.79|1135.82|1118.72|1135.82|1118.72|1134.79|1117.69|15
1651590910000|2022-05-03 15:15:10|1135.67|1118.57|1135.29|1118.19|1135.78|1118.68|1135.29|1118.19|13
1651590920000|2022-05-03 15:15:20|1135.05|1117.95|1134.81|1117.71|1135.05|1117.95|1134.78|1117.68|14
1651590930000|2022-05-03 15:15:30|1134.69|1117.59|1134.05|1116.95|1134.69|1117.59|1133.91|1116.81|14
1651590940000|2022-05-03 15:15:40|1134.14|1117.04|1134.05|1116.95|1134.72|1117.62|1133.94|1116.84|16
1651590950000|2022-05-03 15:15:50|1134.09|1116.99|1134.07|1116.97|1134.09|1116.99|1134.03|1116.93|12
1651590960000|2022-05-03 15:16:00|1134.08|1116.98|1134.07|1116.97|1134.08|1116.98|1134.03|1116.93|12
1651590970000|2022-05-03 15:16:10|1134.03|1116.93|1134.05|1116.95|1134.07|1116.97|1134.03|1116.93|13
1651590980000|2022-05-03 15:16:20|1134.03|1116.93|1134.05|1116.95|1134.16|1117.06|1134.03|1116.93|10
1651590990000|2022-05-03 15:16:30|1133.99|1116.89|1134.86|1117.76|1134.86|1117.76|1133.88|1116.78|21
1651591000000|2022-05-03 15:16:40|1134.87|1117.77|1134.75|1117.65|1134.89|1117.79|1134.62|1117.52|14
1651591010000|2022-05-03 15:16:50|1134.84|1117.74|1134.12|1117.02|1134.84|1117.74|1134.12|1117.02|18
1651591020000|2022-05-03 15:17:00|1134.11|1117.01|1134.18|1117.08|1134.18|1117.08|1134.11|1117.01|9
1651591030000|2022-05-03 15:17:10|1134.09|1116.99|1132.66|1115.56|1134.09|1116.99|1132.66|1115.56|18
1651591040000|2022-05-03 15:17:20|1132.69|1115.59|1132.26|1115.16|1132.69|1115.59|1132.26|1115.16|15
1651591050000|2022-05-03 15:17:30|1132.27|1115.17|1131.88|1114.78|1132.27|1115.17|1131.81|1114.71|15
1651591060000|2022-05-03 15:17:40|1131.85|1114.75|1132.19|1115.09|1132.24|1115.14|1131.71|1114.61|13
1651591070000|2022-05-03 15:17:50|1132.25|1115.15|1131.99|1114.89|1132.25|1115.15|1131.99|1114.89|2
1651591080000|2022-05-03 15:18:00|1131.96|1114.86|1132.01|1114.91|1132.04|1114.94|1131.92|1114.82|12
1651591090000|2022-05-03 15:18:10|1132.3|1115.2|1132.02|1114.92|1132.3|1115.2|1132.02|1114.92|6
1651591100000|2022-05-03 15:18:20|1132.03|1114.93|1133.43|1116.33|1133.43|1116.33|1132.01|1114.91|22
1651591110000|2022-05-03 15:18:30|1133.42|1116.32|1133.42|1116.32|1133.45|1116.35|1133.42|1116.32|8
1651591120000|2022-05-03 15:18:40|1133.36|1116.26|1132.93|1115.83|1133.36|1116.26|1132.9|1115.8|24
1651591130000|2022-05-03 15:18:50|1132.94|1115.84|1132.77|1115.67|1132.95|1115.85|1132.77|1115.67|6
1651591140000|2022-05-03 15:19:00|1132.88|1115.78|1132.68|1115.58|1132.88|1115.78|1132.68|1115.58|12
1651591150000|2022-05-03 15:19:10|1132.67|1115.57|1132.25|1115.15|1132.67|1115.57|1132.09|1114.99|9
1651591160000|2022-05-03 15:19:20|1132.24|1115.14|1132.19|1115.09|1132.29|1115.19|1132.04|1114.94|15
1651591170000|2022-05-03 15:19:30|1132.1|1115|1132.05|1114.95|1132.13|1115.03|1131.88|1114.78|13
1651591180000|2022-05-03 15:19:40|1132.04|1114.94|1131.92|1114.82|1132.05|1114.95|1131.85|1114.75|7
1651591190000|2022-05-03 15:19:50|1131.93|1114.83|1131.89|1114.79|1131.96|1114.86|1131.87|1114.77|15
1651591200000|2022-05-03 15:20:00|1131.92|1114.82|1131.99|1114.89|1132.04|1114.94|1131.85|1114.75|19
1651591210000|2022-05-03 15:20:10|1132|1114.9|1132.04|1114.94|1132.08|1114.98|1131.98|1114.88|19
1651591220000|2022-05-03 15:20:20|1132.03|1114.93|1132.61|1115.51|1132.61|1115.51|1132.03|1114.93|17
1651591230000|2022-05-03 15:20:30|1132.6|1115.5|1132.12|1115.02|1132.6|1115.5|1132.01|1114.91|19
1651591240000|2022-05-03 15:20:40|1132.23|1115.13|1132.21|1115.11|1132.23|1115.13|1132.21|1115.11|7
1651591250000|2022-05-03 15:20:50|1132.16|1115.06|1131.93|1114.83|1132.16|1115.06|1131.93|1114.83|2
1651591260000|2022-05-03 15:21:00|1131.94|1114.84|1131.93|1114.83|1132.01|1114.91|1131.85|1114.75|14
1651591270000|2022-05-03 15:21:10|1131.94|1114.84|1131.93|1114.83|1131.94|1114.84|1131.93|1114.83|4
1651591280000|2022-05-03 15:21:20|1131.94|1114.84|1132.05|1114.95|1132.06|1114.96|1131.94|1114.84|5
1651591290000|2022-05-03 15:21:30|1132.03|1114.93|1132.04|1114.94|1132.04|1114.94|1132.03|1114.93|2
1651591320000|2022-05-03 15:22:00|1132.08|1114.98|1132.86|1115.76|1132.86|1115.76|1132.08|1114.98|9
1651591330000|2022-05-03 15:22:10|1132.88|1115.78|1133.12|1116.02|1133.18|1116.08|1132.87|1115.77|16
1651591340000|2022-05-03 15:22:20|1133.1|1116|1133.03|1115.93|1133.1|1116|1133.03|1115.93|13
1651591350000|2022-05-03 15:22:30|1133.02|1115.92|1133.06|1115.96|1133.07|1115.97|1133.02|1115.92|7
1651591360000|2022-05-03 15:22:40|1133.15|1116.05|1133.06|1115.96|1133.15|1116.05|1133.05|1115.95|14
1651591370000|2022-05-03 15:22:50|1133.05|1115.95|1133.09|1115.99|1133.11|1116.01|1133.05|1115.95|10
1651591380000|2022-05-03 15:23:00|1133.1|1116|1133.08|1115.98|1133.11|1116.01|1133.07|1115.97|6
1651591400000|2022-05-03 15:23:20|1133.09|1115.99|1133.07|1115.97|1133.09|1115.99|1133.07|1115.97|2
1651591420000|2022-05-03 15:23:40|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1133.07|1115.97|5
1651591430000|2022-05-03 15:23:50|1133.12|1116.02|1133.08|1115.98|1133.21|1116.11|1133.05|1115.95|5
1651591440000|2022-05-03 15:24:00|1133.15|1116.05|1133.17|1116.07|1133.41|1116.31|1133.11|1116.01|12
1651591450000|2022-05-03 15:24:10|1133.18|1116.08|1133.17|1116.07|1133.19|1116.09|1133.16|1116.06|6
1651591460000|2022-05-03 15:24:20|1133.16|1116.06|1134.04|1116.94|1134.04|1116.94|1133.11|1116.01|21
1651591470000|2022-05-03 15:24:30|1134.05|1116.95|1134.09|1116.99|1134.11|1117.01|1134.05|1116.95|14
1651591480000|2022-05-03 15:24:40|1134.06|1116.96|1135.08|1117.98|1135.08|1117.98|1134.06|1116.96|15
1651591490000|2022-05-03 15:24:50|1135.03|1117.93|1134.19|1117.09|1135.06|1117.96|1134.19|1117.09|15
1651591500000|2022-05-03 15:25:00|1134.21|1117.11|1134.19|1117.09|1134.21|1117.11|1134.18|1117.08|10
1651591510000|2022-05-03 15:25:10|1134.2|1117.1|1134.14|1117.04|1134.21|1117.11|1134.13|1117.03|7
1651591520000|2022-05-03 15:25:20|1134.04|1116.94|1134.68|1117.58|1134.68|1117.58|1134.03|1116.93|15
1651591530000|2022-05-03 15:25:30|1134.67|1117.57|1134.62|1117.52|1134.83|1117.73|1134.62|1117.52|18
1651591540000|2022-05-03 15:25:40|1134.59|1117.49|1134.35|1117.25|1134.59|1117.49|1134.31|1117.21|7
1651591550000|2022-05-03 15:25:50|1134.31|1117.21|1134.18|1117.08|1134.31|1117.21|1134.18|1117.08|2
1651591560000|2022-05-03 15:26:00|1134.16|1117.06|1134|1116.9|1134.16|1117.06|1134|1116.9|14
1651591570000|2022-05-03 15:26:10|1133.8|1116.7|1133.55|1116.45|1133.8|1116.7|1133.31|1116.21|13
1651591580000|2022-05-03 15:26:20|1133.35|1116.25|1133.23|1116.13|1133.35|1116.25|1133.21|1116.11|6
1651591590000|2022-05-03 15:26:30|1133.21|1116.11|1132.94|1115.84|1133.24|1116.14|1132.94|1115.84|6
1651591600000|2022-05-03 15:26:40|1132.95|1115.85|1132.96|1115.86|1132.99|1115.89|1132.93|1115.83|10
1651591620000|2022-05-03 15:27:00|1133.02|1115.92|1131.95|1114.85|1133.02|1115.92|1131.93|1114.83|19
1651591630000|2022-05-03 15:27:10|1131.94|1114.84|1131.64|1114.54|1131.94|1114.84|1131.61|1114.51|16
1651591640000|2022-05-03 15:27:20|1131.6|1114.5|1131.58|1114.48|1131.65|1114.55|1131.54|1114.44|14
1651591650000|2022-05-03 15:27:30|1131.56|1114.46|1131.8|1114.7|1131.84|1114.74|1131.51|1114.41|15
1651591660000|2022-05-03 15:27:40|1131.81|1114.71|1131.95|1114.85|1131.96|1114.86|1131.81|1114.71|12
1651591670000|2022-05-03 15:27:50|1131.96|1114.86|1132.08|1114.98|1132.11|1115.01|1131.96|1114.86|11
1651591680000|2022-05-03 15:28:00|1132.06|1114.96|1132.64|1115.54|1132.92|1115.82|1132.05|1114.95|21
1651591690000|2022-05-03 15:28:10|1132.57|1115.47|1132.64|1115.54|1132.65|1115.55|1132.57|1115.47|10
1651591700000|2022-05-03 15:28:20|1132.66|1115.56|1132.81|1115.71|1132.97|1115.87|1132.66|1115.56|17
1651591710000|2022-05-03 15:28:30|1132.62|1115.52|1131.99|1114.89|1132.62|1115.52|1131.92|1114.82|14
1651591720000|2022-05-03 15:28:40|1132|1114.9|1132.09|1114.99|1132.42|1115.32|1131.95|1114.85|21
1651591730000|2022-05-03 15:28:50|1132.05|1114.95|1132.15|1115.05|1132.15|1115.05|1132.03|1114.93|7
1651591740000|2022-05-03 15:29:00|1132.12|1115.02|1132.13|1115.03|1132.13|1115.03|1132.12|1115.02|2
1651591750000|2022-05-03 15:29:10|1132.11|1115.01|1132.16|1115.06|1132.16|1115.06|1132.06|1114.96|14
1651591760000|2022-05-03 15:29:20|1132.12|1115.02|1132.12|1115.02|1132.13|1115.03|1132.08|1114.98|15
1651591770000|2022-05-03 15:29:30|1132.11|1115.01|1132.05|1114.95|1132.12|1115.02|1132.04|1114.94|15
1651591780000|2022-05-03 15:29:40|1132|1114.9|1131.95|1114.85|1132|1114.9|1131.89|1114.79|12
1651591790000|2022-05-03 15:29:50|1131.9|1114.8|1132|1114.9|1132|1114.9|1131.9|1114.8|10
1651591800000|2022-05-03 15:30:00|1132.01|1114.91|1132.09|1114.99|1132.63|1115.53|1132.01|1114.91|23
1651591810000|2022-05-03 15:30:10|1132.05|1114.95|1132.1|1115|1132.1|1115|1132.05|1114.95|8
1651591820000|2022-05-03 15:30:20|1132.07|1114.97|1132.16|1115.06|1132.19|1115.09|1132.06|1114.96|6
1651591830000|2022-05-03 15:30:30|1132.17|1115.07|1132.14|1115.04|1132.18|1115.08|1132.14|1115.04|9
1651591840000|2022-05-03 15:30:40|1132.18|1115.08|1132.09|1114.99|1132.18|1115.08|1132.08|1114.98|10
1651591850000|2022-05-03 15:30:50|1132.07|1114.97|1131.94|1114.84|1132.09|1114.99|1131.92|1114.82|9
1651591860000|2022-05-03 15:31:00|1131.92|1114.82|1131.88|1114.78|1131.92|1114.82|1131.87|1114.77|9
1651591870000|2022-05-03 15:31:10|1131.9|1114.8|1131.9|1114.8|1131.9|1114.8|1131.88|1114.78|5
1651591880000|2022-05-03 15:31:20|1131.89|1114.79|1131.1|1114|1131.97|1114.87|1131.08|1113.98|14
1651591890000|2022-05-03 15:31:30|1131.09|1113.99|1131.09|1113.99|1131.1|1114|1130.88|1113.78|15
1651591900000|2022-05-03 15:31:40|1131.08|1113.98|1131.83|1114.73|1131.84|1114.74|1131.04|1113.94|29
1651591910000|2022-05-03 15:31:50|1131.86|1114.76|1131.06|1113.96|1131.86|1114.76|1131.06|1113.96|16
1651591920000|2022-05-03 15:32:00|1131.07|1113.97|1131.08|1113.98|1131.08|1113.98|1131.07|1113.97|2
1651591930000|2022-05-03 15:32:10|1131.06|1113.96|1130.95|1113.85|1131.06|1113.96|1130.93|1113.83|3
1651591940000|2022-05-03 15:32:20|1130.96|1113.86|1131.01|1113.91|1131.01|1113.91|1130.96|1113.86|3
1651591950000|2022-05-03 15:32:30|1130.98|1113.88|1131.16|1114.06|1131.18|1114.08|1130.98|1113.88|17
1651591960000|2022-05-03 15:32:40|1131.17|1114.07|1131.27|1114.17|1131.33|1114.23|1131.14|1114.04|6
1651591970000|2022-05-03 15:32:50|1131.11|1114.01|1131.3|1114.2|1131.3|1114.2|1131.11|1114.01|8
1651591980000|2022-05-03 15:33:00|1131.27|1114.17|1131.78|1114.68|1131.79|1114.69|1131.23|1114.13|16
1651591990000|2022-05-03 15:33:10|1131.9|1114.8|1131.99|1114.89|1131.99|1114.89|1131.61|1114.51|19
1651592000000|2022-05-03 15:33:20|1131.64|1114.54|1131.81|1114.71|1132.01|1114.91|1131.64|1114.54|21
1651592010000|2022-05-03 15:33:30|1131.84|1114.74|1131.72|1114.62|1132.01|1114.91|1131.62|1114.52|23
1651592020000|2022-05-03 15:33:40|1131.75|1114.65|1132.69|1115.59|1132.75|1115.65|1131.75|1114.65|21
1651592030000|2022-05-03 15:33:50|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651592040000|2022-05-03 15:34:00|1133.29|1116.19|1133.66|1116.56|1133.85|1116.75|1133.29|1116.19|15
1651592050000|2022-05-03 15:34:10|1133.67|1116.57|1133.85|1116.75|1133.85|1116.75|1133.66|1116.56|21
1651592060000|2022-05-03 15:34:20|1133.83|1116.73|1133.81|1116.71|1133.83|1116.73|1133.63|1116.53|23
1651592070000|2022-05-03 15:34:30|1133.82|1116.72|1133.76|1116.66|1133.83|1116.73|1133.61|1116.51|22
1651592080000|2022-05-03 15:34:40|1133.75|1116.65|1133.69|1116.59|1133.83|1116.73|1133.54|1116.44|21
1651592090000|2022-05-03 15:34:50|1133.7|1116.6|1133.17|1116.07|1133.72|1116.62|1133.14|1116.04|14
1651592100000|2022-05-03 15:35:00|1133.2|1116.1|1132.98|1115.88|1133.2|1116.1|1132.98|1115.88|8
1651592110000|2022-05-03 15:35:10|1132.42|1115.32|1131.05|1113.95|1132.43|1115.33|1131.05|1113.95|14
1651592120000|2022-05-03 15:35:20|1131.1|1114|1131.21|1114.11|1131.21|1114.11|1131.1|1114|7
1651592130000|2022-05-03 15:35:30|1131.15|1114.05|1131.05|1113.95|1131.21|1114.11|1131.03|1113.93|7
1651592140000|2022-05-03 15:35:40|1131.02|1113.92|1131.05|1113.95|1131.05|1113.95|1131.01|1113.91|8
1651592150000|2022-05-03 15:35:50|1131.03|1113.93|1130.96|1113.86|1131.08|1113.98|1130.37|1113.27|14
1651592160000|2022-05-03 15:36:00|1130.99|1113.89|1131.13|1114.03|1131.13|1114.03|1130.99|1113.89|12
1651592170000|2022-05-03 15:36:10|1131.14|1114.04|1131.16|1114.06|1131.16|1114.06|1131.09|1113.99|12
1651592180000|2022-05-03 15:36:20|1131.15|1114.05|1131.19|1114.09|1131.19|1114.09|1131.15|1114.05|2
1651592200000|2022-05-03 15:36:40|1131.14|1114.04|1131.17|1114.07|1131.19|1114.09|1131.14|1114.04|6
1651592210000|2022-05-03 15:36:50|1131.1|1114|1131.11|1114.01|1131.11|1114.01|1131.1|1114|2
1651592220000|2022-05-03 15:37:00|1131.05|1113.95|1131.11|1114.01|1131.11|1114.01|1131.05|1113.95|4
1651592230000|2022-05-03 15:37:10|1131.1|1114|1130.41|1113.31|1131.11|1114.01|1130.41|1113.31|10
1651592240000|2022-05-03 15:37:20|1130.31|1113.21|1130.38|1113.28|1130.41|1113.31|1130.31|1113.21|4
1651592260000|2022-05-03 15:37:40|1130.08|1112.98|1130.08|1112.98|1130.08|1112.98|1130.08|1112.98|1
1651592280000|2022-05-03 15:38:00|1130.06|1112.96|1129.06|1111.96|1130.08|1112.98|1129.04|1111.94|27
1651592290000|2022-05-03 15:38:10|1129.05|1111.95|1129.5|1112.4|1129.5|1112.4|1129.03|1111.93|19
1651592300000|2022-05-03 15:38:20|1129.59|1112.49|1129.99|1112.89|1129.99|1112.89|1129.54|1112.44|20
1651592310000|2022-05-03 15:38:30|1129.97|1112.87|1129.86|1112.76|1129.97|1112.87|1129.86|1112.76|8
1651592320000|2022-05-03 15:38:40|1129.84|1112.74|1129.98|1112.88|1129.98|1112.88|1129.83|1112.73|11
1651592330000|2022-05-03 15:38:50|1129.86|1112.76|1129.25|1112.15|1129.86|1112.76|1129.24|1112.14|13
1651592340000|2022-05-03 15:39:00|1129.24|1112.14|1128.7|1111.6|1129.24|1112.14|1128.7|1111.6|16
1651592350000|2022-05-03 15:39:10|1128.69|1111.59|1128.25|1111.15|1128.69|1111.59|1128.24|1111.14|5
1651592360000|2022-05-03 15:39:20|1128.24|1111.14|1128.2|1111.1|1128.41|1111.31|1128.07|1110.97|17
1651592370000|2022-05-03 15:39:30|1128.19|1111.09|1128.05|1110.95|1128.19|1111.09|1128.05|1110.95|10
1651592380000|2022-05-03 15:39:40|1128.13|1111.03|1128.05|1110.95|1128.13|1111.03|1128.05|1110.95|2
1651592390000|2022-05-03 15:39:50|1128.06|1110.96|1128.76|1111.66|1128.77|1111.67|1128.06|1110.96|22
1651592400000|2022-05-03 15:40:00|1128.79|1111.69|1128.86|1111.76|1128.9|1111.8|1128.72|1111.62|27
1651592410000|2022-05-03 15:40:10|1128.81|1111.71|1128.83|1111.73|1128.88|1111.78|1128.81|1111.71|11
1651592420000|2022-05-03 15:40:20|1128.84|1111.74|1128.86|1111.76|1128.92|1111.82|1128.73|1111.63|19
1651592430000|2022-05-03 15:40:30|1128.84|1111.74|1128.05|1110.95|1128.84|1111.74|1128.03|1110.93|10
1651592440000|2022-05-03 15:40:40|1128.07|1110.97|1128.04|1110.94|1128.07|1110.97|1128.04|1110.94|2
1651592460000|2022-05-03 15:41:00|1128.02|1110.92|1128.02|1110.92|1128.02|1110.92|1128.02|1110.92|1
1651592470000|2022-05-03 15:41:10|1128.04|1110.94|1128.04|1110.94|1128.04|1110.94|1128.04|1110.94|1
1651592480000|2022-05-03 15:41:20|1128.09|1110.99|1128.15|1111.05|1128.17|1111.07|1128.09|1110.99|15
1651592490000|2022-05-03 15:41:30|1128.19|1111.09|1127.92|1110.82|1128.19|1111.09|1127.92|1110.82|9
1651592500000|2022-05-03 15:41:40|1127.89|1110.79|1127.89|1110.79|1128.01|1110.91|1127.89|1110.79|6
1651592510000|2022-05-03 15:41:50|1127.87|1110.77|1127.89|1110.79|1127.93|1110.83|1127.87|1110.77|6
1651592520000|2022-05-03 15:42:00|1127.94|1110.84|1127.94|1110.84|1127.94|1110.84|1127.86|1110.76|5
1651592530000|2022-05-03 15:42:10|1127.88|1110.78|1127.91|1110.81|1127.93|1110.83|1127.88|1110.78|5
1651592540000|2022-05-03 15:42:20|1127.88|1110.78|1127.88|1110.78|1127.88|1110.78|1127.88|1110.78|1
1651592550000|2022-05-03 15:42:30|1127.9|1110.8|1127.89|1110.79|1127.9|1110.8|1127.89|1110.79|2
1651592560000|2022-05-03 15:42:40|1127.88|1110.78|1127.89|1110.79|1127.89|1110.79|1127.88|1110.78|2
1651592570000|2022-05-03 15:42:50|1127.94|1110.84|1127.94|1110.84|1127.94|1110.84|1127.94|1110.84|1
1651592580000|2022-05-03 15:43:00|1127.78|1110.68|1128.01|1110.91|1128.01|1110.91|1127.78|1110.68|8
1651592590000|2022-05-03 15:43:10|1127.97|1110.87|1127.94|1110.84|1127.97|1110.87|1127.94|1110.84|3
1651592600000|2022-05-03 15:43:20|1127.89|1110.79|1127.89|1110.79|1127.89|1110.79|1127.89|1110.79|1
1651592610000|2022-05-03 15:43:30|1127.9|1110.8|1127.97|1110.87|1127.97|1110.87|1127.9|1110.8|4
1651592620000|2022-05-03 15:43:40|1127.94|1110.84|1127.27|1110.17|1127.94|1110.84|1127.22|1110.12|12
1651592630000|2022-05-03 15:43:50|1127.39|1110.29|1127.58|1110.48|1127.58|1110.48|1127.39|1110.29|2
1651592640000|2022-05-03 15:44:00|1127.65|1110.55|1127.99|1110.89|1127.99|1110.89|1127.6|1110.5|19
1651592650000|2022-05-03 15:44:10|1127.98|1110.88|1127.94|1110.84|1128.08|1110.98|1127.79|1110.69|14
1651592660000|2022-05-03 15:44:20|1127.64|1110.54|1127.58|1110.48|1127.94|1110.84|1127.58|1110.48|13
1651592670000|2022-05-03 15:44:30|1127.46|1110.36|1127.41|1110.31|1127.51|1110.41|1127.35|1110.25|8
1651592680000|2022-05-03 15:44:40|1127.42|1110.32|1127.25|1110.15|1127.44|1110.34|1127.21|1110.11|5
1651592690000|2022-05-03 15:44:50|1127.1|1110|1127.27|1110.17|1127.27|1110.17|1127.1|1110|2
1651592700000|2022-05-03 15:45:00|1127.75|1110.65|1128.64|1111.54|1128.64|1111.54|1127.75|1110.65|24
1651592710000|2022-05-03 15:45:10|1128.65|1111.55|1128.69|1111.59|1128.69|1111.59|1128.45|1111.35|24
1651592720000|2022-05-03 15:45:20|1128.71|1111.61|1128.88|1111.78|1128.89|1111.79|1128.65|1111.55|16
1651592730000|2022-05-03 15:45:30|1128.87|1111.77|1128.81|1111.71|1128.96|1111.86|1128.67|1111.57|19
1651592740000|2022-05-03 15:45:40|1128.77|1111.67|1128.71|1111.61|1128.95|1111.85|1128.71|1111.61|17
1651592750000|2022-05-03 15:45:50|1128.62|1111.52|1128.68|1111.58|1128.71|1111.61|1128.62|1111.52|3
1651592760000|2022-05-03 15:46:00|1128.72|1111.62|1128.18|1111.08|1128.72|1111.62|1128.12|1111.02|13
1651592770000|2022-05-03 15:46:10|1128.17|1111.07|1128.06|1110.96|1128.17|1111.07|1127.96|1110.86|19
1651592780000|2022-05-03 15:46:20|1128.07|1110.97|1128.56|1111.46|1128.62|1111.52|1127.97|1110.87|24
1651592790000|2022-05-03 15:46:30|1128.64|1111.54|1129.08|1111.98|1129.11|1112.01|1128.6|1111.5|13
1651592800000|2022-05-03 15:46:40|1129.04|1111.94|1129.08|1111.98|1129.08|1111.98|1129.04|1111.94|7
1651592810000|2022-05-03 15:46:50|1129.04|1111.94|1129.53|1112.43|1129.55|1112.45|1129.04|1111.94|12
1651592820000|2022-05-03 15:47:00|1129.43|1112.33|1129.67|1112.57|1129.69|1112.59|1129.43|1112.33|7
1651592830000|2022-05-03 15:47:10|1129.98|1112.88|1130.96|1113.86|1130.96|1113.86|1129.98|1112.88|15
1651592840000|2022-05-03 15:47:20|1130.94|1113.84|1130.99|1113.89|1130.99|1113.89|1130.94|1113.84|3
1651592850000|2022-05-03 15:47:30|1130.98|1113.88|1131.04|1113.94|1131.05|1113.95|1130.74|1113.64|9
1651592860000|2022-05-03 15:47:40|1131.11|1114.01|1131.09|1113.99|1131.11|1114.01|1131.05|1113.95|5
1651592870000|2022-05-03 15:47:50|1131.03|1113.93|1131.06|1113.96|1131.06|1113.96|1131.03|1113.93|3
1651592880000|2022-05-03 15:48:00|1131.05|1113.95|1131.06|1113.96|1131.06|1113.96|1131.01|1113.91|6
1651592890000|2022-05-03 15:48:10|1131.08|1113.98|1131.08|1113.98|1131.08|1113.98|1131.03|1113.93|8
1651592900000|2022-05-03 15:48:20|1131.03|1113.93|1131.07|1113.97|1131.07|1113.97|1131.03|1113.93|8
1651592910000|2022-05-03 15:48:30|1131.08|1113.98|1131.07|1113.97|1131.08|1113.98|1131.04|1113.94|4
1651592920000|2022-05-03 15:48:40|1131.02|1113.92|1131.04|1113.94|1131.06|1113.96|1130.99|1113.89|8
1651592930000|2022-05-03 15:48:50|1130.99|1113.89|1131.05|1113.95|1131.06|1113.96|1130.99|1113.89|14
1651592940000|2022-05-03 15:49:00|1131.06|1113.96|1131.08|1113.98|1131.08|1113.98|1131.04|1113.94|7
1651592950000|2022-05-03 15:49:10|1131.07|1113.97|1131.09|1113.99|1131.09|1113.99|1131.04|1113.94|10
1651592960000|2022-05-03 15:49:20|1131.08|1113.98|1130.84|1113.74|1131.1|1114|1130.77|1113.67|17
1651592970000|2022-05-03 15:49:30|1130.83|1113.73|1130.42|1113.32|1130.83|1113.73|1130.41|1113.31|11
1651592980000|2022-05-03 15:49:40|1130.41|1113.31|1130.5|1113.4|1130.6|1113.5|1130.2|1113.1|17
1651592990000|2022-05-03 15:49:50|1130.51|1113.41|1130.53|1113.43|1130.53|1113.43|1130.41|1113.31|9
1651593000000|2022-05-03 15:50:00|1130.54|1113.44|1130.4|1113.3|1130.73|1113.63|1130.4|1113.3|17
1651593010000|2022-05-03 15:50:10|1130.39|1113.29|1130.01|1112.91|1130.39|1113.29|1129.95|1112.85|18
1651593020000|2022-05-03 15:50:20|1130.02|1112.92|1130|1112.9|1130.02|1112.92|1129.89|1112.79|9
1651593030000|2022-05-03 15:50:30|1129.99|1112.89|1129.99|1112.89|1129.99|1112.89|1129.99|1112.89|1
1651593040000|2022-05-03 15:50:40|1129.89|1112.79|1129.91|1112.81|1129.91|1112.81|1129.87|1112.77|4
1651593050000|2022-05-03 15:50:50|1129.93|1112.83|1129.85|1112.75|1129.95|1112.85|1129.79|1112.69|13
1651593060000|2022-05-03 15:51:00|1129.87|1112.77|1129.79|1112.69|1129.91|1112.81|1129.75|1112.65|11
1651593070000|2022-05-03 15:51:10|1129.78|1112.68|1128.98|1111.88|1129.78|1112.68|1128.97|1111.87|15
1651593080000|2022-05-03 15:51:20|1129|1111.9|1129.05|1111.95|1129.05|1111.95|1128.92|1111.82|7
1651593090000|2022-05-03 15:51:30|1128.97|1111.87|1128.94|1111.84|1128.97|1111.87|1128.94|1111.84|3
1651593100000|2022-05-03 15:51:40|1128.95|1111.85|1128.94|1111.84|1128.95|1111.85|1128.94|1111.84|4
1651593110000|2022-05-03 15:51:50|1128.96|1111.86|1129.03|1111.93|1129.07|1111.97|1128.85|1111.75|12
1651593120000|2022-05-03 15:52:00|1129.04|1111.94|1129.63|1112.53|1129.77|1112.67|1129.04|1111.94|22
1651593130000|2022-05-03 15:52:10|1129.65|1112.55|1130.16|1113.06|1130.16|1113.06|1129.56|1112.46|21
1651593140000|2022-05-03 15:52:20|1130.17|1113.07|1130.36|1113.26|1130.41|1113.31|1130.15|1113.05|13
1651593150000|2022-05-03 15:52:30|1130.34|1113.24|1130.41|1113.31|1130.45|1113.35|1130.34|1113.24|13
1651593160000|2022-05-03 15:52:40|1130.42|1113.32|1131.53|1114.43|1131.53|1114.43|1130.39|1113.29|20
1651593170000|2022-05-03 15:52:50|1131.51|1114.41|1131.42|1114.32|1131.57|1114.47|1131.42|1114.32|7
1651593180000|2022-05-03 15:53:00|1131.17|1114.07|1131.05|1113.95|1131.17|1114.07|1131.05|1113.95|15
1651593190000|2022-05-03 15:53:10|1131.04|1113.94|1130.95|1113.85|1131.04|1113.94|1130.9|1113.8|7
1651593200000|2022-05-03 15:53:20|1131|1113.9|1131.11|1114.01|1131.13|1114.03|1131|1113.9|6
1651593210000|2022-05-03 15:53:30|1131.06|1113.96|1131.07|1113.97|1131.17|1114.07|1131.06|1113.96|11
1651593220000|2022-05-03 15:53:40|1131.05|1113.95|1131.34|1114.24|1131.34|1114.24|1130.94|1113.84|21
1651593230000|2022-05-03 15:53:50|1131.49|1114.39|1131.86|1114.76|1131.87|1114.77|1131.48|1114.38|6
1651593240000|2022-05-03 15:54:00|1131.81|1114.71|1131.65|1114.55|1131.81|1114.71|1131.63|1114.53|6
1651593250000|2022-05-03 15:54:10|1131.78|1114.68|1131.87|1114.77|1131.87|1114.77|1131.72|1114.62|6
1651593260000|2022-05-03 15:54:20|1131.99|1114.89|1132.65|1115.55|1132.65|1115.55|1131.99|1114.89|11
1651593270000|2022-05-03 15:54:30|1132.67|1115.57|1132.98|1115.88|1132.98|1115.88|1132.59|1115.49|18
1651593280000|2022-05-03 15:54:40|1133|1115.9|1133|1115.9|1133|1115.9|1132.97|1115.87|5
1651593290000|2022-05-03 15:54:50|1132.98|1115.88|1132.82|1115.72|1133.02|1115.92|1132.82|1115.72|10
1651593300000|2022-05-03 15:55:00|1132.83|1115.73|1132.03|1114.93|1132.83|1115.73|1131.94|1114.84|26
1651593310000|2022-05-03 15:55:10|1132.06|1114.96|1132.35|1115.25|1132.47|1115.37|1132.03|1114.93|14
1651593320000|2022-05-03 15:55:20|1132.44|1115.34|1132.41|1115.31|1132.45|1115.35|1132.35|1115.25|10
1651593330000|2022-05-03 15:55:30|1132.5|1115.4|1132.86|1115.76|1132.86|1115.76|1132.5|1115.4|11
1651593340000|2022-05-03 15:55:40|1132.93|1115.83|1132.97|1115.87|1132.97|1115.87|1132.93|1115.83|2
1651593350000|2022-05-03 15:55:50|1132.79|1115.69|1132.83|1115.73|1132.97|1115.87|1132.79|1115.69|21
1651593360000|2022-05-03 15:56:00|1132.82|1115.72|1132.56|1115.46|1132.95|1115.85|1132.56|1115.46|12
1651593370000|2022-05-03 15:56:10|1132.52|1115.42|1132.58|1115.48|1132.58|1115.48|1132.52|1115.42|7
1651593390000|2022-05-03 15:56:30|1132.5|1115.4|1132.48|1115.38|1132.5|1115.4|1132.43|1115.33|7
1651593400000|2022-05-03 15:56:40|1132.44|1115.34|1132.17|1115.07|1132.53|1115.43|1132.14|1115.04|17
1651593410000|2022-05-03 15:56:50|1132.14|1115.04|1132.06|1114.96|1132.18|1115.08|1132.05|1114.95|8
1651593420000|2022-05-03 15:57:00|1132.05|1114.95|1131.21|1114.11|1132.05|1114.95|1131.21|1114.11|19
1651593430000|2022-05-03 15:57:10|1131.18|1114.08|1131.39|1114.29|1131.61|1114.51|1130.96|1113.86|20
1651593440000|2022-05-03 15:57:20|1131.55|1114.45|1131.58|1114.48|1131.72|1114.62|1131.4|1114.3|14
1651593450000|2022-05-03 15:57:30|1131.59|1114.49|1131.75|1114.65|1131.79|1114.69|1131.59|1114.49|10
1651593460000|2022-05-03 15:57:40|1131.72|1114.62|1131.97|1114.87|1131.99|1114.89|1131.72|1114.62|10
1651593470000|2022-05-03 15:57:50|1131.98|1114.88|1131.95|1114.85|1131.98|1114.88|1131.93|1114.83|9
1651593480000|2022-05-03 15:58:00|1131.97|1114.87|1131.88|1114.78|1131.97|1114.87|1131.76|1114.66|22
1651593490000|2022-05-03 15:58:10|1131.98|1114.88|1132.19|1115.09|1132.19|1115.09|1131.9|1114.8|21
1651593500000|2022-05-03 15:58:20|1132.17|1115.07|1132.64|1115.54|1132.8|1115.7|1132.17|1115.07|17
1651593510000|2022-05-03 15:58:30|1132.65|1115.55|1132.7|1115.6|1132.75|1115.65|1132.46|1115.36|16
1651593520000|2022-05-03 15:58:40|1132.72|1115.62|1132.63|1115.53|1132.75|1115.65|1132.5|1115.4|13
1651593530000|2022-05-03 15:58:50|1132.62|1115.52|1132.59|1115.49|1132.66|1115.56|1132.59|1115.49|10
1651593540000|2022-05-03 15:59:00|1132.62|1115.52|1132.75|1115.65|1132.86|1115.76|1132.6|1115.5|13
1651593550000|2022-05-03 15:59:10|1132.76|1115.66|1132.67|1115.57|1132.76|1115.66|1132.6|1115.5|9
1651593560000|2022-05-03 15:59:20|1132.68|1115.58|1132.72|1115.62|1132.72|1115.62|1132.64|1115.54|6
1651593570000|2022-05-03 15:59:30|1132.69|1115.59|1132.63|1115.53|1132.71|1115.61|1132.62|1115.52|10
1651593580000|2022-05-03 15:59:40|1132.64|1115.54|1132.63|1115.53|1132.66|1115.56|1132.58|1115.48|11
1651593590000|2022-05-03 15:59:50|1132.64|1115.54|1132.94|1115.84|1132.99|1115.89|1132.64|1115.54|17
1651593600000|2022-05-03 16:00:00|1132.95|1115.85|1133.1|1116|1133.1|1116|1132.95|1115.85|12
1651593610000|2022-05-03 16:00:10|1133.05|1115.95|1133.07|1115.97|1133.1|1116|1133.03|1115.93|7
1651593620000|2022-05-03 16:00:20|1133.04|1115.94|1133.16|1116.06|1133.19|1116.09|1132.91|1115.81|20
1651593630000|2022-05-03 16:00:30|1133.17|1116.07|1133.16|1116.06|1133.18|1116.08|1133.12|1116.02|12
1651593640000|2022-05-03 16:00:40|1133.1|1116|1133.14|1116.04|1133.14|1116.04|1133.1|1116|3
1651593650000|2022-05-03 16:00:50|1133.37|1116.27|1133.9|1116.8|1133.9|1116.8|1133.37|1116.27|10
1651593660000|2022-05-03 16:01:00|1134.13|1117.03|1134.41|1117.31|1134.44|1117.34|1134.13|1117.03|7
1651593670000|2022-05-03 16:01:10|1134.4|1117.3|1134.72|1117.62|1134.72|1117.62|1134.4|1117.3|9
1651593680000|2022-05-03 16:01:20|1134.78|1117.68|1135.52|1118.42|1135.55|1118.45|1134.78|1117.68|16
1651593690000|2022-05-03 16:01:30|1135.53|1118.43|1136.45|1119.35|1136.5|1119.4|1135.5|1118.4|23
1651593700000|2022-05-03 16:01:40|1136.51|1119.41|1136.81|1119.71|1137.16|1120.06|1136.49|1119.39|11
1651593710000|2022-05-03 16:01:50|1136.76|1119.66|1136.67|1119.57|1136.76|1119.66|1136.38|1119.28|19
1651593720000|2022-05-03 16:02:00|1136.66|1119.56|1135.97|1118.87|1136.66|1119.56|1135.97|1118.87|13
1651593730000|2022-05-03 16:02:10|1135.95|1118.85|1136.15|1119.05|1136.15|1119.05|1135.83|1118.73|26
1651593740000|2022-05-03 16:02:20|1136.14|1119.04|1137.04|1119.94|1137.06|1119.96|1136.14|1119.04|17
1651593750000|2022-05-03 16:02:30|1137|1119.9|1136.77|1119.67|1137.06|1119.96|1136.77|1119.67|11
1651593760000|2022-05-03 16:02:40|1137.03|1119.93|1137.09|1119.99|1137.12|1120.02|1137.03|1119.93|5
1651593770000|2022-05-03 16:02:50|1137.1|1120|1137.24|1120.14|1137.24|1120.14|1137.09|1119.99|7
1651593780000|2022-05-03 16:03:00|1137.22|1120.12|1136.99|1119.89|1137.56|1120.46|1136.99|1119.89|17
1651593790000|2022-05-03 16:03:10|1137.02|1119.92|1137.02|1119.92|1137.02|1119.92|1136.16|1119.06|33
1651593800000|2022-05-03 16:03:20|1137.03|1119.93|1136.94|1119.84|1137.12|1120.02|1136.65|1119.55|22
1651593810000|2022-05-03 16:03:30|1136.95|1119.85|1136.73|1119.63|1136.98|1119.88|1136.7|1119.6|11
1651593820000|2022-05-03 16:03:40|1136.74|1119.64|1136.73|1119.63|1136.77|1119.67|1136.73|1119.63|11
1651593830000|2022-05-03 16:03:50|1136.75|1119.65|1136.7|1119.6|1136.75|1119.65|1136.69|1119.59|6
1651593840000|2022-05-03 16:04:00|1136.68|1119.58|1136.31|1119.21|1136.69|1119.59|1136.3|1119.2|13
1651593850000|2022-05-03 16:04:10|1136.35|1119.25|1136.23|1119.13|1136.37|1119.27|1136.2|1119.1|10
1651593860000|2022-05-03 16:04:20|1136.21|1119.11|1136.2|1119.1|1136.23|1119.13|1136.19|1119.09|6
1651593870000|2022-05-03 16:04:30|1136.21|1119.11|1136.09|1118.99|1136.23|1119.13|1136.09|1118.99|3
1651593880000|2022-05-03 16:04:40|1136.08|1118.98|1136.1|1119|1136.17|1119.07|1136.08|1118.98|5
1651593890000|2022-05-03 16:04:50|1136.08|1118.98|1136.04|1118.94|1136.09|1118.99|1136.04|1118.94|8
1651593900000|2022-05-03 16:05:00|1136.18|1119.08|1135.97|1118.87|1136.18|1119.08|1135.95|1118.85|16
1651593910000|2022-05-03 16:05:10|1135.82|1118.72|1134.91|1117.81|1135.89|1118.79|1134.91|1117.81|21
1651593920000|2022-05-03 16:05:20|1134.78|1117.68|1134.59|1117.49|1134.91|1117.81|1134.07|1116.97|21
1651593930000|2022-05-03 16:05:30|1134.61|1117.51|1134.48|1117.38|1134.86|1117.76|1134.48|1117.38|16
1651593940000|2022-05-03 16:05:40|1134.54|1117.44|1133.22|1116.12|1134.54|1117.44|1133.22|1116.12|27
1651593950000|2022-05-03 16:05:50|1133.21|1116.11|1132.26|1115.16|1133.21|1116.11|1132.13|1115.03|22
1651593960000|2022-05-03 16:06:00|1132.11|1115.01|1130.6|1113.5|1132.11|1115.01|1130.6|1113.5|17
1651593970000|2022-05-03 16:06:10|1130.63|1113.53|1129.24|1112.14|1130.63|1113.53|1129.12|1112.02|18
1651593980000|2022-05-03 16:06:20|1129.22|1112.12|1128.97|1111.87|1129.22|1112.12|1128.18|1111.08|18
1651593990000|2022-05-03 16:06:30|1128.98|1111.88|1128.91|1111.81|1129.25|1112.15|1128.9|1111.8|16
1651594000000|2022-05-03 16:06:40|1128.9|1111.8|1128.47|1111.37|1128.9|1111.8|1128.47|1111.37|10
1651594010000|2022-05-03 16:06:50|1128.29|1111.19|1127.53|1110.43|1128.29|1111.19|1127.44|1110.34|13
1651594020000|2022-05-03 16:07:00|1127.33|1110.23|1126.42|1109.32|1127.33|1110.23|1126.41|1109.31|21
1651594030000|2022-05-03 16:07:10|1126.39|1109.29|1126.52|1109.42|1126.56|1109.46|1126|1108.9|27
1651594040000|2022-05-03 16:07:20|1126.49|1109.39|1126.14|1109.04|1126.97|1109.87|1126.13|1109.03|25
1651594050000|2022-05-03 16:07:30|1126.05|1108.95|1125.09|1107.99|1126.12|1109.02|1125.09|1107.99|23
1651594060000|2022-05-03 16:07:40|1125.08|1107.98|1124.92|1107.82|1125.08|1107.98|1124.72|1107.62|21
1651594070000|2022-05-03 16:07:50|1124.96|1107.86|1124.96|1107.86|1125.34|1108.24|1124.84|1107.74|20
1651594080000|2022-05-03 16:08:00|1124.82|1107.72|1124.81|1107.71|1124.95|1107.85|1124.55|1107.45|21
1651594090000|2022-05-03 16:08:10|1124.77|1107.67|1123.49|1106.39|1124.79|1107.69|1123.49|1106.39|19
1651594100000|2022-05-03 16:08:20|1123.33|1106.23|1123.4|1106.3|1123.93|1106.83|1123.31|1106.21|23
1651594110000|2022-05-03 16:08:30|1123.43|1106.33|1122.29|1105.19|1123.43|1106.33|1122.23|1105.13|24
1651594120000|2022-05-03 16:08:40|1122.21|1105.11|1122.87|1105.77|1122.94|1105.84|1122.21|1105.11|18
1651594130000|2022-05-03 16:08:50|1122.93|1105.83|1123.09|1105.99|1123.17|1106.07|1122.93|1105.83|16
1651594140000|2022-05-03 16:09:00|1123.08|1105.98|1122.67|1105.57|1123.08|1105.98|1122.55|1105.45|24
1651594150000|2022-05-03 16:09:10|1122.98|1105.88|1123.64|1106.54|1123.64|1106.54|1122.98|1105.88|15
1651594160000|2022-05-03 16:09:20|1123.65|1106.55|1123.74|1106.64|1123.79|1106.69|1123.61|1106.51|10
1651594170000|2022-05-03 16:09:30|1123.69|1106.59|1123.81|1106.71|1124.05|1106.95|1123.68|1106.58|11
1651594180000|2022-05-03 16:09:40|1123.82|1106.72|1124.68|1107.58|1124.68|1107.58|1123.82|1106.72|12
1651594190000|2022-05-03 16:09:50|1124.91|1107.81|1124.81|1107.71|1125.03|1107.93|1124.52|1107.42|5
1651594200000|2022-05-03 16:10:00|1125.02|1107.92|1125.02|1107.92|1125.1|1108|1125|1107.9|9
1651594210000|2022-05-03 16:10:10|1125.12|1108.02|1126.37|1109.27|1126.41|1109.31|1125.02|1107.92|13
1651594220000|2022-05-03 16:10:20|1126.34|1109.24|1126.75|1109.65|1126.75|1109.65|1126.21|1109.11|5
1651594230000|2022-05-03 16:10:30|1126.74|1109.64|1127.59|1110.49|1128.29|1111.19|1126.74|1109.64|14
1651594240000|2022-05-03 16:10:40|1128.12|1111.02|1127.9|1110.8|1128.56|1111.46|1127.79|1110.69|17
1651594250000|2022-05-03 16:10:50|1128.32|1111.22|1128.6|1111.5|1128.68|1111.58|1128.32|1111.22|3
1651594260000|2022-05-03 16:11:00|1128.86|1111.76|1128.51|1111.41|1128.92|1111.82|1128.36|1111.26|14
1651594270000|2022-05-03 16:11:10|1128.62|1111.52|1129.05|1111.95|1129.27|1112.17|1128.53|1111.43|13
1651594280000|2022-05-03 16:11:20|1129.16|1112.06|1129.8|1112.7|1129.93|1112.83|1129.05|1111.95|8
1651594290000|2022-05-03 16:11:30|1129.75|1112.65|1130.89|1113.79|1130.89|1113.79|1129.75|1112.65|7
1651594300000|2022-05-03 16:11:40|1130.77|1113.67|1129.87|1112.77|1130.78|1113.68|1129.87|1112.77|11
1651594310000|2022-05-03 16:11:50|1129.74|1112.64|1129.11|1112.01|1129.76|1112.66|1129.02|1111.92|9
1651594320000|2022-05-03 16:12:00|1129.05|1111.95|1129.43|1112.33|1129.89|1112.79|1129.05|1111.95|14
1651594330000|2022-05-03 16:12:10|1129.89|1112.79|1128.95|1111.85|1129.89|1112.79|1128.95|1111.85|14
1651594340000|2022-05-03 16:12:20|1128.83|1111.73|1128.62|1111.52|1128.93|1111.83|1128.62|1111.52|24
1651594350000|2022-05-03 16:12:30|1128.63|1111.53|1129.68|1112.58|1129.84|1112.74|1128.44|1111.34|17
1651594360000|2022-05-03 16:12:40|1129.46|1112.36|1129.97|1112.87|1130.08|1112.98|1129.46|1112.36|9
1651594370000|2022-05-03 16:12:50|1130.02|1112.92|1130.36|1113.26|1130.4|1113.3|1129.96|1112.86|15
1651594380000|2022-05-03 16:13:00|1130.16|1113.06|1130.89|1113.79|1130.89|1113.79|1130.16|1113.06|12
1651594390000|2022-05-03 16:13:10|1130.79|1113.69|1131.64|1114.54|1131.64|1114.54|1130.52|1113.42|16
1651594400000|2022-05-03 16:13:20|1131.71|1114.61|1132.04|1114.94|1132.17|1115.07|1131.71|1114.61|13
1651594410000|2022-05-03 16:13:30|1132.07|1114.97|1132.07|1114.97|1132.07|1114.97|1132.07|1114.97|1
1651594420000|2022-05-03 16:13:40|1132.06|1114.96|1132.29|1115.19|1132.37|1115.27|1132.06|1114.96|6
1651594430000|2022-05-03 16:13:50|1132.3|1115.2|1132.24|1115.14|1132.44|1115.34|1132.24|1115.14|19
1651594440000|2022-05-03 16:14:00|1132.25|1115.15|1131.72|1114.62|1132.25|1115.15|1131.72|1114.62|21
1651594450000|2022-05-03 16:14:10|1131.73|1114.63|1131.77|1114.67|1131.93|1114.83|1131.73|1114.63|6
1651594460000|2022-05-03 16:14:20|1131.75|1114.65|1131.9|1114.8|1131.95|1114.85|1131.74|1114.64|13
1651594470000|2022-05-03 16:14:30|1131.97|1114.87|1131.48|1114.38|1132.02|1114.92|1131.48|1114.38|13
1651594480000|2022-05-03 16:14:40|1131.4|1114.3|1131.35|1114.25|1131.43|1114.33|1131.29|1114.19|6
1651594490000|2022-05-03 16:14:50|1131.43|1114.33|1131.46|1114.36|1131.67|1114.57|1131.3|1114.2|11
1651594500000|2022-05-03 16:15:00|1131.9|1114.8|1131.86|1114.76|1132.87|1115.77|1131.81|1114.71|25
1651594510000|2022-05-03 16:15:10|1131.73|1114.63|1131.45|1114.35|1131.73|1114.63|1131.37|1114.27|14
1651594520000|2022-05-03 16:15:20|1131.46|1114.36|1131.84|1114.74|1131.96|1114.86|1131.46|1114.36|16
1651594530000|2022-05-03 16:15:30|1131.92|1114.82|1131.75|1114.65|1131.94|1114.84|1131.39|1114.29|5
1651594540000|2022-05-03 16:15:40|1131.39|1114.29|1131.43|1114.33|1131.81|1114.71|1131.39|1114.29|13
1651594550000|2022-05-03 16:15:50|1131.44|1114.34|1131.44|1114.34|1131.44|1114.34|1131.43|1114.33|3
1651594560000|2022-05-03 16:16:00|1131.46|1114.36|1130.82|1113.72|1131.46|1114.36|1130.81|1113.71|8
1651594570000|2022-05-03 16:16:10|1130.27|1113.17|1129.29|1112.19|1130.27|1113.17|1129.16|1112.06|9
1651594580000|2022-05-03 16:16:20|1129.24|1112.14|1129.19|1112.09|1129.47|1112.37|1129.07|1111.97|19
1651594590000|2022-05-03 16:16:30|1129.24|1112.14|1130.45|1113.35|1130.45|1113.35|1129.24|1112.14|8
1651594600000|2022-05-03 16:16:40|1130.24|1113.14|1130.2|1113.1|1130.24|1113.14|1130.2|1113.1|2
1651594610000|2022-05-03 16:16:50|1129.87|1112.77|1130.25|1113.15|1130.25|1113.15|1129.87|1112.77|7
1651594620000|2022-05-03 16:17:00|1130.04|1112.94|1130.11|1113.01|1130.32|1113.22|1129.98|1112.88|15
1651594630000|2022-05-03 16:17:10|1130.12|1113.02|1130.74|1113.64|1131.01|1113.91|1130.05|1112.95|18
1651594640000|2022-05-03 16:17:20|1130.62|1113.52|1130.74|1113.64|1130.85|1113.75|1130.62|1113.52|3
1651594660000|2022-05-03 16:17:40|1130.72|1113.62|1130.72|1113.62|1130.72|1113.62|1130.72|1113.62|1
1651594670000|2022-05-03 16:17:50|1130.36|1113.26|1130.36|1113.26|1130.36|1113.26|1130.36|1113.26|1
1651594680000|2022-05-03 16:18:00|1130.53|1113.43|1129.95|1112.85|1130.53|1113.43|1129.88|1112.78|15
1651594690000|2022-05-03 16:18:10|1129.96|1112.86|1129.83|1112.73|1129.97|1112.87|1129.83|1112.73|5
1651594700000|2022-05-03 16:18:20|1129.88|1112.78|1129.61|1112.51|1129.93|1112.83|1129.61|1112.51|6
1651594710000|2022-05-03 16:18:30|1129.55|1112.45|1129.32|1112.22|1129.55|1112.45|1129.18|1112.08|13
1651594720000|2022-05-03 16:18:40|1129.33|1112.23|1130.3|1113.2|1130.76|1113.66|1129.33|1112.23|21
1651594730000|2022-05-03 16:18:50|1130.36|1113.26|1130.56|1113.46|1130.56|1113.46|1130.36|1113.26|2
1651594740000|2022-05-03 16:19:00|1130.39|1113.29|1130.39|1113.29|1130.39|1113.29|1130.34|1113.24|3
1651594750000|2022-05-03 16:19:10|1130.32|1113.22|1130.97|1113.87|1130.97|1113.87|1130.28|1113.18|6
1651594770000|2022-05-03 16:19:30|1130.85|1113.75|1130.86|1113.76|1130.86|1113.76|1130.85|1113.75|2
1651594780000|2022-05-03 16:19:40|1130.37|1113.27|1130.05|1112.95|1130.39|1113.29|1130.05|1112.95|4
1651594790000|2022-05-03 16:19:50|1130.09|1112.99|1130.06|1112.96|1130.09|1112.99|1130.06|1112.96|2
1651594800000|2022-05-03 16:20:00|1130.07|1112.97|1130.46|1113.36|1130.46|1113.36|1130.07|1112.97|3
1651594810000|2022-05-03 16:20:10|1130.48|1113.38|1130.48|1113.38|1130.48|1113.38|1130.48|1113.38|1
1651594820000|2022-05-03 16:20:20|1130.55|1113.45|1130.55|1113.45|1130.55|1113.45|1130.55|1113.45|1
1651594830000|2022-05-03 16:20:30|1130.88|1113.78|1130.16|1113.06|1130.88|1113.78|1130.16|1113.06|3
1651594850000|2022-05-03 16:20:50|1130.15|1113.05|1129.08|1111.98|1130.15|1113.05|1129.08|1111.98|9
1651594860000|2022-05-03 16:21:00|1129.79|1112.69|1129.45|1112.35|1129.79|1112.69|1129.27|1112.17|7
1651594870000|2022-05-03 16:21:10|1129.46|1112.36|1129.92|1112.82|1130.05|1112.95|1129.42|1112.32|13
1651594880000|2022-05-03 16:21:20|1129.93|1112.83|1130.7|1113.6|1130.94|1113.84|1129.85|1112.75|21
1651594890000|2022-05-03 16:21:30|1130.65|1113.55|1131.05|1113.95|1131.05|1113.95|1130.65|1113.55|10
1651594900000|2022-05-03 16:21:40|1130.97|1113.87|1130.34|1113.24|1130.97|1113.87|1130.34|1113.24|4
1651594910000|2022-05-03 16:21:50|1130.35|1113.25|1130.36|1113.26|1130.41|1113.31|1130.34|1113.24|7
1651594920000|2022-05-03 16:22:00|1130.31|1113.21|1130.13|1113.03|1130.31|1113.21|1130.07|1112.97|9
1651594930000|2022-05-03 16:22:10|1130.3|1113.2|1130.9|1113.8|1130.9|1113.8|1130.3|1113.2|6
1651594940000|2022-05-03 16:22:20|1131|1113.9|1131.05|1113.95|1131.05|1113.95|1131|1113.9|5
1651594950000|2022-05-03 16:22:30|1130.87|1113.77|1130.13|1113.03|1130.98|1113.88|1130.09|1112.99|13
1651594960000|2022-05-03 16:22:40|1130.15|1113.05|1130.74|1113.64|1130.74|1113.64|1130.09|1112.99|12
1651594970000|2022-05-03 16:22:50|1130.7|1113.6|1131.01|1113.91|1131.01|1113.91|1130.69|1113.59|5
1651594980000|2022-05-03 16:23:00|1130.84|1113.74|1130|1112.9|1130.84|1113.74|1130|1112.9|3
1651594990000|2022-05-03 16:23:10|1129.96|1112.86|1130.82|1113.72|1130.87|1113.77|1129.96|1112.86|15
1651595000000|2022-05-03 16:23:20|1130.78|1113.68|1130.78|1113.68|1130.82|1113.72|1130.78|1113.68|5
1651595010000|2022-05-03 16:23:30|1131|1113.9|1130.96|1113.86|1131.01|1113.91|1130.83|1113.73|10
1651595020000|2022-05-03 16:23:40|1131.05|1113.95|1130.95|1113.85|1131.05|1113.95|1130.95|1113.85|3
1651595040000|2022-05-03 16:24:00|1130.83|1113.73|1130.09|1112.99|1130.83|1113.73|1130.03|1112.93|12
1651595050000|2022-05-03 16:24:10|1130.88|1113.78|1131.02|1113.92|1131.02|1113.92|1130.88|1113.78|5
1651595060000|2022-05-03 16:24:20|1131.03|1113.93|1131.03|1113.93|1131.03|1113.93|1131.03|1113.93|1
1651595070000|2022-05-03 16:24:30|1131.05|1113.95|1130.84|1113.74|1131.05|1113.95|1130.84|1113.74|2
1651595080000|2022-05-03 16:24:40|1130.88|1113.78|1131|1113.9|1131|1113.9|1130.76|1113.66|6
1651595090000|2022-05-03 16:24:50|1131.13|1114.03|1131.13|1114.03|1131.13|1114.03|1131.13|1114.03|1
1651595100000|2022-05-03 16:25:00|1131.01|1113.91|1131.37|1114.27|1131.39|1114.29|1131.01|1113.91|8
1651595110000|2022-05-03 16:25:10|1131.38|1114.28|1131.17|1114.07|1131.62|1114.52|1131.04|1113.94|6
1651595120000|2022-05-03 16:25:20|1131.1|1114|1131.15|1114.05|1131.15|1114.05|1131.02|1113.92|3
1651595130000|2022-05-03 16:25:30|1130.47|1113.37|1130.52|1113.42|1131.15|1114.05|1130.47|1113.37|3
1651595140000|2022-05-03 16:25:40|1130.25|1113.15|1130.21|1113.11|1130.25|1113.15|1130.1|1113|12
1651595150000|2022-05-03 16:25:50|1130.23|1113.13|1130.42|1113.32|1130.47|1113.37|1130.22|1113.12|14
1651595160000|2022-05-03 16:26:00|1130.47|1113.37|1130.26|1113.16|1130.47|1113.37|1130.26|1113.16|2
1651595170000|2022-05-03 16:26:10|1130.23|1113.13|1130.26|1113.16|1130.26|1113.16|1130.23|1113.13|2
1651595190000|2022-05-03 16:26:30|1130.22|1113.12|1130.22|1113.12|1130.22|1113.12|1130.22|1113.12|1
1651595200000|2022-05-03 16:26:40|1130.48|1113.38|1130.42|1113.32|1130.48|1113.38|1130.28|1113.18|4
1651595210000|2022-05-03 16:26:50|1130.48|1113.38|1130.23|1113.13|1130.57|1113.47|1130.23|1113.13|3
1651595220000|2022-05-03 16:27:00|1130.19|1113.09|1130.05|1112.95|1130.19|1113.09|1130.05|1112.95|3
1651595230000|2022-05-03 16:27:10|1129.69|1112.59|1129.45|1112.35|1129.69|1112.59|1129.15|1112.05|11
1651595240000|2022-05-03 16:27:20|1129.58|1112.48|1129.69|1112.59|1129.81|1112.71|1129.58|1112.48|8
1651595250000|2022-05-03 16:27:30|1130.06|1112.96|1130.09|1112.99|1130.1|1113|1130.03|1112.93|8
1651595260000|2022-05-03 16:27:40|1130.08|1112.98|1130.08|1112.98|1130.15|1113.05|1130.08|1112.98|8
1651595270000|2022-05-03 16:27:50|1130.1|1113|1131.56|1114.46|1131.56|1114.46|1130.1|1113|14
1651595280000|2022-05-03 16:28:00|1131.6|1114.5|1131.77|1114.67|1132.1|1115|1131.6|1114.5|7
1651595290000|2022-05-03 16:28:10|1131.74|1114.64|1131.77|1114.67|1131.77|1114.67|1131.74|1114.64|4
1651595300000|2022-05-03 16:28:20|1131.72|1114.62|1132.03|1114.93|1132.03|1114.93|1131.72|1114.62|4
1651595310000|2022-05-03 16:28:30|1131.87|1114.77|1131.23|1114.13|1131.93|1114.83|1131.04|1113.94|11
1651595320000|2022-05-03 16:28:40|1131.18|1114.08|1131.51|1114.41|1131.51|1114.41|1131.05|1113.95|9
1651595330000|2022-05-03 16:28:50|1131.35|1114.25|1131.23|1114.13|1131.35|1114.25|1131.17|1114.07|10
1651595340000|2022-05-03 16:29:00|1131.28|1114.18|1130.24|1113.14|1131.28|1114.18|1130.24|1113.14|16
1651595350000|2022-05-03 16:29:10|1129.99|1112.89|1130.05|1112.95|1130.05|1112.95|1129.99|1112.89|7
1651595360000|2022-05-03 16:29:20|1129.99|1112.89|1129.9|1112.8|1130.05|1112.95|1129.9|1112.8|14
1651595370000|2022-05-03 16:29:30|1129.84|1112.74|1129.5|1112.4|1129.85|1112.75|1129.27|1112.17|11
1651595380000|2022-05-03 16:29:40|1129.34|1112.24|1129.45|1112.35|1129.53|1112.43|1129.34|1112.24|12
1651595390000|2022-05-03 16:29:50|1129.46|1112.36|1129.11|1112.01|1129.53|1112.43|1129.1|1112|16
1651595400000|2022-05-03 16:30:00|1129.09|1111.99|1126.68|1109.58|1129.09|1111.99|1126.68|1109.58|28
1651595410000|2022-05-03 16:30:10|1126.49|1109.39|1126.18|1109.08|1126.68|1109.58|1126.09|1108.99|15
1651595420000|2022-05-03 16:30:20|1126.23|1109.13|1126.24|1109.14|1126.72|1109.62|1125.93|1108.83|12
1651595430000|2022-05-03 16:30:30|1126.25|1109.15|1127.11|1110.01|1127.11|1110.01|1126.25|1109.15|11
1651595440000|2022-05-03 16:30:40|1127.09|1109.99|1127.99|1110.89|1127.99|1110.89|1126.85|1109.75|19
1651595450000|2022-05-03 16:30:50|1127.98|1110.88|1128.16|1111.06|1128.35|1111.25|1127.98|1110.88|14
1651595460000|2022-05-03 16:31:00|1128.23|1111.13|1128.3|1111.2|1128.37|1111.27|1128.23|1111.13|6
1651595470000|2022-05-03 16:31:10|1128.23|1111.13|1127.13|1110.03|1128.32|1111.22|1127.07|1109.97|21
1651595480000|2022-05-03 16:31:20|1127.14|1110.04|1128.02|1110.92|1128.02|1110.92|1127.08|1109.98|16
1651595490000|2022-05-03 16:31:30|1128.03|1110.93|1128.13|1111.03|1128.48|1111.38|1128.03|1110.93|18
1651595500000|2022-05-03 16:31:40|1128.11|1111.01|1127.99|1110.89|1128.12|1111.02|1127.8|1110.7|7
1651595510000|2022-05-03 16:31:50|1127.96|1110.86|1127.85|1110.75|1127.99|1110.89|1127.85|1110.75|10
1651595520000|2022-05-03 16:32:00|1127.86|1110.76|1127.08|1109.98|1127.86|1110.76|1126.61|1109.51|18
1651595530000|2022-05-03 16:32:10|1127.06|1109.96|1126.05|1108.95|1127.06|1109.96|1126.05|1108.95|11
1651595540000|2022-05-03 16:32:20|1126.06|1108.96|1126.1|1109|1126.1|1109|1126.06|1108.96|8
1651595550000|2022-05-03 16:32:30|1126.05|1108.95|1126.36|1109.26|1126.36|1109.26|1126.05|1108.95|2
1651595560000|2022-05-03 16:32:40|1126.1|1109|1126.04|1108.94|1126.1|1109|1126.04|1108.94|7
1651595570000|2022-05-03 16:32:50|1125.69|1108.59|1125.24|1108.14|1125.69|1108.59|1125.09|1107.99|7
1651595580000|2022-05-03 16:33:00|1124.34|1107.24|1123.65|1106.55|1124.4|1107.3|1123.55|1106.45|12
1651595590000|2022-05-03 16:33:10|1123.59|1106.49|1124.92|1107.82|1124.93|1107.83|1123.59|1106.49|20
1651595600000|2022-05-03 16:33:20|1124.9|1107.8|1124.29|1107.19|1124.9|1107.8|1124.23|1107.13|7
1651595610000|2022-05-03 16:33:30|1124.35|1107.25|1124.91|1107.81|1125.08|1107.98|1124.35|1107.25|19
1651595620000|2022-05-03 16:33:40|1124.92|1107.82|1125.13|1108.03|1125.14|1108.04|1124.92|1107.82|8
1651595630000|2022-05-03 16:33:50|1125.12|1108.02|1124.27|1107.17|1125.12|1108.02|1124.27|1107.17|8
1651595640000|2022-05-03 16:34:00|1124.42|1107.32|1123.89|1106.79|1124.42|1107.32|1123.89|1106.79|12
1651595650000|2022-05-03 16:34:10|1123.9|1106.8|1123.7|1106.6|1124.21|1107.11|1123.7|1106.6|15
1651595660000|2022-05-03 16:34:20|1123.77|1106.67|1123.1|1106|1123.87|1106.77|1123.07|1105.97|16
1651595670000|2022-05-03 16:34:30|1123.12|1106.02|1123|1105.9|1123.12|1106.02|1122.98|1105.88|7
1651595680000|2022-05-03 16:34:40|1123.65|1106.55|1123.65|1106.55|1123.73|1106.63|1123.1|1106|13
1651595700000|2022-05-03 16:35:00|1123.76|1106.66|1123.75|1106.65|1123.76|1106.66|1123.7|1106.6|8
1651595710000|2022-05-03 16:35:10|1123.74|1106.64|1123.84|1106.74|1123.86|1106.76|1123.74|1106.64|11
1651595720000|2022-05-03 16:35:20|1123.82|1106.72|1123.81|1106.71|1123.93|1106.83|1123.75|1106.65|14
1651595730000|2022-05-03 16:35:30|1123.82|1106.72|1123.93|1106.83|1123.96|1106.86|1123.82|1106.72|12
1651595740000|2022-05-03 16:35:40|1123.88|1106.78|1123.88|1106.78|1123.91|1106.81|1123.87|1106.77|9
1651595750000|2022-05-03 16:35:50|1123.89|1106.79|1124.02|1106.92|1124.23|1107.13|1123.87|1106.77|13
1651595760000|2022-05-03 16:36:00|1123.96|1106.86|1123.99|1106.89|1124.04|1106.94|1123.96|1106.86|15
1651595770000|2022-05-03 16:36:10|1124.01|1106.91|1124|1106.9|1124.05|1106.95|1123.99|1106.89|7
1651595780000|2022-05-03 16:36:20|1124.04|1106.94|1124.43|1107.33|1124.43|1107.33|1124.04|1106.94|7
1651595790000|2022-05-03 16:36:30|1124.49|1107.39|1124.43|1107.33|1124.49|1107.39|1124.43|1107.33|2
1651595800000|2022-05-03 16:36:40|1124.44|1107.34|1124.63|1107.53|1124.68|1107.58|1124.11|1107.01|14
1651595810000|2022-05-03 16:36:50|1124.71|1107.61|1124.71|1107.61|1124.71|1107.61|1124.71|1107.61|1
1651595820000|2022-05-03 16:37:00|1124.8|1107.7|1124.96|1107.86|1124.96|1107.86|1124.8|1107.7|2
1651595830000|2022-05-03 16:37:10|1124.95|1107.85|1124.74|1107.64|1124.96|1107.86|1124.55|1107.45|6
1651595840000|2022-05-03 16:37:20|1124.95|1107.85|1125.03|1107.93|1125.03|1107.93|1124.95|1107.85|3
1651595850000|2022-05-03 16:37:30|1125.04|1107.94|1124.91|1107.81|1125.07|1107.97|1124.9|1107.8|15
1651595860000|2022-05-03 16:37:40|1125.06|1107.96|1124.94|1107.84|1125.09|1107.99|1124.93|1107.83|8
1651595870000|2022-05-03 16:37:50|1124.96|1107.86|1124.84|1107.74|1124.99|1107.89|1124.84|1107.74|5
1651595880000|2022-05-03 16:38:00|1125.12|1108.02|1125.54|1108.44|1125.57|1108.47|1125|1107.9|13
1651595890000|2022-05-03 16:38:10|1125.63|1108.53|1125.15|1108.05|1125.83|1108.73|1125.1|1108|17
1651595900000|2022-05-03 16:38:20|1125.09|1107.99|1125.38|1108.28|1125.74|1108.64|1125.09|1107.99|14
1651595910000|2022-05-03 16:38:30|1125.35|1108.25|1124.1|1107|1125.35|1108.25|1124.1|1107|22
1651595920000|2022-05-03 16:38:40|1124.11|1107.01|1124.12|1107.02|1124.17|1107.07|1124.1|1107|13
1651595930000|2022-05-03 16:38:50|1124.11|1107.01|1123.99|1106.89|1124.11|1107.01|1123.95|1106.85|11
1651595940000|2022-05-03 16:39:00|1124.09|1106.99|1123.01|1105.91|1124.09|1106.99|1123.01|1105.91|23
1651595950000|2022-05-03 16:39:10|1123.02|1105.92|1122.38|1105.28|1123.02|1105.92|1122.38|1105.28|12
1651595960000|2022-05-03 16:39:20|1122.39|1105.29|1122.36|1105.26|1122.4|1105.3|1122.36|1105.26|5
1651595970000|2022-05-03 16:39:30|1122.16|1105.06|1122.73|1105.63|1122.96|1105.86|1122.16|1105.06|20
1651595980000|2022-05-03 16:39:40|1122.75|1105.65|1123|1105.9|1123|1105.9|1122.44|1105.34|23
1651595990000|2022-05-03 16:39:50|1123.03|1105.93|1122.98|1105.88|1123.19|1106.09|1122.94|1105.84|10
1651596000000|2022-05-03 16:40:00|1123.08|1105.98|1122.91|1105.81|1123.24|1106.14|1122.67|1105.57|19
1651596010000|2022-05-03 16:40:10|1122.94|1105.84|1122.95|1105.85|1123|1105.9|1122.94|1105.84|5
1651596020000|2022-05-03 16:40:20|1122.94|1105.84|1122.46|1105.36|1122.94|1105.84|1121.66|1104.56|27
1651596030000|2022-05-03 16:40:30|1122.44|1105.34|1123.25|1106.15|1123.25|1106.15|1122.44|1105.34|21
1651596040000|2022-05-03 16:40:40|1123.26|1106.16|1124.59|1107.49|1125.19|1108.09|1123.26|1106.16|25
1651596050000|2022-05-03 16:40:50|1124.82|1107.72|1125.32|1108.22|1125.39|1108.29|1124.78|1107.68|10
1651596060000|2022-05-03 16:41:00|1125.34|1108.24|1124.5|1107.4|1125.38|1108.28|1124.5|1107.4|19
1651596070000|2022-05-03 16:41:10|1124.51|1107.41|1124.45|1107.35|1124.63|1107.53|1124.45|1107.35|17
1651596080000|2022-05-03 16:41:20|1124.64|1107.54|1124.5|1107.4|1124.65|1107.55|1124.5|1107.4|9
1651596090000|2022-05-03 16:41:30|1124.55|1107.45|1124.66|1107.56|1124.66|1107.56|1124.49|1107.39|7
1651596100000|2022-05-03 16:41:40|1124.6|1107.5|1125.03|1107.93|1125.07|1107.97|1124.6|1107.5|9
1651596110000|2022-05-03 16:41:50|1125.04|1107.94|1125.1|1108|1125.7|1108.6|1125.04|1107.94|18
1651596120000|2022-05-03 16:42:00|1125.05|1107.95|1125.06|1107.96|1125.12|1108.02|1125|1107.9|19
1651596130000|2022-05-03 16:42:10|1125.05|1107.95|1125.4|1108.3|1125.5|1108.4|1125.05|1107.95|14
1651596140000|2022-05-03 16:42:20|1125.43|1108.33|1125.41|1108.31|1125.46|1108.36|1125.41|1108.31|6
1651596150000|2022-05-03 16:42:30|1125.91|1108.81|1126.38|1109.28|1126.38|1109.28|1125.91|1108.81|24
1651596160000|2022-05-03 16:42:40|1126.29|1109.19|1126.01|1108.91|1126.34|1109.24|1125.98|1108.88|16
1651596170000|2022-05-03 16:42:50|1126.02|1108.92|1125.14|1108.04|1126.07|1108.97|1125.14|1108.04|17
1651596180000|2022-05-03 16:43:00|1125.13|1108.03|1125.25|1108.15|1125.33|1108.23|1124.69|1107.59|19
1651596190000|2022-05-03 16:43:10|1125.26|1108.16|1125.12|1108.02|1125.41|1108.31|1125.08|1107.98|25
1651596200000|2022-05-03 16:43:20|1125.1|1108|1125.02|1107.92|1125.1|1108|1125|1107.9|15
1651596210000|2022-05-03 16:43:30|1125.03|1107.93|1124.99|1107.89|1125.05|1107.95|1124.99|1107.89|8
1651596220000|2022-05-03 16:43:40|1124.97|1107.87|1124.93|1107.83|1124.99|1107.89|1124.93|1107.83|5
1651596230000|2022-05-03 16:43:50|1124.94|1107.84|1124.94|1107.84|1124.96|1107.86|1124.92|1107.82|12
1651596240000|2022-05-03 16:44:00|1124.95|1107.85|1125.06|1107.96|1125.07|1107.97|1124.93|1107.83|12
1651596250000|2022-05-03 16:44:10|1125.07|1107.97|1125.63|1108.53|1126.01|1108.91|1125.07|1107.97|19
1651596260000|2022-05-03 16:44:20|1125.62|1108.52|1125.48|1108.38|1125.62|1108.52|1125.37|1108.27|19
1651596270000|2022-05-03 16:44:30|1125.49|1108.39|1125.49|1108.39|1125.65|1108.55|1125.47|1108.37|18
1651596280000|2022-05-03 16:44:40|1125.48|1108.38|1125.13|1108.03|1125.59|1108.49|1125.03|1107.93|12
1651596290000|2022-05-03 16:44:50|1125.08|1107.98|1124.95|1107.85|1125.08|1107.98|1124.85|1107.75|11
1651596300000|2022-05-03 16:45:00|1124.99|1107.89|1124.78|1107.68|1124.99|1107.89|1124.77|1107.67|20
1651596310000|2022-05-03 16:45:10|1124.77|1107.67|1124.03|1106.93|1124.8|1107.7|1123.91|1106.81|19
1651596320000|2022-05-03 16:45:20|1124.02|1106.92|1123.05|1105.95|1124.06|1106.96|1123.04|1105.94|15
1651596330000|2022-05-03 16:45:30|1123.1|1106|1124.31|1107.21|1124.37|1107.27|1123.09|1105.99|25
1651596340000|2022-05-03 16:45:40|1124.35|1107.25|1123.73|1106.63|1124.35|1107.25|1123.73|1106.63|17
1651596350000|2022-05-03 16:45:50|1123.64|1106.54|1123.04|1105.94|1123.73|1106.63|1123.04|1105.94|12
1651596360000|2022-05-03 16:46:00|1123.03|1105.93|1122.88|1105.78|1123.11|1106.01|1122.88|1105.78|18
1651596370000|2022-05-03 16:46:10|1122.89|1105.79|1123.05|1105.95|1123.07|1105.97|1122.89|1105.79|17
1651596380000|2022-05-03 16:46:20|1123.04|1105.94|1123.64|1106.54|1123.64|1106.54|1123.01|1105.91|22
1651596390000|2022-05-03 16:46:30|1123.81|1106.71|1123.82|1106.72|1123.88|1106.78|1123.63|1106.53|8
1651596400000|2022-05-03 16:46:40|1124|1106.9|1124.57|1107.47|1124.57|1107.47|1124|1106.9|17
1651596410000|2022-05-03 16:46:50|1124.54|1107.44|1124.9|1107.8|1125.1|1108|1124.54|1107.44|15
1651596420000|2022-05-03 16:47:00|1124.93|1107.83|1124.99|1107.89|1125.09|1107.99|1124.93|1107.83|5
1651596430000|2022-05-03 16:47:10|1125|1107.9|1125.51|1108.41|1125.51|1108.41|1124.99|1107.89|16
1651596440000|2022-05-03 16:47:20|1125.5|1108.4|1125.62|1108.52|1125.74|1108.64|1125.23|1108.13|11
1651596450000|2022-05-03 16:47:30|1125.54|1108.44|1125.4|1108.3|1125.74|1108.64|1125.32|1108.22|18
1651596460000|2022-05-03 16:47:40|1125.39|1108.29|1125.48|1108.38|1125.79|1108.69|1125.39|1108.29|8
1651596470000|2022-05-03 16:47:50|1125.45|1108.35|1125.48|1108.38|1125.69|1108.59|1125.34|1108.24|16
1651596480000|2022-05-03 16:48:00|1125.47|1108.37|1126.85|1109.75|1126.85|1109.75|1125.45|1108.35|22
1651596490000|2022-05-03 16:48:10|1126.81|1109.71|1126.19|1109.09|1126.87|1109.77|1126.19|1109.09|15
1651596500000|2022-05-03 16:48:20|1126.22|1109.12|1126.19|1109.09|1126.67|1109.57|1126.16|1109.06|22
1651596510000|2022-05-03 16:48:30|1126.58|1109.48|1126.05|1108.95|1126.6|1109.5|1126.02|1108.92|24
1651596520000|2022-05-03 16:48:40|1126.03|1108.93|1126.3|1109.2|1126.8|1109.7|1126.03|1108.93|28
1651596530000|2022-05-03 16:48:50|1126.29|1109.19|1126.3|1109.2|1126.35|1109.25|1126.26|1109.16|22
1651596540000|2022-05-03 16:49:00|1126.31|1109.21|1126.01|1108.91|1126.35|1109.25|1126.01|1108.91|11
1651596550000|2022-05-03 16:49:10|1126.05|1108.95|1126.06|1108.96|1126.1|1109|1126.01|1108.91|6
1651596560000|2022-05-03 16:49:20|1125.98|1108.88|1125.8|1108.7|1125.98|1108.88|1125.73|1108.63|14
1651596570000|2022-05-03 16:49:30|1125.79|1108.69|1125.88|1108.78|1125.88|1108.78|1125.79|1108.69|2
1651596580000|2022-05-03 16:49:40|1125.86|1108.76|1125.8|1108.7|1125.94|1108.84|1125.68|1108.58|15
1651596590000|2022-05-03 16:49:50|1125.69|1108.59|1125.92|1108.82|1125.92|1108.82|1125.69|1108.59|6
1651596600000|2022-05-03 16:50:00|1125.82|1108.72|1125.83|1108.73|1125.83|1108.73|1125.72|1108.62|9
1651596610000|2022-05-03 16:50:10|1125.77|1108.67|1125.74|1108.64|1125.77|1108.67|1125.68|1108.58|6
1651596620000|2022-05-03 16:50:20|1125.56|1108.46|1125.72|1108.62|1125.72|1108.62|1125.56|1108.46|2
1651596630000|2022-05-03 16:50:30|1125.7|1108.6|1125.04|1107.94|1125.7|1108.6|1125.02|1107.92|13
1651596640000|2022-05-03 16:50:40|1124.79|1107.69|1124.81|1107.71|1124.85|1107.75|1124.79|1107.69|3
1651596650000|2022-05-03 16:50:50|1124.86|1107.76|1124.85|1107.75|1124.86|1107.76|1124.85|1107.75|2
1651596660000|2022-05-03 16:51:00|1125.05|1107.95|1124.79|1107.69|1125.07|1107.97|1124.79|1107.69|6
1651596670000|2022-05-03 16:51:10|1125.05|1107.95|1124.15|1107.05|1125.05|1107.95|1124.15|1107.05|16
1651596680000|2022-05-03 16:51:20|1124.24|1107.14|1124.19|1107.09|1124.24|1107.14|1124.17|1107.07|5
1651596690000|2022-05-03 16:51:30|1124.23|1107.13|1125.02|1107.92|1125.02|1107.92|1124.23|1107.13|13
1651596700000|2022-05-03 16:51:40|1125.22|1108.12|1125.1|1108|1125.3|1108.2|1125.06|1107.96|15
1651596710000|2022-05-03 16:51:50|1125.09|1107.99|1124.7|1107.6|1125.09|1107.99|1124.7|1107.6|14
1651596720000|2022-05-03 16:52:00|1124.72|1107.62|1124.87|1107.77|1124.87|1107.77|1124.72|1107.62|6
1651596730000|2022-05-03 16:52:10|1125.04|1107.94|1125.06|1107.96|1125.08|1107.98|1124.98|1107.88|12
1651596740000|2022-05-03 16:52:20|1125.07|1107.97|1124.81|1107.71|1125.08|1107.98|1124.81|1107.71|10
1651596750000|2022-05-03 16:52:30|1124.82|1107.72|1124.75|1107.65|1124.82|1107.72|1124.75|1107.65|8
1651596760000|2022-05-03 16:52:40|1124.72|1107.62|1124.84|1107.74|1124.88|1107.78|1124.65|1107.55|15
1651596770000|2022-05-03 16:52:50|1124.85|1107.75|1124.88|1107.78|1124.88|1107.78|1124.77|1107.67|6
1651596780000|2022-05-03 16:53:00|1124.87|1107.77|1124.94|1107.84|1124.94|1107.84|1124.87|1107.77|3
1651596790000|2022-05-03 16:53:10|1124.84|1107.74|1124.84|1107.74|1124.95|1107.85|1124.8|1107.7|17
1651596800000|2022-05-03 16:53:20|1124.85|1107.75|1124.76|1107.66|1124.85|1107.75|1124.76|1107.66|3
1651596810000|2022-05-03 16:53:30|1124.77|1107.67|1124.29|1107.19|1124.81|1107.71|1124.29|1107.19|13
1651596820000|2022-05-03 16:53:40|1124.1|1107|1124.08|1106.98|1124.22|1107.12|1123.99|1106.89|13
1651596830000|2022-05-03 16:53:50|1123.99|1106.89|1124.01|1106.91|1124.01|1106.91|1123.99|1106.89|2
1651596840000|2022-05-03 16:54:00|1124.02|1106.92|1124.09|1106.99|1124.09|1106.99|1123.97|1106.87|10
1651596850000|2022-05-03 16:54:10|1124.11|1107.01|1124.17|1107.07|1124.18|1107.08|1124.11|1107.01|5
1651596860000|2022-05-03 16:54:20|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1124.14|1107.04|1
1651596870000|2022-05-03 16:54:30|1124.07|1106.97|1124.17|1107.07|1124.18|1107.08|1124.07|1106.97|6
1651596880000|2022-05-03 16:54:40|1124.11|1107.01|1123.98|1106.88|1124.11|1107.01|1123.95|1106.85|7
1651596890000|2022-05-03 16:54:50|1124.01|1106.91|1123.22|1106.12|1124.01|1106.91|1123.15|1106.05|14
1651596900000|2022-05-03 16:55:00|1123.17|1106.07|1122.51|1105.41|1123.22|1106.12|1122.07|1104.97|24
1651596910000|2022-05-03 16:55:10|1122.46|1105.36|1122.66|1105.56|1122.82|1105.72|1122.35|1105.25|20
1651596920000|2022-05-03 16:55:20|1122.71|1105.61|1122.9|1105.8|1122.91|1105.81|1122.63|1105.53|11
1651596930000|2022-05-03 16:55:30|1122.89|1105.79|1122.92|1105.82|1122.98|1105.88|1122.87|1105.77|18
1651596940000|2022-05-03 16:55:40|1122.95|1105.85|1122.32|1105.22|1122.95|1105.85|1122.32|1105.22|11
1651596950000|2022-05-03 16:55:50|1122.28|1105.18|1122.37|1105.27|1122.69|1105.59|1122.19|1105.09|15
1651596960000|2022-05-03 16:56:00|1122.45|1105.35|1122.73|1105.63|1122.73|1105.63|1122.33|1105.23|17
1651596970000|2022-05-03 16:56:10|1122.7|1105.6|1121.96|1104.86|1122.7|1105.6|1121.96|1104.86|9
1651596980000|2022-05-03 16:56:20|1122|1104.9|1121.55|1104.45|1122.02|1104.92|1121.55|1104.45|12
1651596990000|2022-05-03 16:56:30|1121.76|1104.66|1121.92|1104.82|1121.92|1104.82|1121.63|1104.53|8
1651597000000|2022-05-03 16:56:40|1121.9|1104.8|1121.94|1104.84|1122.07|1104.97|1121.9|1104.8|8
1651597010000|2022-05-03 16:56:50|1122.02|1104.92|1122.16|1105.06|1122.16|1105.06|1121.95|1104.85|20
1651597020000|2022-05-03 16:57:00|1122.1|1105|1122.74|1105.64|1122.77|1105.67|1122.1|1105|17
1651597030000|2022-05-03 16:57:10|1122.76|1105.66|1122.82|1105.72|1122.83|1105.73|1122.58|1105.48|14
1651597040000|2022-05-03 16:57:20|1122.94|1105.84|1122.54|1105.44|1122.94|1105.84|1122.5|1105.4|12
1651597050000|2022-05-03 16:57:30|1122.63|1105.53|1122.74|1105.64|1122.74|1105.64|1122.63|1105.53|4
1651597060000|2022-05-03 16:57:40|1122.67|1105.57|1122.89|1105.79|1122.89|1105.79|1122.67|1105.57|4
1651597070000|2022-05-03 16:57:50|1122.97|1105.87|1122.99|1105.89|1122.99|1105.89|1122.97|1105.87|2
1651597080000|2022-05-03 16:58:00|1123|1105.9|1123.07|1105.97|1123.07|1105.97|1123|1105.9|3
1651597090000|2022-05-03 16:58:10|1122.97|1105.87|1122.94|1105.84|1122.98|1105.88|1122.92|1105.82|6
1651597100000|2022-05-03 16:58:20|1122.95|1105.85|1123.01|1105.91|1123.1|1106|1122.89|1105.79|8
1651597110000|2022-05-03 16:58:30|1123.11|1106.01|1123.39|1106.29|1123.41|1106.31|1123.11|1106.01|8
1651597130000|2022-05-03 16:58:50|1123.38|1106.28|1123.05|1105.95|1123.38|1106.28|1123.03|1105.93|6
1651597140000|2022-05-03 16:59:00|1122.99|1105.89|1123.07|1105.97|1123.07|1105.97|1122.98|1105.88|9
1651597150000|2022-05-03 16:59:10|1123.01|1105.91|1122.86|1105.76|1123.05|1105.95|1122.79|1105.69|14
1651597160000|2022-05-03 16:59:20|1122.72|1105.62|1122.19|1105.09|1122.72|1105.62|1122.19|1105.09|7
1651597170000|2022-05-03 16:59:30|1122.22|1105.12|1122.1|1105|1122.39|1105.29|1122.08|1104.98|10
1651597180000|2022-05-03 16:59:40|1122.24|1105.14|1122.24|1105.14|1122.24|1105.14|1122.1|1105|7
1651597190000|2022-05-03 16:59:50|1122.21|1105.11|1123.01|1105.91|1123.17|1106.07|1122.07|1104.97|15
1651597200000|2022-05-03 17:00:00|1123.07|1105.97|1122.18|1105.08|1123.07|1105.97|1122.17|1105.07|17
1651597210000|2022-05-03 17:00:10|1122.38|1105.28|1122.18|1105.08|1122.38|1105.28|1122.17|1105.07|11
1651597220000|2022-05-03 17:00:20|1122.21|1105.11|1123.01|1105.91|1123.3|1106.2|1122.21|1105.11|16
1651597230000|2022-05-03 17:00:30|1123.04|1105.94|1124.23|1107.13|1124.7|1107.6|1122.98|1105.88|22
1651597240000|2022-05-03 17:00:40|1124.28|1107.18|1124.11|1107.01|1124.28|1107.18|1124.1|1107|13
1651597250000|2022-05-03 17:00:50|1124.12|1107.02|1124.12|1107.02|1124.12|1107.02|1124.12|1107.02|1
1651597260000|2022-05-03 17:01:00|1124.13|1107.03|1124.49|1107.39|1124.51|1107.41|1124.13|1107.03|11
1651597270000|2022-05-03 17:01:10|1124.48|1107.38|1124.83|1107.73|1124.86|1107.76|1124.48|1107.38|10
1651597280000|2022-05-03 17:01:20|1124.95|1107.85|1124.92|1107.82|1124.96|1107.86|1124.88|1107.78|13
1651597290000|2022-05-03 17:01:30|1124.89|1107.79|1124.3|1107.2|1124.92|1107.82|1124.3|1107.2|13
1651597300000|2022-05-03 17:01:40|1124.23|1107.13|1124.03|1106.93|1124.23|1107.13|1124.03|1106.93|8
1651597310000|2022-05-03 17:01:50|1123.99|1106.89|1124.02|1106.92|1124.03|1106.93|1123.99|1106.89|9
1651597320000|2022-05-03 17:02:00|1123.99|1106.89|1123.07|1105.97|1124.01|1106.91|1123.01|1105.91|21
1651597330000|2022-05-03 17:02:10|1123.04|1105.94|1123.03|1105.93|1123.04|1105.94|1122.96|1105.86|8
1651597340000|2022-05-03 17:02:20|1122.96|1105.86|1122.71|1105.61|1122.96|1105.86|1122.71|1105.61|8
1651597350000|2022-05-03 17:02:30|1122.72|1105.62|1122.98|1105.88|1122.99|1105.89|1122.71|1105.61|12
1651597360000|2022-05-03 17:02:40|1122.96|1105.86|1122.96|1105.86|1122.96|1105.86|1122.96|1105.86|1
1651597370000|2022-05-03 17:02:50|1122.95|1105.85|1122.95|1105.85|1122.95|1105.85|1122.95|1105.85|1
1651597380000|2022-05-03 17:03:00|1122.91|1105.81|1123.05|1105.95|1123.05|1105.95|1122.91|1105.81|12
1651597390000|2022-05-03 17:03:10|1123.04|1105.94|1122.96|1105.86|1123.04|1105.94|1122.94|1105.84|12
1651597400000|2022-05-03 17:03:20|1122.99|1105.89|1122.94|1105.84|1122.99|1105.89|1122.88|1105.78|9
1651597410000|2022-05-03 17:03:30|1122.88|1105.78|1122.2|1105.1|1122.88|1105.78|1122.2|1105.1|10
1651597420000|2022-05-03 17:03:40|1122.25|1105.15|1122.18|1105.08|1122.27|1105.17|1122.18|1105.08|5
1651597430000|2022-05-03 17:03:50|1122.16|1105.06|1122.17|1105.07|1122.17|1105.07|1122.01|1104.91|5
1651597440000|2022-05-03 17:04:00|1122.02|1104.92|1122.01|1104.91|1122.03|1104.93|1122.01|1104.91|4
1651597450000|2022-05-03 17:04:10|1122.05|1104.95|1122.05|1104.95|1122.05|1104.95|1122.05|1104.95|1
1651597460000|2022-05-03 17:04:20|1121.99|1104.89|1121.99|1104.89|1121.99|1104.89|1121.99|1104.89|1
1651597480000|2022-05-03 17:04:40|1121.75|1104.65|1121.89|1104.79|1121.99|1104.89|1121.45|1104.35|15
1651597490000|2022-05-03 17:04:50|1121.9|1104.8|1121.89|1104.79|1121.9|1104.8|1121.85|1104.75|6
1651597500000|2022-05-03 17:05:00|1121.9|1104.8|1122.06|1104.96|1122.07|1104.97|1121.88|1104.78|7
1651597510000|2022-05-03 17:05:10|1122.07|1104.97|1121.93|1104.83|1122.07|1104.97|1121.93|1104.83|6
1651597520000|2022-05-03 17:05:20|1121.97|1104.87|1121.88|1104.78|1121.97|1104.87|1121.88|1104.78|10
1651597530000|2022-05-03 17:05:30|1121.61|1104.51|1121.65|1104.55|1121.65|1104.55|1121.61|1104.51|4
1651597540000|2022-05-03 17:05:40|1121.52|1104.42|1122.03|1104.93|1122.05|1104.95|1121.52|1104.42|10
1651597550000|2022-05-03 17:05:50|1121.97|1104.87|1121.88|1104.78|1121.98|1104.88|1121.86|1104.76|8
1651597560000|2022-05-03 17:06:00|1122.02|1104.92|1121.93|1104.83|1122.09|1104.99|1121.93|1104.83|11
1651597570000|2022-05-03 17:06:10|1121.97|1104.87|1121.93|1104.83|1121.97|1104.87|1121.93|1104.83|3
1651597580000|2022-05-03 17:06:20|1121.95|1104.85|1121.07|1103.97|1121.95|1104.85|1121.07|1103.97|7
1651597590000|2022-05-03 17:06:30|1121.1|1104|1121.02|1103.92|1121.1|1104|1121.02|1103.92|7
1651597610000|2022-05-03 17:06:50|1121.09|1103.99|1121.09|1103.99|1121.09|1103.99|1121.09|1103.99|1
1651597620000|2022-05-03 17:07:00|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1
1651597630000|2022-05-03 17:07:10|1121.02|1103.92|1120.69|1103.59|1121.08|1103.98|1120.68|1103.58|9
1651597640000|2022-05-03 17:07:20|1120.71|1103.61|1119.95|1102.85|1120.75|1103.65|1119.02|1101.92|27
1651597650000|2022-05-03 17:07:30|1120.1|1103|1120.92|1103.82|1120.94|1103.84|1120.1|1103|22
1651597660000|2022-05-03 17:07:40|1120.93|1103.83|1120.1|1103|1120.93|1103.83|1120.1|1103|14
1651597670000|2022-05-03 17:07:50|1120.05|1102.95|1119.95|1102.85|1120.14|1103.04|1119.95|1102.85|21
1651597680000|2022-05-03 17:08:00|1119.86|1102.76|1120.11|1103.01|1120.26|1103.16|1119.85|1102.75|21
1651597690000|2022-05-03 17:08:10|1120.31|1103.21|1120.56|1103.46|1120.63|1103.53|1120.31|1103.21|9
1651597700000|2022-05-03 17:08:20|1120.33|1103.23|1120.37|1103.27|1120.37|1103.27|1120.25|1103.15|14
1651597710000|2022-05-03 17:08:30|1120.35|1103.25|1120.63|1103.53|1120.63|1103.53|1120.35|1103.25|12
1651597720000|2022-05-03 17:08:40|1120.61|1103.51|1120.47|1103.37|1120.61|1103.51|1120.45|1103.35|11
1651597730000|2022-05-03 17:08:50|1120.42|1103.32|1120.88|1103.78|1120.89|1103.79|1120.42|1103.32|15
1651597740000|2022-05-03 17:09:00|1120.9|1103.8|1121.71|1104.61|1121.75|1104.65|1120.9|1103.8|17
1651597750000|2022-05-03 17:09:10|1121.73|1104.63|1122.64|1105.54|1122.64|1105.54|1121.73|1104.63|17
1651597760000|2022-05-03 17:09:20|1122.76|1105.66|1122.1|1105|1122.76|1105.66|1121.97|1104.87|20
1651597770000|2022-05-03 17:09:30|1122.11|1105.01|1122.1|1105|1122.11|1105.01|1122.05|1104.95|6
1651597780000|2022-05-03 17:09:40|1122.08|1104.98|1122.06|1104.96|1122.08|1104.98|1122.05|1104.95|5
1651597790000|2022-05-03 17:09:50|1122.05|1104.95|1122.12|1105.02|1122.12|1105.02|1122.05|1104.95|5
1651597800000|2022-05-03 17:10:00|1122.1|1105|1122.56|1105.46|1122.62|1105.52|1122.08|1104.98|12
1651597810000|2022-05-03 17:10:10|1122.57|1105.47|1122.11|1105.01|1122.67|1105.57|1122.11|1105.01|13
1651597820000|2022-05-03 17:10:20|1122.1|1105|1122.09|1104.99|1122.12|1105.02|1122.09|1104.99|4
1651597830000|2022-05-03 17:10:30|1122|1104.9|1121.87|1104.77|1122.13|1105.03|1121.87|1104.77|14
1651597840000|2022-05-03 17:10:40|1121.83|1104.73|1121.06|1103.96|1121.94|1104.84|1121.05|1103.95|14
1651597850000|2022-05-03 17:10:50|1121|1103.9|1120.95|1103.85|1121|1103.9|1120.86|1103.76|8
1651597860000|2022-05-03 17:11:00|1120.96|1103.86|1121.1|1104|1121.1|1104|1120.96|1103.86|9
1651597870000|2022-05-03 17:11:10|1121.07|1103.97|1121.2|1104.1|1121.21|1104.11|1121.07|1103.97|5
1651597890000|2022-05-03 17:11:30|1121.19|1104.09|1121.49|1104.39|1121.64|1104.54|1121.17|1104.07|13
1651597900000|2022-05-03 17:11:40|1121.44|1104.34|1121.66|1104.56|1121.72|1104.62|1121.43|1104.33|17
1651597910000|2022-05-03 17:11:50|1121.72|1104.62|1121.67|1104.57|1121.72|1104.62|1121.61|1104.51|3
1651597920000|2022-05-03 17:12:00|1121.69|1104.59|1121.35|1104.25|1122.12|1105.02|1121.35|1104.25|19
1651597930000|2022-05-03 17:12:10|1121.3|1104.2|1121.87|1104.77|1121.91|1104.81|1121.29|1104.19|14
1651597940000|2022-05-03 17:12:20|1121.88|1104.78|1122.09|1104.99|1122.11|1105.01|1121.88|1104.78|11
1651597950000|2022-05-03 17:12:30|1122.07|1104.97|1123.37|1106.27|1123.37|1106.27|1122.07|1104.97|10
1651597960000|2022-05-03 17:12:40|1123.43|1106.33|1123.6|1106.5|1123.67|1106.57|1123.43|1106.33|16
1651597970000|2022-05-03 17:12:50|1123.63|1106.53|1123.87|1106.77|1123.87|1106.77|1123.63|1106.53|5
1651597980000|2022-05-03 17:13:00|1123.63|1106.53|1123.65|1106.55|1123.78|1106.68|1123.56|1106.46|22
1651597990000|2022-05-03 17:13:10|1123.66|1106.56|1124.51|1107.41|1124.7|1107.6|1123.66|1106.56|26
1651598000000|2022-05-03 17:13:20|1124.52|1107.42|1124.05|1106.95|1124.52|1107.42|1124.05|1106.95|9
1651598010000|2022-05-03 17:13:30|1124.01|1106.91|1124.02|1106.92|1124.08|1106.98|1124|1106.9|7
1651598020000|2022-05-03 17:13:40|1124.03|1106.93|1123.82|1106.72|1124.03|1106.93|1123.82|1106.72|5
1651598030000|2022-05-03 17:13:50|1123.81|1106.71|1123.82|1106.72|1123.82|1106.72|1123.81|1106.71|4
1651598040000|2022-05-03 17:14:00|1123.83|1106.73|1123.08|1105.98|1123.83|1106.73|1123.02|1105.92|16
1651598050000|2022-05-03 17:14:10|1123.11|1106.01|1122.56|1105.46|1123.11|1106.01|1122.37|1105.27|10
1651598060000|2022-05-03 17:14:20|1122.55|1105.45|1122.63|1105.53|1122.63|1105.53|1122.55|1105.45|8
1651598070000|2022-05-03 17:14:30|1122.61|1105.51|1122.95|1105.85|1123.05|1105.95|1122.61|1105.51|12
1651598080000|2022-05-03 17:14:40|1122.94|1105.84|1122.8|1105.7|1122.97|1105.87|1122.8|1105.7|4
1651598090000|2022-05-03 17:14:50|1122.73|1105.63|1122.35|1105.25|1122.8|1105.7|1122.3|1105.2|16
1651598100000|2022-05-03 17:15:00|1122.37|1105.27|1123.89|1106.79|1123.89|1106.79|1122.37|1105.27|25
1651598110000|2022-05-03 17:15:10|1123.91|1106.81|1124.01|1106.91|1124.03|1106.93|1123.91|1106.81|15
1651598120000|2022-05-03 17:15:20|1124.02|1106.92|1124.31|1107.21|1124.31|1107.21|1124.02|1106.92|7
1651598130000|2022-05-03 17:15:30|1124.29|1107.19|1123.95|1106.85|1124.29|1107.19|1123.94|1106.84|9
1651598140000|2022-05-03 17:15:40|1123.9|1106.8|1124.17|1107.07|1124.2|1107.1|1123.84|1106.74|16
1651598150000|2022-05-03 17:15:50|1124.2|1107.1|1124.41|1107.31|1124.41|1107.31|1124.2|1107.1|2
1651598160000|2022-05-03 17:16:00|1124.71|1107.61|1124.54|1107.44|1124.71|1107.61|1124.54|1107.44|12
1651598170000|2022-05-03 17:16:10|1124.57|1107.47|1125.57|1108.47|1125.57|1108.47|1124.57|1107.47|17
1651598180000|2022-05-03 17:16:20|1125.56|1108.46|1126.58|1109.48|1126.62|1109.52|1125.43|1108.33|17
1651598190000|2022-05-03 17:16:30|1126.59|1109.49|1126.12|1109.02|1126.62|1109.52|1125.82|1108.72|16
1651598200000|2022-05-03 17:16:40|1126.11|1109.01|1125.98|1108.88|1126.12|1109.02|1125.9|1108.8|8
1651598210000|2022-05-03 17:16:50|1126.05|1108.95|1126.05|1108.95|1126.14|1109.04|1126.05|1108.95|5
1651598220000|2022-05-03 17:17:00|1126.02|1108.92|1126.02|1108.92|1126.05|1108.95|1125.88|1108.78|9
1651598230000|2022-05-03 17:17:10|1126|1108.9|1126.15|1109.05|1126.15|1109.05|1126|1108.9|6
1651598240000|2022-05-03 17:17:20|1126.16|1109.06|1126.69|1109.59|1126.72|1109.62|1126.16|1109.06|7
1651598250000|2022-05-03 17:17:30|1126.72|1109.62|1126.74|1109.64|1126.76|1109.66|1126.49|1109.39|10
1651598260000|2022-05-03 17:17:40|1126.75|1109.65|1127.61|1110.51|1127.61|1110.51|1126.75|1109.65|18
1651598270000|2022-05-03 17:17:50|1127.99|1110.89|1128.01|1110.91|1128.01|1110.91|1127.95|1110.85|5
1651598280000|2022-05-03 17:18:00|1127.96|1110.86|1127.97|1110.87|1128.21|1111.11|1127.95|1110.85|14
1651598290000|2022-05-03 17:18:10|1128.01|1110.91|1128.01|1110.91|1128.07|1110.97|1128|1110.9|6
1651598300000|2022-05-03 17:18:20|1128.07|1110.97|1129.33|1112.23|1129.6|1112.5|1128.07|1110.97|24
1651598310000|2022-05-03 17:18:30|1129.34|1112.24|1128.99|1111.89|1129.49|1112.39|1128.99|1111.89|13
1651598320000|2022-05-03 17:18:40|1128.96|1111.86|1128.96|1111.86|1129|1111.9|1128.87|1111.77|20
1651598330000|2022-05-03 17:18:50|1128.97|1111.87|1128.97|1111.87|1128.98|1111.88|1128.9|1111.8|6
1651598340000|2022-05-03 17:19:00|1128.98|1111.88|1128.91|1111.81|1129.63|1112.53|1128.87|1111.77|22
1651598350000|2022-05-03 17:19:10|1128.92|1111.82|1129|1111.9|1129.11|1112.01|1128.92|1111.82|18
1651598360000|2022-05-03 17:19:20|1128.97|1111.87|1128.38|1111.28|1128.97|1111.87|1128.38|1111.28|13
1651598370000|2022-05-03 17:19:30|1128.36|1111.26|1128.78|1111.68|1128.78|1111.68|1128.21|1111.11|12
1651598380000|2022-05-03 17:19:40|1128.7|1111.6|1128.82|1111.72|1128.84|1111.74|1128.68|1111.58|18
1651598390000|2022-05-03 17:19:50|1128.83|1111.73|1128.89|1111.79|1128.95|1111.85|1128.83|1111.73|3
1651598400000|2022-05-03 17:20:00|1129.01|1111.91|1129.06|1111.96|1129.06|1111.96|1129.01|1111.91|5
1651598410000|2022-05-03 17:20:10|1129.07|1111.97|1128.89|1111.79|1129.08|1111.98|1128.89|1111.79|16
1651598420000|2022-05-03 17:20:20|1128.88|1111.78|1128.88|1111.78|1128.92|1111.82|1128.73|1111.63|11
1651598430000|2022-05-03 17:20:30|1129.04|1111.94|1128.47|1111.37|1129.04|1111.94|1128.44|1111.34|4
1651598440000|2022-05-03 17:20:40|1128.25|1111.15|1128.25|1111.15|1128.25|1111.15|1128.25|1111.15|1
1651598450000|2022-05-03 17:20:50|1128.26|1111.16|1128.93|1111.83|1129|1111.9|1128.26|1111.16|13
1651598460000|2022-05-03 17:21:00|1129.04|1111.94|1129.18|1112.08|1129.18|1112.08|1129.03|1111.93|12
1651598470000|2022-05-03 17:21:10|1129.14|1112.04|1129.07|1111.97|1129.18|1112.08|1129.07|1111.97|8
1651598480000|2022-05-03 17:21:20|1129.09|1111.99|1129.09|1111.99|1129.09|1111.99|1129.09|1111.99|1
1651598490000|2022-05-03 17:21:30|1129.06|1111.96|1129.25|1112.15|1129.25|1112.15|1129.06|1111.96|9
1651598500000|2022-05-03 17:21:40|1129.21|1112.11|1129.16|1112.06|1129.25|1112.15|1129.16|1112.06|5
1651598510000|2022-05-03 17:21:50|1129.13|1112.03|1129.08|1111.98|1129.19|1112.09|1129.03|1111.93|6
1651598520000|2022-05-03 17:22:00|1129.06|1111.96|1129.79|1112.69|1129.83|1112.73|1128.97|1111.87|15
1651598530000|2022-05-03 17:22:10|1129.8|1112.7|1130.1|1113|1130.49|1113.39|1129.72|1112.62|21
1651598540000|2022-05-03 17:22:20|1130.11|1113.01|1129.98|1112.88|1130.14|1113.04|1129.93|1112.83|13
1651598550000|2022-05-03 17:22:30|1129.97|1112.87|1129.18|1112.08|1129.97|1112.87|1129.1|1112|15
1651598560000|2022-05-03 17:22:40|1129.19|1112.09|1129.78|1112.68|1129.78|1112.68|1129.15|1112.05|17
1651598570000|2022-05-03 17:22:50|1129.8|1112.7|1130.02|1112.92|1130.04|1112.94|1129.8|1112.7|16
1651598580000|2022-05-03 17:23:00|1130|1112.9|1130.06|1112.96|1130.06|1112.96|1129.76|1112.66|18
1651598590000|2022-05-03 17:23:10|1130.07|1112.97|1130.08|1112.98|1130.08|1112.98|1129.97|1112.87|9
1651598600000|2022-05-03 17:23:20|1130.07|1112.97|1130.01|1112.91|1130.07|1112.97|1129.98|1112.88|12
1651598610000|2022-05-03 17:23:30|1130.02|1112.92|1128.5|1111.4|1130.04|1112.94|1128.31|1111.21|22
1651598620000|2022-05-03 17:23:40|1128.51|1111.41|1129.32|1112.22|1129.33|1112.23|1128.47|1111.37|23
1651598630000|2022-05-03 17:23:50|1129.31|1112.21|1128.71|1111.61|1129.31|1112.21|1128.71|1111.61|17
1651598640000|2022-05-03 17:24:00|1128.72|1111.62|1127.13|1110.03|1128.76|1111.66|1127.13|1110.03|21
1651598650000|2022-05-03 17:24:10|1127.15|1110.05|1128|1110.9|1128|1110.9|1127.1|1110|20
1651598660000|2022-05-03 17:24:20|1127.65|1110.55|1128.03|1110.93|1128.03|1110.93|1127.65|1110.55|14
1651598670000|2022-05-03 17:24:30|1128.04|1110.94|1128.05|1110.95|1128.07|1110.97|1127.88|1110.78|15
1651598680000|2022-05-03 17:24:40|1128.07|1110.97|1128.07|1110.97|1128.08|1110.98|1128.04|1110.94|10
1651598690000|2022-05-03 17:24:50|1128.06|1110.96|1127.93|1110.83|1128.11|1111.01|1127.93|1110.83|10
1651598700000|2022-05-03 17:25:00|1128.01|1110.91|1127.73|1110.63|1128.05|1110.95|1127.71|1110.61|16
1651598710000|2022-05-03 17:25:10|1127.72|1110.62|1126.99|1109.89|1127.72|1110.62|1126.99|1109.89|16
1651598720000|2022-05-03 17:25:20|1127|1109.9|1127.14|1110.04|1127.19|1110.09|1127|1109.9|6
1651598730000|2022-05-03 17:25:30|1127.15|1110.05|1127.15|1110.05|1127.15|1110.05|1127.15|1110.05|1
1651598740000|2022-05-03 17:25:40|1127.12|1110.02|1127.18|1110.08|1127.22|1110.12|1127.09|1109.99|6
1651598750000|2022-05-03 17:25:50|1127.14|1110.04|1127.19|1110.09|1127.19|1110.09|1127.14|1110.04|5
1651598760000|2022-05-03 17:26:00|1127.27|1110.17|1127.22|1110.12|1127.85|1110.75|1127.22|1110.12|16
1651598770000|2022-05-03 17:26:10|1127.11|1110.01|1127.15|1110.05|1127.16|1110.06|1127.11|1110.01|5
1651598780000|2022-05-03 17:26:20|1127.05|1109.95|1127.04|1109.94|1127.16|1110.06|1127.04|1109.94|3
1651598790000|2022-05-03 17:26:30|1127.01|1109.91|1126.89|1109.79|1127.02|1109.92|1126.64|1109.54|16
1651598800000|2022-05-03 17:26:40|1126.9|1109.8|1126.91|1109.81|1126.91|1109.81|1126.87|1109.77|8
1651598810000|2022-05-03 17:26:50|1126.58|1109.48|1126.67|1109.57|1126.69|1109.59|1126.55|1109.45|8
1651598820000|2022-05-03 17:27:00|1126.89|1109.79|1127.08|1109.98|1127.5|1110.4|1126.89|1109.79|19
1651598830000|2022-05-03 17:27:10|1127.09|1109.99|1127.02|1109.92|1127.27|1110.17|1126.94|1109.84|13
1651598840000|2022-05-03 17:27:20|1127.01|1109.91|1127.04|1109.94|1127.04|1109.94|1126.92|1109.82|5
1651598850000|2022-05-03 17:27:30|1127.06|1109.96|1127.05|1109.95|1127.06|1109.96|1126.92|1109.82|14
1651598860000|2022-05-03 17:27:40|1127.03|1109.93|1126.94|1109.84|1127.08|1109.98|1126.89|1109.79|12
1651598870000|2022-05-03 17:27:50|1126.91|1109.81|1126.21|1109.11|1126.91|1109.81|1126.08|1108.98|21
1651598880000|2022-05-03 17:28:00|1126.14|1109.04|1126.13|1109.03|1126.24|1109.14|1126.09|1108.99|14
1651598890000|2022-05-03 17:28:10|1126.18|1109.08|1126.56|1109.46|1126.56|1109.46|1126.18|1109.08|7
1651598900000|2022-05-03 17:28:20|1126.86|1109.76|1126.76|1109.66|1126.99|1109.89|1126.53|1109.43|19
1651598910000|2022-05-03 17:28:30|1126.77|1109.67|1126.25|1109.15|1126.79|1109.69|1126.25|1109.15|8
1651598920000|2022-05-03 17:28:40|1126.26|1109.16|1126.15|1109.05|1126.26|1109.16|1126.07|1108.97|5
1651598930000|2022-05-03 17:28:50|1126.07|1108.97|1126.07|1108.97|1126.08|1108.98|1126.07|1108.97|7
1651598940000|2022-05-03 17:29:00|1126.1|1109|1126.09|1108.99|1126.1|1109|1126|1108.9|6
1651598950000|2022-05-03 17:29:10|1126.11|1109.01|1125.97|1108.87|1126.11|1109.01|1125.97|1108.87|13
1651598960000|2022-05-03 17:29:20|1126.04|1108.94|1126.29|1109.19|1126.3|1109.2|1126.04|1108.94|11
1651598970000|2022-05-03 17:29:30|1126.17|1109.07|1126.25|1109.15|1126.25|1109.15|1126.07|1108.97|8
1651598980000|2022-05-03 17:29:40|1126.19|1109.09|1126.27|1109.17|1126.27|1109.17|1126.09|1108.99|10
1651598990000|2022-05-03 17:29:50|1126.28|1109.18|1126.31|1109.21|1126.31|1109.21|1126.28|1109.18|2
1651599000000|2022-05-03 17:30:00|1126.32|1109.22|1126.1|1109|1126.88|1109.78|1126.07|1108.97|19
1651599010000|2022-05-03 17:30:10|1125.95|1108.85|1125.97|1108.87|1126|1108.9|1125.95|1108.85|7
1651599020000|2022-05-03 17:30:20|1126|1108.9|1126.53|1109.43|1126.53|1109.43|1125.95|1108.85|19
1651599030000|2022-05-03 17:30:30|1126.55|1109.45|1126.78|1109.68|1126.94|1109.84|1126.26|1109.16|23
1651599040000|2022-05-03 17:30:40|1126.84|1109.74|1127|1109.9|1127.01|1109.91|1126.76|1109.66|15
1651599050000|2022-05-03 17:30:50|1126.9|1109.8|1127.16|1110.06|1127.16|1110.06|1126.81|1109.71|23
1651599060000|2022-05-03 17:31:00|1127.05|1109.95|1127.08|1109.98|1127.22|1110.12|1126.87|1109.77|17
1651599070000|2022-05-03 17:31:10|1127.05|1109.95|1125.83|1108.73|1127.05|1109.95|1125.38|1108.28|23
1651599080000|2022-05-03 17:31:20|1125.65|1108.55|1125.65|1108.55|1125.65|1108.55|1125.65|1108.55|1
1651599090000|2022-05-03 17:31:30|1125.45|1108.35|1125.45|1108.35|1125.45|1108.35|1125.45|1108.35|1
1651599100000|2022-05-03 17:31:40|1125.1|1108|1125.1|1108|1125.1|1108|1125.1|1108|1
1651599110000|2022-05-03 17:31:50|1125.09|1107.99|1125.14|1108.04|1125.14|1108.04|1125.09|1107.99|4
1651599120000|2022-05-03 17:32:00|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1
1651599130000|2022-05-03 17:32:10|1125.04|1107.94|1125.04|1107.94|1125.04|1107.94|1125.04|1107.94|1
1651599140000|2022-05-03 17:32:20|1125.19|1108.09|1125.07|1107.97|1125.19|1108.09|1125.07|1107.97|2
1651599150000|2022-05-03 17:32:30|1125.06|1107.96|1124.99|1107.89|1125.06|1107.96|1124.98|1107.88|6
1651599160000|2022-05-03 17:32:40|1125|1107.9|1125.04|1107.94|1125.04|1107.94|1125|1107.9|3
1651599170000|2022-05-03 17:32:50|1125.07|1107.97|1125.23|1108.13|1125.23|1108.13|1125.04|1107.94|4
1651599180000|2022-05-03 17:33:00|1125.2|1108.1|1125.23|1108.13|1125.49|1108.39|1125.03|1107.93|14
1651599190000|2022-05-03 17:33:10|1125.26|1108.16|1125.3|1108.2|1125.3|1108.2|1125.26|1108.16|2
1651599200000|2022-05-03 17:33:20|1125.55|1108.45|1125.35|1108.25|1125.58|1108.48|1125.35|1108.25|4
1651599210000|2022-05-03 17:33:30|1125.77|1108.67|1125.77|1108.67|1125.77|1108.67|1125.77|1108.67|1
1651599220000|2022-05-03 17:33:40|1125.73|1108.63|1125.53|1108.43|1125.73|1108.63|1125.5|1108.4|4
1651599230000|2022-05-03 17:33:50|1125.64|1108.54|1125.2|1108.1|1125.67|1108.57|1125.18|1108.08|9
1651599240000|2022-05-03 17:34:00|1125.19|1108.09|1125.22|1108.12|1125.22|1108.12|1125.06|1107.96|10
1651599250000|2022-05-03 17:34:10|1125.21|1108.11|1125.15|1108.05|1125.24|1108.14|1125.14|1108.04|5
1651599260000|2022-05-03 17:34:20|1125.14|1108.04|1125.1|1108|1125.16|1108.06|1125.1|1108|3
1651599270000|2022-05-03 17:34:30|1125.18|1108.08|1123.99|1106.89|1125.18|1108.08|1123.99|1106.89|18
1651599280000|2022-05-03 17:34:40|1124|1106.9|1125.04|1107.94|1125.04|1107.94|1123.94|1106.84|12
1651599290000|2022-05-03 17:34:50|1125.07|1107.97|1125.06|1107.96|1125.07|1107.97|1125.04|1107.94|4
1651599300000|2022-05-03 17:35:00|1125.05|1107.95|1124.67|1107.57|1125.08|1107.98|1124.28|1107.18|9
1651599310000|2022-05-03 17:35:10|1124.77|1107.67|1125.06|1107.96|1125.06|1107.96|1124.77|1107.67|2
1651599320000|2022-05-03 17:35:20|1125.1|1108|1125.1|1108|1125.12|1108.02|1125.1|1108|3
1651599330000|2022-05-03 17:35:30|1125.11|1108.01|1124.79|1107.69|1125.17|1108.07|1124.77|1107.67|12
1651599340000|2022-05-03 17:35:40|1124.97|1107.87|1124.19|1107.09|1125.07|1107.97|1124.19|1107.09|9
1651599350000|2022-05-03 17:35:50|1124.16|1107.06|1124.19|1107.09|1124.24|1107.14|1124.09|1106.99|11
1651599360000|2022-05-03 17:36:00|1124.38|1107.28|1124.69|1107.59|1124.69|1107.59|1124.32|1107.22|12
1651599370000|2022-05-03 17:36:10|1124.63|1107.53|1124.2|1107.1|1124.63|1107.53|1124.2|1107.1|4
1651599390000|2022-05-03 17:36:30|1124.17|1107.07|1124.19|1107.09|1124.19|1107.09|1124.17|1107.07|2
1651599400000|2022-05-03 17:36:40|1124.22|1107.12|1124.22|1107.12|1124.22|1107.12|1124.22|1107.12|1
1651599410000|2022-05-03 17:36:50|1124.41|1107.31|1124.65|1107.55|1124.65|1107.55|1124.41|1107.31|5
1651599420000|2022-05-03 17:37:00|1124.64|1107.54|1124.74|1107.64|1124.74|1107.64|1124.61|1107.51|10
1651599440000|2022-05-03 17:37:20|1124.73|1107.63|1124.63|1107.53|1124.73|1107.63|1124.61|1107.51|4
1651599450000|2022-05-03 17:37:30|1124.6|1107.5|1124.77|1107.67|1124.78|1107.68|1124.57|1107.47|8
1651599460000|2022-05-03 17:37:40|1124.82|1107.72|1124.14|1107.04|1124.82|1107.72|1124.14|1107.04|10
1651599470000|2022-05-03 17:37:50|1124.15|1107.05|1124.24|1107.14|1124.24|1107.14|1124.15|1107.05|8
1651599480000|2022-05-03 17:38:00|1124.51|1107.41|1124.95|1107.85|1125.01|1107.91|1124.48|1107.38|16
1651599490000|2022-05-03 17:38:10|1124.69|1107.59|1124.69|1107.59|1124.69|1107.59|1124.69|1107.59|1
1651599500000|2022-05-03 17:38:20|1124.36|1107.26|1124.36|1107.26|1124.36|1107.26|1124.36|1107.26|1
1651599510000|2022-05-03 17:38:30|1124.69|1107.59|1124.65|1107.55|1124.8|1107.7|1124.63|1107.53|8
1651599520000|2022-05-03 17:38:40|1124.68|1107.58|1124.58|1107.48|1124.75|1107.65|1124.58|1107.48|12
1651599530000|2022-05-03 17:38:50|1124.59|1107.49|1124.69|1107.59|1124.7|1107.6|1124.54|1107.44|6
1651599540000|2022-05-03 17:39:00|1124.58|1107.48|1124.4|1107.3|1124.79|1107.69|1124.4|1107.3|10
1651599550000|2022-05-03 17:39:10|1124.43|1107.33|1124.43|1107.33|1124.61|1107.51|1124.43|1107.33|5
1651599560000|2022-05-03 17:39:20|1124.35|1107.25|1124.34|1107.24|1124.4|1107.3|1124.31|1107.21|5
1651599570000|2022-05-03 17:39:30|1124.31|1107.21|1124.25|1107.15|1124.31|1107.21|1124.23|1107.13|4
1651599580000|2022-05-03 17:39:40|1124.33|1107.23|1124.21|1107.11|1124.33|1107.23|1124.18|1107.08|5
1651599590000|2022-05-03 17:39:50|1124.18|1107.08|1124.12|1107.02|1124.2|1107.1|1124.12|1107.02|3
1651599600000|2022-05-03 17:40:00|1124.07|1106.97|1123.24|1106.14|1124.07|1106.97|1123.14|1106.04|14
1651599610000|2022-05-03 17:40:10|1123.27|1106.17|1123.15|1106.05|1123.27|1106.17|1123.15|1106.05|8
1651599620000|2022-05-03 17:40:20|1123.07|1105.97|1123.07|1105.97|1123.1|1106|1123.02|1105.92|11
1651599630000|2022-05-03 17:40:30|1123.03|1105.93|1123.08|1105.98|1123.08|1105.98|1123.01|1105.91|5
1651599640000|2022-05-03 17:40:40|1123.06|1105.96|1123.14|1106.04|1123.14|1106.04|1123.05|1105.95|8
1651599650000|2022-05-03 17:40:50|1123.09|1105.99|1123.01|1105.91|1123.14|1106.04|1123.01|1105.91|7
1651599660000|2022-05-03 17:41:00|1123.02|1105.92|1123.09|1105.99|1123.1|1106|1123.01|1105.91|12
1651599670000|2022-05-03 17:41:10|1123.13|1106.03|1122.23|1105.13|1123.13|1106.03|1122.14|1105.04|13
1651599680000|2022-05-03 17:41:20|1122.24|1105.14|1122.11|1105.01|1122.28|1105.18|1122.11|1105.01|4
1651599700000|2022-05-03 17:41:40|1122.1|1105|1122.1|1105|1122.1|1105|1122.1|1105|1
1651599710000|2022-05-03 17:41:50|1122.13|1105.03|1122.12|1105.02|1122.13|1105.03|1122.12|1105.02|2
1651599720000|2022-05-03 17:42:00|1122.07|1104.97|1122.09|1104.99|1122.13|1105.03|1122.07|1104.97|10
1651599730000|2022-05-03 17:42:10|1122.1|1105|1122.76|1105.66|1122.77|1105.67|1122.1|1105|15
1651599740000|2022-05-03 17:42:20|1123.08|1105.98|1123.05|1105.95|1123.08|1105.98|1122.99|1105.89|8
1651599750000|2022-05-03 17:42:30|1123.06|1105.96|1123.1|1106|1123.88|1106.78|1123.03|1105.93|15
1651599760000|2022-05-03 17:42:40|1123.08|1105.98|1123.04|1105.94|1123.08|1105.98|1123.02|1105.92|3
1651599770000|2022-05-03 17:42:50|1123.02|1105.92|1122.92|1105.82|1123.02|1105.92|1122.77|1105.67|9
1651599780000|2022-05-03 17:43:00|1122.9|1105.8|1122.86|1105.76|1122.96|1105.86|1122.86|1105.76|6
1651599790000|2022-05-03 17:43:10|1122.96|1105.86|1122.9|1105.8|1122.97|1105.87|1122.88|1105.78|9
1651599800000|2022-05-03 17:43:20|1122.97|1105.87|1122.88|1105.78|1122.97|1105.87|1122.88|1105.78|3
1651599810000|2022-05-03 17:43:30|1122.87|1105.77|1122.89|1105.79|1122.98|1105.88|1122.86|1105.76|10
1651599820000|2022-05-03 17:43:40|1122.96|1105.86|1123.04|1105.94|1123.04|1105.94|1122.89|1105.79|10
1651599830000|2022-05-03 17:43:50|1123.02|1105.92|1123.04|1105.94|1123.05|1105.95|1123.02|1105.92|3
1651599840000|2022-05-03 17:44:00|1123.02|1105.92|1123.11|1106.01|1123.13|1106.03|1123.02|1105.92|7
1651599850000|2022-05-03 17:44:10|1123.08|1105.98|1123.09|1105.99|1123.09|1105.99|1123.08|1105.98|4
1651599860000|2022-05-03 17:44:20|1123.1|1106|1123.01|1105.91|1123.1|1106|1123.01|1105.91|3
1651599870000|2022-05-03 17:44:30|1122.98|1105.88|1124.67|1107.57|1124.67|1107.57|1122.98|1105.88|21
1651599880000|2022-05-03 17:44:40|1124.52|1107.42|1124.65|1107.55|1124.65|1107.55|1124.5|1107.4|5
1651599890000|2022-05-03 17:44:50|1124.62|1107.52|1124.62|1107.52|1124.62|1107.52|1124.62|1107.52|1
1651599900000|2022-05-03 17:45:00|1124.56|1107.46|1124.59|1107.49|1124.59|1107.49|1124.36|1107.26|5
1651599910000|2022-05-03 17:45:10|1124.64|1107.54|1124.13|1107.03|1124.64|1107.54|1124.08|1106.98|10
1651599920000|2022-05-03 17:45:20|1124.1|1107|1124.12|1107.02|1124.12|1107.02|1124.02|1106.92|8
1651599930000|2022-05-03 17:45:30|1124.11|1107.01|1124.11|1107.01|1124.13|1107.03|1124.11|1107.01|3
1651599940000|2022-05-03 17:45:40|1124.12|1107.02|1124.12|1107.02|1124.12|1107.02|1123.9|1106.8|12
1651599950000|2022-05-03 17:45:50|1124.05|1106.95|1124.05|1106.95|1124.12|1107.02|1124.05|1106.95|3
1651599960000|2022-05-03 17:46:00|1124.2|1107.1|1124.24|1107.14|1124.24|1107.14|1124.2|1107.1|3
1651599970000|2022-05-03 17:46:10|1124.42|1107.32|1124.63|1107.53|1124.63|1107.53|1124.42|1107.32|6
1651599980000|2022-05-03 17:46:20|1124.64|1107.54|1124.65|1107.55|1124.65|1107.55|1124.64|1107.54|2
1651600000000|2022-05-03 17:46:40|1124.67|1107.57|1124.65|1107.55|1124.67|1107.57|1124.65|1107.55|2
1651600010000|2022-05-03 17:46:50|1125.06|1107.96|1125.06|1107.96|1125.06|1107.96|1125.06|1107.96|1
1651600020000|2022-05-03 17:47:00|1125.04|1107.94|1124.18|1107.08|1125.06|1107.96|1124.18|1107.08|9
1651600030000|2022-05-03 17:47:10|1124.19|1107.09|1124.3|1107.2|1124.9|1107.8|1124.16|1107.06|18
1651600040000|2022-05-03 17:47:20|1124.37|1107.27|1124.37|1107.27|1124.37|1107.27|1124.37|1107.27|1
1651600050000|2022-05-03 17:47:30|1124.43|1107.33|1124.36|1107.26|1124.43|1107.33|1124.36|1107.26|6
1651600060000|2022-05-03 17:47:40|1124.3|1107.2|1124.37|1107.27|1124.37|1107.27|1124.24|1107.14|8
1651600070000|2022-05-03 17:47:50|1124.28|1107.18|1124.12|1107.02|1124.28|1107.18|1124.12|1107.02|3
1651600080000|2022-05-03 17:48:00|1124.11|1107.01|1124.16|1107.06|1124.16|1107.06|1124.11|1107.01|3
1651600090000|2022-05-03 17:48:10|1124.14|1107.04|1124.09|1106.99|1124.14|1107.04|1124.09|1106.99|4
1651600110000|2022-05-03 17:48:30|1124.13|1107.03|1123.69|1106.59|1124.13|1107.03|1123.69|1106.59|11
1651600120000|2022-05-03 17:48:40|1123.17|1106.07|1123|1105.9|1123.25|1106.15|1123|1105.9|10
1651600130000|2022-05-03 17:48:50|1123.04|1105.94|1123.02|1105.92|1123.05|1105.95|1123.01|1105.91|8
1651600140000|2022-05-03 17:49:00|1123.01|1105.91|1123.11|1106.01|1123.11|1106.01|1122.83|1105.73|11
1651600150000|2022-05-03 17:49:10|1123.12|1106.02|1123.72|1106.62|1123.72|1106.62|1123.12|1106.02|11
1651600160000|2022-05-03 17:49:20|1123.71|1106.61|1123.2|1106.1|1123.71|1106.61|1123.08|1105.98|9
1651600170000|2022-05-03 17:49:30|1123.27|1106.17|1123.53|1106.43|1123.63|1106.53|1123.26|1106.16|15
1651600180000|2022-05-03 17:49:40|1123.64|1106.54|1123.76|1106.66|1123.76|1106.66|1123.64|1106.54|4
1651600200000|2022-05-03 17:50:00|1123.72|1106.62|1123.73|1106.63|1123.81|1106.71|1123.7|1106.6|8
1651600210000|2022-05-03 17:50:10|1123.71|1106.61|1123.69|1106.59|1123.71|1106.61|1123.68|1106.58|4
1651600220000|2022-05-03 17:50:20|1123.68|1106.58|1123.69|1106.59|1123.71|1106.61|1123.68|1106.58|4
1651600240000|2022-05-03 17:50:40|1123.39|1106.29|1123.11|1106.01|1123.39|1106.29|1123.09|1105.99|7
1651600250000|2022-05-03 17:50:50|1123.08|1105.98|1122.9|1105.8|1123.11|1106.01|1122.9|1105.8|12
1651600260000|2022-05-03 17:51:00|1122.93|1105.83|1122.9|1105.8|1122.98|1105.88|1122.9|1105.8|5
1651600270000|2022-05-03 17:51:10|1122.95|1105.85|1122.97|1105.87|1122.97|1105.87|1122.95|1105.85|2
1651600290000|2022-05-03 17:51:30|1122.95|1105.85|1122.83|1105.73|1122.97|1105.87|1122.83|1105.73|4
1651600300000|2022-05-03 17:51:40|1122.81|1105.71|1122.18|1105.08|1122.81|1105.71|1122.14|1105.04|11
1651600310000|2022-05-03 17:51:50|1122.22|1105.12|1122.22|1105.12|1122.22|1105.12|1122.05|1104.95|10
1651600320000|2022-05-03 17:52:00|1122.23|1105.13|1122.03|1104.93|1122.29|1105.19|1122.03|1104.93|10
1651600330000|2022-05-03 17:52:10|1122.04|1104.94|1120.81|1103.71|1122.04|1104.94|1120.81|1103.71|12
1651600340000|2022-05-03 17:52:20|1120.51|1103.41|1120.59|1103.49|1120.64|1103.54|1120.45|1103.35|21
1651600350000|2022-05-03 17:52:30|1120.51|1103.41|1121.36|1104.26|1121.83|1104.73|1120.51|1103.41|24
1651600360000|2022-05-03 17:52:40|1121.89|1104.79|1120.98|1103.88|1121.95|1104.85|1120.98|1103.88|14
1651600370000|2022-05-03 17:52:50|1120.8|1103.7|1121.23|1104.13|1121.42|1104.32|1120.65|1103.55|22
1651600380000|2022-05-03 17:53:00|1121.12|1104.02|1121.09|1103.99|1121.23|1104.13|1120.94|1103.84|16
1651600390000|2022-05-03 17:53:10|1121.11|1104.01|1121.08|1103.98|1121.13|1104.03|1121.08|1103.98|7
1651600400000|2022-05-03 17:53:20|1121.15|1104.05|1121.06|1103.96|1121.15|1104.05|1121.06|1103.96|5
1651600420000|2022-05-03 17:53:40|1121.07|1103.97|1121.03|1103.93|1121.07|1103.97|1121.03|1103.93|4
1651600430000|2022-05-03 17:53:50|1120.96|1103.86|1120.41|1103.31|1120.96|1103.86|1120.41|1103.31|6
1651600440000|2022-05-03 17:54:00|1120.46|1103.36|1120.2|1103.1|1120.93|1103.83|1120.2|1103.1|12
1651600450000|2022-05-03 17:54:10|1120.22|1103.12|1120.9|1103.8|1120.91|1103.81|1120.22|1103.12|24
1651600460000|2022-05-03 17:54:20|1120.89|1103.79|1120.39|1103.29|1121.02|1103.92|1120.39|1103.29|12
1651600470000|2022-05-03 17:54:30|1120.47|1103.37|1120.61|1103.51|1120.92|1103.82|1120.37|1103.27|14
1651600480000|2022-05-03 17:54:40|1120.63|1103.53|1120.8|1103.7|1120.84|1103.74|1120.34|1103.24|16
1651600490000|2022-05-03 17:54:50|1120.82|1103.72|1120.86|1103.76|1120.93|1103.83|1120.36|1103.26|12
1651600500000|2022-05-03 17:55:00|1120.36|1103.26|1120.63|1103.53|1120.7|1103.6|1120.36|1103.26|9
1651600510000|2022-05-03 17:55:10|1120.68|1103.58|1120.43|1103.33|1120.68|1103.58|1120.08|1102.98|17
1651600520000|2022-05-03 17:55:20|1120.55|1103.45|1120.55|1103.45|1120.55|1103.45|1120.55|1103.45|1
1651600530000|2022-05-03 17:55:30|1120.63|1103.53|1120.63|1103.53|1120.68|1103.58|1120.57|1103.47|8
1651600540000|2022-05-03 17:55:40|1120.39|1103.29|1120.09|1102.99|1120.39|1103.29|1120.07|1102.97|14
1651600550000|2022-05-03 17:55:50|1120.1|1103|1120.31|1103.21|1120.31|1103.21|1119.97|1102.87|13
1651600560000|2022-05-03 17:56:00|1120.18|1103.08|1120.15|1103.05|1120.21|1103.11|1120.1|1103|9
1651600570000|2022-05-03 17:56:10|1120.11|1103.01|1120.04|1102.94|1120.14|1103.04|1120.03|1102.93|7
1651600580000|2022-05-03 17:56:20|1120.05|1102.95|1120.03|1102.93|1120.1|1103|1119.98|1102.88|7
1651600590000|2022-05-03 17:56:30|1120.01|1102.91|1120.02|1102.92|1120.11|1103.01|1120.01|1102.91|3
1651600600000|2022-05-03 17:56:40|1120|1102.9|1120.14|1103.04|1120.14|1103.04|1119.98|1102.88|4
1651600610000|2022-05-03 17:56:50|1120.09|1102.99|1119.91|1102.81|1120.1|1103|1119.91|1102.81|7
1651600620000|2022-05-03 17:57:00|1119.92|1102.82|1119.94|1102.84|1120.01|1102.91|1119.91|1102.81|7
1651600630000|2022-05-03 17:57:10|1119.95|1102.85|1120.09|1102.99|1120.09|1102.99|1119.95|1102.85|3
1651600640000|2022-05-03 17:57:20|1120.12|1103.02|1120.12|1103.02|1120.13|1103.03|1119.97|1102.87|18
1651600650000|2022-05-03 17:57:30|1120.13|1103.03|1120.14|1103.04|1120.16|1103.06|1120.09|1102.99|6
1651600660000|2022-05-03 17:57:40|1120.15|1103.05|1120.51|1103.41|1120.63|1103.53|1120.15|1103.05|12
1651600670000|2022-05-03 17:57:50|1120.49|1103.39|1120.8|1103.7|1120.87|1103.77|1120.47|1103.37|8
1651600680000|2022-05-03 17:58:00|1120.73|1103.63|1120.05|1102.95|1120.73|1103.63|1120.05|1102.95|8
1651600690000|2022-05-03 17:58:10|1120|1102.9|1120.01|1102.91|1120.01|1102.91|1120|1102.9|2
1651600720000|2022-05-03 17:58:40|1119.94|1102.84|1119.78|1102.68|1119.96|1102.86|1119.78|1102.68|11
1651600730000|2022-05-03 17:58:50|1119.79|1102.69|1119.83|1102.73|1119.83|1102.73|1119.79|1102.69|3
1651600740000|2022-05-03 17:59:00|1119.88|1102.78|1119.16|1102.06|1119.88|1102.78|1119.11|1102.01|11
1651600750000|2022-05-03 17:59:10|1119.15|1102.05|1118.68|1101.58|1119.15|1102.05|1118.66|1101.56|9
1651600760000|2022-05-03 17:59:20|1118.65|1101.55|1118.07|1100.97|1118.65|1101.55|1118.07|1100.97|6
1651600770000|2022-05-03 17:59:30|1118.09|1100.99|1118.23|1101.13|1118.25|1101.15|1118.08|1100.98|11
1651600780000|2022-05-03 17:59:40|1118.08|1100.98|1118.09|1100.99|1118.09|1100.99|1118.08|1100.98|2
1651600790000|2022-05-03 17:59:50|1118.08|1100.98|1118.08|1100.98|1118.17|1101.07|1117.88|1100.78|7
1651600800000|2022-05-03 18:00:00|1117.99|1100.89|1116.75|1099.65|1117.99|1100.89|1115.85|1098.75|26
1651600810000|2022-05-03 18:00:10|1116.73|1099.63|1116.49|1099.39|1117.08|1099.98|1116.33|1099.23|27
1651600820000|2022-05-03 18:00:20|1116.38|1099.28|1115.4|1098.3|1116.38|1099.28|1115.36|1098.26|19
1651600830000|2022-05-03 18:00:30|1115.5|1098.4|1115.02|1097.92|1115.52|1098.42|1114.93|1097.83|17
1651600840000|2022-05-03 18:00:40|1115.03|1097.93|1114.69|1097.59|1115.14|1098.04|1114.69|1097.59|17
1651600850000|2022-05-03 18:00:50|1114.72|1097.62|1114.16|1097.06|1114.72|1097.62|1114.16|1097.06|8
1651600860000|2022-05-03 18:01:00|1114.1|1097|1112.14|1095.04|1114.1|1097|1112.08|1094.98|21
1651600870000|2022-05-03 18:01:10|1111.37|1094.27|1112.79|1095.69|1112.8|1095.7|1111.11|1094.01|34
1651600880000|2022-05-03 18:01:20|1112.72|1095.62|1112.99|1095.89|1112.99|1095.89|1112.72|1095.62|16
1651600890000|2022-05-03 18:01:30|1113|1095.9|1112.24|1095.14|1113.03|1095.93|1112.2|1095.1|19
1651600900000|2022-05-03 18:01:40|1112.25|1095.15|1111.66|1094.56|1112.25|1095.15|1111.66|1094.56|8
1651600910000|2022-05-03 18:01:50|1111.83|1094.73|1112.31|1095.21|1112.52|1095.42|1111.83|1094.73|26
1651600920000|2022-05-03 18:02:00|1112.17|1095.07|1112.11|1095.01|1112.43|1095.33|1112.11|1095.01|18
1651600930000|2022-05-03 18:02:10|1112.09|1094.99|1111.17|1094.07|1112.09|1094.99|1111.1|1094|22
1651600940000|2022-05-03 18:02:20|1110.95|1093.85|1110.62|1093.52|1110.96|1093.86|1110.02|1092.92|24
1651600950000|2022-05-03 18:02:30|1110.59|1093.49|1109.54|1092.44|1110.65|1093.55|1109.41|1092.31|27
1651600960000|2022-05-03 18:02:40|1109.46|1092.36|1109.67|1092.57|1109.7|1092.6|1109.46|1092.36|11
1651600970000|2022-05-03 18:02:50|1109.63|1092.53|1111.05|1093.95|1111.06|1093.96|1109.59|1092.49|21
1651600980000|2022-05-03 18:03:00|1110.98|1093.88|1110.78|1093.68|1111.05|1093.95|1110.59|1093.49|13
1651600990000|2022-05-03 18:03:10|1110.72|1093.62|1111.61|1094.51|1111.61|1094.51|1110.72|1093.62|13
1651601000000|2022-05-03 18:03:20|1111.63|1094.53|1111.15|1094.05|1111.63|1094.53|1110.9|1093.8|15
1651601010000|2022-05-03 18:03:30|1111.16|1094.06|1111.08|1093.98|1111.16|1094.06|1111.06|1093.96|11
1651601020000|2022-05-03 18:03:40|1111.07|1093.97|1110.97|1093.87|1111.09|1093.99|1110.97|1093.87|8
1651601030000|2022-05-03 18:03:50|1110.96|1093.86|1110.03|1092.93|1110.96|1093.86|1110.03|1092.93|14
1651601040000|2022-05-03 18:04:00|1110.04|1092.94|1109.86|1092.76|1110.07|1092.97|1109.86|1092.76|3
1651601050000|2022-05-03 18:04:10|1109.81|1092.71|1109.87|1092.77|1110.05|1092.95|1109.57|1092.47|14
1651601060000|2022-05-03 18:04:20|1110|1092.9|1110.56|1093.46|1110.56|1093.46|1110|1092.9|14
1651601070000|2022-05-03 18:04:30|1110.54|1093.44|1111.47|1094.37|1111.63|1094.53|1110.42|1093.32|18
1651601080000|2022-05-03 18:04:40|1111.48|1094.38|1111.96|1094.86|1112.54|1095.44|1111.48|1094.38|17
1651601090000|2022-05-03 18:04:50|1111.99|1094.89|1111|1093.9|1112.03|1094.93|1111|1093.9|25
1651601100000|2022-05-03 18:05:00|1111.01|1093.91|1109.72|1092.62|1111.01|1093.91|1109.72|1092.62|27
1651601110000|2022-05-03 18:05:10|1109.74|1092.64|1109.47|1092.37|1109.74|1092.64|1109.22|1092.12|21
1651601120000|2022-05-03 18:05:20|1109.26|1092.16|1109.8|1092.7|1109.8|1092.7|1108.61|1091.51|27
1651601130000|2022-05-03 18:05:30|1109.91|1092.81|1109.8|1092.7|1109.91|1092.81|1109.19|1092.09|21
1651601140000|2022-05-03 18:05:40|1109.82|1092.72|1109.82|1092.72|1109.91|1092.81|1109.8|1092.7|5
1651601150000|2022-05-03 18:05:50|1109.83|1092.73|1109.87|1092.77|1110.45|1093.35|1109.82|1092.72|17
1651601160000|2022-05-03 18:06:00|1109.9|1092.8|1110.47|1093.37|1110.47|1093.37|1109.88|1092.78|18
1651601170000|2022-05-03 18:06:10|1110.5|1093.4|1110.19|1093.09|1110.56|1093.46|1110.19|1093.09|11
1651601180000|2022-05-03 18:06:20|1110.13|1093.03|1110.52|1093.42|1110.52|1093.42|1109.88|1092.78|14
1651601190000|2022-05-03 18:06:30|1110.49|1093.39|1110.44|1093.34|1110.49|1093.39|1110.39|1093.29|16
1651601200000|2022-05-03 18:06:40|1110.48|1093.38|1109.92|1092.82|1110.53|1093.43|1109.92|1092.82|16
1651601210000|2022-05-03 18:06:50|1109.88|1092.78|1109.64|1092.54|1109.88|1092.78|1109.64|1092.54|11
1651601220000|2022-05-03 18:07:00|1109.79|1092.69|1109.39|1092.29|1109.79|1092.69|1109.39|1092.29|5
1651601230000|2022-05-03 18:07:10|1109.3|1092.2|1107.92|1090.82|1109.3|1092.2|1107.78|1090.68|22
1651601240000|2022-05-03 18:07:20|1107.88|1090.78|1109.8|1092.7|1109.8|1092.7|1107.88|1090.78|19
1651601250000|2022-05-03 18:07:30|1109.67|1092.57|1109.88|1092.78|1109.95|1092.85|1109.67|1092.57|7
1651601260000|2022-05-03 18:07:40|1109.89|1092.79|1109.93|1092.83|1110.42|1093.32|1109.89|1092.79|14
1651601270000|2022-05-03 18:07:50|1109.92|1092.82|1109.74|1092.64|1109.93|1092.83|1109.74|1092.64|9
1651601280000|2022-05-03 18:08:00|1109.64|1092.54|1109.92|1092.82|1109.96|1092.86|1109.14|1092.04|25
1651601290000|2022-05-03 18:08:10|1109.96|1092.86|1110.09|1092.99|1110.17|1093.07|1109.77|1092.67|10
1651601300000|2022-05-03 18:08:20|1110.11|1093.01|1109.85|1092.75|1110.15|1093.05|1109.85|1092.75|22
1651601310000|2022-05-03 18:08:30|1109.87|1092.77|1109.23|1092.13|1109.87|1092.77|1109.23|1092.13|10
1651601320000|2022-05-03 18:08:40|1109.47|1092.37|1109.84|1092.74|1109.89|1092.79|1109.46|1092.36|17
1651601330000|2022-05-03 18:08:50|1109.8|1092.7|1109.52|1092.42|1109.87|1092.77|1109.35|1092.25|21
1651601340000|2022-05-03 18:09:00|1109.47|1092.37|1109.04|1091.94|1109.47|1092.37|1109.04|1091.94|12
1651601350000|2022-05-03 18:09:10|1109.05|1091.95|1108.87|1091.77|1109.2|1092.1|1108.84|1091.74|22
1651601360000|2022-05-03 18:09:20|1108.86|1091.76|1108.98|1091.88|1108.98|1091.88|1108.71|1091.61|10
1651601370000|2022-05-03 18:09:30|1109.05|1091.95|1109.58|1092.48|1109.61|1092.51|1108.86|1091.76|20
1651601380000|2022-05-03 18:09:40|1109.5|1092.4|1110.04|1092.94|1110.38|1093.28|1109.5|1092.4|12
1651601390000|2022-05-03 18:09:50|1110.02|1092.92|1109.12|1092.02|1110.02|1092.92|1109.12|1092.02|16
1651601400000|2022-05-03 18:10:00|1109.1|1092|1109.21|1092.11|1109.21|1092.11|1108.98|1091.88|15
1651601410000|2022-05-03 18:10:10|1109.27|1092.17|1109.66|1092.56|1109.91|1092.81|1109.04|1091.94|27
1651601420000|2022-05-03 18:10:20|1109.62|1092.52|1109.09|1091.99|1109.64|1092.54|1109.06|1091.96|11
1651601430000|2022-05-03 18:10:30|1109.08|1091.98|1108.81|1091.71|1109.08|1091.98|1108.77|1091.67|18
1651601440000|2022-05-03 18:10:40|1108.8|1091.7|1108.87|1091.77|1108.96|1091.86|1108.8|1091.7|13
1651601450000|2022-05-03 18:10:50|1108.86|1091.76|1108.27|1091.17|1108.92|1091.82|1108.09|1090.99|13
1651601460000|2022-05-03 18:11:00|1108.31|1091.21|1108.43|1091.33|1108.87|1091.77|1108.31|1091.21|23
1651601470000|2022-05-03 18:11:10|1108.55|1091.45|1108.23|1091.13|1108.55|1091.45|1108.11|1091.01|13
1651601480000|2022-05-03 18:11:20|1108.14|1091.04|1108.1|1091|1108.14|1091.04|1108.06|1090.96|13
1651601490000|2022-05-03 18:11:30|1108.06|1090.96|1108.09|1090.99|1108.1|1091|1107.97|1090.87|19
1651601500000|2022-05-03 18:11:40|1108.11|1091.01|1108.33|1091.23|1108.33|1091.23|1108.07|1090.97|12
1651601510000|2022-05-03 18:11:50|1108.32|1091.22|1108.17|1091.07|1108.83|1091.73|1108.17|1091.07|22
1651601520000|2022-05-03 18:12:00|1108.12|1091.02|1107.49|1090.39|1108.14|1091.04|1107.2|1090.1|33
1651601530000|2022-05-03 18:12:10|1107.61|1090.51|1108.01|1090.91|1108.05|1090.95|1107.4|1090.3|30
1651601540000|2022-05-03 18:12:20|1108.02|1090.92|1107.76|1090.66|1108.06|1090.96|1107.51|1090.41|16
1651601550000|2022-05-03 18:12:30|1107.7|1090.6|1107.69|1090.59|1107.83|1090.73|1107.67|1090.57|17
1651601560000|2022-05-03 18:12:40|1107.68|1090.58|1108.13|1091.03|1108.16|1091.06|1107.67|1090.57|19
1651601570000|2022-05-03 18:12:50|1108.14|1091.04|1108.11|1091.01|1108.15|1091.05|1108.05|1090.95|10
1651601580000|2022-05-03 18:13:00|1108.12|1091.02|1108.17|1091.07|1108.2|1091.1|1108.12|1091.02|14
1651601590000|2022-05-03 18:13:10|1108.18|1091.08|1108.14|1091.04|1108.31|1091.21|1108.1|1091|13
1651601600000|2022-05-03 18:13:20|1108.12|1091.02|1108|1090.9|1108.14|1091.04|1107.73|1090.63|21
1651601610000|2022-05-03 18:13:30|1108.03|1090.93|1108.01|1090.91|1108.08|1090.98|1107.84|1090.74|16
1651601620000|2022-05-03 18:13:40|1108.02|1090.92|1108.01|1090.91|1108.04|1090.94|1108.01|1090.91|3
1651601630000|2022-05-03 18:13:50|1108.04|1090.94|1107.89|1090.79|1108.07|1090.97|1107.89|1090.79|10
1651601640000|2022-05-03 18:14:00|1107.96|1090.86|1107.51|1090.41|1107.96|1090.86|1107.51|1090.41|17
1651601650000|2022-05-03 18:14:10|1107.8|1090.7|1107.99|1090.89|1108.03|1090.93|1107.8|1090.7|8
1651601660000|2022-05-03 18:14:20|1108.02|1090.92|1107.93|1090.83|1108.05|1090.95|1107.85|1090.75|14
1651601670000|2022-05-03 18:14:30|1107.92|1090.82|1107.83|1090.73|1107.92|1090.82|1107.83|1090.73|5
1651601680000|2022-05-03 18:14:40|1107.82|1090.72|1107.17|1090.07|1107.9|1090.8|1107.17|1090.07|6
1651601690000|2022-05-03 18:14:50|1107.16|1090.06|1107.27|1090.17|1107.38|1090.28|1107.16|1090.06|6
1651601700000|2022-05-03 18:15:00|1107.24|1090.14|1107.05|1089.95|1107.28|1090.18|1107.05|1089.95|11
1651601710000|2022-05-03 18:15:10|1107.06|1089.96|1106.99|1089.89|1107.08|1089.98|1105.5|1088.4|34
1651601720000|2022-05-03 18:15:20|1106.8|1089.7|1108.1|1091|1108.13|1091.03|1106.8|1089.7|24
1651601730000|2022-05-03 18:15:30|1108.08|1090.98|1107.98|1090.88|1108.1|1091|1107.89|1090.79|14
1651601740000|2022-05-03 18:15:40|1108|1090.9|1108.95|1091.85|1108.95|1091.85|1108|1090.9|11
1651601750000|2022-05-03 18:15:50|1108.99|1091.89|1108.11|1091.01|1108.99|1091.89|1108.05|1090.95|18
1651601760000|2022-05-03 18:16:00|1108.01|1090.91|1107.82|1090.72|1108.01|1090.91|1107.78|1090.68|16
1651601770000|2022-05-03 18:16:10|1108.04|1090.94|1108.17|1091.07|1108.2|1091.1|1107.88|1090.78|13
1651601780000|2022-05-03 18:16:20|1108.12|1091.02|1108.03|1090.93|1108.12|1091.02|1107.87|1090.77|17
1651601790000|2022-05-03 18:16:30|1107.89|1090.79|1107.01|1089.91|1107.89|1090.79|1107.01|1089.91|12
1651601800000|2022-05-03 18:16:40|1107.05|1089.95|1106.98|1089.88|1107.09|1089.99|1106.87|1089.77|12
1651601810000|2022-05-03 18:16:50|1106.89|1089.79|1106.24|1089.14|1106.89|1089.79|1106.04|1088.94|21
1651601820000|2022-05-03 18:17:00|1106.25|1089.15|1104.54|1087.44|1106.25|1089.15|1104.4|1087.3|24
1651601830000|2022-05-03 18:17:10|1104.33|1087.23|1103.24|1086.14|1104.33|1087.23|1103.15|1086.05|23
1651601840000|2022-05-03 18:17:20|1103.2|1086.1|1102.11|1085.01|1103.2|1086.1|1102.11|1085.01|10
1651601850000|2022-05-03 18:17:30|1102.1|1085|1102.57|1085.47|1102.78|1085.68|1102.09|1084.99|10
1651601860000|2022-05-03 18:17:40|1102.67|1085.57|1102.08|1084.98|1102.7|1085.6|1102.08|1084.98|11
1651601870000|2022-05-03 18:17:50|1102.17|1085.07|1102.5|1085.4|1102.51|1085.41|1102.17|1085.07|7
1651601880000|2022-05-03 18:18:00|1102.47|1085.37|1102.4|1085.3|1102.48|1085.38|1102.4|1085.3|9
1651601890000|2022-05-03 18:18:10|1102.44|1085.34|1102.87|1085.77|1102.9|1085.8|1102.4|1085.3|7
1651601900000|2022-05-03 18:18:20|1102.89|1085.79|1103.82|1086.72|1103.95|1086.85|1102.89|1085.79|13
1651601910000|2022-05-03 18:18:30|1103.49|1086.39|1103.19|1086.09|1103.49|1086.39|1103.19|1086.09|4
1651601920000|2022-05-03 18:18:40|1103.15|1086.05|1103.7|1086.6|1103.7|1086.6|1103.15|1086.05|3
1651601930000|2022-05-03 18:18:50|1103.81|1086.71|1103.07|1085.97|1103.81|1086.71|1103.07|1085.97|5
1651601940000|2022-05-03 18:19:00|1103.2|1086.1|1103.25|1086.15|1103.25|1086.15|1103.2|1086.1|2
1651601950000|2022-05-03 18:19:10|1103.23|1086.13|1103.12|1086.02|1103.24|1086.14|1103.12|1086.02|6
1651601960000|2022-05-03 18:19:20|1103.1|1086|1102.47|1085.37|1103.16|1086.06|1102.4|1085.3|18
1651601970000|2022-05-03 18:19:30|1102.41|1085.31|1102.93|1085.83|1102.94|1085.84|1102.41|1085.31|12
1651601980000|2022-05-03 18:19:40|1102.91|1085.81|1103.16|1086.06|1103.22|1086.12|1102.91|1085.81|13
1651601990000|2022-05-03 18:19:50|1103.19|1086.09|1103.13|1086.03|1103.21|1086.11|1103.04|1085.94|10
1651602000000|2022-05-03 18:20:00|1103.15|1086.05|1103.04|1085.94|1103.15|1086.05|1103|1085.9|11
1651602010000|2022-05-03 18:20:10|1102.98|1085.88|1102.45|1085.35|1102.98|1085.88|1102.45|1085.35|12
1651602020000|2022-05-03 18:20:20|1102.46|1085.36|1102.72|1085.62|1102.8|1085.7|1102.41|1085.31|10
1651602030000|2022-05-03 18:20:30|1102.75|1085.65|1102.92|1085.82|1102.92|1085.82|1102.74|1085.64|5
1651602040000|2022-05-03 18:20:40|1102.96|1085.86|1102.43|1085.33|1103.01|1085.91|1102.43|1085.33|10
1651602050000|2022-05-03 18:20:50|1102.38|1085.28|1102.7|1085.6|1102.7|1085.6|1102.38|1085.28|13
1651602060000|2022-05-03 18:21:00|1102.61|1085.51|1102.44|1085.34|1102.83|1085.73|1102.44|1085.34|12
1651602070000|2022-05-03 18:21:10|1102.49|1085.39|1102.49|1085.39|1102.59|1085.49|1102.48|1085.38|6
1651602080000|2022-05-03 18:21:20|1102.29|1085.19|1102.83|1085.73|1102.83|1085.73|1102.29|1085.19|12
1651602090000|2022-05-03 18:21:30|1102.81|1085.71|1102.97|1085.87|1102.97|1085.87|1102.79|1085.69|6
1651602100000|2022-05-03 18:21:40|1102.95|1085.85|1103.14|1086.04|1103.16|1086.06|1102.95|1085.85|6
1651602110000|2022-05-03 18:21:50|1102.95|1085.85|1103.41|1086.31|1103.41|1086.31|1102.92|1085.82|14
1651602120000|2022-05-03 18:22:00|1103.62|1086.52|1103.7|1086.6|1104.08|1086.98|1103.62|1086.52|17
1651602130000|2022-05-03 18:22:10|1103.72|1086.62|1103.98|1086.88|1104|1086.9|1103.56|1086.46|13
1651602140000|2022-05-03 18:22:20|1103.96|1086.86|1103.99|1086.89|1104.02|1086.92|1103.96|1086.86|5
1651602150000|2022-05-03 18:22:30|1103.92|1086.82|1103.71|1086.61|1103.92|1086.82|1103.55|1086.45|4
1651602160000|2022-05-03 18:22:40|1103.68|1086.58|1103.58|1086.48|1103.71|1086.61|1103.53|1086.43|12
1651602170000|2022-05-03 18:22:50|1103.59|1086.49|1103.61|1086.51|1103.65|1086.55|1103.5|1086.4|24
1651602180000|2022-05-03 18:23:00|1103.62|1086.52|1103.97|1086.87|1104|1086.9|1103.47|1086.37|6
1651602190000|2022-05-03 18:23:10|1103.95|1086.85|1103.87|1086.77|1103.95|1086.85|1103.81|1086.71|9
1651602200000|2022-05-03 18:23:20|1103.84|1086.74|1102.23|1085.13|1103.87|1086.77|1102.14|1085.04|31
1651602210000|2022-05-03 18:23:30|1102.25|1085.15|1102.94|1085.84|1102.94|1085.84|1102.13|1085.03|14
1651602220000|2022-05-03 18:23:40|1102.96|1085.86|1103.04|1085.94|1103.11|1086.01|1102.96|1085.86|6
1651602230000|2022-05-03 18:23:50|1103.17|1086.07|1103.14|1086.04|1103.2|1086.1|1103.13|1086.03|7
1651602240000|2022-05-03 18:24:00|1103.02|1085.92|1103.05|1085.95|1103.15|1086.05|1102.97|1085.87|11
1651602250000|2022-05-03 18:24:10|1103.07|1085.97|1103.15|1086.05|1103.21|1086.11|1103.04|1085.94|13
1651602260000|2022-05-03 18:24:20|1103.17|1086.07|1103.07|1085.97|1103.18|1086.08|1103.07|1085.97|5
1651602270000|2022-05-03 18:24:30|1103.04|1085.94|1102.93|1085.83|1103.06|1085.96|1102.83|1085.73|4
1651602280000|2022-05-03 18:24:40|1102.94|1085.84|1103.19|1086.09|1103.19|1086.09|1102.94|1085.84|10
1651602300000|2022-05-03 18:25:00|1103.18|1086.08|1103.16|1086.06|1103.22|1086.12|1103.15|1086.05|12
1651602310000|2022-05-03 18:25:10|1103.17|1086.07|1103.4|1086.3|1103.4|1086.3|1103.05|1085.95|9
1651602320000|2022-05-03 18:25:20|1103.41|1086.31|1103.35|1086.25|1103.41|1086.31|1103.25|1086.15|14
1651602330000|2022-05-03 18:25:30|1103.31|1086.21|1103.27|1086.17|1103.31|1086.21|1103.26|1086.16|9
1651602340000|2022-05-03 18:25:40|1103.28|1086.18|1103.27|1086.17|1103.28|1086.18|1103.25|1086.15|4
1651602350000|2022-05-03 18:25:50|1103.3|1086.2|1103.31|1086.21|1103.31|1086.21|1103.3|1086.2|2
1651602360000|2022-05-03 18:26:00|1103.35|1086.25|1103.97|1086.87|1103.97|1086.87|1103.35|1086.25|10
1651602370000|2022-05-03 18:26:10|1103.96|1086.86|1103.93|1086.83|1103.97|1086.87|1103.93|1086.83|3
1651602380000|2022-05-03 18:26:20|1103.92|1086.82|1103.27|1086.17|1103.93|1086.83|1103.27|1086.17|11
1651602390000|2022-05-03 18:26:30|1103.23|1086.13|1103.01|1085.91|1103.23|1086.13|1103.01|1085.91|13
1651602400000|2022-05-03 18:26:40|1103.02|1085.92|1103.08|1085.98|1103.09|1085.99|1103.01|1085.91|8
1651602410000|2022-05-03 18:26:50|1103.01|1085.91|1103.01|1085.91|1103.01|1085.91|1103.01|1085.91|1
1651602420000|2022-05-03 18:27:00|1103.05|1085.95|1103.16|1086.06|1103.17|1086.07|1103.05|1085.95|22
1651602430000|2022-05-03 18:27:10|1103.17|1086.07|1103|1085.9|1103.17|1086.07|1103|1085.9|12
1651602440000|2022-05-03 18:27:20|1102.88|1085.78|1102.31|1085.21|1103|1085.9|1102.29|1085.19|18
1651602450000|2022-05-03 18:27:30|1102.3|1085.2|1100.88|1083.78|1102.3|1085.2|1100.52|1083.42|24
1651602460000|2022-05-03 18:27:40|1100.66|1083.56|1100.07|1082.97|1100.68|1083.58|1099.19|1082.09|27
1651602470000|2022-05-03 18:27:50|1100.1|1083|1100.12|1083.02|1100.22|1083.12|1100.1|1083|17
1651602480000|2022-05-03 18:28:00|1100.17|1083.07|1100.9|1083.8|1100.9|1083.8|1100.12|1083.02|14
1651602490000|2022-05-03 18:28:10|1101.04|1083.94|1101.76|1084.66|1101.96|1084.86|1100.97|1083.87|21
1651602500000|2022-05-03 18:28:20|1101.77|1084.67|1101.2|1084.1|1101.92|1084.82|1101.2|1084.1|17
1651602510000|2022-05-03 18:28:30|1101.25|1084.15|1101.69|1084.59|1101.72|1084.62|1101.25|1084.15|12
1651602520000|2022-05-03 18:28:40|1101.71|1084.61|1101.84|1084.74|1101.84|1084.74|1101.71|1084.61|3
1651602530000|2022-05-03 18:28:50|1101.88|1084.78|1101.93|1084.83|1101.93|1084.83|1101.88|1084.78|2
1651602540000|2022-05-03 18:29:00|1101.9|1084.8|1101.71|1084.61|1102.01|1084.91|1101.3|1084.2|22
1651602550000|2022-05-03 18:29:10|1101.23|1084.13|1100.63|1083.53|1101.23|1084.13|1100.54|1083.44|15
1651602560000|2022-05-03 18:29:20|1100.62|1083.52|1100.55|1083.45|1100.62|1083.52|1100.55|1083.45|3
1651602570000|2022-05-03 18:29:30|1100.09|1082.99|1100.69|1083.59|1100.71|1083.61|1100.09|1082.99|14
1651602580000|2022-05-03 18:29:40|1100.68|1083.58|1100.02|1082.92|1100.85|1083.75|1100.02|1082.92|7
1651602590000|2022-05-03 18:29:50|1100.01|1082.91|1099.82|1082.72|1100.01|1082.91|1099.82|1082.72|3
1651602600000|2022-05-03 18:30:00|1099.89|1082.79|1099.36|1082.26|1099.89|1082.79|1099.22|1082.12|18
1651602610000|2022-05-03 18:30:10|1099.2|1082.1|1100.94|1083.84|1100.94|1083.84|1099.15|1082.05|28
1651602620000|2022-05-03 18:30:20|1101.15|1084.05|1103.61|1086.51|1103.61|1086.51|1101.15|1084.05|28
1651602630000|2022-05-03 18:30:30|1103.51|1086.41|1103.55|1086.45|1103.57|1086.47|1102.82|1085.72|21
1651602640000|2022-05-03 18:30:40|1103.59|1086.49|1103.39|1086.29|1103.59|1086.49|1102.84|1085.74|19
1651602650000|2022-05-03 18:30:50|1103.4|1086.3|1103.59|1086.49|1103.59|1086.49|1103.28|1086.18|16
1651602660000|2022-05-03 18:31:00|1103.66|1086.56|1104.64|1087.54|1104.85|1087.75|1103.66|1086.56|18
1651602670000|2022-05-03 18:31:10|1104.83|1087.73|1105.42|1088.32|1105.99|1088.89|1104.83|1087.73|12
1651602680000|2022-05-03 18:31:20|1105.36|1088.26|1105.07|1087.97|1105.36|1088.26|1104.86|1087.76|22
1651602690000|2022-05-03 18:31:30|1105.06|1087.96|1105.13|1088.03|1105.25|1088.15|1105.06|1087.96|19
1651602700000|2022-05-03 18:31:40|1105.16|1088.06|1104.35|1087.25|1105.16|1088.06|1104.35|1087.25|16
1651602710000|2022-05-03 18:31:50|1104.18|1087.08|1104.25|1087.15|1104.27|1087.17|1104.12|1087.02|7
1651602720000|2022-05-03 18:32:00|1104.22|1087.12|1104.03|1086.93|1104.22|1087.12|1104.03|1086.93|6
1651602730000|2022-05-03 18:32:10|1104.05|1086.95|1104.08|1086.98|1104.14|1087.04|1103.85|1086.75|15
1651602740000|2022-05-03 18:32:20|1104.17|1087.07|1104.99|1087.89|1105.07|1087.97|1104.15|1087.05|25
1651602750000|2022-05-03 18:32:30|1104.5|1087.4|1104.99|1087.89|1105.07|1087.97|1104.1|1087|18
1651602760000|2022-05-03 18:32:40|1105|1087.9|1104.84|1087.74|1105.03|1087.93|1104.82|1087.72|10
1651602770000|2022-05-03 18:32:50|1104.85|1087.75|1104.28|1087.18|1104.85|1087.75|1104.17|1087.07|14
1651602780000|2022-05-03 18:33:00|1104.33|1087.23|1104.22|1087.12|1104.39|1087.29|1104.09|1086.99|11
1651602790000|2022-05-03 18:33:10|1104.23|1087.13|1103.66|1086.56|1104.23|1087.13|1103.66|1086.56|13
1651602800000|2022-05-03 18:33:20|1103.68|1086.58|1103.3|1086.2|1103.72|1086.62|1103.26|1086.16|21
1651602810000|2022-05-03 18:33:30|1103.26|1086.16|1102.42|1085.32|1103.26|1086.16|1102.32|1085.22|20
1651602820000|2022-05-03 18:33:40|1102.44|1085.34|1102.19|1085.09|1102.61|1085.51|1102.17|1085.07|22
1651602830000|2022-05-03 18:33:50|1102.16|1085.06|1102.07|1084.97|1102.18|1085.08|1101.35|1084.25|24
1651602840000|2022-05-03 18:34:00|1102.03|1084.93|1102.14|1085.04|1102.28|1085.18|1102.03|1084.93|13
1651602850000|2022-05-03 18:34:10|1102.16|1085.06|1103.06|1085.96|1103.06|1085.96|1102.11|1085.01|24
1651602860000|2022-05-03 18:34:20|1103.02|1085.92|1103.12|1086.02|1103.53|1086.43|1103.01|1085.91|13
1651602870000|2022-05-03 18:34:30|1103.11|1086.01|1103.05|1085.95|1103.6|1086.5|1102.98|1085.88|15
1651602880000|2022-05-03 18:34:40|1103.04|1085.94|1103.18|1086.08|1103.25|1086.15|1103.04|1085.94|15
1651602890000|2022-05-03 18:34:50|1103.23|1086.13|1103.57|1086.47|1103.61|1086.51|1103.17|1086.07|11
1651602900000|2022-05-03 18:35:00|1103.74|1086.64|1103.16|1086.06|1103.74|1086.64|1103.15|1086.05|13
1651602910000|2022-05-03 18:35:10|1103.13|1086.03|1104.06|1086.96|1104.06|1086.96|1103.08|1085.98|13
1651602920000|2022-05-03 18:35:20|1104.03|1086.93|1104|1086.9|1104.05|1086.95|1103.99|1086.89|7
1651602930000|2022-05-03 18:35:30|1104.06|1086.96|1104.06|1086.96|1104.06|1086.96|1104.06|1086.96|1
1651602940000|2022-05-03 18:35:40|1104.05|1086.95|1105.34|1088.24|1105.44|1088.34|1104.04|1086.94|21
1651602950000|2022-05-03 18:35:50|1105.31|1088.21|1106.08|1088.98|1106.18|1089.08|1105.31|1088.21|17
1651602960000|2022-05-03 18:36:00|1106.03|1088.93|1105.7|1088.6|1106.08|1088.98|1105.38|1088.28|18
1651602970000|2022-05-03 18:36:10|1105.83|1088.73|1106.05|1088.95|1106.1|1089|1105.83|1088.73|22
1651602980000|2022-05-03 18:36:20|1106.1|1089|1106.06|1088.96|1106.17|1089.07|1106.03|1088.93|17
1651602990000|2022-05-03 18:36:30|1106.05|1088.95|1106.08|1088.98|1106.08|1088.98|1106.02|1088.92|8
1651603000000|2022-05-03 18:36:40|1106.09|1088.99|1105.44|1088.34|1106.09|1088.99|1105.44|1088.34|13
1651603010000|2022-05-03 18:36:50|1105.43|1088.33|1105.71|1088.61|1105.74|1088.64|1105.31|1088.21|15
1651603020000|2022-05-03 18:37:00|1105.7|1088.6|1105.03|1087.93|1105.71|1088.61|1104.89|1087.79|16
1651603030000|2022-05-03 18:37:10|1104.96|1087.86|1104.54|1087.44|1104.96|1087.86|1104.36|1087.26|9
1651603040000|2022-05-03 18:37:20|1104.52|1087.42|1104.52|1087.42|1105.01|1087.91|1104.24|1087.14|15
1651603050000|2022-05-03 18:37:30|1104.5|1087.4|1104.77|1087.67|1104.82|1087.72|1104.21|1087.11|24
1651603060000|2022-05-03 18:37:40|1104.69|1087.59|1104.24|1087.14|1104.69|1087.59|1104.15|1087.05|28
1651603070000|2022-05-03 18:37:50|1104.25|1087.15|1104.34|1087.24|1104.69|1087.59|1104.15|1087.05|14
1651603080000|2022-05-03 18:38:00|1104.35|1087.25|1104.36|1087.26|1104.38|1087.28|1104.27|1087.17|19
1651603090000|2022-05-03 18:38:10|1104.35|1087.25|1103.78|1086.68|1104.35|1087.25|1103.78|1086.68|15
1651603100000|2022-05-03 18:38:20|1103.64|1086.54|1102.75|1085.65|1103.64|1086.54|1102.75|1085.65|20
1651603110000|2022-05-03 18:38:30|1102.71|1085.61|1102.95|1085.85|1102.95|1085.85|1102.68|1085.58|11
1651603120000|2022-05-03 18:38:40|1102.97|1085.87|1102.76|1085.66|1103.1|1086|1102.62|1085.52|27
1651603130000|2022-05-03 18:38:50|1102.63|1085.53|1102.26|1085.16|1102.85|1085.75|1102.18|1085.08|22
1651603140000|2022-05-03 18:39:00|1102.29|1085.19|1100.86|1083.76|1102.29|1085.19|1100.84|1083.74|25
1651603150000|2022-05-03 18:39:10|1100.84|1083.74|1101.1|1084|1101.1|1084|1100|1082.9|30
1651603160000|2022-05-03 18:39:20|1101.03|1083.93|1100.61|1083.51|1101.03|1083.93|1100.09|1082.99|23
1651603170000|2022-05-03 18:39:30|1100.52|1083.42|1099.89|1082.79|1100.52|1083.42|1099.89|1082.79|14
1651603180000|2022-05-03 18:39:40|1099.34|1082.24|1099.14|1082.04|1099.37|1082.27|1099.05|1081.95|13
1651603190000|2022-05-03 18:39:50|1099.18|1082.08|1099.11|1082.01|1099.18|1082.08|1099.08|1081.98|5
1651603200000|2022-05-03 18:40:00|1099.12|1082.02|1097.9|1080.8|1099.28|1082.18|1097.86|1080.76|15
1651603210000|2022-05-03 18:40:10|1098.21|1081.11|1098.19|1081.09|1098.22|1081.12|1097.85|1080.75|13
1651603220000|2022-05-03 18:40:20|1098.17|1081.07|1095.46|1078.36|1098.17|1081.07|1095.46|1078.36|19
1651603230000|2022-05-03 18:40:30|1095.5|1078.4|1096.09|1078.99|1096.09|1078.99|1095.29|1078.19|26
1651603240000|2022-05-03 18:40:40|1095.77|1078.67|1094.34|1077.24|1095.99|1078.89|1094.34|1077.24|29
1651603250000|2022-05-03 18:40:50|1094.38|1077.28|1096.1|1079|1096.13|1079.03|1094.35|1077.25|34
1651603260000|2022-05-03 18:41:00|1096.05|1078.95|1096.24|1079.14|1097.1|1080|1095.94|1078.84|26
1651603270000|2022-05-03 18:41:10|1096.23|1079.13|1096.23|1079.13|1096.24|1079.14|1096.05|1078.95|16
1651603280000|2022-05-03 18:41:20|1096.18|1079.08|1096.27|1079.17|1096.96|1079.86|1096.18|1079.08|21
1651603290000|2022-05-03 18:41:30|1096.25|1079.15|1096.18|1079.08|1096.44|1079.34|1096.11|1079.01|17
1651603300000|2022-05-03 18:41:40|1096.17|1079.07|1096.45|1079.35|1097.08|1079.98|1096.17|1079.07|25
1651603310000|2022-05-03 18:41:50|1096.44|1079.34|1096.98|1079.88|1096.98|1079.88|1096.33|1079.23|15
1651603320000|2022-05-03 18:42:00|1096.99|1079.89|1097.11|1080.01|1097.21|1080.11|1096.33|1079.23|26
1651603330000|2022-05-03 18:42:10|1097.1|1080|1096.94|1079.84|1097.13|1080.03|1096.61|1079.51|21
1651603340000|2022-05-03 18:42:20|1096.96|1079.86|1096.08|1078.98|1096.98|1079.88|1096.05|1078.95|18
1651603350000|2022-05-03 18:42:30|1096.07|1078.97|1096.68|1079.58|1096.68|1079.58|1096.04|1078.94|11
1651603360000|2022-05-03 18:42:40|1096.74|1079.64|1096.15|1079.05|1096.84|1079.74|1096.11|1079.01|20
1651603370000|2022-05-03 18:42:50|1096.2|1079.1|1096.05|1078.95|1096.2|1079.1|1095.38|1078.28|29
1651603380000|2022-05-03 18:43:00|1096.06|1078.96|1096.04|1078.94|1096.09|1078.99|1095.72|1078.62|22
1651603390000|2022-05-03 18:43:10|1096.05|1078.95|1096.17|1079.07|1096.9|1079.8|1096.03|1078.93|22
1651603400000|2022-05-03 18:43:20|1096.18|1079.08|1096.04|1078.94|1096.2|1079.1|1096.04|1078.94|5
1651603410000|2022-05-03 18:43:30|1095.84|1078.74|1096.07|1078.97|1096.07|1078.97|1095.67|1078.57|12
1651603420000|2022-05-03 18:43:40|1096.06|1078.96|1096.03|1078.93|1096.54|1079.44|1096.03|1078.93|17
1651603430000|2022-05-03 18:43:50|1095.77|1078.67|1096.65|1079.55|1096.65|1079.55|1095.77|1078.67|16
1651603440000|2022-05-03 18:44:00|1096.7|1079.6|1096.82|1079.72|1096.82|1079.72|1096.63|1079.53|11
1651603450000|2022-05-03 18:44:10|1096.89|1079.79|1099.12|1082.02|1099.21|1082.11|1096.74|1079.64|31
1651603460000|2022-05-03 18:44:20|1099.13|1082.03|1097.44|1080.34|1099.19|1082.09|1097.44|1080.34|29
1651603470000|2022-05-03 18:44:30|1097.42|1080.32|1097.8|1080.7|1097.8|1080.7|1097.33|1080.23|20
1651603480000|2022-05-03 18:44:40|1097.84|1080.74|1099.3|1082.2|1099.45|1082.35|1097.84|1080.74|29
1651603490000|2022-05-03 18:44:50|1099.26|1082.16|1099.16|1082.06|1099.73|1082.63|1099.13|1082.03|23
1651603500000|2022-05-03 18:45:00|1099.19|1082.09|1098.97|1081.87|1099.56|1082.46|1098.97|1081.87|18
1651603510000|2022-05-03 18:45:10|1099.54|1082.44|1099.55|1082.45|1099.55|1082.45|1098.95|1081.85|6
1651603520000|2022-05-03 18:45:20|1099.58|1082.48|1099.37|1082.27|1099.58|1082.48|1099.13|1082.03|18
1651603530000|2022-05-03 18:45:30|1099.39|1082.29|1098.87|1081.77|1099.39|1082.29|1098.81|1081.71|13
1651603540000|2022-05-03 18:45:40|1098.8|1081.7|1098.86|1081.76|1098.86|1081.76|1098.67|1081.57|19
1651603550000|2022-05-03 18:45:50|1098.89|1081.79|1099.84|1082.74|1099.84|1082.74|1098.89|1081.79|12
1651603560000|2022-05-03 18:46:00|1099.39|1082.29|1100.84|1083.74|1100.84|1083.74|1099.17|1082.07|17
1651603570000|2022-05-03 18:46:10|1100.87|1083.77|1100.43|1083.33|1101.02|1083.92|1100.36|1083.26|18
1651603580000|2022-05-03 18:46:20|1100.4|1083.3|1099.49|1082.39|1100.4|1083.3|1099.49|1082.39|28
1651603590000|2022-05-03 18:46:30|1099.48|1082.38|1099.72|1082.62|1099.75|1082.65|1099.1|1082|23
1651603600000|2022-05-03 18:46:40|1099.5|1082.4|1099.13|1082.03|1099.5|1082.4|1099|1081.9|23
1651603610000|2022-05-03 18:46:50|1099.11|1082.01|1099.13|1082.03|1099.42|1082.32|1098.97|1081.87|18
1651603620000|2022-05-03 18:47:00|1099.19|1082.09|1100.1|1083|1100.72|1083.62|1099.08|1081.98|30
1651603630000|2022-05-03 18:47:10|1100.12|1083.02|1099.34|1082.24|1100.12|1083.02|1099.3|1082.2|31
1651603640000|2022-05-03 18:47:20|1099.43|1082.33|1099.4|1082.3|1099.43|1082.33|1099.04|1081.94|28
1651603650000|2022-05-03 18:47:30|1099.45|1082.35|1100.02|1082.92|1100.07|1082.97|1099.39|1082.29|18
1651603660000|2022-05-03 18:47:40|1100.07|1082.97|1100.12|1083.02|1100.22|1083.12|1100.06|1082.96|10
1651603670000|2022-05-03 18:47:50|1100.13|1083.03|1100.11|1083.01|1100.14|1083.04|1100.08|1082.98|5
1651603680000|2022-05-03 18:48:00|1100.1|1083|1100.12|1083.02|1100.91|1083.81|1100.07|1082.97|16
1651603690000|2022-05-03 18:48:10|1100.14|1083.04|1100.13|1083.03|1100.77|1083.67|1100.07|1082.97|24
1651603700000|2022-05-03 18:48:20|1100.23|1083.13|1100.46|1083.36|1100.46|1083.36|1100.09|1082.99|21
1651603710000|2022-05-03 18:48:30|1100.45|1083.35|1100.12|1083.02|1100.46|1083.36|1100.08|1082.98|12
1651603720000|2022-05-03 18:48:40|1100.13|1083.03|1100.06|1082.96|1100.45|1083.35|1100.06|1082.96|20
1651603730000|2022-05-03 18:48:50|1100.03|1082.93|1099.2|1082.1|1100.03|1082.93|1099.1|1082|16
1651603740000|2022-05-03 18:49:00|1099.18|1082.08|1099.13|1082.03|1099.38|1082.28|1098.97|1081.87|16
1651603750000|2022-05-03 18:49:10|1099.11|1082.01|1099.88|1082.78|1099.88|1082.78|1099.08|1081.98|24
1651603760000|2022-05-03 18:49:20|1099.96|1082.86|1099.84|1082.74|1099.96|1082.86|1099.84|1082.74|12
1651603770000|2022-05-03 18:49:30|1099.86|1082.76|1099.54|1082.44|1100.1|1083|1099.45|1082.35|20
1651603780000|2022-05-03 18:49:40|1099.58|1082.48|1099.87|1082.77|1099.9|1082.8|1099.52|1082.42|14
1651603790000|2022-05-03 18:49:50|1099.86|1082.76|1099.54|1082.44|1099.86|1082.76|1099.28|1082.18|14
1651603800000|2022-05-03 18:50:00|1099.57|1082.47|1099.55|1082.45|1099.73|1082.63|1099.16|1082.06|22
1651603810000|2022-05-03 18:50:10|1099.46|1082.36|1099.33|1082.23|1100.02|1082.92|1099.3|1082.2|23
1651603820000|2022-05-03 18:50:20|1099.19|1082.09|1099.23|1082.13|1099.9|1082.8|1099.19|1082.09|23
1651603830000|2022-05-03 18:50:30|1099.28|1082.18|1099.71|1082.61|1100.02|1082.92|1099.28|1082.18|15
1651603840000|2022-05-03 18:50:40|1099.66|1082.56|1099.74|1082.64|1099.94|1082.84|1099.13|1082.03|26
1651603850000|2022-05-03 18:50:50|1099.68|1082.58|1099.37|1082.27|1099.74|1082.64|1099.21|1082.11|18
1651603860000|2022-05-03 18:51:00|1099.41|1082.31|1099.26|1082.16|1099.86|1082.76|1099.06|1081.96|23
1651603870000|2022-05-03 18:51:10|1099.23|1082.13|1099.38|1082.28|1099.53|1082.43|1099.23|1082.13|14
1651603880000|2022-05-03 18:51:20|1099.29|1082.19|1099.35|1082.25|1099.39|1082.29|1099.29|1082.19|16
1651603890000|2022-05-03 18:51:30|1099.28|1082.18|1099.31|1082.21|1099.35|1082.25|1099.27|1082.17|8
1651603900000|2022-05-03 18:51:40|1099.27|1082.17|1099.02|1081.92|1099.27|1082.17|1099.01|1081.91|9
1651603910000|2022-05-03 18:51:50|1098.94|1081.84|1098.46|1081.36|1099.02|1081.92|1098.12|1081.02|15
1651603920000|2022-05-03 18:52:00|1098.7|1081.6|1099.89|1082.79|1100.02|1082.92|1098.68|1081.58|26
1651603930000|2022-05-03 18:52:10|1099.94|1082.84|1099.94|1082.84|1100.08|1082.98|1099.9|1082.8|10
1651603940000|2022-05-03 18:52:20|1099.75|1082.65|1099.98|1082.88|1099.98|1082.88|1099.52|1082.42|17
1651603950000|2022-05-03 18:52:30|1099.96|1082.86|1099.95|1082.85|1100.04|1082.94|1099.9|1082.8|12
1651603960000|2022-05-03 18:52:40|1099.94|1082.84|1099.86|1082.76|1099.94|1082.84|1099.83|1082.73|8
1651603970000|2022-05-03 18:52:50|1099.84|1082.74|1099.83|1082.73|1099.84|1082.74|1099.83|1082.73|2
1651603980000|2022-05-03 18:53:00|1099.84|1082.74|1099.81|1082.71|1099.87|1082.77|1099.63|1082.53|16
1651603990000|2022-05-03 18:53:10|1099.95|1082.85|1099.73|1082.63|1099.95|1082.85|1099.73|1082.63|10
1651604000000|2022-05-03 18:53:20|1099.66|1082.56|1099.28|1082.18|1099.66|1082.56|1099.21|1082.11|16
1651604010000|2022-05-03 18:53:30|1099.29|1082.19|1099.28|1082.18|1099.58|1082.48|1099.28|1082.18|12
1651604020000|2022-05-03 18:53:40|1099.29|1082.19|1099.55|1082.45|1099.8|1082.7|1099.28|1082.18|15
1651604030000|2022-05-03 18:53:50|1099.59|1082.49|1099.88|1082.78|1100.08|1082.98|1099.59|1082.49|18
1651604040000|2022-05-03 18:54:00|1099.71|1082.61|1099.1|1082|1099.95|1082.85|1099.09|1081.99|17
1651604050000|2022-05-03 18:54:10|1099.09|1081.99|1099.23|1082.13|1099.24|1082.14|1099.02|1081.92|13
1651604060000|2022-05-03 18:54:20|1099.22|1082.12|1099.75|1082.65|1100.01|1082.91|1099.21|1082.11|20
1651604070000|2022-05-03 18:54:30|1099.61|1082.51|1099.74|1082.64|1099.75|1082.65|1099.6|1082.5|16
1651604080000|2022-05-03 18:54:40|1099.66|1082.56|1099.27|1082.17|1099.74|1082.64|1099.22|1082.12|17
1651604090000|2022-05-03 18:54:50|1099.31|1082.21|1099.09|1081.99|1099.31|1082.21|1099|1081.9|15
1651604100000|2022-05-03 18:55:00|1099.13|1082.03|1099.69|1082.59|1099.71|1082.61|1099.08|1081.98|26
1651604110000|2022-05-03 18:55:10|1099.68|1082.58|1099.06|1081.96|1099.68|1082.58|1099.03|1081.93|28
1651604120000|2022-05-03 18:55:20|1099.04|1081.94|1099.05|1081.95|1099.29|1082.19|1099.01|1081.91|19
1651604130000|2022-05-03 18:55:30|1099.06|1081.96|1099.05|1081.95|1099.06|1081.96|1098.73|1081.63|20
1651604140000|2022-05-03 18:55:40|1099.07|1081.97|1098.86|1081.76|1099.07|1081.97|1098.85|1081.75|11
1651604150000|2022-05-03 18:55:50|1098.89|1081.79|1099.94|1082.84|1099.97|1082.87|1098.87|1081.77|26
1651604160000|2022-05-03 18:56:00|1099.93|1082.83|1100.19|1083.09|1100.23|1083.13|1099.9|1082.8|17
1651604170000|2022-05-03 18:56:10|1100.23|1083.13|1100.87|1083.77|1100.91|1083.81|1100.16|1083.06|15
1651604180000|2022-05-03 18:56:20|1101.01|1083.91|1101.01|1083.91|1101.06|1083.96|1101.01|1083.91|9
1651604190000|2022-05-03 18:56:30|1101.09|1083.99|1100.23|1083.13|1101.16|1084.06|1100.23|1083.13|21
1651604200000|2022-05-03 18:56:40|1100.26|1083.16|1100.32|1083.22|1100.89|1083.79|1100.2|1083.1|27
1651604210000|2022-05-03 18:56:50|1100.51|1083.41|1101.08|1083.98|1101.08|1083.98|1100.43|1083.33|13
1651604220000|2022-05-03 18:57:00|1101.02|1083.92|1101.03|1083.93|1101.1|1084|1101.02|1083.92|8
1651604230000|2022-05-03 18:57:10|1100.99|1083.89|1101.01|1083.91|1101.08|1083.98|1100.89|1083.79|12
1651604240000|2022-05-03 18:57:20|1101|1083.9|1101.02|1083.92|1101.11|1084.01|1100.91|1083.81|9
1651604250000|2022-05-03 18:57:30|1101.1|1084|1100.37|1083.27|1101.1|1084|1100.36|1083.26|16
1651604260000|2022-05-03 18:57:40|1100.61|1083.51|1100.58|1083.48|1100.61|1083.51|1100.58|1083.48|2
1651604270000|2022-05-03 18:57:50|1100.59|1083.49|1100.99|1083.89|1100.99|1083.89|1100.58|1083.48|8
1651604280000|2022-05-03 18:58:00|1101.08|1083.98|1100.1|1083|1101.08|1083.98|1100.1|1083|16
1651604290000|2022-05-03 18:58:10|1100.2|1083.1|1100.18|1083.08|1100.5|1083.4|1100.08|1082.98|14
1651604300000|2022-05-03 18:58:20|1100.21|1083.11|1100.75|1083.65|1100.93|1083.83|1100.11|1083.01|18
1651604310000|2022-05-03 18:58:30|1100.74|1083.64|1100.93|1083.83|1100.93|1083.83|1100.54|1083.44|22
1651604320000|2022-05-03 18:58:40|1100.85|1083.75|1100.41|1083.31|1100.85|1083.75|1100.05|1082.95|10
1651604330000|2022-05-03 18:58:50|1100.42|1083.32|1100.54|1083.44|1100.76|1083.66|1100.41|1083.31|15
1651604340000|2022-05-03 18:59:00|1100.6|1083.5|1100.51|1083.41|1100.98|1083.88|1100.51|1083.41|22
1651604350000|2022-05-03 18:59:10|1100.54|1083.44|1100.65|1083.55|1100.74|1083.64|1100.38|1083.28|13
1651604360000|2022-05-03 18:59:20|1100.66|1083.56|1101|1083.9|1101.01|1083.91|1100.65|1083.55|20
1651604370000|2022-05-03 18:59:30|1101.07|1083.97|1101.14|1084.04|1101.15|1084.05|1101.06|1083.96|6
1651604380000|2022-05-03 18:59:40|1101.1|1084|1101.99|1084.89|1101.99|1084.89|1101.04|1083.94|27
1651604390000|2022-05-03 18:59:50|1101.92|1084.82|1101.96|1084.86|1102.05|1084.95|1101.92|1084.82|5
1651604400000|2022-05-03 19:00:00|1102.07|1084.97|1101.29|1084.19|1102.44|1085.34|1101.29|1084.19|20
1651604410000|2022-05-03 19:00:10|1101.28|1084.18|1100.95|1083.85|1101.37|1084.27|1100.95|1083.85|20
1651604420000|2022-05-03 19:00:20|1100.98|1083.88|1100.52|1083.42|1101.02|1083.92|1100.29|1083.19|17
1651604430000|2022-05-03 19:00:30|1100.51|1083.41|1100.26|1083.16|1101.16|1084.06|1100.26|1083.16|18
1651604440000|2022-05-03 19:00:40|1100.25|1083.15|1100.23|1083.13|1100.34|1083.24|1100.23|1083.13|13
1651604450000|2022-05-03 19:00:50|1100.24|1083.14|1100.12|1083.02|1100.24|1083.14|1100.08|1082.98|18
1651604460000|2022-05-03 19:01:00|1100.13|1083.03|1100.19|1083.09|1100.21|1083.11|1100.13|1083.03|14
1651604470000|2022-05-03 19:01:10|1100.17|1083.07|1100.18|1083.08|1100.27|1083.17|1100.14|1083.04|14
1651604480000|2022-05-03 19:01:20|1100.17|1083.07|1100.03|1082.93|1100.18|1083.08|1100.03|1082.93|9
1651604490000|2022-05-03 19:01:30|1100.02|1082.92|1100.05|1082.95|1100.06|1082.96|1100.02|1082.92|10
1651604500000|2022-05-03 19:01:40|1100.06|1082.96|1099.14|1082.04|1100.08|1082.98|1099.05|1081.95|29
1651604510000|2022-05-03 19:01:50|1099.13|1082.03|1099.24|1082.14|1099.28|1082.18|1099.09|1081.99|11
1651604520000|2022-05-03 19:02:00|1099.21|1082.11|1098.93|1081.83|1099.22|1082.12|1098.5|1081.4|20
1651604530000|2022-05-03 19:02:10|1098.92|1081.82|1098.95|1081.85|1099.04|1081.94|1098.92|1081.82|18
1651604540000|2022-05-03 19:02:20|1098.94|1081.84|1099.05|1081.95|1099.07|1081.97|1098.76|1081.66|12
1651604550000|2022-05-03 19:02:30|1099.07|1081.97|1099.02|1081.92|1099.1|1082|1098.96|1081.86|15
1651604560000|2022-05-03 19:02:40|1098.99|1081.89|1099.09|1081.99|1099.09|1081.99|1098.64|1081.54|11
1651604570000|2022-05-03 19:02:50|1099.07|1081.97|1098.45|1081.35|1099.07|1081.97|1098.39|1081.29|18
1651604580000|2022-05-03 19:03:00|1098.56|1081.46|1099.67|1082.57|1099.67|1082.57|1098.56|1081.46|24
1651604590000|2022-05-03 19:03:10|1099.3|1082.2|1099|1081.9|1099.35|1082.25|1099|1081.9|18
1651604600000|2022-05-03 19:03:20|1099.01|1081.91|1098.94|1081.84|1099.04|1081.94|1098.75|1081.65|9
1651604610000|2022-05-03 19:03:30|1098.96|1081.86|1099.11|1082.01|1099.55|1082.45|1098.96|1081.86|21
1651604620000|2022-05-03 19:03:40|1099.12|1082.02|1098.83|1081.73|1099.12|1082.02|1098.83|1081.73|10
1651604630000|2022-05-03 19:03:50|1099.04|1081.94|1099.21|1082.11|1099.21|1082.11|1098.97|1081.87|15
1651604640000|2022-05-03 19:04:00|1099.22|1082.12|1099.93|1082.83|1099.93|1082.83|1099.22|1082.12|17
1651604660000|2022-05-03 19:04:20|1099.92|1082.82|1099.24|1082.14|1099.97|1082.87|1099.24|1082.14|12
1651604670000|2022-05-03 19:04:30|1099.23|1082.13|1099.15|1082.05|1099.5|1082.4|1099.15|1082.05|25
1651604680000|2022-05-03 19:04:40|1099.16|1082.06|1099.11|1082.01|1099.17|1082.07|1099.08|1081.98|7
1651604690000|2022-05-03 19:04:50|1099.05|1081.95|1099.08|1081.98|1099.08|1081.98|1098.91|1081.81|12
1651604700000|2022-05-03 19:05:00|1099.06|1081.96|1098.82|1081.72|1099.11|1082.01|1098.58|1081.48|20
1651604710000|2022-05-03 19:05:10|1098.81|1081.71|1098.76|1081.66|1098.84|1081.74|1098.7|1081.6|12
1651604720000|2022-05-03 19:05:20|1098.73|1081.63|1099|1081.9|1099.02|1081.92|1098.73|1081.63|14
1651604730000|2022-05-03 19:05:30|1098.77|1081.67|1099.03|1081.93|1099.03|1081.93|1098.76|1081.66|14
1651604740000|2022-05-03 19:05:40|1099|1081.9|1099.03|1081.93|1099.05|1081.95|1099|1081.9|9
1651604750000|2022-05-03 19:05:50|1098.9|1081.8|1098.73|1081.63|1098.98|1081.88|1098.58|1081.48|18
1651604760000|2022-05-03 19:06:00|1098.76|1081.66|1098.68|1081.58|1098.79|1081.69|1098.52|1081.42|20
1651604770000|2022-05-03 19:06:10|1098.65|1081.55|1099.04|1081.94|1099.07|1081.97|1098.65|1081.55|14
1651604780000|2022-05-03 19:06:20|1098.99|1081.89|1098.9|1081.8|1099.01|1081.91|1098.9|1081.8|16
1651604790000|2022-05-03 19:06:30|1098.91|1081.81|1099.66|1082.56|1099.69|1082.59|1098.91|1081.81|16
1651604800000|2022-05-03 19:06:40|1099.64|1082.54|1099.54|1082.44|1099.69|1082.59|1099.54|1082.44|9
1651604810000|2022-05-03 19:06:50|1099.4|1082.3|1099.18|1082.08|1099.55|1082.45|1099.12|1082.02|17
1651604820000|2022-05-03 19:07:00|1099.12|1082.02|1099.72|1082.62|1099.72|1082.62|1099.09|1081.99|21
1651604830000|2022-05-03 19:07:10|1099.92|1082.82|1099.79|1082.69|1099.92|1082.82|1099.21|1082.11|22
1651604840000|2022-05-03 19:07:20|1099.82|1082.72|1099.82|1082.72|1099.82|1082.72|1099.82|1082.72|1
1651604850000|2022-05-03 19:07:30|1099.84|1082.74|1099.99|1082.89|1100|1082.9|1099.83|1082.73|7
1651604860000|2022-05-03 19:07:40|1099.98|1082.88|1099.92|1082.82|1100.02|1082.92|1099.9|1082.8|8
1651604870000|2022-05-03 19:07:50|1099.91|1082.81|1100.03|1082.93|1100.17|1083.07|1099.88|1082.78|16
1651604880000|2022-05-03 19:08:00|1100.02|1082.92|1100.15|1083.05|1100.9|1083.8|1100.02|1082.92|13
1651604890000|2022-05-03 19:08:10|1100.17|1083.07|1099.31|1082.21|1100.2|1083.1|1099.24|1082.14|17
1651604900000|2022-05-03 19:08:20|1099.21|1082.11|1099.62|1082.52|1099.62|1082.52|1099.11|1082.01|18
1651604910000|2022-05-03 19:08:30|1099.64|1082.54|1099.81|1082.71|1100.06|1082.96|1099.64|1082.54|15
1651604920000|2022-05-03 19:08:40|1100.03|1082.93|1099.54|1082.44|1100.03|1082.93|1099.45|1082.35|9
1651604930000|2022-05-03 19:08:50|1099.47|1082.37|1099.23|1082.13|1099.49|1082.39|1099.23|1082.13|3
1651604940000|2022-05-03 19:09:00|1099.18|1082.08|1099.21|1082.11|1099.34|1082.24|1099.18|1082.08|3
1651604950000|2022-05-03 19:09:10|1099.19|1082.09|1099.16|1082.06|1099.19|1082.09|1099.15|1082.05|4
1651604960000|2022-05-03 19:09:20|1099.15|1082.05|1099.09|1081.99|1099.2|1082.1|1099.09|1081.99|11
1651604970000|2022-05-03 19:09:30|1099.04|1081.94|1099.5|1082.4|1099.67|1082.57|1099.04|1081.94|20
1651604980000|2022-05-03 19:09:40|1099.49|1082.39|1099.7|1082.6|1099.73|1082.63|1099.09|1081.99|23
1651604990000|2022-05-03 19:09:50|1099.68|1082.58|1099.28|1082.18|1099.95|1082.85|1099.2|1082.1|20
1651605000000|2022-05-03 19:10:00|1099.3|1082.2|1099.14|1082.04|1099.3|1082.2|1099.14|1082.04|15
1651605010000|2022-05-03 19:10:10|1099.21|1082.11|1099.86|1082.76|1099.86|1082.76|1099.13|1082.03|16
1651605020000|2022-05-03 19:10:20|1099.85|1082.75|1099.76|1082.66|1100.06|1082.96|1099.71|1082.61|11
1651605030000|2022-05-03 19:10:30|1099.64|1082.54|1099.23|1082.13|1099.64|1082.54|1099.14|1082.04|20
1651605040000|2022-05-03 19:10:40|1099.25|1082.15|1099.23|1082.13|1099.25|1082.15|1099.23|1082.13|3
1651605050000|2022-05-03 19:10:50|1099.25|1082.15|1099.04|1081.94|1099.25|1082.15|1099.04|1081.94|5
1651605060000|2022-05-03 19:11:00|1099.1|1082|1099.47|1082.37|1099.81|1082.71|1099.1|1082|22
1651605070000|2022-05-03 19:11:10|1099.37|1082.27|1099.6|1082.5|1099.62|1082.52|1099.1|1082|19
1651605080000|2022-05-03 19:11:20|1099.51|1082.41|1099.67|1082.57|1099.67|1082.57|1099.4|1082.3|14
1651605090000|2022-05-03 19:11:30|1099.7|1082.6|1099.72|1082.62|1099.75|1082.65|1099.7|1082.6|10
1651605100000|2022-05-03 19:11:40|1099.74|1082.64|1099.72|1082.62|1099.77|1082.67|1099.72|1082.62|10
1651605110000|2022-05-03 19:11:50|1099.76|1082.66|1099.88|1082.78|1100.02|1082.92|1099.73|1082.63|11
1651605120000|2022-05-03 19:12:00|1099.91|1082.81|1099.92|1082.82|1100.02|1082.92|1099.86|1082.76|17
1651605130000|2022-05-03 19:12:10|1100|1082.9|1100.87|1083.77|1100.96|1083.86|1099.99|1082.89|15
1651605140000|2022-05-03 19:12:20|1100.86|1083.76|1100.62|1083.52|1100.98|1083.88|1100.51|1083.41|21
1651605150000|2022-05-03 19:12:30|1100.9|1083.8|1100.77|1083.67|1100.9|1083.8|1100.62|1083.52|16
1651605160000|2022-05-03 19:12:40|1100.75|1083.65|1100.61|1083.51|1100.75|1083.65|1100.26|1083.16|28
1651605170000|2022-05-03 19:12:50|1100.59|1083.49|1100.29|1083.19|1100.59|1083.49|1100.22|1083.12|20
1651605180000|2022-05-03 19:13:00|1100.28|1083.18|1100.68|1083.58|1100.79|1083.69|1100.14|1083.04|23
1651605190000|2022-05-03 19:13:10|1100.73|1083.63|1100.37|1083.27|1100.73|1083.63|1100.18|1083.08|24
1651605200000|2022-05-03 19:13:20|1100.36|1083.26|1100.88|1083.78|1100.98|1083.88|1100.36|1083.26|21
1651605210000|2022-05-03 19:13:30|1100.89|1083.79|1100.89|1083.79|1100.96|1083.86|1100.88|1083.78|4
1651605220000|2022-05-03 19:13:40|1101.09|1083.99|1100.8|1083.7|1101.09|1083.99|1100.79|1083.69|8
1651605230000|2022-05-03 19:13:50|1100.77|1083.67|1100.21|1083.11|1100.77|1083.67|1100.14|1083.04|15
1651605240000|2022-05-03 19:14:00|1100.22|1083.12|1100.26|1083.16|1100.32|1083.22|1100.22|1083.12|8
1651605250000|2022-05-03 19:14:10|1100.28|1083.18|1100.22|1083.12|1100.28|1083.18|1100.22|1083.12|2
1651605260000|2022-05-03 19:14:20|1100.25|1083.15|1100.92|1083.82|1100.92|1083.82|1100.17|1083.07|16
1651605270000|2022-05-03 19:14:30|1100.91|1083.81|1100.79|1083.69|1101.01|1083.91|1100.64|1083.54|12
1651605280000|2022-05-03 19:14:40|1100.78|1083.68|1100.39|1083.29|1100.99|1083.89|1100.22|1083.12|13
1651605290000|2022-05-03 19:14:50|1100.35|1083.25|1100.43|1083.33|1100.66|1083.56|1100.27|1083.17|20
1651605300000|2022-05-03 19:15:00|1100.44|1083.34|1100.89|1083.79|1100.93|1083.83|1100.43|1083.33|12
1651605310000|2022-05-03 19:15:10|1100.87|1083.77|1100.63|1083.53|1100.87|1083.77|1100.63|1083.53|11
1651605320000|2022-05-03 19:15:20|1100.68|1083.58|1100.94|1083.84|1100.94|1083.84|1100.6|1083.5|19
1651605330000|2022-05-03 19:15:30|1100.92|1083.82|1100.86|1083.76|1100.92|1083.82|1100.58|1083.48|13
1651605340000|2022-05-03 19:15:40|1100.87|1083.77|1099.98|1082.88|1100.87|1083.77|1099.98|1082.88|14
1651605350000|2022-05-03 19:15:50|1099.99|1082.89|1099.33|1082.23|1100.06|1082.96|1099.13|1082.03|26
1651605360000|2022-05-03 19:16:00|1099.31|1082.21|1100.08|1082.98|1100.08|1082.98|1099.31|1082.21|18
1651605370000|2022-05-03 19:16:10|1100.25|1083.15|1100.82|1083.72|1100.95|1083.85|1100.25|1083.15|25
1651605380000|2022-05-03 19:16:20|1100.81|1083.71|1100.56|1083.46|1100.81|1083.71|1100.42|1083.32|11
1651605390000|2022-05-03 19:16:30|1100.55|1083.45|1100.14|1083.04|1100.55|1083.45|1100.12|1083.02|12
1651605400000|2022-05-03 19:16:40|1100.15|1083.05|1099.83|1082.73|1100.15|1083.05|1099.69|1082.59|21
1651605410000|2022-05-03 19:16:50|1099.82|1082.72|1100.19|1083.09|1100.19|1083.09|1099.82|1082.72|14
1651605420000|2022-05-03 19:17:00|1100.36|1083.26|1100.75|1083.65|1100.77|1083.67|1100.36|1083.26|14
1651605430000|2022-05-03 19:17:10|1100.63|1083.53|1100.37|1083.27|1100.75|1083.65|1100.27|1083.17|17
1651605440000|2022-05-03 19:17:20|1100.38|1083.28|1100.27|1083.17|1100.39|1083.29|1100.27|1083.17|5
1651605450000|2022-05-03 19:17:30|1100.28|1083.18|1100.36|1083.26|1100.36|1083.26|1100.25|1083.15|12
1651605460000|2022-05-03 19:17:40|1100.17|1083.07|1100.29|1083.19|1100.29|1083.19|1100.17|1083.07|5
1651605470000|2022-05-03 19:17:50|1100.16|1083.06|1100.22|1083.12|1100.22|1083.12|1100.13|1083.03|3
1651605480000|2022-05-03 19:18:00|1100.15|1083.05|1100.39|1083.29|1100.55|1083.45|1100.15|1083.05|12
1651605490000|2022-05-03 19:18:10|1100.38|1083.28|1100.29|1083.19|1100.41|1083.31|1100.29|1083.19|4
1651605500000|2022-05-03 19:18:20|1100.28|1083.18|1100.26|1083.16|1100.28|1083.18|1100.26|1083.16|2
1651605510000|2022-05-03 19:18:30|1100.3|1083.2|1100.26|1083.16|1100.3|1083.2|1100.26|1083.16|4
1651605520000|2022-05-03 19:18:40|1100.27|1083.17|1100.29|1083.19|1100.29|1083.19|1100.25|1083.15|7
1651605530000|2022-05-03 19:18:50|1100.26|1083.16|1099.64|1082.54|1100.3|1083.2|1099.59|1082.49|16
1651605540000|2022-05-03 19:19:00|1099.63|1082.53|1099.86|1082.76|1099.96|1082.86|1099.61|1082.51|12
1651605550000|2022-05-03 19:19:10|1099.45|1082.35|1099.46|1082.36|1099.46|1082.36|1099.45|1082.35|2
1651605560000|2022-05-03 19:19:20|1099.43|1082.33|1099.06|1081.96|1099.46|1082.36|1099.06|1081.96|14
1651605570000|2022-05-03 19:19:30|1099.05|1081.95|1099.21|1082.11|1099.21|1082.11|1099.05|1081.95|13
1651605580000|2022-05-03 19:19:40|1099.09|1081.99|1099.05|1081.95|1099.16|1082.06|1099.05|1081.95|14
1651605590000|2022-05-03 19:19:50|1099.06|1081.96|1099.04|1081.94|1099.06|1081.96|1099.01|1081.91|14
1651605600000|2022-05-03 19:20:00|1099.1|1082|1099.11|1082.01|1099.23|1082.13|1099.04|1081.94|19
1651605610000|2022-05-03 19:20:10|1099.15|1082.05|1099.12|1082.02|1099.15|1082.05|1099.05|1081.95|16
1651605620000|2022-05-03 19:20:20|1099.13|1082.03|1099.12|1082.02|1099.3|1082.2|1099.06|1081.96|12
1651605630000|2022-05-03 19:20:30|1099.11|1082.01|1099.11|1082.01|1099.13|1082.03|1099.11|1082.01|10
1651605640000|2022-05-03 19:20:40|1099.12|1082.02|1099.12|1082.02|1099.12|1082.02|1099.11|1082.01|9
1651605650000|2022-05-03 19:20:50|1099.11|1082.01|1099.65|1082.55|1099.65|1082.55|1099.06|1081.96|12
1651605660000|2022-05-03 19:21:00|1099.71|1082.61|1100.43|1083.33|1100.44|1083.34|1099.71|1082.61|12
1651605670000|2022-05-03 19:21:10|1100.5|1083.4|1100|1082.9|1100.5|1083.4|1099.94|1082.84|21
1651605680000|2022-05-03 19:21:20|1099.88|1082.78|1099.26|1082.16|1099.88|1082.78|1099.26|1082.16|12
1651605690000|2022-05-03 19:21:30|1099.3|1082.2|1099.84|1082.74|1099.84|1082.74|1099.3|1082.2|13
1651605700000|2022-05-03 19:21:40|1099.86|1082.76|1099.88|1082.78|1099.95|1082.85|1099.86|1082.76|10
1651605710000|2022-05-03 19:21:50|1100.03|1082.93|1100.08|1082.98|1100.08|1082.98|1100.03|1082.93|2
1651605720000|2022-05-03 19:22:00|1100.13|1083.03|1099.36|1082.26|1100.14|1083.04|1099.36|1082.26|22
1651605730000|2022-05-03 19:22:10|1099.34|1082.24|1099.41|1082.31|1099.47|1082.37|1099.18|1082.08|12
1651605740000|2022-05-03 19:22:20|1099.43|1082.33|1099.47|1082.37|1099.64|1082.54|1099.35|1082.25|17
1651605750000|2022-05-03 19:22:30|1099.34|1082.24|1099.41|1082.31|1099.44|1082.34|1099.32|1082.22|4
1651605760000|2022-05-03 19:22:40|1099.42|1082.32|1099.34|1082.24|1099.42|1082.32|1099.32|1082.22|7
1651605770000|2022-05-03 19:22:50|1099.35|1082.25|1099.55|1082.45|1099.6|1082.5|1099.28|1082.18|14
1651605780000|2022-05-03 19:23:00|1099.77|1082.67|1099.44|1082.34|1099.77|1082.67|1099.21|1082.11|25
1651605790000|2022-05-03 19:23:10|1099.5|1082.4|1099.13|1082.03|1099.5|1082.4|1099.12|1082.02|13
1651605800000|2022-05-03 19:23:20|1099.09|1081.99|1098.85|1081.75|1099.09|1081.99|1098.7|1081.6|21
1651605810000|2022-05-03 19:23:30|1098.84|1081.74|1098.89|1081.79|1098.91|1081.81|1098.49|1081.39|15
1651605820000|2022-05-03 19:23:40|1098.97|1081.87|1098.74|1081.64|1099.01|1081.91|1098.74|1081.64|19
1651605830000|2022-05-03 19:23:50|1098.79|1081.69|1098.62|1081.52|1098.88|1081.78|1098.37|1081.27|24
1651605840000|2022-05-03 19:24:00|1098.63|1081.53|1096.1|1079|1098.63|1081.53|1096.1|1079|31
1651605850000|2022-05-03 19:24:10|1096.13|1079.03|1096.38|1079.28|1096.46|1079.36|1096.09|1078.99|14
1651605860000|2022-05-03 19:24:20|1096.37|1079.27|1096.09|1078.99|1096.51|1079.41|1096.09|1078.99|16
1651605870000|2022-05-03 19:24:30|1096.15|1079.05|1096.37|1079.27|1096.37|1079.27|1096.14|1079.04|25
1651605880000|2022-05-03 19:24:40|1096.36|1079.26|1096.3|1079.2|1097.02|1079.92|1096.21|1079.11|27
1651605890000|2022-05-03 19:24:50|1096.28|1079.18|1096.97|1079.87|1096.99|1079.89|1096.13|1079.03|17
1651605900000|2022-05-03 19:25:00|1097.04|1079.94|1096.6|1079.5|1097.04|1079.94|1096.6|1079.5|9
1651605910000|2022-05-03 19:25:10|1096.7|1079.6|1096.09|1078.99|1096.7|1079.6|1096.09|1078.99|17
1651605920000|2022-05-03 19:25:20|1096.08|1078.98|1096.05|1078.95|1096.09|1078.99|1096.05|1078.95|5
1651605930000|2022-05-03 19:25:30|1096.07|1078.97|1096.07|1078.97|1096.07|1078.97|1096.05|1078.95|3
1651605940000|2022-05-03 19:25:40|1096.08|1078.98|1096.07|1078.97|1096.09|1078.99|1096.07|1078.97|4
1651605960000|2022-05-03 19:26:00|1096.05|1078.95|1095.55|1078.45|1096.05|1078.95|1095.55|1078.45|19
1651605970000|2022-05-03 19:26:10|1095.41|1078.31|1095.41|1078.31|1095.41|1078.31|1095.37|1078.27|5
1651605980000|2022-05-03 19:26:20|1095.42|1078.32|1095.91|1078.81|1095.91|1078.81|1095.42|1078.32|7
1651605990000|2022-05-03 19:26:30|1095.9|1078.8|1095.89|1078.79|1095.93|1078.83|1095.88|1078.78|7
1651606000000|2022-05-03 19:26:40|1095.88|1078.78|1095.99|1078.89|1096.07|1078.97|1095.85|1078.75|11
1651606010000|2022-05-03 19:26:50|1096.04|1078.94|1096.02|1078.92|1096.05|1078.95|1096.02|1078.92|5
1651606020000|2022-05-03 19:27:00|1095.98|1078.88|1097.14|1080.04|1097.18|1080.08|1095.98|1078.88|30
1651606030000|2022-05-03 19:27:10|1097.1|1080|1097.03|1079.93|1097.1|1080|1096.63|1079.53|20
1651606040000|2022-05-03 19:27:20|1097.02|1079.92|1096.6|1079.5|1097.02|1079.92|1096.6|1079.5|15
1651606050000|2022-05-03 19:27:30|1096.67|1079.57|1096.59|1079.49|1096.74|1079.64|1096.49|1079.39|10
1651606060000|2022-05-03 19:27:40|1096.49|1079.39|1096.68|1079.58|1096.68|1079.58|1096.49|1079.39|4
1651606070000|2022-05-03 19:27:50|1096.77|1079.67|1096.79|1079.69|1096.79|1079.69|1096.73|1079.63|5
1651606080000|2022-05-03 19:28:00|1096.82|1079.72|1096.76|1079.66|1097.26|1080.16|1096.75|1079.65|13
1651606090000|2022-05-03 19:28:10|1096.91|1079.81|1096.99|1079.89|1097|1079.9|1096.91|1079.81|7
1651606100000|2022-05-03 19:28:20|1096.93|1079.83|1096.86|1079.76|1096.94|1079.84|1096.68|1079.58|12
1651606110000|2022-05-03 19:28:30|1096.83|1079.73|1096.83|1079.73|1096.84|1079.74|1096.77|1079.67|5
1651606120000|2022-05-03 19:28:40|1096.95|1079.85|1096.95|1079.85|1096.95|1079.85|1096.9|1079.8|5
1651606130000|2022-05-03 19:28:50|1096.94|1079.84|1096.94|1079.84|1096.94|1079.84|1096.94|1079.84|1
1651606140000|2022-05-03 19:29:00|1096.95|1079.85|1097.05|1079.95|1097.05|1079.95|1096.95|1079.85|4
1651606150000|2022-05-03 19:29:10|1096.97|1079.87|1096.82|1079.72|1096.98|1079.88|1096.82|1079.72|7
1651606160000|2022-05-03 19:29:20|1096.94|1079.84|1096.77|1079.67|1097.05|1079.95|1096.77|1079.67|18
1651606170000|2022-05-03 19:29:30|1096.74|1079.64|1096.97|1079.87|1097.05|1079.95|1096.74|1079.64|9
1651606180000|2022-05-03 19:29:40|1096.88|1079.78|1096.99|1079.89|1097.02|1079.92|1096.88|1079.78|5
1651606190000|2022-05-03 19:29:50|1097.01|1079.91|1097.01|1079.91|1097.08|1079.98|1097|1079.9|7
1651606200000|2022-05-03 19:30:00|1096.99|1079.89|1097.06|1079.96|1097.06|1079.96|1096.99|1079.89|10
1651606210000|2022-05-03 19:30:10|1097.07|1079.97|1097.04|1079.94|1097.07|1079.97|1097.03|1079.93|5
1651606220000|2022-05-03 19:30:20|1097.06|1079.96|1097.12|1080.02|1097.12|1080.02|1097.06|1079.96|9
1651606230000|2022-05-03 19:30:30|1097.13|1080.03|1097.08|1079.98|1097.13|1080.03|1097.08|1079.98|4
1651606240000|2022-05-03 19:30:40|1097.1|1080|1097.11|1080.01|1097.6|1080.5|1097.1|1080|11
1651606250000|2022-05-03 19:30:50|1097.12|1080.02|1097.43|1080.33|1097.63|1080.53|1097.09|1079.99|12
1651606260000|2022-05-03 19:31:00|1097.52|1080.42|1097.74|1080.64|1097.74|1080.64|1097.4|1080.3|7
1651606270000|2022-05-03 19:31:10|1097.75|1080.65|1097.73|1080.63|1097.79|1080.69|1097.7|1080.6|11
1651606280000|2022-05-03 19:31:20|1097.74|1080.64|1097.61|1080.51|1097.74|1080.64|1097.54|1080.44|6
1651606290000|2022-05-03 19:31:30|1097.54|1080.44|1097.67|1080.57|1097.67|1080.57|1097.54|1080.44|3
1651606300000|2022-05-03 19:31:40|1097.68|1080.58|1097.46|1080.36|1097.99|1080.89|1097.42|1080.32|11
1651606310000|2022-05-03 19:31:50|1097.35|1080.25|1097.13|1080.03|1097.35|1080.25|1097.09|1079.99|8
1651606320000|2022-05-03 19:32:00|1097.11|1080.01|1097.08|1079.98|1097.14|1080.04|1097.08|1079.98|6
1651606330000|2022-05-03 19:32:10|1097.07|1079.97|1096.34|1079.24|1097.07|1079.97|1096.34|1079.24|24
1651606340000|2022-05-03 19:32:20|1096.35|1079.25|1096.35|1079.25|1096.36|1079.26|1096.22|1079.12|14
1651606350000|2022-05-03 19:32:30|1096.39|1079.29|1096.28|1079.18|1096.59|1079.49|1096.24|1079.14|15
1651606360000|2022-05-03 19:32:40|1096.32|1079.22|1096.24|1079.14|1096.32|1079.22|1096.24|1079.14|7
1651606370000|2022-05-03 19:32:50|1096.18|1079.08|1096.2|1079.1|1096.23|1079.13|1096.08|1078.98|6
1651606380000|2022-05-03 19:33:00|1096.16|1079.06|1095.92|1078.82|1096.16|1079.06|1095.89|1078.79|9
1651606390000|2022-05-03 19:33:10|1095.85|1078.75|1096.03|1078.93|1096.04|1078.94|1095.69|1078.59|14
1651606400000|2022-05-03 19:33:20|1096.06|1078.96|1096.03|1078.93|1096.06|1078.96|1096|1078.9|5
1651606410000|2022-05-03 19:33:30|1096.01|1078.91|1096.15|1079.05|1096.17|1079.07|1095.99|1078.89|9
1651606420000|2022-05-03 19:33:40|1096.16|1079.06|1096.5|1079.4|1096.59|1079.49|1096.07|1078.97|15
1651606430000|2022-05-03 19:33:50|1096.58|1079.48|1096.85|1079.75|1097|1079.9|1096.52|1079.42|14
1651606440000|2022-05-03 19:34:00|1096.8|1079.7|1096.88|1079.78|1096.9|1079.8|1096.8|1079.7|13
1651606450000|2022-05-03 19:34:10|1096.84|1079.74|1097.03|1079.93|1097.17|1080.07|1096.84|1079.74|12
1651606460000|2022-05-03 19:34:20|1097.13|1080.03|1097.52|1080.42|1097.54|1080.44|1097.07|1079.97|11
1651606470000|2022-05-03 19:34:30|1097.48|1080.38|1097.2|1080.1|1097.51|1080.41|1097.2|1080.1|8
1651606480000|2022-05-03 19:34:40|1097.19|1080.09|1097.1|1080|1097.32|1080.22|1097.09|1079.99|13
1651606490000|2022-05-03 19:34:50|1097.09|1079.99|1097.15|1080.05|1097.17|1080.07|1097.02|1079.92|9
1651606500000|2022-05-03 19:35:00|1097.96|1080.86|1097.88|1080.78|1097.96|1080.86|1097.72|1080.62|7
1651606510000|2022-05-03 19:35:10|1097.89|1080.79|1098.01|1080.91|1098.01|1080.91|1097.89|1080.79|9
1651606520000|2022-05-03 19:35:20|1097.97|1080.87|1097.96|1080.86|1097.97|1080.87|1097.96|1080.86|2
1651606530000|2022-05-03 19:35:30|1097.95|1080.85|1097.08|1079.98|1097.95|1080.85|1097.06|1079.96|16
1651606540000|2022-05-03 19:35:40|1097.05|1079.95|1096.98|1079.88|1097.08|1079.98|1096.97|1079.87|15
1651606550000|2022-05-03 19:35:50|1096.91|1079.81|1096.06|1078.96|1096.91|1079.81|1096.05|1078.95|25
1651606560000|2022-05-03 19:36:00|1096.09|1078.99|1094.41|1077.31|1096.11|1079.01|1094.4|1077.3|33
1651606570000|2022-05-03 19:36:10|1094.43|1077.33|1094.1|1077|1094.43|1077.33|1093.19|1076.09|26
1651606580000|2022-05-03 19:36:20|1093.88|1076.78|1093.95|1076.85|1094.25|1077.15|1093.87|1076.77|16
1651606590000|2022-05-03 19:36:30|1093.86|1076.76|1093.95|1076.85|1094.02|1076.92|1093.06|1075.96|30
1651606600000|2022-05-03 19:36:40|1093.99|1076.89|1094.01|1076.91|1094.01|1076.91|1093.99|1076.89|2
1651606610000|2022-05-03 19:36:50|1094|1076.9|1094.06|1076.96|1094.06|1076.96|1093.94|1076.84|4
1651606620000|2022-05-03 19:37:00|1094.05|1076.95|1093.41|1076.31|1094.06|1076.96|1093.34|1076.24|15
1651606630000|2022-05-03 19:37:10|1093.13|1076.03|1093.89|1076.79|1093.89|1076.79|1093.13|1076.03|13
1651606640000|2022-05-03 19:37:20|1093.88|1076.78|1094.34|1077.24|1094.46|1077.36|1093.85|1076.75|18
1651606650000|2022-05-03 19:37:30|1093.95|1076.85|1094.4|1077.3|1094.44|1077.34|1093.95|1076.85|12
1651606660000|2022-05-03 19:37:40|1094.38|1077.28|1095.39|1078.29|1095.39|1078.29|1094.38|1077.28|8
1651606670000|2022-05-03 19:37:50|1095.56|1078.46|1095.81|1078.71|1095.86|1078.76|1095.39|1078.29|10
1651606680000|2022-05-03 19:38:00|1095.8|1078.7|1095.16|1078.06|1095.8|1078.7|1095.08|1077.98|17
1651606690000|2022-05-03 19:38:10|1095.59|1078.49|1095.8|1078.7|1095.85|1078.75|1095.35|1078.25|18
1651606700000|2022-05-03 19:38:20|1096.11|1079.01|1096.21|1079.11|1096.39|1079.29|1096.02|1078.92|10
1651606710000|2022-05-03 19:38:30|1096.19|1079.09|1095.94|1078.84|1096.19|1079.09|1095.92|1078.82|12
1651606720000|2022-05-03 19:38:40|1095.96|1078.86|1095.82|1078.72|1096|1078.9|1095.82|1078.72|15
1651606730000|2022-05-03 19:38:50|1095.83|1078.73|1095.97|1078.87|1096.21|1079.11|1095.83|1078.73|14
1651606740000|2022-05-03 19:39:00|1095.99|1078.89|1095.08|1077.98|1096|1078.9|1095.07|1077.97|22
1651606750000|2022-05-03 19:39:10|1095.07|1077.97|1094.32|1077.22|1095.07|1077.97|1094.32|1077.22|19
1651606760000|2022-05-03 19:39:20|1094.34|1077.24|1091.63|1074.53|1094.34|1077.24|1091.63|1074.53|25
1651606770000|2022-05-03 19:39:30|1091.65|1074.55|1092.19|1075.09|1092.22|1075.12|1091.65|1074.55|16
1651606780000|2022-05-03 19:39:40|1092.16|1075.06|1091.57|1074.47|1092.16|1075.06|1091.57|1074.47|21
1651606790000|2022-05-03 19:39:50|1091.56|1074.46|1091.88|1074.78|1091.93|1074.83|1091.56|1074.46|22
1651606800000|2022-05-03 19:40:00|1091.95|1074.85|1091.21|1074.11|1091.95|1074.85|1091.21|1074.11|22
1651606810000|2022-05-03 19:40:10|1091.52|1074.42|1091.28|1074.18|1091.58|1074.48|1091.28|1074.18|19
1651606820000|2022-05-03 19:40:20|1091.27|1074.17|1091.27|1074.17|1091.55|1074.45|1091.21|1074.11|18
1651606830000|2022-05-03 19:40:30|1091.26|1074.16|1091.14|1074.04|1091.26|1074.16|1091.14|1074.04|5
1651606840000|2022-05-03 19:40:40|1091.22|1074.12|1090.31|1073.21|1091.22|1074.12|1090.3|1073.2|13
1651606850000|2022-05-03 19:40:50|1090.3|1073.2|1090.33|1073.23|1090.58|1073.48|1090.3|1073.2|20
1651606860000|2022-05-03 19:41:00|1090.34|1073.24|1090.54|1073.44|1090.62|1073.52|1090.34|1073.24|13
1651606870000|2022-05-03 19:41:10|1090.61|1073.51|1090.91|1073.81|1090.97|1073.87|1090.57|1073.47|16
1651606880000|2022-05-03 19:41:20|1090.7|1073.6|1090.8|1073.7|1090.82|1073.72|1090.68|1073.58|13
1651606890000|2022-05-03 19:41:30|1090.87|1073.77|1091.26|1074.16|1091.29|1074.19|1090.83|1073.73|14
1651606900000|2022-05-03 19:41:40|1091.49|1074.39|1091.28|1074.18|1091.49|1074.39|1091.26|1074.16|12
1651606910000|2022-05-03 19:41:50|1091.38|1074.28|1092.08|1074.98|1092.21|1075.11|1091.37|1074.27|8
1651606920000|2022-05-03 19:42:00|1091.81|1074.71|1091.81|1074.71|1091.87|1074.77|1091.8|1074.7|8
1651606930000|2022-05-03 19:42:10|1091.8|1074.7|1092.29|1075.19|1092.29|1075.19|1091.8|1074.7|13
1651606940000|2022-05-03 19:42:20|1092.22|1075.12|1092.36|1075.26|1092.36|1075.26|1092.14|1075.04|8
1651606950000|2022-05-03 19:42:30|1092.64|1075.54|1092.16|1075.06|1092.64|1075.54|1092.06|1074.96|22
1651606960000|2022-05-03 19:42:40|1092.15|1075.05|1092.16|1075.06|1092.7|1075.6|1092.11|1075.01|21
1651606970000|2022-05-03 19:42:50|1092.17|1075.07|1092.14|1075.04|1092.17|1075.07|1092.1|1075|8
1651606980000|2022-05-03 19:43:00|1092.12|1075.02|1092|1074.9|1092.12|1075.02|1092|1074.9|11
1651606990000|2022-05-03 19:43:10|1092.06|1074.96|1091.41|1074.31|1092.09|1074.99|1091.38|1074.28|17
1651607000000|2022-05-03 19:43:20|1091.54|1074.44|1091.92|1074.82|1091.99|1074.89|1091.37|1074.27|22
1651607010000|2022-05-03 19:43:30|1092|1074.9|1091.81|1074.71|1092.02|1074.92|1091.75|1074.65|13
1651607020000|2022-05-03 19:43:40|1091.83|1074.73|1091.66|1074.56|1091.95|1074.85|1091.43|1074.33|28
1651607030000|2022-05-03 19:43:50|1091.65|1074.55|1091.55|1074.45|1091.67|1074.57|1091.12|1074.02|27
1651607040000|2022-05-03 19:44:00|1091.53|1074.43|1091.64|1074.54|1091.79|1074.69|1091.52|1074.42|16
1651607050000|2022-05-03 19:44:10|1091.58|1074.48|1091.61|1074.51|1091.79|1074.69|1091.4|1074.3|23
1651607060000|2022-05-03 19:44:20|1091.72|1074.62|1091.86|1074.76|1091.86|1074.76|1091.72|1074.62|8
1651607070000|2022-05-03 19:44:30|1091.85|1074.75|1092.41|1075.31|1092.54|1075.44|1091.85|1074.75|19
1651607080000|2022-05-03 19:44:40|1092.42|1075.32|1092.33|1075.23|1092.42|1075.32|1092.33|1075.23|3
1651607090000|2022-05-03 19:44:50|1092.35|1075.25|1093.11|1076.01|1093.28|1076.18|1092.35|1075.25|18
1651607100000|2022-05-03 19:45:00|1093.31|1076.21|1092.93|1075.83|1093.34|1076.24|1092.92|1075.82|17
1651607110000|2022-05-03 19:45:10|1092.96|1075.86|1092.92|1075.82|1092.97|1075.87|1092.75|1075.65|17
1651607120000|2022-05-03 19:45:20|1092.71|1075.61|1092.82|1075.72|1092.98|1075.88|1092.47|1075.37|14
1651607130000|2022-05-03 19:45:30|1092.97|1075.87|1092.82|1075.72|1092.97|1075.87|1092.73|1075.63|20
1651607140000|2022-05-03 19:45:40|1092.81|1075.71|1092.99|1075.89|1093|1075.9|1092.73|1075.63|19
1651607150000|2022-05-03 19:45:50|1093.06|1075.96|1093.05|1075.95|1093.06|1075.96|1093.03|1075.93|7
1651607160000|2022-05-03 19:46:00|1093.09|1075.99|1093.15|1076.05|1093.15|1076.05|1093.09|1075.99|2
1651607170000|2022-05-03 19:46:10|1093.14|1076.04|1093.59|1076.49|1093.59|1076.49|1093.11|1076.01|13
1651607180000|2022-05-03 19:46:20|1093.61|1076.51|1093.49|1076.39|1093.76|1076.66|1093.43|1076.33|9
1651607190000|2022-05-03 19:46:30|1093.35|1076.25|1093.75|1076.65|1093.84|1076.74|1093.35|1076.25|23
1651607200000|2022-05-03 19:46:40|1093.76|1076.66|1093.79|1076.69|1093.81|1076.71|1093.55|1076.45|25
1651607210000|2022-05-03 19:46:50|1093.77|1076.67|1093.68|1076.58|1093.85|1076.75|1093.65|1076.55|16
1651607220000|2022-05-03 19:47:00|1093.71|1076.61|1094.06|1076.96|1094.08|1076.98|1093.71|1076.61|19
1651607230000|2022-05-03 19:47:10|1094.09|1076.99|1094.03|1076.93|1094.17|1077.07|1094.03|1076.93|10
1651607240000|2022-05-03 19:47:20|1094.01|1076.91|1094.74|1077.64|1094.74|1077.64|1094.01|1076.91|19
1651607250000|2022-05-03 19:47:30|1094.75|1077.65|1094.97|1077.87|1095.45|1078.35|1094.75|1077.65|20
1651607260000|2022-05-03 19:47:40|1095.03|1077.93|1095.02|1077.92|1095.09|1077.99|1094.97|1077.87|14
1651607270000|2022-05-03 19:47:50|1095.01|1077.91|1094.22|1077.12|1095.01|1077.91|1094.22|1077.12|19
1651607280000|2022-05-03 19:48:00|1094.13|1077.03|1094.89|1077.79|1094.89|1077.79|1094.13|1077.03|20
1651607290000|2022-05-03 19:48:10|1094.91|1077.81|1095.16|1078.06|1095.26|1078.16|1094.91|1077.81|16
1651607300000|2022-05-03 19:48:20|1095.08|1077.98|1095.05|1077.95|1095.12|1078.02|1095.05|1077.95|13
1651607310000|2022-05-03 19:48:30|1095.06|1077.96|1094.9|1077.8|1095.1|1078|1094.87|1077.77|19
1651607320000|2022-05-03 19:48:40|1094.65|1077.55|1094.74|1077.64|1094.8|1077.7|1094.65|1077.55|14
1651607330000|2022-05-03 19:48:50|1094.71|1077.61|1094.42|1077.32|1094.81|1077.71|1094.42|1077.32|11
1651607340000|2022-05-03 19:49:00|1094.4|1077.3|1094.44|1077.34|1094.63|1077.53|1094.35|1077.25|6
1651607350000|2022-05-03 19:49:10|1094.41|1077.31|1094.15|1077.05|1094.42|1077.32|1094.04|1076.94|16
1651607360000|2022-05-03 19:49:20|1094.12|1077.02|1094.07|1076.97|1094.12|1077.02|1094.04|1076.94|8
1651607370000|2022-05-03 19:49:30|1094.08|1076.98|1094.12|1077.02|1094.19|1077.09|1094.08|1076.98|6
1651607380000|2022-05-03 19:49:40|1094.11|1077.01|1094.1|1077|1094.14|1077.04|1094.1|1077|8
1651607390000|2022-05-03 19:49:50|1093.99|1076.89|1093.93|1076.83|1093.99|1076.89|1093.6|1076.5|15
1651607400000|2022-05-03 19:50:00|1093.89|1076.79|1094|1076.9|1094.17|1077.07|1093.88|1076.78|22
1651607410000|2022-05-03 19:50:10|1093.99|1076.89|1094.05|1076.95|1094.11|1077.01|1093.93|1076.83|21
1651607420000|2022-05-03 19:50:20|1094|1076.9|1093.8|1076.7|1094|1076.9|1093.42|1076.32|18
1651607430000|2022-05-03 19:50:30|1093.76|1076.66|1094.1|1077|1094.12|1077.02|1093.76|1076.66|16
1651607440000|2022-05-03 19:50:40|1094.11|1077.01|1094.64|1077.54|1094.67|1077.57|1094.1|1077|19
1651607450000|2022-05-03 19:50:50|1094.66|1077.56|1095.03|1077.93|1095.05|1077.95|1094.66|1077.56|17
1651607460000|2022-05-03 19:51:00|1095.04|1077.94|1094.78|1077.68|1095.05|1077.95|1094.72|1077.62|13
1651607470000|2022-05-03 19:51:10|1094.8|1077.7|1094.58|1077.48|1094.97|1077.87|1094.58|1077.48|24
1651607480000|2022-05-03 19:51:20|1094.57|1077.47|1095.19|1078.09|1095.19|1078.09|1094.57|1077.47|19
1651607490000|2022-05-03 19:51:30|1095.2|1078.1|1095.34|1078.24|1095.34|1078.24|1095.14|1078.04|16
1651607500000|2022-05-03 19:51:40|1095.66|1078.56|1095.64|1078.54|1095.97|1078.87|1095.44|1078.34|24
1651607510000|2022-05-03 19:51:50|1095.46|1078.36|1095.09|1077.99|1095.46|1078.36|1095.03|1077.93|11
1651607520000|2022-05-03 19:52:00|1095.03|1077.93|1095.08|1077.98|1095.09|1077.99|1094.89|1077.79|11
1651607530000|2022-05-03 19:52:10|1095.07|1077.97|1095.17|1078.07|1095.17|1078.07|1095.07|1077.97|7
1651607540000|2022-05-03 19:52:20|1095.12|1078.02|1095.53|1078.43|1095.82|1078.72|1095.12|1078.02|17
1651607550000|2022-05-03 19:52:30|1095.57|1078.47|1095.95|1078.85|1095.95|1078.85|1095.57|1078.47|7
1651607560000|2022-05-03 19:52:40|1096.01|1078.91|1096.07|1078.97|1096.09|1078.99|1095.99|1078.89|9
1651607570000|2022-05-03 19:52:50|1096.04|1078.94|1096.39|1079.29|1096.44|1079.34|1096.04|1078.94|9
1651607580000|2022-05-03 19:53:00|1096.4|1079.3|1096.6|1079.5|1096.7|1079.6|1096.33|1079.23|17
1651607590000|2022-05-03 19:53:10|1096.59|1079.49|1096.67|1079.57|1096.67|1079.57|1096.59|1079.49|6
1651607600000|2022-05-03 19:53:20|1096.69|1079.59|1097.25|1080.15|1097.31|1080.21|1096.57|1079.47|18
1651607610000|2022-05-03 19:53:30|1097.26|1080.16|1097.85|1080.75|1097.9|1080.8|1097.26|1080.16|13
1651607620000|2022-05-03 19:53:40|1097.84|1080.74|1097.91|1080.81|1097.93|1080.83|1097.83|1080.73|12
1651607630000|2022-05-03 19:53:50|1098|1080.9|1098.1|1081|1098.1|1081|1097.9|1080.8|5
1651607640000|2022-05-03 19:54:00|1098.08|1080.98|1098.71|1081.61|1098.71|1081.61|1098.08|1080.98|10
1651607650000|2022-05-03 19:54:10|1098.73|1081.63|1098.86|1081.76|1098.87|1081.77|1098.73|1081.63|7
1651607660000|2022-05-03 19:54:20|1098.94|1081.84|1099.05|1081.95|1099.14|1082.04|1098.94|1081.84|16
1651607670000|2022-05-03 19:54:30|1099.14|1082.04|1099.1|1082|1099.18|1082.08|1098.95|1081.85|22
1651607680000|2022-05-03 19:54:40|1099.11|1082.01|1099.7|1082.6|1099.91|1082.81|1099.11|1082.01|26
1651607690000|2022-05-03 19:54:50|1099.71|1082.61|1099.56|1082.46|1099.81|1082.71|1099.5|1082.4|15
1651607700000|2022-05-03 19:55:00|1099.55|1082.45|1099.22|1082.12|1099.83|1082.73|1099.22|1082.12|16
1651607710000|2022-05-03 19:55:10|1099.21|1082.11|1099.23|1082.13|1099.32|1082.22|1099.13|1082.03|19
1651607720000|2022-05-03 19:55:20|1099.22|1082.12|1098.14|1081.04|1099.23|1082.13|1098.14|1081.04|25
1651607730000|2022-05-03 19:55:30|1098.18|1081.08|1098.41|1081.31|1098.41|1081.31|1098.13|1081.03|15
1651607740000|2022-05-03 19:55:40|1098.39|1081.29|1098.79|1081.69|1098.81|1081.71|1098.39|1081.29|11
1651607750000|2022-05-03 19:55:50|1098.76|1081.66|1098.88|1081.78|1098.88|1081.78|1098.76|1081.66|2
1651607760000|2022-05-03 19:56:00|1098.89|1081.79|1098.03|1080.93|1098.92|1081.82|1098.03|1080.93|18
1651607770000|2022-05-03 19:56:10|1098.04|1080.94|1098|1080.9|1098.13|1081.03|1098|1080.9|14
1651607780000|2022-05-03 19:56:20|1098.01|1080.91|1098.05|1080.95|1098.11|1081.01|1098.01|1080.91|8
1651607790000|2022-05-03 19:56:30|1098.04|1080.94|1098.06|1080.96|1098.06|1080.96|1098.02|1080.92|5
1651607800000|2022-05-03 19:56:40|1098.07|1080.97|1097.96|1080.86|1098.11|1081.01|1097.95|1080.85|6
1651607810000|2022-05-03 19:56:50|1097.97|1080.87|1098.03|1080.93|1098.05|1080.95|1097.97|1080.87|6
1651607820000|2022-05-03 19:57:00|1098|1080.9|1097.95|1080.85|1098.03|1080.93|1097.69|1080.59|16
1651607830000|2022-05-03 19:57:10|1097.97|1080.87|1097.97|1080.87|1098.03|1080.93|1097.97|1080.87|8
1651607840000|2022-05-03 19:57:20|1097.96|1080.86|1097.98|1080.88|1097.99|1080.89|1097.94|1080.84|10
1651607850000|2022-05-03 19:57:30|1097.95|1080.85|1097.69|1080.59|1098.02|1080.92|1097.31|1080.21|18
1651607860000|2022-05-03 19:57:40|1097.71|1080.61|1097.82|1080.72|1098.02|1080.92|1097.71|1080.61|15
1651607870000|2022-05-03 19:57:50|1097.86|1080.76|1098.06|1080.96|1098.06|1080.96|1097.86|1080.76|11
1651607880000|2022-05-03 19:58:00|1098.05|1080.95|1098.06|1080.96|1098.12|1081.02|1097.76|1080.66|15
1651607890000|2022-05-03 19:58:10|1097.85|1080.75|1097.92|1080.82|1098.07|1080.97|1097.85|1080.75|13
1651607900000|2022-05-03 19:58:20|1097.96|1080.86|1097.9|1080.8|1097.96|1080.86|1097.9|1080.8|5
1651607910000|2022-05-03 19:58:30|1097.92|1080.82|1097.98|1080.88|1097.98|1080.88|1097.88|1080.78|11
1651607920000|2022-05-03 19:58:40|1097.99|1080.89|1097.93|1080.83|1098.09|1080.99|1097.93|1080.83|12
1651607930000|2022-05-03 19:58:50|1097.95|1080.85|1098.14|1081.04|1098.15|1081.05|1097.95|1080.85|10
1651607940000|2022-05-03 19:59:00|1098.07|1080.97|1097.92|1080.82|1098.09|1080.99|1097.91|1080.81|6
1651607950000|2022-05-03 19:59:10|1098.05|1080.95|1097.14|1080.04|1098.05|1080.95|1097.11|1080.01|14
1651607960000|2022-05-03 19:59:20|1097.15|1080.05|1096.53|1079.43|1097.15|1080.05|1096.18|1079.08|21
1651607970000|2022-05-03 19:59:30|1096.76|1079.66|1096.42|1079.32|1096.9|1079.8|1096.42|1079.32|18
1651607980000|2022-05-03 19:59:40|1096.4|1079.3|1096.4|1079.3|1096.46|1079.36|1096.36|1079.26|18
1651607990000|2022-05-03 19:59:50|1096.41|1079.31|1096.31|1079.21|1096.43|1079.33|1096.29|1079.19|9
1651608000000|2022-05-03 20:00:00|1096.36|1079.26|1096.66|1079.56|1096.69|1079.59|1096.31|1079.21|26
1651608010000|2022-05-03 20:00:10|1096.68|1079.58|1097.25|1080.15|1097.45|1080.35|1096.62|1079.52|20
1651608020000|2022-05-03 20:00:20|1097.27|1080.17|1097.09|1079.99|1097.42|1080.32|1097.09|1079.99|12
1651608030000|2022-05-03 20:00:30|1097.1|1080|1097.04|1079.94|1097.1|1080|1096.97|1079.87|6
1651608040000|2022-05-03 20:00:40|1097.05|1079.95|1097.39|1080.29|1097.39|1080.29|1097|1079.9|10
1651608050000|2022-05-03 20:00:50|1097.42|1080.32|1097.56|1080.46|1097.59|1080.49|1097.42|1080.32|8
1651608060000|2022-05-03 20:01:00|1097.61|1080.51|1097.46|1080.36|1097.61|1080.51|1097.45|1080.35|9
1651608070000|2022-05-03 20:01:10|1097.48|1080.38|1097.3|1080.2|1097.62|1080.52|1097.3|1080.2|21
1651608080000|2022-05-03 20:01:20|1097.32|1080.22|1097.1|1080|1097.52|1080.42|1097.03|1079.93|22
1651608090000|2022-05-03 20:01:30|1097.11|1080.01|1097.11|1080.01|1097.11|1080.01|1097.04|1079.94|6
1651608100000|2022-05-03 20:01:40|1097.03|1079.93|1097.01|1079.91|1097.03|1079.93|1096.98|1079.88|3
1651608110000|2022-05-03 20:01:50|1096.98|1079.88|1097.08|1079.98|1097.08|1079.98|1096.98|1079.88|2
1651608120000|2022-05-03 20:02:00|1097.06|1079.96|1096.51|1079.41|1097.09|1079.99|1096.51|1079.41|12
1651608130000|2022-05-03 20:02:10|1096.5|1079.4|1096.99|1079.89|1097.05|1079.95|1096.48|1079.38|15
1651608140000|2022-05-03 20:02:20|1096.93|1079.83|1097.02|1079.92|1097.06|1079.96|1096.61|1079.51|15
1651608150000|2022-05-03 20:02:30|1097.04|1079.94|1097.39|1080.29|1097.69|1080.59|1097.04|1079.94|13
1651608160000|2022-05-03 20:02:40|1097.4|1080.3|1097.87|1080.77|1097.91|1080.81|1097.35|1080.25|13
1651608170000|2022-05-03 20:02:50|1097.9|1080.8|1097.92|1080.82|1097.92|1080.82|1097.89|1080.79|3
1651608180000|2022-05-03 20:03:00|1097.93|1080.83|1097.01|1079.91|1097.99|1080.89|1097.01|1079.91|13
1651608190000|2022-05-03 20:03:10|1097.05|1079.95|1096.05|1078.95|1097.05|1079.95|1096.05|1078.95|17
1651608200000|2022-05-03 20:03:20|1096.06|1078.96|1095.96|1078.86|1096.07|1078.97|1095.91|1078.81|11
1651608210000|2022-05-03 20:03:30|1095.97|1078.87|1095.7|1078.6|1095.97|1078.87|1095.65|1078.55|6
1651608220000|2022-05-03 20:03:40|1095.68|1078.58|1095.45|1078.35|1095.68|1078.58|1095.36|1078.26|11
1651608230000|2022-05-03 20:03:50|1095.38|1078.28|1095.25|1078.15|1095.39|1078.29|1095.21|1078.11|7
1651608240000|2022-05-03 20:04:00|1095.27|1078.17|1095.11|1078.01|1095.27|1078.17|1095.1|1078|5
1651608250000|2022-05-03 20:04:10|1095.1|1078|1095.06|1077.96|1095.11|1078.01|1095.05|1077.95|6
1651608260000|2022-05-03 20:04:20|1095.34|1078.24|1095.3|1078.2|1095.34|1078.24|1095.29|1078.19|3
1651608270000|2022-05-03 20:04:30|1095.23|1078.13|1095.15|1078.05|1095.23|1078.13|1095.11|1078.01|8
1651608280000|2022-05-03 20:04:40|1095.13|1078.03|1095.19|1078.09|1095.19|1078.09|1095.07|1077.97|15
1651608290000|2022-05-03 20:04:50|1095.26|1078.16|1095.65|1078.55|1095.65|1078.55|1095.26|1078.16|12
1651608300000|2022-05-03 20:05:00|1095.99|1078.89|1095.81|1078.71|1096.05|1078.95|1095.79|1078.69|18
1651608310000|2022-05-03 20:05:10|1095.8|1078.7|1095.95|1078.85|1096.1|1079|1095.72|1078.62|18
1651608320000|2022-05-03 20:05:20|1096.01|1078.91|1095.92|1078.82|1096.09|1078.99|1095.84|1078.74|11
1651608330000|2022-05-03 20:05:30|1095.91|1078.81|1096.03|1078.93|1096.07|1078.97|1095.84|1078.74|17
1651608340000|2022-05-03 20:05:40|1096.05|1078.95|1096.08|1078.98|1096.08|1078.98|1095.87|1078.77|12
1651608350000|2022-05-03 20:05:50|1096.11|1079.01|1096.15|1079.05|1096.31|1079.21|1096.08|1078.98|9
1651608360000|2022-05-03 20:06:00|1096.16|1079.06|1097.37|1080.27|1097.43|1080.33|1096.16|1079.06|11
1651608380000|2022-05-03 20:06:20|1097.4|1080.3|1096.99|1079.89|1097.4|1080.3|1096.93|1079.83|7
1651608390000|2022-05-03 20:06:30|1097.02|1079.92|1096.7|1079.6|1097.02|1079.92|1096.7|1079.6|7
1651608400000|2022-05-03 20:06:40|1096.71|1079.61|1096.67|1079.57|1096.71|1079.61|1096.65|1079.55|7
1651608410000|2022-05-03 20:06:50|1096.68|1079.58|1096.67|1079.57|1096.68|1079.58|1096.67|1079.57|2
1651608420000|2022-05-03 20:07:00|1096.69|1079.59|1096.76|1079.66|1096.77|1079.67|1096.69|1079.59|5
1651608430000|2022-05-03 20:07:10|1096.68|1079.58|1096.47|1079.37|1096.79|1079.69|1096.47|1079.37|11
1651608440000|2022-05-03 20:07:20|1096.35|1079.25|1096.77|1079.67|1096.77|1079.67|1096.35|1079.25|19
1651608450000|2022-05-03 20:07:30|1096.75|1079.65|1096.38|1079.28|1096.75|1079.65|1096.35|1079.25|11
1651608460000|2022-05-03 20:07:40|1096.36|1079.26|1096.19|1079.09|1096.38|1079.28|1096.16|1079.06|15
1651608470000|2022-05-03 20:07:50|1096.18|1079.08|1096.17|1079.07|1096.19|1079.09|1096.17|1079.07|8
1651608480000|2022-05-03 20:08:00|1096.15|1079.05|1096.05|1078.95|1096.29|1079.19|1096.04|1078.94|16
1651608490000|2022-05-03 20:08:10|1096.06|1078.96|1095.97|1078.87|1096.06|1078.96|1095.94|1078.84|9
1651608500000|2022-05-03 20:08:20|1096|1078.9|1095.95|1078.85|1096|1078.9|1095.95|1078.85|9
1651608510000|2022-05-03 20:08:30|1095.94|1078.84|1095.22|1078.12|1096|1078.9|1095.21|1078.11|14
1651608520000|2022-05-03 20:08:40|1095.23|1078.13|1095.26|1078.16|1095.28|1078.18|1095.23|1078.13|5
1651608530000|2022-05-03 20:08:50|1095.29|1078.19|1095.23|1078.13|1095.29|1078.19|1095.23|1078.13|3
1651608540000|2022-05-03 20:09:00|1095.24|1078.14|1095.14|1078.04|1095.24|1078.14|1095.08|1077.98|12
1651608550000|2022-05-03 20:09:10|1095.13|1078.03|1095.1|1078|1095.14|1078.04|1095.09|1077.99|12
1651608560000|2022-05-03 20:09:20|1094.97|1077.87|1094.84|1077.74|1095.01|1077.91|1094.81|1077.71|15
1651608570000|2022-05-03 20:09:30|1094.78|1077.68|1094.77|1077.67|1094.78|1077.68|1094.77|1077.67|2
1651608580000|2022-05-03 20:09:40|1094.79|1077.69|1094.74|1077.64|1094.79|1077.69|1094.69|1077.59|6
1651608590000|2022-05-03 20:09:50|1094.75|1077.65|1094.89|1077.79|1094.92|1077.82|1094.71|1077.61|16
1651608600000|2022-05-03 20:10:00|1094.76|1077.66|1095.06|1077.96|1095.09|1077.99|1094.74|1077.64|22
1651608610000|2022-05-03 20:10:10|1095.13|1078.03|1095.32|1078.22|1095.53|1078.43|1095.13|1078.03|15
1651608620000|2022-05-03 20:10:20|1095.31|1078.21|1095.57|1078.47|1095.66|1078.56|1095.25|1078.15|12
1651608630000|2022-05-03 20:10:30|1095.62|1078.52|1095.75|1078.65|1095.78|1078.68|1095.28|1078.18|14
1651608640000|2022-05-03 20:10:40|1095.76|1078.66|1095.97|1078.87|1095.97|1078.87|1095.53|1078.43|9
1651608650000|2022-05-03 20:10:50|1096.05|1078.95|1096.12|1079.02|1096.53|1079.43|1096.05|1078.95|14
1651608660000|2022-05-03 20:11:00|1096.1|1079|1096.3|1079.2|1096.45|1079.35|1096.03|1078.93|15
1651608670000|2022-05-03 20:11:10|1096.26|1079.16|1096.07|1078.97|1096.26|1079.16|1096.04|1078.94|16
1651608680000|2022-05-03 20:11:20|1096.05|1078.95|1096.05|1078.95|1096.07|1078.97|1096.03|1078.93|10
1651608690000|2022-05-03 20:11:30|1096.06|1078.96|1096.06|1078.96|1096.11|1079.01|1095.98|1078.88|15
1651608700000|2022-05-03 20:11:40|1096|1078.9|1096.03|1078.93|1096.07|1078.97|1096|1078.9|5
1651608710000|2022-05-03 20:11:50|1096.02|1078.92|1095.22|1078.12|1096.02|1078.92|1095.17|1078.07|17
1651608720000|2022-05-03 20:12:00|1095.23|1078.13|1095.84|1078.74|1095.85|1078.75|1095.16|1078.06|19
1651608730000|2022-05-03 20:12:10|1095.95|1078.85|1096.03|1078.93|1096.04|1078.94|1095.95|1078.85|6
1651608750000|2022-05-03 20:12:30|1096|1078.9|1096|1078.9|1096|1078.9|1096|1078.9|1
1651608760000|2022-05-03 20:12:40|1096.01|1078.91|1096.02|1078.92|1096.02|1078.92|1096.01|1078.91|2
1651608780000|2022-05-03 20:13:00|1096.03|1078.93|1095.69|1078.59|1096.03|1078.93|1095.55|1078.45|18
1651608790000|2022-05-03 20:13:10|1095.68|1078.58|1095.6|1078.5|1095.68|1078.58|1095.6|1078.5|7
1651608800000|2022-05-03 20:13:20|1095.56|1078.46|1095.55|1078.45|1095.6|1078.5|1095.52|1078.42|4
1651608810000|2022-05-03 20:13:30|1095.58|1078.48|1095.58|1078.48|1095.58|1078.48|1095.58|1078.48|1
1651608820000|2022-05-03 20:13:40|1095.56|1078.46|1095.07|1077.97|1095.58|1078.48|1095.07|1077.97|12
1651608830000|2022-05-03 20:13:50|1095.12|1078.02|1095.07|1077.97|1095.14|1078.04|1095.07|1077.97|11
1651608840000|2022-05-03 20:14:00|1095.04|1077.94|1094.37|1077.27|1095.04|1077.94|1094.3|1077.2|24
1651608850000|2022-05-03 20:14:10|1094.36|1077.26|1095.15|1078.05|1095.47|1078.37|1094.33|1077.23|27
1651608860000|2022-05-03 20:14:20|1095.16|1078.06|1095.13|1078.03|1095.16|1078.06|1095|1077.9|9
1651608870000|2022-05-03 20:14:30|1094.85|1077.75|1094.87|1077.77|1094.87|1077.77|1094.85|1077.75|2
1651608890000|2022-05-03 20:14:50|1094.95|1077.85|1094.44|1077.34|1094.95|1077.85|1094.44|1077.34|12
1651608900000|2022-05-03 20:15:00|1094.85|1077.75|1094.42|1077.32|1094.85|1077.75|1094.26|1077.16|14
1651608910000|2022-05-03 20:15:10|1094.43|1077.33|1094.46|1077.36|1094.86|1077.76|1094.37|1077.27|10
1651608920000|2022-05-03 20:15:20|1094.35|1077.25|1094.28|1077.18|1094.48|1077.38|1094.26|1077.16|11
1651608930000|2022-05-03 20:15:30|1094.29|1077.19|1094.13|1077.03|1094.3|1077.2|1094.11|1077.01|5
1651608940000|2022-05-03 20:15:40|1094.11|1077.01|1093.99|1076.89|1094.12|1077.02|1093.89|1076.79|9
1651608950000|2022-05-03 20:15:50|1093.98|1076.88|1093.27|1076.17|1093.98|1076.88|1093.27|1076.17|9
1651608960000|2022-05-03 20:16:00|1093.23|1076.13|1093.07|1075.97|1093.23|1076.13|1093.04|1075.94|8
1651608970000|2022-05-03 20:16:10|1093.09|1075.99|1092.35|1075.25|1093.09|1075.99|1092.31|1075.21|15
1651608980000|2022-05-03 20:16:20|1092.36|1075.26|1093|1075.9|1093.04|1075.94|1092.36|1075.26|19
1651608990000|2022-05-03 20:16:30|1092.86|1075.76|1092.85|1075.75|1092.87|1075.77|1092.83|1075.73|7
1651609000000|2022-05-03 20:16:40|1092.86|1075.76|1093.31|1076.21|1093.43|1076.33|1092.85|1075.75|17
1651609010000|2022-05-03 20:16:50|1093.21|1076.11|1093.37|1076.27|1093.37|1076.27|1093.21|1076.11|5
1651609020000|2022-05-03 20:17:00|1093.39|1076.29|1093.41|1076.31|1093.41|1076.31|1093.39|1076.29|2
1651609030000|2022-05-03 20:17:10|1093.49|1076.39|1093.1|1076|1093.49|1076.39|1093.1|1076|7
1651609040000|2022-05-03 20:17:20|1093.11|1076.01|1093.14|1076.04|1093.14|1076.04|1093.09|1075.99|8
1651609050000|2022-05-03 20:17:30|1093.09|1075.99|1093.05|1075.95|1093.09|1075.99|1093.04|1075.94|3
1651609060000|2022-05-03 20:17:40|1093.04|1075.94|1093|1075.9|1093.04|1075.94|1093|1075.9|6
1651609070000|2022-05-03 20:17:50|1092.78|1075.68|1092.66|1075.56|1093.01|1075.91|1092.65|1075.55|7
1651609080000|2022-05-03 20:18:00|1092.65|1075.55|1092.62|1075.52|1092.65|1075.55|1092.33|1075.23|6
1651609090000|2022-05-03 20:18:10|1092.61|1075.51|1092.61|1075.51|1092.61|1075.51|1092.61|1075.51|1
1651609100000|2022-05-03 20:18:20|1092.7|1075.6|1092.55|1075.45|1092.7|1075.6|1092.44|1075.34|3
1651609110000|2022-05-03 20:18:30|1092.57|1075.47|1092.7|1075.6|1092.7|1075.6|1092.5|1075.4|3
1651609120000|2022-05-03 20:18:40|1092.87|1075.77|1092.81|1075.71|1092.87|1075.77|1092.81|1075.71|3
1651609130000|2022-05-03 20:18:50|1092.85|1075.75|1093.1|1076|1093.11|1076.01|1092.85|1075.75|12
1651609140000|2022-05-03 20:19:00|1093.03|1075.93|1093.09|1075.99|1093.12|1076.02|1093.03|1075.93|4
1651609150000|2022-05-03 20:19:10|1093.02|1075.92|1093.02|1075.92|1093.02|1075.92|1093.02|1075.92|1
1651609160000|2022-05-03 20:19:20|1093|1075.9|1092.79|1075.69|1093|1075.9|1092.79|1075.69|5
1651609170000|2022-05-03 20:19:30|1092.75|1075.65|1092.75|1075.65|1092.8|1075.7|1092.73|1075.63|4
1651609180000|2022-05-03 20:19:40|1092.95|1075.85|1090.24|1073.14|1092.95|1075.85|1090.24|1073.14|7
1651609200000|2022-05-03 20:20:00|1090.31|1073.21|1090.98|1073.88|1091.13|1074.03|1090.18|1073.08|16
1651609210000|2022-05-03 20:20:10|1090.96|1073.86|1090.81|1073.71|1091.02|1073.92|1090.59|1073.49|10
1651609220000|2022-05-03 20:20:20|1090.83|1073.73|1090.94|1073.84|1090.97|1073.87|1090.76|1073.66|12
1651609230000|2022-05-03 20:20:30|1090.99|1073.89|1090.94|1073.84|1091.05|1073.95|1090.94|1073.84|5
1651609240000|2022-05-03 20:20:40|1090.9|1073.8|1090.9|1073.8|1090.9|1073.8|1090.9|1073.8|1
1651609250000|2022-05-03 20:20:50|1091.03|1073.93|1091.03|1073.93|1091.03|1073.93|1091.03|1073.93|1
1651609260000|2022-05-03 20:21:00|1091.15|1074.05|1090.25|1073.15|1091.15|1074.05|1090.25|1073.15|11
1651609270000|2022-05-03 20:21:10|1090.31|1073.21|1090.17|1073.07|1090.31|1073.21|1090.16|1073.06|5
1651609280000|2022-05-03 20:21:20|1090.15|1073.05|1090.19|1073.09|1090.19|1073.09|1090.09|1072.99|3
1651609290000|2022-05-03 20:21:30|1090.05|1072.95|1090.05|1072.95|1090.05|1072.95|1090.05|1072.95|1
1651609300000|2022-05-03 20:21:40|1089.99|1072.89|1090.05|1072.95|1090.05|1072.95|1089.97|1072.87|4
1651609320000|2022-05-03 20:22:00|1089.99|1072.89|1090.05|1072.95|1090.05|1072.95|1089.99|1072.89|2
1651609340000|2022-05-03 20:22:20|1089.55|1072.45|1089.13|1072.03|1089.55|1072.45|1089.13|1072.03|9
1651609350000|2022-05-03 20:22:30|1089.2|1072.1|1088.85|1071.75|1089.2|1072.1|1088.83|1071.73|7
1651609360000|2022-05-03 20:22:40|1088.86|1071.76|1089.28|1072.18|1089.32|1072.22|1088.86|1071.76|13
1651609370000|2022-05-03 20:22:50|1089.27|1072.17|1089.58|1072.48|1089.58|1072.48|1089.19|1072.09|12
1651609380000|2022-05-03 20:23:00|1089.59|1072.49|1089.89|1072.79|1089.91|1072.81|1089.59|1072.49|11
1651609390000|2022-05-03 20:23:10|1089.86|1072.76|1089.73|1072.63|1089.88|1072.78|1089.7|1072.6|9
1651609400000|2022-05-03 20:23:20|1089.87|1072.77|1089.87|1072.77|1089.87|1072.77|1089.71|1072.61|7
1651609410000|2022-05-03 20:23:30|1089.96|1072.86|1089.96|1072.86|1090.02|1072.92|1089.83|1072.73|7
1651609420000|2022-05-03 20:23:40|1089.99|1072.89|1089.99|1072.89|1089.99|1072.89|1089.97|1072.87|3
1651609430000|2022-05-03 20:23:50|1089.97|1072.87|1089.98|1072.88|1089.98|1072.88|1089.97|1072.87|2
1651609440000|2022-05-03 20:24:00|1089.93|1072.83|1090.06|1072.96|1090.08|1072.98|1089.93|1072.83|10
1651609450000|2022-05-03 20:24:10|1089.98|1072.88|1090.8|1073.7|1090.81|1073.71|1089.98|1072.88|12
1651609460000|2022-05-03 20:24:20|1090.81|1073.71|1091.81|1074.71|1091.81|1074.71|1090.81|1073.71|20
1651609470000|2022-05-03 20:24:30|1091.62|1074.52|1092.03|1074.93|1092.03|1074.93|1091.62|1074.52|6
1651609480000|2022-05-03 20:24:40|1092|1074.9|1092.01|1074.91|1092.02|1074.92|1092|1074.9|9
1651609490000|2022-05-03 20:24:50|1092.02|1074.92|1091.96|1074.86|1092.02|1074.92|1091.96|1074.86|4
1651609500000|2022-05-03 20:25:00|1091.97|1074.87|1092.85|1075.75|1092.85|1075.75|1091.97|1074.87|18
1651609510000|2022-05-03 20:25:10|1092.84|1075.74|1092.69|1075.59|1092.94|1075.84|1092.65|1075.55|15
1651609520000|2022-05-03 20:25:20|1092.68|1075.58|1092.95|1075.85|1092.95|1075.85|1092.68|1075.58|6
1651609530000|2022-05-03 20:25:30|1092.92|1075.82|1092.89|1075.79|1092.96|1075.86|1092.87|1075.77|10
1651609540000|2022-05-03 20:25:40|1092.97|1075.87|1092.88|1075.78|1092.97|1075.87|1092.88|1075.78|5
1651609550000|2022-05-03 20:25:50|1092.94|1075.84|1093.59|1076.49|1093.59|1076.49|1092.93|1075.83|14
1651609560000|2022-05-03 20:26:00|1093.61|1076.51|1093.77|1076.67|1093.93|1076.83|1093.52|1076.42|19
1651609570000|2022-05-03 20:26:10|1093.75|1076.65|1093.78|1076.68|1093.8|1076.7|1093.46|1076.36|12
1651609580000|2022-05-03 20:26:20|1093.8|1076.7|1093.96|1076.86|1093.96|1076.86|1093.78|1076.68|5
1651609590000|2022-05-03 20:26:30|1093.97|1076.87|1093.8|1076.7|1093.97|1076.87|1093.27|1076.17|20
1651609600000|2022-05-03 20:26:40|1093.95|1076.85|1094.14|1077.04|1094.15|1077.05|1093.95|1076.85|5
1651609610000|2022-05-03 20:26:50|1094.13|1077.03|1094.2|1077.1|1094.2|1077.1|1094.12|1077.02|15
1651609620000|2022-05-03 20:27:00|1094.21|1077.11|1094.22|1077.12|1094.25|1077.15|1094.16|1077.06|12
1651609630000|2022-05-03 20:27:10|1094.21|1077.11|1094.36|1077.26|1094.36|1077.26|1094.19|1077.09|15
1651609640000|2022-05-03 20:27:20|1094.37|1077.27|1095.03|1077.93|1095.08|1077.98|1094.37|1077.27|17
1651609650000|2022-05-03 20:27:30|1095.05|1077.95|1094.81|1077.71|1095.07|1077.97|1094.78|1077.68|9
1651609660000|2022-05-03 20:27:40|1094.82|1077.72|1094.87|1077.77|1094.87|1077.77|1094.77|1077.67|3
1651609670000|2022-05-03 20:27:50|1094.69|1077.59|1094.79|1077.69|1094.79|1077.69|1094.69|1077.59|3
1651609680000|2022-05-03 20:28:00|1094.81|1077.71|1094.89|1077.79|1095.11|1078.01|1094.81|1077.71|12
1651609690000|2022-05-03 20:28:10|1094.91|1077.81|1094.94|1077.84|1095.1|1078|1094.8|1077.7|13
1651609700000|2022-05-03 20:28:20|1095.03|1077.93|1095.09|1077.99|1095.1|1078|1095.03|1077.93|8
1651609710000|2022-05-03 20:28:30|1095.08|1077.98|1094.98|1077.88|1095.09|1077.99|1094.98|1077.88|3
1651609720000|2022-05-03 20:28:40|1095|1077.9|1095.05|1077.95|1095.05|1077.95|1094.99|1077.89|5
1651609730000|2022-05-03 20:28:50|1095.04|1077.94|1095.16|1078.06|1095.17|1078.07|1095.04|1077.94|14
1651609740000|2022-05-03 20:29:00|1095.15|1078.05|1095.26|1078.16|1095.26|1078.16|1095.14|1078.04|9
1651609750000|2022-05-03 20:29:10|1095.34|1078.24|1095.34|1078.24|1095.34|1078.24|1095.19|1078.09|9
1651609760000|2022-05-03 20:29:20|1095.33|1078.23|1095.3|1078.2|1095.48|1078.38|1095.25|1078.15|8
1651609770000|2022-05-03 20:29:30|1095.19|1078.09|1095.23|1078.13|1095.23|1078.13|1095.18|1078.08|5
1651609780000|2022-05-03 20:29:40|1095.24|1078.14|1095.12|1078.02|1095.25|1078.15|1095.12|1078.02|4
1651609790000|2022-05-03 20:29:50|1095.15|1078.05|1095.29|1078.19|1095.31|1078.21|1095.14|1078.04|19
1651609800000|2022-05-03 20:30:00|1095.32|1078.22|1095.29|1078.19|1095.37|1078.27|1095.28|1078.18|10
1651609810000|2022-05-03 20:30:10|1095.35|1078.25|1095.73|1078.63|1095.73|1078.63|1095.34|1078.24|18
1651609820000|2022-05-03 20:30:20|1095.78|1078.68|1095.67|1078.57|1095.79|1078.69|1095.67|1078.57|5
1651609830000|2022-05-03 20:30:30|1095.68|1078.58|1095.73|1078.63|1095.73|1078.63|1095.67|1078.57|5
1651609840000|2022-05-03 20:30:40|1095.74|1078.64|1095.32|1078.22|1095.83|1078.73|1095.32|1078.22|12
1651609850000|2022-05-03 20:30:50|1095.33|1078.23|1095.36|1078.26|1095.36|1078.26|1095.3|1078.2|6
1651609860000|2022-05-03 20:31:00|1095.37|1078.27|1095.27|1078.17|1095.39|1078.29|1095.1|1078|13
1651609870000|2022-05-03 20:31:10|1095.2|1078.1|1095.17|1078.07|1095.2|1078.1|1095.17|1078.07|2
1651609900000|2022-05-03 20:31:40|1095.2|1078.1|1095.29|1078.19|1095.29|1078.19|1095.2|1078.1|9
1651609910000|2022-05-03 20:31:50|1095.37|1078.27|1095.31|1078.21|1095.37|1078.27|1095.3|1078.2|5
1651609920000|2022-05-03 20:32:00|1095.39|1078.29|1095.39|1078.29|1095.39|1078.29|1095.39|1078.29|1
1651609930000|2022-05-03 20:32:10|1095.43|1078.33|1095.43|1078.33|1095.43|1078.33|1095.43|1078.33|1
1651609940000|2022-05-03 20:32:20|1095.41|1078.31|1095.46|1078.36|1095.46|1078.36|1095.37|1078.27|6
1651609960000|2022-05-03 20:32:40|1095.38|1078.28|1095.26|1078.16|1095.41|1078.31|1095.21|1078.11|6
1651609970000|2022-05-03 20:32:50|1095.27|1078.17|1095.34|1078.24|1095.34|1078.24|1095.27|1078.17|5
1651609980000|2022-05-03 20:33:00|1095.24|1078.14|1095.29|1078.19|1095.34|1078.24|1095.24|1078.14|7
1651609990000|2022-05-03 20:33:10|1095.3|1078.2|1095.75|1078.65|1095.8|1078.7|1095.3|1078.2|12
1651610000000|2022-05-03 20:33:20|1095.8|1078.7|1095.78|1078.68|1095.8|1078.7|1095.77|1078.67|4
1651610010000|2022-05-03 20:33:30|1095.77|1078.67|1095.88|1078.78|1095.88|1078.78|1095.77|1078.67|4
1651610020000|2022-05-03 20:33:40|1095.89|1078.79|1095.88|1078.78|1095.89|1078.79|1095.85|1078.75|6
1651610030000|2022-05-03 20:33:50|1095.89|1078.79|1096.12|1079.02|1096.12|1079.02|1095.88|1078.78|9
1651610040000|2022-05-03 20:34:00|1096.11|1079.01|1096.07|1078.97|1096.18|1079.08|1095.89|1078.79|18
1651610050000|2022-05-03 20:34:10|1096.08|1078.98|1096.08|1078.98|1096.08|1078.98|1096.08|1078.98|1
1651610060000|2022-05-03 20:34:20|1096.07|1078.97|1095.97|1078.87|1096.07|1078.97|1095.93|1078.83|8
1651610070000|2022-05-03 20:34:30|1095.87|1078.77|1095.94|1078.84|1095.94|1078.84|1095.87|1078.77|3
1651610080000|2022-05-03 20:34:40|1095.91|1078.81|1096.09|1078.99|1096.09|1078.99|1095.86|1078.76|11
1651610090000|2022-05-03 20:34:50|1096.1|1079|1096.08|1078.98|1096.11|1079.01|1095.89|1078.79|12
1651610100000|2022-05-03 20:35:00|1096.1|1079|1096.06|1078.96|1096.11|1079.01|1096.05|1078.95|9
1651610120000|2022-05-03 20:35:20|1095.98|1078.88|1095.98|1078.88|1095.98|1078.88|1095.98|1078.88|1
1651610130000|2022-05-03 20:35:30|1096.03|1078.93|1096.05|1078.95|1096.05|1078.95|1096.01|1078.91|6
1651610150000|2022-05-03 20:35:50|1096.01|1078.91|1096.01|1078.91|1096.01|1078.91|1096.01|1078.91|1
1651610160000|2022-05-03 20:36:00|1095.99|1078.89|1095.99|1078.89|1095.99|1078.89|1095.99|1078.89|1
1651610170000|2022-05-03 20:36:10|1096.01|1078.91|1096.01|1078.91|1096.01|1078.91|1096.01|1078.91|1
1651610180000|2022-05-03 20:36:20|1096|1078.9|1096.08|1078.98|1096.09|1078.99|1096|1078.9|7
1651610190000|2022-05-03 20:36:30|1096.07|1078.97|1096.51|1079.41|1096.51|1079.41|1096.05|1078.95|11
1651610200000|2022-05-03 20:36:40|1096.5|1079.4|1097.03|1079.93|1097.03|1079.93|1096.5|1079.4|13
1651610210000|2022-05-03 20:36:50|1097.04|1079.94|1097.07|1079.97|1097.07|1079.97|1097.04|1079.94|2
1651610220000|2022-05-03 20:37:00|1097.08|1079.98|1097.22|1080.12|1097.22|1080.12|1097.08|1079.98|2
1651610230000|2022-05-03 20:37:10|1097.05|1079.95|1097.05|1079.95|1097.05|1079.95|1097.05|1079.95|1
1651610240000|2022-05-03 20:37:20|1097.36|1080.26|1097.62|1080.52|1097.74|1080.64|1097.36|1080.26|7
1651610250000|2022-05-03 20:37:30|1097.46|1080.36|1097.43|1080.33|1097.46|1080.36|1097.43|1080.33|2
1651610260000|2022-05-03 20:37:40|1097.52|1080.42|1097.62|1080.52|1097.62|1080.52|1097.41|1080.31|4
1651610280000|2022-05-03 20:38:00|1097.5|1080.4|1097.54|1080.44|1097.63|1080.53|1097.5|1080.4|6
1651610290000|2022-05-03 20:38:10|1097.55|1080.45|1097.6|1080.5|1097.6|1080.5|1097.55|1080.45|3
1651610300000|2022-05-03 20:38:20|1097.62|1080.52|1097.62|1080.52|1097.62|1080.52|1097.62|1080.52|1
1651610320000|2022-05-03 20:38:40|1097.36|1080.26|1097.4|1080.3|1097.4|1080.3|1097.36|1080.26|3
1651610330000|2022-05-03 20:38:50|1097.37|1080.27|1097.37|1080.27|1097.37|1080.27|1097.37|1080.27|1
1651610340000|2022-05-03 20:39:00|1097.14|1080.04|1097.38|1080.28|1097.38|1080.28|1097.14|1080.04|2
1651610350000|2022-05-03 20:39:10|1097.47|1080.37|1097.5|1080.4|1097.5|1080.4|1097.38|1080.28|4
1651610360000|2022-05-03 20:39:20|1097.47|1080.37|1097.48|1080.38|1097.48|1080.38|1097.47|1080.37|2
1651610370000|2022-05-03 20:39:30|1097.46|1080.36|1096.93|1079.83|1097.46|1080.36|1096.93|1079.83|2
1651610380000|2022-05-03 20:39:40|1097.3|1080.2|1097.3|1080.2|1097.3|1080.2|1097.3|1080.2|1
1651610390000|2022-05-03 20:39:50|1097.36|1080.26|1097.36|1080.26|1097.36|1080.26|1097.36|1080.26|1
1651610400000|2022-05-03 20:40:00|1097.3|1080.2|1097.3|1080.2|1097.3|1080.2|1097.3|1080.2|1
1651610410000|2022-05-03 20:40:10|1097.29|1080.19|1097.21|1080.11|1097.29|1080.19|1097.21|1080.11|2
1651610420000|2022-05-03 20:40:20|1096.91|1079.81|1097.48|1080.38|1097.48|1080.38|1096.81|1079.71|8
1651610430000|2022-05-03 20:40:30|1097.57|1080.47|1097.31|1080.21|1097.57|1080.47|1097.06|1079.96|7
1651610440000|2022-05-03 20:40:40|1097.35|1080.25|1098.36|1081.26|1098.36|1081.26|1097.35|1080.25|24
1651610450000|2022-05-03 20:40:50|1098.3|1081.2|1099.04|1081.94|1099.04|1081.94|1098.3|1081.2|9
1651610460000|2022-05-03 20:41:00|1098.97|1081.87|1098.05|1080.95|1098.99|1081.89|1097.79|1080.69|16
1651610470000|2022-05-03 20:41:10|1098.04|1080.94|1097.95|1080.85|1098.07|1080.97|1097.94|1080.84|16
1651610480000|2022-05-03 20:41:20|1097.97|1080.87|1098.11|1081.01|1098.11|1081.01|1097.95|1080.85|7
1651610490000|2022-05-03 20:41:30|1098.1|1081|1098.12|1081.02|1098.12|1081.02|1098.1|1081|2
1651610500000|2022-05-03 20:41:40|1098.14|1081.04|1097.98|1080.88|1098.14|1081.04|1097.96|1080.86|9
1651610510000|2022-05-03 20:41:50|1098.02|1080.92|1098.01|1080.91|1098.02|1080.92|1098.01|1080.91|2
1651610520000|2022-05-03 20:42:00|1097.98|1080.88|1097.93|1080.83|1097.98|1080.88|1097.93|1080.83|9
1651610530000|2022-05-03 20:42:10|1097.94|1080.84|1098.01|1080.91|1098.01|1080.91|1097.88|1080.78|7
1651610540000|2022-05-03 20:42:20|1097.93|1080.83|1097.9|1080.8|1097.93|1080.83|1097.9|1080.8|3
1651610550000|2022-05-03 20:42:30|1097.86|1080.76|1097.95|1080.85|1097.95|1080.85|1097.86|1080.76|4
1651610560000|2022-05-03 20:42:40|1097.98|1080.88|1097.93|1080.83|1097.98|1080.88|1097.9|1080.8|5
1651610570000|2022-05-03 20:42:50|1097.9|1080.8|1097.84|1080.74|1097.93|1080.83|1097.84|1080.74|4
1651610580000|2022-05-03 20:43:00|1097.94|1080.84|1097.72|1080.62|1098|1080.9|1097.72|1080.62|4
1651610590000|2022-05-03 20:43:10|1097.71|1080.61|1097.73|1080.63|1097.73|1080.63|1097.7|1080.6|3
1651610600000|2022-05-03 20:43:20|1097.7|1080.6|1097.66|1080.56|1097.7|1080.6|1097.66|1080.56|2
1651610610000|2022-05-03 20:43:30|1097.65|1080.55|1097.51|1080.41|1097.65|1080.55|1097.51|1080.41|3
1651610620000|2022-05-03 20:43:40|1097.68|1080.58|1097.68|1080.58|1097.68|1080.58|1097.68|1080.58|1
1651610630000|2022-05-03 20:43:50|1097.67|1080.57|1097.39|1080.29|1097.67|1080.57|1097.37|1080.27|3
1651610640000|2022-05-03 20:44:00|1097.51|1080.41|1097.85|1080.75|1097.85|1080.75|1097.51|1080.41|7
1651610650000|2022-05-03 20:44:10|1097.86|1080.76|1097.86|1080.76|1097.86|1080.76|1097.86|1080.76|1
1651610670000|2022-05-03 20:44:30|1097.75|1080.65|1097.7|1080.6|1097.75|1080.65|1097.7|1080.6|2
1651610680000|2022-05-03 20:44:40|1097.72|1080.62|1097.69|1080.59|1097.72|1080.62|1097.68|1080.58|6
1651610690000|2022-05-03 20:44:50|1097.83|1080.73|1097.67|1080.57|1097.83|1080.73|1097.67|1080.57|6
1651610700000|2022-05-03 20:45:00|1097.66|1080.56|1097.6|1080.5|1097.66|1080.56|1097.48|1080.38|5
1651610710000|2022-05-03 20:45:10|1097.76|1080.66|1097.4|1080.3|1097.76|1080.66|1097.4|1080.3|4
1651610720000|2022-05-03 20:45:20|1097.36|1080.26|1097.36|1080.26|1097.36|1080.26|1097.36|1080.26|1
1651610730000|2022-05-03 20:45:30|1097.39|1080.29|1097.92|1080.82|1097.97|1080.87|1097.39|1080.29|7
1651610740000|2022-05-03 20:45:40|1098.28|1081.18|1098.28|1081.18|1098.28|1081.18|1098.28|1081.18|1
1651610750000|2022-05-03 20:45:50|1098.41|1081.31|1098.41|1081.31|1098.41|1081.31|1098.41|1081.31|1
1651610760000|2022-05-03 20:46:00|1098.46|1081.36|1098.6|1081.5|1098.6|1081.5|1098.46|1081.36|8
1651610770000|2022-05-03 20:46:10|1098.55|1081.45|1099.31|1082.21|1099.55|1082.45|1098.55|1081.45|19
1651610780000|2022-05-03 20:46:20|1099.26|1082.16|1099.41|1082.31|1099.61|1082.51|1099.26|1082.16|17
1651610790000|2022-05-03 20:46:30|1099.42|1082.32|1099.62|1082.52|1099.62|1082.52|1099.37|1082.27|5
1651610800000|2022-05-03 20:46:40|1099.58|1082.48|1098.86|1081.76|1099.58|1082.48|1098.86|1081.76|16
1651610810000|2022-05-03 20:46:50|1098.87|1081.77|1098.9|1081.8|1098.9|1081.8|1098.85|1081.75|6
1651610820000|2022-05-03 20:47:00|1098.89|1081.79|1098.66|1081.56|1098.89|1081.79|1098.66|1081.56|8
1651610830000|2022-05-03 20:47:10|1098.61|1081.51|1099.41|1082.31|1099.45|1082.35|1098.61|1081.51|20
1651610840000|2022-05-03 20:47:20|1099.46|1082.36|1100.03|1082.93|1100.09|1082.99|1099.46|1082.36|21
1651610850000|2022-05-03 20:47:30|1100.04|1082.94|1100.95|1083.85|1100.95|1083.85|1099.67|1082.57|25
1651610860000|2022-05-03 20:47:40|1100.85|1083.75|1101.45|1084.35|1101.55|1084.45|1100.8|1083.7|15
1651610870000|2022-05-03 20:47:50|1101.43|1084.33|1101.43|1084.33|1101.43|1084.33|1101.42|1084.32|3
1651610880000|2022-05-03 20:48:00|1101.42|1084.32|1101.51|1084.41|1101.7|1084.6|1101.42|1084.32|10
1651610890000|2022-05-03 20:48:10|1101.39|1084.29|1101.05|1083.95|1101.48|1084.38|1101.03|1083.93|12
1651610900000|2022-05-03 20:48:20|1101.06|1083.96|1101.03|1083.93|1101.08|1083.98|1101.03|1083.93|9
1651610910000|2022-05-03 20:48:30|1101.05|1083.95|1100.23|1083.13|1101.07|1083.97|1100.17|1083.07|12
1651610920000|2022-05-03 20:48:40|1100.24|1083.14|1099.38|1082.28|1100.24|1083.14|1099.29|1082.19|18
1651610930000|2022-05-03 20:48:50|1099.43|1082.33|1099.22|1082.12|1099.43|1082.33|1099.14|1082.04|7
1651610940000|2022-05-03 20:49:00|1099.14|1082.04|1099.14|1082.04|1099.14|1082.04|1099.14|1082.04|1
1651610950000|2022-05-03 20:49:10|1099.05|1081.95|1099.05|1081.95|1099.05|1081.95|1099.05|1081.95|1
1651610970000|2022-05-03 20:49:30|1098.99|1081.89|1098.98|1081.88|1098.99|1081.89|1098.98|1081.88|2
1651610980000|2022-05-03 20:49:40|1099.01|1081.91|1098.9|1081.8|1099.05|1081.95|1098.9|1081.8|5
1651610990000|2022-05-03 20:49:50|1098.93|1081.83|1098.65|1081.55|1098.93|1081.83|1098.65|1081.55|4
1651611000000|2022-05-03 20:50:00|1098.64|1081.54|1097.99|1080.89|1098.64|1081.54|1097.99|1080.89|16
1651611010000|2022-05-03 20:50:10|1098.04|1080.94|1098.12|1081.02|1098.19|1081.09|1098.01|1080.91|12
1651611020000|2022-05-03 20:50:20|1098.13|1081.03|1098.14|1081.04|1098.19|1081.09|1098.13|1081.03|5
1651611030000|2022-05-03 20:50:30|1098.12|1081.02|1098.12|1081.02|1098.12|1081.02|1098.12|1081.02|1
1651611040000|2022-05-03 20:50:40|1098.61|1081.51|1098.84|1081.74|1098.84|1081.74|1098.61|1081.51|10
1651611050000|2022-05-03 20:50:50|1098.74|1081.64|1098.86|1081.76|1098.91|1081.81|1098.74|1081.64|16
1651611060000|2022-05-03 20:51:00|1098.72|1081.62|1098.86|1081.76|1098.88|1081.78|1098.72|1081.62|10
1651611070000|2022-05-03 20:51:10|1098.85|1081.75|1098.83|1081.73|1098.85|1081.75|1098.83|1081.73|2
1651611080000|2022-05-03 20:51:20|1098.85|1081.75|1098.76|1081.66|1098.95|1081.85|1098.76|1081.66|4
1651611090000|2022-05-03 20:51:30|1098.98|1081.88|1098.98|1081.88|1098.98|1081.88|1098.98|1081.88|1
1651611100000|2022-05-03 20:51:40|1099.02|1081.92|1099.07|1081.97|1099.11|1082.01|1099.02|1081.92|3
1651611110000|2022-05-03 20:51:50|1099.01|1081.91|1099.48|1082.38|1099.52|1082.42|1099.01|1081.91|8
1651611120000|2022-05-03 20:52:00|1099.77|1082.67|1100.14|1083.04|1100.39|1083.29|1099.66|1082.56|22
1651611130000|2022-05-03 20:52:10|1100.54|1083.44|1100.1|1083|1100.54|1083.44|1099.99|1082.89|17
1651611140000|2022-05-03 20:52:20|1100.11|1083.01|1100.29|1083.19|1100.36|1083.26|1100.05|1082.95|9
1651611150000|2022-05-03 20:52:30|1100.35|1083.25|1100.35|1083.25|1100.35|1083.25|1100.35|1083.25|1
1651611160000|2022-05-03 20:52:40|1100.39|1083.29|1100.39|1083.29|1100.39|1083.29|1100.39|1083.29|1
1651611180000|2022-05-03 20:53:00|1100.42|1083.32|1100.43|1083.33|1100.44|1083.34|1100.38|1083.28|6
1651611190000|2022-05-03 20:53:10|1100.23|1083.13|1100.26|1083.16|1100.26|1083.16|1100.23|1083.13|2
1651611200000|2022-05-03 20:53:20|1100.23|1083.13|1100.27|1083.17|1100.27|1083.17|1100.21|1083.11|8
1651611210000|2022-05-03 20:53:30|1100.36|1083.26|1100.22|1083.12|1100.49|1083.39|1100.2|1083.1|9
1651611220000|2022-05-03 20:53:40|1100.77|1083.67|1100.77|1083.67|1100.77|1083.67|1100.77|1083.67|1
1651611230000|2022-05-03 20:53:50|1100.3|1083.2|1100.73|1083.63|1100.77|1083.67|1100.3|1083.2|7
1651611240000|2022-05-03 20:54:00|1100.38|1083.28|1100.73|1083.63|1100.93|1083.83|1100.38|1083.28|11
1651611250000|2022-05-03 20:54:10|1100.35|1083.25|1100.76|1083.66|1100.77|1083.67|1100.35|1083.25|8
1651611260000|2022-05-03 20:54:20|1100.34|1083.24|1100.76|1083.66|1100.77|1083.67|1100.33|1083.23|13
1651611270000|2022-05-03 20:54:30|1100.77|1083.67|1100.6|1083.5|1100.85|1083.75|1100.6|1083.5|10
1651611280000|2022-05-03 20:54:40|1100.59|1083.49|1100.59|1083.49|1100.59|1083.49|1100.59|1083.49|1
1651611290000|2022-05-03 20:54:50|1100.6|1083.5|1100.7|1083.6|1100.7|1083.6|1100.48|1083.38|3
1651611300000|2022-05-03 20:55:00|1100.71|1083.61|1100.53|1083.43|1100.71|1083.61|1100.53|1083.43|2
1651611310000|2022-05-03 20:55:10|1100.46|1083.36|1101.29|1084.19|1101.32|1084.22|1100.46|1083.36|18
1651611320000|2022-05-03 20:55:20|1101.5|1084.4|1101.58|1084.48|1101.58|1084.48|1101.49|1084.39|4
1651611330000|2022-05-03 20:55:30|1101.57|1084.47|1101.23|1084.13|1101.58|1084.48|1100.7|1083.6|14
1651611340000|2022-05-03 20:55:40|1101.28|1084.18|1101.85|1084.75|1101.88|1084.78|1101.28|1084.18|19
1651611350000|2022-05-03 20:55:50|1101.73|1084.63|1101.8|1084.7|1101.83|1084.73|1101.73|1084.63|4
1651611360000|2022-05-03 20:56:00|1101.75|1084.65|1101.75|1084.65|1101.75|1084.65|1101.75|1084.65|1
1651611380000|2022-05-03 20:56:20|1101.73|1084.63|1101.73|1084.63|1101.73|1084.63|1101.73|1084.63|1
1651611400000|2022-05-03 20:56:40|1101.74|1084.64|1102.31|1085.21|1102.32|1085.22|1101.74|1084.64|9
1651611410000|2022-05-03 20:56:50|1102.37|1085.27|1102.3|1085.2|1102.37|1085.27|1102.28|1085.18|6
1651611420000|2022-05-03 20:57:00|1102.31|1085.21|1102.04|1084.94|1102.34|1085.24|1102.03|1084.93|16
1651611430000|2022-05-03 20:57:10|1101.98|1084.88|1101.98|1084.88|1101.98|1084.88|1101.98|1084.88|1
1651611440000|2022-05-03 20:57:20|1101.99|1084.89|1101.99|1084.89|1101.99|1084.89|1101.99|1084.89|1
1651611450000|2022-05-03 20:57:30|1101.98|1084.88|1101.98|1084.88|1101.98|1084.88|1101.98|1084.88|1
1651611470000|2022-05-03 20:57:50|1101.97|1084.87|1101.95|1084.85|1102.04|1084.94|1101.95|1084.85|3
1651611480000|2022-05-03 20:58:00|1101.98|1084.88|1101.98|1084.88|1102.02|1084.92|1101.98|1084.88|6
1651611490000|2022-05-03 20:58:10|1101.93|1084.83|1101.93|1084.83|1101.93|1084.83|1101.93|1084.83|1
1651611510000|2022-05-03 20:58:30|1102.05|1084.95|1102.05|1084.95|1102.05|1084.95|1102.04|1084.94|5
1651611520000|2022-05-03 20:58:40|1102.02|1084.92|1102.55|1085.45|1102.55|1085.45|1102.01|1084.91|12
1651611530000|2022-05-03 20:58:50|1102.57|1085.47|1102.4|1085.3|1102.57|1085.47|1102.36|1085.26|4
1651611540000|2022-05-03 20:59:00|1102.18|1085.08|1102.31|1085.21|1102.7|1085.6|1102.18|1085.08|6
1651611550000|2022-05-03 20:59:10|1102.63|1085.53|1102.66|1085.56|1102.66|1085.56|1102.31|1085.21|4
1651611560000|2022-05-03 20:59:20|1102.75|1085.65|1102.93|1085.83|1102.95|1085.85|1102.51|1085.41|20
1651611570000|2022-05-03 20:59:30|1102.91|1085.81|1105.22|1088.12|1105.22|1088.12|1102.91|1085.81|24
1651611580000|2022-05-03 20:59:40|1105.66|1088.56|1109.97|1092.87|1109.97|1092.87|1105.34|1088.24|34
1651611590000|2022-05-03 20:59:50|1110.31|1093.21|1109.92|1092.82|1110.58|1093.48|1109.88|1092.78|27
1651611600000|2022-05-03 21:00:00|1109.58|1092.48|1109.85|1092.75|1109.85|1092.75|1109.31|1092.21|15
1651611610000|2022-05-03 21:00:10|1109.87|1092.77|1109.9|1092.8|1110.04|1092.94|1109.46|1092.36|21
1651611620000|2022-05-03 21:00:20|1110.17|1093.07|1110.17|1093.07|1110.17|1093.07|1110.09|1092.99|11
1651611630000|2022-05-03 21:00:30|1110.18|1093.08|1110.26|1093.16|1110.26|1093.16|1110.16|1093.06|5
1651611640000|2022-05-03 21:00:40|1110.27|1093.17|1109.82|1092.72|1110.27|1093.17|1109.82|1092.72|5
1651611650000|2022-05-03 21:00:50|1109.94|1092.84|1109.97|1092.87|1110.04|1092.94|1109.88|1092.78|7
1651611660000|2022-05-03 21:01:00|1109.98|1092.88|1110.16|1093.06|1110.2|1093.1|1109.85|1092.75|16
1651611670000|2022-05-03 21:01:10|1110.18|1093.08|1110.11|1093.01|1110.18|1093.08|1110.11|1093.01|5
1651611680000|2022-05-03 21:01:20|1109.98|1092.88|1109.74|1092.64|1110|1092.9|1109.68|1092.58|13
1651611690000|2022-05-03 21:01:30|1109.73|1092.63|1109.68|1092.58|1109.73|1092.63|1109.48|1092.38|10
1651611700000|2022-05-03 21:01:40|1109.66|1092.56|1109.68|1092.58|1109.68|1092.58|1109.66|1092.56|2
1651611710000|2022-05-03 21:01:50|1109.67|1092.57|1109.36|1092.26|1109.67|1092.57|1109.36|1092.26|13
1651611720000|2022-05-03 21:02:00|1109.2|1092.1|1109.39|1092.29|1109.39|1092.29|1109.2|1092.1|8
1651611730000|2022-05-03 21:02:10|1109.38|1092.28|1109.37|1092.27|1109.49|1092.39|1109.37|1092.27|13
1651611740000|2022-05-03 21:02:20|1109.19|1092.09|1109|1091.9|1109.19|1092.09|1108.98|1091.88|8
1651611750000|2022-05-03 21:02:30|1109.2|1092.1|1109.25|1092.15|1109.25|1092.15|1109.11|1092.01|13
1651611760000|2022-05-03 21:02:40|1109.16|1092.06|1108.99|1091.89|1109.21|1092.11|1108.99|1091.89|13
1651611770000|2022-05-03 21:02:50|1109|1091.9|1108.38|1091.28|1109|1091.9|1108.34|1091.24|13
1651611780000|2022-05-03 21:03:00|1108.39|1091.29|1108.48|1091.38|1108.49|1091.39|1108.39|1091.29|6
1651611790000|2022-05-03 21:03:10|1108.54|1091.44|1108.48|1091.38|1108.54|1091.44|1108.48|1091.38|5
1651611800000|2022-05-03 21:03:20|1108.4|1091.3|1108.41|1091.31|1108.41|1091.31|1108.4|1091.3|2
1651611810000|2022-05-03 21:03:30|1108.51|1091.41|1108.51|1091.41|1108.51|1091.41|1108.51|1091.41|1
1651611820000|2022-05-03 21:03:40|1108.49|1091.39|1108.47|1091.37|1108.49|1091.39|1108.47|1091.37|2
1651611830000|2022-05-03 21:03:50|1108.45|1091.35|1108.18|1091.08|1108.45|1091.35|1108.18|1091.08|3
1651611840000|2022-05-03 21:04:00|1108.16|1091.06|1108.17|1091.07|1108.17|1091.07|1108.16|1091.06|4
1651611850000|2022-05-03 21:04:10|1108.16|1091.06|1108.16|1091.06|1108.16|1091.06|1108.16|1091.06|1
1651611860000|2022-05-03 21:04:20|1108.17|1091.07|1107.91|1090.81|1108.17|1091.07|1107.9|1090.8|6
1651611870000|2022-05-03 21:04:30|1107.9|1090.8|1107.91|1090.81|1107.91|1090.81|1107.9|1090.8|8
1651611880000|2022-05-03 21:04:40|1107.76|1090.66|1107.77|1090.67|1107.77|1090.67|1107.76|1090.66|2
1651611890000|2022-05-03 21:04:50|1107.8|1090.7|1107.77|1090.67|1107.8|1090.7|1107.77|1090.67|4
1651611900000|2022-05-03 21:05:00|1107.64|1090.54|1105.91|1088.81|1107.67|1090.57|1105.89|1088.79|31
1651611910000|2022-05-03 21:05:10|1105.93|1088.83|1105.88|1088.78|1105.93|1088.83|1105.88|1088.78|11
1651611920000|2022-05-03 21:05:20|1105.86|1088.76|1105.02|1087.92|1105.87|1088.77|1105.02|1087.92|19
1651611930000|2022-05-03 21:05:30|1105.08|1087.98|1104.98|1087.88|1105.08|1087.98|1104.98|1087.88|4
1651611940000|2022-05-03 21:05:40|1104.95|1087.85|1104.1|1087|1104.95|1087.85|1104.1|1087|4
1651611950000|2022-05-03 21:05:50|1104.12|1087.02|1104.12|1087.02|1104.12|1087.02|1104.12|1087.02|1
1651611960000|2022-05-03 21:06:00|1104.13|1087.03|1103.37|1086.27|1104.13|1087.03|1103.37|1086.27|8
1651611970000|2022-05-03 21:06:10|1103.38|1086.28|1103.11|1086.01|1103.38|1086.28|1103.11|1086.01|10
1651611980000|2022-05-03 21:06:20|1103.1|1086|1103.02|1085.92|1103.1|1086|1103.01|1085.91|12
1651611990000|2022-05-03 21:06:30|1102.99|1085.89|1102.48|1085.38|1102.99|1085.89|1102.39|1085.29|14
1651612000000|2022-05-03 21:06:40|1102.49|1085.39|1102.48|1085.38|1102.49|1085.39|1102.45|1085.35|3
1651612010000|2022-05-03 21:06:50|1102.69|1085.59|1102.7|1085.6|1102.7|1085.6|1102.68|1085.58|3
1651612020000|2022-05-03 21:07:00|1102.71|1085.61|1102.4|1085.3|1102.73|1085.63|1102.4|1085.3|5
1651612030000|2022-05-03 21:07:10|1102.15|1085.05|1102.15|1085.05|1102.15|1085.05|1102.15|1085.05|1
1651612040000|2022-05-03 21:07:20|1102.16|1085.06|1102.16|1085.06|1102.16|1085.06|1102.16|1085.06|1
1651612060000|2022-05-03 21:07:40|1102.18|1085.08|1102.23|1085.13|1102.23|1085.13|1102.18|1085.08|2
1651612080000|2022-05-03 21:08:00|1102.21|1085.11|1102.17|1085.07|1102.22|1085.12|1102.17|1085.07|5
1651612090000|2022-05-03 21:08:10|1102.16|1085.06|1102.05|1084.95|1102.16|1085.06|1102.04|1084.94|3
1651612100000|2022-05-03 21:08:20|1102.13|1085.03|1102.06|1084.96|1102.13|1085.03|1102.05|1084.95|3
1651612110000|2022-05-03 21:08:30|1102.05|1084.95|1102.05|1084.95|1102.05|1084.95|1102.05|1084.95|1
1651612120000|2022-05-03 21:08:40|1101.98|1084.88|1101.93|1084.83|1101.98|1084.88|1101.93|1084.83|2
1651612130000|2022-05-03 21:08:50|1101.94|1084.84|1102.54|1085.44|1102.56|1085.46|1101.9|1084.8|16
1651612140000|2022-05-03 21:09:00|1102.46|1085.36|1102.63|1085.53|1102.9|1085.8|1102.46|1085.36|17
1651612150000|2022-05-03 21:09:10|1102.6|1085.5|1102.25|1085.15|1102.61|1085.51|1102.25|1085.15|4
1651612160000|2022-05-03 21:09:20|1102.27|1085.17|1102.21|1085.11|1102.27|1085.17|1102.21|1085.11|4
1651612170000|2022-05-03 21:09:30|1102.25|1085.15|1102.25|1085.15|1102.25|1085.15|1102.21|1085.11|3
1651612180000|2022-05-03 21:09:40|1102.27|1085.17|1102.27|1085.17|1102.27|1085.17|1102.27|1085.17|1
1651612190000|2022-05-03 21:09:50|1102.25|1085.15|1102.28|1085.18|1102.28|1085.18|1102.25|1085.15|3
1651612200000|2022-05-03 21:10:00|1102.23|1085.13|1102.19|1085.09|1102.23|1085.13|1102.15|1085.05|5
1651612210000|2022-05-03 21:10:10|1102.2|1085.1|1102.2|1085.1|1102.2|1085.1|1102.2|1085.1|1
1651612230000|2022-05-03 21:10:30|1102.21|1085.11|1102.22|1085.12|1102.22|1085.12|1102.21|1085.11|2
1651612240000|2022-05-03 21:10:40|1102.29|1085.19|1102.35|1085.25|1102.35|1085.25|1102.29|1085.19|3
1651612250000|2022-05-03 21:10:50|1102.38|1085.28|1102.57|1085.47|1102.62|1085.52|1102.38|1085.28|6
1651612260000|2022-05-03 21:11:00|1102.6|1085.5|1102.74|1085.64|1102.76|1085.66|1102.6|1085.5|3
1651612270000|2022-05-03 21:11:10|1102.7|1085.6|1102.91|1085.81|1102.91|1085.81|1102.7|1085.6|6
1651612280000|2022-05-03 21:11:20|1102.92|1085.82|1102.97|1085.87|1102.97|1085.87|1102.92|1085.82|3
1651612290000|2022-05-03 21:11:30|1103.04|1085.94|1103.04|1085.94|1103.04|1085.94|1103.04|1085.94|1
1651612300000|2022-05-03 21:11:40|1103.02|1085.92|1103.18|1086.08|1103.25|1086.15|1103.02|1085.92|5
1651612310000|2022-05-03 21:11:50|1103.53|1086.43|1103.79|1086.69|1103.82|1086.72|1103.38|1086.28|16
1651612320000|2022-05-03 21:12:00|1103.77|1086.67|1104.33|1087.23|1104.58|1087.48|1103.77|1086.67|15
1651612330000|2022-05-03 21:12:10|1104.35|1087.25|1104.42|1087.32|1104.42|1087.32|1104.35|1087.25|5
1651612340000|2022-05-03 21:12:20|1104.44|1087.34|1105.35|1088.25|1105.39|1088.29|1104.44|1087.34|11
1651612350000|2022-05-03 21:12:30|1105.44|1088.34|1106.09|1088.99|1106.12|1089.02|1105.44|1088.34|16
1651612360000|2022-05-03 21:12:40|1106.08|1088.98|1106.06|1088.96|1106.08|1088.98|1105.92|1088.82|3
1651612370000|2022-05-03 21:12:50|1106.03|1088.93|1106.06|1088.96|1106.06|1088.96|1105.86|1088.76|12
1651612380000|2022-05-03 21:13:00|1105.88|1088.78|1106.08|1088.98|1106.08|1088.98|1105.88|1088.78|10
1651612390000|2022-05-03 21:13:10|1106.1|1089|1106.01|1088.91|1106.1|1089|1106|1088.9|5
1651612400000|2022-05-03 21:13:20|1106.05|1088.95|1106.04|1088.94|1106.05|1088.95|1106.04|1088.94|2
1651612410000|2022-05-03 21:13:30|1106.09|1088.99|1106.55|1089.45|1106.55|1089.45|1106.09|1088.99|4
1651612420000|2022-05-03 21:13:40|1106.54|1089.44|1106.72|1089.62|1106.72|1089.62|1106.54|1089.44|16
1651612430000|2022-05-03 21:13:50|1106.73|1089.63|1108.04|1090.94|1108.05|1090.95|1106.73|1089.63|24
1651612440000|2022-05-03 21:14:00|1108.07|1090.97|1107.87|1090.77|1108.12|1091.02|1107.81|1090.71|15
1651612450000|2022-05-03 21:14:10|1107.91|1090.81|1107.92|1090.82|1107.92|1090.82|1107.79|1090.69|18
1651612460000|2022-05-03 21:14:20|1107.97|1090.87|1108.07|1090.97|1108.07|1090.97|1107.95|1090.85|9
1651612470000|2022-05-03 21:14:30|1108.02|1090.92|1108.1|1091|1108.1|1091|1107.85|1090.75|10
1651612480000|2022-05-03 21:14:40|1108.09|1090.99|1108.09|1090.99|1108.1|1091|1108.09|1090.99|3
1651612490000|2022-05-03 21:14:50|1108.07|1090.97|1108.04|1090.94|1108.07|1090.97|1107.96|1090.86|3
1651612500000|2022-05-03 21:15:00|1108.06|1090.96|1108.08|1090.98|1108.11|1091.01|1108.06|1090.96|6
1651612510000|2022-05-03 21:15:10|1108.06|1090.96|1108.05|1090.95|1108.08|1090.98|1108.05|1090.95|4
1651612520000|2022-05-03 21:15:20|1108.09|1090.99|1108.05|1090.95|1108.09|1090.99|1108.05|1090.95|2
1651612530000|2022-05-03 21:15:30|1108.06|1090.96|1108.07|1090.97|1108.07|1090.97|1108.06|1090.96|4
1651612540000|2022-05-03 21:15:40|1108.05|1090.95|1108.05|1090.95|1108.07|1090.97|1108.05|1090.95|3
1651612550000|2022-05-03 21:15:50|1108.03|1090.93|1108.04|1090.94|1108.04|1090.94|1107.79|1090.69|8
1651612560000|2022-05-03 21:16:00|1108.01|1090.91|1108.04|1090.94|1108.04|1090.94|1108.01|1090.91|2
1651612570000|2022-05-03 21:16:10|1108|1090.9|1108|1090.9|1108|1090.9|1108|1090.9|1
1651612580000|2022-05-03 21:16:20|1108.03|1090.93|1107.96|1090.86|1108.03|1090.93|1107.96|1090.86|2
1651612590000|2022-05-03 21:16:30|1108|1090.9|1107.99|1090.89|1108|1090.9|1107.92|1090.82|7
1651612600000|2022-05-03 21:16:40|1107.98|1090.88|1108.08|1090.98|1108.08|1090.98|1107.98|1090.88|3
1651612610000|2022-05-03 21:16:50|1108.14|1091.04|1108.17|1091.07|1108.2|1091.1|1108.14|1091.04|4
1651612620000|2022-05-03 21:17:00|1108.16|1091.06|1108.44|1091.34|1108.49|1091.39|1108.09|1090.99|9
1651612630000|2022-05-03 21:17:10|1108.48|1091.38|1108.78|1091.68|1108.78|1091.68|1108.44|1091.34|7
1651612640000|2022-05-03 21:17:20|1108.42|1091.32|1108.48|1091.38|1108.48|1091.38|1108.42|1091.32|2
1651612650000|2022-05-03 21:17:30|1108.49|1091.39|1108.54|1091.44|1108.54|1091.44|1108.49|1091.39|2
1651612660000|2022-05-03 21:17:40|1108.53|1091.43|1108.77|1091.67|1108.78|1091.68|1108.48|1091.38|6
1651612670000|2022-05-03 21:17:50|1109|1091.9|1109.01|1091.91|1109.03|1091.93|1108.97|1091.87|14
1651612680000|2022-05-03 21:18:00|1109.06|1091.96|1109.06|1091.96|1109.26|1092.16|1109.05|1091.95|6
1651612690000|2022-05-03 21:18:10|1109.08|1091.98|1109.74|1092.64|1109.74|1092.64|1109.03|1091.93|16
1651612700000|2022-05-03 21:18:20|1109.62|1092.52|1109.69|1092.59|1109.74|1092.64|1109.62|1092.52|4
1651612720000|2022-05-03 21:18:40|1109.72|1092.62|1109.69|1092.59|1109.72|1092.62|1109.69|1092.59|2
1651612730000|2022-05-03 21:18:50|1109.7|1092.6|1109.76|1092.66|1109.77|1092.67|1109.64|1092.54|8
1651612740000|2022-05-03 21:19:00|1109.81|1092.71|1110.01|1092.91|1110.05|1092.95|1109.76|1092.66|8
1651612750000|2022-05-03 21:19:10|1109.95|1092.85|1110.03|1092.93|1110.03|1092.93|1109.95|1092.85|5
1651612760000|2022-05-03 21:19:20|1110.07|1092.97|1110.07|1092.97|1110.07|1092.97|1110.03|1092.93|3
1651612770000|2022-05-03 21:19:30|1110.09|1092.99|1109.86|1092.76|1110.09|1092.99|1109.86|1092.76|9
1651612780000|2022-05-03 21:19:40|1109.87|1092.77|1110.19|1093.09|1110.19|1093.09|1109.87|1092.77|11
1651612790000|2022-05-03 21:19:50|1110.11|1093.01|1110.9|1093.8|1110.94|1093.84|1110.06|1092.96|15
1651612800000|2022-05-03 21:20:00|1110.99|1093.89|1111.11|1094.01|1111.11|1094.01|1110.81|1093.71|9
1651612810000|2022-05-03 21:20:10|1111.03|1093.93|1110.92|1093.82|1111.03|1093.93|1110.92|1093.82|2
1651612820000|2022-05-03 21:20:20|1110.81|1093.71|1110.81|1093.71|1110.81|1093.71|1110.81|1093.71|1
1651612830000|2022-05-03 21:20:30|1110.76|1093.66|1110.94|1093.84|1110.94|1093.84|1110.69|1093.59|4
1651612840000|2022-05-03 21:20:40|1110.85|1093.75|1110.95|1093.85|1110.95|1093.85|1110.85|1093.75|4
1651612850000|2022-05-03 21:20:50|1110.96|1093.86|1110.97|1093.87|1110.97|1093.87|1110.96|1093.86|2
1651612860000|2022-05-03 21:21:00|1111.09|1093.99|1111.02|1093.92|1111.09|1093.99|1111.02|1093.92|2
1651612870000|2022-05-03 21:21:10|1111.09|1093.99|1110.82|1093.72|1111.09|1093.99|1110.78|1093.68|4
1651612880000|2022-05-03 21:21:20|1111.05|1093.95|1110.98|1093.88|1111.05|1093.95|1110.98|1093.88|2
1651612900000|2022-05-03 21:21:40|1110.94|1093.84|1110.94|1093.84|1110.94|1093.84|1110.94|1093.84|1
1651612910000|2022-05-03 21:21:50|1110.9|1093.8|1110.9|1093.8|1110.9|1093.8|1110.9|1093.8|1
1651612920000|2022-05-03 21:22:00|1110.89|1093.79|1110.57|1093.47|1110.89|1093.79|1110.57|1093.47|4
1651612930000|2022-05-03 21:22:10|1110.49|1093.39|1110.49|1093.39|1110.49|1093.39|1110.49|1093.39|1
1651612940000|2022-05-03 21:22:20|1110.4|1093.3|1110.4|1093.3|1110.4|1093.3|1110.4|1093.3|1
1651612950000|2022-05-03 21:22:30|1110.35|1093.25|1111.08|1093.98|1111.08|1093.98|1110.18|1093.08|17
1651612960000|2022-05-03 21:22:40|1111.07|1093.97|1111.07|1093.97|1111.08|1093.98|1111.07|1093.97|5
1651612970000|2022-05-03 21:22:50|1111.08|1093.98|1110.97|1093.87|1111.11|1094.01|1110.97|1093.87|9
1651612980000|2022-05-03 21:23:00|1110.99|1093.89|1111.8|1094.7|1111.89|1094.79|1110.99|1093.89|13
1651612990000|2022-05-03 21:23:10|1111.79|1094.69|1112.48|1095.38|1112.48|1095.38|1111.79|1094.69|5
1651613000000|2022-05-03 21:23:20|1112.46|1095.36|1111.99|1094.89|1112.6|1095.5|1111.71|1094.61|16
1651613010000|2022-05-03 21:23:30|1112.27|1095.17|1112.96|1095.86|1112.96|1095.86|1112.12|1095.02|15
1651613020000|2022-05-03 21:23:40|1112.95|1095.85|1113.06|1095.96|1113.11|1096.01|1112.59|1095.49|10
1651613030000|2022-05-03 21:23:50|1112.86|1095.76|1113.33|1096.23|1113.33|1096.23|1112.86|1095.76|6
1651613040000|2022-05-03 21:24:00|1113.66|1096.56|1113.66|1096.56|1113.66|1096.56|1113.66|1096.56|1
1651613050000|2022-05-03 21:24:10|1114.06|1096.96|1114.06|1096.96|1114.06|1096.96|1114.06|1096.96|1
1651613060000|2022-05-03 21:24:20|1113.98|1096.88|1113.98|1096.88|1113.98|1096.88|1113.98|1096.88|1
1651613070000|2022-05-03 21:24:30|1114.06|1096.96|1114.06|1096.96|1114.06|1096.96|1114.06|1096.96|1
1651613080000|2022-05-03 21:24:40|1113.98|1096.88|1113.98|1096.88|1113.98|1096.88|1113.98|1096.88|1
1651613090000|2022-05-03 21:24:50|1114.09|1096.99|1114.41|1097.31|1114.42|1097.32|1114.09|1096.99|9
1651613100000|2022-05-03 21:25:00|1114.35|1097.25|1114.41|1097.31|1114.94|1097.84|1114.29|1097.19|16
1651613110000|2022-05-03 21:25:10|1114.47|1097.37|1114.9|1097.8|1114.96|1097.86|1114.28|1097.18|16
1651613120000|2022-05-03 21:25:20|1114.91|1097.81|1114.92|1097.82|1114.93|1097.83|1114.9|1097.8|4
1651613130000|2022-05-03 21:25:30|1114.93|1097.83|1114.93|1097.83|1114.93|1097.83|1114.93|1097.83|1
1651613140000|2022-05-03 21:25:40|1114.94|1097.84|1115.01|1097.91|1115.01|1097.91|1114.94|1097.84|5
1651613150000|2022-05-03 21:25:50|1114.95|1097.85|1114.92|1097.82|1114.95|1097.85|1114.92|1097.82|5
1651613170000|2022-05-03 21:26:10|1114.94|1097.84|1114.94|1097.84|1114.94|1097.84|1114.94|1097.84|1
1651613200000|2022-05-03 21:26:40|1114.95|1097.85|1114.91|1097.81|1114.96|1097.86|1114.91|1097.81|3
1651613210000|2022-05-03 21:26:50|1114.92|1097.82|1115.01|1097.91|1115.01|1097.91|1114.67|1097.57|8
1651613220000|2022-05-03 21:27:00|1114.98|1097.88|1115.1|1098|1115.1|1098|1114.98|1097.88|2
1651613230000|2022-05-03 21:27:10|1115.07|1097.97|1115.07|1097.97|1115.07|1097.97|1115.07|1097.97|1
1651613240000|2022-05-03 21:27:20|1115.06|1097.96|1115.07|1097.97|1115.07|1097.97|1115.06|1097.96|2
1651613250000|2022-05-03 21:27:30|1114.95|1097.85|1114.99|1097.89|1114.99|1097.89|1114.95|1097.85|2
1651613260000|2022-05-03 21:27:40|1115.02|1097.92|1115.04|1097.94|1115.04|1097.94|1115.02|1097.92|2
1651613270000|2022-05-03 21:27:50|1115.31|1098.21|1115.38|1098.28|1115.38|1098.28|1115.11|1098.01|4
1651613280000|2022-05-03 21:28:00|1115.61|1098.51|1115.73|1098.63|1115.73|1098.63|1115.58|1098.48|5
1651613290000|2022-05-03 21:28:10|1115.72|1098.62|1115.79|1098.69|1115.79|1098.69|1115.72|1098.62|5
1651613300000|2022-05-03 21:28:20|1115.76|1098.66|1115.74|1098.64|1115.88|1098.78|1115.74|1098.64|9
1651613310000|2022-05-03 21:28:30|1115.75|1098.65|1115.96|1098.86|1115.96|1098.86|1115.75|1098.65|8
1651613320000|2022-05-03 21:28:40|1115.93|1098.83|1115.7|1098.6|1116|1098.9|1115.7|1098.6|14
1651613330000|2022-05-03 21:28:50|1115.79|1098.69|1115.7|1098.6|1115.81|1098.71|1115.69|1098.59|12
1651613340000|2022-05-03 21:29:00|1116.06|1098.96|1115.98|1098.88|1116.06|1098.96|1115.98|1098.88|5
1651613350000|2022-05-03 21:29:10|1115.99|1098.89|1115.99|1098.89|1115.99|1098.89|1115.99|1098.89|1
1651613360000|2022-05-03 21:29:20|1116.05|1098.95|1116.05|1098.95|1116.05|1098.95|1116.03|1098.93|3
1651613370000|2022-05-03 21:29:30|1115.92|1098.82|1116.03|1098.93|1116.03|1098.93|1115.92|1098.82|4
1651613380000|2022-05-03 21:29:40|1115.78|1098.68|1116.03|1098.93|1116.03|1098.93|1115.78|1098.68|2
1651613390000|2022-05-03 21:29:50|1115.97|1098.87|1116.02|1098.92|1116.06|1098.96|1115.97|1098.87|8
1651613400000|2022-05-03 21:30:00|1116.08|1098.98|1116.05|1098.95|1116.1|1099|1116.04|1098.94|6
1651613410000|2022-05-03 21:30:10|1116.04|1098.94|1115.94|1098.84|1116.05|1098.95|1115.93|1098.83|6
1651613420000|2022-05-03 21:30:20|1115.93|1098.83|1115.91|1098.81|1115.93|1098.83|1115.91|1098.81|2
1651613430000|2022-05-03 21:30:30|1115.96|1098.86|1115.88|1098.78|1115.96|1098.86|1115.88|1098.78|2
1651613460000|2022-05-03 21:31:00|1115.86|1098.76|1115.88|1098.78|1115.88|1098.78|1115.86|1098.76|2
1651613470000|2022-05-03 21:31:10|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1
1651613480000|2022-05-03 21:31:20|1115.87|1098.77|1115.87|1098.77|1115.87|1098.77|1115.87|1098.77|1
1651613490000|2022-05-03 21:31:30|1115.86|1098.76|1116.03|1098.93|1116.03|1098.93|1115.84|1098.74|3
1651613500000|2022-05-03 21:31:40|1115.91|1098.81|1115.96|1098.86|1115.96|1098.86|1115.91|1098.81|2
1651613510000|2022-05-03 21:31:50|1115.9|1098.8|1115.93|1098.83|1116.01|1098.91|1115.89|1098.79|5
1651613520000|2022-05-03 21:32:00|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1115.86|1098.76|1
1651613530000|2022-05-03 21:32:10|1115.89|1098.79|1115.51|1098.41|1115.89|1098.79|1115.51|1098.41|4
1651613540000|2022-05-03 21:32:20|1115.59|1098.49|1115.32|1098.22|1115.59|1098.49|1115.28|1098.18|9
1651613550000|2022-05-03 21:32:30|1115.34|1098.24|1115.23|1098.13|1115.34|1098.24|1115.23|1098.13|8
1651613560000|2022-05-03 21:32:40|1115.21|1098.11|1115.18|1098.08|1115.21|1098.11|1115.18|1098.08|4
1651613570000|2022-05-03 21:32:50|1115.2|1098.1|1115.22|1098.12|1115.22|1098.12|1115.18|1098.08|4
1651613580000|2022-05-03 21:33:00|1115.18|1098.08|1114.85|1097.75|1115.18|1098.08|1114.83|1097.73|7
1651613590000|2022-05-03 21:33:10|1114.78|1097.68|1114.78|1097.68|1114.78|1097.68|1114.78|1097.68|1
1651613600000|2022-05-03 21:33:20|1114.77|1097.67|1114.14|1097.04|1114.77|1097.67|1114.13|1097.03|11
1651613610000|2022-05-03 21:33:30|1114.15|1097.05|1114.19|1097.09|1114.19|1097.09|1114.07|1096.97|6
1651613620000|2022-05-03 21:33:40|1114.15|1097.05|1113.93|1096.83|1114.19|1097.09|1113.93|1096.83|5
1651613630000|2022-05-03 21:33:50|1113.92|1096.82|1114.05|1096.95|1114.05|1096.95|1113.92|1096.82|10
1651613640000|2022-05-03 21:34:00|1114.04|1096.94|1114.04|1096.94|1114.05|1096.95|1114.03|1096.93|4
1651613650000|2022-05-03 21:34:10|1113.9|1096.8|1113.81|1096.71|1113.9|1096.8|1113.81|1096.71|2
1651613660000|2022-05-03 21:34:20|1113.83|1096.73|1113.83|1096.73|1113.83|1096.73|1113.83|1096.73|1
1651613670000|2022-05-03 21:34:30|1113.82|1096.72|1113.64|1096.54|1113.84|1096.74|1113.6|1096.5|13
1651613680000|2022-05-03 21:34:40|1113.66|1096.56|1113.63|1096.53|1113.66|1096.56|1113.63|1096.53|2
1651613690000|2022-05-03 21:34:50|1113.7|1096.6|1113.57|1096.47|1113.7|1096.6|1113.57|1096.47|4
1651613700000|2022-05-03 21:35:00|1113.6|1096.5|1113.6|1096.5|1113.6|1096.5|1113.6|1096.5|1
1651613710000|2022-05-03 21:35:10|1113.57|1096.47|1113.05|1095.95|1113.69|1096.59|1113.05|1095.95|15
1651613720000|2022-05-03 21:35:20|1112.91|1095.81|1112.89|1095.79|1112.96|1095.86|1112.86|1095.76|16
1651613730000|2022-05-03 21:35:30|1112.72|1095.62|1112.27|1095.17|1112.81|1095.71|1112.27|1095.17|11
1651613740000|2022-05-03 21:35:40|1112.28|1095.18|1112.06|1094.96|1112.29|1095.19|1112.06|1094.96|14
1651613750000|2022-05-03 21:35:50|1112.05|1094.95|1112.01|1094.91|1112.07|1094.97|1112.01|1094.91|6
1651613760000|2022-05-03 21:36:00|1112|1094.9|1112|1094.9|1112.02|1094.92|1111.98|1094.88|7
1651613770000|2022-05-03 21:36:10|1112.03|1094.93|1112.01|1094.91|1112.03|1094.93|1112.01|1094.91|2
1651613780000|2022-05-03 21:36:20|1112|1094.9|1112.02|1094.92|1112.03|1094.93|1112|1094.9|4
1651613790000|2022-05-03 21:36:30|1112.03|1094.93|1111.89|1094.79|1112.03|1094.93|1111.89|1094.79|7
1651613800000|2022-05-03 21:36:40|1111.98|1094.88|1111.95|1094.85|1111.98|1094.88|1111.95|1094.85|2
1651613810000|2022-05-03 21:36:50|1111.89|1094.79|1111.9|1094.8|1111.95|1094.85|1111.89|1094.79|4
1651613820000|2022-05-03 21:37:00|1111.93|1094.83|1111.92|1094.82|1111.93|1094.83|1111.92|1094.82|2
1651613830000|2022-05-03 21:37:10|1111.9|1094.8|1112.02|1094.92|1112.02|1094.92|1111.9|1094.8|3
1651613840000|2022-05-03 21:37:20|1112.01|1094.91|1111.95|1094.85|1112.01|1094.91|1111.89|1094.79|4
1651613860000|2022-05-03 21:37:40|1111.92|1094.82|1111.78|1094.68|1112.03|1094.93|1111.78|1094.68|11
1651613870000|2022-05-03 21:37:50|1111.82|1094.72|1111.79|1094.69|1111.82|1094.72|1111.72|1094.62|6
1651613880000|2022-05-03 21:38:00|1111.88|1094.78|1111.66|1094.56|1111.88|1094.78|1111.64|1094.54|14
1651613890000|2022-05-03 21:38:10|1111.62|1094.52|1110.59|1093.49|1111.62|1094.52|1110.49|1093.39|12
1651613900000|2022-05-03 21:38:20|1110.49|1093.39|1110.17|1093.07|1110.68|1093.58|1110.15|1093.05|7
1651613910000|2022-05-03 21:38:30|1110.2|1093.1|1109.46|1092.36|1110.2|1093.1|1109.46|1092.36|18
1651613920000|2022-05-03 21:38:40|1109.4|1092.3|1109.2|1092.1|1109.4|1092.3|1109.12|1092.02|13
1651613930000|2022-05-03 21:38:50|1109.21|1092.11|1109.55|1092.45|1109.55|1092.45|1109.2|1092.1|12
1651613940000|2022-05-03 21:39:00|1109.54|1092.44|1109.96|1092.86|1109.99|1092.89|1109.54|1092.44|12
1651613950000|2022-05-03 21:39:10|1110|1092.9|1110.08|1092.98|1110.3|1093.2|1110|1092.9|12
1651613960000|2022-05-03 21:39:20|1109.75|1092.65|1110.02|1092.92|1110.08|1092.98|1109.75|1092.65|4
1651613980000|2022-05-03 21:39:40|1110.25|1093.15|1110.25|1093.15|1110.25|1093.15|1110.25|1093.15|1
1651614000000|2022-05-03 21:40:00|1110.05|1092.95|1110.04|1092.94|1110.06|1092.96|1110.04|1092.94|6
1651614010000|2022-05-03 21:40:10|1110.05|1092.95|1110.04|1092.94|1110.05|1092.95|1110.04|1092.94|4
1651614020000|2022-05-03 21:40:20|1110.29|1093.19|1110.31|1093.21|1110.31|1093.21|1110.27|1093.17|5
1651614030000|2022-05-03 21:40:30|1110.21|1093.11|1110.18|1093.08|1110.23|1093.13|1110.17|1093.07|7
1651614040000|2022-05-03 21:40:40|1110.19|1093.09|1110.1|1093|1110.19|1093.09|1110.09|1092.99|5
1651614050000|2022-05-03 21:40:50|1110.04|1092.94|1110.06|1092.96|1110.06|1092.96|1110.04|1092.94|5
1651614060000|2022-05-03 21:41:00|1110.05|1092.95|1110.05|1092.95|1110.07|1092.97|1110.05|1092.95|3
1651614070000|2022-05-03 21:41:10|1110.07|1092.97|1110.07|1092.97|1110.07|1092.97|1110.07|1092.97|1
1651614080000|2022-05-03 21:41:20|1110.09|1092.99|1110.1|1093|1110.1|1093|1110.09|1092.99|2
1651614090000|2022-05-03 21:41:30|1110.08|1092.98|1110.12|1093.02|1110.14|1093.04|1110.08|1092.98|7
1651614110000|2022-05-03 21:41:50|1110.08|1092.98|1110.12|1093.02|1110.19|1093.09|1110.08|1092.98|3
1651614120000|2022-05-03 21:42:00|1110.19|1093.09|1110.19|1093.09|1110.19|1093.09|1110.19|1093.09|1
1651614130000|2022-05-03 21:42:10|1110.11|1093.01|1110.12|1093.02|1110.14|1093.04|1110.11|1093.01|3
1651614140000|2022-05-03 21:42:20|1110.14|1093.04|1110.14|1093.04|1110.14|1093.04|1110.14|1093.04|1
1651614150000|2022-05-03 21:42:30|1110.17|1093.07|1110.18|1093.08|1110.18|1093.08|1110.09|1092.99|3
1651614160000|2022-05-03 21:42:40|1110.25|1093.15|1110.39|1093.29|1110.39|1093.29|1110.25|1093.15|7
1651614180000|2022-05-03 21:43:00|1110.53|1093.43|1110.48|1093.38|1110.53|1093.43|1110.48|1093.38|2
1651614190000|2022-05-03 21:43:10|1110.47|1093.37|1110.53|1093.43|1110.59|1093.49|1110.47|1093.37|6
1651614200000|2022-05-03 21:43:20|1110.51|1093.41|1110.59|1093.49|1110.59|1093.49|1110.49|1093.39|3
1651614210000|2022-05-03 21:43:30|1110.49|1093.39|1110.64|1093.54|1110.64|1093.54|1110.49|1093.39|3
1651614220000|2022-05-03 21:43:40|1111.07|1093.97|1111.04|1093.94|1111.07|1093.97|1110.91|1093.81|3
1651614230000|2022-05-03 21:43:50|1111.05|1093.95|1110.99|1093.89|1111.05|1093.95|1110.97|1093.87|4
1651614240000|2022-05-03 21:44:00|1110.98|1093.88|1110.73|1093.63|1110.99|1093.89|1110.7|1093.6|16
1651614250000|2022-05-03 21:44:10|1110.93|1093.83|1110.92|1093.82|1110.98|1093.88|1110.92|1093.82|7
1651614260000|2022-05-03 21:44:20|1110.93|1093.83|1110.87|1093.77|1111.05|1093.95|1110.87|1093.77|6
1651614270000|2022-05-03 21:44:30|1110.88|1093.78|1110.9|1093.8|1110.9|1093.8|1110.88|1093.78|3
1651614280000|2022-05-03 21:44:40|1110.89|1093.79|1110.84|1093.74|1110.89|1093.79|1110.84|1093.74|3
1651614290000|2022-05-03 21:44:50|1110.83|1093.73|1110.98|1093.88|1110.98|1093.88|1110.83|1093.73|3
1651614300000|2022-05-03 21:45:00|1111.01|1093.91|1110.51|1093.41|1111.12|1094.02|1110.45|1093.35|17
1651614310000|2022-05-03 21:45:10|1110.28|1093.18|1110.3|1093.2|1110.45|1093.35|1110.28|1093.18|5
1651614320000|2022-05-03 21:45:20|1110.31|1093.21|1110.32|1093.22|1110.32|1093.22|1110.31|1093.21|2
1651614330000|2022-05-03 21:45:30|1110.33|1093.23|1110.34|1093.24|1110.34|1093.24|1110.33|1093.23|2
1651614340000|2022-05-03 21:45:40|1110.33|1093.23|1110.33|1093.23|1110.34|1093.24|1110.33|1093.23|3
1651614350000|2022-05-03 21:45:50|1110.37|1093.27|1110.13|1093.03|1110.37|1093.27|1110.13|1093.03|10
1651614360000|2022-05-03 21:46:00|1110.14|1093.04|1110.23|1093.13|1110.35|1093.25|1110.14|1093.04|6
1651614370000|2022-05-03 21:46:10|1110.2|1093.1|1110.24|1093.14|1110.25|1093.15|1110.2|1093.1|7
1651614380000|2022-05-03 21:46:20|1110.2|1093.1|1110.35|1093.25|1110.35|1093.25|1110.2|1093.1|2
1651614390000|2022-05-03 21:46:30|1110.24|1093.14|1110.28|1093.18|1110.28|1093.18|1110.24|1093.14|2
1651614400000|2022-05-03 21:46:40|1110.39|1093.29|1110.99|1093.89|1110.99|1093.89|1110.34|1093.24|6
1651614410000|2022-05-03 21:46:50|1110.59|1093.49|1111.03|1093.93|1111.03|1093.93|1110.59|1093.49|11
1651614420000|2022-05-03 21:47:00|1111.09|1093.99|1111.09|1093.99|1111.09|1093.99|1111.05|1093.95|9
1651614430000|2022-05-03 21:47:10|1111.14|1094.04|1110.96|1093.86|1111.14|1094.04|1110.93|1093.83|9
1651614440000|2022-05-03 21:47:20|1111|1093.9|1110.96|1093.86|1111|1093.9|1110.96|1093.86|2
1651614450000|2022-05-03 21:47:30|1110.99|1093.89|1110.89|1093.79|1110.99|1093.89|1110.89|1093.79|7
1651614460000|2022-05-03 21:47:40|1111.02|1093.92|1111.05|1093.95|1111.12|1094.02|1111.02|1093.92|10
1651614470000|2022-05-03 21:47:50|1111.09|1093.99|1111.3|1094.2|1111.3|1094.2|1111.06|1093.96|8
1651614480000|2022-05-03 21:48:00|1111.24|1094.14|1111.39|1094.29|1111.39|1094.29|1111.24|1094.14|2
1651614490000|2022-05-03 21:48:10|1111.5|1094.4|1112.07|1094.97|1112.35|1095.25|1111.5|1094.4|15
1651614500000|2022-05-03 21:48:20|1112.03|1094.93|1112.02|1094.92|1112.27|1095.17|1112.02|1094.92|6
1651614510000|2022-05-03 21:48:30|1112.11|1095.01|1112.35|1095.25|1112.35|1095.25|1112.11|1095.01|4
1651614520000|2022-05-03 21:48:40|1112.33|1095.23|1112.33|1095.23|1112.33|1095.23|1112.33|1095.23|1
1651614540000|2022-05-03 21:49:00|1112.26|1095.16|1112.7|1095.6|1112.88|1095.78|1112.26|1095.16|25
1651614550000|2022-05-03 21:49:10|1112.88|1095.78|1113.06|1095.96|1113.06|1095.96|1112.67|1095.57|16
1651614560000|2022-05-03 21:49:20|1113.15|1096.05|1113.46|1096.36|1113.52|1096.42|1113.06|1095.96|7
1651614570000|2022-05-03 21:49:30|1113.62|1096.52|1113.66|1096.56|1113.66|1096.56|1113.46|1096.36|3
1651614580000|2022-05-03 21:49:40|1113.36|1096.26|1113.44|1096.34|1113.47|1096.37|1113.36|1096.26|5
1651614590000|2022-05-03 21:49:50|1113.35|1096.25|1114.74|1097.64|1114.76|1097.66|1113.35|1096.25|22
1651614600000|2022-05-03 21:50:00|1114.58|1097.48|1114.09|1096.99|1114.64|1097.54|1114.09|1096.99|10
1651614610000|2022-05-03 21:50:10|1114.07|1096.97|1114.01|1096.91|1114.07|1096.97|1114.01|1096.91|7
1651614620000|2022-05-03 21:50:20|1113.94|1096.84|1114.01|1096.91|1114.06|1096.96|1113.94|1096.84|6
1651614630000|2022-05-03 21:50:30|1114.02|1096.92|1114.5|1097.4|1114.5|1097.4|1114.02|1096.92|9
1651614640000|2022-05-03 21:50:40|1114.7|1097.6|1114.86|1097.76|1114.86|1097.76|1114.7|1097.6|2
1651614650000|2022-05-03 21:50:50|1114.91|1097.81|1114.93|1097.83|1114.93|1097.83|1114.81|1097.71|5
1651614660000|2022-05-03 21:51:00|1114.91|1097.81|1114.78|1097.68|1114.91|1097.81|1114.74|1097.64|5
1651614670000|2022-05-03 21:51:10|1114.73|1097.63|1114.72|1097.62|1114.73|1097.63|1114.68|1097.58|11
1651614680000|2022-05-03 21:51:20|1114.74|1097.64|1113.96|1096.86|1114.74|1097.64|1113.96|1096.86|12
1651614690000|2022-05-03 21:51:30|1113.94|1096.84|1113.17|1096.07|1113.94|1096.84|1113.17|1096.07|14
1651614700000|2022-05-03 21:51:40|1113.19|1096.09|1113.18|1096.08|1113.19|1096.09|1113.04|1095.94|7
1651614710000|2022-05-03 21:51:50|1113.1|1096|1113.03|1095.93|1113.18|1096.08|1112.98|1095.88|13
1651614720000|2022-05-03 21:52:00|1113.07|1095.97|1112.82|1095.72|1113.1|1096|1112.82|1095.72|9
1651614730000|2022-05-03 21:52:10|1113.1|1096|1112.65|1095.55|1113.1|1096|1112.63|1095.53|4
1651614740000|2022-05-03 21:52:20|1112.58|1095.48|1112.58|1095.48|1112.58|1095.48|1112.58|1095.48|1
1651614750000|2022-05-03 21:52:30|1112.57|1095.47|1112.57|1095.47|1112.57|1095.47|1112.57|1095.47|1
1651614760000|2022-05-03 21:52:40|1112.65|1095.55|1112.5|1095.4|1112.65|1095.55|1112.5|1095.4|4
1651614770000|2022-05-03 21:52:50|1112.52|1095.42|1112.3|1095.2|1112.52|1095.42|1112.3|1095.2|2
1651614780000|2022-05-03 21:53:00|1112.21|1095.11|1111.22|1094.12|1112.21|1095.11|1111.22|1094.12|16
1651614790000|2022-05-03 21:53:10|1111.19|1094.09|1110.74|1093.64|1111.21|1094.11|1110.74|1093.64|16
1651614800000|2022-05-03 21:53:20|1110.69|1093.59|1110.31|1093.21|1110.69|1093.59|1110.25|1093.15|13
1651614810000|2022-05-03 21:53:30|1110.3|1093.2|1110.57|1093.47|1110.61|1093.51|1110.07|1092.97|13
1651614820000|2022-05-03 21:53:40|1110.58|1093.48|1111.05|1093.95|1111.05|1093.95|1110.58|1093.48|5
1651614830000|2022-05-03 21:53:50|1111.2|1094.1|1111.19|1094.09|1111.2|1094.1|1111.19|1094.09|4
1651614840000|2022-05-03 21:54:00|1111.2|1094.1|1111.27|1094.17|1111.28|1094.18|1111.2|1094.1|7
1651614850000|2022-05-03 21:54:10|1111.26|1094.16|1110.99|1093.89|1111.27|1094.17|1110.99|1093.89|7
1651614860000|2022-05-03 21:54:20|1110.94|1093.84|1110.94|1093.84|1110.94|1093.84|1110.94|1093.84|1
1651614870000|2022-05-03 21:54:30|1110.95|1093.85|1110.98|1093.88|1110.98|1093.88|1110.94|1093.84|3
1651614880000|2022-05-03 21:54:40|1111.02|1093.92|1111.03|1093.93|1111.03|1093.93|1111|1093.9|5
1651614890000|2022-05-03 21:54:50|1111.01|1093.91|1111.06|1093.96|1111.11|1094.01|1111.01|1093.91|11
1651614900000|2022-05-03 21:55:00|1111.03|1093.93|1110.9|1093.8|1111.03|1093.93|1110.9|1093.8|6
1651614910000|2022-05-03 21:55:10|1110.89|1093.79|1110.9|1093.8|1110.9|1093.8|1110.85|1093.75|7
1651614920000|2022-05-03 21:55:20|1110.89|1093.79|1110.56|1093.46|1110.9|1093.8|1110.55|1093.45|6
1651614930000|2022-05-03 21:55:30|1110.68|1093.58|1110.5|1093.4|1110.68|1093.58|1110.5|1093.4|6
1651614940000|2022-05-03 21:55:40|1110.42|1093.32|1110.39|1093.29|1110.45|1093.35|1110.33|1093.23|16
1651614950000|2022-05-03 21:55:50|1110.49|1093.39|1110.11|1093.01|1110.49|1093.39|1110.11|1093.01|12
1651614960000|2022-05-03 21:56:00|1110.12|1093.02|1111.08|1093.98|1111.53|1094.43|1110.12|1093.02|17
1651614970000|2022-05-03 21:56:10|1111.16|1094.06|1111.27|1094.17|1111.32|1094.22|1111.16|1094.06|6
1651614980000|2022-05-03 21:56:20|1111.32|1094.22|1111.32|1094.22|1111.47|1094.37|1111.27|1094.17|6
1651614990000|2022-05-03 21:56:30|1111.64|1094.54|1111.64|1094.54|1111.64|1094.54|1111.64|1094.54|1
1651615000000|2022-05-03 21:56:40|1111.67|1094.57|1111.61|1094.51|1111.67|1094.57|1111.61|1094.51|6
1651615010000|2022-05-03 21:56:50|1111.91|1094.81|1111.97|1094.87|1111.97|1094.87|1111.91|1094.81|3
1651615030000|2022-05-03 21:57:10|1111.95|1094.85|1111.83|1094.73|1111.96|1094.86|1111.83|1094.73|10
1651615040000|2022-05-03 21:57:20|1111.89|1094.79|1111.05|1093.95|1111.94|1094.84|1111.04|1093.94|13
1651615050000|2022-05-03 21:57:30|1111.04|1093.94|1111.04|1093.94|1111.04|1093.94|1111.04|1093.94|1
1651615060000|2022-05-03 21:57:40|1111.03|1093.93|1111|1093.9|1111.05|1093.95|1111|1093.9|5
1651615080000|2022-05-03 21:58:00|1110.83|1093.73|1110.85|1093.75|1110.85|1093.75|1110.83|1093.73|2
1651615090000|2022-05-03 21:58:10|1110.86|1093.76|1110.92|1093.82|1110.92|1093.82|1110.86|1093.76|2
1651615110000|2022-05-03 21:58:30|1110.93|1093.83|1110.93|1093.83|1110.93|1093.83|1110.93|1093.83|1
1651615120000|2022-05-03 21:58:40|1111.03|1093.93|1111.03|1093.93|1111.07|1093.97|1110.94|1093.84|8
1651615130000|2022-05-03 21:58:50|1111.05|1093.95|1111.26|1094.16|1111.26|1094.16|1111.05|1093.95|6
1651615140000|2022-05-03 21:59:00|1111.23|1094.13|1111.26|1094.16|1111.27|1094.17|1111.23|1094.13|5
1651615150000|2022-05-03 21:59:10|1111.27|1094.17|1111.21|1094.11|1111.27|1094.17|1111.19|1094.09|6
1651615160000|2022-05-03 21:59:20|1111.19|1094.09|1111.23|1094.13|1111.23|1094.13|1111.19|1094.09|3
1651615170000|2022-05-03 21:59:30|1111.22|1094.12|1111.22|1094.12|1111.23|1094.13|1111.17|1094.07|5
1651615180000|2022-05-03 21:59:40|1111.23|1094.13|1111.18|1094.08|1111.23|1094.13|1111.18|1094.08|2
1651615190000|2022-05-03 21:59:50|1111.22|1094.12|1111.18|1094.08|1111.23|1094.13|1111.18|1094.08|5
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1111.14|1094.04|1111.21|1094.11|1111.13|1094.03|13
1651615210000|2022-05-03 22:00:10|1111.17|1094.07|1110.87|1093.77|1111.17|1094.07|1110.81|1093.71|12
1651615220000|2022-05-03 22:00:20|1110.88|1093.78|1111.05|1093.95|1111.05|1093.95|1110.88|1093.78|11
1651615230000|2022-05-03 22:00:30|1110.96|1093.86|1111.05|1093.95|1111.06|1093.96|1110.96|1093.86|6
1651615240000|2022-05-03 22:00:40|1111.06|1093.96|1111.05|1093.95|1111.06|1093.96|1111.05|1093.95|2
1651615250000|2022-05-03 22:00:50|1111.04|1093.94|1111.37|1094.27|1111.37|1094.27|1111|1093.9|12
1651615260000|2022-05-03 22:01:00|1111.57|1094.47|1111.59|1094.49|1111.62|1094.52|1111.44|1094.34|12
1651615270000|2022-05-03 22:01:10|1111.58|1094.48|1111.47|1094.37|1111.58|1094.48|1111.47|1094.37|10
1651615280000|2022-05-03 22:01:20|1111.44|1094.34|1111.51|1094.41|1111.51|1094.41|1111.28|1094.18|12
1651615290000|2022-05-03 22:01:30|1111.59|1094.49|1111.83|1094.73|1111.83|1094.73|1111.49|1094.39|7
1651615300000|2022-05-03 22:01:40|1111.84|1094.74|1111.86|1094.76|1111.93|1094.83|1111.84|1094.74|3
1651615310000|2022-05-03 22:01:50|1111.93|1094.83|1112.37|1095.27|1112.37|1095.27|1111.75|1094.65|9
1651615320000|2022-05-03 22:02:00|1112.36|1095.26|1112.03|1094.93|1112.44|1095.34|1112.03|1094.93|16
1651615330000|2022-05-03 22:02:10|1112.02|1094.92|1112.13|1095.03|1112.13|1095.03|1112.02|1094.92|5
1651615340000|2022-05-03 22:02:20|1112.06|1094.96|1111.99|1094.89|1112.06|1094.96|1111.99|1094.89|6
1651615350000|2022-05-03 22:02:30|1112.01|1094.91|1112.12|1095.02|1112.13|1095.03|1112.01|1094.91|8
1651615360000|2022-05-03 22:02:40|1112.13|1095.03|1112.14|1095.04|1112.17|1095.07|1112.13|1095.03|7
1651615370000|2022-05-03 22:02:50|1112.11|1095.01|1112.15|1095.05|1112.15|1095.05|1112.11|1095.01|2
1651615380000|2022-05-03 22:03:00|1112.11|1095.01|1111.71|1094.61|1112.12|1095.02|1111.71|1094.61|11
1651615390000|2022-05-03 22:03:10|1111.68|1094.58|1111.32|1094.22|1111.85|1094.75|1111.27|1094.17|9
1651615400000|2022-05-03 22:03:20|1111.44|1094.34|1111.44|1094.34|1111.44|1094.34|1111.44|1094.34|1
1651615410000|2022-05-03 22:03:30|1111.16|1094.06|1111.13|1094.03|1111.16|1094.06|1111.13|1094.03|4
1651615420000|2022-05-03 22:03:40|1111.15|1094.05|1111.15|1094.05|1111.15|1094.05|1111.05|1093.95|4
1651615430000|2022-05-03 22:03:50|1111.16|1094.06|1111.16|1094.06|1111.16|1094.06|1111.16|1094.06|1
1651615440000|2022-05-03 22:04:00|1111.07|1093.97|1111.06|1093.96|1111.07|1093.97|1111.06|1093.96|4
1651615450000|2022-05-03 22:04:10|1111.05|1093.95|1111.05|1093.95|1111.05|1093.95|1111.05|1093.95|1
1651615460000|2022-05-03 22:04:20|1111.16|1094.06|1111.13|1094.03|1111.19|1094.09|1111.13|1094.03|5
1651615470000|2022-05-03 22:04:30|1111.12|1094.02|1111.13|1094.03|1111.13|1094.03|1111.12|1094.02|2
1651615480000|2022-05-03 22:04:40|1111.11|1094.01|1110.81|1093.71|1111.11|1094.01|1110.77|1093.67|16
1651615490000|2022-05-03 22:04:50|1110.82|1093.72|1110.68|1093.58|1110.82|1093.72|1110.54|1093.44|12
1651615500000|2022-05-03 22:05:00|1110.69|1093.59|1110.92|1093.82|1111.06|1093.96|1110.69|1093.59|9
1651615510000|2022-05-03 22:05:10|1110.83|1093.73|1110.87|1093.77|1110.89|1093.79|1110.83|1093.73|3
1651615520000|2022-05-03 22:05:20|1110.89|1093.79|1110.8|1093.7|1110.89|1093.79|1110.8|1093.7|4
1651615530000|2022-05-03 22:05:30|1110.81|1093.71|1110.81|1093.71|1110.81|1093.71|1110.81|1093.71|1
1651615540000|2022-05-03 22:05:40|1110.8|1093.7|1110.8|1093.7|1110.8|1093.7|1110.8|1093.7|1
1651615550000|2022-05-03 22:05:50|1110.81|1093.71|1110.4|1093.3|1110.81|1093.71|1110.39|1093.29|13
1651615560000|2022-05-03 22:06:00|1110.38|1093.28|1110.3|1093.2|1110.38|1093.28|1110.3|1093.2|8
1651615570000|2022-05-03 22:06:10|1110.31|1093.21|1110.31|1093.21|1110.31|1093.21|1110.31|1093.21|1
1651615580000|2022-05-03 22:06:20|1110.46|1093.36|1110.35|1093.25|1110.49|1093.39|1110.35|1093.25|5
1651615590000|2022-05-03 22:06:30|1110.25|1093.15|1110.05|1092.95|1110.25|1093.15|1110.05|1092.95|4
1651615600000|2022-05-03 22:06:40|1109.96|1092.86|1109.99|1092.89|1110.01|1092.91|1109.96|1092.86|3
1651615610000|2022-05-03 22:06:50|1110|1092.9|1110|1092.9|1110|1092.9|1110|1092.9|1
1651615620000|2022-05-03 22:07:00|1109.99|1092.89|1110.06|1092.96|1110.06|1092.96|1109.99|1092.89|2
1651615630000|2022-05-03 22:07:10|1110.03|1092.93|1110.02|1092.92|1110.03|1092.93|1109.99|1092.89|8
1651615640000|2022-05-03 22:07:20|1110.04|1092.94|1110.03|1092.93|1110.04|1092.94|1110.03|1092.93|2
1651615650000|2022-05-03 22:07:30|1110.04|1092.94|1110.39|1093.29|1110.39|1093.29|1110.03|1092.93|6
1651615660000|2022-05-03 22:07:40|1110.36|1093.26|1110.36|1093.26|1110.43|1093.33|1110.36|1093.26|7
1651615670000|2022-05-03 22:07:50|1110.3|1093.2|1110.49|1093.39|1110.51|1093.41|1110.29|1093.19|6
1651615680000|2022-05-03 22:08:00|1110.51|1093.41|1110.86|1093.76|1110.86|1093.76|1110.32|1093.22|5
1651615690000|2022-05-03 22:08:10|1110.64|1093.54|1111.1|1094|1111.1|1094|1110.64|1093.54|19
1651615700000|2022-05-03 22:08:20|1110.96|1093.86|1110.96|1093.86|1111.1|1094|1110.95|1093.85|12
1651615710000|2022-05-03 22:08:30|1111.01|1093.91|1111.09|1093.99|1111.13|1094.03|1110.96|1093.86|17
1651615720000|2022-05-03 22:08:40|1111.11|1094.01|1110.96|1093.86|1111.11|1094.01|1110.95|1093.85|11
1651615730000|2022-05-03 22:08:50|1110.88|1093.78|1110.96|1093.86|1111.01|1093.91|1110.88|1093.78|4
1651615740000|2022-05-03 22:09:00|1110.92|1093.82|1110.9|1093.8|1110.92|1093.82|1110.75|1093.65|4
1651615750000|2022-05-03 22:09:10|1110.89|1093.79|1110.85|1093.75|1110.89|1093.79|1110.67|1093.57|8
1651615760000|2022-05-03 22:09:20|1110.74|1093.64|1110.14|1093.04|1110.91|1093.81|1110.14|1093.04|10
1651615770000|2022-05-03 22:09:30|1110.03|1092.93|1110.01|1092.91|1110.12|1093.02|1109.97|1092.87|10
1651615780000|2022-05-03 22:09:40|1110.09|1092.99|1110.12|1093.02|1110.12|1093.02|1110.09|1092.99|2
1651615790000|2022-05-03 22:09:50|1110.13|1093.03|1110.14|1093.04|1110.14|1093.04|1110.13|1093.03|2
1651615800000|2022-05-03 22:10:00|1109.99|1092.89|1109.91|1092.81|1109.99|1092.89|1109.91|1092.81|4
1651615810000|2022-05-03 22:10:10|1109.94|1092.84|1109.92|1092.82|1109.97|1092.87|1109.91|1092.81|9
1651615820000|2022-05-03 22:10:20|1109.97|1092.87|1109.92|1092.82|1109.97|1092.87|1109.92|1092.82|4
1651615830000|2022-05-03 22:10:30|1109.93|1092.83|1110.01|1092.91|1110.01|1092.91|1109.93|1092.83|6
1651615840000|2022-05-03 22:10:40|1110.05|1092.95|1110.05|1092.95|1110.05|1092.95|1110.05|1092.95|1
1651615850000|2022-05-03 22:10:50|1110|1092.9|1110.15|1093.05|1110.3|1093.2|1109.98|1092.88|7
1651615860000|2022-05-03 22:11:00|1110.18|1093.08|1110.22|1093.12|1110.33|1093.23|1110.13|1093.03|19
1651615870000|2022-05-03 22:11:10|1110.33|1093.23|1110.01|1092.91|1110.33|1093.23|1110.01|1092.91|4
1651615880000|2022-05-03 22:11:20|1109.96|1092.86|1110|1092.9|1110|1092.9|1109.95|1092.85|4
1651615920000|2022-05-03 22:12:00|1109.9|1092.8|1109.85|1092.75|1109.9|1092.8|1109.78|1092.68|3
1651615930000|2022-05-03 22:12:10|1109.88|1092.78|1109.68|1092.58|1109.88|1092.78|1109.67|1092.57|6
1651615940000|2022-05-03 22:12:20|1109.7|1092.6|1109.79|1092.69|1109.79|1092.69|1109.7|1092.6|2
1651615950000|2022-05-03 22:12:30|1109.98|1092.88|1110|1092.9|1110|1092.9|1109.95|1092.85|6
1651615970000|2022-05-03 22:12:50|1110.08|1092.98|1110.26|1093.16|1110.26|1093.16|1110.08|1092.98|7
1651615980000|2022-05-03 22:13:00|1110.28|1093.18|1110.43|1093.33|1110.56|1093.46|1110.23|1093.13|18
1651615990000|2022-05-03 22:13:10|1110.77|1093.67|1110.77|1093.67|1110.85|1093.75|1110.77|1093.67|29
1651616000000|2022-05-03 22:13:20|1110.78|1093.68|1110.8|1093.7|1110.85|1093.75|1110.77|1093.67|17
1651616010000|2022-05-03 22:13:30|1110.85|1093.75|1110.85|1093.75|1110.85|1093.75|1110.8|1093.7|3
1651616020000|2022-05-03 22:13:40|1110.8|1093.7|1110.8|1093.7|1110.8|1093.7|1110.8|1093.7|1
1651616040000|2022-05-03 22:14:00|1110.79|1093.69|1110.79|1093.69|1110.79|1093.69|1110.79|1093.69|1
1651616050000|2022-05-03 22:14:10|1110.89|1093.79|1110.8|1093.7|1110.89|1093.79|1110.8|1093.7|2
1651616080000|2022-05-03 22:14:40|1110.73|1093.63|1110.78|1093.68|1110.87|1093.77|1110.53|1093.43|11
1651616090000|2022-05-03 22:14:50|1110.87|1093.77|1110.77|1093.67|1110.87|1093.77|1110.55|1093.45|7
1651616100000|2022-05-03 22:15:00|1110.81|1093.71|1110.3|1093.2|1110.86|1093.76|1110.22|1093.12|12
1651616110000|2022-05-03 22:15:10|1110.12|1093.02|1109.91|1092.81|1110.15|1093.05|1109.83|1092.73|15
1651616120000|2022-05-03 22:15:20|1110.05|1092.95|1110.26|1093.16|1110.44|1093.34|1109.99|1092.89|7
1651616130000|2022-05-03 22:15:30|1110.23|1093.13|1110.23|1093.13|1110.23|1093.13|1110.23|1093.13|1
1651616140000|2022-05-03 22:15:40|1110.69|1093.59|1111.57|1094.47|1111.57|1094.47|1110.65|1093.55|14
1651616150000|2022-05-03 22:15:50|1111.71|1094.61|1111.85|1094.75|1112.01|1094.91|1111.56|1094.46|31
1651616160000|2022-05-03 22:16:00|1112.01|1094.91|1112.44|1095.34|1112.44|1095.34|1111.85|1094.75|25
1651616170000|2022-05-03 22:16:10|1112.45|1095.35|1115.11|1098.01|1115.11|1098.01|1112.45|1095.35|33
1651616180000|2022-05-03 22:16:20|1115.19|1098.09|1115.01|1097.91|1115.62|1098.52|1114.89|1097.79|19
1651616190000|2022-05-03 22:16:30|1115.12|1098.02|1115.95|1098.85|1116.16|1099.06|1115.12|1098.02|19
1651616200000|2022-05-03 22:16:40|1116.65|1099.55|1117.14|1100.04|1117.32|1100.22|1116.47|1099.37|13
1651616210000|2022-05-03 22:16:50|1116.97|1099.87|1116.97|1099.87|1116.97|1099.87|1116.85|1099.75|3
1651616220000|2022-05-03 22:17:00|1117.1|1100|1117.84|1100.74|1117.87|1100.77|1117.1|1100|6
1651616230000|2022-05-03 22:17:10|1117.82|1100.72|1117.08|1099.98|1117.82|1100.72|1117.08|1099.98|6
1651616240000|2022-05-03 22:17:20|1117.12|1100.02|1117.12|1100.02|1117.12|1100.02|1117.12|1100.02|1
1651616250000|2022-05-03 22:17:30|1117.14|1100.04|1117.13|1100.03|1117.14|1100.04|1117.02|1099.92|7
1651616260000|2022-05-03 22:17:40|1117.14|1100.04|1117.13|1100.03|1117.14|1100.04|1117.13|1100.03|2
1651616270000|2022-05-03 22:17:50|1117.14|1100.04|1117.18|1100.08|1117.18|1100.08|1117.14|1100.04|3
1651616280000|2022-05-03 22:18:00|1117.14|1100.04|1117.14|1100.04|1117.14|1100.04|1117.14|1100.04|1
1651616290000|2022-05-03 22:18:10|1117.16|1100.06|1117.05|1099.95|1117.17|1100.07|1117.05|1099.95|8
1651616300000|2022-05-03 22:18:20|1117.06|1099.96|1116.87|1099.77|1117.06|1099.96|1116.8|1099.7|5
1651616310000|2022-05-03 22:18:30|1116.9|1099.8|1116.96|1099.86|1116.97|1099.87|1116.9|1099.8|4
1651616320000|2022-05-03 22:18:40|1116.95|1099.85|1116.75|1099.65|1116.95|1099.85|1116.75|1099.65|9
1651616330000|2022-05-03 22:18:50|1116.74|1099.64|1116.73|1099.63|1116.89|1099.79|1116.73|1099.63|10
1651616340000|2022-05-03 22:19:00|1116.66|1099.56|1116.94|1099.84|1116.96|1099.86|1116.59|1099.49|8
1651616350000|2022-05-03 22:19:10|1117.09|1099.99|1116.94|1099.84|1117.09|1099.99|1116.94|1099.84|7
1651616360000|2022-05-03 22:19:20|1116.95|1099.85|1116.94|1099.84|1116.98|1099.88|1116.9|1099.8|9
1651616370000|2022-05-03 22:19:30|1116.91|1099.81|1117.05|1099.95|1117.05|1099.95|1116.84|1099.74|13
1651616380000|2022-05-03 22:19:40|1116.99|1099.89|1116.9|1099.8|1116.99|1099.89|1116.9|1099.8|3
1651616390000|2022-05-03 22:19:50|1116.92|1099.82|1116.92|1099.82|1116.93|1099.83|1116.92|1099.82|3
1651616400000|2022-05-03 22:20:00|1116.93|1099.83|1116.47|1099.37|1116.93|1099.83|1116.47|1099.37|14
1651616410000|2022-05-03 22:20:10|1116.55|1099.45|1117.51|1100.41|1117.51|1100.41|1116.46|1099.36|21
1651616420000|2022-05-03 22:20:20|1117.52|1100.42|1117.8|1100.7|1117.81|1100.71|1117.52|1100.42|6
1651616430000|2022-05-03 22:20:30|1117.96|1100.86|1118.01|1100.91|1118.08|1100.98|1117.74|1100.64|11
1651616440000|2022-05-03 22:20:40|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1118.01|1100.91|3
1651616450000|2022-05-03 22:20:50|1118.01|1100.91|1118|1100.9|1118.03|1100.93|1118|1100.9|8
1651616460000|2022-05-03 22:21:00|1118.01|1100.91|1118|1100.9|1118.02|1100.92|1117.99|1100.89|5
1651616470000|2022-05-03 22:21:10|1118.03|1100.93|1118.06|1100.96|1118.11|1101.01|1118.03|1100.93|13
1651616480000|2022-05-03 22:21:20|1118.07|1100.97|1118.05|1100.95|1118.07|1100.97|1118.03|1100.93|5
1651616490000|2022-05-03 22:21:30|1118.09|1100.99|1119.19|1102.09|1119.73|1102.63|1118.08|1100.98|24
1651616500000|2022-05-03 22:21:40|1119.27|1102.17|1119.54|1102.44|1119.9|1102.8|1119.11|1102.01|26
1651616510000|2022-05-03 22:21:50|1119.41|1102.31|1119.56|1102.46|1119.56|1102.46|1119.02|1101.92|17
1651616520000|2022-05-03 22:22:00|1119.51|1102.41|1118.99|1101.89|1119.56|1102.46|1118.99|1101.89|10
1651616530000|2022-05-03 22:22:10|1119.02|1101.92|1119.05|1101.95|1119.07|1101.97|1119.02|1101.92|4
1651616540000|2022-05-03 22:22:20|1119.06|1101.96|1119.85|1102.75|1119.87|1102.77|1119.06|1101.96|14
1651616550000|2022-05-03 22:22:30|1120.02|1102.92|1120.08|1102.98|1120.08|1102.98|1119.85|1102.75|6
1651616560000|2022-05-03 22:22:40|1120.52|1103.42|1121|1103.9|1121|1103.9|1120.52|1103.42|10
1651616570000|2022-05-03 22:22:50|1121.01|1103.91|1121.01|1103.91|1121.01|1103.91|1121.01|1103.91|1
1651616590000|2022-05-03 22:23:10|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1
1651616610000|2022-05-03 22:23:30|1121.02|1103.92|1120.96|1103.86|1121.02|1103.92|1120.95|1103.85|6
1651616620000|2022-05-03 22:23:40|1120.95|1103.85|1120.95|1103.85|1120.95|1103.85|1120.92|1103.82|4
1651616630000|2022-05-03 22:23:50|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1
1651616650000|2022-05-03 22:24:10|1120.96|1103.86|1121|1103.9|1121.03|1103.93|1120.96|1103.86|3
1651616660000|2022-05-03 22:24:20|1121.01|1103.91|1122.02|1104.92|1122.05|1104.95|1121.01|1103.91|14
1651616670000|2022-05-03 22:24:30|1122.05|1104.95|1122.02|1104.92|1122.06|1104.96|1122.02|1104.92|3
1651616690000|2022-05-03 22:24:50|1122.05|1104.95|1121.23|1104.13|1122.05|1104.95|1121.1|1104|14
1651616700000|2022-05-03 22:25:00|1121.22|1104.12|1121.07|1103.97|1121.22|1104.12|1121.07|1103.97|6
1651616710000|2022-05-03 22:25:10|1121.08|1103.98|1120.99|1103.89|1121.08|1103.98|1120.99|1103.89|3
1651616720000|2022-05-03 22:25:20|1120.92|1103.82|1120.04|1102.94|1120.92|1103.82|1120.04|1102.94|23
1651616730000|2022-05-03 22:25:30|1120.05|1102.95|1120.09|1102.99|1120.15|1103.05|1120.02|1102.92|8
1651616740000|2022-05-03 22:25:40|1120.12|1103.02|1120.73|1103.63|1120.93|1103.83|1120.12|1103.02|16
1651616750000|2022-05-03 22:25:50|1120.68|1103.58|1121.42|1104.32|1121.42|1104.32|1120.35|1103.25|29
1651616760000|2022-05-03 22:26:00|1121.66|1104.56|1121.96|1104.86|1121.96|1104.86|1121.14|1104.04|3
1651616770000|2022-05-03 22:26:10|1121.95|1104.85|1122.33|1105.23|1122.33|1105.23|1121.95|1104.85|6
1651616780000|2022-05-03 22:26:20|1122.34|1105.24|1122.44|1105.34|1122.82|1105.72|1122.34|1105.24|22
1651616790000|2022-05-03 22:26:30|1122.43|1105.33|1122.41|1105.31|1122.64|1105.54|1122.41|1105.31|6
1651616800000|2022-05-03 22:26:40|1122.61|1105.51|1123.04|1105.94|1123.04|1105.94|1122.57|1105.47|10
1651616810000|2022-05-03 22:26:50|1123.03|1105.93|1123.06|1105.96|1123.06|1105.96|1123|1105.9|4
1651616820000|2022-05-03 22:27:00|1123.07|1105.97|1123.04|1105.94|1123.08|1105.98|1123.02|1105.92|8
1651616830000|2022-05-03 22:27:10|1123.03|1105.93|1123.02|1105.92|1123.04|1105.94|1123.02|1105.92|4
1651616840000|2022-05-03 22:27:20|1123.03|1105.93|1123.09|1105.99|1123.09|1105.99|1123.03|1105.93|6
1651616850000|2022-05-03 22:27:30|1123.05|1105.95|1123.52|1106.42|1123.52|1106.42|1123.05|1105.95|14
1651616860000|2022-05-03 22:27:40|1123.53|1106.43|1123.86|1106.76|1123.86|1106.76|1123.49|1106.39|7
1651616880000|2022-05-03 22:28:00|1123.83|1106.73|1123.01|1105.91|1123.83|1106.73|1123|1105.9|15
1651616890000|2022-05-03 22:28:10|1123|1105.9|1122.24|1105.14|1123.03|1105.93|1122.24|1105.14|17
1651616900000|2022-05-03 22:28:20|1122.22|1105.12|1121.61|1104.51|1122.22|1105.12|1121.31|1104.21|23
1651616910000|2022-05-03 22:28:30|1121.59|1104.49|1122.71|1105.61|1122.71|1105.61|1121.58|1104.48|13
1651616920000|2022-05-03 22:28:40|1122.32|1105.22|1122.94|1105.84|1122.94|1105.84|1122.32|1105.22|6
1651616930000|2022-05-03 22:28:50|1123.05|1105.95|1122.82|1105.72|1123.05|1105.95|1122.82|1105.72|5
1651616940000|2022-05-03 22:29:00|1122.81|1105.71|1121.85|1104.75|1122.81|1105.71|1121.85|1104.75|13
1651616950000|2022-05-03 22:29:10|1122.07|1104.97|1121.59|1104.49|1122.07|1104.97|1121.59|1104.49|6
1651616960000|2022-05-03 22:29:20|1121.56|1104.46|1121.13|1104.03|1121.56|1104.46|1121.1|1104|5
1651616970000|2022-05-03 22:29:30|1121.15|1104.05|1121.39|1104.29|1121.46|1104.36|1121.05|1103.95|10
1651616980000|2022-05-03 22:29:40|1121.89|1104.79|1121.94|1104.84|1121.94|1104.84|1121.62|1104.52|12
1651616990000|2022-05-03 22:29:50|1122|1104.9|1121.95|1104.85|1122|1104.9|1121.95|1104.85|2
1651617000000|2022-05-03 22:30:00|1121.96|1104.86|1121.96|1104.86|1121.96|1104.86|1121.96|1104.86|1
1651617010000|2022-05-03 22:30:10|1121.73|1104.63|1121.47|1104.37|1122.03|1104.93|1121.26|1104.16|16
1651617020000|2022-05-03 22:30:20|1121.38|1104.28|1121.29|1104.19|1121.38|1104.28|1121.25|1104.15|13
1651617030000|2022-05-03 22:30:30|1121.4|1104.3|1121.59|1104.49|1122.07|1104.97|1121.4|1104.3|9
1651617040000|2022-05-03 22:30:40|1121.58|1104.48|1122.14|1105.04|1122.14|1105.04|1121.58|1104.48|10
1651617050000|2022-05-03 22:30:50|1122.15|1105.05|1122.14|1105.04|1122.15|1105.05|1122.13|1105.03|3
1651617060000|2022-05-03 22:31:00|1121.98|1104.88|1122.06|1104.96|1122.1|1105|1121.98|1104.88|12
1651617070000|2022-05-03 22:31:10|1122.05|1104.95|1122.06|1104.96|1122.06|1104.96|1122.05|1104.95|2
1651617090000|2022-05-03 22:31:30|1122.08|1104.98|1122.08|1104.98|1122.09|1104.99|1122.08|1104.98|3
1651617100000|2022-05-03 22:31:40|1122.06|1104.96|1121.47|1104.37|1122.06|1104.96|1121.47|1104.37|6
1651617110000|2022-05-03 22:31:50|1121.42|1104.32|1121.19|1104.09|1121.42|1104.32|1121.19|1104.09|8
1651617120000|2022-05-03 22:32:00|1121.23|1104.13|1121.08|1103.98|1121.23|1104.13|1121.05|1103.95|5
1651617130000|2022-05-03 22:32:10|1121.07|1103.97|1121.02|1103.92|1121.07|1103.97|1121.02|1103.92|3
1651617140000|2022-05-03 22:32:20|1121|1103.9|1121.03|1103.93|1121.03|1103.93|1121|1103.9|2
1651617150000|2022-05-03 22:32:30|1121.04|1103.94|1121.08|1103.98|1121.09|1103.99|1121.03|1103.93|9
1651617180000|2022-05-03 22:33:00|1121.06|1103.96|1121.12|1104.02|1121.21|1104.11|1121.06|1103.96|6
1651617190000|2022-05-03 22:33:10|1121.15|1104.05|1121.15|1104.05|1121.15|1104.05|1121.05|1103.95|3
1651617200000|2022-05-03 22:33:20|1121.11|1104.01|1121.48|1104.38|1121.6|1104.5|1121.1|1104|11
1651617220000|2022-05-03 22:33:40|1121.5|1104.4|1121.03|1103.93|1121.5|1104.4|1121.03|1103.93|12
1651617230000|2022-05-03 22:33:50|1121.05|1103.95|1121.02|1103.92|1121.05|1103.95|1121.02|1103.92|7
1651617240000|2022-05-03 22:34:00|1121.04|1103.94|1121.03|1103.93|1121.04|1103.94|1121.02|1103.92|5
1651617250000|2022-05-03 22:34:10|1121.04|1103.94|1120.1|1103|1121.04|1103.94|1120.1|1103|12
1651617260000|2022-05-03 22:34:20|1120.12|1103.02|1120.33|1103.23|1120.35|1103.25|1120.08|1102.98|8
1651617270000|2022-05-03 22:34:30|1120.84|1103.74|1120.9|1103.8|1120.9|1103.8|1120.84|1103.74|2
1651617280000|2022-05-03 22:34:40|1120.88|1103.78|1120.82|1103.72|1120.88|1103.78|1120.81|1103.71|4
1651617290000|2022-05-03 22:34:50|1120.98|1103.88|1120.92|1103.82|1120.98|1103.88|1120.92|1103.82|5
1651617300000|2022-05-03 22:35:00|1120.94|1103.84|1120.91|1103.81|1120.94|1103.84|1120.87|1103.77|5
1651617310000|2022-05-03 22:35:10|1120.92|1103.82|1120.72|1103.62|1120.92|1103.82|1120.72|1103.62|2
1651617320000|2022-05-03 22:35:20|1120.88|1103.78|1120.84|1103.74|1120.88|1103.78|1120.84|1103.74|2
1651617330000|2022-05-03 22:35:30|1120.56|1103.46|1120.06|1102.96|1120.56|1103.46|1120.06|1102.96|15
1651617340000|2022-05-03 22:35:40|1120.04|1102.94|1120.64|1103.54|1120.65|1103.55|1120.04|1102.94|12
1651617350000|2022-05-03 22:35:50|1120.63|1103.53|1120.81|1103.71|1120.94|1103.84|1120.63|1103.53|3
1651617360000|2022-05-03 22:36:00|1120.78|1103.68|1120.39|1103.29|1120.78|1103.68|1120.37|1103.27|4
1651617380000|2022-05-03 22:36:20|1120.37|1103.27|1120.47|1103.37|1120.49|1103.39|1120.37|1103.27|4
1651617390000|2022-05-03 22:36:30|1120.39|1103.29|1120.69|1103.59|1120.69|1103.59|1120.37|1103.27|5
1651617400000|2022-05-03 22:36:40|1120.87|1103.77|1120.87|1103.77|1120.87|1103.77|1120.87|1103.77|1
1651617410000|2022-05-03 22:36:50|1120.88|1103.78|1120.79|1103.69|1120.89|1103.79|1120.79|1103.69|8
1651617420000|2022-05-03 22:37:00|1120.61|1103.51|1120.14|1103.04|1120.61|1103.51|1120.13|1103.03|8
1651617430000|2022-05-03 22:37:10|1120.09|1102.99|1120.11|1103.01|1120.12|1103.02|1120.09|1102.99|3
1651617450000|2022-05-03 22:37:30|1120.07|1102.97|1120.07|1102.97|1120.07|1102.97|1120.06|1102.96|3
1651617460000|2022-05-03 22:37:40|1120.04|1102.94|1120.04|1102.94|1120.04|1102.94|1120.04|1102.94|1
1651617470000|2022-05-03 22:37:50|1120.02|1102.92|1119.88|1102.78|1120.02|1102.92|1119.83|1102.73|4
1651617480000|2022-05-03 22:38:00|1119.98|1102.88|1119.8|1102.7|1119.98|1102.88|1119.73|1102.63|8
1651617490000|2022-05-03 22:38:10|1119.73|1102.63|1119.94|1102.84|1119.94|1102.84|1119.57|1102.47|10
1651617500000|2022-05-03 22:38:20|1119.93|1102.83|1119.92|1102.82|1119.94|1102.84|1119.92|1102.82|3
1651617510000|2022-05-03 22:38:30|1119.93|1102.83|1119.93|1102.83|1119.93|1102.83|1119.93|1102.83|1
1651617520000|2022-05-03 22:38:40|1119.85|1102.75|1119.96|1102.86|1119.96|1102.86|1119.85|1102.75|6
1651617530000|2022-05-03 22:38:50|1120.02|1102.92|1119.92|1102.82|1120.02|1102.92|1119.92|1102.82|8
1651617540000|2022-05-03 22:39:00|1120.13|1103.03|1120.13|1103.03|1120.13|1103.03|1120.13|1103.03|1
1651617550000|2022-05-03 22:39:10|1120.12|1103.02|1120.21|1103.11|1120.23|1103.13|1120.09|1102.99|11
1651617560000|2022-05-03 22:39:20|1120.33|1103.23|1120.89|1103.79|1120.97|1103.87|1120.3|1103.2|17
1651617570000|2022-05-03 22:39:30|1120.82|1103.72|1120.82|1103.72|1120.82|1103.72|1120.82|1103.72|1
1651617580000|2022-05-03 22:39:40|1120.83|1103.73|1120.15|1103.05|1120.83|1103.73|1120.15|1103.05|13
1651617590000|2022-05-03 22:39:50|1120.17|1103.07|1119.98|1102.88|1120.17|1103.07|1119.98|1102.88|11
1651617600000|2022-05-03 22:40:00|1119.97|1102.87|1119.9|1102.8|1119.97|1102.87|1119.9|1102.8|3
1651617610000|2022-05-03 22:40:10|1120|1102.9|1119.96|1102.86|1120|1102.9|1119.96|1102.86|2
1651617620000|2022-05-03 22:40:20|1119.97|1102.87|1119.94|1102.84|1119.97|1102.87|1119.9|1102.8|4
1651617630000|2022-05-03 22:40:30|1119.96|1102.86|1119.95|1102.85|1119.96|1102.86|1119.95|1102.85|2
1651617640000|2022-05-03 22:40:40|1119.94|1102.84|1119.65|1102.55|1119.94|1102.84|1119.65|1102.55|3
1651617650000|2022-05-03 22:40:50|1119.42|1102.32|1119.99|1102.89|1119.99|1102.89|1119.42|1102.32|3
1651617660000|2022-05-03 22:41:00|1120.2|1103.1|1120.05|1102.95|1120.25|1103.15|1120.05|1102.95|8
1651617670000|2022-05-03 22:41:10|1120.06|1102.96|1120|1102.9|1120.06|1102.96|1120|1102.9|4
1651617680000|2022-05-03 22:41:20|1120.03|1102.93|1119.5|1102.4|1120.03|1102.93|1119.5|1102.4|9
1651617690000|2022-05-03 22:41:30|1119.51|1102.41|1119.49|1102.39|1119.51|1102.41|1119.49|1102.39|2
1651617710000|2022-05-03 22:41:50|1119.47|1102.37|1119.19|1102.09|1119.47|1102.37|1119.19|1102.09|6
1651617720000|2022-05-03 22:42:00|1119.38|1102.28|1119.21|1102.11|1119.38|1102.28|1119.19|1102.09|4
1651617730000|2022-05-03 22:42:10|1119.2|1102.1|1118.54|1101.44|1119.2|1102.1|1118.27|1101.17|8
1651617740000|2022-05-03 22:42:20|1118.87|1101.77|1118.67|1101.57|1119.11|1102.01|1118.63|1101.53|7
1651617750000|2022-05-03 22:42:30|1118.66|1101.56|1118.66|1101.56|1118.67|1101.57|1118.66|1101.56|3
1651617760000|2022-05-03 22:42:40|1118.83|1101.73|1119.24|1102.14|1119.24|1102.14|1118.19|1101.09|12
1651617770000|2022-05-03 22:42:50|1119.26|1102.16|1119.05|1101.95|1119.26|1102.16|1119.05|1101.95|3
1651617780000|2022-05-03 22:43:00|1119.16|1102.06|1120.35|1103.25|1120.59|1103.49|1119.16|1102.06|12
1651617790000|2022-05-03 22:43:10|1120.42|1103.32|1120.35|1103.25|1120.46|1103.36|1120.3|1103.2|14
1651617800000|2022-05-03 22:43:20|1120.38|1103.28|1120.35|1103.25|1120.38|1103.28|1120.34|1103.24|5
1651617810000|2022-05-03 22:43:30|1120.34|1103.24|1120.33|1103.23|1120.35|1103.25|1120.31|1103.21|7
1651617820000|2022-05-03 22:43:40|1120.38|1103.28|1120.37|1103.27|1120.38|1103.28|1120.32|1103.22|11
1651617830000|2022-05-03 22:43:50|1120.36|1103.26|1120.26|1103.16|1120.36|1103.26|1120.1|1103|12
1651617840000|2022-05-03 22:44:00|1120.27|1103.17|1120.03|1102.93|1120.27|1103.17|1120.03|1102.93|4
1651617850000|2022-05-03 22:44:10|1120.08|1102.98|1120.06|1102.96|1120.08|1102.98|1120.06|1102.96|3
1651617860000|2022-05-03 22:44:20|1120.11|1103.01|1120.11|1103.01|1120.11|1103.01|1120.11|1103.01|1
1651617870000|2022-05-03 22:44:30|1120.1|1103|1120.24|1103.14|1120.24|1103.14|1120.1|1103|2
1651617900000|2022-05-03 22:45:00|1120.18|1103.08|1120.07|1102.97|1120.18|1103.08|1120.07|1102.97|2
1651617910000|2022-05-03 22:45:10|1120.15|1103.05|1119.55|1102.45|1120.15|1103.05|1119.36|1102.26|14
1651617920000|2022-05-03 22:45:20|1119.64|1102.54|1119.16|1102.06|1119.64|1102.54|1119.16|1102.06|10
1651617930000|2022-05-03 22:45:30|1119.2|1102.1|1119.2|1102.1|1119.2|1102.1|1119.2|1102.1|1
1651617940000|2022-05-03 22:45:40|1119.16|1102.06|1119.39|1102.29|1119.39|1102.29|1119.16|1102.06|7
1651617950000|2022-05-03 22:45:50|1119.64|1102.54|1119.41|1102.31|1119.71|1102.61|1119.41|1102.31|13
1651617960000|2022-05-03 22:46:00|1119.4|1102.3|1119.02|1101.92|1119.4|1102.3|1119.02|1101.92|6
1651617970000|2022-05-03 22:46:10|1119.09|1101.99|1119.08|1101.98|1119.09|1101.99|1119.08|1101.98|2
1651617980000|2022-05-03 22:46:20|1119.07|1101.97|1119.08|1101.98|1119.08|1101.98|1119.07|1101.97|4
1651618000000|2022-05-03 22:46:40|1119.16|1102.06|1119.16|1102.06|1119.16|1102.06|1119.16|1102.06|1
1651618010000|2022-05-03 22:46:50|1119.09|1101.99|1119.08|1101.98|1119.09|1101.99|1119.08|1101.98|2
1651618020000|2022-05-03 22:47:00|1119.12|1102.02|1119.12|1102.02|1119.13|1102.03|1118.94|1101.84|4
1651618030000|2022-05-03 22:47:10|1118.65|1101.55|1118.84|1101.74|1118.84|1101.74|1118.49|1101.39|6
1651618050000|2022-05-03 22:47:30|1119.14|1102.04|1119.13|1102.03|1119.14|1102.04|1119.13|1102.03|2
1651618060000|2022-05-03 22:47:40|1119.12|1102.02|1119.01|1101.91|1119.12|1102.02|1119.01|1101.91|2
1651618070000|2022-05-03 22:47:50|1118.88|1101.78|1118.88|1101.78|1118.88|1101.78|1118.53|1101.43|4
1651618080000|2022-05-03 22:48:00|1118.87|1101.77|1119.05|1101.95|1119.05|1101.95|1118.87|1101.77|5
1651618090000|2022-05-03 22:48:10|1118.96|1101.86|1119.54|1102.44|1120.03|1102.93|1118.96|1101.86|11
1651618100000|2022-05-03 22:48:20|1119.81|1102.71|1120.05|1102.95|1120.05|1102.95|1119.54|1102.44|20
1651618110000|2022-05-03 22:48:30|1119.94|1102.84|1119.98|1102.88|1120.05|1102.95|1119.94|1102.84|9
1651618130000|2022-05-03 22:48:50|1119.96|1102.86|1119.11|1102.01|1120.02|1102.92|1119.11|1102.01|11
1651618140000|2022-05-03 22:49:00|1119.18|1102.08|1119.91|1102.81|1120.04|1102.94|1119.1|1102|15
1651618150000|2022-05-03 22:49:10|1119.89|1102.79|1119.89|1102.79|1120.05|1102.95|1119.78|1102.68|14
1651618160000|2022-05-03 22:49:20|1119.97|1102.87|1119.99|1102.89|1120.06|1102.96|1119.95|1102.85|7
1651618170000|2022-05-03 22:49:30|1119.98|1102.88|1120.02|1102.92|1120.06|1102.96|1119.98|1102.88|9
1651618180000|2022-05-03 22:49:40|1120.05|1102.95|1119.98|1102.88|1120.05|1102.95|1119.98|1102.88|9
1651618190000|2022-05-03 22:49:50|1119.97|1102.87|1120|1102.9|1120.01|1102.91|1119.96|1102.86|11
1651618200000|2022-05-03 22:50:00|1119.99|1102.89|1120.01|1102.91|1120.01|1102.91|1119.99|1102.89|2
1651618210000|2022-05-03 22:50:10|1119.94|1102.84|1120.06|1102.96|1120.08|1102.98|1119.94|1102.84|3
1651618220000|2022-05-03 22:50:20|1120.11|1103.01|1119.97|1102.87|1120.11|1103.01|1119.95|1102.85|9
1651618230000|2022-05-03 22:50:30|1119.95|1102.85|1119.95|1102.85|1119.97|1102.87|1119.95|1102.85|8
1651618240000|2022-05-03 22:50:40|1119.96|1102.86|1119.95|1102.85|1119.96|1102.86|1119.95|1102.85|2
1651618250000|2022-05-03 22:50:50|1120.04|1102.94|1119.91|1102.81|1120.04|1102.94|1119.88|1102.78|12
1651618260000|2022-05-03 22:51:00|1119.87|1102.77|1119.9|1102.8|1119.93|1102.83|1119.79|1102.69|10
1651618270000|2022-05-03 22:51:10|1119.75|1102.65|1119.9|1102.8|1119.9|1102.8|1119.75|1102.65|5
1651618280000|2022-05-03 22:51:20|1119.81|1102.71|1119.01|1101.91|1119.82|1102.72|1119.01|1101.91|6
1651618290000|2022-05-03 22:51:30|1119|1101.9|1119.01|1101.91|1119.01|1101.91|1119|1101.9|2
1651618300000|2022-05-03 22:51:40|1119|1101.9|1119|1101.9|1119.01|1101.91|1119|1101.9|5
1651618320000|2022-05-03 22:52:00|1119.17|1102.07|1119.14|1102.04|1119.17|1102.07|1119|1101.9|6
1651618330000|2022-05-03 22:52:10|1118.94|1101.84|1119|1101.9|1119|1101.9|1118.94|1101.84|6
1651618340000|2022-05-03 22:52:20|1118.99|1101.89|1118.99|1101.89|1119|1101.9|1118.99|1101.89|5
1651618360000|2022-05-03 22:52:40|1119.11|1102.01|1119.11|1102.01|1119.11|1102.01|1119.11|1102.01|1
1651618370000|2022-05-03 22:52:50|1118.98|1101.88|1118.98|1101.88|1118.98|1101.88|1118.98|1101.88|1
1651618380000|2022-05-03 22:53:00|1119.04|1101.94|1118.97|1101.87|1119.08|1101.98|1118.97|1101.87|6
1651618390000|2022-05-03 22:53:10|1118.98|1101.88|1118.97|1101.87|1118.98|1101.88|1118.97|1101.87|4
1651618400000|2022-05-03 22:53:20|1118.98|1101.88|1118.98|1101.88|1118.98|1101.88|1118.98|1101.88|1
1651618420000|2022-05-03 22:53:40|1118.95|1101.85|1118.93|1101.83|1118.95|1101.85|1118.93|1101.83|2
1651618440000|2022-05-03 22:54:00|1119.1|1102|1119.13|1102.03|1119.13|1102.03|1119.1|1102|3
1651618450000|2022-05-03 22:54:10|1119.11|1102.01|1120.01|1102.91|1120.01|1102.91|1119.08|1101.98|20
1651618480000|2022-05-03 22:54:40|1120.08|1102.98|1120.11|1103.01|1120.13|1103.03|1120.08|1102.98|4
1651618490000|2022-05-03 22:54:50|1120.09|1102.99|1119.85|1102.75|1120.09|1102.99|1119.82|1102.72|10
1651618500000|2022-05-03 22:55:00|1119.86|1102.76|1120.01|1102.91|1120.04|1102.94|1119.86|1102.76|7
1651618510000|2022-05-03 22:55:10|1120|1102.9|1120.02|1102.92|1120.04|1102.94|1120|1102.9|9
1651618520000|2022-05-03 22:55:20|1120.01|1102.91|1119.99|1102.89|1120.08|1102.98|1119.99|1102.89|7
1651618550000|2022-05-03 22:55:50|1119.48|1102.38|1119.25|1102.15|1119.6|1102.5|1119.07|1101.97|7
1651618560000|2022-05-03 22:56:00|1119.15|1102.05|1119.15|1102.05|1119.19|1102.09|1119.15|1102.05|3
1651618590000|2022-05-03 22:56:30|1119.1|1102|1119.09|1101.99|1119.1|1102|1118.52|1101.42|13
1651618600000|2022-05-03 22:56:40|1119.06|1101.96|1119.12|1102.02|1119.12|1102.02|1119.05|1101.95|4
1651618610000|2022-05-03 22:56:50|1119.13|1102.03|1118.27|1101.17|1119.13|1102.03|1118.27|1101.17|5
1651618620000|2022-05-03 22:57:00|1118.28|1101.18|1119.75|1102.65|1119.88|1102.78|1118.22|1101.12|22
1651618630000|2022-05-03 22:57:10|1119.92|1102.82|1119.97|1102.87|1120.07|1102.97|1119.86|1102.76|9
1651618640000|2022-05-03 22:57:20|1119.96|1102.86|1119.97|1102.87|1120.07|1102.97|1119.84|1102.74|8
1651618650000|2022-05-03 22:57:30|1120|1102.9|1119.96|1102.86|1120|1102.9|1119.84|1102.74|6
1651618660000|2022-05-03 22:57:40|1119.86|1102.76|1119.57|1102.47|1119.86|1102.76|1119.57|1102.47|10
1651618670000|2022-05-03 22:57:50|1119.63|1102.53|1119.82|1102.72|1119.91|1102.81|1119.54|1102.44|14
1651618680000|2022-05-03 22:58:00|1119.81|1102.71|1119.17|1102.07|1119.81|1102.71|1119.17|1102.07|9
1651618690000|2022-05-03 22:58:10|1119.22|1102.12|1119.17|1102.07|1119.22|1102.12|1119.17|1102.07|4
1651618700000|2022-05-03 22:58:20|1119.25|1102.15|1119.16|1102.06|1119.25|1102.15|1119.16|1102.06|4
1651618720000|2022-05-03 22:58:40|1119.15|1102.05|1119.03|1101.93|1119.23|1102.13|1119.03|1101.93|5
1651618730000|2022-05-03 22:58:50|1119.06|1101.96|1119.89|1102.79|1119.89|1102.79|1119.03|1101.93|15
1651618740000|2022-05-03 22:59:00|1119.85|1102.75|1119.76|1102.66|1120.05|1102.95|1119.76|1102.66|8
1651618750000|2022-05-03 22:59:10|1119.18|1102.08|1119.18|1102.08|1119.22|1102.12|1119.15|1102.05|12
1651618760000|2022-05-03 22:59:20|1119.21|1102.11|1119.26|1102.16|1119.26|1102.16|1119.17|1102.07|5
1651618780000|2022-05-03 22:59:40|1119|1101.9|1119|1101.9|1119|1101.9|1119|1101.9|1
1651618790000|2022-05-03 22:59:50|1119.19|1102.09|1119.19|1102.09|1119.19|1102.09|1119.19|1102.09|1
1651618800000|2022-05-03 23:00:00|1119.12|1102.02|1119.12|1102.02|1119.12|1102.02|1119.12|1102.02|1
1651618810000|2022-05-03 23:00:10|1119.14|1102.04|1119.19|1102.09|1119.21|1102.11|1119.14|1102.04|10
1651618820000|2022-05-03 23:00:20|1119.2|1102.1|1119.13|1102.03|1119.2|1102.1|1119.05|1101.95|3
1651618830000|2022-05-03 23:00:30|1119.14|1102.04|1119.14|1102.04|1119.14|1102.04|1119.14|1102.04|1
1651618840000|2022-05-03 23:00:40|1119.18|1102.08|1118.99|1101.89|1119.18|1102.08|1118.99|1101.89|4
1651618860000|2022-05-03 23:01:00|1118.91|1101.81|1118.58|1101.48|1118.92|1101.82|1118.58|1101.48|7
1651618870000|2022-05-03 23:01:10|1118.51|1101.41|1118.65|1101.55|1118.79|1101.69|1118.19|1101.09|12
1651618880000|2022-05-03 23:01:20|1118.9|1101.8|1118.22|1101.12|1118.92|1101.82|1118.22|1101.12|13
1651618890000|2022-05-03 23:01:30|1118.2|1101.1|1118.1|1101|1118.2|1101.1|1118.1|1101|12
1651618900000|2022-05-03 23:01:40|1118.22|1101.12|1118.42|1101.32|1118.46|1101.36|1118.22|1101.12|8
1651618910000|2022-05-03 23:01:50|1118.21|1101.11|1118.26|1101.16|1118.34|1101.24|1118.21|1101.11|10
1651618920000|2022-05-03 23:02:00|1118.29|1101.19|1119.17|1102.07|1119.17|1102.07|1118.28|1101.18|12
1651618930000|2022-05-03 23:02:10|1119.19|1102.09|1119.1|1102|1119.19|1102.09|1119.07|1101.97|9
1651618940000|2022-05-03 23:02:20|1119.09|1101.99|1119.09|1101.99|1119.1|1102|1119.09|1101.99|3
1651618950000|2022-05-03 23:02:30|1119.1|1102|1119.08|1101.98|1119.1|1102|1119.05|1101.95|8
1651618960000|2022-05-03 23:02:40|1119.46|1102.36|1118.99|1101.89|1119.48|1102.38|1118.99|1101.89|8
1651618970000|2022-05-03 23:02:50|1119|1101.9|1119|1101.9|1119.09|1101.99|1119|1101.9|8
1651618980000|2022-05-03 23:03:00|1119.06|1101.96|1119.37|1102.27|1119.72|1102.62|1119.02|1101.92|21
1651618990000|2022-05-03 23:03:10|1119.36|1102.26|1119.35|1102.25|1119.41|1102.31|1119.28|1102.18|13
1651619000000|2022-05-03 23:03:20|1119.33|1102.23|1119.68|1102.58|1119.78|1102.68|1119.12|1102.02|16
1651619010000|2022-05-03 23:03:30|1119.66|1102.56|1119.74|1102.64|1119.81|1102.71|1119.49|1102.39|8
1651619020000|2022-05-03 23:03:40|1119.73|1102.63|1119.69|1102.59|1119.73|1102.63|1119.69|1102.59|4
1651619030000|2022-05-03 23:03:50|1119.68|1102.58|1119.67|1102.57|1119.68|1102.58|1119.67|1102.57|2
1651619040000|2022-05-03 23:04:00|1119.96|1102.86|1119.5|1102.4|1119.98|1102.88|1119.5|1102.4|6
1651619050000|2022-05-03 23:04:10|1119.54|1102.44|1119.41|1102.31|1119.54|1102.44|1119.4|1102.3|10
1651619060000|2022-05-03 23:04:20|1119.56|1102.46|1119.9|1102.8|1119.91|1102.81|1119.54|1102.44|9
1651619070000|2022-05-03 23:04:30|1119.99|1102.89|1119.99|1102.89|1119.99|1102.89|1119.99|1102.89|1
1651619080000|2022-05-03 23:04:40|1119.98|1102.88|1119.42|1102.32|1120|1102.9|1119.4|1102.3|12
1651619090000|2022-05-03 23:04:50|1119.44|1102.34|1119.02|1101.92|1119.44|1102.34|1119.02|1101.92|14
1651619100000|2022-05-03 23:05:00|1119.09|1101.99|1119|1101.9|1119.09|1101.99|1118.99|1101.89|10
1651619110000|2022-05-03 23:05:10|1119.06|1101.96|1119.09|1101.99|1119.09|1101.99|1119|1101.9|10
1651619120000|2022-05-03 23:05:20|1119.05|1101.95|1119.13|1102.03|1119.2|1102.1|1119.05|1101.95|8
1651619130000|2022-05-03 23:05:30|1119.11|1102.01|1119.1|1102|1119.17|1102.07|1119.1|1102|12
1651619140000|2022-05-03 23:05:40|1119.13|1102.03|1119.13|1102.03|1119.15|1102.05|1119.13|1102.03|4
1651619150000|2022-05-03 23:05:50|1119.07|1101.97|1119.09|1101.99|1119.1|1102|1119.05|1101.95|10
1651619160000|2022-05-03 23:06:00|1119.06|1101.96|1118.98|1101.88|1119.16|1102.06|1118.98|1101.88|13
1651619170000|2022-05-03 23:06:10|1118.97|1101.87|1118.39|1101.29|1118.97|1101.87|1118.39|1101.29|10
1651619180000|2022-05-03 23:06:20|1118.43|1101.33|1119.04|1101.94|1119.04|1101.94|1118.4|1101.3|11
1651619190000|2022-05-03 23:06:30|1119.09|1101.99|1119.16|1102.06|1119.2|1102.1|1119.09|1101.99|3
1651619200000|2022-05-03 23:06:40|1119.19|1102.09|1119.09|1101.99|1119.22|1102.12|1119.09|1101.99|11
1651619210000|2022-05-03 23:06:50|1119.13|1102.03|1119.09|1101.99|1119.15|1102.05|1119.09|1101.99|11
1651619220000|2022-05-03 23:07:00|1119.03|1101.93|1119.14|1102.04|1119.28|1102.18|1119.03|1101.93|15
1651619230000|2022-05-03 23:07:10|1119.11|1102.01|1119.02|1101.92|1119.17|1102.07|1119.02|1101.92|11
1651619240000|2022-05-03 23:07:20|1119.06|1101.96|1119.09|1101.99|1119.09|1101.99|1119.05|1101.95|6
1651619250000|2022-05-03 23:07:30|1119.05|1101.95|1118.1|1101|1119.05|1101.95|1118.08|1100.98|14
1651619260000|2022-05-03 23:07:40|1118.11|1101.01|1119.09|1101.99|1119.1|1102|1118.11|1101.01|8
1651619270000|2022-05-03 23:07:50|1119.2|1102.1|1119.2|1102.1|1119.2|1102.1|1119.2|1102.1|1
1651619280000|2022-05-03 23:08:00|1119.08|1101.98|1119.05|1101.95|1119.08|1101.98|1119.05|1101.95|2
1651619290000|2022-05-03 23:08:10|1119.08|1101.98|1118.97|1101.87|1119.1|1102|1118.97|1101.87|10
1651619300000|2022-05-03 23:08:20|1118.95|1101.85|1118.13|1101.03|1118.95|1101.85|1118.03|1100.93|16
1651619310000|2022-05-03 23:08:30|1118.11|1101.01|1118.06|1100.96|1118.13|1101.03|1118.06|1100.96|17
1651619320000|2022-05-03 23:08:40|1118.25|1101.15|1117.76|1100.66|1118.25|1101.15|1117.53|1100.43|25
1651619330000|2022-05-03 23:08:50|1117.75|1100.65|1117.48|1100.38|1117.75|1100.65|1117.48|1100.38|7
1651619340000|2022-05-03 23:09:00|1117.44|1100.34|1117.2|1100.1|1117.44|1100.34|1117.12|1100.02|14
1651619350000|2022-05-03 23:09:10|1117.19|1100.09|1116.54|1099.44|1117.24|1100.14|1116.48|1099.38|27
1651619360000|2022-05-03 23:09:20|1116.66|1099.56|1115.92|1098.82|1116.69|1099.59|1115.6|1098.5|35
1651619370000|2022-05-03 23:09:30|1115.71|1098.61|1115.47|1098.37|1115.86|1098.76|1115.46|1098.36|19
1651619380000|2022-05-03 23:09:40|1115.45|1098.35|1115.4|1098.3|1115.45|1098.35|1115.36|1098.26|7
1651619390000|2022-05-03 23:09:50|1115.41|1098.31|1115.44|1098.34|1115.64|1098.54|1115.41|1098.31|21
1651619400000|2022-05-03 23:10:00|1115.46|1098.36|1115.11|1098.01|1115.49|1098.39|1115.11|1098.01|10
1651619410000|2022-05-03 23:10:10|1115.16|1098.06|1114.97|1097.87|1115.16|1098.06|1114.97|1097.87|17
1651619420000|2022-05-03 23:10:20|1114.99|1097.89|1113.99|1096.89|1115.04|1097.94|1113.99|1096.89|22
1651619430000|2022-05-03 23:10:30|1113.97|1096.87|1113.3|1096.2|1114.04|1096.94|1113.3|1096.2|13
1651619440000|2022-05-03 23:10:40|1113.32|1096.22|1114.1|1097|1114.1|1097|1113.25|1096.15|13
1651619450000|2022-05-03 23:10:50|1114.11|1097.01|1114.98|1097.88|1114.99|1097.89|1114.11|1097.01|18
1651619460000|2022-05-03 23:11:00|1114.91|1097.81|1116.03|1098.93|1116.03|1098.93|1114.84|1097.74|27
1651619470000|2022-05-03 23:11:10|1115.95|1098.85|1116.54|1099.44|1116.57|1099.47|1115.95|1098.85|10
1651619480000|2022-05-03 23:11:20|1116.53|1099.43|1116.2|1099.1|1116.53|1099.43|1116.15|1099.05|10
1651619490000|2022-05-03 23:11:30|1116.25|1099.15|1116.14|1099.04|1116.27|1099.17|1116.14|1099.04|6
1651619500000|2022-05-03 23:11:40|1116.16|1099.06|1116.03|1098.93|1116.16|1099.06|1116.03|1098.93|11
1651619510000|2022-05-03 23:11:50|1116.05|1098.95|1116.04|1098.94|1116.07|1098.97|1116.03|1098.93|11
1651619520000|2022-05-03 23:12:00|1116.05|1098.95|1116.12|1099.02|1116.13|1099.03|1116.03|1098.93|8
1651619530000|2022-05-03 23:12:10|1116.06|1098.96|1116.06|1098.96|1116.06|1098.96|1116.06|1098.96|1
1651619540000|2022-05-03 23:12:20|1116.07|1098.97|1116.41|1099.31|1116.41|1099.31|1116.07|1098.97|14
1651619560000|2022-05-03 23:12:40|1116.8|1099.7|1116.46|1099.36|1116.8|1099.7|1116.46|1099.36|4
1651619570000|2022-05-03 23:12:50|1116.99|1099.89|1116.99|1099.89|1116.99|1099.89|1116.99|1099.89|1
1651619580000|2022-05-03 23:13:00|1117.01|1099.91|1117.01|1099.91|1117.01|1099.91|1117.01|1099.91|1
1651619590000|2022-05-03 23:13:10|1117.04|1099.94|1117.03|1099.93|1117.07|1099.97|1117.03|1099.93|9
1651619600000|2022-05-03 23:13:20|1117.02|1099.92|1116.47|1099.37|1117.12|1100.02|1116.2|1099.1|20
1651619610000|2022-05-03 23:13:30|1116.52|1099.42|1116.4|1099.3|1116.77|1099.67|1116.16|1099.06|21
1651619620000|2022-05-03 23:13:40|1116.34|1099.24|1116.04|1098.94|1116.54|1099.44|1116.04|1098.94|16
1651619630000|2022-05-03 23:13:50|1116.05|1098.95|1115.99|1098.89|1116.14|1099.04|1115.88|1098.78|20
1651619640000|2022-05-03 23:14:00|1115.93|1098.83|1115.9|1098.8|1115.93|1098.83|1115.88|1098.78|8
1651619650000|2022-05-03 23:14:10|1115.89|1098.79|1115.94|1098.84|1115.96|1098.86|1115.89|1098.79|9
1651619660000|2022-05-03 23:14:20|1115.93|1098.83|1115.25|1098.15|1115.97|1098.87|1115.17|1098.07|14
1651619670000|2022-05-03 23:14:30|1115.47|1098.37|1115.91|1098.81|1115.91|1098.81|1115.25|1098.15|17
1651619680000|2022-05-03 23:14:40|1115.92|1098.82|1115.75|1098.65|1116.09|1098.99|1115.75|1098.65|16
1651619690000|2022-05-03 23:14:50|1115.81|1098.71|1115.84|1098.74|1115.86|1098.76|1115.79|1098.69|4
1651619700000|2022-05-03 23:15:00|1116.07|1098.97|1115.89|1098.79|1116.07|1098.97|1115.82|1098.72|11
1651619710000|2022-05-03 23:15:10|1115.95|1098.85|1115.95|1098.85|1115.97|1098.87|1115.94|1098.84|6
1651619720000|2022-05-03 23:15:20|1115.94|1098.84|1115.84|1098.74|1115.94|1098.84|1115.75|1098.65|15
1651619730000|2022-05-03 23:15:30|1115.83|1098.73|1115.83|1098.73|1115.86|1098.76|1115.81|1098.71|11
1651619740000|2022-05-03 23:15:40|1115.84|1098.74|1115.92|1098.82|1116.01|1098.91|1115.81|1098.71|4
1651619750000|2022-05-03 23:15:50|1115.93|1098.83|1115.72|1098.62|1116|1098.9|1115.63|1098.53|9
1651619760000|2022-05-03 23:16:00|1115.76|1098.66|1115.97|1098.87|1115.97|1098.87|1115.76|1098.66|4
1651619770000|2022-05-03 23:16:10|1115.99|1098.89|1115.99|1098.89|1115.99|1098.89|1115.97|1098.87|3
1651619780000|2022-05-03 23:16:20|1116|1098.9|1115.16|1098.06|1116|1098.9|1115.16|1098.06|12
1651619790000|2022-05-03 23:16:30|1115.19|1098.09|1115.19|1098.09|1115.19|1098.09|1115.19|1098.09|1
1651619800000|2022-05-03 23:16:40|1115.15|1098.05|1115.02|1097.92|1115.15|1098.05|1115.02|1097.92|2
1651619810000|2022-05-03 23:16:50|1115.03|1097.93|1114.99|1097.89|1115.03|1097.93|1114.97|1097.87|5
1651619820000|2022-05-03 23:17:00|1114.98|1097.88|1114.95|1097.85|1114.98|1097.88|1114.94|1097.84|4
1651619830000|2022-05-03 23:17:10|1114.93|1097.83|1115.01|1097.91|1115.06|1097.96|1114.93|1097.83|9
1651619840000|2022-05-03 23:17:20|1114.99|1097.89|1114.99|1097.89|1114.99|1097.89|1114.98|1097.88|3
1651619850000|2022-05-03 23:17:30|1114.96|1097.86|1114.95|1097.85|1114.96|1097.86|1114.95|1097.85|4
1651619860000|2022-05-03 23:17:40|1114.96|1097.86|1114.95|1097.85|1114.97|1097.87|1114.95|1097.85|7
1651619870000|2022-05-03 23:17:50|1114.96|1097.86|1115|1097.9|1115|1097.9|1114.95|1097.85|8
1651619880000|2022-05-03 23:18:00|1114.98|1097.88|1114.98|1097.88|1115|1097.9|1114.98|1097.88|11
1651619890000|2022-05-03 23:18:10|1115|1097.9|1114.99|1097.89|1115|1097.9|1114.97|1097.87|7
1651619900000|2022-05-03 23:18:20|1114.98|1097.88|1115.02|1097.92|1115.21|1098.11|1114.98|1097.88|14
1651619910000|2022-05-03 23:18:30|1115.07|1097.97|1114.99|1097.89|1115.07|1097.97|1114.89|1097.79|6
1651619920000|2022-05-03 23:18:40|1114.98|1097.88|1114.99|1097.89|1114.99|1097.89|1114.98|1097.88|2
1651619930000|2022-05-03 23:18:50|1115.04|1097.94|1115.03|1097.93|1115.07|1097.97|1115.03|1097.93|3
1651619940000|2022-05-03 23:19:00|1114.99|1097.89|1115.07|1097.97|1115.07|1097.97|1114.97|1097.87|5
1651619950000|2022-05-03 23:19:10|1115.02|1097.92|1115.07|1097.97|1115.07|1097.97|1115.02|1097.92|2
1651619960000|2022-05-03 23:19:20|1115.02|1097.92|1114.06|1096.96|1115.02|1097.92|1114.06|1096.96|12
1651619970000|2022-05-03 23:19:30|1114.08|1096.98|1114.19|1097.09|1114.25|1097.15|1114.04|1096.94|11
1651619980000|2022-05-03 23:19:40|1114.2|1097.1|1114.85|1097.75|1114.85|1097.75|1114.2|1097.1|12
1651619990000|2022-05-03 23:19:50|1114.87|1097.77|1115.18|1098.08|1115.52|1098.42|1114.87|1097.77|17
1651620000000|2022-05-03 23:20:00|1114.99|1097.89|1115|1097.9|1115.01|1097.91|1114.99|1097.89|3
1651620010000|2022-05-03 23:20:10|1115.01|1097.91|1115.08|1097.98|1115.09|1097.99|1115|1097.9|14
1651620020000|2022-05-03 23:20:20|1115.05|1097.95|1115.52|1098.42|1115.55|1098.45|1115.05|1097.95|20
1651620030000|2022-05-03 23:20:30|1115.54|1098.44|1115.65|1098.55|1115.65|1098.55|1115.52|1098.42|14
1651620040000|2022-05-03 23:20:40|1115.64|1098.54|1115.86|1098.76|1115.86|1098.76|1115.61|1098.51|11
1651620050000|2022-05-03 23:20:50|1115.76|1098.66|1115.76|1098.66|1115.77|1098.67|1115.76|1098.66|3
1651620060000|2022-05-03 23:21:00|1115.75|1098.65|1115.7|1098.6|1115.75|1098.65|1115.69|1098.59|6
1651620070000|2022-05-03 23:21:10|1115.69|1098.59|1115.17|1098.07|1115.84|1098.74|1115.17|1098.07|13
1651620080000|2022-05-03 23:21:20|1115.14|1098.04|1115.05|1097.95|1115.22|1098.12|1115.05|1097.95|7
1651620100000|2022-05-03 23:21:40|1114.99|1097.89|1114.98|1097.88|1114.99|1097.89|1114.97|1097.87|7
1651620110000|2022-05-03 23:21:50|1114.97|1097.87|1114.97|1097.87|1114.99|1097.89|1114.93|1097.83|14
1651620120000|2022-05-03 23:22:00|1115.07|1097.97|1115.01|1097.91|1115.07|1097.97|1115.01|1097.91|8
1651620130000|2022-05-03 23:22:10|1115.03|1097.93|1114.93|1097.83|1115.03|1097.93|1114.9|1097.8|7
1651620140000|2022-05-03 23:22:20|1114.95|1097.85|1114.03|1096.93|1114.95|1097.85|1114.03|1096.93|12
1651620150000|2022-05-03 23:22:30|1114.01|1096.91|1113.92|1096.82|1114.01|1096.91|1113.88|1096.78|11
1651620160000|2022-05-03 23:22:40|1113.93|1096.83|1113.97|1096.87|1113.97|1096.87|1113.87|1096.77|10
1651620170000|2022-05-03 23:22:50|1113.84|1096.74|1113.97|1096.87|1113.97|1096.87|1113.84|1096.74|11
1651620180000|2022-05-03 23:23:00|1113.95|1096.85|1114.61|1097.51|1114.62|1097.52|1113.94|1096.84|15
1651620190000|2022-05-03 23:23:10|1114.6|1097.5|1114.77|1097.67|1114.77|1097.67|1114.51|1097.41|15
1651620200000|2022-05-03 23:23:20|1114.7|1097.6|1114.02|1096.92|1114.7|1097.6|1113.89|1096.79|12
1651620210000|2022-05-03 23:23:30|1114.03|1096.93|1113.86|1096.76|1114.04|1096.94|1113.84|1096.74|16
1651620220000|2022-05-03 23:23:40|1113.82|1096.72|1113.98|1096.88|1113.99|1096.89|1113.82|1096.72|8
1651620230000|2022-05-03 23:23:50|1113.95|1096.85|1114.53|1097.43|1114.53|1097.43|1113.86|1096.76|17
1651620240000|2022-05-03 23:24:00|1114.59|1097.49|1114.34|1097.24|1114.82|1097.72|1114.34|1097.24|5
1651620250000|2022-05-03 23:24:10|1114.1|1097|1113.96|1096.86|1114.18|1097.08|1113.96|1096.86|11
1651620260000|2022-05-03 23:24:20|1113.98|1096.88|1114.02|1096.92|1114.03|1096.93|1113.93|1096.83|15
1651620270000|2022-05-03 23:24:30|1114.01|1096.91|1113.92|1096.82|1114.13|1097.03|1113.87|1096.77|15
1651620280000|2022-05-03 23:24:40|1113.89|1096.79|1113.89|1096.79|1113.92|1096.82|1113.75|1096.65|10
1651620290000|2022-05-03 23:24:50|1113.88|1096.78|1113.78|1096.68|1113.92|1096.82|1113.78|1096.68|8
1651620300000|2022-05-03 23:25:00|1113.72|1096.62|1113.63|1096.53|1113.72|1096.62|1113.16|1096.06|21
1651620310000|2022-05-03 23:25:10|1113.5|1096.4|1113.8|1096.7|1113.8|1096.7|1113.23|1096.13|15
1651620320000|2022-05-03 23:25:20|1113.88|1096.78|1114.01|1096.91|1114.01|1096.91|1113.55|1096.45|6
1651620330000|2022-05-03 23:25:30|1113.9|1096.8|1113.86|1096.76|1113.98|1096.88|1113.65|1096.55|6
1651620340000|2022-05-03 23:25:40|1113.58|1096.48|1113.96|1096.86|1113.98|1096.88|1113.57|1096.47|13
1651620350000|2022-05-03 23:25:50|1113.99|1096.89|1114.08|1096.98|1114.08|1096.98|1113.96|1096.86|7
1651620360000|2022-05-03 23:26:00|1114.07|1096.97|1113.97|1096.87|1114.08|1096.98|1113.95|1096.85|14
1651620370000|2022-05-03 23:26:10|1113.94|1096.84|1114.33|1097.23|1114.45|1097.35|1113.88|1096.78|25
1651620380000|2022-05-03 23:26:20|1114.32|1097.22|1114.39|1097.29|1114.39|1097.29|1113.83|1096.73|14
1651620390000|2022-05-03 23:26:30|1114.45|1097.35|1114.93|1097.83|1115.05|1097.95|1114.45|1097.35|21
1651620400000|2022-05-03 23:26:40|1114.88|1097.78|1114.88|1097.78|1114.93|1097.83|1114.88|1097.78|3
1651620410000|2022-05-03 23:26:50|1114.93|1097.83|1114.86|1097.76|1114.94|1097.84|1114.86|1097.76|9
1651620420000|2022-05-03 23:27:00|1114.79|1097.69|1114.79|1097.69|1114.79|1097.69|1114.78|1097.68|3
1651620430000|2022-05-03 23:27:10|1114.78|1097.68|1114.86|1097.76|1114.86|1097.76|1114.78|1097.68|2
1651620440000|2022-05-03 23:27:20|1114.81|1097.71|1114.8|1097.7|1114.85|1097.75|1114.8|1097.7|7
1651620450000|2022-05-03 23:27:30|1114.95|1097.85|1114.82|1097.72|1114.95|1097.85|1114.77|1097.67|10
1651620460000|2022-05-03 23:27:40|1114.92|1097.82|1113.99|1096.89|1114.92|1097.82|1113.99|1096.89|15
1651620470000|2022-05-03 23:27:50|1113.97|1096.87|1113.41|1096.31|1113.97|1096.87|1113.41|1096.31|9
1651620480000|2022-05-03 23:28:00|1113.45|1096.35|1113.48|1096.38|1113.68|1096.58|1113.41|1096.31|7
1651620490000|2022-05-03 23:28:10|1113.47|1096.37|1113.47|1096.37|1113.48|1096.38|1113.47|1096.37|5
1651620500000|2022-05-03 23:28:20|1113.48|1096.38|1113.45|1096.35|1113.48|1096.38|1113.45|1096.35|7
1651620510000|2022-05-03 23:28:30|1113.19|1096.09|1113.19|1096.09|1113.19|1096.09|1113.19|1096.09|1
1651620520000|2022-05-03 23:28:40|1113.18|1096.08|1113.19|1096.09|1113.19|1096.09|1113.18|1096.08|2
1651620530000|2022-05-03 23:28:50|1113.18|1096.08|1113.18|1096.08|1113.19|1096.09|1113.16|1096.06|11
1651620540000|2022-05-03 23:29:00|1113.17|1096.07|1113.05|1095.95|1113.17|1096.07|1113.05|1095.95|2
1651620550000|2022-05-03 23:29:10|1113.1|1096|1113.74|1096.64|1113.78|1096.68|1113.09|1095.99|10
1651620560000|2022-05-03 23:29:20|1113.75|1096.65|1113.98|1096.88|1113.98|1096.88|1113.75|1096.65|5
1651620570000|2022-05-03 23:29:30|1113.97|1096.87|1113.97|1096.87|1113.97|1096.87|1113.97|1096.87|1
1651620590000|2022-05-03 23:29:50|1114.01|1096.91|1113.64|1096.54|1114.01|1096.91|1113.64|1096.54|11
1651620600000|2022-05-03 23:30:00|1113.63|1096.53|1113.96|1096.86|1113.96|1096.86|1113.47|1096.37|14
1651620610000|2022-05-03 23:30:10|1114.03|1096.93|1114.05|1096.95|1114.05|1096.95|1114.02|1096.92|4
1651620620000|2022-05-03 23:30:20|1114.11|1097.01|1114.39|1097.29|1114.58|1097.48|1114.01|1096.91|10
1651620630000|2022-05-03 23:30:30|1114.38|1097.28|1114.32|1097.22|1114.69|1097.59|1114.32|1097.22|18
1651620640000|2022-05-03 23:30:40|1114.25|1097.15|1114.17|1097.07|1114.25|1097.15|1114.17|1097.07|4
1651620650000|2022-05-03 23:30:50|1114.19|1097.09|1114.24|1097.14|1114.26|1097.16|1114.18|1097.08|12
1651620660000|2022-05-03 23:31:00|1114.27|1097.17|1114.29|1097.19|1114.29|1097.19|1114.27|1097.17|7
1651620670000|2022-05-03 23:31:10|1114.28|1097.18|1114.28|1097.18|1114.28|1097.18|1114.28|1097.18|1
1651620680000|2022-05-03 23:31:20|1114.2|1097.1|1114.07|1096.97|1114.2|1097.1|1114.06|1096.96|11
1651620690000|2022-05-03 23:31:30|1114.05|1096.95|1113.45|1096.35|1114.05|1096.95|1113.29|1096.19|24
1651620700000|2022-05-03 23:31:40|1113.25|1096.15|1113.23|1096.13|1113.27|1096.17|1113.23|1096.13|6
1651620710000|2022-05-03 23:31:50|1113.17|1096.07|1113.27|1096.17|1113.27|1096.17|1113.17|1096.07|2
1651620720000|2022-05-03 23:32:00|1113.26|1096.16|1113.05|1095.95|1113.28|1096.18|1113.04|1095.94|7
1651620740000|2022-05-03 23:32:20|1113.08|1095.98|1112.96|1095.86|1113.13|1096.03|1112.96|1095.86|12
1651620750000|2022-05-03 23:32:30|1113.01|1095.91|1113.02|1095.92|1113.04|1095.94|1112.86|1095.76|11
1651620760000|2022-05-03 23:32:40|1113.13|1096.03|1113.1|1096|1113.14|1096.04|1113.1|1096|5
1651620770000|2022-05-03 23:32:50|1113.08|1095.98|1113.14|1096.04|1113.15|1096.05|1113.08|1095.98|8
1651620780000|2022-05-03 23:33:00|1113.13|1096.03|1113.22|1096.12|1113.22|1096.12|1113.09|1095.99|9
1651620790000|2022-05-03 23:33:10|1113.24|1096.14|1113.82|1096.72|1113.84|1096.74|1113.24|1096.14|9
1651620800000|2022-05-03 23:33:20|1113.83|1096.73|1114.76|1097.66|1114.76|1097.66|1113.83|1096.73|18
1651620810000|2022-05-03 23:33:30|1114.77|1097.67|1114.96|1097.86|1115.22|1098.12|1114.77|1097.67|13
1651620820000|2022-05-03 23:33:40|1115.01|1097.91|1115.71|1098.61|1115.71|1098.61|1115.01|1097.91|16
1651620830000|2022-05-03 23:33:50|1116.06|1098.96|1116.06|1098.96|1116.06|1098.96|1116.06|1098.96|1
1651620840000|2022-05-03 23:34:00|1116.03|1098.93|1115.24|1098.14|1116.04|1098.94|1115.07|1097.97|20
1651620850000|2022-05-03 23:34:10|1115.47|1098.37|1115.62|1098.52|1115.67|1098.57|1115.24|1098.14|11
1651620860000|2022-05-03 23:34:20|1115.61|1098.51|1115.92|1098.82|1116.04|1098.94|1115.49|1098.39|11
1651620870000|2022-05-03 23:34:30|1115.99|1098.89|1115.81|1098.71|1115.99|1098.89|1115.81|1098.71|2
1651620880000|2022-05-03 23:34:40|1115.75|1098.65|1115.7|1098.6|1115.75|1098.65|1115.68|1098.58|3
1651620890000|2022-05-03 23:34:50|1115.92|1098.82|1115.92|1098.82|1115.93|1098.83|1115.92|1098.82|3
1651620900000|2022-05-03 23:35:00|1115.88|1098.78|1115.93|1098.83|1115.94|1098.84|1115.88|1098.78|8
1651620910000|2022-05-03 23:35:10|1115.9|1098.8|1115.9|1098.8|1116|1098.9|1115.87|1098.77|7
1651620920000|2022-05-03 23:35:20|1115.85|1098.75|1115.55|1098.45|1115.89|1098.79|1115.55|1098.45|8
1651620930000|2022-05-03 23:35:30|1115.59|1098.49|1115.76|1098.66|1115.76|1098.66|1115.59|1098.49|7
1651620940000|2022-05-03 23:35:40|1115.73|1098.63|1115.72|1098.62|1115.78|1098.68|1115.72|1098.62|3
1651620950000|2022-05-03 23:35:50|1115.76|1098.66|1115.78|1098.68|1115.78|1098.68|1115.7|1098.6|4
1651620960000|2022-05-03 23:36:00|1116|1098.9|1116|1098.9|1116|1098.9|1116|1098.9|1
1651620970000|2022-05-03 23:36:10|1115.97|1098.87|1116.64|1099.54|1116.65|1099.55|1115.97|1098.87|18
1651620980000|2022-05-03 23:36:20|1116.6|1099.5|1117.33|1100.23|1117.33|1100.23|1116.6|1099.5|16
1651620990000|2022-05-03 23:36:30|1117.36|1100.26|1117.49|1100.39|1117.49|1100.39|1117.36|1100.26|4
1651621000000|2022-05-03 23:36:40|1117.5|1100.4|1117.45|1100.35|1117.61|1100.51|1117.45|1100.35|5
1651621010000|2022-05-03 23:36:50|1117.47|1100.37|1117.71|1100.61|1117.76|1100.66|1117.47|1100.37|6
1651621020000|2022-05-03 23:37:00|1117.63|1100.53|1118.29|1101.19|1118.29|1101.19|1117.63|1100.53|14
1651621030000|2022-05-03 23:37:10|1118.31|1101.21|1117.74|1100.64|1118.36|1101.26|1117.67|1100.57|19
1651621040000|2022-05-03 23:37:20|1118.08|1100.98|1118.22|1101.12|1118.22|1101.12|1118.06|1100.96|5
1651621050000|2022-05-03 23:37:30|1118.15|1101.05|1118.73|1101.63|1118.96|1101.86|1118.15|1101.05|24
1651621060000|2022-05-03 23:37:40|1118.74|1101.64|1118.72|1101.62|1118.74|1101.64|1118.59|1101.49|4
1651621070000|2022-05-03 23:37:50|1118.6|1101.5|1118.08|1100.98|1118.73|1101.63|1118.03|1100.93|14
1651621080000|2022-05-03 23:38:00|1118|1100.9|1118|1100.9|1118|1100.9|1118|1100.9|1
1651621090000|2022-05-03 23:38:10|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1118.03|1100.93|1
1651621100000|2022-05-03 23:38:20|1117.96|1100.86|1117.93|1100.83|1117.96|1100.86|1117.93|1100.83|2
1651621110000|2022-05-03 23:38:30|1117.98|1100.88|1117.98|1100.88|1117.98|1100.88|1117.97|1100.87|3
1651621120000|2022-05-03 23:38:40|1118.01|1100.91|1117.98|1100.88|1118.03|1100.93|1117.98|1100.88|6
1651621130000|2022-05-03 23:38:50|1118.05|1100.95|1118.07|1100.97|1118.11|1101.01|1118.05|1100.95|5
1651621140000|2022-05-03 23:39:00|1118.05|1100.95|1117.98|1100.88|1118.05|1100.95|1117.98|1100.88|5
1651621150000|2022-05-03 23:39:10|1117.99|1100.89|1117.99|1100.89|1117.99|1100.89|1117.99|1100.89|1
1651621160000|2022-05-03 23:39:20|1117.98|1100.88|1118.05|1100.95|1118.05|1100.95|1117.97|1100.87|9
1651621170000|2022-05-03 23:39:30|1118.14|1101.04|1118.04|1100.94|1118.14|1101.04|1118.04|1100.94|13
1651621180000|2022-05-03 23:39:40|1118.09|1100.99|1118.74|1101.64|1118.79|1101.69|1118.09|1100.99|13
1651621190000|2022-05-03 23:39:50|1118.75|1101.65|1118.91|1101.81|1119.06|1101.96|1118.75|1101.65|21
1651621200000|2022-05-03 23:40:00|1119.26|1102.16|1118.94|1101.84|1119.26|1102.16|1118.88|1101.78|16
1651621210000|2022-05-03 23:40:10|1118.9|1101.8|1118.67|1101.57|1119.06|1101.96|1118.67|1101.57|19
1651621220000|2022-05-03 23:40:20|1118.68|1101.58|1118.68|1101.58|1118.68|1101.58|1118.68|1101.58|1
1651621240000|2022-05-03 23:40:40|1118.63|1101.53|1118.65|1101.55|1118.94|1101.84|1118.63|1101.53|15
1651621250000|2022-05-03 23:40:50|1118.89|1101.79|1118.71|1101.61|1119|1101.9|1118.57|1101.47|22
1651621260000|2022-05-03 23:41:00|1118.69|1101.59|1118.06|1100.96|1118.69|1101.59|1118.06|1100.96|8
1651621270000|2022-05-03 23:41:10|1118.03|1100.93|1118.05|1100.95|1118.05|1100.95|1118.03|1100.93|2
1651621290000|2022-05-03 23:41:30|1117.96|1100.86|1117.97|1100.87|1117.97|1100.87|1117.96|1100.86|2
1651621300000|2022-05-03 23:41:40|1117.99|1100.89|1117.96|1100.86|1118.04|1100.94|1117.96|1100.86|5
1651621310000|2022-05-03 23:41:50|1118|1100.9|1118.01|1100.91|1118.01|1100.91|1117.99|1100.89|3
1651621320000|2022-05-03 23:42:00|1118.06|1100.96|1118.08|1100.98|1118.08|1100.98|1118.06|1100.96|2
1651621330000|2022-05-03 23:42:10|1118.06|1100.96|1118.05|1100.95|1118.06|1100.96|1118.05|1100.95|2
1651621340000|2022-05-03 23:42:20|1118.08|1100.98|1118.08|1100.98|1118.08|1100.98|1118.05|1100.95|3
1651621350000|2022-05-03 23:42:30|1118.05|1100.95|1118.05|1100.95|1118.12|1101.02|1118.03|1100.93|11
1651621360000|2022-05-03 23:42:40|1118.01|1100.91|1118.02|1100.92|1118.04|1100.94|1118.01|1100.91|6
1651621370000|2022-05-03 23:42:50|1118.03|1100.93|1118.03|1100.93|1118.04|1100.94|1118.03|1100.93|3
1651621380000|2022-05-03 23:43:00|1118.04|1100.94|1118.07|1100.97|1118.07|1100.97|1118.04|1100.94|2
1651621390000|2022-05-03 23:43:10|1118.08|1100.98|1118.07|1100.97|1118.08|1100.98|1118.07|1100.97|2
1651621400000|2022-05-03 23:43:20|1118.11|1101.01|1118.06|1100.96|1118.11|1101.01|1118.02|1100.92|6
1651621410000|2022-05-03 23:43:30|1118.07|1100.97|1118.07|1100.97|1118.07|1100.97|1118.03|1100.93|5
1651621430000|2022-05-03 23:43:50|1118.09|1100.99|1118.04|1100.94|1118.09|1100.99|1118.01|1100.91|5
1651621440000|2022-05-03 23:44:00|1118.02|1100.92|1118.04|1100.94|1118.04|1100.94|1118.02|1100.92|2
1651621450000|2022-05-03 23:44:10|1118.07|1100.97|1118.07|1100.97|1118.07|1100.97|1118.03|1100.93|4
1651621470000|2022-05-03 23:44:30|1118.06|1100.96|1118.02|1100.92|1118.24|1101.14|1118.02|1100.92|12
1651621480000|2022-05-03 23:44:40|1118.01|1100.91|1118.08|1100.98|1118.08|1100.98|1118.01|1100.91|3
1651621490000|2022-05-03 23:44:50|1118.1|1101|1118.02|1100.92|1118.1|1101|1118.02|1100.92|3
1651621500000|2022-05-03 23:45:00|1118.03|1100.93|1118.01|1100.91|1118.03|1100.93|1118|1100.9|4
1651621510000|2022-05-03 23:45:10|1118.03|1100.93|1118.02|1100.92|1118.04|1100.94|1118.01|1100.91|6
1651621520000|2022-05-03 23:45:20|1118.06|1100.96|1118.06|1100.96|1118.08|1100.98|1118.06|1100.96|6
1651621530000|2022-05-03 23:45:30|1118.1|1101|1118.1|1101|1118.1|1101|1118.06|1100.96|11
1651621540000|2022-05-03 23:45:40|1118.08|1100.98|1118.02|1100.92|1118.1|1101|1118.02|1100.92|6
1651621550000|2022-05-03 23:45:50|1118.01|1100.91|1118.86|1101.76|1118.86|1101.76|1118.01|1100.91|14
1651621560000|2022-05-03 23:46:00|1118.97|1101.87|1119.43|1102.33|1119.43|1102.33|1118.97|1101.87|3
1651621570000|2022-05-03 23:46:10|1119.1|1102|1119.43|1102.33|1119.43|1102.33|1119.05|1101.95|14
1651621580000|2022-05-03 23:46:20|1119.44|1102.34|1120.05|1102.95|1120.1|1103|1119.44|1102.34|16
1651621590000|2022-05-03 23:46:30|1120.04|1102.94|1120.1|1103|1120.14|1103.04|1119.99|1102.89|12
1651621600000|2022-05-03 23:46:40|1120.13|1103.03|1120.17|1103.07|1120.17|1103.07|1120.13|1103.03|3
1651621610000|2022-05-03 23:46:50|1120.04|1102.94|1120.05|1102.95|1120.05|1102.95|1120.04|1102.94|2
1651621620000|2022-05-03 23:47:00|1120.08|1102.98|1119.99|1102.89|1120.08|1102.98|1119.99|1102.89|6
1651621630000|2022-05-03 23:47:10|1119.98|1102.88|1119.55|1102.45|1120|1102.9|1119.55|1102.45|7
1651621650000|2022-05-03 23:47:30|1119.39|1102.29|1119.21|1102.11|1119.39|1102.29|1119.02|1101.92|12
1651621660000|2022-05-03 23:47:40|1119.18|1102.08|1119.05|1101.95|1119.23|1102.13|1119.05|1101.95|7
1651621670000|2022-05-03 23:47:50|1119.1|1102|1119.12|1102.02|1119.27|1102.17|1119.05|1101.95|10
1651621680000|2022-05-03 23:48:00|1119.06|1101.96|1119.08|1101.98|1119.27|1102.17|1119.06|1101.96|6
1651621690000|2022-05-03 23:48:10|1119.05|1101.95|1119.11|1102.01|1119.11|1102.01|1119.05|1101.95|6
1651621710000|2022-05-03 23:48:30|1119.22|1102.12|1119.43|1102.33|1119.79|1102.69|1119.22|1102.12|20
1651621720000|2022-05-03 23:48:40|1119.47|1102.37|1119.56|1102.46|1119.62|1102.52|1119.46|1102.36|12
1651621730000|2022-05-03 23:48:50|1119.55|1102.45|1120.07|1102.97|1120.07|1102.97|1119.55|1102.45|14
1651621740000|2022-05-03 23:49:00|1120.08|1102.98|1119.86|1102.76|1120.08|1102.98|1119.86|1102.76|9
1651621750000|2022-05-03 23:49:10|1119.82|1102.72|1119.76|1102.66|1119.89|1102.79|1119.76|1102.66|8
1651621760000|2022-05-03 23:49:20|1119.56|1102.46|1119.26|1102.16|1119.56|1102.46|1119.23|1102.13|10
1651621770000|2022-05-03 23:49:30|1119.24|1102.14|1119.3|1102.2|1119.3|1102.2|1119.24|1102.14|4
1651621780000|2022-05-03 23:49:40|1119.26|1102.16|1119.41|1102.31|1119.48|1102.38|1119.26|1102.16|4
1651621790000|2022-05-03 23:49:50|1119.37|1102.27|1119.41|1102.31|1119.48|1102.38|1119.31|1102.21|10
1651621800000|2022-05-03 23:50:00|1119.39|1102.29|1119.71|1102.61|1119.86|1102.76|1119.24|1102.14|20
1651621810000|2022-05-03 23:50:10|1119.75|1102.65|1119.47|1102.37|1120.03|1102.93|1119.47|1102.37|16
1651621820000|2022-05-03 23:50:20|1119.49|1102.39|1119.94|1102.84|1120.01|1102.91|1119.49|1102.39|15
1651621830000|2022-05-03 23:50:30|1119.91|1102.81|1119.84|1102.74|1120.01|1102.91|1119.73|1102.63|14
1651621840000|2022-05-03 23:50:40|1119.81|1102.71|1120.41|1103.31|1120.41|1103.31|1119.5|1102.4|20
1651621850000|2022-05-03 23:50:50|1120.42|1103.32|1120.82|1103.72|1120.82|1103.72|1120.32|1103.22|5
1651621860000|2022-05-03 23:51:00|1120.81|1103.71|1121|1103.9|1121.01|1103.91|1120.59|1103.49|11
1651621870000|2022-05-03 23:51:10|1120.93|1103.83|1120.19|1103.09|1120.93|1103.83|1120.16|1103.06|12
1651621880000|2022-05-03 23:51:20|1120.14|1103.04|1119.96|1102.86|1120.2|1103.1|1119.85|1102.75|13
1651621890000|2022-05-03 23:51:30|1119.97|1102.87|1120.09|1102.99|1120.09|1102.99|1119.97|1102.87|7
1651621900000|2022-05-03 23:51:40|1120.07|1102.97|1120.07|1102.97|1120.08|1102.98|1120.03|1102.93|6
1651621910000|2022-05-03 23:51:50|1120.08|1102.98|1120.21|1103.11|1120.21|1103.11|1120.08|1102.98|4
1651621920000|2022-05-03 23:52:00|1120.08|1102.98|1120.27|1103.17|1120.27|1103.17|1120.08|1102.98|6
1651621930000|2022-05-03 23:52:10|1120.26|1103.16|1120.25|1103.15|1120.27|1103.17|1120.24|1103.14|4
1651621940000|2022-05-03 23:52:20|1120.27|1103.17|1120.17|1103.07|1120.27|1103.17|1120.15|1103.05|9
1651621950000|2022-05-03 23:52:30|1120.32|1103.22|1120.82|1103.72|1120.82|1103.72|1120.31|1103.21|11
1651621960000|2022-05-03 23:52:40|1120.75|1103.65|1120.71|1103.61|1120.75|1103.65|1120.71|1103.61|3
1651621970000|2022-05-03 23:52:50|1120.68|1103.58|1120.74|1103.64|1120.77|1103.67|1120.68|1103.58|8
1651621980000|2022-05-03 23:53:00|1120.68|1103.58|1120.62|1103.52|1120.68|1103.58|1120.61|1103.51|5
1651622000000|2022-05-03 23:53:20|1120.65|1103.55|1120.65|1103.55|1120.66|1103.56|1120.65|1103.55|3
1651622010000|2022-05-03 23:53:30|1121|1103.9|1121|1103.9|1121|1103.9|1121|1103.9|1
1651622020000|2022-05-03 23:53:40|1120.95|1103.85|1120.88|1103.78|1120.95|1103.85|1120.88|1103.78|4
1651622030000|2022-05-03 23:53:50|1120.81|1103.71|1120.81|1103.71|1120.85|1103.75|1120.81|1103.71|3
1651622040000|2022-05-03 23:54:00|1120.85|1103.75|1121.02|1103.92|1121.02|1103.92|1120.85|1103.75|5
1651622060000|2022-05-03 23:54:20|1121.01|1103.91|1121.03|1103.93|1121.03|1103.93|1121.01|1103.91|2
1651622070000|2022-05-03 23:54:30|1121.07|1103.97|1121.06|1103.96|1121.2|1104.1|1120.98|1103.88|18
1651622080000|2022-05-03 23:54:40|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1121.05|1103.95|1
1651622090000|2022-05-03 23:54:50|1121.06|1103.96|1121.05|1103.95|1121.06|1103.96|1121.05|1103.95|2
1651622100000|2022-05-03 23:55:00|1121.06|1103.96|1121.13|1104.03|1121.13|1104.03|1121.06|1103.96|5
1651622110000|2022-05-03 23:55:10|1121.1|1104|1121.06|1103.96|1121.1|1104|1121.06|1103.96|4
1651622130000|2022-05-03 23:55:30|1121.13|1104.03|1121.13|1104.03|1121.13|1104.03|1121.13|1104.03|1
1651622140000|2022-05-03 23:55:40|1121.11|1104.01|1121.07|1103.97|1121.11|1104.01|1121.07|1103.97|2
1651622160000|2022-05-03 23:56:00|1121.08|1103.98|1121.12|1104.02|1121.12|1104.02|1121.08|1103.98|2
1651622180000|2022-05-03 23:56:20|1121.13|1104.03|1121.13|1104.03|1121.13|1104.03|1121.13|1104.03|1
1651622190000|2022-05-03 23:56:30|1121.14|1104.04|1121.11|1104.01|1121.14|1104.04|1121.1|1104|3
1651622200000|2022-05-03 23:56:40|1121.12|1104.02|1121.73|1104.63|1121.74|1104.64|1121.12|1104.02|23
1651622210000|2022-05-03 23:56:50|1121.74|1104.64|1121.77|1104.67|1121.79|1104.69|1121.74|1104.64|5
1651622220000|2022-05-03 23:57:00|1121.76|1104.66|1121.73|1104.63|1121.78|1104.68|1121.73|1104.63|17
1651622230000|2022-05-03 23:57:10|1121.74|1104.64|1121.52|1104.42|1121.77|1104.67|1121.52|1104.42|8
1651622240000|2022-05-03 23:57:20|1121.32|1104.22|1121.39|1104.29|1121.39|1104.29|1121.32|1104.22|4
1651622250000|2022-05-03 23:57:30|1121.45|1104.35|1121.06|1103.96|1121.45|1104.35|1121.04|1103.94|10
1651622260000|2022-05-03 23:57:40|1120.95|1103.85|1120.99|1103.89|1120.99|1103.89|1120.85|1103.75|6
1651622270000|2022-05-03 23:57:50|1120.95|1103.85|1120.91|1103.81|1120.95|1103.85|1120.9|1103.8|4
1651622280000|2022-05-03 23:58:00|1120.84|1103.74|1120.64|1103.54|1120.86|1103.76|1120.64|1103.54|10
1651622290000|2022-05-03 23:58:10|1120.63|1103.53|1120.67|1103.57|1120.67|1103.57|1120.63|1103.53|3
1651622300000|2022-05-03 23:58:20|1120.71|1103.61|1120.63|1103.53|1120.76|1103.66|1120.63|1103.53|10
1651622310000|2022-05-03 23:58:30|1120.62|1103.52|1120.97|1103.87|1120.97|1103.87|1120.62|1103.52|13
1651622320000|2022-05-03 23:58:40|1121.06|1103.96|1120.93|1103.83|1121.06|1103.96|1120.86|1103.76|10
1651622330000|2022-05-03 23:58:50|1120.88|1103.78|1120.87|1103.77|1120.92|1103.82|1120.82|1103.72|7
1651622340000|2022-05-03 23:59:00|1120.86|1103.76|1120.75|1103.65|1120.86|1103.76|1120.52|1103.42|15
1651622350000|2022-05-03 23:59:10|1120.78|1103.68|1120.65|1103.55|1120.78|1103.68|1120.64|1103.54|8
1651622360000|2022-05-03 23:59:20|1120.76|1103.66|1120.65|1103.55|1120.76|1103.66|1120.62|1103.52|5
1651622370000|2022-05-03 23:59:30|1120.66|1103.56|1120.56|1103.46|1120.66|1103.56|1120.54|1103.44|6
1651622390000|2022-05-03 23:59:50|1120.81|1103.71|1120.81|1103.71|1120.81|1103.71|1120.81|1103.71|1
1651622400000|2022-05-04 00:00:00|1120.84|1103.74|1120.84|1103.74|1120.84|1103.74|1120.84|1103.74|1
1651622410000|2022-05-04 00:00:10|1120.93|1103.83|1120.93|1103.83|1120.93|1103.83|1120.9|1103.8|4
1651622420000|2022-05-04 00:00:20|1121.03|1103.93|1121.06|1103.96|1121.08|1103.98|1121.03|1103.93|8
1651622430000|2022-05-04 00:00:30|1120.82|1103.72|1120.05|1102.95|1120.88|1103.78|1120.05|1102.95|10
1651622440000|2022-05-04 00:00:40|1120.03|1102.93|1120.1|1103|1120.1|1103|1120.03|1102.93|4
1651622450000|2022-05-04 00:00:50|1120.13|1103.03|1120.03|1102.93|1120.51|1103.41|1120.03|1102.93|24
1651622460000|2022-05-04 00:01:00|1120.04|1102.94|1119.97|1102.87|1120.04|1102.94|1119.97|1102.87|9
1651622470000|2022-05-04 00:01:10|1119.98|1102.88|1120|1102.9|1120|1102.9|1119.97|1102.87|6
1651622480000|2022-05-04 00:01:20|1119.98|1102.88|1120.05|1102.95|1120.05|1102.95|1119.96|1102.86|7
1651622490000|2022-05-04 00:01:30|1119.99|1102.89|1120.08|1102.98|1120.1|1103|1119.97|1102.87|22
1651622500000|2022-05-04 00:01:40|1120.03|1102.93|1119.95|1102.85|1120.03|1102.93|1119.92|1102.82|12
1651622510000|2022-05-04 00:01:50|1119.96|1102.86|1120.07|1102.97|1120.12|1103.02|1119.94|1102.84|7
1651622520000|2022-05-04 00:02:00|1120.08|1102.98|1120.05|1102.95|1120.13|1103.03|1120.05|1102.95|9
1651622530000|2022-05-04 00:02:10|1120.06|1102.96|1120.16|1103.06|1120.16|1103.06|1119.83|1102.73|12
1651622540000|2022-05-04 00:02:20|1120.43|1103.33|1120.55|1103.45|1120.63|1103.53|1120.4|1103.3|8
1651622550000|2022-05-04 00:02:30|1120.54|1103.44|1120.59|1103.49|1120.59|1103.49|1120.52|1103.42|4
1651622560000|2022-05-04 00:02:40|1120.58|1103.48|1120.06|1102.96|1120.97|1103.87|1120.06|1102.96|17
1651622570000|2022-05-04 00:02:50|1120.2|1103.1|1120.81|1103.71|1120.81|1103.71|1120.17|1103.07|26
1651622580000|2022-05-04 00:03:00|1120.8|1103.7|1120.09|1102.99|1120.85|1103.75|1120.09|1102.99|19
1651622590000|2022-05-04 00:03:10|1120.03|1102.93|1119.79|1102.69|1120.03|1102.93|1119.79|1102.69|18
1651622600000|2022-05-04 00:03:20|1119.82|1102.72|1119.44|1102.34|1119.83|1102.73|1119.44|1102.34|7
1651622610000|2022-05-04 00:03:30|1119.19|1102.09|1118.93|1101.83|1119.24|1102.14|1118.2|1101.1|29
1651622620000|2022-05-04 00:03:40|1118.87|1101.77|1118.56|1101.46|1118.93|1101.83|1118.5|1101.4|23
1651622630000|2022-05-04 00:03:50|1118.58|1101.48|1118.36|1101.26|1118.92|1101.82|1118.35|1101.25|22
1651622640000|2022-05-04 00:04:00|1118.38|1101.28|1118.59|1101.49|1118.89|1101.79|1118.26|1101.16|23
1651622650000|2022-05-04 00:04:10|1118.6|1101.5|1118.23|1101.13|1118.87|1101.77|1118.23|1101.13|21
1651622660000|2022-05-04 00:04:20|1118.14|1101.04|1117.59|1100.49|1118.14|1101.04|1117.58|1100.48|17
1651622670000|2022-05-04 00:04:30|1117.61|1100.51|1117.82|1100.72|1117.82|1100.72|1117.17|1100.07|14
1651622680000|2022-05-04 00:04:40|1117.81|1100.71|1117.97|1100.87|1117.98|1100.88|1117.74|1100.64|15
1651622690000|2022-05-04 00:04:50|1117.96|1100.86|1118.84|1101.74|1118.84|1101.74|1117.95|1100.85|24
1651622700000|2022-05-04 00:05:00|1118.83|1101.73|1119.03|1101.93|1119.03|1101.93|1118.43|1101.33|26
1651622710000|2022-05-04 00:05:10|1119.02|1101.92|1119.07|1101.97|1119.07|1101.97|1118.81|1101.71|18
1651622720000|2022-05-04 00:05:20|1119.08|1101.98|1119.41|1102.31|1119.43|1102.33|1119.08|1101.98|19
1651622730000|2022-05-04 00:05:30|1119.13|1102.03|1119.43|1102.33|1119.44|1102.34|1119.06|1101.96|21
1651622740000|2022-05-04 00:05:40|1119.11|1102.01|1119.85|1102.75|1119.85|1102.75|1119.11|1102.01|17
1651622750000|2022-05-04 00:05:50|1119.74|1102.64|1119.78|1102.68|1119.78|1102.68|1119.74|1102.64|5
1651622760000|2022-05-04 00:06:00|1119.93|1102.83|1120|1102.9|1120|1102.9|1119.9|1102.8|4
1651622770000|2022-05-04 00:06:10|1119.87|1102.77|1119.89|1102.79|1119.96|1102.86|1119.85|1102.75|7
1651622780000|2022-05-04 00:06:20|1119.9|1102.8|1120.64|1103.54|1120.64|1103.54|1119.9|1102.8|10
1651622790000|2022-05-04 00:06:30|1120.65|1103.55|1120.67|1103.57|1120.68|1103.58|1120.62|1103.52|8
1651622800000|2022-05-04 00:06:40|1120.71|1103.61|1121.24|1104.14|1121.24|1104.14|1120.7|1103.6|11
1651622810000|2022-05-04 00:06:50|1121.27|1104.17|1121.61|1104.51|1121.61|1104.51|1121.27|1104.17|9
1651622820000|2022-05-04 00:07:00|1121.59|1104.49|1121.49|1104.39|1121.59|1104.49|1121.49|1104.39|2
1651622830000|2022-05-04 00:07:10|1121.5|1104.4|1121.49|1104.39|1121.52|1104.42|1121.49|1104.39|3
1651622840000|2022-05-04 00:07:20|1121.53|1104.43|1121.53|1104.43|1121.53|1104.43|1121.53|1104.43|1
1651622850000|2022-05-04 00:07:30|1122.09|1104.99|1122.11|1105.01|1122.12|1105.02|1122.09|1104.99|4
1651622860000|2022-05-04 00:07:40|1122.09|1104.99|1122.11|1105.01|1122.11|1105.01|1122.08|1104.98|4
1651622870000|2022-05-04 00:07:50|1122.13|1105.03|1122.12|1105.02|1122.13|1105.03|1122.12|1105.02|2
1651622880000|2022-05-04 00:08:00|1122.13|1105.03|1122.42|1105.32|1122.49|1105.39|1122.13|1105.03|10
1651622890000|2022-05-04 00:08:10|1122.56|1105.46|1123.42|1106.32|1123.42|1106.32|1122.56|1105.46|15
1651622900000|2022-05-04 00:08:20|1123.48|1106.38|1123.85|1106.75|1123.85|1106.75|1123.48|1106.38|12
1651622910000|2022-05-04 00:08:30|1123.9|1106.8|1125.78|1108.68|1125.78|1108.68|1123.9|1106.8|24
1651622920000|2022-05-04 00:08:40|1125.81|1108.71|1125.89|1108.79|1125.99|1108.89|1125.41|1108.31|20
1651622930000|2022-05-04 00:08:50|1125.92|1108.82|1125.94|1108.84|1126.02|1108.92|1125.88|1108.78|12
1651622940000|2022-05-04 00:09:00|1125.92|1108.82|1125.29|1108.19|1125.95|1108.85|1125.15|1108.05|17
1651622950000|2022-05-04 00:09:10|1125.21|1108.11|1125|1107.9|1125.21|1108.11|1124.98|1107.88|8
1651622960000|2022-05-04 00:09:20|1125.01|1107.91|1124.23|1107.13|1125.01|1107.91|1124.23|1107.13|13
1651622970000|2022-05-04 00:09:30|1124.24|1107.14|1125.58|1108.48|1125.58|1108.48|1124.24|1107.14|22
1651622980000|2022-05-04 00:09:40|1125.61|1108.51|1125.41|1108.31|1126.04|1108.94|1125.38|1108.28|22
1651622990000|2022-05-04 00:09:50|1125.46|1108.36|1125.9|1108.8|1125.99|1108.89|1125.43|1108.33|15
1651623000000|2022-05-04 00:10:00|1125.92|1108.82|1125.77|1108.67|1125.92|1108.82|1125.74|1108.64|14
1651623010000|2022-05-04 00:10:10|1125.8|1108.7|1125.08|1107.98|1126|1108.9|1125.05|1107.95|20
1651623020000|2022-05-04 00:10:20|1125.06|1107.96|1125.08|1107.98|1125.2|1108.1|1125.05|1107.95|14
1651623030000|2022-05-04 00:10:30|1125.06|1107.96|1125.05|1107.95|1125.07|1107.97|1125.05|1107.95|5
1651623040000|2022-05-04 00:10:40|1125.04|1107.94|1125.05|1107.95|1125.05|1107.95|1125.04|1107.94|2
1651623050000|2022-05-04 00:10:50|1125.07|1107.97|1125.14|1108.04|1125.28|1108.18|1125.04|1107.94|7
1651623060000|2022-05-04 00:11:00|1125.19|1108.09|1125.86|1108.76|1125.86|1108.76|1125.14|1108.04|18
1651623070000|2022-05-04 00:11:10|1125.85|1108.75|1125.7|1108.6|1125.97|1108.87|1125.33|1108.23|14
1651623080000|2022-05-04 00:11:20|1125.87|1108.77|1125.04|1107.94|1125.89|1108.79|1125.04|1107.94|11
1651623090000|2022-05-04 00:11:30|1125.03|1107.93|1125.58|1108.48|1125.68|1108.58|1125.03|1107.93|16
1651623100000|2022-05-04 00:11:40|1125.57|1108.47|1125.18|1108.08|1125.8|1108.7|1125.04|1107.94|18
1651623110000|2022-05-04 00:11:50|1125.23|1108.13|1125.93|1108.83|1125.95|1108.85|1125.23|1108.13|10
1651623120000|2022-05-04 00:12:00|1125.91|1108.81|1125.87|1108.77|1125.91|1108.81|1125.87|1108.77|4
1651623130000|2022-05-04 00:12:10|1125.85|1108.75|1125.83|1108.73|1125.85|1108.75|1125.64|1108.54|4
1651623140000|2022-05-04 00:12:20|1125.91|1108.81|1125.69|1108.59|1125.92|1108.82|1125.69|1108.59|8
1651623150000|2022-05-04 00:12:30|1125.76|1108.66|1125.16|1108.06|1125.76|1108.66|1124.88|1107.78|18
1651623160000|2022-05-04 00:12:40|1124.98|1107.88|1125.04|1107.94|1125.12|1108.02|1124.9|1107.8|10
1651623170000|2022-05-04 00:12:50|1125.03|1107.93|1124.98|1107.88|1125.05|1107.95|1124.97|1107.87|9
1651623180000|2022-05-04 00:13:00|1125.04|1107.94|1125.25|1108.15|1125.25|1108.15|1125.01|1107.91|3
1651623190000|2022-05-04 00:13:10|1125.24|1108.14|1125.26|1108.16|1125.29|1108.19|1125.03|1107.93|16
1651623200000|2022-05-04 00:13:20|1125.23|1108.13|1125.04|1107.94|1125.23|1108.13|1125.04|1107.94|9
1651623210000|2022-05-04 00:13:30|1125.08|1107.98|1125.05|1107.95|1125.08|1107.98|1125.04|1107.94|7
1651623220000|2022-05-04 00:13:40|1125.34|1108.24|1125.91|1108.81|1125.95|1108.85|1125.34|1108.24|19
1651623230000|2022-05-04 00:13:50|1125.83|1108.73|1125.96|1108.86|1125.96|1108.86|1125.83|1108.73|5
1651623240000|2022-05-04 00:14:00|1125.93|1108.83|1124.97|1107.87|1125.93|1108.83|1124.8|1107.7|29
1651623250000|2022-05-04 00:14:10|1125.06|1107.96|1125.01|1107.91|1125.07|1107.97|1124.99|1107.89|10
1651623260000|2022-05-04 00:14:20|1125|1107.9|1125.24|1108.14|1125.24|1108.14|1124.99|1107.89|3
1651623270000|2022-05-04 00:14:30|1125.27|1108.17|1125.88|1108.78|1125.88|1108.78|1125.27|1108.17|9
1651623280000|2022-05-04 00:14:40|1125.85|1108.75|1125.14|1108.04|1125.85|1108.75|1125.12|1108.02|7
1651623290000|2022-05-04 00:14:50|1125.21|1108.11|1125.14|1108.04|1125.23|1108.13|1125.14|1108.04|3
1651623300000|2022-05-04 00:15:00|1125.1|1108|1124.72|1107.62|1125.14|1108.04|1124.66|1107.56|22
1651623310000|2022-05-04 00:15:10|1124.8|1107.7|1124.89|1107.79|1124.89|1107.79|1124.69|1107.59|9
1651623320000|2022-05-04 00:15:20|1124.8|1107.7|1124.97|1107.87|1125.01|1107.91|1124.15|1107.05|15
1651623330000|2022-05-04 00:15:30|1124.96|1107.86|1124.87|1107.77|1125.01|1107.91|1124.81|1107.71|22
1651623340000|2022-05-04 00:15:40|1124.86|1107.76|1125.2|1108.1|1125.74|1108.64|1124.86|1107.76|23
1651623350000|2022-05-04 00:15:50|1125.19|1108.09|1125.1|1108|1125.29|1108.19|1125.1|1108|7
1651623360000|2022-05-04 00:16:00|1125.11|1108.01|1125.06|1107.96|1125.11|1108.01|1125.03|1107.93|4
1651623370000|2022-05-04 00:16:10|1125.05|1107.95|1125.1|1108|1125.1|1108|1125.05|1107.95|3
1651623380000|2022-05-04 00:16:20|1125.11|1108.01|1125.65|1108.55|1125.7|1108.6|1125.11|1108.01|7
1651623390000|2022-05-04 00:16:30|1125.54|1108.44|1125.81|1108.71|1125.89|1108.79|1125.54|1108.44|13
1651623400000|2022-05-04 00:16:40|1125.86|1108.76|1125.56|1108.46|1125.86|1108.76|1125.55|1108.45|10
1651623410000|2022-05-04 00:16:50|1125.64|1108.54|1125.68|1108.58|1125.68|1108.58|1125.53|1108.43|10
1651623420000|2022-05-04 00:17:00|1125.63|1108.53|1126.59|1109.49|1126.59|1109.49|1125.63|1108.53|16
1651623440000|2022-05-04 00:17:20|1126.62|1109.52|1126.62|1109.52|1126.62|1109.52|1126.59|1109.49|3
1651623450000|2022-05-04 00:17:30|1126.6|1109.5|1126.62|1109.52|1126.62|1109.52|1126.58|1109.48|4
1651623460000|2022-05-04 00:17:40|1126.57|1109.47|1126.6|1109.5|1126.71|1109.61|1126.57|1109.47|7
1651623470000|2022-05-04 00:17:50|1126.59|1109.49|1126.59|1109.49|1126.59|1109.49|1126.59|1109.49|1
1651623480000|2022-05-04 00:18:00|1126.74|1109.64|1126.74|1109.64|1126.74|1109.64|1126.74|1109.64|1
1651623490000|2022-05-04 00:18:10|1126.61|1109.51|1126.56|1109.46|1126.62|1109.52|1126.5|1109.4|7
1651623500000|2022-05-04 00:18:20|1126.52|1109.42|1126.77|1109.67|1126.77|1109.67|1126.52|1109.42|8
1651623510000|2022-05-04 00:18:30|1126.54|1109.44|1126.02|1108.92|1126.54|1109.44|1125.94|1108.84|17
1651623520000|2022-05-04 00:18:40|1126.04|1108.94|1125.15|1108.05|1126.04|1108.94|1125.13|1108.03|15
1651623530000|2022-05-04 00:18:50|1125.17|1108.07|1125.27|1108.17|1125.27|1108.17|1125.08|1107.98|12
1651623540000|2022-05-04 00:19:00|1125.15|1108.05|1125.67|1108.57|1125.87|1108.77|1125.09|1107.99|19
1651623550000|2022-05-04 00:19:10|1125.68|1108.58|1125.68|1108.58|1125.68|1108.58|1125.68|1108.58|1
1651623560000|2022-05-04 00:19:20|1126.05|1108.95|1126.03|1108.93|1126.07|1108.97|1126|1108.9|6
1651623580000|2022-05-04 00:19:40|1126.09|1108.99|1126.09|1108.99|1126.09|1108.99|1126.09|1108.99|1
1651623590000|2022-05-04 00:19:50|1126.03|1108.93|1125.98|1108.88|1126.03|1108.93|1125.9|1108.8|8
1651623600000|2022-05-04 00:20:00|1125.91|1108.81|1125.91|1108.81|1125.91|1108.81|1125.9|1108.8|3
1651623610000|2022-05-04 00:20:10|1125.9|1108.8|1125.9|1108.8|1125.9|1108.8|1125.9|1108.8|1
1651623620000|2022-05-04 00:20:20|1125.86|1108.76|1125.9|1108.8|1125.9|1108.8|1125.86|1108.76|2
1651623630000|2022-05-04 00:20:30|1125.93|1108.83|1125.9|1108.8|1125.98|1108.88|1125.9|1108.8|3
1651623640000|2022-05-04 00:20:40|1125.85|1108.75|1125.75|1108.65|1125.85|1108.75|1125.21|1108.11|13
1651623650000|2022-05-04 00:20:50|1125.74|1108.64|1125.94|1108.84|1125.99|1108.89|1125.74|1108.64|10
1651623660000|2022-05-04 00:21:00|1125.93|1108.83|1125.95|1108.85|1126.05|1108.95|1125.9|1108.8|9
1651623670000|2022-05-04 00:21:10|1125.96|1108.86|1125.91|1108.81|1126.05|1108.95|1125.91|1108.81|6
1651623680000|2022-05-04 00:21:20|1125.92|1108.82|1125.95|1108.85|1125.96|1108.86|1125.92|1108.82|3
1651623690000|2022-05-04 00:21:30|1125.97|1108.87|1126.01|1108.91|1126.02|1108.92|1125.95|1108.85|6
1651623700000|2022-05-04 00:21:40|1125.95|1108.85|1126.01|1108.91|1126.01|1108.91|1125.92|1108.82|6
1651623710000|2022-05-04 00:21:50|1125.94|1108.84|1125.94|1108.84|1125.94|1108.84|1125.94|1108.84|1
1651623720000|2022-05-04 00:22:00|1125.87|1108.77|1125|1107.9|1125.87|1108.77|1124.99|1107.89|10
1651623730000|2022-05-04 00:22:10|1124.99|1107.89|1124.96|1107.86|1125|1107.9|1124.96|1107.86|3
1651623740000|2022-05-04 00:22:20|1124.98|1107.88|1124.87|1107.77|1124.98|1107.88|1124.86|1107.76|13
1651623750000|2022-05-04 00:22:30|1124.92|1107.82|1125.07|1107.97|1125.07|1107.97|1124.92|1107.82|4
1651623760000|2022-05-04 00:22:40|1125.01|1107.91|1124.9|1107.8|1125.02|1107.92|1124.89|1107.79|5
1651623770000|2022-05-04 00:22:50|1125.01|1107.91|1125|1107.9|1125.21|1108.11|1124.92|1107.82|9
1651623780000|2022-05-04 00:23:00|1124.94|1107.84|1124.71|1107.61|1124.94|1107.84|1124.7|1107.6|17
1651623790000|2022-05-04 00:23:10|1124.74|1107.64|1124.74|1107.64|1124.74|1107.64|1124.74|1107.64|1
1651623800000|2022-05-04 00:23:20|1124.68|1107.58|1124.7|1107.6|1124.71|1107.61|1124.68|1107.58|3
1651623810000|2022-05-04 00:23:30|1124.74|1107.64|1124.81|1107.71|1124.81|1107.71|1124.74|1107.64|2
1651623820000|2022-05-04 00:23:40|1124.8|1107.7|1124.84|1107.74|1124.94|1107.84|1124.75|1107.65|11
1651623830000|2022-05-04 00:23:50|1124.94|1107.84|1123.97|1106.87|1124.99|1107.89|1123.94|1106.84|22
1651623840000|2022-05-04 00:24:00|1123.94|1106.84|1123.93|1106.83|1123.98|1106.88|1123.93|1106.83|9
1651623850000|2022-05-04 00:24:10|1123.92|1106.82|1123.06|1105.96|1123.92|1106.82|1123.05|1105.95|10
1651623860000|2022-05-04 00:24:20|1123.05|1105.95|1122.92|1105.82|1123.06|1105.96|1122.82|1105.72|15
1651623870000|2022-05-04 00:24:30|1122.87|1105.77|1122.94|1105.84|1122.96|1105.86|1122.86|1105.76|5
1651623880000|2022-05-04 00:24:40|1122.85|1105.75|1123.02|1105.92|1123.03|1105.93|1122.85|1105.75|6
1651623890000|2022-05-04 00:24:50|1123.03|1105.93|1123.01|1105.91|1123.03|1105.93|1123.01|1105.91|2
1651623910000|2022-05-04 00:25:10|1122.97|1105.87|1123.06|1105.96|1123.18|1106.08|1122.96|1105.86|13
1651623920000|2022-05-04 00:25:20|1123.14|1106.04|1123.74|1106.64|1123.78|1106.68|1123.09|1105.99|20
1651623930000|2022-05-04 00:25:30|1123.75|1106.65|1124.07|1106.97|1124.07|1106.97|1123.75|1106.65|6
1651623940000|2022-05-04 00:25:40|1123.91|1106.81|1123.94|1106.84|1123.94|1106.84|1123.87|1106.77|7
1651623950000|2022-05-04 00:25:50|1124.02|1106.92|1124.01|1106.91|1124.02|1106.92|1124.01|1106.91|2
1651623960000|2022-05-04 00:26:00|1124|1106.9|1123.99|1106.89|1124|1106.9|1123.95|1106.85|6
1651623970000|2022-05-04 00:26:10|1123.98|1106.88|1123.85|1106.75|1123.98|1106.88|1123.85|1106.75|7
1651623980000|2022-05-04 00:26:20|1123.8|1106.7|1123.94|1106.84|1123.94|1106.84|1123.8|1106.7|2
1651623990000|2022-05-04 00:26:30|1123.88|1106.78|1123.86|1106.76|1123.88|1106.78|1123.86|1106.76|2
1651624000000|2022-05-04 00:26:40|1123.81|1106.71|1123.87|1106.77|1124.02|1106.92|1123.74|1106.64|11
1651624020000|2022-05-04 00:27:00|1123.99|1106.89|1123.8|1106.7|1123.99|1106.89|1123.8|1106.7|7
1651624030000|2022-05-04 00:27:10|1123.81|1106.71|1123.78|1106.68|1123.81|1106.71|1123.78|1106.68|6
1651624040000|2022-05-04 00:27:20|1123.79|1106.69|1123.79|1106.69|1123.79|1106.69|1123.76|1106.66|3
1651624050000|2022-05-04 00:27:30|1123.78|1106.68|1123.91|1106.81|1123.91|1106.81|1123.63|1106.53|12
1651624060000|2022-05-04 00:27:40|1123.82|1106.72|1123.07|1105.97|1123.91|1106.81|1123.03|1105.93|7
1651624070000|2022-05-04 00:27:50|1123.04|1105.94|1122.94|1105.84|1123.05|1105.95|1122.94|1105.84|8
1651624080000|2022-05-04 00:28:00|1122.73|1105.63|1122.84|1105.74|1122.84|1105.74|1122.68|1105.58|5
1651624090000|2022-05-04 00:28:10|1122.77|1105.67|1121.97|1104.87|1122.77|1105.67|1121.97|1104.87|13
1651624100000|2022-05-04 00:28:20|1121.98|1104.88|1121.95|1104.85|1122.06|1104.96|1121.87|1104.77|11
1651624110000|2022-05-04 00:28:30|1121.96|1104.86|1121.96|1104.86|1121.98|1104.88|1121.92|1104.82|13
1651624120000|2022-05-04 00:28:40|1121.95|1104.85|1122.01|1104.91|1122.04|1104.94|1121.95|1104.85|7
1651624130000|2022-05-04 00:28:50|1122.03|1104.93|1121.7|1104.6|1122.03|1104.93|1121.7|1104.6|15
1651624140000|2022-05-04 00:29:00|1121.74|1104.64|1121.8|1104.7|1121.88|1104.78|1121.74|1104.64|8
1651624150000|2022-05-04 00:29:10|1121.86|1104.76|1121.74|1104.64|1121.9|1104.8|1121.74|1104.64|6
1651624160000|2022-05-04 00:29:20|1121.73|1104.63|1121|1103.9|1121.73|1104.63|1120.96|1103.86|15
1651624170000|2022-05-04 00:29:30|1121.14|1104.04|1121.08|1103.98|1121.2|1104.1|1120.99|1103.89|13
1651624180000|2022-05-04 00:29:40|1121.1|1104|1121.1|1104|1121.1|1104|1121.1|1104|1
1651624190000|2022-05-04 00:29:50|1121.08|1103.98|1121.69|1104.59|1121.71|1104.61|1121.08|1103.98|11
1651624200000|2022-05-04 00:30:00|1121.65|1104.55|1121.65|1104.55|1121.65|1104.55|1121.6|1104.5|6
1651624210000|2022-05-04 00:30:10|1121.69|1104.59|1122.58|1105.48|1122.58|1105.48|1121.69|1104.59|14
1651624220000|2022-05-04 00:30:20|1122.57|1105.47|1122.82|1105.72|1122.82|1105.72|1122.57|1105.47|8
1651624230000|2022-05-04 00:30:30|1122.83|1105.73|1122.89|1105.79|1122.89|1105.79|1122.82|1105.72|3
1651624240000|2022-05-04 00:30:40|1122.72|1105.62|1122.84|1105.74|1122.85|1105.75|1122.72|1105.62|12
1651624250000|2022-05-04 00:30:50|1122.83|1105.73|1122.82|1105.72|1122.83|1105.73|1122.82|1105.72|2
1651624260000|2022-05-04 00:31:00|1122.87|1105.77|1122.73|1105.63|1122.87|1105.77|1122.71|1105.61|4
1651624270000|2022-05-04 00:31:10|1122.72|1105.62|1122.77|1105.67|1122.77|1105.67|1122.72|1105.62|4
1651624280000|2022-05-04 00:31:20|1122.7|1105.6|1122.7|1105.6|1122.7|1105.6|1122.7|1105.6|1
1651624290000|2022-05-04 00:31:30|1122.74|1105.64|1122.72|1105.62|1122.75|1105.65|1122.72|1105.62|3
1651624300000|2022-05-04 00:31:40|1122.75|1105.65|1122.78|1105.68|1122.78|1105.68|1122.75|1105.65|3
1651624310000|2022-05-04 00:31:50|1122.75|1105.65|1122.78|1105.68|1122.78|1105.68|1122.75|1105.65|4
1651624320000|2022-05-04 00:32:00|1122.79|1105.69|1122.79|1105.69|1122.79|1105.69|1122.79|1105.69|1
1651624340000|2022-05-04 00:32:20|1122.93|1105.83|1122.83|1105.73|1122.93|1105.83|1122.82|1105.72|3
1651624350000|2022-05-04 00:32:30|1122.82|1105.72|1122.82|1105.72|1123|1105.9|1122.82|1105.72|5
1651624360000|2022-05-04 00:32:40|1122.85|1105.75|1122.64|1105.54|1122.88|1105.78|1122.64|1105.54|10
1651624370000|2022-05-04 00:32:50|1122.68|1105.58|1122.86|1105.76|1122.86|1105.76|1122.68|1105.58|10
1651624380000|2022-05-04 00:33:00|1122.85|1105.75|1122.95|1105.85|1122.96|1105.86|1122.85|1105.75|5
1651624390000|2022-05-04 00:33:10|1122.93|1105.83|1123.39|1106.29|1123.5|1106.4|1122.78|1105.68|20
1651624400000|2022-05-04 00:33:20|1123.4|1106.3|1123.51|1106.41|1123.72|1106.62|1123.4|1106.3|18
1651624410000|2022-05-04 00:33:30|1123.59|1106.49|1123.09|1105.99|1123.59|1106.49|1123.05|1105.95|22
1651624430000|2022-05-04 00:33:50|1123.18|1106.08|1123.48|1106.38|1123.78|1106.68|1123.18|1106.08|23
1651624440000|2022-05-04 00:34:00|1123.7|1106.6|1123.91|1106.81|1123.91|1106.81|1123.58|1106.48|13
1651624450000|2022-05-04 00:34:10|1123.88|1106.78|1123.94|1106.84|1123.94|1106.84|1123.84|1106.74|4
1651624460000|2022-05-04 00:34:20|1123.97|1106.87|1123.93|1106.83|1123.97|1106.87|1123.93|1106.83|3
1651624470000|2022-05-04 00:34:30|1123.92|1106.82|1123.92|1106.82|1124.02|1106.92|1123.8|1106.7|6
1651624480000|2022-05-04 00:34:40|1123.99|1106.89|1123.18|1106.08|1123.99|1106.89|1123.1|1106|11
1651624490000|2022-05-04 00:34:50|1123.17|1106.07|1123.7|1106.6|1123.7|1106.6|1123.04|1105.94|18
1651624500000|2022-05-04 00:35:00|1123.79|1106.69|1123.83|1106.73|1124.03|1106.93|1123.63|1106.53|16
1651624510000|2022-05-04 00:35:10|1123.85|1106.75|1123.94|1106.84|1123.94|1106.84|1123.85|1106.75|4
1651624520000|2022-05-04 00:35:20|1123.95|1106.85|1124.1|1107|1124.31|1107.21|1123.95|1106.85|17
1651624530000|2022-05-04 00:35:30|1124.19|1107.09|1124.32|1107.22|1124.32|1107.22|1124.19|1107.09|2
1651624540000|2022-05-04 00:35:40|1124.37|1107.27|1124.85|1107.75|1124.89|1107.79|1124.35|1107.25|16
1651624550000|2022-05-04 00:35:50|1124.88|1107.78|1125.8|1108.7|1125.8|1108.7|1124.86|1107.76|16
1651624560000|2022-05-04 00:36:00|1125.81|1108.71|1124.99|1107.89|1125.89|1108.79|1124.89|1107.79|16
1651624570000|2022-05-04 00:36:10|1125.01|1107.91|1125.07|1107.97|1125.14|1108.04|1125.01|1107.91|14
1651624580000|2022-05-04 00:36:20|1125.08|1107.98|1125.58|1108.48|1125.95|1108.85|1125.08|1107.98|14
1651624590000|2022-05-04 00:36:30|1125.64|1108.54|1125.88|1108.78|1125.96|1108.86|1125.64|1108.54|8
1651624600000|2022-05-04 00:36:40|1126.17|1109.07|1126.86|1109.76|1126.86|1109.76|1125.99|1108.89|12
1651624610000|2022-05-04 00:36:50|1126.94|1109.84|1126.79|1109.69|1126.94|1109.84|1126.75|1109.65|4
1651624620000|2022-05-04 00:37:00|1126.92|1109.82|1127.01|1109.91|1127.65|1110.55|1126.85|1109.75|24
1651624630000|2022-05-04 00:37:10|1127.04|1109.94|1127.02|1109.92|1127.16|1110.06|1127.01|1109.91|14
1651624640000|2022-05-04 00:37:20|1126.89|1109.79|1126.94|1109.84|1127.02|1109.92|1126.86|1109.76|7
1651624650000|2022-05-04 00:37:30|1126.93|1109.83|1126.13|1109.03|1126.93|1109.83|1126.13|1109.03|12
1651624660000|2022-05-04 00:37:40|1126.14|1109.04|1126.24|1109.14|1126.24|1109.14|1126.14|1109.04|4
1651624670000|2022-05-04 00:37:50|1126.14|1109.04|1126.02|1108.92|1126.15|1109.05|1126.02|1108.92|9
1651624680000|2022-05-04 00:38:00|1126.11|1109.01|1126.06|1108.96|1126.13|1109.03|1126.01|1108.91|10
1651624690000|2022-05-04 00:38:10|1126|1108.9|1125.97|1108.87|1126.02|1108.92|1125.97|1108.87|10
1651624700000|2022-05-04 00:38:20|1125.93|1108.83|1126.07|1108.97|1126.09|1108.99|1125.93|1108.83|23
1651624730000|2022-05-04 00:38:50|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1126.06|1108.96|1
1651624740000|2022-05-04 00:39:00|1126.18|1109.08|1126.02|1108.92|1126.19|1109.09|1126.02|1108.92|9
1651624750000|2022-05-04 00:39:10|1126.03|1108.93|1126.03|1108.93|1126.03|1108.93|1126.03|1108.93|1
1651624760000|2022-05-04 00:39:20|1126.04|1108.94|1126.08|1108.98|1126.09|1108.99|1126.04|1108.94|3
1651624770000|2022-05-04 00:39:30|1126.07|1108.97|1125.93|1108.83|1126.07|1108.97|1125.93|1108.83|6
1651624780000|2022-05-04 00:39:40|1125.91|1108.81|1125.5|1108.4|1125.91|1108.81|1125.38|1108.28|18
1651624790000|2022-05-04 00:39:50|1125.43|1108.33|1125.53|1108.43|1125.53|1108.43|1125.37|1108.27|11
1651624800000|2022-05-04 00:40:00|1125.52|1108.42|1126.81|1109.71|1126.81|1109.71|1125.38|1108.28|29
1651624810000|2022-05-04 00:40:10|1126.85|1109.75|1126.19|1109.09|1126.9|1109.8|1126.19|1109.09|18
1651624820000|2022-05-04 00:40:20|1126.17|1109.07|1126.17|1109.07|1126.17|1109.07|1126.16|1109.06|3
1651624830000|2022-05-04 00:40:30|1126.13|1109.03|1126.84|1109.74|1126.84|1109.74|1126.04|1108.94|14
1651624840000|2022-05-04 00:40:40|1126.88|1109.78|1127.06|1109.96|1127.06|1109.96|1126.54|1109.44|13
1651624850000|2022-05-04 00:40:50|1127.08|1109.98|1128.85|1111.75|1129.04|1111.94|1127.08|1109.98|30
1651624860000|2022-05-04 00:41:00|1128.86|1111.76|1128.18|1111.08|1128.86|1111.76|1128.08|1110.98|20
1651624870000|2022-05-04 00:41:10|1128.17|1111.07|1128.09|1110.99|1128.17|1111.07|1128.01|1110.91|14
1651624880000|2022-05-04 00:41:20|1128.06|1110.96|1128.01|1110.91|1128.09|1110.99|1128.01|1110.91|7
1651624890000|2022-05-04 00:41:30|1127.99|1110.89|1128.01|1110.91|1128.07|1110.97|1127.96|1110.86|7
1651624900000|2022-05-04 00:41:40|1128.02|1110.92|1128.03|1110.93|1128.04|1110.94|1128.02|1110.92|4
1651624910000|2022-05-04 00:41:50|1128.04|1110.94|1128.05|1110.95|1128.05|1110.95|1128.04|1110.94|2
1651624920000|2022-05-04 00:42:00|1128.04|1110.94|1128.08|1110.98|1128.08|1110.98|1128.04|1110.94|4
1651624930000|2022-05-04 00:42:10|1128.14|1111.04|1128.14|1111.04|1128.14|1111.04|1128.14|1111.04|1
1651624950000|2022-05-04 00:42:30|1128.11|1111.01|1128|1110.9|1128.11|1111.01|1127.99|1110.89|8
1651624960000|2022-05-04 00:42:40|1128.01|1110.91|1128.03|1110.93|1128.06|1110.96|1127.98|1110.88|13
1651624970000|2022-05-04 00:42:50|1128.06|1110.96|1128.03|1110.93|1128.06|1110.96|1128.03|1110.93|2
1651624980000|2022-05-04 00:43:00|1128.04|1110.94|1128.07|1110.97|1128.07|1110.97|1128.04|1110.94|2
1651624990000|2022-05-04 00:43:10|1128.06|1110.96|1128.06|1110.96|1128.06|1110.96|1128.02|1110.92|7
1651625010000|2022-05-04 00:43:30|1128.05|1110.95|1127.94|1110.84|1128.05|1110.95|1127.94|1110.84|4
1651625020000|2022-05-04 00:43:40|1128|1110.9|1128.01|1110.91|1128.06|1110.96|1127.99|1110.89|13
1651625030000|2022-05-04 00:43:50|1127.9|1110.8|1127.21|1110.11|1127.93|1110.83|1127.14|1110.04|20
1651625040000|2022-05-04 00:44:00|1127.22|1110.12|1127.48|1110.38|1127.5|1110.4|1127.22|1110.12|7
1651625050000|2022-05-04 00:44:10|1127.47|1110.37|1127.35|1110.25|1127.5|1110.4|1127.31|1110.21|5
1651625060000|2022-05-04 00:44:20|1127.52|1110.42|1127.46|1110.36|1127.52|1110.42|1127.34|1110.24|9
1651625070000|2022-05-04 00:44:30|1127.45|1110.35|1127.47|1110.37|1127.49|1110.39|1127.45|1110.35|5
1651625090000|2022-05-04 00:44:50|1127.45|1110.35|1127.45|1110.35|1127.47|1110.37|1127.45|1110.35|4
1651625100000|2022-05-04 00:45:00|1127.48|1110.38|1127.86|1110.76|1127.91|1110.81|1127.45|1110.35|15
1651625110000|2022-05-04 00:45:10|1128.08|1110.98|1128.07|1110.97|1128.09|1110.99|1128.07|1110.97|3
1651625120000|2022-05-04 00:45:20|1128.05|1110.95|1128.09|1110.99|1128.09|1110.99|1128.05|1110.95|3
1651625130000|2022-05-04 00:45:30|1128.08|1110.98|1128|1110.9|1128.09|1110.99|1128|1110.9|6
1651625140000|2022-05-04 00:45:40|1128.06|1110.96|1128.01|1110.91|1128.06|1110.96|1128.01|1110.91|4
1651625150000|2022-05-04 00:45:50|1128.02|1110.92|1128.06|1110.96|1128.07|1110.97|1128.02|1110.92|8
1651625160000|2022-05-04 00:46:00|1128.09|1110.99|1128.09|1110.99|1128.09|1110.99|1128.09|1110.99|1
1651625170000|2022-05-04 00:46:10|1128.07|1110.97|1128.1|1111|1128.1|1111|1128.04|1110.94|3
1651625180000|2022-05-04 00:46:20|1128.07|1110.97|1127.07|1109.97|1128.07|1110.97|1127.07|1109.97|14
1651625190000|2022-05-04 00:46:30|1127.26|1110.16|1127.11|1110.01|1127.26|1110.16|1127.07|1109.97|11
1651625200000|2022-05-04 00:46:40|1127.06|1109.96|1127.05|1109.95|1127.07|1109.97|1127.05|1109.95|3
1651625210000|2022-05-04 00:46:50|1127.09|1109.99|1127.09|1109.99|1127.09|1109.99|1127.09|1109.99|1
1651625220000|2022-05-04 00:47:00|1127.15|1110.05|1127.73|1110.63|1127.73|1110.63|1127.15|1110.05|12
1651625230000|2022-05-04 00:47:10|1127.7|1110.6|1127.2|1110.1|1127.7|1110.6|1127.16|1110.06|12
1651625240000|2022-05-04 00:47:20|1127.25|1110.15|1127.22|1110.12|1127.25|1110.15|1127.22|1110.12|3
1651625250000|2022-05-04 00:47:30|1127.24|1110.14|1127.36|1110.26|1127.71|1110.61|1127.24|1110.14|17
1651625260000|2022-05-04 00:47:40|1127.37|1110.27|1127.83|1110.73|1127.84|1110.74|1127.35|1110.25|12
1651625270000|2022-05-04 00:47:50|1127.87|1110.77|1127.18|1110.08|1127.87|1110.77|1127.06|1109.96|12
1651625280000|2022-05-04 00:48:00|1127.17|1110.07|1127.12|1110.02|1127.17|1110.07|1127.12|1110.02|6
1651625290000|2022-05-04 00:48:10|1127.29|1110.19|1127.2|1110.1|1127.39|1110.29|1127.17|1110.07|6
1651625300000|2022-05-04 00:48:20|1127.15|1110.05|1127.08|1109.98|1127.15|1110.05|1127.08|1109.98|3
1651625310000|2022-05-04 00:48:30|1127.11|1110.01|1127.53|1110.43|1127.53|1110.43|1127.03|1109.93|10
1651625320000|2022-05-04 00:48:40|1127.51|1110.41|1127.29|1110.19|1127.51|1110.41|1127.29|1110.19|8
1651625330000|2022-05-04 00:48:50|1127.31|1110.21|1127.24|1110.14|1127.31|1110.21|1127.16|1110.06|7
1651625340000|2022-05-04 00:49:00|1127.26|1110.16|1127.32|1110.22|1127.32|1110.22|1127.24|1110.14|5
1651625350000|2022-05-04 00:49:10|1127.31|1110.21|1127.35|1110.25|1127.41|1110.31|1127.31|1110.21|9
1651625360000|2022-05-04 00:49:20|1127.33|1110.23|1127.29|1110.19|1127.33|1110.23|1127.29|1110.19|4
1651625370000|2022-05-04 00:49:30|1127.32|1110.22|1127.29|1110.19|1127.32|1110.22|1127.29|1110.19|2
1651625380000|2022-05-04 00:49:40|1127.3|1110.2|1127.3|1110.2|1127.3|1110.2|1127.3|1110.2|1
1651625390000|2022-05-04 00:49:50|1127.31|1110.21|1127.3|1110.2|1127.31|1110.21|1127.3|1110.2|2
1651625400000|2022-05-04 00:50:00|1127.35|1110.25|1127.37|1110.27|1127.37|1110.27|1127.35|1110.25|2
1651625410000|2022-05-04 00:50:10|1127.34|1110.24|1127.34|1110.24|1127.34|1110.24|1127.34|1110.24|1
1651625420000|2022-05-04 00:50:20|1127.32|1110.22|1127.52|1110.42|1127.52|1110.42|1127.18|1110.08|10
1651625430000|2022-05-04 00:50:30|1127.49|1110.39|1127.34|1110.24|1127.49|1110.39|1127.34|1110.24|5
1651625440000|2022-05-04 00:50:40|1127.51|1110.41|1128.02|1110.92|1128.02|1110.92|1127.47|1110.37|18
1651625460000|2022-05-04 00:51:00|1128.06|1110.96|1128.87|1111.77|1128.91|1111.81|1128.06|1110.96|15
1651625470000|2022-05-04 00:51:10|1128.39|1111.29|1128.24|1111.14|1128.72|1111.62|1128.21|1111.11|16
1651625480000|2022-05-04 00:51:20|1128.21|1111.11|1128.94|1111.84|1128.98|1111.88|1128.21|1111.11|15
1651625490000|2022-05-04 00:51:30|1128.95|1111.85|1128.94|1111.84|1128.95|1111.85|1128.94|1111.84|6
1651625500000|2022-05-04 00:51:40|1128.95|1111.85|1128.95|1111.85|1128.95|1111.85|1128.94|1111.84|3
1651625510000|2022-05-04 00:51:50|1128.94|1111.84|1128.98|1111.88|1128.99|1111.89|1128.94|1111.84|5
1651625520000|2022-05-04 00:52:00|1129.02|1111.92|1129.44|1112.34|1129.44|1112.34|1129|1111.9|18
1651625530000|2022-05-04 00:52:10|1129.45|1112.35|1130|1112.9|1130|1112.9|1129.45|1112.35|12
1651625550000|2022-05-04 00:52:30|1130.08|1112.98|1130.07|1112.97|1130.08|1112.98|1130.07|1112.97|2
1651625560000|2022-05-04 00:52:40|1130.04|1112.94|1130.53|1113.43|1130.53|1113.43|1130.04|1112.94|9
1651625570000|2022-05-04 00:52:50|1130.52|1113.42|1130.87|1113.77|1130.9|1113.8|1130.46|1113.36|12
1651625580000|2022-05-04 00:53:00|1130.85|1113.75|1131.05|1113.95|1131.45|1114.35|1130.85|1113.75|18
1651625590000|2022-05-04 00:53:10|1131.06|1113.96|1131.1|1114|1131.1|1114|1131.06|1113.96|2
1651625600000|2022-05-04 00:53:20|1131.11|1114.01|1131.01|1113.91|1131.14|1114.04|1131|1113.9|8
1651625610000|2022-05-04 00:53:30|1131.02|1113.92|1130.14|1113.04|1131.05|1113.95|1130.14|1113.04|19
1651625620000|2022-05-04 00:53:40|1130.15|1113.05|1130.2|1113.1|1130.21|1113.11|1130.15|1113.05|4
1651625630000|2022-05-04 00:53:50|1130.22|1113.12|1130.12|1113.02|1130.24|1113.14|1130.12|1113.02|3
1651625640000|2022-05-04 00:54:00|1130.08|1112.98|1130.17|1113.07|1130.35|1113.25|1130.05|1112.95|18
1651625650000|2022-05-04 00:54:10|1130.23|1113.13|1130.15|1113.05|1130.36|1113.26|1130.15|1113.05|10
1651625670000|2022-05-04 00:54:30|1130.14|1113.04|1130.14|1113.04|1130.41|1113.31|1130.14|1113.04|8
1651625680000|2022-05-04 00:54:40|1130.2|1113.1|1130.85|1113.75|1130.94|1113.84|1130.2|1113.1|15
1651625690000|2022-05-04 00:54:50|1130.84|1113.74|1130.85|1113.75|1130.85|1113.75|1130.79|1113.69|6
1651625700000|2022-05-04 00:55:00|1130.87|1113.77|1130.87|1113.77|1130.87|1113.77|1130.87|1113.77|1
1651625710000|2022-05-04 00:55:10|1130.94|1113.84|1130.87|1113.77|1130.94|1113.84|1130.87|1113.77|5
1651625720000|2022-05-04 00:55:20|1130.9|1113.8|1130.22|1113.12|1130.9|1113.8|1130.22|1113.12|14
1651625730000|2022-05-04 00:55:30|1130.23|1113.13|1130.79|1113.69|1130.8|1113.7|1130.22|1113.12|18
1651625740000|2022-05-04 00:55:40|1130.83|1113.73|1130.81|1113.71|1130.83|1113.73|1130.78|1113.68|6
1651625750000|2022-05-04 00:55:50|1130.89|1113.79|1130.89|1113.79|1130.89|1113.79|1130.89|1113.79|1
1651625760000|2022-05-04 00:56:00|1130.9|1113.8|1130.89|1113.79|1130.92|1113.82|1130.89|1113.79|4
1651625770000|2022-05-04 00:56:10|1130.9|1113.8|1130.97|1113.87|1130.97|1113.87|1130.9|1113.8|2
1651625780000|2022-05-04 00:56:20|1130.99|1113.89|1130.95|1113.85|1130.99|1113.89|1130.95|1113.85|2
1651625790000|2022-05-04 00:56:30|1130.97|1113.87|1130.98|1113.88|1130.98|1113.88|1130.97|1113.87|2
1651625800000|2022-05-04 00:56:40|1130.97|1113.87|1130.95|1113.85|1130.97|1113.87|1130.95|1113.85|3
1651625810000|2022-05-04 00:56:50|1130.94|1113.84|1130.91|1113.81|1130.97|1113.87|1130.9|1113.8|4
1651625820000|2022-05-04 00:57:00|1130.94|1113.84|1131|1113.9|1131|1113.9|1130.91|1113.81|6
1651625840000|2022-05-04 00:57:20|1131.02|1113.92|1131.02|1113.92|1131.02|1113.92|1131.02|1113.92|1
1651625850000|2022-05-04 00:57:30|1131.01|1113.91|1131.07|1113.97|1131.17|1114.07|1131|1113.9|11
1651625860000|2022-05-04 00:57:40|1131.09|1113.99|1131.09|1113.99|1131.09|1113.99|1131.09|1113.99|1
1651625870000|2022-05-04 00:57:50|1131.05|1113.95|1131.07|1113.97|1131.07|1113.97|1131.05|1113.95|2
1651625880000|2022-05-04 00:58:00|1131.06|1113.96|1131.13|1114.03|1131.13|1114.03|1131.06|1113.96|5
1651625890000|2022-05-04 00:58:10|1131.06|1113.96|1131.05|1113.95|1131.06|1113.96|1131.03|1113.93|3
1651625900000|2022-05-04 00:58:20|1131.01|1113.91|1130.91|1113.81|1131.09|1113.99|1130.5|1113.4|12
1651625910000|2022-05-04 00:58:30|1130.83|1113.73|1130.94|1113.84|1130.94|1113.84|1130.83|1113.73|4
1651625920000|2022-05-04 00:58:40|1130.9|1113.8|1130.9|1113.8|1130.92|1113.82|1130.87|1113.77|4
1651625930000|2022-05-04 00:58:50|1130.87|1113.77|1131.15|1114.05|1131.16|1114.06|1130.87|1113.77|8
1651625940000|2022-05-04 00:59:00|1131.14|1114.04|1131.08|1113.98|1131.14|1114.04|1131.08|1113.98|3
1651625960000|2022-05-04 00:59:20|1131.03|1113.93|1131.05|1113.95|1131.05|1113.95|1130.99|1113.89|7
1651625970000|2022-05-04 00:59:30|1130.95|1113.85|1130.98|1113.88|1130.99|1113.89|1130.95|1113.85|3
1651625980000|2022-05-04 00:59:40|1131|1113.9|1131|1113.9|1131|1113.9|1130.99|1113.89|3
1651625990000|2022-05-04 00:59:50|1130.98|1113.88|1131.11|1114.01|1131.12|1114.02|1130.98|1113.88|4
1651626000000|2022-05-04 01:00:00|1131.13|1114.03|1131.7|1114.6|1131.7|1114.6|1131.13|1114.03|16
1651626010000|2022-05-04 01:00:10|1131.71|1114.61|1132.01|1114.91|1132.01|1114.91|1131.71|1114.61|12
1651626020000|2022-05-04 01:00:20|1132.05|1114.95|1131.79|1114.69|1132.05|1114.95|1131.79|1114.69|7
1651626030000|2022-05-04 01:00:30|1131.8|1114.7|1131.99|1114.89|1132.05|1114.95|1131.8|1114.7|12
1651626040000|2022-05-04 01:00:40|1132.01|1114.91|1132.01|1114.91|1132.01|1114.91|1132.01|1114.91|1
1651626050000|2022-05-04 01:00:50|1132.02|1114.92|1131.92|1114.82|1132.02|1114.92|1131.85|1114.75|11
1651626060000|2022-05-04 01:01:00|1131.95|1114.85|1133.59|1116.49|1133.66|1116.56|1131.95|1114.85|18
1651626070000|2022-05-04 01:01:10|1133.62|1116.52|1137.44|1120.34|1137.84|1120.74|1133.49|1116.39|29
1651626080000|2022-05-04 01:01:20|1137.59|1120.49|1136.52|1119.42|1138.39|1121.29|1136.25|1119.15|29
1651626090000|2022-05-04 01:01:30|1136.55|1119.45|1138.86|1121.76|1138.9|1121.8|1136.55|1119.45|30
1651626100000|2022-05-04 01:01:40|1138.88|1121.78|1137.11|1120.01|1138.91|1121.81|1136.5|1119.4|24
1651626110000|2022-05-04 01:01:50|1137.14|1120.04|1137.98|1120.88|1138.07|1120.97|1137.07|1119.97|23
1651626120000|2022-05-04 01:02:00|1138.09|1120.99|1138.23|1121.13|1138.67|1121.57|1137.98|1120.88|25
1651626130000|2022-05-04 01:02:10|1138.29|1121.19|1137.92|1120.82|1138.62|1121.52|1137.91|1120.81|23
1651626140000|2022-05-04 01:02:20|1137.93|1120.83|1137.9|1120.8|1137.93|1120.83|1137.83|1120.73|20
1651626150000|2022-05-04 01:02:30|1137.87|1120.77|1137.83|1120.73|1137.91|1120.81|1137.29|1120.19|14
1651626160000|2022-05-04 01:02:40|1137.33|1120.23|1137.91|1120.81|1137.98|1120.88|1137.33|1120.23|11
1651626170000|2022-05-04 01:02:50|1137.9|1120.8|1138.02|1120.92|1138.3|1121.2|1137.87|1120.77|18
1651626180000|2022-05-04 01:03:00|1137.99|1120.89|1138.06|1120.96|1138.06|1120.96|1137.99|1120.89|4
1651626190000|2022-05-04 01:03:10|1138.04|1120.94|1138.06|1120.96|1138.1|1121|1137.98|1120.88|7
1651626200000|2022-05-04 01:03:20|1138.02|1120.92|1137.94|1120.84|1138.11|1121.01|1137.92|1120.82|15
1651626210000|2022-05-04 01:03:30|1137.98|1120.88|1138.02|1120.92|1138.02|1120.92|1137.93|1120.83|9
1651626250000|2022-05-04 01:04:10|1138.07|1120.97|1138.06|1120.96|1138.07|1120.97|1138.06|1120.96|2
1651626260000|2022-05-04 01:04:20|1138.12|1121.02|1138.91|1121.81|1139.06|1121.96|1138.12|1121.02|21
1651626270000|2022-05-04 01:04:30|1138.85|1121.75|1138.91|1121.81|1138.91|1121.81|1138.79|1121.69|16
1651626280000|2022-05-04 01:04:40|1138.82|1121.72|1138.32|1121.22|1138.91|1121.81|1138.21|1121.11|14
1651626290000|2022-05-04 01:04:50|1138.31|1121.21|1137.97|1120.87|1138.31|1121.21|1137.95|1120.85|19
1651626300000|2022-05-04 01:05:00|1137.98|1120.88|1138.2|1121.1|1138.2|1121.1|1137.92|1120.82|15
1651626310000|2022-05-04 01:05:10|1138.18|1121.08|1138.07|1120.97|1138.18|1121.08|1137.87|1120.77|19
1651626320000|2022-05-04 01:05:20|1137.99|1120.89|1137.96|1120.86|1138.01|1120.91|1137.96|1120.86|6
1651626340000|2022-05-04 01:05:40|1137.98|1120.88|1137.96|1120.86|1137.99|1120.89|1137.96|1120.86|5
1651626350000|2022-05-04 01:05:50|1137.98|1120.88|1137.98|1120.88|1137.99|1120.89|1137.97|1120.87|4
1651626360000|2022-05-04 01:06:00|1137.97|1120.87|1138.31|1121.21|1138.41|1121.31|1137.96|1120.86|15
1651626370000|2022-05-04 01:06:10|1138.34|1121.24|1139.05|1121.95|1139.21|1122.11|1138.34|1121.24|17
1651626380000|2022-05-04 01:06:20|1139.06|1121.96|1139.17|1122.07|1139.17|1122.07|1139.04|1121.94|4
1651626390000|2022-05-04 01:06:30|1139.12|1122.02|1139.12|1122.02|1139.12|1122.02|1139.02|1121.92|12
1651626400000|2022-05-04 01:06:40|1139.1|1122|1139.13|1122.03|1139.17|1122.07|1139.01|1121.91|17
1651626410000|2022-05-04 01:06:50|1139.12|1122.02|1139.11|1122.01|1139.17|1122.07|1139.05|1121.95|13
1651626420000|2022-05-04 01:07:00|1139.14|1122.04|1139.2|1122.1|1139.21|1122.11|1139.1|1122|10
1651626430000|2022-05-04 01:07:10|1139.16|1122.06|1139.16|1122.06|1139.22|1122.12|1139.16|1122.06|10
1651626440000|2022-05-04 01:07:20|1139.22|1122.12|1139.19|1122.09|1139.22|1122.12|1139.17|1122.07|7
1651626450000|2022-05-04 01:07:30|1139.2|1122.1|1139.19|1122.09|1139.22|1122.12|1139.14|1122.04|11
1651626460000|2022-05-04 01:07:40|1139.16|1122.06|1139.27|1122.17|1139.27|1122.17|1139.15|1122.05|5
1651626470000|2022-05-04 01:07:50|1139.16|1122.06|1139.47|1122.37|1139.47|1122.37|1139.16|1122.06|6
1651626480000|2022-05-04 01:08:00|1139.69|1122.59|1139.73|1122.63|1139.73|1122.63|1139.69|1122.59|4
1651626490000|2022-05-04 01:08:10|1139.75|1122.65|1140.53|1123.43|1140.53|1123.43|1139.75|1122.65|23
1651626500000|2022-05-04 01:08:20|1140.55|1123.45|1140.95|1123.85|1141.04|1123.94|1140.48|1123.38|10
1651626510000|2022-05-04 01:08:30|1140.97|1123.87|1141.06|1123.96|1141.06|1123.96|1140.96|1123.86|8
1651626520000|2022-05-04 01:08:40|1141.04|1123.94|1141.06|1123.96|1141.06|1123.96|1141.04|1123.94|2
1651626530000|2022-05-04 01:08:50|1141.04|1123.94|1141.06|1123.96|1141.07|1123.97|1141.04|1123.94|3
1651626540000|2022-05-04 01:09:00|1141.01|1123.91|1141.02|1123.92|1141.02|1123.92|1141.01|1123.91|2
1651626550000|2022-05-04 01:09:10|1141.03|1123.93|1141.05|1123.95|1141.05|1123.95|1141.03|1123.93|3
1651626560000|2022-05-04 01:09:20|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1141.06|1123.96|1
1651626570000|2022-05-04 01:09:30|1141.08|1123.98|1140.98|1123.88|1141.08|1123.98|1140.91|1123.81|12
1651626580000|2022-05-04 01:09:40|1140.99|1123.89|1140.95|1123.85|1141.03|1123.93|1140.79|1123.69|15
1651626590000|2022-05-04 01:09:50|1140.96|1123.86|1140.95|1123.85|1140.97|1123.87|1140.95|1123.85|5
1651626600000|2022-05-04 01:10:00|1140.94|1123.84|1139.86|1122.76|1140.97|1123.87|1139.86|1122.76|20
1651626610000|2022-05-04 01:10:10|1139.77|1122.67|1140.03|1122.93|1140.09|1122.99|1139.44|1122.34|13
1651626620000|2022-05-04 01:10:20|1140.04|1122.94|1140.06|1122.96|1140.08|1122.98|1140.02|1122.92|4
1651626630000|2022-05-04 01:10:30|1140.07|1122.97|1140|1122.9|1140.07|1122.97|1139.82|1122.72|12
1651626640000|2022-05-04 01:10:40|1139.99|1122.89|1139.2|1122.1|1139.99|1122.89|1139.2|1122.1|13
1651626650000|2022-05-04 01:10:50|1139.21|1122.11|1138.7|1121.6|1139.21|1122.11|1138.7|1121.6|7
1651626660000|2022-05-04 01:11:00|1138.66|1121.56|1137.97|1120.87|1138.66|1121.56|1137.87|1120.77|14
1651626670000|2022-05-04 01:11:10|1138.03|1120.93|1137.87|1120.77|1138.08|1120.98|1137.87|1120.77|12
1651626680000|2022-05-04 01:11:20|1137.88|1120.78|1137.97|1120.87|1138|1120.9|1137.88|1120.78|5
1651626690000|2022-05-04 01:11:30|1137.9|1120.8|1137.88|1120.78|1137.9|1120.8|1137.88|1120.78|2
1651626700000|2022-05-04 01:11:40|1137.83|1120.73|1137.25|1120.15|1137.83|1120.73|1137.23|1120.13|13
1651626710000|2022-05-04 01:11:50|1137.32|1120.22|1137.25|1120.15|1137.32|1120.22|1137.25|1120.15|2
1651626720000|2022-05-04 01:12:00|1137.21|1120.11|1137.09|1119.99|1137.21|1120.11|1137.09|1119.99|7
1651626730000|2022-05-04 01:12:10|1137.08|1119.98|1137.04|1119.94|1137.08|1119.98|1136.99|1119.89|3
1651626740000|2022-05-04 01:12:20|1137.07|1119.97|1137.04|1119.94|1137.07|1119.97|1137.03|1119.93|4
1651626760000|2022-05-04 01:12:40|1137.03|1119.93|1136.97|1119.87|1137.03|1119.93|1136.76|1119.66|21
1651626770000|2022-05-04 01:12:50|1136.98|1119.88|1136.85|1119.75|1136.98|1119.88|1136.85|1119.75|12
1651626780000|2022-05-04 01:13:00|1136.84|1119.74|1136.85|1119.75|1136.85|1119.75|1136.84|1119.74|2
1651626790000|2022-05-04 01:13:10|1136.89|1119.79|1136.86|1119.76|1136.95|1119.85|1136.86|1119.76|3
1651626810000|2022-05-04 01:13:30|1136.95|1119.85|1135.9|1118.8|1136.95|1119.85|1135.9|1118.8|17
1651626820000|2022-05-04 01:13:40|1135.49|1118.39|1135.88|1118.78|1135.89|1118.79|1135.49|1118.39|6
1651626830000|2022-05-04 01:13:50|1135.77|1118.67|1135.86|1118.76|1135.97|1118.87|1135.77|1118.67|5
1651626840000|2022-05-04 01:14:00|1135.78|1118.68|1135.17|1118.07|1135.78|1118.68|1135.17|1118.07|4
1651626850000|2022-05-04 01:14:10|1135.19|1118.09|1135.27|1118.17|1135.27|1118.17|1135.19|1118.09|2
1651626860000|2022-05-04 01:14:20|1135.32|1118.22|1135.12|1118.02|1135.32|1118.22|1135.12|1118.02|2
1651626870000|2022-05-04 01:14:30|1135.11|1118.01|1135.11|1118.01|1135.11|1118.01|1135.11|1118.01|1
1651626880000|2022-05-04 01:14:40|1135.04|1117.94|1135.06|1117.96|1135.16|1118.06|1135.04|1117.94|7
1651626890000|2022-05-04 01:14:50|1135.04|1117.94|1135.08|1117.98|1135.08|1117.98|1135.02|1117.92|3
1651626900000|2022-05-04 01:15:00|1135.05|1117.95|1134.42|1117.32|1135.18|1118.08|1134.42|1117.32|15
1651626910000|2022-05-04 01:15:10|1134.4|1117.3|1134.23|1117.13|1134.4|1117.3|1134.23|1117.13|8
1651626920000|2022-05-04 01:15:20|1134.18|1117.08|1134.19|1117.09|1134.39|1117.29|1134.11|1117.01|16
1651626930000|2022-05-04 01:15:30|1134.18|1117.08|1134.03|1116.93|1134.23|1117.13|1134.01|1116.91|21
1651626940000|2022-05-04 01:15:40|1134.04|1116.94|1133.93|1116.83|1134.13|1117.03|1133.89|1116.79|12
1651626950000|2022-05-04 01:15:50|1133.92|1116.82|1134.09|1116.99|1134.09|1116.99|1133.9|1116.8|5
1651626960000|2022-05-04 01:16:00|1134.15|1117.05|1134.15|1117.05|1134.15|1117.05|1134.15|1117.05|1
1651626970000|2022-05-04 01:16:10|1134.13|1117.03|1134.16|1117.06|1134.16|1117.06|1134.12|1117.02|5
1651626980000|2022-05-04 01:16:20|1134.11|1117.01|1134.68|1117.58|1134.93|1117.83|1134.11|1117.01|12
1651626990000|2022-05-04 01:16:30|1134.7|1117.6|1135.8|1118.7|1135.92|1118.82|1134.65|1117.55|20
1651627000000|2022-05-04 01:16:40|1135.88|1118.78|1135.5|1118.4|1135.88|1118.78|1135.46|1118.36|19
1651627010000|2022-05-04 01:16:50|1135.57|1118.47|1135|1117.9|1135.63|1118.53|1135|1117.9|10
1651627020000|2022-05-04 01:17:00|1134.99|1117.89|1134.86|1117.76|1134.99|1117.89|1134.6|1117.5|14
1651627030000|2022-05-04 01:17:10|1134.87|1117.77|1135.12|1118.02|1135.12|1118.02|1134.87|1117.77|15
1651627040000|2022-05-04 01:17:20|1135.33|1118.23|1135.59|1118.49|1135.78|1118.68|1135.32|1118.22|12
1651627050000|2022-05-04 01:17:30|1135.7|1118.6|1135.95|1118.85|1135.95|1118.85|1135.67|1118.57|3
1651627060000|2022-05-04 01:17:40|1135.87|1118.77|1135.87|1118.77|1135.87|1118.77|1135.87|1118.77|1
1651627070000|2022-05-04 01:17:50|1135.88|1118.78|1135.9|1118.8|1135.9|1118.8|1135.85|1118.75|7
1651627080000|2022-05-04 01:18:00|1135.94|1118.84|1135.99|1118.89|1136.03|1118.93|1135.93|1118.83|8
1651627090000|2022-05-04 01:18:10|1135.95|1118.85|1135.99|1118.89|1135.99|1118.89|1135.95|1118.85|5
1651627100000|2022-05-04 01:18:20|1136.02|1118.92|1136.04|1118.94|1136.08|1118.98|1136.02|1118.92|5
1651627120000|2022-05-04 01:18:40|1136.06|1118.96|1136.04|1118.94|1136.06|1118.96|1135.98|1118.88|9
1651627130000|2022-05-04 01:18:50|1135.95|1118.85|1136.07|1118.97|1136.07|1118.97|1135.95|1118.85|5
1651627140000|2022-05-04 01:19:00|1136.01|1118.91|1136.03|1118.93|1136.08|1118.98|1136.01|1118.91|3
1651627150000|2022-05-04 01:19:10|1136.08|1118.98|1136.45|1119.35|1136.45|1119.35|1136.08|1118.98|4
1651627160000|2022-05-04 01:19:20|1136.43|1119.33|1136.95|1119.85|1136.95|1119.85|1136.43|1119.33|13
1651627170000|2022-05-04 01:19:30|1136.96|1119.86|1137.21|1120.11|1137.21|1120.11|1136.92|1119.82|9
1651627180000|2022-05-04 01:19:40|1137.2|1120.1|1137.02|1119.92|1137.2|1120.1|1137|1119.9|9
1651627190000|2022-05-04 01:19:50|1137.07|1119.97|1136.76|1119.66|1137.14|1120.04|1136.75|1119.65|14
1651627200000|2022-05-04 01:20:00|1136.75|1119.65|1136.66|1119.56|1136.76|1119.66|1136.52|1119.42|14
1651627210000|2022-05-04 01:20:10|1136.62|1119.52|1136.69|1119.59|1136.71|1119.61|1136.62|1119.52|7
1651627220000|2022-05-04 01:20:20|1136.65|1119.55|1136.72|1119.62|1136.72|1119.62|1136.65|1119.55|12
1651627230000|2022-05-04 01:20:30|1136.69|1119.59|1136.74|1119.64|1136.74|1119.64|1136.69|1119.59|11
1651627240000|2022-05-04 01:20:40|1136.63|1119.53|1137.11|1120.01|1137.11|1120.01|1136.56|1119.46|22
1651627250000|2022-05-04 01:20:50|1137.16|1120.06|1137.34|1120.24|1137.41|1120.31|1137.16|1120.06|8
1651627260000|2022-05-04 01:21:00|1137.35|1120.25|1137.49|1120.39|1137.5|1120.4|1137.35|1120.25|8
1651627270000|2022-05-04 01:21:10|1137.52|1120.42|1137.52|1120.42|1137.52|1120.42|1137.52|1120.42|1
1651627280000|2022-05-04 01:21:20|1138.01|1120.91|1138.05|1120.95|1138.05|1120.95|1138|1120.9|6
1651627290000|2022-05-04 01:21:30|1138.04|1120.94|1138.06|1120.96|1138.06|1120.96|1138.04|1120.94|5
1651627300000|2022-05-04 01:21:40|1137.94|1120.84|1138.18|1121.08|1138.18|1121.08|1137.94|1120.84|4
1651627320000|2022-05-04 01:22:00|1138.2|1121.1|1138.37|1121.27|1138.37|1121.27|1138.2|1121.1|2
1651627330000|2022-05-04 01:22:10|1138.29|1121.19|1138.83|1121.73|1138.83|1121.73|1138.29|1121.19|9
1651627340000|2022-05-04 01:22:20|1138.81|1121.71|1138.93|1121.83|1138.94|1121.84|1138.78|1121.68|11
1651627350000|2022-05-04 01:22:30|1138.91|1121.81|1138.94|1121.84|1138.94|1121.84|1138.73|1121.63|6
1651627360000|2022-05-04 01:22:40|1138.86|1121.76|1138.96|1121.86|1138.96|1121.86|1138.82|1121.72|12
1651627370000|2022-05-04 01:22:50|1138.97|1121.87|1138.73|1121.63|1138.97|1121.87|1138.71|1121.61|8
1651627380000|2022-05-04 01:23:00|1138.72|1121.62|1138.72|1121.62|1138.72|1121.62|1138.72|1121.62|1
1651627390000|2022-05-04 01:23:10|1138.75|1121.65|1138.8|1121.7|1138.8|1121.7|1138.75|1121.65|2
1651627400000|2022-05-04 01:23:20|1138.75|1121.65|1138.75|1121.65|1138.75|1121.65|1138.75|1121.65|1
1651627420000|2022-05-04 01:23:40|1138.84|1121.74|1138.84|1121.74|1138.84|1121.74|1138.84|1121.74|1
1651627430000|2022-05-04 01:23:50|1138.88|1121.78|1138.79|1121.69|1138.88|1121.78|1138.79|1121.69|2
1651627440000|2022-05-04 01:24:00|1138.8|1121.7|1138.9|1121.8|1138.9|1121.8|1138.75|1121.65|5
1651627450000|2022-05-04 01:24:10|1138.77|1121.67|1139.69|1122.59|1139.69|1122.59|1138.77|1121.67|15
1651627460000|2022-05-04 01:24:20|1139.74|1122.64|1139.62|1122.52|1139.82|1122.72|1139.62|1122.52|9
1651627480000|2022-05-04 01:24:40|1139.69|1122.59|1140.02|1122.92|1140.34|1123.24|1139.69|1122.59|15
1651627490000|2022-05-04 01:24:50|1140|1122.9|1139.96|1122.86|1140|1122.9|1139.85|1122.75|13
1651627500000|2022-05-04 01:25:00|1139.83|1122.73|1139.98|1122.88|1139.99|1122.89|1139.7|1122.6|19
1651627510000|2022-05-04 01:25:10|1139.97|1122.87|1139.94|1122.84|1139.98|1122.88|1139.91|1122.81|9
1651627520000|2022-05-04 01:25:20|1139.91|1122.81|1139.25|1122.15|1139.94|1122.84|1139.22|1122.12|11
1651627530000|2022-05-04 01:25:30|1139.09|1121.99|1139.09|1121.99|1139.09|1121.99|1139.09|1121.99|1
1651627540000|2022-05-04 01:25:40|1139.14|1122.04|1139.14|1122.04|1139.14|1122.04|1139.14|1122.04|1
1651627550000|2022-05-04 01:25:50|1139.12|1122.02|1139.3|1122.2|1139.3|1122.2|1139.12|1122.02|5
1651627560000|2022-05-04 01:26:00|1139.26|1122.16|1139.23|1122.13|1139.26|1122.16|1139.23|1122.13|2
1651627570000|2022-05-04 01:26:10|1139.24|1122.14|1139.12|1122.02|1139.25|1122.15|1139.11|1122.01|9
1651627580000|2022-05-04 01:26:20|1139.03|1121.93|1138.76|1121.66|1139.12|1122.02|1138.76|1121.66|13
1651627590000|2022-05-04 01:26:30|1138.75|1121.65|1138.57|1121.47|1138.75|1121.65|1138.57|1121.47|6
1651627610000|2022-05-04 01:26:50|1138.63|1121.53|1138.69|1121.59|1138.71|1121.61|1138.63|1121.53|9
1651627620000|2022-05-04 01:27:00|1138.83|1121.73|1138.88|1121.78|1138.89|1121.79|1138.82|1121.72|7
1651627630000|2022-05-04 01:27:10|1138.89|1121.79|1138.8|1121.7|1138.89|1121.79|1138.76|1121.66|20
1651627640000|2022-05-04 01:27:20|1138.81|1121.71|1138.73|1121.63|1138.81|1121.71|1138.73|1121.63|17
1651627650000|2022-05-04 01:27:30|1138.74|1121.64|1138.78|1121.68|1138.81|1121.71|1138.74|1121.64|11
1651627660000|2022-05-04 01:27:40|1138.74|1121.64|1139.02|1121.92|1139.02|1121.92|1138.74|1121.64|9
1651627680000|2022-05-04 01:28:00|1138.83|1121.73|1138.88|1121.78|1138.89|1121.79|1138.83|1121.73|7
1651627690000|2022-05-04 01:28:10|1138.91|1121.81|1138.91|1121.81|1138.91|1121.81|1138.91|1121.81|1
1651627700000|2022-05-04 01:28:20|1138.9|1121.8|1138.66|1121.56|1138.9|1121.8|1138.66|1121.56|6
1651627710000|2022-05-04 01:28:30|1138.8|1121.7|1138.67|1121.57|1138.8|1121.7|1138.67|1121.57|9
1651627720000|2022-05-04 01:28:40|1138.15|1121.05|1138.15|1121.05|1138.15|1121.05|1138.15|1121.05|1
1651627730000|2022-05-04 01:28:50|1138.14|1121.04|1138.12|1121.02|1138.14|1121.04|1138.12|1121.02|6
1651627740000|2022-05-04 01:29:00|1138.11|1121.01|1137.57|1120.47|1138.11|1121.01|1137.57|1120.47|8
1651627750000|2022-05-04 01:29:10|1137.72|1120.62|1137.69|1120.59|1137.72|1120.62|1137.69|1120.59|2
1651627760000|2022-05-04 01:29:20|1137.68|1120.58|1137.9|1120.8|1137.9|1120.8|1137.6|1120.5|9
1651627770000|2022-05-04 01:29:30|1137.89|1120.79|1137.93|1120.83|1137.93|1120.83|1137.89|1120.79|3
1651627780000|2022-05-04 01:29:40|1137.89|1120.79|1137.93|1120.83|1137.95|1120.85|1137.87|1120.77|8
1651627790000|2022-05-04 01:29:50|1137.95|1120.85|1138.03|1120.93|1138.09|1120.99|1137.95|1120.85|11
1651627800000|2022-05-04 01:30:00|1138.04|1120.94|1138.11|1121.01|1138.13|1121.03|1138.04|1120.94|9
1651627810000|2022-05-04 01:30:10|1138.14|1121.04|1138.51|1121.41|1138.72|1121.62|1138.12|1121.02|25
1651627820000|2022-05-04 01:30:20|1138.53|1121.43|1138.74|1121.64|1138.75|1121.65|1138.53|1121.43|10
1651627830000|2022-05-04 01:30:30|1138.87|1121.77|1138.87|1121.77|1138.87|1121.77|1138.83|1121.73|7
1651627840000|2022-05-04 01:30:40|1138.88|1121.78|1138.85|1121.75|1138.88|1121.78|1138.85|1121.75|3
1651627850000|2022-05-04 01:30:50|1138.87|1121.77|1138.87|1121.77|1138.87|1121.77|1138.87|1121.77|1
1651627860000|2022-05-04 01:31:00|1138.86|1121.76|1138.85|1121.75|1138.86|1121.76|1138.85|1121.75|2
1651627870000|2022-05-04 01:31:10|1138.84|1121.74|1137.33|1120.23|1138.84|1121.74|1137.33|1120.23|16
1651627880000|2022-05-04 01:31:20|1137.32|1120.22|1136.96|1119.86|1137.32|1120.22|1136.96|1119.86|16
1651627890000|2022-05-04 01:31:30|1136.98|1119.88|1137.98|1120.88|1137.98|1120.88|1136.98|1119.88|16
1651627900000|2022-05-04 01:31:40|1137.93|1120.83|1138.05|1120.95|1138.35|1121.25|1137.93|1120.83|16
1651627910000|2022-05-04 01:31:50|1138.03|1120.93|1137.58|1120.48|1138.05|1120.95|1137.58|1120.48|13
1651627920000|2022-05-04 01:32:00|1137.53|1120.43|1137.69|1120.59|1137.69|1120.59|1137.27|1120.17|10
1651627930000|2022-05-04 01:32:10|1137.77|1120.67|1137.8|1120.7|1137.8|1120.7|1137.76|1120.66|10
1651627940000|2022-05-04 01:32:20|1137.78|1120.68|1137.8|1120.7|1137.8|1120.7|1137.78|1120.68|6
1651627950000|2022-05-04 01:32:30|1137.79|1120.69|1137.78|1120.68|1137.79|1120.69|1137.78|1120.68|2
1651627960000|2022-05-04 01:32:40|1137.76|1120.66|1137.74|1120.64|1137.78|1120.68|1137.72|1120.62|10
1651627970000|2022-05-04 01:32:50|1137.69|1120.59|1137.52|1120.42|1137.69|1120.59|1137.5|1120.4|7
1651627980000|2022-05-04 01:33:00|1137.48|1120.38|1137.43|1120.33|1137.48|1120.38|1137.38|1120.28|6
1651627990000|2022-05-04 01:33:10|1137.44|1120.34|1137.41|1120.31|1137.44|1120.34|1137.4|1120.3|6
1651628000000|2022-05-04 01:33:20|1137.4|1120.3|1137.4|1120.3|1137.41|1120.31|1137.4|1120.3|3
1651628010000|2022-05-04 01:33:30|1137.41|1120.31|1137.35|1120.25|1137.41|1120.31|1137.35|1120.25|9
1651628020000|2022-05-04 01:33:40|1137.36|1120.26|1137.05|1119.95|1137.5|1120.4|1137.02|1119.92|14
1651628030000|2022-05-04 01:33:50|1137.03|1119.93|1136.86|1119.76|1137.03|1119.93|1136.83|1119.73|9
1651628040000|2022-05-04 01:34:00|1136.84|1119.74|1136.73|1119.63|1136.85|1119.75|1136.73|1119.63|6
1651628050000|2022-05-04 01:34:10|1136.72|1119.62|1135.48|1118.38|1136.78|1119.68|1135.39|1118.29|18
1651628060000|2022-05-04 01:34:20|1135.42|1118.32|1135.61|1118.51|1135.7|1118.6|1134.97|1117.87|12
1651628070000|2022-05-04 01:34:30|1135.63|1118.53|1135.4|1118.3|1135.75|1118.65|1135.01|1117.91|21
1651628080000|2022-05-04 01:34:40|1135.33|1118.23|1135.35|1118.25|1135.35|1118.25|1135.33|1118.23|3
1651628090000|2022-05-04 01:34:50|1135.27|1118.17|1131.04|1113.94|1135.28|1118.18|1131.04|1113.94|28
1651628100000|2022-05-04 01:35:00|1131.32|1114.22|1131.07|1113.97|1131.72|1114.62|1130.68|1113.58|29
1651628110000|2022-05-04 01:35:10|1131.08|1113.98|1130.68|1113.58|1131.1|1114|1130.16|1113.06|23
1651628120000|2022-05-04 01:35:20|1130.67|1113.57|1130.03|1112.93|1130.71|1113.61|1130.03|1112.93|22
1651628130000|2022-05-04 01:35:30|1129.77|1112.67|1129.1|1112|1129.82|1112.72|1129.03|1111.93|20
1651628140000|2022-05-04 01:35:40|1129.09|1111.99|1129.46|1112.36|1129.61|1112.51|1128.82|1111.72|17
1651628150000|2022-05-04 01:35:50|1129.64|1112.54|1130.12|1113.02|1130.49|1113.39|1129.46|1112.36|19
1651628160000|2022-05-04 01:36:00|1130.14|1113.04|1129.86|1112.76|1130.41|1113.31|1129.86|1112.76|20
1651628170000|2022-05-04 01:36:10|1129.87|1112.77|1129.85|1112.75|1129.94|1112.84|1129.85|1112.75|6
1651628180000|2022-05-04 01:36:20|1129.84|1112.74|1129.09|1111.99|1129.84|1112.74|1129.09|1111.99|11
1651628190000|2022-05-04 01:36:30|1129.08|1111.98|1128.64|1111.54|1129.08|1111.98|1128.48|1111.38|11
1651628200000|2022-05-04 01:36:40|1128.63|1111.53|1128.48|1111.38|1128.71|1111.61|1128.17|1111.07|20
1651628210000|2022-05-04 01:36:50|1128.46|1111.36|1127.88|1110.78|1128.46|1111.36|1127.76|1110.66|14
1651628220000|2022-05-04 01:37:00|1127.86|1110.76|1127.11|1110.01|1127.88|1110.78|1127.11|1110.01|13
1651628230000|2022-05-04 01:37:10|1127.08|1109.98|1127.12|1110.02|1127.23|1110.13|1127.08|1109.98|13
1651628240000|2022-05-04 01:37:20|1127.17|1110.07|1127.13|1110.03|1127.17|1110.07|1127.09|1109.99|13
1651628250000|2022-05-04 01:37:30|1127.12|1110.02|1126.1|1109|1127.16|1110.06|1126.1|1109|23
1651628260000|2022-05-04 01:37:40|1126.07|1108.97|1126.62|1109.52|1126.65|1109.55|1126.07|1108.97|20
1651628270000|2022-05-04 01:37:50|1126.63|1109.53|1127.05|1109.95|1127.08|1109.98|1126.63|1109.53|8
1651628280000|2022-05-04 01:38:00|1127.07|1109.97|1126.97|1109.87|1127.07|1109.97|1126.84|1109.74|9
1651628290000|2022-05-04 01:38:10|1126.64|1109.54|1126.66|1109.56|1126.95|1109.85|1126.64|1109.54|10
1651628300000|2022-05-04 01:38:20|1126.59|1109.49|1126.07|1108.97|1126.59|1109.49|1126.07|1108.97|13
1651628310000|2022-05-04 01:38:30|1126.11|1109.01|1126.31|1109.21|1126.35|1109.25|1126.09|1108.99|25
1651628320000|2022-05-04 01:38:40|1126.27|1109.17|1126.26|1109.16|1126.27|1109.17|1126.25|1109.15|8
1651628330000|2022-05-04 01:38:50|1126.25|1109.15|1125.82|1108.72|1126.26|1109.16|1125.76|1108.66|22
1651628340000|2022-05-04 01:39:00|1125.83|1108.73|1125.69|1108.59|1125.83|1108.73|1125.69|1108.59|6
1651628350000|2022-05-04 01:39:10|1125.64|1108.54|1125.15|1108.05|1125.64|1108.54|1125.12|1108.02|20
1651628360000|2022-05-04 01:39:20|1125.14|1108.04|1125.44|1108.34|1125.6|1108.5|1125.1|1108|15
1651628370000|2022-05-04 01:39:30|1125.18|1108.08|1125.22|1108.12|1125.25|1108.15|1125.16|1108.06|11
1651628380000|2022-05-04 01:39:40|1125.2|1108.1|1125.24|1108.14|1125.27|1108.17|1125.2|1108.1|9
1651628390000|2022-05-04 01:39:50|1125.22|1108.12|1125.21|1108.11|1125.22|1108.12|1125.14|1108.04|7
1651628400000|2022-05-04 01:40:00|1125.39|1108.29|1125.07|1107.97|1125.44|1108.34|1125.07|1107.97|15
1651628410000|2022-05-04 01:40:10|1125.03|1107.93|1124.41|1107.31|1125.03|1107.93|1123.98|1106.88|24
1651628420000|2022-05-04 01:40:20|1124.66|1107.56|1125.11|1108.01|1125.53|1108.43|1124.66|1107.56|22
1651628430000|2022-05-04 01:40:30|1125.12|1108.02|1125.05|1107.95|1125.52|1108.42|1125.01|1107.91|14
1651628440000|2022-05-04 01:40:40|1125.03|1107.93|1124.94|1107.84|1125.03|1107.93|1124.62|1107.52|15
1651628450000|2022-05-04 01:40:50|1124.96|1107.86|1125.32|1108.22|1125.47|1108.37|1124.96|1107.86|16
1651628460000|2022-05-04 01:41:00|1125.33|1108.23|1125.63|1108.53|1125.94|1108.84|1125.33|1108.23|23
1651628470000|2022-05-04 01:41:10|1125.67|1108.57|1125.03|1107.93|1125.67|1108.57|1125.03|1107.93|9
1651628480000|2022-05-04 01:41:20|1125|1107.9|1125.01|1107.91|1125.01|1107.91|1124.97|1107.87|9
1651628490000|2022-05-04 01:41:30|1124.97|1107.87|1126.03|1108.93|1126.15|1109.05|1124.97|1107.87|12
1651628500000|2022-05-04 01:41:40|1126.07|1108.97|1126.57|1109.47|1126.57|1109.47|1126.07|1108.97|9
1651628510000|2022-05-04 01:41:50|1126.58|1109.48|1126.79|1109.69|1126.79|1109.69|1126.58|1109.48|2
1651628520000|2022-05-04 01:42:00|1126.86|1109.76|1126.94|1109.84|1126.94|1109.84|1126.86|1109.76|4
1651628530000|2022-05-04 01:42:10|1126.99|1109.89|1127|1109.9|1127|1109.9|1126.94|1109.84|8
1651628540000|2022-05-04 01:42:20|1127.05|1109.95|1127.12|1110.02|1127.12|1110.02|1127.05|1109.95|5
1651628550000|2022-05-04 01:42:30|1127.1|1110|1127.04|1109.94|1127.11|1110.01|1127.04|1109.94|4
1651628580000|2022-05-04 01:43:00|1127.05|1109.95|1127.1|1110|1127.1|1110|1127.01|1109.91|3
1651628600000|2022-05-04 01:43:20|1127.08|1109.98|1127.15|1110.05|1127.15|1110.05|1127|1109.9|6
1651628610000|2022-05-04 01:43:30|1127.74|1110.64|1127.22|1110.12|1127.74|1110.64|1127.21|1110.11|16
1651628620000|2022-05-04 01:43:40|1127.21|1110.11|1127.22|1110.12|1127.22|1110.12|1127.21|1110.11|2
1651628630000|2022-05-04 01:43:50|1127.21|1110.11|1127.22|1110.12|1127.22|1110.12|1127.21|1110.11|4
1651628640000|2022-05-04 01:44:00|1127.24|1110.14|1127.12|1110.02|1127.24|1110.14|1127.1|1110|3
1651628650000|2022-05-04 01:44:10|1127.11|1110.01|1127.17|1110.07|1127.17|1110.07|1127.11|1110.01|3
1651628660000|2022-05-04 01:44:20|1127.63|1110.53|1128.84|1111.74|1128.9|1111.8|1127.57|1110.47|25
1651628670000|2022-05-04 01:44:30|1129|1111.9|1128.9|1111.8|1129.05|1111.95|1128.9|1111.8|3
1651628680000|2022-05-04 01:44:40|1128.78|1111.68|1128.37|1111.27|1128.78|1111.68|1127.51|1110.41|21
1651628690000|2022-05-04 01:44:50|1128.35|1111.25|1128.29|1111.19|1128.35|1111.25|1128.24|1111.14|15
1651628700000|2022-05-04 01:45:00|1128.34|1111.24|1128.38|1111.28|1128.41|1111.31|1128.34|1111.24|11
1651628710000|2022-05-04 01:45:10|1128.39|1111.29|1128.2|1111.1|1128.49|1111.39|1128.16|1111.06|10
1651628720000|2022-05-04 01:45:20|1128.21|1111.11|1128.05|1110.95|1128.22|1111.12|1128.02|1110.92|9
1651628730000|2022-05-04 01:45:30|1128.01|1110.91|1128.02|1110.92|1128.02|1110.92|1128|1110.9|4
1651628740000|2022-05-04 01:45:40|1128.04|1110.94|1127.99|1110.89|1128.13|1111.03|1127.99|1110.89|11
1651628750000|2022-05-04 01:45:50|1127.98|1110.88|1127.88|1110.78|1128|1110.9|1127.85|1110.75|7
1651628760000|2022-05-04 01:46:00|1127.9|1110.8|1127.79|1110.69|1127.9|1110.8|1127.79|1110.69|3
1651628770000|2022-05-04 01:46:10|1127.52|1110.42|1127.17|1110.07|1127.52|1110.42|1127.17|1110.07|8
1651628780000|2022-05-04 01:46:20|1127.19|1110.09|1126.96|1109.86|1127.2|1110.1|1126.96|1109.86|4
1651628790000|2022-05-04 01:46:30|1127.05|1109.95|1127.05|1109.95|1127.06|1109.96|1127.05|1109.95|3
1651628800000|2022-05-04 01:46:40|1127.06|1109.96|1127.06|1109.96|1127.08|1109.98|1127|1109.9|7
1651628810000|2022-05-04 01:46:50|1127.08|1109.98|1127.17|1110.07|1127.21|1110.11|1127.08|1109.98|7
1651628820000|2022-05-04 01:47:00|1127.18|1110.08|1126.74|1109.64|1127.18|1110.08|1126.73|1109.63|15
1651628830000|2022-05-04 01:47:10|1126.62|1109.52|1126.94|1109.84|1126.94|1109.84|1126.61|1109.51|6
1651628840000|2022-05-04 01:47:20|1126.95|1109.85|1127.12|1110.02|1127.15|1110.05|1126.95|1109.85|11
1651628850000|2022-05-04 01:47:30|1127.13|1110.03|1127.11|1110.01|1127.15|1110.05|1127.1|1110|5
1651628860000|2022-05-04 01:47:40|1127.1|1110|1127.16|1110.06|1127.16|1110.06|1127.1|1110|3
1651628870000|2022-05-04 01:47:50|1127.1|1110|1127.1|1110|1127.1|1110|1127.08|1109.98|3
1651628880000|2022-05-04 01:48:00|1127.16|1110.06|1127.17|1110.07|1127.17|1110.07|1127.16|1110.06|2
1651628900000|2022-05-04 01:48:20|1127.14|1110.04|1127.13|1110.03|1127.14|1110.04|1127.13|1110.03|2
1651628910000|2022-05-04 01:48:30|1127.14|1110.04|1127.11|1110.01|1127.14|1110.04|1127.02|1109.92|8
1651628920000|2022-05-04 01:48:40|1127.1|1110|1127.11|1110.01|1127.11|1110.01|1127.1|1110|2
1651628940000|2022-05-04 01:49:00|1127.1|1110|1127.1|1110|1127.1|1110|1127.05|1109.95|5
1651628950000|2022-05-04 01:49:10|1127.11|1110.01|1127.09|1109.99|1127.11|1110.01|1127|1109.9|9
1651628960000|2022-05-04 01:49:20|1127.1|1110|1127.33|1110.23|1127.33|1110.23|1127.1|1110|5
1651628970000|2022-05-04 01:49:30|1127.13|1110.03|1127.12|1110.02|1127.16|1110.06|1127.12|1110.02|3
1651628980000|2022-05-04 01:49:40|1127.16|1110.06|1127.16|1110.06|1127.16|1110.06|1127.16|1110.06|1
1651628990000|2022-05-04 01:49:50|1127.27|1110.17|1127.27|1110.17|1127.27|1110.17|1127.27|1110.17|1
1651629000000|2022-05-04 01:50:00|1127.21|1110.11|1127.19|1110.09|1127.21|1110.11|1127.19|1110.09|2
1651629020000|2022-05-04 01:50:20|1127.16|1110.06|1127.16|1110.06|1127.16|1110.06|1127.16|1110.06|1
1651629030000|2022-05-04 01:50:30|1127.28|1110.18|1127.16|1110.06|1127.28|1110.18|1127.16|1110.06|4
1651629040000|2022-05-04 01:50:40|1127.23|1110.13|1127.13|1110.03|1127.23|1110.13|1127.13|1110.03|5
1651629050000|2022-05-04 01:50:50|1127.12|1110.02|1126.96|1109.86|1127.13|1110.03|1126.96|1109.86|4
1651629060000|2022-05-04 01:51:00|1126.9|1109.8|1126.99|1109.89|1126.99|1109.89|1126.43|1109.33|16
1651629070000|2022-05-04 01:51:10|1127|1109.9|1126.97|1109.87|1127|1109.9|1126.97|1109.87|4
1651629080000|2022-05-04 01:51:20|1126.99|1109.89|1127.15|1110.05|1127.15|1110.05|1126.97|1109.87|7
1651629090000|2022-05-04 01:51:30|1127.1|1110|1127.18|1110.08|1127.18|1110.08|1127.1|1110|5
1651629100000|2022-05-04 01:51:40|1127.19|1110.09|1127.69|1110.59|1127.72|1110.62|1127.19|1110.09|16
1651629110000|2022-05-04 01:51:50|1127.7|1110.6|1127.78|1110.68|1127.78|1110.68|1127.7|1110.6|9
1651629120000|2022-05-04 01:52:00|1127.77|1110.67|1127.2|1110.1|1127.84|1110.74|1127.17|1110.07|14
1651629130000|2022-05-04 01:52:10|1127.18|1110.08|1127.17|1110.07|1127.18|1110.08|1127.16|1110.06|7
1651629140000|2022-05-04 01:52:20|1127.08|1109.98|1127.01|1109.91|1127.09|1109.99|1127.01|1109.91|8
1651629150000|2022-05-04 01:52:30|1127.02|1109.92|1127.01|1109.91|1127.02|1109.92|1127.01|1109.91|4
1651629160000|2022-05-04 01:52:40|1127.02|1109.92|1127.09|1109.99|1127.25|1110.15|1127.02|1109.92|5
1651629170000|2022-05-04 01:52:50|1127.02|1109.92|1127.12|1110.02|1127.12|1110.02|1127.01|1109.91|3
1651629180000|2022-05-04 01:53:00|1127.01|1109.91|1127.01|1109.91|1127.08|1109.98|1127.01|1109.91|4
1651629190000|2022-05-04 01:53:10|1126.94|1109.84|1126.93|1109.83|1126.94|1109.84|1126.93|1109.83|2
1651629200000|2022-05-04 01:53:20|1126.94|1109.84|1127.07|1109.97|1127.11|1110.01|1126.94|1109.84|10
1651629210000|2022-05-04 01:53:30|1127.08|1109.98|1127.01|1109.91|1127.08|1109.98|1127|1109.9|4
1651629220000|2022-05-04 01:53:40|1127.04|1109.94|1127.03|1109.93|1127.04|1109.94|1127.03|1109.93|2
1651629230000|2022-05-04 01:53:50|1127.02|1109.92|1127.06|1109.96|1127.06|1109.96|1127.01|1109.91|3
1651629240000|2022-05-04 01:54:00|1127.04|1109.94|1127.04|1109.94|1127.04|1109.94|1127.04|1109.94|1
1651629250000|2022-05-04 01:54:10|1127|1109.9|1127.19|1110.09|1127.19|1110.09|1127|1109.9|7
1651629260000|2022-05-04 01:54:20|1127.21|1110.11|1127.21|1110.11|1127.21|1110.11|1127.21|1110.11|1
1651629270000|2022-05-04 01:54:30|1127.42|1110.32|1127.48|1110.38|1127.48|1110.38|1127.42|1110.32|8
1651629280000|2022-05-04 01:54:40|1127.46|1110.36|1127.48|1110.38|1127.48|1110.38|1127.46|1110.36|4
1651629300000|2022-05-04 01:55:00|1127.55|1110.45|1127.59|1110.49|1127.97|1110.87|1127.54|1110.44|8
1651629310000|2022-05-04 01:55:10|1127.6|1110.5|1127.6|1110.5|1127.98|1110.88|1127.6|1110.5|5
1651629320000|2022-05-04 01:55:20|1127.58|1110.48|1127.18|1110.08|1127.58|1110.48|1127.18|1110.08|4
1651629330000|2022-05-04 01:55:30|1127.13|1110.03|1127.13|1110.03|1127.13|1110.03|1127.13|1110.03|1
1651629340000|2022-05-04 01:55:40|1127.12|1110.02|1127.28|1110.18|1127.39|1110.29|1127.12|1110.02|8
1651629350000|2022-05-04 01:55:50|1127.14|1110.04|1127|1109.9|1127.14|1110.04|1126.8|1109.7|9
1651629360000|2022-05-04 01:56:00|1126.99|1109.89|1126.97|1109.87|1126.99|1109.89|1126.86|1109.76|9
1651629370000|2022-05-04 01:56:10|1126.83|1109.73|1126.17|1109.07|1126.83|1109.73|1126.17|1109.07|9
1651629380000|2022-05-04 01:56:20|1126.16|1109.06|1126.04|1108.94|1126.16|1109.06|1126.04|1108.94|7
1651629390000|2022-05-04 01:56:30|1126.03|1108.93|1125.2|1108.1|1126.03|1108.93|1125.12|1108.02|13
1651629400000|2022-05-04 01:56:40|1125.21|1108.11|1125.6|1108.5|1125.6|1108.5|1125.18|1108.08|9
1651629410000|2022-05-04 01:56:50|1125.63|1108.53|1125.6|1108.5|1125.63|1108.53|1125.6|1108.5|2
1651629420000|2022-05-04 01:57:00|1125.73|1108.63|1125.97|1108.87|1125.98|1108.88|1125.73|1108.63|10
1651629430000|2022-05-04 01:57:10|1125.94|1108.84|1125.73|1108.63|1125.98|1108.88|1125.7|1108.6|15
1651629440000|2022-05-04 01:57:20|1125.74|1108.64|1125.77|1108.67|1125.95|1108.85|1125.71|1108.61|13
1651629450000|2022-05-04 01:57:30|1125.78|1108.68|1125.88|1108.78|1125.88|1108.78|1125.78|1108.68|3
1651629460000|2022-05-04 01:57:40|1125.89|1108.79|1125.76|1108.66|1125.95|1108.85|1125.75|1108.65|12
1651629470000|2022-05-04 01:57:50|1125.68|1108.58|1125.46|1108.36|1125.75|1108.65|1125.46|1108.36|10
1651629480000|2022-05-04 01:58:00|1125.74|1108.64|1126|1108.9|1126.03|1108.93|1125.62|1108.52|18
1651629490000|2022-05-04 01:58:10|1125.93|1108.83|1125.99|1108.89|1126.02|1108.92|1125.87|1108.77|10
1651629500000|2022-05-04 01:58:20|1126|1108.9|1125.93|1108.83|1126.02|1108.92|1125.93|1108.83|13
1651629510000|2022-05-04 01:58:30|1125.95|1108.85|1126|1108.9|1126.02|1108.92|1125.93|1108.83|12
1651629520000|2022-05-04 01:58:40|1125.93|1108.83|1125.75|1108.65|1125.94|1108.84|1125.68|1108.58|8
1651629530000|2022-05-04 01:58:50|1125.74|1108.64|1125.72|1108.62|1125.74|1108.64|1125.67|1108.57|10
1651629540000|2022-05-04 01:59:00|1125.73|1108.63|1125.87|1108.77|1125.91|1108.81|1125.67|1108.57|13
1651629550000|2022-05-04 01:59:10|1125.89|1108.79|1125.67|1108.57|1125.93|1108.83|1125.67|1108.57|15
1651629560000|2022-05-04 01:59:20|1125.68|1108.58|1125.69|1108.59|1125.74|1108.64|1125.61|1108.51|11
1651629580000|2022-05-04 01:59:40|1125.7|1108.6|1125.72|1108.62|1125.72|1108.62|1125.7|1108.6|3
1651629590000|2022-05-04 01:59:50|1125.73|1108.63|1125.18|1108.08|1125.73|1108.63|1125.18|1108.08|6
1651629600000|2022-05-04 02:00:00|1125.17|1108.07|1125.04|1107.94|1125.23|1108.13|1125.04|1107.94|5
1651629610000|2022-05-04 02:00:10|1125.02|1107.92|1125.03|1107.93|1125.09|1107.99|1125.02|1107.92|11
1651629620000|2022-05-04 02:00:20|1125.05|1107.95|1125.06|1107.96|1125.06|1107.96|1125.03|1107.93|10
1651629630000|2022-05-04 02:00:30|1125.07|1107.97|1125.41|1108.31|1125.44|1108.34|1125.04|1107.94|15
1651629640000|2022-05-04 02:00:40|1125.44|1108.34|1125.96|1108.86|1125.98|1108.88|1125.44|1108.34|16
1651629650000|2022-05-04 02:00:50|1125.95|1108.85|1125.99|1108.89|1125.99|1108.89|1125.95|1108.85|4
1651629660000|2022-05-04 02:01:00|1125.95|1108.85|1125.96|1108.86|1125.98|1108.88|1125.95|1108.85|4
1651629670000|2022-05-04 02:01:10|1125.98|1108.88|1125.98|1108.88|1125.98|1108.88|1125.94|1108.84|7
1651629680000|2022-05-04 02:01:20|1126|1108.9|1126.18|1109.08|1126.18|1109.08|1125.98|1108.88|8
1651629690000|2022-05-04 02:01:30|1126.19|1109.09|1126.73|1109.63|1126.73|1109.63|1126.19|1109.09|16
1651629700000|2022-05-04 02:01:40|1126.82|1109.72|1126.85|1109.75|1126.85|1109.75|1126.8|1109.7|5
1651629710000|2022-05-04 02:01:50|1126.86|1109.76|1126.89|1109.79|1126.89|1109.79|1126.83|1109.73|6
1651629720000|2022-05-04 02:02:00|1126.85|1109.75|1127.04|1109.94|1127.04|1109.94|1126.85|1109.75|7
1651629750000|2022-05-04 02:02:30|1127.02|1109.92|1127.02|1109.92|1127.02|1109.92|1127.02|1109.92|1
1651629770000|2022-05-04 02:02:50|1127.08|1109.98|1127.02|1109.92|1127.08|1109.98|1127.02|1109.92|6
1651629780000|2022-05-04 02:03:00|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1126.93|1109.83|1
1651629790000|2022-05-04 02:03:10|1126.99|1109.89|1126.99|1109.89|1126.99|1109.89|1126.99|1109.89|1
1651629800000|2022-05-04 02:03:20|1126.98|1109.88|1127|1109.9|1127.01|1109.91|1126.98|1109.88|3
1651629810000|2022-05-04 02:03:30|1126.99|1109.89|1126.99|1109.89|1126.99|1109.89|1126.99|1109.89|1
1651629820000|2022-05-04 02:03:40|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1
1651629830000|2022-05-04 02:03:50|1127.03|1109.93|1127.04|1109.94|1127.04|1109.94|1126.97|1109.87|5
1651629840000|2022-05-04 02:04:00|1127.03|1109.93|1127.04|1109.94|1127.07|1109.97|1127.03|1109.93|6
1651629870000|2022-05-04 02:04:30|1127.08|1109.98|1127.87|1110.77|1127.87|1110.77|1127.08|1109.98|15
1651629890000|2022-05-04 02:04:50|1128|1110.9|1127.83|1110.73|1128.06|1110.96|1127.33|1110.23|13
1651629900000|2022-05-04 02:05:00|1127.91|1110.81|1128.05|1110.95|1128.07|1110.97|1127.91|1110.81|10
1651629910000|2022-05-04 02:05:10|1128.11|1111.01|1128.07|1110.97|1128.11|1111.01|1128.07|1110.97|2
1651629920000|2022-05-04 02:05:20|1128.08|1110.98|1128.1|1111|1128.1|1111|1128.08|1110.98|2
1651629930000|2022-05-04 02:05:30|1128.08|1110.98|1128.09|1110.99|1128.09|1110.99|1128.08|1110.98|2
1651629940000|2022-05-04 02:05:40|1128.11|1111.01|1128.06|1110.96|1128.11|1111.01|1128.05|1110.95|4
1651629950000|2022-05-04 02:05:50|1128.1|1111|1128.1|1111|1128.1|1111|1128.1|1111|1
1651629960000|2022-05-04 02:06:00|1128.09|1110.99|1128.1|1111|1128.1|1111|1128.09|1110.99|2
1651629980000|2022-05-04 02:06:20|1128.11|1111.01|1128.09|1110.99|1128.11|1111.01|1127.9|1110.8|4
1651629990000|2022-05-04 02:06:30|1128.1|1111|1128.1|1111|1128.1|1111|1128.1|1111|1
1651630010000|2022-05-04 02:06:50|1128.04|1110.94|1128.07|1110.97|1128.16|1111.06|1128.04|1110.94|4
1651630020000|2022-05-04 02:07:00|1128.09|1110.99|1128.11|1111.01|1128.16|1111.06|1128.07|1110.97|5
1651630030000|2022-05-04 02:07:10|1128.13|1111.03|1128.11|1111.01|1128.13|1111.03|1128.11|1111.01|3
1651630050000|2022-05-04 02:07:30|1128.12|1111.02|1128.43|1111.33|1128.44|1111.34|1128.12|1111.02|10
1651630060000|2022-05-04 02:07:40|1128.51|1111.41|1129.36|1112.26|1129.5|1112.4|1128.51|1111.41|18
1651630070000|2022-05-04 02:07:50|1129.3|1112.2|1129.36|1112.26|1129.36|1112.26|1129.18|1112.08|16
1651630080000|2022-05-04 02:08:00|1129.3|1112.2|1129.59|1112.49|1129.59|1112.49|1129.14|1112.04|15
1651630090000|2022-05-04 02:08:10|1129.63|1112.53|1129.79|1112.69|1129.82|1112.72|1129.63|1112.53|4
1651630100000|2022-05-04 02:08:20|1130.01|1112.91|1129.97|1112.87|1130.01|1112.91|1129.89|1112.79|5
1651630110000|2022-05-04 02:08:30|1129.94|1112.84|1129.94|1112.84|1129.94|1112.84|1129.94|1112.84|1
1651630130000|2022-05-04 02:08:50|1129.77|1112.67|1129.77|1112.67|1129.77|1112.67|1129.77|1112.67|1
1651630140000|2022-05-04 02:09:00|1129.8|1112.7|1129.84|1112.74|1129.84|1112.74|1129.8|1112.7|4
1651630150000|2022-05-04 02:09:10|1129.35|1112.25|1129.15|1112.05|1129.35|1112.25|1129.15|1112.05|8
1651630160000|2022-05-04 02:09:20|1129.14|1112.04|1129.12|1112.02|1129.14|1112.04|1129.12|1112.02|2
1651630170000|2022-05-04 02:09:30|1129.11|1112.01|1129.11|1112.01|1129.11|1112.01|1129.11|1112.01|1
1651630190000|2022-05-04 02:09:50|1129.12|1112.02|1129.18|1112.08|1129.18|1112.08|1129.06|1111.96|5
1651630200000|2022-05-04 02:10:00|1129.22|1112.12|1129.11|1112.01|1129.22|1112.12|1129.11|1112.01|2
1651630210000|2022-05-04 02:10:10|1129.13|1112.03|1129.16|1112.06|1129.16|1112.06|1129.13|1112.03|2
1651630220000|2022-05-04 02:10:20|1129.24|1112.14|1129.85|1112.75|1129.85|1112.75|1129.24|1112.14|10
1651630230000|2022-05-04 02:10:30|1129.93|1112.83|1129.91|1112.81|1129.93|1112.83|1129.91|1112.81|2
1651630240000|2022-05-04 02:10:40|1129.95|1112.85|1130.13|1113.03|1130.17|1113.07|1129.84|1112.74|6
1651630260000|2022-05-04 02:11:00|1130.06|1112.96|1129.94|1112.84|1130.06|1112.96|1129.94|1112.84|8
1651630270000|2022-05-04 02:11:10|1129.96|1112.86|1129.61|1112.51|1129.96|1112.86|1129.59|1112.49|5
1651630280000|2022-05-04 02:11:20|1129.52|1112.42|1129.45|1112.35|1129.55|1112.45|1129.22|1112.12|9
1651630290000|2022-05-04 02:11:30|1129.34|1112.24|1129.72|1112.62|1129.72|1112.62|1128.98|1111.88|19
1651630300000|2022-05-04 02:11:40|1129.74|1112.64|1129.76|1112.66|1129.78|1112.68|1129.69|1112.59|15
1651630310000|2022-05-04 02:11:50|1129.78|1112.68|1129.36|1112.26|1129.89|1112.79|1129.15|1112.05|19
1651630320000|2022-05-04 02:12:00|1129.37|1112.27|1129.19|1112.09|1129.4|1112.3|1129.19|1112.09|11
1651630330000|2022-05-04 02:12:10|1129.15|1112.05|1129.58|1112.48|1129.72|1112.62|1129.15|1112.05|19
1651630340000|2022-05-04 02:12:20|1129.6|1112.5|1129.81|1112.71|1129.84|1112.74|1129.6|1112.5|8
1651630350000|2022-05-04 02:12:30|1129.52|1112.42|1129.11|1112.01|1129.58|1112.48|1129.06|1111.96|20
1651630360000|2022-05-04 02:12:40|1129.1|1112|1129.57|1112.47|1129.65|1112.55|1129.06|1111.96|11
1651630370000|2022-05-04 02:12:50|1129.58|1112.48|1129.81|1112.71|1129.89|1112.79|1129.58|1112.48|8
1651630380000|2022-05-04 02:13:00|1129.91|1112.81|1129.92|1112.82|1129.92|1112.82|1129.91|1112.81|2
1651630390000|2022-05-04 02:13:10|1129.86|1112.76|1129.35|1112.25|1129.86|1112.76|1129.35|1112.25|7
1651630400000|2022-05-04 02:13:20|1129.09|1111.99|1129.09|1111.99|1129.17|1112.07|1128.98|1111.88|8
1651630410000|2022-05-04 02:13:30|1129.1|1112|1129.04|1111.94|1129.14|1112.04|1129.01|1111.91|8
1651630420000|2022-05-04 02:13:40|1129.05|1111.95|1129.18|1112.08|1129.18|1112.08|1129.05|1111.95|9
1651630430000|2022-05-04 02:13:50|1129.15|1112.05|1129.12|1112.02|1129.15|1112.05|1129.12|1112.02|2
1651630440000|2022-05-04 02:14:00|1129.13|1112.03|1130.13|1113.03|1130.13|1113.03|1129.13|1112.03|17
1651630450000|2022-05-04 02:14:10|1130.09|1112.99|1129.81|1112.71|1130.09|1112.99|1129.81|1112.71|12
1651630460000|2022-05-04 02:14:20|1129.72|1112.62|1129.16|1112.06|1129.81|1112.71|1129.16|1112.06|10
1651630470000|2022-05-04 02:14:30|1129.15|1112.05|1129.13|1112.03|1129.16|1112.06|1129.09|1111.99|7
1651630480000|2022-05-04 02:14:40|1129.14|1112.04|1129.17|1112.07|1129.21|1112.11|1129.14|1112.04|6
1651630490000|2022-05-04 02:14:50|1129.16|1112.06|1129.86|1112.76|1129.86|1112.76|1129.12|1112.02|18
1651630500000|2022-05-04 02:15:00|1129.9|1112.8|1129.9|1112.8|1130.01|1112.91|1129.71|1112.61|17
1651630510000|2022-05-04 02:15:10|1130|1112.9|1129.97|1112.87|1130|1112.9|1129.78|1112.68|7
1651630520000|2022-05-04 02:15:20|1129.88|1112.78|1130.06|1112.96|1130.1|1113|1129.8|1112.7|18
1651630530000|2022-05-04 02:15:30|1130.08|1112.98|1130.17|1113.07|1130.17|1113.07|1130.08|1112.98|6
1651630540000|2022-05-04 02:15:40|1130.18|1113.08|1130.41|1113.31|1130.45|1113.35|1130.17|1113.07|10
1651630550000|2022-05-04 02:15:50|1130.14|1113.04|1130.37|1113.27|1130.39|1113.29|1130.14|1113.04|3
1651630560000|2022-05-04 02:16:00|1130.35|1113.25|1130.36|1113.26|1130.36|1113.26|1130.35|1113.25|2
1651630570000|2022-05-04 02:16:10|1130.3|1113.2|1130.38|1113.28|1130.38|1113.28|1130.11|1113.01|6
1651630580000|2022-05-04 02:16:20|1130.27|1113.17|1130.58|1113.48|1130.88|1113.78|1130.27|1113.17|10
1651630610000|2022-05-04 02:16:50|1131.01|1113.91|1131.03|1113.93|1131.03|1113.93|1131.01|1113.91|2
1651630620000|2022-05-04 02:17:00|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1
1651630640000|2022-05-04 02:17:20|1131.03|1113.93|1131.03|1113.93|1131.03|1113.93|1131.03|1113.93|1
1651630650000|2022-05-04 02:17:30|1131.04|1113.94|1131.06|1113.96|1131.07|1113.97|1131.04|1113.94|13
1651630660000|2022-05-04 02:17:40|1131.05|1113.95|1131.08|1113.98|1131.08|1113.98|1130.97|1113.87|13
1651630670000|2022-05-04 02:17:50|1131.12|1114.02|1131.06|1113.96|1131.13|1114.03|1131.04|1113.94|15
1651630680000|2022-05-04 02:18:00|1130.96|1113.86|1131.03|1113.93|1131.12|1114.02|1130.96|1113.86|13
1651630690000|2022-05-04 02:18:10|1131.04|1113.94|1131.12|1114.02|1131.13|1114.03|1131.02|1113.92|9
1651630700000|2022-05-04 02:18:20|1131.11|1114.01|1131.08|1113.98|1131.13|1114.03|1131.04|1113.94|8
1651630720000|2022-05-04 02:18:40|1131.11|1114.01|1131.11|1114.01|1131.11|1114.01|1131.11|1114.01|1
1651630730000|2022-05-04 02:18:50|1131.13|1114.03|1131.13|1114.03|1131.13|1114.03|1131.09|1113.99|3
1651630740000|2022-05-04 02:19:00|1131.15|1114.05|1131.07|1113.97|1131.15|1114.05|1130.97|1113.87|7
1651630750000|2022-05-04 02:19:10|1131.08|1113.98|1131.09|1113.99|1131.24|1114.14|1131.02|1113.92|9
1651630760000|2022-05-04 02:19:20|1131.08|1113.98|1131.12|1114.02|1131.12|1114.02|1131.08|1113.98|3
1651630770000|2022-05-04 02:19:30|1131.05|1113.95|1131.11|1114.01|1131.12|1114.02|1131.03|1113.93|6
1651630780000|2022-05-04 02:19:40|1131.16|1114.06|1131.09|1113.99|1131.16|1114.06|1131.09|1113.99|6
1651630790000|2022-05-04 02:19:50|1131.14|1114.04|1131.09|1113.99|1131.14|1114.04|1131.08|1113.98|4
1651630800000|2022-05-04 02:20:00|1131.08|1113.98|1131.08|1113.98|1131.08|1113.98|1131.08|1113.98|1
1651630810000|2022-05-04 02:20:10|1131.21|1114.11|1131.19|1114.09|1131.21|1114.11|1131.19|1114.09|2
1651630820000|2022-05-04 02:20:20|1131.21|1114.11|1131.19|1114.09|1131.21|1114.11|1131.19|1114.09|2
1651630830000|2022-05-04 02:20:30|1131.2|1114.1|1131.2|1114.1|1131.2|1114.1|1131.2|1114.1|1
1651630840000|2022-05-04 02:20:40|1131.21|1114.11|1131.21|1114.11|1131.21|1114.11|1131.21|1114.11|1
1651630850000|2022-05-04 02:20:50|1131.17|1114.07|1131.17|1114.07|1131.17|1114.07|1131.17|1114.07|1
1651630860000|2022-05-04 02:21:00|1131.08|1113.98|1130.34|1113.24|1131.08|1113.98|1130.11|1113.01|19
1651630870000|2022-05-04 02:21:10|1130.26|1113.16|1130.19|1113.09|1130.26|1113.16|1130.19|1113.09|3
1651630880000|2022-05-04 02:21:20|1130.2|1113.1|1130.19|1113.09|1130.2|1113.1|1130.19|1113.09|2
1651630890000|2022-05-04 02:21:30|1130.4|1113.3|1130.95|1113.85|1130.95|1113.85|1130.23|1113.13|15
1651630900000|2022-05-04 02:21:40|1130.39|1113.29|1130.41|1113.31|1130.74|1113.64|1130.39|1113.29|10
1651630910000|2022-05-04 02:21:50|1130.46|1113.36|1130.41|1113.31|1130.46|1113.36|1130.41|1113.31|2
1651630920000|2022-05-04 02:22:00|1130.22|1113.12|1131.05|1113.95|1131.05|1113.95|1130.19|1113.09|19
1651630930000|2022-05-04 02:22:10|1131.08|1113.98|1132.09|1114.99|1132.81|1115.71|1131.08|1113.98|26
1651630940000|2022-05-04 02:22:20|1132.21|1115.11|1132.11|1115.01|1132.21|1115.11|1132.11|1115.01|5
1651630950000|2022-05-04 02:22:30|1132.1|1115|1132.11|1115.01|1132.11|1115.01|1132.1|1115|2
1651630960000|2022-05-04 02:22:40|1132.1|1115|1132.12|1115.02|1132.12|1115.02|1132.1|1115|2
1651630970000|2022-05-04 02:22:50|1132.32|1115.22|1132.94|1115.84|1133.1|1116|1132.32|1115.22|14
1651630980000|2022-05-04 02:23:00|1132.95|1115.85|1133.09|1115.99|1133.18|1116.08|1132.83|1115.73|18
1651630990000|2022-05-04 02:23:10|1133.07|1115.97|1133.06|1115.96|1133.17|1116.07|1133.02|1115.92|6
1651631000000|2022-05-04 02:23:20|1133.1|1116|1133.11|1116.01|1133.11|1116.01|1133.1|1116|2
1651631010000|2022-05-04 02:23:30|1133.16|1116.06|1133.07|1115.97|1133.19|1116.09|1133.06|1115.96|8
1651631020000|2022-05-04 02:23:40|1133.08|1115.98|1133.09|1115.99|1133.14|1116.04|1133.06|1115.96|8
1651631030000|2022-05-04 02:23:50|1133.16|1116.06|1133.48|1116.38|1133.6|1116.5|1133.16|1116.06|17
1651631040000|2022-05-04 02:24:00|1133.51|1116.41|1134.07|1116.97|1134.07|1116.97|1133.13|1116.03|15
1651631050000|2022-05-04 02:24:10|1134.06|1116.96|1133.99|1116.89|1134.06|1116.96|1133.61|1116.51|15
1651631070000|2022-05-04 02:24:30|1134.05|1116.95|1134|1116.9|1134.06|1116.96|1133.96|1116.86|10
1651631080000|2022-05-04 02:24:40|1134.01|1116.91|1134.1|1117|1134.16|1117.06|1133.98|1116.88|16
1651631090000|2022-05-04 02:24:50|1134.08|1116.98|1134|1116.9|1134.14|1117.04|1134|1116.9|8
1651631100000|2022-05-04 02:25:00|1134.01|1116.91|1134.98|1117.88|1134.98|1117.88|1134|1116.9|21
1651631110000|2022-05-04 02:25:10|1134.96|1117.86|1135.25|1118.15|1135.25|1118.15|1134.96|1117.86|7
1651631120000|2022-05-04 02:25:20|1135.26|1118.16|1135.78|1118.68|1135.78|1118.68|1135.26|1118.16|15
1651631130000|2022-05-04 02:25:30|1135.76|1118.66|1136.04|1118.94|1136.17|1119.07|1135.76|1118.66|11
1651631140000|2022-05-04 02:25:40|1135.99|1118.89|1135.24|1118.14|1136|1118.9|1135.24|1118.14|9
1651631150000|2022-05-04 02:25:50|1135.19|1118.09|1135.16|1118.06|1135.19|1118.09|1134.97|1117.87|11
1651631160000|2022-05-04 02:26:00|1135.15|1118.05|1135.13|1118.03|1135.15|1118.05|1135.13|1118.03|3
1651631180000|2022-05-04 02:26:20|1135.15|1118.05|1135.11|1118.01|1135.17|1118.07|1135.11|1118.01|6
1651631190000|2022-05-04 02:26:30|1135.12|1118.02|1135.67|1118.57|1135.67|1118.57|1135.12|1118.02|9
1651631200000|2022-05-04 02:26:40|1135.68|1118.58|1135.07|1117.97|1135.83|1118.73|1135.05|1117.95|13
1651631210000|2022-05-04 02:26:50|1135.08|1117.98|1134.97|1117.87|1135.1|1118|1134.97|1117.87|11
1651631220000|2022-05-04 02:27:00|1134.94|1117.84|1134.03|1116.93|1134.98|1117.88|1133.93|1116.83|20
1651631230000|2022-05-04 02:27:10|1134.01|1116.91|1133.88|1116.78|1134.05|1116.95|1133.46|1116.36|25
1651631240000|2022-05-04 02:27:20|1133.89|1116.79|1133.72|1116.62|1133.89|1116.79|1133.65|1116.55|10
1651631250000|2022-05-04 02:27:30|1133.74|1116.64|1133.49|1116.39|1133.82|1116.72|1133.42|1116.32|14
1651631260000|2022-05-04 02:27:40|1133.48|1116.38|1133.09|1115.99|1133.55|1116.45|1133.05|1115.95|8
1651631270000|2022-05-04 02:27:50|1133.11|1116.01|1133.03|1115.93|1133.11|1116.01|1133.02|1115.92|3
1651631280000|2022-05-04 02:28:00|1132.98|1115.88|1133.01|1115.91|1133.01|1115.91|1132.96|1115.86|4
1651631290000|2022-05-04 02:28:10|1132.93|1115.83|1132.94|1115.84|1132.95|1115.85|1132.93|1115.83|4
1651631300000|2022-05-04 02:28:20|1133|1115.9|1132.97|1115.87|1133|1115.9|1132.97|1115.87|2
1651631310000|2022-05-04 02:28:30|1132.98|1115.88|1132.95|1115.85|1132.98|1115.88|1132.95|1115.85|2
1651631320000|2022-05-04 02:28:40|1132.88|1115.78|1132.9|1115.8|1132.96|1115.86|1132.81|1115.71|14
1651631330000|2022-05-04 02:28:50|1132.89|1115.79|1132.94|1115.84|1132.97|1115.87|1132.8|1115.7|14
1651631340000|2022-05-04 02:29:00|1133.02|1115.92|1133.02|1115.92|1133.02|1115.92|1133.02|1115.92|1
1651631350000|2022-05-04 02:29:10|1133.06|1115.96|1133.07|1115.97|1133.08|1115.98|1133.04|1115.94|7
1651631360000|2022-05-04 02:29:20|1133.08|1115.98|1132.93|1115.83|1133.08|1115.98|1132.93|1115.83|5
1651631370000|2022-05-04 02:29:30|1132.95|1115.85|1132.07|1114.97|1132.95|1115.85|1132.07|1114.97|14
1651631380000|2022-05-04 02:29:40|1132.08|1114.98|1132.09|1114.99|1132.1|1115|1132.08|1114.98|6
1651631390000|2022-05-04 02:29:50|1132.1|1115|1132.08|1114.98|1132.11|1115.01|1132.07|1114.97|8
1651631400000|2022-05-04 02:30:00|1132.09|1114.99|1132.05|1114.95|1132.09|1114.99|1132.05|1114.95|5
1651631410000|2022-05-04 02:30:10|1132.07|1114.97|1132.08|1114.98|1132.23|1115.13|1132.05|1114.95|9
1651631420000|2022-05-04 02:30:20|1132.03|1114.93|1131.94|1114.84|1132.03|1114.93|1131.94|1114.84|6
1651631430000|2022-05-04 02:30:30|1131.96|1114.86|1131.91|1114.81|1132.05|1114.95|1131.91|1114.81|15
1651631440000|2022-05-04 02:30:40|1131.99|1114.89|1131.87|1114.77|1132.03|1114.93|1131.87|1114.77|12
1651631450000|2022-05-04 02:30:50|1131.85|1114.75|1132.03|1114.93|1132.08|1114.98|1131.82|1114.72|13
1651631460000|2022-05-04 02:31:00|1132.1|1115|1131.44|1114.34|1132.1|1115|1131.44|1114.34|24
1651631470000|2022-05-04 02:31:10|1131.25|1114.15|1131|1113.9|1131.25|1114.15|1130.96|1113.86|17
1651631480000|2022-05-04 02:31:20|1130.99|1113.89|1131.04|1113.94|1131.04|1113.94|1130.85|1113.75|11
1651631490000|2022-05-04 02:31:30|1131.03|1113.93|1131.04|1113.94|1131.06|1113.96|1131.02|1113.92|6
1651631500000|2022-05-04 02:31:40|1131.13|1114.03|1131.12|1114.02|1131.13|1114.03|1131.01|1113.91|4
1651631510000|2022-05-04 02:31:50|1131.13|1114.03|1131.2|1114.1|1131.2|1114.1|1131.12|1114.02|3
1651631520000|2022-05-04 02:32:00|1131.08|1113.98|1131.09|1113.99|1131.15|1114.05|1131.02|1113.92|7
1651631530000|2022-05-04 02:32:10|1131.1|1114|1131.1|1114|1131.11|1114.01|1131.1|1114|3
1651631540000|2022-05-04 02:32:20|1131.14|1114.04|1131.13|1114.03|1131.14|1114.04|1131.13|1114.03|2
1651631550000|2022-05-04 02:32:30|1131.12|1114.02|1131.05|1113.95|1131.87|1114.77|1131.05|1113.95|19
1651631560000|2022-05-04 02:32:40|1131.03|1113.93|1130.95|1113.85|1131.03|1113.93|1130.73|1113.63|17
1651631570000|2022-05-04 02:32:50|1130.97|1113.87|1131|1113.9|1131.05|1113.95|1130.97|1113.87|8
1651631580000|2022-05-04 02:33:00|1130.99|1113.89|1130.32|1113.22|1131.04|1113.94|1130.32|1113.22|12
1651631590000|2022-05-04 02:33:10|1130.33|1113.23|1130.2|1113.1|1130.36|1113.26|1130.2|1113.1|9
1651631600000|2022-05-04 02:33:20|1130.29|1113.19|1130.27|1113.17|1130.77|1113.67|1130.24|1113.14|19
1651631610000|2022-05-04 02:33:30|1130.26|1113.16|1130.1|1113|1130.26|1113.16|1130.1|1113|3
1651631620000|2022-05-04 02:33:40|1130.11|1113.01|1130.19|1113.09|1130.19|1113.09|1130.11|1113.01|2
1651631640000|2022-05-04 02:34:00|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1
1651631650000|2022-05-04 02:34:10|1130.12|1113.02|1130.13|1113.03|1130.13|1113.03|1130.12|1113.02|2
1651631670000|2022-05-04 02:34:30|1129.96|1112.86|1129.96|1112.86|1129.98|1112.88|1129.96|1112.86|5
1651631680000|2022-05-04 02:34:40|1129.97|1112.87|1129.37|1112.27|1130.04|1112.94|1129.37|1112.27|10
1651631690000|2022-05-04 02:34:50|1129.36|1112.26|1129.32|1112.22|1129.36|1112.26|1129.18|1112.08|9
1651631700000|2022-05-04 02:35:00|1129.33|1112.23|1129.38|1112.28|1129.93|1112.83|1129.3|1112.2|17
1651631710000|2022-05-04 02:35:10|1129.42|1112.32|1128.94|1111.84|1129.42|1112.32|1128.92|1111.82|22
1651631720000|2022-05-04 02:35:20|1128.95|1111.85|1129.1|1112|1129.1|1112|1128.94|1111.84|14
1651631730000|2022-05-04 02:35:30|1129.07|1111.97|1129.04|1111.94|1129.07|1111.97|1129.04|1111.94|6
1651631740000|2022-05-04 02:35:40|1129.07|1111.97|1129.04|1111.94|1129.07|1111.97|1129.04|1111.94|4
1651631750000|2022-05-04 02:35:50|1129.03|1111.93|1129.02|1111.92|1129.09|1111.99|1129|1111.9|6
1651631760000|2022-05-04 02:36:00|1128.96|1111.86|1128.97|1111.87|1128.97|1111.87|1128.96|1111.86|2
1651631770000|2022-05-04 02:36:10|1128.96|1111.86|1129.03|1111.93|1129.03|1111.93|1128.4|1111.3|22
1651631780000|2022-05-04 02:36:20|1128.93|1111.83|1129.03|1111.93|1129.04|1111.94|1128.93|1111.83|6
1651631790000|2022-05-04 02:36:30|1129.09|1111.99|1129.03|1111.93|1129.1|1112|1129.03|1111.93|4
1651631800000|2022-05-04 02:36:40|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1
1651631810000|2022-05-04 02:36:50|1129.07|1111.97|1129.07|1111.97|1129.07|1111.97|1129.07|1111.97|1
1651631820000|2022-05-04 02:37:00|1129.04|1111.94|1129.06|1111.96|1129.06|1111.96|1129.04|1111.94|2
1651631830000|2022-05-04 02:37:10|1129|1111.9|1128.97|1111.87|1129.03|1111.93|1128.95|1111.85|10
1651631840000|2022-05-04 02:37:20|1128.96|1111.86|1128.95|1111.85|1128.96|1111.86|1128.95|1111.85|2
1651631850000|2022-05-04 02:37:30|1128.99|1111.89|1129.01|1111.91|1129.02|1111.92|1128.99|1111.89|3
1651631860000|2022-05-04 02:37:40|1129.06|1111.96|1129.06|1111.96|1129.06|1111.96|1129.06|1111.96|1
1651631870000|2022-05-04 02:37:50|1128.93|1111.83|1129.03|1111.93|1129.03|1111.93|1128.93|1111.83|3
1651631880000|2022-05-04 02:38:00|1128.98|1111.88|1128.88|1111.78|1128.99|1111.89|1128.88|1111.78|9
1651631890000|2022-05-04 02:38:10|1128.89|1111.79|1128.87|1111.77|1128.89|1111.79|1128.87|1111.77|2
1651631900000|2022-05-04 02:38:20|1128.81|1111.71|1128.58|1111.48|1128.9|1111.8|1128.58|1111.48|9
1651631910000|2022-05-04 02:38:30|1128.59|1111.49|1128.59|1111.49|1128.59|1111.49|1128.59|1111.49|1
1651631920000|2022-05-04 02:38:40|1128.55|1111.45|1128.87|1111.77|1128.89|1111.79|1128.52|1111.42|8
1651631930000|2022-05-04 02:38:50|1128.85|1111.75|1128.93|1111.83|1128.93|1111.83|1128.85|1111.75|2
1651631940000|2022-05-04 02:39:00|1128.85|1111.75|1128.68|1111.58|1129.02|1111.92|1128.68|1111.58|12
1651631950000|2022-05-04 02:39:10|1128.2|1111.1|1128.18|1111.08|1128.2|1111.1|1128.17|1111.07|3
1651631960000|2022-05-04 02:39:20|1128.06|1110.96|1128.1|1111|1128.17|1111.07|1127.94|1110.84|9
1651631970000|2022-05-04 02:39:30|1128.05|1110.95|1127.98|1110.88|1128.12|1111.02|1127.92|1110.82|13
1651631980000|2022-05-04 02:39:40|1128.05|1110.95|1128.09|1110.99|1128.09|1110.99|1127.95|1110.85|11
1651631990000|2022-05-04 02:39:50|1128.14|1111.04|1128.03|1110.93|1128.14|1111.04|1128|1110.9|8
1651632000000|2022-05-04 02:40:00|1128.09|1110.99|1128.03|1110.93|1128.13|1111.03|1127.97|1110.87|15
1651632010000|2022-05-04 02:40:10|1128.09|1110.99|1128.09|1110.99|1128.1|1111|1127.98|1110.88|17
1651632020000|2022-05-04 02:40:20|1128.08|1110.98|1128.04|1110.94|1128.1|1111|1127.99|1110.89|18
1651632030000|2022-05-04 02:40:30|1128.03|1110.93|1127.51|1110.41|1128.09|1110.99|1127.41|1110.31|17
1651632040000|2022-05-04 02:40:40|1127.17|1110.07|1126.88|1109.78|1127.17|1110.07|1126.88|1109.78|11
1651632050000|2022-05-04 02:40:50|1126.87|1109.77|1127.12|1110.02|1127.23|1110.13|1126.86|1109.76|15
1651632060000|2022-05-04 02:41:00|1127.13|1110.03|1127.06|1109.96|1127.39|1110.29|1127.04|1109.94|15
1651632070000|2022-05-04 02:41:10|1127.07|1109.97|1127.06|1109.96|1127.15|1110.05|1127.01|1109.91|19
1651632080000|2022-05-04 02:41:20|1126.98|1109.88|1127.82|1110.72|1127.82|1110.72|1126.98|1109.88|19
1651632090000|2022-05-04 02:41:30|1127.84|1110.74|1128.13|1111.03|1128.2|1111.1|1127.69|1110.59|26
1651632100000|2022-05-04 02:41:40|1128.14|1111.04|1127.98|1110.88|1128.14|1111.04|1127.87|1110.77|12
1651632110000|2022-05-04 02:41:50|1127.99|1110.89|1128.04|1110.94|1128.08|1110.98|1127.88|1110.78|14
1651632120000|2022-05-04 02:42:00|1128.01|1110.91|1127.97|1110.87|1128.08|1110.98|1127.85|1110.75|18
1651632130000|2022-05-04 02:42:10|1127.95|1110.85|1127.8|1110.7|1127.95|1110.85|1127.79|1110.69|12
1651632140000|2022-05-04 02:42:20|1127.67|1110.57|1127.07|1109.97|1127.73|1110.63|1126.99|1109.89|15
1651632150000|2022-05-04 02:42:30|1127.1|1110|1127.22|1110.12|1127.22|1110.12|1127.05|1109.95|4
1651632160000|2022-05-04 02:42:40|1127.06|1109.96|1127.03|1109.93|1127.06|1109.96|1127|1109.9|3
1651632180000|2022-05-04 02:43:00|1126.98|1109.88|1126.98|1109.88|1126.98|1109.88|1126.98|1109.88|1
1651632190000|2022-05-04 02:43:10|1126.97|1109.87|1127|1109.9|1127|1109.9|1126.97|1109.87|2
1651632200000|2022-05-04 02:43:20|1127.01|1109.91|1127|1109.9|1127.01|1109.91|1127|1109.9|2
1651632210000|2022-05-04 02:43:30|1127.03|1109.93|1127.11|1110.01|1127.11|1110.01|1127.03|1109.93|13
1651632220000|2022-05-04 02:43:40|1127.08|1109.98|1127.16|1110.06|1127.17|1110.07|1127.06|1109.96|16
1651632230000|2022-05-04 02:43:50|1127.15|1110.05|1127.18|1110.08|1127.19|1110.09|1127.15|1110.05|10
1651632240000|2022-05-04 02:44:00|1127.15|1110.05|1127.19|1110.09|1127.4|1110.3|1127.15|1110.05|8
1651632250000|2022-05-04 02:44:10|1127.21|1110.11|1127.4|1110.3|1127.43|1110.33|1127.13|1110.03|5
1651632260000|2022-05-04 02:44:20|1127.2|1110.1|1127.66|1110.56|1127.88|1110.78|1127.18|1110.08|13
1651632270000|2022-05-04 02:44:30|1127.68|1110.58|1127.9|1110.8|1128.02|1110.92|1127.68|1110.58|15
1651632280000|2022-05-04 02:44:40|1127.77|1110.67|1127.95|1110.85|1128.02|1110.92|1127.77|1110.67|8
1651632290000|2022-05-04 02:44:50|1127.96|1110.86|1127.27|1110.17|1127.96|1110.86|1127.27|1110.17|9
1651632300000|2022-05-04 02:45:00|1127.29|1110.19|1127.36|1110.26|1127.36|1110.26|1127.27|1110.17|6
1651632310000|2022-05-04 02:45:10|1127.29|1110.19|1127.33|1110.23|1127.36|1110.26|1127.26|1110.16|8
1651632330000|2022-05-04 02:45:30|1127.23|1110.13|1127.16|1110.06|1127.23|1110.13|1127.08|1109.98|6
1651632340000|2022-05-04 02:45:40|1127.15|1110.05|1126.68|1109.58|1127.2|1110.1|1126.68|1109.58|11
1651632350000|2022-05-04 02:45:50|1126.67|1109.57|1126.67|1109.57|1126.68|1109.58|1126.66|1109.56|8
1651632360000|2022-05-04 02:46:00|1126.66|1109.56|1126.35|1109.25|1126.66|1109.56|1126.35|1109.25|8
1651632370000|2022-05-04 02:46:10|1126.28|1109.18|1126.04|1108.94|1126.35|1109.25|1126.04|1108.94|12
1651632380000|2022-05-04 02:46:20|1126.05|1108.95|1125.96|1108.86|1126.05|1108.95|1125.96|1108.86|9
1651632390000|2022-05-04 02:46:30|1125.98|1108.88|1124.93|1107.83|1126.07|1108.97|1124.93|1107.83|23
1651632400000|2022-05-04 02:46:40|1124.94|1107.84|1125.04|1107.94|1125.04|1107.94|1124.93|1107.83|16
1651632410000|2022-05-04 02:46:50|1124.93|1107.83|1124.93|1107.83|1125.09|1107.99|1124.67|1107.57|12
1651632420000|2022-05-04 02:47:00|1125.07|1107.97|1124.48|1107.38|1125.07|1107.97|1124.48|1107.38|9
1651632430000|2022-05-04 02:47:10|1124.5|1107.4|1124.49|1107.39|1124.71|1107.61|1124.31|1107.21|19
1651632440000|2022-05-04 02:47:20|1124.47|1107.37|1124.97|1107.87|1124.97|1107.87|1124.47|1107.37|12
1651632450000|2022-05-04 02:47:30|1124.98|1107.88|1125.29|1108.19|1125.29|1108.19|1124.98|1107.88|8
1651632460000|2022-05-04 02:47:40|1125.24|1108.14|1125.29|1108.19|1125.29|1108.19|1125.24|1108.14|7
1651632470000|2022-05-04 02:47:50|1125.36|1108.26|1125.14|1108.04|1125.76|1108.66|1125.14|1108.04|11
1651632480000|2022-05-04 02:48:00|1125.15|1108.05|1125.16|1108.06|1125.21|1108.11|1125.13|1108.03|9
1651632490000|2022-05-04 02:48:10|1125.1|1108|1124.98|1107.88|1125.11|1108.01|1124.89|1107.79|9
1651632500000|2022-05-04 02:48:20|1125.09|1107.99|1125.15|1108.05|1125.15|1108.05|1125.05|1107.95|14
1651632510000|2022-05-04 02:48:30|1125.13|1108.03|1125.09|1107.99|1125.16|1108.06|1125.09|1107.99|5
1651632520000|2022-05-04 02:48:40|1125.1|1108|1125.14|1108.04|1125.17|1108.07|1125.1|1108|8
1651632530000|2022-05-04 02:48:50|1125.17|1108.07|1125.19|1108.09|1125.19|1108.09|1125.14|1108.04|9
1651632540000|2022-05-04 02:49:00|1125.12|1108.02|1125.13|1108.03|1125.2|1108.1|1125.12|1108.02|7
1651632550000|2022-05-04 02:49:10|1125.15|1108.05|1125.17|1108.07|1125.2|1108.1|1125.11|1108.01|7
1651632560000|2022-05-04 02:49:20|1125.13|1108.03|1125.64|1108.54|1125.67|1108.57|1125.1|1108|20
1651632570000|2022-05-04 02:49:30|1125.69|1108.59|1125.89|1108.79|1125.99|1108.89|1125.69|1108.59|12
1651632580000|2022-05-04 02:49:40|1125.91|1108.81|1125.94|1108.84|1126.02|1108.92|1125.89|1108.79|14
1651632590000|2022-05-04 02:49:50|1125.96|1108.86|1125.98|1108.88|1126.02|1108.92|1125.96|1108.86|6
1651632600000|2022-05-04 02:50:00|1126|1108.9|1126.07|1108.97|1126.08|1108.98|1125.93|1108.83|18
1651632610000|2022-05-04 02:50:10|1126.08|1108.98|1126.06|1108.96|1126.14|1109.04|1126.04|1108.94|14
1651632620000|2022-05-04 02:50:20|1126.07|1108.97|1125.98|1108.88|1126.12|1109.02|1125.98|1108.88|6
1651632630000|2022-05-04 02:50:30|1126.01|1108.91|1125.99|1108.89|1126.11|1109.01|1125.92|1108.82|14
1651632640000|2022-05-04 02:50:40|1126|1108.9|1126.12|1109.02|1126.18|1109.08|1125.87|1108.77|15
1651632650000|2022-05-04 02:50:50|1126.13|1109.03|1126.06|1108.96|1126.13|1109.03|1125.89|1108.79|12
1651632660000|2022-05-04 02:51:00|1126.08|1108.98|1126.07|1108.97|1126.16|1109.06|1125.92|1108.82|13
1651632670000|2022-05-04 02:51:10|1126.06|1108.96|1125.98|1108.88|1126.13|1109.03|1125.96|1108.86|13
1651632680000|2022-05-04 02:51:20|1126.01|1108.91|1126.08|1108.98|1126.11|1109.01|1126.01|1108.91|9
1651632690000|2022-05-04 02:51:30|1126.11|1109.01|1126.19|1109.09|1126.19|1109.09|1126.06|1108.96|10
1651632700000|2022-05-04 02:51:40|1126.43|1109.33|1126.87|1109.77|1126.87|1109.77|1126.43|1109.33|16
1651632710000|2022-05-04 02:51:50|1127.05|1109.95|1126.75|1109.65|1127.05|1109.95|1126.44|1109.34|13
1651632720000|2022-05-04 02:52:00|1126.73|1109.63|1126.96|1109.86|1126.97|1109.87|1126.56|1109.46|14
1651632730000|2022-05-04 02:52:10|1126.85|1109.75|1126.72|1109.62|1126.97|1109.87|1126.72|1109.62|20
1651632740000|2022-05-04 02:52:20|1126.74|1109.64|1127.02|1109.92|1127.04|1109.94|1126.74|1109.64|19
1651632750000|2022-05-04 02:52:30|1126.97|1109.87|1126.97|1109.87|1127|1109.9|1126.83|1109.73|10
1651632760000|2022-05-04 02:52:40|1126.83|1109.73|1126.94|1109.84|1126.97|1109.87|1126.83|1109.73|9
1651632770000|2022-05-04 02:52:50|1126.93|1109.83|1126.9|1109.8|1126.93|1109.83|1126.78|1109.68|8
1651632780000|2022-05-04 02:53:00|1126.88|1109.78|1126.91|1109.81|1126.91|1109.81|1126.88|1109.78|2
1651632790000|2022-05-04 02:53:10|1126.8|1109.7|1127.11|1110.01|1127.17|1110.07|1126.8|1109.7|13
1651632800000|2022-05-04 02:53:20|1127.1|1110|1127.28|1110.18|1127.4|1110.3|1127.1|1110|8
1651632810000|2022-05-04 02:53:30|1127.36|1110.26|1127.33|1110.23|1127.36|1110.26|1127.16|1110.06|4
1651632820000|2022-05-04 02:53:40|1127.28|1110.18|1127.27|1110.17|1127.35|1110.25|1127.18|1110.08|6
1651632830000|2022-05-04 02:53:50|1127.31|1110.21|1127.31|1110.21|1127.35|1110.25|1127.27|1110.17|5
1651632840000|2022-05-04 02:54:00|1127.35|1110.25|1127.38|1110.28|1127.38|1110.28|1127.35|1110.25|2
1651632850000|2022-05-04 02:54:10|1127.41|1110.31|1127.41|1110.31|1127.41|1110.31|1127.41|1110.31|1
1651632860000|2022-05-04 02:54:20|1127.33|1110.23|1127.38|1110.28|1127.39|1110.29|1127.33|1110.23|5
1651632870000|2022-05-04 02:54:30|1127.39|1110.29|1127.38|1110.28|1127.39|1110.29|1127.37|1110.27|6
1651632880000|2022-05-04 02:54:40|1127.37|1110.27|1127.87|1110.77|1127.88|1110.78|1127.36|1110.26|12
1651632890000|2022-05-04 02:54:50|1127.91|1110.81|1127.97|1110.87|1128.02|1110.92|1127.79|1110.69|10
1651632900000|2022-05-04 02:55:00|1127.94|1110.84|1127.89|1110.79|1127.94|1110.84|1127.89|1110.79|2
1651632910000|2022-05-04 02:55:10|1128.08|1110.98|1127.36|1110.26|1128.08|1110.98|1127.36|1110.26|10
1651632920000|2022-05-04 02:55:20|1127.34|1110.24|1127.24|1110.14|1127.34|1110.24|1127.24|1110.14|2
1651632930000|2022-05-04 02:55:30|1127.32|1110.22|1127.32|1110.22|1127.32|1110.22|1127.32|1110.22|1
1651632950000|2022-05-04 02:55:50|1127.35|1110.25|1127.93|1110.83|1127.93|1110.83|1127.35|1110.25|12
1651632960000|2022-05-04 02:56:00|1127.81|1110.71|1127.92|1110.82|1128.08|1110.98|1127.58|1110.48|6
1651632970000|2022-05-04 02:56:10|1127.74|1110.64|1128.06|1110.96|1128.08|1110.98|1127.74|1110.64|6
1651632980000|2022-05-04 02:56:20|1128.03|1110.93|1128.08|1110.98|1128.08|1110.98|1128.03|1110.93|2
1651633010000|2022-05-04 02:56:50|1127.91|1110.81|1127.91|1110.81|1127.91|1110.81|1127.91|1110.81|1
1651633020000|2022-05-04 02:57:00|1128.08|1110.98|1128.07|1110.97|1128.08|1110.98|1128.07|1110.97|2
1651633060000|2022-05-04 02:57:40|1128.04|1110.94|1128.07|1110.97|1128.07|1110.97|1128.03|1110.93|3
1651633070000|2022-05-04 02:57:50|1128.04|1110.94|1128.04|1110.94|1128.04|1110.94|1128.04|1110.94|1
1651633080000|2022-05-04 02:58:00|1128.02|1110.92|1127.99|1110.89|1128.02|1110.92|1127.99|1110.89|2
1651633100000|2022-05-04 02:58:20|1128.02|1110.92|1128.02|1110.92|1128.02|1110.92|1128.02|1110.92|1
1651633110000|2022-05-04 02:58:30|1127.98|1110.88|1127.37|1110.27|1127.98|1110.88|1127.27|1110.17|10
1651633120000|2022-05-04 02:58:40|1127.35|1110.25|1127.9|1110.8|1127.91|1110.81|1127.31|1110.21|12
1651633130000|2022-05-04 02:58:50|1127.93|1110.83|1128.1|1111|1128.1|1111|1127.93|1110.83|5
1651633140000|2022-05-04 02:59:00|1128.01|1110.91|1127.94|1110.84|1128.12|1111.02|1127.9|1110.8|10
1651633150000|2022-05-04 02:59:10|1127.95|1110.85|1127.97|1110.87|1127.97|1110.87|1127.95|1110.85|2
1651633170000|2022-05-04 02:59:30|1128.04|1110.94|1127.9|1110.8|1128.04|1110.94|1127.87|1110.77|10
1651633180000|2022-05-04 02:59:40|1127.87|1110.77|1127.9|1110.8|1127.9|1110.8|1127.87|1110.77|3
1651633190000|2022-05-04 02:59:50|1127.62|1110.52|1127.75|1110.65|1127.75|1110.65|1127.62|1110.52|3
1651633200000|2022-05-04 03:00:00|1127.77|1110.67|1128.59|1111.49|1128.59|1111.49|1127.77|1110.67|15
1651633210000|2022-05-04 03:00:10|1128.69|1111.59|1128.83|1111.73|1128.85|1111.75|1128.67|1111.57|7
1651633220000|2022-05-04 03:00:20|1128.87|1111.77|1128.88|1111.78|1128.88|1111.78|1128.87|1111.77|2
1651633250000|2022-05-04 03:00:50|1128.89|1111.79|1128.75|1111.65|1128.89|1111.79|1128.74|1111.64|6
1651633260000|2022-05-04 03:01:00|1128.78|1111.68|1128.88|1111.78|1128.88|1111.78|1128.78|1111.68|6
1651633270000|2022-05-04 03:01:10|1128.89|1111.79|1129.06|1111.96|1129.06|1111.96|1128.89|1111.79|2
1651633310000|2022-05-04 03:01:50|1129.07|1111.97|1129.07|1111.97|1129.07|1111.97|1129.03|1111.93|4
1651633320000|2022-05-04 03:02:00|1129.11|1112.01|1129.09|1111.99|1129.14|1112.04|1129.06|1111.96|8
1651633350000|2022-05-04 03:02:30|1129.12|1112.02|1129.09|1111.99|1129.12|1112.02|1129.04|1111.94|4
1651633360000|2022-05-04 03:02:40|1129.08|1111.98|1129.08|1111.98|1129.08|1111.98|1129.08|1111.98|1
1651633370000|2022-05-04 03:02:50|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1129.04|1111.94|1
1651633380000|2022-05-04 03:03:00|1129.05|1111.95|1129.79|1112.69|1129.79|1112.69|1129.05|1111.95|15
1651633390000|2022-05-04 03:03:10|1129.86|1112.76|1129.62|1112.52|1129.9|1112.8|1129.09|1111.99|18
1651633400000|2022-05-04 03:03:20|1129.74|1112.64|1129.84|1112.74|1129.85|1112.75|1129.71|1112.61|8
1651633410000|2022-05-04 03:03:30|1129.77|1112.67|1130.05|1112.95|1130.08|1112.98|1129.77|1112.67|14
1651633420000|2022-05-04 03:03:40|1130.1|1113|1130.04|1112.94|1130.12|1113.02|1130.04|1112.94|5
1651633430000|2022-05-04 03:03:50|1130.07|1112.97|1130.07|1112.97|1130.08|1112.98|1130.06|1112.96|5
1651633440000|2022-05-04 03:04:00|1130.09|1112.99|1130.93|1113.83|1130.93|1113.83|1129.88|1112.78|19
1651633450000|2022-05-04 03:04:10|1130.94|1113.84|1130.99|1113.89|1130.99|1113.89|1130.89|1113.79|4
1651633470000|2022-05-04 03:04:30|1130.92|1113.82|1130.92|1113.82|1130.99|1113.89|1130.92|1113.82|5
1651633480000|2022-05-04 03:04:40|1130.9|1113.8|1130.81|1113.71|1130.93|1113.83|1130.74|1113.64|8
1651633500000|2022-05-04 03:05:00|1130.79|1113.69|1130.79|1113.69|1130.79|1113.69|1130.79|1113.69|1
1651633510000|2022-05-04 03:05:10|1130.76|1113.66|1130.52|1113.42|1130.88|1113.78|1130.52|1113.42|12
1651633520000|2022-05-04 03:05:20|1130.41|1113.31|1130.25|1113.15|1130.43|1113.33|1130.12|1113.02|17
1651633530000|2022-05-04 03:05:30|1130.26|1113.16|1130.91|1113.81|1130.91|1113.81|1130.26|1113.16|12
1651633540000|2022-05-04 03:05:40|1130.9|1113.8|1130.85|1113.75|1130.99|1113.89|1130.75|1113.65|13
1651633550000|2022-05-04 03:05:50|1130.91|1113.81|1130.96|1113.86|1130.96|1113.86|1130.88|1113.78|7
1651633560000|2022-05-04 03:06:00|1130.97|1113.87|1130.97|1113.87|1130.97|1113.87|1130.97|1113.87|1
1651633570000|2022-05-04 03:06:10|1130.98|1113.88|1131.03|1113.93|1131.03|1113.93|1130.98|1113.88|4
1651633580000|2022-05-04 03:06:20|1131.01|1113.91|1130.81|1113.71|1131.01|1113.91|1130.79|1113.69|11
1651633590000|2022-05-04 03:06:30|1130.82|1113.72|1130.1|1113|1130.83|1113.73|1130.09|1112.99|16
1651633600000|2022-05-04 03:06:40|1130.11|1113.01|1130.19|1113.09|1130.19|1113.09|1130.05|1112.95|11
1651633610000|2022-05-04 03:06:50|1130.02|1112.92|1130.01|1112.91|1130.03|1112.93|1129.98|1112.88|8
1651633620000|2022-05-04 03:07:00|1130.02|1112.92|1130|1112.9|1130.02|1112.92|1129.88|1112.78|11
1651633630000|2022-05-04 03:07:10|1129.98|1112.88|1130|1112.9|1130|1112.9|1129.98|1112.88|3
1651633640000|2022-05-04 03:07:20|1129.99|1112.89|1129.99|1112.89|1129.99|1112.89|1129.99|1112.89|1
1651633650000|2022-05-04 03:07:30|1130.01|1112.91|1129.18|1112.08|1130.01|1112.91|1129.15|1112.05|13
1651633660000|2022-05-04 03:07:40|1129.19|1112.09|1129.76|1112.66|1129.76|1112.66|1129.14|1112.04|19
1651633670000|2022-05-04 03:07:50|1129.94|1112.84|1129.87|1112.77|1129.94|1112.84|1129.86|1112.76|8
1651633680000|2022-05-04 03:08:00|1129.89|1112.79|1129.55|1112.45|1129.98|1112.88|1129.54|1112.44|16
1651633690000|2022-05-04 03:08:10|1129.59|1112.49|1129.68|1112.58|1129.69|1112.59|1129.52|1112.42|17
1651633700000|2022-05-04 03:08:20|1129.7|1112.6|1129.67|1112.57|1129.7|1112.6|1129.54|1112.44|21
1651633710000|2022-05-04 03:08:30|1129.53|1112.43|1129.91|1112.81|1129.91|1112.81|1129.45|1112.35|22
1651633720000|2022-05-04 03:08:40|1129.92|1112.82|1129.95|1112.85|1129.95|1112.85|1129.9|1112.8|9
1651633730000|2022-05-04 03:08:50|1129.93|1112.83|1129.85|1112.75|1129.95|1112.85|1129.83|1112.73|8
1651633740000|2022-05-04 03:09:00|1129.86|1112.76|1130.05|1112.95|1130.05|1112.95|1129.83|1112.73|15
1651633750000|2022-05-04 03:09:10|1130.06|1112.96|1130.06|1112.96|1130.06|1112.96|1130.06|1112.96|1
1651633760000|2022-05-04 03:09:20|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1
1651633780000|2022-05-04 03:09:40|1130.05|1112.95|1129.88|1112.78|1130.05|1112.95|1129.88|1112.78|6
1651633790000|2022-05-04 03:09:50|1129.55|1112.45|1129.55|1112.45|1129.55|1112.45|1129.55|1112.45|1
1651633800000|2022-05-04 03:10:00|1129.56|1112.46|1129.25|1112.15|1129.56|1112.46|1129.25|1112.15|12
1651633810000|2022-05-04 03:10:10|1129.15|1112.05|1129.19|1112.09|1129.43|1112.33|1129.03|1111.93|15
1651633820000|2022-05-04 03:10:20|1129.17|1112.07|1129.19|1112.09|1129.21|1112.11|1129.17|1112.07|8
1651633830000|2022-05-04 03:10:30|1129.2|1112.1|1129.08|1111.98|1129.21|1112.11|1129.05|1111.95|10
1651633840000|2022-05-04 03:10:40|1129.09|1111.99|1129.09|1111.99|1129.11|1112.01|1129.08|1111.98|11
1651633850000|2022-05-04 03:10:50|1129.1|1112|1129.75|1112.65|1129.76|1112.66|1129.06|1111.96|21
1651633860000|2022-05-04 03:11:00|1129.76|1112.66|1130.09|1112.99|1130.09|1112.99|1129.73|1112.63|11
1651633870000|2022-05-04 03:11:10|1130.08|1112.98|1130.14|1113.04|1130.19|1113.09|1130.08|1112.98|8
1651633880000|2022-05-04 03:11:20|1130.12|1113.02|1130.05|1112.95|1130.14|1113.04|1129.99|1112.89|14
1651633890000|2022-05-04 03:11:30|1130.04|1112.94|1129.99|1112.89|1130.06|1112.96|1129.97|1112.87|13
1651633900000|2022-05-04 03:11:40|1130|1112.9|1129.98|1112.88|1130|1112.9|1129.94|1112.84|7
1651633910000|2022-05-04 03:11:50|1129.99|1112.89|1129.89|1112.79|1130.01|1112.91|1129.86|1112.76|15
1651633920000|2022-05-04 03:12:00|1129.88|1112.78|1129.98|1112.88|1130.02|1112.92|1129.73|1112.63|15
1651633930000|2022-05-04 03:12:10|1129.9|1112.8|1130.01|1112.91|1130.02|1112.92|1129.86|1112.76|14
1651633940000|2022-05-04 03:12:20|1130.06|1112.96|1130.19|1113.09|1130.19|1113.09|1130.04|1112.94|16
1651633950000|2022-05-04 03:12:30|1130.2|1113.1|1130.18|1113.08|1130.21|1113.11|1130.18|1113.08|4
1651633960000|2022-05-04 03:12:40|1130.17|1113.07|1130.51|1113.41|1130.51|1113.41|1130.17|1113.07|9
1651633970000|2022-05-04 03:12:50|1130.53|1113.43|1130.9|1113.8|1130.9|1113.8|1130.53|1113.43|5
1651633980000|2022-05-04 03:13:00|1130.91|1113.81|1130.94|1113.84|1130.94|1113.84|1130.9|1113.8|6
1651633990000|2022-05-04 03:13:10|1131.05|1113.95|1131.05|1113.95|1131.08|1113.98|1130.94|1113.84|10
1651634000000|2022-05-04 03:13:20|1131.06|1113.96|1130.82|1113.72|1131.08|1113.98|1130.81|1113.71|17
1651634010000|2022-05-04 03:13:30|1130.83|1113.73|1130.82|1113.72|1130.91|1113.81|1130.8|1113.7|5
1651634020000|2022-05-04 03:13:40|1130.83|1113.73|1130.97|1113.87|1131.04|1113.94|1130.83|1113.73|14
1651634030000|2022-05-04 03:13:50|1130.94|1113.84|1131.04|1113.94|1131.05|1113.95|1130.85|1113.75|12
1651634040000|2022-05-04 03:14:00|1131.08|1113.98|1131.05|1113.95|1131.12|1114.02|1131.01|1113.91|11
1651634050000|2022-05-04 03:14:10|1131.06|1113.96|1131.05|1113.95|1131.07|1113.97|1131.05|1113.95|3
1651634060000|2022-05-04 03:14:20|1131.07|1113.97|1130.82|1113.72|1131.07|1113.97|1130.82|1113.72|10
1651634070000|2022-05-04 03:14:30|1130.8|1113.7|1130.56|1113.46|1130.85|1113.75|1130.48|1113.38|6
1651634080000|2022-05-04 03:14:40|1130.48|1113.38|1130.29|1113.19|1130.56|1113.46|1130.27|1113.17|8
1651634090000|2022-05-04 03:14:50|1130.31|1113.21|1130.34|1113.24|1130.34|1113.24|1130.27|1113.17|7
1651634100000|2022-05-04 03:15:00|1130.35|1113.25|1130.94|1113.84|1130.94|1113.84|1130.33|1113.23|11
1651634110000|2022-05-04 03:15:10|1130.95|1113.85|1130.98|1113.88|1131.01|1113.91|1130.94|1113.84|9
1651634130000|2022-05-04 03:15:30|1130.99|1113.89|1131.02|1113.92|1131.02|1113.92|1130.99|1113.89|2
1651634140000|2022-05-04 03:15:40|1131.03|1113.93|1130.97|1113.87|1131.05|1113.95|1130.97|1113.87|9
1651634150000|2022-05-04 03:15:50|1131|1113.9|1130.54|1113.44|1131|1113.9|1130.54|1113.44|16
1651634160000|2022-05-04 03:16:00|1130.74|1113.64|1130.94|1113.84|1130.95|1113.85|1130.51|1113.41|19
1651634170000|2022-05-04 03:16:10|1130.89|1113.79|1130.81|1113.71|1130.95|1113.85|1130.81|1113.71|13
1651634180000|2022-05-04 03:16:20|1130.8|1113.7|1130.1|1113|1130.82|1113.72|1130.1|1113|14
1651634190000|2022-05-04 03:16:30|1130.11|1113.01|1130.02|1112.92|1130.13|1113.03|1130|1112.9|13
1651634200000|2022-05-04 03:16:40|1130.04|1112.94|1130.1|1113|1130.1|1113|1130.02|1112.92|5
1651634210000|2022-05-04 03:16:50|1130.11|1113.01|1130.08|1112.98|1130.13|1113.03|1130.08|1112.98|7
1651634220000|2022-05-04 03:17:00|1130.09|1112.99|1130.29|1113.19|1130.29|1113.19|1130.01|1112.91|9
1651634230000|2022-05-04 03:17:10|1130.3|1113.2|1130.1|1113|1130.33|1113.23|1130.1|1113|7
1651634250000|2022-05-04 03:17:30|1130.04|1112.94|1130.04|1112.94|1130.04|1112.94|1130.04|1112.94|1
1651634270000|2022-05-04 03:17:50|1130.01|1112.91|1130.04|1112.94|1130.04|1112.94|1130.01|1112.91|3
1651634280000|2022-05-04 03:18:00|1129.96|1112.86|1129.94|1112.84|1129.98|1112.88|1129.94|1112.84|6
1651634290000|2022-05-04 03:18:10|1129.95|1112.85|1130.02|1112.92|1130.02|1112.92|1129.9|1112.8|7
1651634310000|2022-05-04 03:18:30|1130|1112.9|1129.97|1112.87|1130.06|1112.96|1129.65|1112.55|10
1651634320000|2022-05-04 03:18:40|1129.96|1112.86|1129.95|1112.85|1130.01|1112.91|1129.95|1112.85|8
1651634330000|2022-05-04 03:18:50|1129.94|1112.84|1130.02|1112.92|1130.03|1112.93|1129.92|1112.82|11
1651634340000|2022-05-04 03:19:00|1129.95|1112.85|1129.66|1112.56|1129.95|1112.85|1129.63|1112.53|16
1651634350000|2022-05-04 03:19:10|1129.63|1112.53|1130.07|1112.97|1130.07|1112.97|1129.52|1112.42|16
1651634360000|2022-05-04 03:19:20|1130.09|1112.99|1130.71|1113.61|1130.71|1113.61|1130.02|1112.92|9
1651634370000|2022-05-04 03:19:30|1130.8|1113.7|1130.87|1113.77|1130.88|1113.78|1130.73|1113.63|15
1651634380000|2022-05-04 03:19:40|1130.71|1113.61|1130.15|1113.05|1130.71|1113.61|1130.13|1113.03|14
1651634390000|2022-05-04 03:19:50|1130.16|1113.06|1130.61|1113.51|1130.77|1113.67|1130.08|1112.98|13
1651634400000|2022-05-04 03:20:00|1130.6|1113.5|1131.05|1113.95|1131.05|1113.95|1130.6|1113.5|7
1651634410000|2022-05-04 03:20:10|1130.96|1113.86|1130.98|1113.88|1130.98|1113.88|1130.96|1113.86|3
1651634420000|2022-05-04 03:20:20|1131.01|1113.91|1130.97|1113.87|1131.05|1113.95|1130.96|1113.86|7
1651634430000|2022-05-04 03:20:30|1130.98|1113.88|1131.01|1113.91|1131.01|1113.91|1130.98|1113.88|2
1651634440000|2022-05-04 03:20:40|1131.02|1113.92|1131.05|1113.95|1131.05|1113.95|1131.02|1113.92|3
1651634450000|2022-05-04 03:20:50|1131.03|1113.93|1131.07|1113.97|1131.07|1113.97|1131.03|1113.93|4
1651634460000|2022-05-04 03:21:00|1131.05|1113.95|1130.84|1113.74|1131.05|1113.95|1130.77|1113.67|15
1651634470000|2022-05-04 03:21:10|1130.73|1113.63|1130.91|1113.81|1130.94|1113.84|1130.73|1113.63|12
1651634480000|2022-05-04 03:21:20|1130.9|1113.8|1130.05|1112.95|1130.9|1113.8|1130.05|1112.95|20
1651634500000|2022-05-04 03:21:40|1130.03|1112.93|1130.04|1112.94|1130.07|1112.97|1130.02|1112.92|4
1651634510000|2022-05-04 03:21:50|1130.06|1112.96|1130.08|1112.98|1130.08|1112.98|1130.06|1112.96|2
1651634520000|2022-05-04 03:22:00|1130.1|1113|1130.1|1113|1130.11|1113.01|1130.1|1113|5
1651634530000|2022-05-04 03:22:10|1130.08|1112.98|1130.31|1113.21|1130.31|1113.21|1130.08|1112.98|7
1651634540000|2022-05-04 03:22:20|1130.32|1113.22|1130.37|1113.27|1130.47|1113.37|1130.3|1113.2|8
1651634550000|2022-05-04 03:22:30|1130.36|1113.26|1130.38|1113.28|1130.38|1113.28|1130.36|1113.26|2
1651634560000|2022-05-04 03:22:40|1130.37|1113.27|1130.19|1113.09|1130.51|1113.41|1130.07|1112.97|11
1651634570000|2022-05-04 03:22:50|1130.1|1113|1130.11|1113.01|1130.11|1113.01|1130.1|1113|2
1651634580000|2022-05-04 03:23:00|1130.2|1113.1|1130.63|1113.53|1130.63|1113.53|1130.2|1113.1|7
1651634590000|2022-05-04 03:23:10|1130.86|1113.76|1130.69|1113.59|1130.94|1113.84|1130.68|1113.58|19
1651634600000|2022-05-04 03:23:20|1130.7|1113.6|1130.72|1113.62|1130.72|1113.62|1130.69|1113.59|7
1651634610000|2022-05-04 03:23:30|1130.71|1113.61|1130.68|1113.58|1130.71|1113.61|1130.68|1113.58|2
1651634620000|2022-05-04 03:23:40|1130.67|1113.57|1130.53|1113.43|1130.87|1113.77|1130.53|1113.43|9
1651634630000|2022-05-04 03:23:50|1130.52|1113.42|1130.52|1113.42|1130.53|1113.43|1130.47|1113.37|9
1651634640000|2022-05-04 03:24:00|1130.48|1113.38|1130.76|1113.66|1130.79|1113.69|1130.48|1113.38|10
1651634650000|2022-05-04 03:24:10|1130.77|1113.67|1130.28|1113.18|1130.78|1113.68|1130.11|1113.01|18
1651634660000|2022-05-04 03:24:20|1130.22|1113.12|1130.42|1113.32|1130.42|1113.32|1130.22|1113.12|8
1651634670000|2022-05-04 03:24:30|1130.67|1113.57|1130.88|1113.78|1130.88|1113.78|1130.61|1113.51|20
1651634680000|2022-05-04 03:24:40|1130.86|1113.76|1130.82|1113.72|1130.89|1113.79|1130.8|1113.7|12
1651634690000|2022-05-04 03:24:50|1130.81|1113.71|1130.86|1113.76|1130.98|1113.88|1130.45|1113.35|14
1651634700000|2022-05-04 03:25:00|1130.83|1113.73|1131.02|1113.92|1131.02|1113.92|1130.59|1113.49|13
1651634710000|2022-05-04 03:25:10|1131.01|1113.91|1130.86|1113.76|1131.04|1113.94|1130.86|1113.76|11
1651634720000|2022-05-04 03:25:20|1130.9|1113.8|1130.98|1113.88|1130.98|1113.88|1130.88|1113.78|6
1651634730000|2022-05-04 03:25:30|1130.95|1113.85|1130.93|1113.83|1130.97|1113.87|1130.92|1113.82|8
1651634740000|2022-05-04 03:25:40|1130.95|1113.85|1130.96|1113.86|1130.97|1113.87|1130.93|1113.83|13
1651634750000|2022-05-04 03:25:50|1130.97|1113.87|1130.98|1113.88|1130.98|1113.88|1130.97|1113.87|2
1651634760000|2022-05-04 03:26:00|1130.81|1113.71|1130.69|1113.59|1130.81|1113.71|1130.65|1113.55|14
1651634770000|2022-05-04 03:26:10|1130.65|1113.55|1129.95|1112.85|1130.65|1113.55|1129.95|1112.85|13
1651634780000|2022-05-04 03:26:20|1129.96|1112.86|1130.02|1112.92|1130.02|1112.92|1129.9|1112.8|9
1651634790000|2022-05-04 03:26:30|1129.98|1112.88|1130.01|1112.91|1130.02|1112.92|1129.97|1112.87|15
1651634800000|2022-05-04 03:26:40|1130.02|1112.92|1130.01|1112.91|1130.02|1112.92|1129.97|1112.87|5
1651634810000|2022-05-04 03:26:50|1129.98|1112.88|1129.98|1112.88|1130.01|1112.91|1129.98|1112.88|7
1651634820000|2022-05-04 03:27:00|1129.99|1112.89|1130.09|1112.99|1130.1|1113|1129.9|1112.8|12
1651634840000|2022-05-04 03:27:20|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1130.1|1113|3
1651634850000|2022-05-04 03:27:30|1130.06|1112.96|1130.05|1112.95|1130.06|1112.96|1130.04|1112.94|7
1651634860000|2022-05-04 03:27:40|1130.04|1112.94|1130.06|1112.96|1130.06|1112.96|1130.04|1112.94|3
1651634870000|2022-05-04 03:27:50|1130.07|1112.97|1130.4|1113.3|1130.46|1113.36|1130.07|1112.97|12
1651634880000|2022-05-04 03:28:00|1130.41|1113.31|1130.95|1113.85|1130.97|1113.87|1130.41|1113.31|10
1651634890000|2022-05-04 03:28:10|1130.96|1113.86|1130.46|1113.36|1130.96|1113.86|1130.41|1113.31|14
1651634900000|2022-05-04 03:28:20|1130.45|1113.35|1130.53|1113.43|1130.53|1113.43|1130.45|1113.35|8
1651634910000|2022-05-04 03:28:30|1130.51|1113.41|1130.99|1113.89|1130.99|1113.89|1130.51|1113.41|9
1651634930000|2022-05-04 03:28:50|1130.98|1113.88|1131|1113.9|1131|1113.9|1130.98|1113.88|3
1651634940000|2022-05-04 03:29:00|1131.02|1113.92|1130.96|1113.86|1131.32|1114.22|1130.93|1113.83|10
1651634950000|2022-05-04 03:29:10|1130.93|1113.83|1130.98|1113.88|1130.98|1113.88|1130.93|1113.83|12
1651634960000|2022-05-04 03:29:20|1131.03|1113.93|1130.98|1113.88|1131.03|1113.93|1130.94|1113.84|14
1651634970000|2022-05-04 03:29:30|1130.93|1113.83|1131.06|1113.96|1131.06|1113.96|1130.92|1113.82|5
1651634980000|2022-05-04 03:29:40|1131.04|1113.94|1131.04|1113.94|1131.04|1113.94|1131.04|1113.94|1
1651634990000|2022-05-04 03:29:50|1131.07|1113.97|1131.13|1114.03|1131.13|1114.03|1131.07|1113.97|9
1651635000000|2022-05-04 03:30:00|1131.09|1113.99|1131.03|1113.93|1131.1|1114|1130.96|1113.86|15
1651635010000|2022-05-04 03:30:10|1131.06|1113.96|1131.04|1113.94|1131.06|1113.96|1130.98|1113.88|10
1651635030000|2022-05-04 03:30:30|1131.05|1113.95|1131.07|1113.97|1131.1|1114|1131.05|1113.95|9
1651635040000|2022-05-04 03:30:40|1131.08|1113.98|1131.08|1113.98|1131.08|1113.98|1131.08|1113.98|1
1651635050000|2022-05-04 03:30:50|1131.09|1113.99|1131.1|1114|1131.1|1114|1131.06|1113.96|15
1651635060000|2022-05-04 03:31:00|1131.07|1113.97|1131.04|1113.94|1131.08|1113.98|1131.03|1113.93|10
1651635070000|2022-05-04 03:31:10|1131.06|1113.96|1131.06|1113.96|1131.06|1113.96|1131.06|1113.96|1
1651635080000|2022-05-04 03:31:20|1131.01|1113.91|1131.04|1113.94|1131.04|1113.94|1131.01|1113.91|2
1651635090000|2022-05-04 03:31:30|1131.05|1113.95|1131.51|1114.41|1131.53|1114.43|1131.05|1113.95|12
1651635100000|2022-05-04 03:31:40|1131.53|1114.43|1131.54|1114.44|1131.63|1114.53|1131.53|1114.43|8
1651635110000|2022-05-04 03:31:50|1131.55|1114.45|1131.65|1114.55|1131.69|1114.59|1131.55|1114.45|7
1651635120000|2022-05-04 03:32:00|1131.63|1114.53|1131.42|1114.32|1131.69|1114.59|1131.42|1114.32|10
1651635130000|2022-05-04 03:32:10|1131.41|1114.31|1131.35|1114.25|1131.43|1114.33|1131.34|1114.24|13
1651635140000|2022-05-04 03:32:20|1131.57|1114.47|1131.37|1114.27|1131.57|1114.47|1131.36|1114.26|17
1651635150000|2022-05-04 03:32:30|1131.38|1114.28|1131.38|1114.28|1131.4|1114.3|1131.34|1114.24|13
1651635160000|2022-05-04 03:32:40|1131.34|1114.24|1131.63|1114.53|1131.67|1114.57|1131.34|1114.24|11
1651635170000|2022-05-04 03:32:50|1131.66|1114.56|1131.71|1114.61|1131.78|1114.68|1131.66|1114.56|6
1651635180000|2022-05-04 03:33:00|1131.7|1114.6|1131.69|1114.59|1131.81|1114.71|1131.66|1114.56|6
1651635190000|2022-05-04 03:33:10|1131.7|1114.6|1131.92|1114.82|1131.92|1114.82|1131.7|1114.6|8
1651635200000|2022-05-04 03:33:20|1132.07|1114.97|1132.05|1114.95|1132.08|1114.98|1132.05|1114.95|6
1651635210000|2022-05-04 03:33:30|1132.08|1114.98|1131.96|1114.86|1132.11|1115.01|1131.96|1114.86|14
1651635220000|2022-05-04 03:33:40|1131.97|1114.87|1131.99|1114.89|1131.99|1114.89|1131.83|1114.73|8
1651635230000|2022-05-04 03:33:50|1131.97|1114.87|1131.98|1114.88|1132|1114.9|1131.96|1114.86|5
1651635240000|2022-05-04 03:34:00|1132|1114.9|1132.15|1115.05|1132.15|1115.05|1131.97|1114.87|8
1651635250000|2022-05-04 03:34:10|1132.13|1115.03|1132.64|1115.54|1132.64|1115.54|1132.13|1115.03|8
1651635260000|2022-05-04 03:34:20|1132.63|1115.53|1132.5|1115.4|1132.63|1115.53|1132.5|1115.4|11
1651635270000|2022-05-04 03:34:30|1132.52|1115.42|1132.35|1115.25|1132.55|1115.45|1132.35|1115.25|3
1651635280000|2022-05-04 03:34:40|1132.31|1115.21|1132.35|1115.25|1132.45|1115.35|1132.31|1115.21|10
1651635290000|2022-05-04 03:34:50|1132.32|1115.22|1132.53|1115.43|1132.55|1115.45|1132.32|1115.22|11
1651635300000|2022-05-04 03:35:00|1132.35|1115.25|1132.85|1115.75|1132.85|1115.75|1132.35|1115.25|14
1651635310000|2022-05-04 03:35:10|1132.88|1115.78|1133.42|1116.32|1133.42|1116.32|1132.85|1115.75|14
1651635320000|2022-05-04 03:35:20|1133.54|1116.44|1133.53|1116.43|1133.69|1116.59|1133.39|1116.29|9
1651635330000|2022-05-04 03:35:30|1133.45|1116.35|1133.64|1116.54|1133.81|1116.71|1133.45|1116.35|10
1651635340000|2022-05-04 03:35:40|1133.65|1116.55|1133.72|1116.62|1133.78|1116.68|1133.59|1116.49|10
1651635350000|2022-05-04 03:35:50|1133.78|1116.68|1133.78|1116.68|1133.78|1116.68|1133.78|1116.68|1
1651635360000|2022-05-04 03:36:00|1133.75|1116.65|1133.68|1116.58|1133.75|1116.65|1133.58|1116.48|4
1651635370000|2022-05-04 03:36:10|1133.67|1116.57|1133.72|1116.62|1133.72|1116.62|1133.57|1116.47|8
1651635380000|2022-05-04 03:36:20|1133.73|1116.63|1133.74|1116.64|1133.74|1116.64|1133.73|1116.63|2
1651635390000|2022-05-04 03:36:30|1133.87|1116.77|1133.87|1116.77|1133.87|1116.77|1133.87|1116.77|1
1651635400000|2022-05-04 03:36:40|1133.9|1116.8|1133.93|1116.83|1133.93|1116.83|1133.77|1116.67|4
1651635410000|2022-05-04 03:36:50|1133.92|1116.82|1133.53|1116.43|1133.92|1116.82|1133.53|1116.43|2
1651635420000|2022-05-04 03:37:00|1133.8|1116.7|1133.8|1116.7|1133.81|1116.71|1133.8|1116.7|3
1651635430000|2022-05-04 03:37:10|1133.81|1116.71|1133.52|1116.42|1133.81|1116.71|1133.52|1116.42|5
1651635440000|2022-05-04 03:37:20|1133.77|1116.67|1133.62|1116.52|1133.78|1116.68|1133.53|1116.43|5
1651635450000|2022-05-04 03:37:30|1133.63|1116.53|1133.63|1116.53|1133.88|1116.78|1133.63|1116.53|5
1651635470000|2022-05-04 03:37:50|1133.66|1116.56|1133.93|1116.83|1133.95|1116.85|1133.66|1116.56|4
1651635480000|2022-05-04 03:38:00|1133.92|1116.82|1133.93|1116.83|1133.93|1116.83|1133.92|1116.82|4
1651635490000|2022-05-04 03:38:10|1133.92|1116.82|1133.93|1116.83|1133.93|1116.83|1133.92|1116.82|2
1651635500000|2022-05-04 03:38:20|1133.8|1116.7|1133.8|1116.7|1133.83|1116.73|1133.65|1116.55|15
1651635510000|2022-05-04 03:38:30|1133.76|1116.66|1133.64|1116.54|1133.81|1116.71|1133.63|1116.53|8
1651635520000|2022-05-04 03:38:40|1133.57|1116.47|1133.57|1116.47|1133.57|1116.47|1133.57|1116.47|1
1651635530000|2022-05-04 03:38:50|1133.56|1116.46|1133.53|1116.43|1133.56|1116.46|1133.53|1116.43|5
1651635540000|2022-05-04 03:39:00|1133.51|1116.41|1133.69|1116.59|1133.69|1116.59|1133.51|1116.41|2
1651635550000|2022-05-04 03:39:10|1133.58|1116.48|1133.81|1116.71|1133.81|1116.71|1133.56|1116.46|4
1651635560000|2022-05-04 03:39:20|1133.78|1116.68|1133.78|1116.68|1133.82|1116.72|1133.77|1116.67|4
1651635570000|2022-05-04 03:39:30|1133.77|1116.67|1133.8|1116.7|1133.88|1116.78|1133.77|1116.67|11
1651635580000|2022-05-04 03:39:40|1133.81|1116.71|1133.8|1116.7|1133.84|1116.74|1133.75|1116.65|10
1651635590000|2022-05-04 03:39:50|1133.86|1116.76|1133.86|1116.76|1133.86|1116.76|1133.84|1116.74|3
1651635600000|2022-05-04 03:40:00|1133.59|1116.49|1133.41|1116.31|1133.65|1116.55|1133.3|1116.2|14
1651635610000|2022-05-04 03:40:10|1133.43|1116.33|1133.41|1116.31|1133.43|1116.33|1133.32|1116.22|13
1651635620000|2022-05-04 03:40:20|1133.42|1116.32|1133.52|1116.42|1133.55|1116.45|1133.25|1116.15|15
1651635630000|2022-05-04 03:40:30|1133.53|1116.43|1133.28|1116.18|1133.53|1116.43|1133.28|1116.18|11
1651635640000|2022-05-04 03:40:40|1133.3|1116.2|1133.28|1116.18|1133.3|1116.2|1133.27|1116.17|6
1651635650000|2022-05-04 03:40:50|1133.29|1116.19|1133.73|1116.63|1133.79|1116.69|1133.27|1116.17|16
1651635660000|2022-05-04 03:41:00|1133.74|1116.64|1133.31|1116.21|1133.83|1116.73|1133.31|1116.21|18
1651635670000|2022-05-04 03:41:10|1133.32|1116.22|1133.33|1116.23|1133.45|1116.35|1133.32|1116.22|5
1651635680000|2022-05-04 03:41:20|1133.32|1116.22|1133.39|1116.29|1133.42|1116.32|1133.3|1116.2|8
1651635690000|2022-05-04 03:41:30|1133.4|1116.3|1133.68|1116.58|1133.68|1116.58|1133.38|1116.28|8
1651635700000|2022-05-04 03:41:40|1133.65|1116.55|1133.41|1116.31|1133.71|1116.61|1133.34|1116.24|20
1651635710000|2022-05-04 03:41:50|1133.42|1116.32|1133.62|1116.52|1133.62|1116.52|1133.42|1116.32|12
1651635720000|2022-05-04 03:42:00|1133.48|1116.38|1133.85|1116.75|1133.85|1116.75|1133.45|1116.35|20
1651635730000|2022-05-04 03:42:10|1133.83|1116.73|1133.53|1116.43|1133.9|1116.8|1133.53|1116.43|10
1651635740000|2022-05-04 03:42:20|1133.55|1116.45|1133.67|1116.57|1133.67|1116.57|1133.55|1116.45|4
1651635750000|2022-05-04 03:42:30|1133.69|1116.59|1133.68|1116.58|1133.89|1116.79|1133.68|1116.58|7
1651635760000|2022-05-04 03:42:40|1133.69|1116.59|1133.71|1116.61|1133.71|1116.61|1133.69|1116.59|2
1651635770000|2022-05-04 03:42:50|1133.69|1116.59|1133.71|1116.61|1133.71|1116.61|1133.69|1116.59|3
1651635780000|2022-05-04 03:43:00|1133.91|1116.81|1134.01|1116.91|1134.08|1116.98|1133.9|1116.8|10
1651635790000|2022-05-04 03:43:10|1134.02|1116.92|1134|1116.9|1134.03|1116.93|1134|1116.9|7
1651635800000|2022-05-04 03:43:20|1134.01|1116.91|1134.01|1116.91|1134.01|1116.91|1133.98|1116.88|5
1651635810000|2022-05-04 03:43:30|1133.98|1116.88|1134.45|1117.35|1134.52|1117.42|1133.98|1116.88|22
1651635820000|2022-05-04 03:43:40|1134.46|1117.36|1134.7|1117.6|1134.7|1117.6|1134.32|1117.22|18
1651635830000|2022-05-04 03:43:50|1134.69|1117.59|1134.55|1117.45|1134.69|1117.59|1134.55|1117.45|5
1651635840000|2022-05-04 03:44:00|1134.57|1117.47|1134.65|1117.55|1134.7|1117.6|1134.52|1117.42|16
1651635850000|2022-05-04 03:44:10|1134.66|1117.56|1134.7|1117.6|1134.73|1117.63|1134.62|1117.52|19
1651635860000|2022-05-04 03:44:20|1134.68|1117.58|1134.68|1117.58|1134.69|1117.59|1134.67|1117.57|9
1651635870000|2022-05-04 03:44:30|1134.66|1117.56|1134.62|1117.52|1134.66|1117.56|1134.6|1117.5|6
1651635880000|2022-05-04 03:44:40|1134.61|1117.51|1135.07|1117.97|1135.07|1117.97|1134.61|1117.51|4
1651635890000|2022-05-04 03:44:50|1135.08|1117.98|1134.99|1117.89|1135.12|1118.02|1134.99|1117.89|14
1651635900000|2022-05-04 03:45:00|1135|1117.9|1134.98|1117.88|1135.01|1117.91|1134.97|1117.87|6
1651635910000|2022-05-04 03:45:10|1135.05|1117.95|1135.05|1117.95|1135.05|1117.95|1135.02|1117.92|8
1651635920000|2022-05-04 03:45:20|1134.95|1117.85|1134.87|1117.77|1135.05|1117.95|1134.8|1117.7|18
1651635930000|2022-05-04 03:45:30|1134.83|1117.73|1134.87|1117.77|1134.87|1117.77|1134.83|1117.73|12
1651635940000|2022-05-04 03:45:40|1134.88|1117.78|1134.94|1117.84|1134.94|1117.84|1134.86|1117.76|10
1651635950000|2022-05-04 03:45:50|1134.95|1117.85|1134.98|1117.88|1135.02|1117.92|1134.91|1117.81|11
1651635960000|2022-05-04 03:46:00|1134.99|1117.89|1134.88|1117.78|1135|1117.9|1134.82|1117.72|13
1651635970000|2022-05-04 03:46:10|1134.83|1117.73|1134.9|1117.8|1134.9|1117.8|1134.83|1117.73|7
1651635980000|2022-05-04 03:46:20|1134.86|1117.76|1134.94|1117.84|1134.94|1117.84|1134.83|1117.73|7
1651635990000|2022-05-04 03:46:30|1134.95|1117.85|1135.02|1117.92|1135.02|1117.92|1134.93|1117.83|16
1651636000000|2022-05-04 03:46:40|1134.9|1117.8|1134.85|1117.75|1135.02|1117.92|1134.78|1117.68|18
1651636010000|2022-05-04 03:46:50|1134.84|1117.74|1134.68|1117.58|1135.02|1117.92|1134.63|1117.53|13
1651636020000|2022-05-04 03:47:00|1134.69|1117.59|1134.97|1117.87|1135.03|1117.93|1134.69|1117.59|10
1651636030000|2022-05-04 03:47:10|1134.96|1117.86|1134.09|1116.99|1134.96|1117.86|1134.07|1116.97|15
1651636040000|2022-05-04 03:47:20|1134.1|1117|1134.09|1116.99|1134.16|1117.06|1134.03|1116.93|12
1651636050000|2022-05-04 03:47:30|1134.1|1117|1134.54|1117.44|1134.64|1117.54|1134.07|1116.97|18
1651636060000|2022-05-04 03:47:40|1134.53|1117.43|1134.46|1117.36|1134.57|1117.47|1134.43|1117.33|15
1651636070000|2022-05-04 03:47:50|1134.49|1117.39|1134.45|1117.35|1134.52|1117.42|1134.4|1117.3|11
1651636080000|2022-05-04 03:48:00|1134.46|1117.36|1134.52|1117.42|1134.56|1117.46|1134.46|1117.36|7
1651636090000|2022-05-04 03:48:10|1134.54|1117.44|1134.06|1116.96|1134.54|1117.44|1134.04|1116.94|19
1651636100000|2022-05-04 03:48:20|1134.05|1116.95|1134.02|1116.92|1134.08|1116.98|1134.02|1116.92|6
1651636110000|2022-05-04 03:48:30|1133.94|1116.84|1133.94|1116.84|1133.94|1116.84|1133.94|1116.84|1
1651636120000|2022-05-04 03:48:40|1133.95|1116.85|1133.94|1116.84|1133.96|1116.86|1133.94|1116.84|3
1651636130000|2022-05-04 03:48:50|1133.9|1116.8|1133.88|1116.78|1133.9|1116.8|1133.88|1116.78|9
1651636140000|2022-05-04 03:49:00|1133.76|1116.66|1133.93|1116.83|1133.93|1116.83|1133.74|1116.64|12
1651636150000|2022-05-04 03:49:10|1133.96|1116.86|1133.77|1116.67|1134|1116.9|1133.77|1116.67|20
1651636160000|2022-05-04 03:49:20|1133.75|1116.65|1133.41|1116.31|1133.75|1116.65|1133.4|1116.3|15
1651636170000|2022-05-04 03:49:30|1133.42|1116.32|1133.42|1116.32|1133.42|1116.32|1133.41|1116.31|5
1651636180000|2022-05-04 03:49:40|1133.41|1116.31|1133.51|1116.41|1133.69|1116.59|1133.41|1116.31|10
1651636190000|2022-05-04 03:49:50|1133.69|1116.59|1133.7|1116.6|1133.8|1116.7|1133.69|1116.59|7
1651636200000|2022-05-04 03:50:00|1133.6|1116.5|1133.9|1116.8|1133.97|1116.87|1133.6|1116.5|7
1651636210000|2022-05-04 03:50:10|1133.88|1116.78|1133.5|1116.4|1133.9|1116.8|1133.5|1116.4|12
1651636220000|2022-05-04 03:50:20|1133.51|1116.41|1133.5|1116.4|1133.89|1116.79|1133.5|1116.4|16
1651636230000|2022-05-04 03:50:30|1133.88|1116.78|1133.78|1116.68|1133.88|1116.78|1133.65|1116.55|15
1651636240000|2022-05-04 03:50:40|1133.79|1116.69|1133.48|1116.38|1133.8|1116.7|1133.46|1116.36|10
1651636250000|2022-05-04 03:50:50|1133.46|1116.36|1133.71|1116.61|1133.82|1116.72|1133.46|1116.36|18
1651636260000|2022-05-04 03:51:00|1133.76|1116.66|1133.57|1116.47|1133.76|1116.66|1133.57|1116.47|14
1651636270000|2022-05-04 03:51:10|1133.49|1116.39|1133.49|1116.39|1133.5|1116.4|1133.49|1116.39|3
1651636280000|2022-05-04 03:51:20|1133.5|1116.4|1133.41|1116.31|1133.5|1116.4|1133.41|1116.31|8
1651636290000|2022-05-04 03:51:30|1133.42|1116.32|1133.41|1116.31|1133.42|1116.32|1133.41|1116.31|2
1651636300000|2022-05-04 03:51:40|1133.42|1116.32|1133.46|1116.36|1133.75|1116.65|1133.41|1116.31|11
1651636310000|2022-05-04 03:51:50|1133.47|1116.37|1133.4|1116.3|1133.47|1116.37|1133.38|1116.28|15
1651636320000|2022-05-04 03:52:00|1133.41|1116.31|1132.96|1115.86|1133.57|1116.47|1132.96|1115.86|10
1651636330000|2022-05-04 03:52:10|1132.95|1115.85|1132.9|1115.8|1133.01|1115.91|1132.9|1115.8|13
1651636340000|2022-05-04 03:52:20|1132.86|1115.76|1132.91|1115.81|1132.91|1115.81|1132.39|1115.29|10
1651636350000|2022-05-04 03:52:30|1132.85|1115.75|1132.8|1115.7|1132.94|1115.84|1132.78|1115.68|17
1651636360000|2022-05-04 03:52:40|1132.81|1115.71|1132.78|1115.68|1132.81|1115.71|1132.78|1115.68|4
1651636370000|2022-05-04 03:52:50|1132.79|1115.69|1132.81|1115.71|1132.81|1115.71|1132.63|1115.53|10
1651636380000|2022-05-04 03:53:00|1132.75|1115.65|1132.64|1115.54|1132.84|1115.74|1132.57|1115.47|16
1651636390000|2022-05-04 03:53:10|1132.63|1115.53|1132.64|1115.54|1132.64|1115.54|1132.62|1115.52|10
1651636400000|2022-05-04 03:53:20|1132.63|1115.53|1131.93|1114.83|1132.93|1115.83|1131.93|1114.83|15
1651636410000|2022-05-04 03:53:30|1131.97|1114.87|1132.05|1114.95|1132.15|1115.05|1131.97|1114.87|14
1651636420000|2022-05-04 03:53:40|1132.01|1114.91|1132.05|1114.95|1132.05|1114.95|1132.01|1114.91|2
1651636430000|2022-05-04 03:53:50|1132.02|1114.92|1131.94|1114.84|1132.05|1114.95|1131.94|1114.84|4
1651636440000|2022-05-04 03:54:00|1131.95|1114.85|1131.84|1114.74|1131.95|1114.85|1131.84|1114.74|2
1651636450000|2022-05-04 03:54:10|1131.95|1114.85|1131.52|1114.42|1131.96|1114.86|1131.51|1114.41|6
1651636460000|2022-05-04 03:54:20|1131.51|1114.41|1131.53|1114.43|1131.53|1114.43|1131.51|1114.41|3
1651636470000|2022-05-04 03:54:30|1131.46|1114.36|1131.09|1113.99|1131.46|1114.36|1130.99|1113.89|10
1651636480000|2022-05-04 03:54:40|1131.08|1113.98|1131.09|1113.99|1131.1|1114|1131|1113.9|18
1651636490000|2022-05-04 03:54:50|1131.06|1113.96|1131.06|1113.96|1131.16|1114.06|1131.01|1113.91|19
1651636500000|2022-05-04 03:55:00|1131.05|1113.95|1130.37|1113.27|1131.13|1114.03|1130.36|1113.26|22
1651636510000|2022-05-04 03:55:10|1130.32|1113.22|1130.23|1113.13|1130.32|1113.22|1130.22|1113.12|3
1651636520000|2022-05-04 03:55:20|1130.19|1113.09|1130.12|1113.02|1130.3|1113.2|1130.12|1113.02|10
1651636530000|2022-05-04 03:55:30|1130.02|1112.92|1129.72|1112.62|1130.04|1112.94|1129.69|1112.59|7
1651636540000|2022-05-04 03:55:40|1129.81|1112.71|1130|1112.9|1130.02|1112.92|1129.81|1112.71|5
1651636550000|2022-05-04 03:55:50|1130.02|1112.92|1129.95|1112.85|1130.09|1112.99|1129.78|1112.68|6
1651636560000|2022-05-04 03:56:00|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130|1112.9|9
1651636570000|2022-05-04 03:56:10|1129.89|1112.79|1130.08|1112.98|1130.09|1112.99|1129.89|1112.79|8
1651636580000|2022-05-04 03:56:20|1129.89|1112.79|1130.09|1112.99|1130.1|1113|1129.89|1112.79|6
1651636590000|2022-05-04 03:56:30|1129.98|1112.88|1129.98|1112.88|1129.99|1112.89|1129.85|1112.75|18
1651636600000|2022-05-04 03:56:40|1129.91|1112.81|1129.87|1112.77|1130|1112.9|1129.82|1112.72|18
1651636610000|2022-05-04 03:56:50|1129.98|1112.88|1129.91|1112.81|1129.98|1112.88|1129.84|1112.74|16
1651636620000|2022-05-04 03:57:00|1129.94|1112.84|1129.9|1112.8|1129.98|1112.88|1129.86|1112.76|15
1651636630000|2022-05-04 03:57:10|1129.91|1112.81|1129.9|1112.8|1129.97|1112.87|1129.86|1112.76|16
1651636640000|2022-05-04 03:57:20|1129.92|1112.82|1129.99|1112.89|1130.02|1112.92|1129.9|1112.8|17
1651636650000|2022-05-04 03:57:30|1130|1112.9|1130.02|1112.92|1130.04|1112.94|1129.88|1112.78|15
1651636660000|2022-05-04 03:57:40|1130.03|1112.93|1129.95|1112.85|1130.03|1112.93|1129.88|1112.78|15
1651636670000|2022-05-04 03:57:50|1129.94|1112.84|1129.99|1112.89|1130.02|1112.92|1129.88|1112.78|14
1651636680000|2022-05-04 03:58:00|1129.82|1112.72|1130.88|1113.78|1130.88|1113.78|1129.82|1112.72|19
1651636690000|2022-05-04 03:58:10|1130.6|1113.5|1130.83|1113.73|1130.94|1113.84|1130.57|1113.47|11
1651636700000|2022-05-04 03:58:20|1130.94|1113.84|1131.02|1113.92|1131.04|1113.94|1130.94|1113.84|6
1651636710000|2022-05-04 03:58:30|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1
1651636720000|2022-05-04 03:58:40|1131.02|1113.92|1131.01|1113.91|1131.02|1113.92|1131.01|1113.91|2
1651636730000|2022-05-04 03:58:50|1131.02|1113.92|1130.91|1113.81|1131.02|1113.92|1130.91|1113.81|11
1651636740000|2022-05-04 03:59:00|1130.88|1113.78|1130.62|1113.52|1130.93|1113.83|1130.62|1113.52|9
1651636750000|2022-05-04 03:59:10|1130.63|1113.53|1130.62|1113.52|1130.72|1113.62|1130.62|1113.52|11
1651636760000|2022-05-04 03:59:20|1130.66|1113.56|1130.61|1113.51|1130.66|1113.56|1130.59|1113.49|7
1651636770000|2022-05-04 03:59:30|1130.62|1113.52|1130.85|1113.75|1131.01|1113.91|1130.62|1113.52|10
1651636780000|2022-05-04 03:59:40|1131.01|1113.91|1131.02|1113.92|1131.02|1113.92|1130.82|1113.72|8
1651636790000|2022-05-04 03:59:50|1131.07|1113.97|1131.13|1114.03|1131.13|1114.03|1131.07|1113.97|7
1651636800000|2022-05-04 04:00:00|1131.14|1114.04|1131.62|1114.52|1132.01|1114.91|1131.14|1114.04|18
1651636810000|2022-05-04 04:00:10|1132.06|1114.96|1132.08|1114.98|1132.09|1114.99|1131.87|1114.77|11
1651636820000|2022-05-04 04:00:20|1132.02|1114.92|1132.01|1114.91|1132.02|1114.92|1132.01|1114.91|2
1651636830000|2022-05-04 04:00:30|1132.02|1114.92|1132.02|1114.92|1132.02|1114.92|1132.01|1114.91|3
1651636850000|2022-05-04 04:00:50|1132.01|1114.91|1132.8|1115.7|1132.83|1115.73|1132.01|1114.91|10
1651636860000|2022-05-04 04:01:00|1132.82|1115.72|1132.92|1115.82|1132.95|1115.85|1132.82|1115.72|13
1651636870000|2022-05-04 04:01:10|1132.82|1115.72|1132.94|1115.84|1132.94|1115.84|1132.74|1115.64|10
1651636880000|2022-05-04 04:01:20|1133.11|1116.01|1133.16|1116.06|1133.16|1116.06|1133.11|1116.01|8
1651636890000|2022-05-04 04:01:30|1133.18|1116.08|1133.38|1116.28|1133.38|1116.28|1133.16|1116.06|10
1651636900000|2022-05-04 04:01:40|1133.5|1116.4|1133.79|1116.69|1133.83|1116.73|1133.5|1116.4|12
1651636910000|2022-05-04 04:01:50|1133.8|1116.7|1133.16|1116.06|1133.8|1116.7|1133.16|1116.06|12
1651636920000|2022-05-04 04:02:00|1133.07|1115.97|1133.07|1115.97|1133.07|1115.97|1133.06|1115.96|3
1651636930000|2022-05-04 04:02:10|1133.01|1115.91|1133.07|1115.97|1133.09|1115.99|1133.01|1115.91|9
1651636940000|2022-05-04 04:02:20|1133.08|1115.98|1133.09|1115.99|1133.13|1116.03|1133.08|1115.98|7
1651636970000|2022-05-04 04:02:50|1133.07|1115.97|1133.07|1115.97|1133.07|1115.97|1133.06|1115.96|3
1651636980000|2022-05-04 04:03:00|1133.04|1115.94|1132.92|1115.82|1133.07|1115.97|1132.91|1115.81|9
1651636990000|2022-05-04 04:03:10|1132.91|1115.81|1132.86|1115.76|1133.01|1115.91|1132.72|1115.62|21
1651637000000|2022-05-04 04:03:20|1132.75|1115.65|1132.82|1115.72|1132.97|1115.87|1132.74|1115.64|23
1651637010000|2022-05-04 04:03:30|1132.88|1115.78|1135.2|1118.1|1135.2|1118.1|1132.73|1115.63|26
1651637020000|2022-05-04 04:03:40|1134.97|1117.87|1135.05|1117.95|1135.33|1118.23|1134.97|1117.87|24
1651637030000|2022-05-04 04:03:50|1135.04|1117.94|1136.97|1119.87|1136.97|1119.87|1135.04|1117.94|19
1651637040000|2022-05-04 04:04:00|1137.07|1119.97|1136.28|1119.18|1137.32|1120.22|1136.28|1119.18|19
1651637050000|2022-05-04 04:04:10|1136.24|1119.14|1136.11|1119.01|1136.24|1119.14|1136.11|1119.01|8
1651637060000|2022-05-04 04:04:20|1136.3|1119.2|1136.11|1119.01|1136.3|1119.2|1136.11|1119.01|13
1651637070000|2022-05-04 04:04:30|1136.3|1119.2|1135.95|1118.85|1136.3|1119.2|1135.95|1118.85|8
1651637080000|2022-05-04 04:04:40|1136.2|1119.1|1135.97|1118.87|1136.2|1119.1|1135.95|1118.85|8
1651637090000|2022-05-04 04:04:50|1136.21|1119.11|1136.06|1118.96|1136.21|1119.11|1135.97|1118.87|10
1651637100000|2022-05-04 04:05:00|1136.07|1118.97|1135.4|1118.3|1136.07|1118.97|1135.4|1118.3|10
1651637110000|2022-05-04 04:05:10|1135.42|1118.32|1135.32|1118.22|1135.52|1118.42|1135.32|1118.22|17
1651637120000|2022-05-04 04:05:20|1135.34|1118.24|1135.56|1118.46|1135.56|1118.46|1135.26|1118.16|14
1651637130000|2022-05-04 04:05:30|1135.55|1118.45|1135.37|1118.27|1135.55|1118.45|1135.33|1118.23|10
1651637140000|2022-05-04 04:05:40|1135.35|1118.25|1135.33|1118.23|1135.35|1118.25|1135.31|1118.21|8
1651637150000|2022-05-04 04:05:50|1135.32|1118.22|1135.37|1118.27|1135.37|1118.27|1135.15|1118.05|8
1651637160000|2022-05-04 04:06:00|1135.45|1118.35|1135.42|1118.32|1135.45|1118.35|1135.42|1118.32|2
1651637170000|2022-05-04 04:06:10|1135.36|1118.26|1135.07|1117.97|1135.36|1118.26|1135.07|1117.97|5
1651637180000|2022-05-04 04:06:20|1135.02|1117.92|1135.06|1117.96|1135.07|1117.97|1135.02|1117.92|5
1651637190000|2022-05-04 04:06:30|1135.12|1118.02|1135.12|1118.02|1135.12|1118.02|1135.06|1117.96|3
1651637200000|2022-05-04 04:06:40|1135.11|1118.01|1135.11|1118.01|1135.11|1118.01|1135.11|1118.01|1
1651637210000|2022-05-04 04:06:50|1135.03|1117.93|1135.03|1117.93|1135.03|1117.93|1135.03|1117.93|1
1651637220000|2022-05-04 04:07:00|1135.01|1117.91|1134.15|1117.05|1135.01|1117.91|1134.15|1117.05|11
1651637230000|2022-05-04 04:07:10|1134.18|1117.08|1134.03|1116.93|1134.18|1117.08|1134.03|1116.93|4
1651637240000|2022-05-04 04:07:20|1134.02|1116.92|1134.02|1116.92|1134.02|1116.92|1134.02|1116.92|1
1651637250000|2022-05-04 04:07:30|1133.85|1116.75|1133.85|1116.75|1133.85|1116.75|1133.85|1116.75|1
1651637270000|2022-05-04 04:07:50|1134.06|1116.96|1134.06|1116.96|1134.06|1116.96|1134.06|1116.96|1
1651637280000|2022-05-04 04:08:00|1133.97|1116.87|1133.56|1116.46|1133.97|1116.87|1133.56|1116.46|5
1651637290000|2022-05-04 04:08:10|1133.23|1116.13|1133.22|1116.12|1133.3|1116.2|1133.19|1116.09|21
1651637300000|2022-05-04 04:08:20|1133.23|1116.13|1133.12|1116.02|1133.28|1116.18|1133.12|1116.02|10
1651637310000|2022-05-04 04:08:30|1133.13|1116.03|1133.54|1116.44|1133.58|1116.48|1133.11|1116.01|11
1651637330000|2022-05-04 04:08:50|1133.53|1116.43|1133.51|1116.41|1133.53|1116.43|1133.51|1116.41|2
1651637340000|2022-05-04 04:09:00|1133.49|1116.39|1133.58|1116.48|1133.59|1116.49|1133.49|1116.39|3
1651637350000|2022-05-04 04:09:10|1133.57|1116.47|1133.57|1116.47|1133.57|1116.47|1133.57|1116.47|1
1651637360000|2022-05-04 04:09:20|1133.53|1116.43|1133.06|1115.96|1133.53|1116.43|1133.02|1115.92|11
1651637370000|2022-05-04 04:09:30|1133.01|1115.91|1132.98|1115.88|1133.07|1115.97|1132.96|1115.86|7
1651637380000|2022-05-04 04:09:40|1132.95|1115.85|1132.95|1115.85|1132.95|1115.85|1132.95|1115.85|1
1651637390000|2022-05-04 04:09:50|1132.94|1115.84|1132.8|1115.7|1132.94|1115.84|1132.13|1115.03|16
1651637400000|2022-05-04 04:10:00|1132.56|1115.46|1132.84|1115.74|1132.91|1115.81|1132.56|1115.46|10
1651637410000|2022-05-04 04:10:10|1132.98|1115.88|1132.98|1115.88|1132.98|1115.88|1132.98|1115.88|1
1651637430000|2022-05-04 04:10:30|1132.9|1115.8|1133.48|1116.38|1133.48|1116.38|1132.9|1115.8|12
1651637440000|2022-05-04 04:10:40|1133.46|1116.36|1133.08|1115.98|1133.47|1116.37|1133.06|1115.96|10
1651637450000|2022-05-04 04:10:50|1133.1|1116|1133.1|1116|1133.1|1116|1133.1|1116|1
1651637460000|2022-05-04 04:11:00|1133.11|1116.01|1133.07|1115.97|1133.11|1116.01|1133.07|1115.97|4
1651637470000|2022-05-04 04:11:10|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1
1651637480000|2022-05-04 04:11:20|1133.07|1115.97|1133.05|1115.95|1133.07|1115.97|1133.05|1115.95|2
1651637490000|2022-05-04 04:11:30|1133.15|1116.05|1132.92|1115.82|1133.15|1116.05|1132.92|1115.82|6
1651637510000|2022-05-04 04:11:50|1133|1115.9|1132.95|1115.85|1133|1115.9|1132.87|1115.77|7
1651637520000|2022-05-04 04:12:00|1132.94|1115.84|1132.94|1115.84|1132.96|1115.86|1132.89|1115.79|13
1651637530000|2022-05-04 04:12:10|1132.95|1115.85|1132.96|1115.86|1132.98|1115.88|1132.95|1115.85|5
1651637540000|2022-05-04 04:12:20|1132.92|1115.82|1132.93|1115.83|1132.94|1115.84|1132.92|1115.82|3
1651637550000|2022-05-04 04:12:30|1133.02|1115.92|1132.89|1115.79|1133.02|1115.92|1132.89|1115.79|3
1651637570000|2022-05-04 04:12:50|1132.96|1115.86|1131.94|1114.84|1132.96|1115.86|1131.94|1114.84|10
1651637580000|2022-05-04 04:13:00|1131.93|1114.83|1131.95|1114.85|1131.96|1114.86|1131.89|1114.79|12
1651637590000|2022-05-04 04:13:10|1131.96|1114.86|1131.96|1114.86|1131.97|1114.87|1131.96|1114.86|7
1651637600000|2022-05-04 04:13:20|1131.97|1114.87|1131.95|1114.85|1131.98|1114.88|1131.95|1114.85|11
1651637610000|2022-05-04 04:13:30|1131.94|1114.84|1131.91|1114.81|1131.94|1114.84|1131.91|1114.81|2
1651637620000|2022-05-04 04:13:40|1131.92|1114.82|1131.13|1114.03|1131.95|1114.85|1131.13|1114.03|14
1651637630000|2022-05-04 04:13:50|1131.21|1114.11|1131.42|1114.32|1131.46|1114.36|1131.11|1114.01|17
1651637640000|2022-05-04 04:14:00|1131.66|1114.56|1132.04|1114.94|1132.08|1114.98|1131.51|1114.41|10
1651637650000|2022-05-04 04:14:10|1132.05|1114.95|1132.05|1114.95|1132.05|1114.95|1132.01|1114.91|3
1651637660000|2022-05-04 04:14:20|1132.04|1114.94|1132.07|1114.97|1132.07|1114.97|1132.04|1114.94|6
1651637670000|2022-05-04 04:14:30|1132.08|1114.98|1132.64|1115.54|1132.64|1115.54|1132.08|1114.98|10
1651637680000|2022-05-04 04:14:40|1132.61|1115.51|1132.66|1115.56|1132.68|1115.58|1132.5|1115.4|14
1651637690000|2022-05-04 04:14:50|1132.79|1115.69|1132.66|1115.56|1132.79|1115.69|1132.59|1115.49|13
1651637700000|2022-05-04 04:15:00|1132.65|1115.55|1132.66|1115.56|1132.77|1115.67|1132.65|1115.55|9
1651637710000|2022-05-04 04:15:10|1132.67|1115.57|1132.74|1115.64|1132.76|1115.66|1132.44|1115.34|17
1651637720000|2022-05-04 04:15:20|1132.73|1115.63|1132.43|1115.33|1132.73|1115.63|1132.43|1115.33|4
1651637730000|2022-05-04 04:15:30|1132.42|1115.32|1132.71|1115.61|1132.73|1115.63|1132.42|1115.32|7
1651637740000|2022-05-04 04:15:40|1132.72|1115.62|1132.67|1115.57|1132.72|1115.62|1132.65|1115.55|16
1651637750000|2022-05-04 04:15:50|1132.66|1115.56|1132.15|1115.05|1132.68|1115.58|1132.07|1114.97|14
1651637760000|2022-05-04 04:16:00|1132.14|1115.04|1131.91|1114.81|1132.14|1115.04|1131.91|1114.81|6
1651637770000|2022-05-04 04:16:10|1131.96|1114.86|1131.96|1114.86|1131.96|1114.86|1131.96|1114.86|1
1651637780000|2022-05-04 04:16:20|1131.95|1114.85|1131.98|1114.88|1131.98|1114.88|1131.95|1114.85|5
1651637790000|2022-05-04 04:16:30|1131.97|1114.87|1131.88|1114.78|1131.97|1114.87|1131.87|1114.77|11
1651637800000|2022-05-04 04:16:40|1131.87|1114.77|1131.88|1114.78|1131.88|1114.78|1131.87|1114.77|2
1651637810000|2022-05-04 04:16:50|1131.87|1114.77|1131.87|1114.77|1131.87|1114.77|1131.87|1114.77|1
1651637820000|2022-05-04 04:17:00|1131.53|1114.43|1131.67|1114.57|1131.72|1114.62|1131.53|1114.43|12
1651637830000|2022-05-04 04:17:10|1131.68|1114.58|1131.56|1114.46|1131.76|1114.66|1131.56|1114.46|9
1651637860000|2022-05-04 04:17:40|1131.64|1114.54|1131.59|1114.49|1131.64|1114.54|1131.59|1114.49|3
1651637870000|2022-05-04 04:17:50|1131.68|1114.58|1131.68|1114.58|1131.68|1114.58|1131.68|1114.58|1
1651637880000|2022-05-04 04:18:00|1131.69|1114.59|1131.73|1114.63|1131.73|1114.63|1131.69|1114.59|2
1651637890000|2022-05-04 04:18:10|1131.72|1114.62|1131.49|1114.39|1131.77|1114.67|1131.49|1114.39|12
1651637900000|2022-05-04 04:18:20|1131.5|1114.4|1131.52|1114.42|1131.8|1114.7|1131.48|1114.38|12
1651637920000|2022-05-04 04:18:40|1131.45|1114.35|1131.09|1113.99|1131.46|1114.36|1131.04|1113.94|13
1651637930000|2022-05-04 04:18:50|1131.1|1114|1131.16|1114.06|1131.18|1114.08|1131.05|1113.95|14
1651637940000|2022-05-04 04:19:00|1131.15|1114.05|1131.15|1114.05|1131.15|1114.05|1131.15|1114.05|1
1651637950000|2022-05-04 04:19:10|1131.16|1114.06|1131.16|1114.06|1131.19|1114.09|1131.16|1114.06|7
1651637980000|2022-05-04 04:19:40|1131.12|1114.02|1131.12|1114.02|1131.12|1114.02|1131.12|1114.02|1
1651637990000|2022-05-04 04:19:50|1131.13|1114.03|1131.16|1114.06|1131.16|1114.06|1131.12|1114.02|5
1651638000000|2022-05-04 04:20:00|1131.18|1114.08|1131.06|1113.96|1131.27|1114.17|1131.06|1113.96|8
1651638010000|2022-05-04 04:20:10|1131.03|1113.93|1130.79|1113.69|1131.07|1113.97|1130.79|1113.69|11
1651638030000|2022-05-04 04:20:30|1130.89|1113.79|1130.89|1113.79|1130.89|1113.79|1130.89|1113.79|1
1651638050000|2022-05-04 04:20:50|1131.01|1113.91|1130.93|1113.83|1131.01|1113.91|1130.93|1113.83|6
1651638060000|2022-05-04 04:21:00|1130.92|1113.82|1130.96|1113.86|1130.96|1113.86|1130.91|1113.81|7
1651638070000|2022-05-04 04:21:10|1130.92|1113.82|1130.87|1113.77|1130.92|1113.82|1130.76|1113.66|6
1651638080000|2022-05-04 04:21:20|1130.76|1113.66|1130.87|1113.77|1130.87|1113.77|1130.76|1113.66|4
1651638090000|2022-05-04 04:21:30|1130.89|1113.79|1130.89|1113.79|1130.89|1113.79|1130.89|1113.79|1
1651638100000|2022-05-04 04:21:40|1130.87|1113.77|1130.87|1113.77|1130.87|1113.77|1130.87|1113.77|1
1651638110000|2022-05-04 04:21:50|1130.76|1113.66|1130.87|1113.77|1130.87|1113.77|1130.76|1113.66|6
1651638120000|2022-05-04 04:22:00|1130.88|1113.78|1130.87|1113.77|1130.88|1113.78|1130.87|1113.77|2
1651638130000|2022-05-04 04:22:10|1130.88|1113.78|1130.76|1113.66|1130.88|1113.78|1130.76|1113.66|3
1651638140000|2022-05-04 04:22:20|1131.07|1113.97|1131.01|1113.91|1131.07|1113.97|1130.97|1113.87|10
1651638150000|2022-05-04 04:22:30|1131.09|1113.99|1131.05|1113.95|1131.09|1113.99|1131.05|1113.95|2
1651638160000|2022-05-04 04:22:40|1131.07|1113.97|1130.84|1113.74|1131.08|1113.98|1130.81|1113.71|13
1651638170000|2022-05-04 04:22:50|1130.82|1113.72|1130.82|1113.72|1130.82|1113.72|1130.82|1113.72|1
1651638180000|2022-05-04 04:23:00|1130.84|1113.74|1130.54|1113.44|1130.84|1113.74|1130.54|1113.44|7
1651638190000|2022-05-04 04:23:10|1130.61|1113.51|1130.92|1113.82|1130.93|1113.83|1130.54|1113.44|10
1651638200000|2022-05-04 04:23:20|1130.94|1113.84|1130.88|1113.78|1130.94|1113.84|1130.88|1113.78|6
1651638210000|2022-05-04 04:23:30|1130.94|1113.84|1130.94|1113.84|1130.94|1113.84|1130.94|1113.84|1
1651638230000|2022-05-04 04:23:50|1130.9|1113.8|1130.94|1113.84|1130.94|1113.84|1130.9|1113.8|2
1651638240000|2022-05-04 04:24:00|1130.85|1113.75|1130.85|1113.75|1130.85|1113.75|1130.85|1113.75|1
1651638250000|2022-05-04 04:24:10|1130.83|1113.73|1130.82|1113.72|1130.83|1113.73|1130.82|1113.72|2
1651638260000|2022-05-04 04:24:20|1130.83|1113.73|1130.81|1113.71|1130.95|1113.85|1130.79|1113.69|7
1651638280000|2022-05-04 04:24:40|1130.87|1113.77|1130.87|1113.77|1130.87|1113.77|1130.87|1113.77|1
1651638290000|2022-05-04 04:24:50|1130.86|1113.76|1130.87|1113.77|1130.87|1113.77|1130.86|1113.76|2
1651638300000|2022-05-04 04:25:00|1130.83|1113.73|1130.83|1113.73|1130.83|1113.73|1130.83|1113.73|1
1651638310000|2022-05-04 04:25:10|1130.85|1113.75|1130.74|1113.64|1130.85|1113.75|1130.74|1113.64|3
1651638320000|2022-05-04 04:25:20|1130.71|1113.61|1129.93|1112.83|1130.76|1113.66|1129.93|1112.83|10
1651638330000|2022-05-04 04:25:30|1129.91|1112.81|1129.81|1112.71|1129.98|1112.88|1129.69|1112.59|10
1651638340000|2022-05-04 04:25:40|1129.8|1112.7|1130.07|1112.97|1130.1|1113|1129.8|1112.7|15
1651638350000|2022-05-04 04:25:50|1130.05|1112.95|1130.08|1112.98|1130.1|1113|1130.05|1112.95|6
1651638360000|2022-05-04 04:26:00|1130.09|1112.99|1130.11|1113.01|1130.13|1113.03|1130.09|1112.99|14
1651638370000|2022-05-04 04:26:10|1130.1|1113|1130.14|1113.04|1130.14|1113.04|1130.09|1112.99|11
1651638380000|2022-05-04 04:26:20|1130.12|1113.02|1130.14|1113.04|1130.14|1113.04|1130.12|1113.02|8
1651638390000|2022-05-04 04:26:30|1130.12|1113.02|1130.13|1113.03|1130.14|1113.04|1130.12|1113.02|10
1651638400000|2022-05-04 04:26:40|1130.09|1112.99|1130.08|1112.98|1130.11|1113.01|1130.06|1112.96|12
1651638410000|2022-05-04 04:26:50|1130.09|1112.99|1130|1112.9|1130.09|1112.99|1129.94|1112.84|9
1651638420000|2022-05-04 04:27:00|1130.01|1112.91|1130.07|1112.97|1130.07|1112.97|1130.01|1112.91|2
1651638430000|2022-05-04 04:27:10|1130.08|1112.98|1130.46|1113.36|1130.46|1113.36|1130.08|1112.98|8
1651638440000|2022-05-04 04:27:20|1130.72|1113.62|1130.95|1113.85|1130.95|1113.85|1130.72|1113.62|3
1651638450000|2022-05-04 04:27:30|1130.78|1113.68|1130.78|1113.68|1130.78|1113.68|1130.78|1113.68|1
1651638460000|2022-05-04 04:27:40|1130.88|1113.78|1130.23|1113.13|1130.88|1113.78|1130.23|1113.13|6
1651638470000|2022-05-04 04:27:50|1130.21|1113.11|1130.35|1113.25|1130.35|1113.25|1130.21|1113.11|6
1651638480000|2022-05-04 04:28:00|1130.3|1113.2|1130.28|1113.18|1130.3|1113.2|1130.28|1113.18|2
1651638490000|2022-05-04 04:28:10|1130.2|1113.1|1130.19|1113.09|1130.21|1113.11|1130.18|1113.08|4
1651638510000|2022-05-04 04:28:30|1130.16|1113.06|1130.04|1112.94|1130.16|1113.06|1130.04|1112.94|2
1651638520000|2022-05-04 04:28:40|1129.99|1112.89|1129.36|1112.26|1130|1112.9|1129.36|1112.26|9
1651638530000|2022-05-04 04:28:50|1129.32|1112.22|1129.11|1112.01|1129.32|1112.22|1129.06|1111.96|9
1651638540000|2022-05-04 04:29:00|1129.15|1112.05|1129.15|1112.05|1129.15|1112.05|1129.15|1112.05|1
1651638550000|2022-05-04 04:29:10|1128.74|1111.64|1128.67|1111.57|1128.74|1111.64|1128.67|1111.57|5
1651638570000|2022-05-04 04:29:30|1128.64|1111.54|1128.89|1111.79|1129.01|1111.91|1128.59|1111.49|12
1651638580000|2022-05-04 04:29:40|1128.88|1111.78|1128.9|1111.8|1128.9|1111.8|1128.75|1111.65|9
1651638590000|2022-05-04 04:29:50|1128.81|1111.71|1128.81|1111.71|1128.81|1111.71|1128.81|1111.71|1
1651638600000|2022-05-04 04:30:00|1128.84|1111.74|1128.01|1110.91|1128.84|1111.74|1128.01|1110.91|9
1651638610000|2022-05-04 04:30:10|1128.02|1110.92|1127.58|1110.48|1128.02|1110.92|1127.52|1110.42|21
1651638620000|2022-05-04 04:30:20|1127.57|1110.47|1127.7|1110.6|1127.72|1110.62|1127.57|1110.47|14
1651638630000|2022-05-04 04:30:30|1127.71|1110.61|1127.77|1110.67|1127.77|1110.67|1127.65|1110.55|10
1651638640000|2022-05-04 04:30:40|1127.87|1110.77|1127.78|1110.68|1127.87|1110.77|1127.78|1110.68|11
1651638650000|2022-05-04 04:30:50|1127.66|1110.56|1127.6|1110.5|1127.66|1110.56|1127.55|1110.45|10
1651638660000|2022-05-04 04:31:00|1127.55|1110.45|1126.96|1109.86|1127.59|1110.49|1126.96|1109.86|16
1651638670000|2022-05-04 04:31:10|1126.95|1109.85|1126.87|1109.77|1126.97|1109.87|1126.87|1109.77|12
1651638680000|2022-05-04 04:31:20|1126.88|1109.78|1126.79|1109.69|1126.9|1109.8|1126.55|1109.45|19
1651638690000|2022-05-04 04:31:30|1126.81|1109.71|1126.67|1109.57|1126.87|1109.77|1126.64|1109.54|13
1651638700000|2022-05-04 04:31:40|1126.7|1109.6|1126.7|1109.6|1126.7|1109.6|1126.67|1109.57|3
1651638710000|2022-05-04 04:31:50|1126.69|1109.59|1126.68|1109.58|1126.69|1109.59|1126.68|1109.58|2
1651638720000|2022-05-04 04:32:00|1126.66|1109.56|1126.98|1109.88|1127.06|1109.96|1126.62|1109.52|14
1651638730000|2022-05-04 04:32:10|1126.99|1109.89|1126.87|1109.77|1127.01|1109.91|1126.75|1109.65|10
1651638750000|2022-05-04 04:32:30|1126.75|1109.65|1127.03|1109.93|1127.03|1109.93|1126.75|1109.65|4
1651638760000|2022-05-04 04:32:40|1127.01|1109.91|1127.09|1109.99|1127.09|1109.99|1127.01|1109.91|3
1651638770000|2022-05-04 04:32:50|1127.12|1110.02|1127.12|1110.02|1127.12|1110.02|1127.12|1110.02|1
1651638780000|2022-05-04 04:33:00|1127.1|1110|1127.05|1109.95|1127.1|1110|1127.05|1109.95|18
1651638790000|2022-05-04 04:33:10|1127.06|1109.96|1127.11|1110.01|1127.11|1110.01|1127.05|1109.95|9
1651638800000|2022-05-04 04:33:20|1127.12|1110.02|1127.54|1110.44|1127.55|1110.45|1127.07|1109.97|16
1651638810000|2022-05-04 04:33:30|1127.78|1110.68|1128.27|1111.17|1128.27|1111.17|1127.75|1110.65|11
1651638820000|2022-05-04 04:33:40|1128.26|1111.16|1128.63|1111.53|1128.64|1111.54|1128.26|1111.16|9
1651638830000|2022-05-04 04:33:50|1128.64|1111.54|1128.6|1111.5|1128.66|1111.56|1128.59|1111.49|7
1651638840000|2022-05-04 04:34:00|1128.61|1111.51|1129.03|1111.93|1129.05|1111.95|1128.61|1111.51|20
1651638850000|2022-05-04 04:34:10|1129.05|1111.95|1128.95|1111.85|1129.05|1111.95|1128.94|1111.84|9
1651638860000|2022-05-04 04:34:20|1128.98|1111.88|1128.95|1111.85|1128.98|1111.88|1128.93|1111.83|11
1651638870000|2022-05-04 04:34:30|1128.93|1111.83|1128.95|1111.85|1128.96|1111.86|1128.93|1111.83|13
1651638880000|2022-05-04 04:34:40|1128.96|1111.86|1129.56|1112.46|1129.56|1112.46|1128.96|1111.86|13
1651638890000|2022-05-04 04:34:50|1129.55|1112.45|1129.41|1112.31|1129.55|1112.45|1129.36|1112.26|13
1651638900000|2022-05-04 04:35:00|1129.42|1112.32|1129.51|1112.41|1129.58|1112.48|1129.42|1112.32|14
1651638910000|2022-05-04 04:35:10|1129.52|1112.42|1129.52|1112.42|1129.52|1112.42|1129.47|1112.37|10
1651638920000|2022-05-04 04:35:20|1129.48|1112.38|1129.7|1112.6|1129.74|1112.64|1129.46|1112.36|15
1651638930000|2022-05-04 04:35:30|1129.75|1112.65|1129.57|1112.47|1129.75|1112.65|1129.46|1112.36|18
1651638940000|2022-05-04 04:35:40|1129.94|1112.84|1129.67|1112.57|1129.94|1112.84|1129.66|1112.56|11
1651638950000|2022-05-04 04:35:50|1129.65|1112.55|1129.65|1112.55|1129.69|1112.59|1129.65|1112.55|17
1651638960000|2022-05-04 04:36:00|1129.67|1112.57|1129.71|1112.61|1129.76|1112.66|1129.67|1112.57|13
1651638970000|2022-05-04 04:36:10|1129.72|1112.62|1129.71|1112.61|1129.73|1112.63|1129.71|1112.61|8
1651638980000|2022-05-04 04:36:20|1129.72|1112.62|1129.64|1112.54|1129.73|1112.63|1129.64|1112.54|4
1651638990000|2022-05-04 04:36:30|1129.61|1112.51|1128.9|1111.8|1129.62|1112.52|1128.88|1111.78|9
1651639010000|2022-05-04 04:36:50|1129.08|1111.98|1128.97|1111.87|1129.08|1111.98|1128.86|1111.76|10
1651639020000|2022-05-04 04:37:00|1129.14|1112.04|1129.42|1112.32|1129.43|1112.33|1129.14|1112.04|13
1651639030000|2022-05-04 04:37:10|1129.43|1112.33|1129.42|1112.32|1129.43|1112.33|1129.42|1112.32|2
1651639040000|2022-05-04 04:37:20|1129.41|1112.31|1128.75|1111.65|1129.41|1112.31|1128.72|1111.62|19
1651639050000|2022-05-04 04:37:30|1128.76|1111.66|1128.67|1111.57|1128.77|1111.67|1128.63|1111.53|16
1651639060000|2022-05-04 04:37:40|1128.68|1111.58|1128.71|1111.61|1128.72|1111.62|1128.68|1111.58|5
1651639070000|2022-05-04 04:37:50|1128.72|1111.62|1128.72|1111.62|1128.72|1111.62|1128.71|1111.61|3
1651639080000|2022-05-04 04:38:00|1128.71|1111.61|1128.67|1111.57|1128.71|1111.61|1128.66|1111.56|3
1651639090000|2022-05-04 04:38:10|1128.66|1111.56|1128.66|1111.56|1128.67|1111.57|1128.66|1111.56|3
1651639100000|2022-05-04 04:38:20|1128.6|1111.5|1127.79|1110.69|1128.6|1111.5|1127.72|1110.62|25
1651639110000|2022-05-04 04:38:30|1127.85|1110.75|1127.79|1110.69|1127.85|1110.75|1127.79|1110.69|5
1651639120000|2022-05-04 04:38:40|1127.78|1110.68|1127.77|1110.67|1127.79|1110.69|1127.75|1110.65|5
1651639130000|2022-05-04 04:38:50|1127.78|1110.68|1127.79|1110.69|1127.79|1110.69|1127.78|1110.68|2
1651639140000|2022-05-04 04:39:00|1127.75|1110.65|1126.96|1109.86|1127.75|1110.65|1126.93|1109.83|11
1651639150000|2022-05-04 04:39:10|1127.05|1109.95|1127.43|1110.33|1127.43|1110.33|1127.05|1109.95|14
1651639160000|2022-05-04 04:39:20|1127.37|1110.27|1127.37|1110.27|1127.44|1110.34|1127.37|1110.27|10
1651639170000|2022-05-04 04:39:30|1127.38|1110.28|1127.59|1110.49|1127.59|1110.49|1127.38|1110.28|9
1651639180000|2022-05-04 04:39:40|1127.61|1110.51|1127.63|1110.53|1127.75|1110.65|1127.6|1110.5|7
1651639190000|2022-05-04 04:39:50|1127.62|1110.52|1127.63|1110.53|1127.63|1110.53|1127.62|1110.52|2
1651639200000|2022-05-04 04:40:00|1127.61|1110.51|1127.91|1110.81|1127.91|1110.81|1127.61|1110.51|3
1651639210000|2022-05-04 04:40:10|1127.92|1110.82|1127.78|1110.68|1127.92|1110.82|1127.77|1110.67|13
1651639220000|2022-05-04 04:40:20|1127.79|1110.69|1128.04|1110.94|1128.05|1110.95|1127.77|1110.67|20
1651639230000|2022-05-04 04:40:30|1128.05|1110.95|1127.9|1110.8|1128.07|1110.97|1127.87|1110.77|16
1651639240000|2022-05-04 04:40:40|1127.91|1110.81|1127.68|1110.58|1127.91|1110.81|1127.68|1110.58|13
1651639250000|2022-05-04 04:40:50|1127.85|1110.75|1127.72|1110.62|1127.85|1110.75|1127.67|1110.57|3
1651639260000|2022-05-04 04:41:00|1127.66|1110.56|1127.64|1110.54|1127.74|1110.64|1127.64|1110.54|3
1651639270000|2022-05-04 04:41:10|1127.63|1110.53|1127.63|1110.53|1127.64|1110.54|1127.62|1110.52|7
1651639280000|2022-05-04 04:41:20|1127.49|1110.39|1126.73|1109.63|1127.49|1110.39|1126.73|1109.63|14
1651639300000|2022-05-04 04:41:40|1126.74|1109.64|1127.43|1110.33|1127.43|1110.33|1126.74|1109.64|17
1651639310000|2022-05-04 04:41:50|1127.44|1110.34|1127.4|1110.3|1127.48|1110.38|1127.4|1110.3|4
1651639320000|2022-05-04 04:42:00|1127.43|1110.33|1127.46|1110.36|1127.47|1110.37|1127.38|1110.28|9
1651639330000|2022-05-04 04:42:10|1127.47|1110.37|1127.03|1109.93|1127.47|1110.37|1126.94|1109.84|15
1651639340000|2022-05-04 04:42:20|1127.08|1109.98|1127.07|1109.97|1127.09|1109.99|1127.03|1109.93|5
1651639350000|2022-05-04 04:42:30|1127.11|1110.01|1127.18|1110.08|1127.2|1110.1|1127.07|1109.97|15
1651639360000|2022-05-04 04:42:40|1127.19|1110.09|1127.18|1110.08|1127.19|1110.09|1127.17|1110.07|5
1651639370000|2022-05-04 04:42:50|1127.19|1110.09|1127.15|1110.05|1127.19|1110.09|1127.15|1110.05|6
1651639380000|2022-05-04 04:43:00|1127.12|1110.02|1127.17|1110.07|1127.29|1110.19|1127.12|1110.02|11
1651639390000|2022-05-04 04:43:10|1127.2|1110.1|1127.26|1110.16|1127.26|1110.16|1127.2|1110.1|7
1651639400000|2022-05-04 04:43:20|1127.21|1110.11|1127.22|1110.12|1127.26|1110.16|1127.21|1110.11|7
1651639410000|2022-05-04 04:43:30|1127.25|1110.15|1127.06|1109.96|1127.25|1110.15|1127.06|1109.96|7
1651639420000|2022-05-04 04:43:40|1127.02|1109.92|1127|1109.9|1127.02|1109.92|1126.99|1109.89|4
1651639430000|2022-05-04 04:43:50|1127.02|1109.92|1127.52|1110.42|1127.52|1110.42|1127.02|1109.92|11
1651639440000|2022-05-04 04:44:00|1127.51|1110.41|1127.59|1110.49|1127.59|1110.49|1127.51|1110.41|5
1651639450000|2022-05-04 04:44:10|1127.57|1110.47|1127.63|1110.53|1127.76|1110.66|1127.57|1110.47|15
1651639460000|2022-05-04 04:44:20|1127.65|1110.55|1127.79|1110.69|1127.89|1110.79|1127.65|1110.55|10
1651639470000|2022-05-04 04:44:30|1127.76|1110.66|1127.76|1110.66|1127.76|1110.66|1127.76|1110.66|1
1651639480000|2022-05-04 04:44:40|1127.79|1110.69|1128.11|1111.01|1128.11|1111.01|1127.79|1110.69|5
1651639490000|2022-05-04 04:44:50|1128.07|1110.97|1128.07|1110.97|1128.07|1110.97|1128.07|1110.97|1
1651639500000|2022-05-04 04:45:00|1127.99|1110.89|1128.02|1110.92|1128.02|1110.92|1127.99|1110.89|4
1651639510000|2022-05-04 04:45:10|1127.89|1110.79|1127.84|1110.74|1127.98|1110.88|1127.82|1110.72|10
1651639520000|2022-05-04 04:45:20|1127.7|1110.6|1127.7|1110.6|1127.7|1110.6|1127.7|1110.6|1
1651639540000|2022-05-04 04:45:40|1127.49|1110.39|1127.46|1110.36|1127.49|1110.39|1127.46|1110.36|2
1651639550000|2022-05-04 04:45:50|1127.55|1110.45|1127.57|1110.47|1127.6|1110.5|1127.55|1110.45|5
1651639560000|2022-05-04 04:46:00|1127.6|1110.5|1127.12|1110.02|1127.6|1110.5|1127.12|1110.02|4
1651639570000|2022-05-04 04:46:10|1127.11|1110.01|1126.95|1109.85|1127.14|1110.04|1126.95|1109.85|11
1651639580000|2022-05-04 04:46:20|1126.97|1109.87|1126.97|1109.87|1126.97|1109.87|1126.97|1109.87|1
1651639600000|2022-05-04 04:46:40|1126.98|1109.88|1126.97|1109.87|1126.98|1109.88|1126.97|1109.87|4
1651639610000|2022-05-04 04:46:50|1126.72|1109.62|1126.72|1109.62|1126.72|1109.62|1126.72|1109.62|1
1651639620000|2022-05-04 04:47:00|1126.89|1109.79|1126.78|1109.68|1126.89|1109.79|1126.72|1109.62|6
1651639630000|2022-05-04 04:47:10|1126.73|1109.63|1127.02|1109.92|1127.02|1109.92|1126.73|1109.63|8
1651639640000|2022-05-04 04:47:20|1127.01|1109.91|1127.02|1109.92|1127.05|1109.95|1126.94|1109.84|12
1651639650000|2022-05-04 04:47:30|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1127.01|1109.91|1
1651639660000|2022-05-04 04:47:40|1127|1109.9|1126.99|1109.89|1127|1109.9|1126.99|1109.89|2
1651639670000|2022-05-04 04:47:50|1127|1109.9|1127.63|1110.53|1127.63|1110.53|1127|1109.9|9
1651639680000|2022-05-04 04:48:00|1127.64|1110.54|1127.85|1110.75|1127.92|1110.82|1127.48|1110.38|16
1651639690000|2022-05-04 04:48:10|1127.87|1110.77|1128|1110.9|1128.07|1110.97|1127.74|1110.64|16
1651639700000|2022-05-04 04:48:20|1128.01|1110.91|1127.66|1110.56|1128.01|1110.91|1127.54|1110.44|18
1651639710000|2022-05-04 04:48:30|1127.67|1110.57|1126.95|1109.85|1127.68|1110.58|1126.95|1109.85|13
1651639720000|2022-05-04 04:48:40|1126.72|1109.62|1126.98|1109.88|1127.05|1109.95|1126.72|1109.62|7
1651639730000|2022-05-04 04:48:50|1127.02|1109.92|1127|1109.9|1127.06|1109.96|1126.99|1109.89|4
1651639740000|2022-05-04 04:49:00|1127.07|1109.97|1127.07|1109.97|1127.07|1109.97|1127.07|1109.97|1
1651639750000|2022-05-04 04:49:10|1127.04|1109.94|1127.04|1109.94|1127.04|1109.94|1127.04|1109.94|1
1651639760000|2022-05-04 04:49:20|1127.05|1109.95|1127.05|1109.95|1127.07|1109.97|1127.05|1109.95|5
1651639780000|2022-05-04 04:49:40|1127.04|1109.94|1127.05|1109.95|1127.05|1109.95|1127.04|1109.94|4
1651639790000|2022-05-04 04:49:50|1127.13|1110.03|1127.08|1109.98|1127.13|1110.03|1127.08|1109.98|2
1651639800000|2022-05-04 04:50:00|1127.09|1109.99|1127.07|1109.97|1127.09|1109.99|1127.07|1109.97|4
1651639810000|2022-05-04 04:50:10|1127.06|1109.96|1127.05|1109.95|1127.06|1109.96|1127.05|1109.95|2
1651639830000|2022-05-04 04:50:30|1127.09|1109.99|1127.06|1109.96|1127.09|1109.99|1127.04|1109.94|3
1651639840000|2022-05-04 04:50:40|1126.93|1109.83|1126.94|1109.84|1127.07|1109.97|1126.93|1109.83|10
1651639850000|2022-05-04 04:50:50|1126.95|1109.85|1126.77|1109.67|1126.99|1109.89|1126.77|1109.67|8
1651639860000|2022-05-04 04:51:00|1126.75|1109.65|1126.75|1109.65|1126.75|1109.65|1126.75|1109.65|1
1651639890000|2022-05-04 04:51:30|1126.73|1109.63|1126.46|1109.36|1126.81|1109.71|1126.39|1109.29|8
1651639900000|2022-05-04 04:51:40|1126.48|1109.38|1126.58|1109.48|1126.58|1109.48|1126.38|1109.28|8
1651639910000|2022-05-04 04:51:50|1126.56|1109.46|1126.69|1109.59|1126.73|1109.63|1126.56|1109.46|6
1651639920000|2022-05-04 04:52:00|1126.65|1109.55|1126.59|1109.49|1126.65|1109.55|1126.59|1109.49|3
1651639930000|2022-05-04 04:52:10|1126.6|1109.5|1126.6|1109.5|1126.6|1109.5|1126.6|1109.5|1
1651639940000|2022-05-04 04:52:20|1126.65|1109.55|1126.62|1109.52|1126.65|1109.55|1126.62|1109.52|3
1651639950000|2022-05-04 04:52:30|1126.61|1109.51|1126.5|1109.4|1126.61|1109.51|1126.49|1109.39|5
1651639960000|2022-05-04 04:52:40|1126.49|1109.39|1126.51|1109.41|1126.51|1109.41|1126.49|1109.39|2
1651639970000|2022-05-04 04:52:50|1126.49|1109.39|1126.02|1108.92|1126.49|1109.39|1126.01|1108.91|12
1651639980000|2022-05-04 04:53:00|1126.01|1108.91|1126|1108.9|1126.08|1108.98|1125.93|1108.83|12
1651639990000|2022-05-04 04:53:10|1126.16|1109.06|1126.11|1109.01|1126.16|1109.06|1126.11|1109.01|2
1651640000000|2022-05-04 04:53:20|1126.1|1109|1126.79|1109.69|1126.85|1109.75|1126.01|1108.91|17
1651640010000|2022-05-04 04:53:30|1126.75|1109.65|1126.83|1109.73|1126.84|1109.74|1126.75|1109.65|4
1651640020000|2022-05-04 04:53:40|1126.61|1109.51|1126.63|1109.53|1126.63|1109.53|1126.61|1109.51|2
1651640030000|2022-05-04 04:53:50|1126.61|1109.51|1126.61|1109.51|1126.61|1109.51|1126.61|1109.51|1
1651640040000|2022-05-04 04:54:00|1126.62|1109.52|1126.66|1109.56|1126.74|1109.64|1126.52|1109.42|11
1651640050000|2022-05-04 04:54:10|1126.67|1109.57|1126.71|1109.61|1126.71|1109.61|1126.67|1109.57|3
1651640060000|2022-05-04 04:54:20|1126.76|1109.66|1126.42|1109.32|1126.81|1109.71|1126.42|1109.32|11
1651640070000|2022-05-04 04:54:30|1126.58|1109.48|1126.61|1109.51|1126.63|1109.53|1126.4|1109.3|11
1651640080000|2022-05-04 04:54:40|1126.63|1109.53|1126.44|1109.34|1126.67|1109.57|1126.44|1109.34|8
1651640090000|2022-05-04 04:54:50|1126.7|1109.6|1126.7|1109.6|1126.7|1109.6|1126.7|1109.6|1
1651640100000|2022-05-04 04:55:00|1126.76|1109.66|1126.97|1109.87|1126.97|1109.87|1126.76|1109.66|9
1651640110000|2022-05-04 04:55:10|1126.9|1109.8|1126.92|1109.82|1126.92|1109.82|1126.87|1109.77|5
1651640120000|2022-05-04 04:55:20|1126.93|1109.83|1126.92|1109.82|1126.93|1109.83|1126.89|1109.79|4
1651640130000|2022-05-04 04:55:30|1127|1109.9|1126.97|1109.87|1127.01|1109.91|1126.95|1109.85|4
1651640140000|2022-05-04 04:55:40|1126.9|1109.8|1126.98|1109.88|1126.98|1109.88|1126.9|1109.8|3
1651640150000|2022-05-04 04:55:50|1126.87|1109.77|1126.94|1109.84|1127|1109.9|1126.87|1109.77|3
1651640160000|2022-05-04 04:56:00|1126.88|1109.78|1127.11|1110.01|1127.11|1110.01|1126.88|1109.78|10
1651640170000|2022-05-04 04:56:10|1127.32|1110.22|1127.58|1110.48|1127.72|1110.62|1127.29|1110.19|12
1651640180000|2022-05-04 04:56:20|1127.57|1110.47|1127.44|1110.34|1127.57|1110.47|1127.44|1110.34|5
1651640190000|2022-05-04 04:56:30|1127.43|1110.33|1127.35|1110.25|1127.43|1110.33|1127.32|1110.22|4
1651640200000|2022-05-04 04:56:40|1127.43|1110.33|1127.43|1110.33|1127.43|1110.33|1127.43|1110.33|1
1651640210000|2022-05-04 04:56:50|1127.44|1110.34|1127.44|1110.34|1127.44|1110.34|1127.36|1110.26|3
1651640220000|2022-05-04 04:57:00|1127.62|1110.52|1127.62|1110.52|1127.62|1110.52|1127.62|1110.52|1
1651640230000|2022-05-04 04:57:10|1127.6|1110.5|1127.62|1110.52|1127.77|1110.67|1127.6|1110.5|7
1651640240000|2022-05-04 04:57:20|1127.79|1110.69|1127.58|1110.48|1127.85|1110.75|1127.57|1110.47|10
1651640250000|2022-05-04 04:57:30|1127.62|1110.52|1128.09|1110.99|1128.09|1110.99|1127.62|1110.52|14
1651640270000|2022-05-04 04:57:50|1128.13|1111.03|1128.55|1111.45|1128.71|1111.61|1128.13|1111.03|11
1651640280000|2022-05-04 04:58:00|1128.62|1111.52|1128.71|1111.61|1128.71|1111.61|1128.5|1111.4|5
1651640290000|2022-05-04 04:58:10|1128.57|1111.47|1128.57|1111.47|1128.57|1111.47|1128.57|1111.47|1
1651640300000|2022-05-04 04:58:20|1128.62|1111.52|1128.57|1111.47|1128.62|1111.52|1128.57|1111.47|2
1651640310000|2022-05-04 04:58:30|1128.52|1111.42|1128.73|1111.63|1128.74|1111.64|1128.52|1111.42|8
1651640320000|2022-05-04 04:58:40|1128.75|1111.65|1128.75|1111.65|1128.75|1111.65|1128.53|1111.43|9
1651640330000|2022-05-04 04:58:50|1128.55|1111.45|1128.55|1111.45|1128.55|1111.45|1128.55|1111.45|1
1651640340000|2022-05-04 04:59:00|1128.83|1111.73|1128.83|1111.73|1128.83|1111.73|1128.82|1111.72|3
1651640350000|2022-05-04 04:59:10|1128.86|1111.76|1128.22|1111.12|1128.86|1111.76|1128.19|1111.09|9
1651640360000|2022-05-04 04:59:20|1128.23|1111.13|1128.19|1111.09|1128.26|1111.16|1128.17|1111.07|11
1651640370000|2022-05-04 04:59:30|1128.21|1111.11|1128.08|1110.98|1128.22|1111.12|1128.07|1110.97|9
1651640380000|2022-05-04 04:59:40|1128.15|1111.05|1128.21|1111.11|1128.21|1111.11|1128.15|1111.05|2
1651640390000|2022-05-04 04:59:50|1128.2|1111.1|1128.2|1111.1|1128.23|1111.13|1128.2|1111.1|5
1651640400000|2022-05-04 05:00:00|1128.21|1111.11|1128.31|1111.21|1128.31|1111.21|1127.99|1110.89|11
1651640410000|2022-05-04 05:00:10|1128.23|1111.13|1128.07|1110.97|1128.62|1111.52|1128.07|1110.97|21
1651640420000|2022-05-04 05:00:20|1127.98|1110.88|1128.04|1110.94|1128.08|1110.98|1127.98|1110.88|10
1651640430000|2022-05-04 05:00:30|1128.07|1110.97|1128.1|1111|1128.12|1111.02|1128.07|1110.97|6
1651640440000|2022-05-04 05:00:40|1128.09|1110.99|1128.09|1110.99|1128.1|1111|1128.07|1110.97|5
1651640450000|2022-05-04 05:00:50|1128.06|1110.96|1127.7|1110.6|1128.06|1110.96|1127.7|1110.6|4
1651640460000|2022-05-04 05:01:00|1127.68|1110.58|1127.47|1110.37|1127.68|1110.58|1127.47|1110.37|10
1651640480000|2022-05-04 05:01:20|1127.48|1110.38|1127.56|1110.46|1127.61|1110.51|1127.47|1110.37|5
1651640490000|2022-05-04 05:01:30|1127.72|1110.62|1127.56|1110.46|1127.72|1110.62|1127.56|1110.46|2
1651640500000|2022-05-04 05:01:40|1127.47|1110.37|1127.47|1110.37|1127.47|1110.37|1127.47|1110.37|1
1651640520000|2022-05-04 05:02:00|1127.39|1110.29|1127.54|1110.44|1127.54|1110.44|1127.39|1110.29|8
1651640530000|2022-05-04 05:02:10|1127.48|1110.38|1127.87|1110.77|1127.92|1110.82|1127.35|1110.25|17
1651640540000|2022-05-04 05:02:20|1127.86|1110.76|1127.86|1110.76|1127.87|1110.77|1127.86|1110.76|5
1651640550000|2022-05-04 05:02:30|1127.87|1110.77|1127.87|1110.77|1127.87|1110.77|1127.86|1110.76|5
1651640560000|2022-05-04 05:02:40|1127.86|1110.76|1127.54|1110.44|1127.87|1110.77|1127.54|1110.44|12
1651640570000|2022-05-04 05:02:50|1127.84|1110.74|1127.65|1110.55|1127.84|1110.74|1127.65|1110.55|6
1651640580000|2022-05-04 05:03:00|1127.6|1110.5|1127.86|1110.76|1127.88|1110.78|1127.6|1110.5|3
1651640590000|2022-05-04 05:03:10|1127.79|1110.69|1127.37|1110.27|1127.79|1110.69|1127.37|1110.27|3
1651640600000|2022-05-04 05:03:20|1127.31|1110.21|1127.04|1109.94|1127.36|1110.26|1127.04|1109.94|7
1651640610000|2022-05-04 05:03:30|1127.1|1110|1127.1|1110|1127.1|1110|1127.1|1110|1
1651640620000|2022-05-04 05:03:40|1127.05|1109.95|1127.12|1110.02|1127.12|1110.02|1127.05|1109.95|3
1651640630000|2022-05-04 05:03:50|1127.11|1110.01|1127.55|1110.45|1127.58|1110.48|1127.05|1109.95|9
1651640640000|2022-05-04 05:04:00|1127.61|1110.51|1127.36|1110.26|1127.68|1110.58|1127.32|1110.22|10
1651640660000|2022-05-04 05:04:20|1127.35|1110.25|1127.35|1110.25|1127.35|1110.25|1127.35|1110.25|1
1651640670000|2022-05-04 05:04:30|1127.68|1110.58|1127.62|1110.52|1127.68|1110.58|1127.62|1110.52|2
1651640680000|2022-05-04 05:04:40|1127.56|1110.46|1127.56|1110.46|1127.68|1110.58|1127.56|1110.46|5
1651640690000|2022-05-04 05:04:50|1127.62|1110.52|1127.62|1110.52|1127.62|1110.52|1127.62|1110.52|1
1651640700000|2022-05-04 05:05:00|1127.44|1110.34|1127.89|1110.79|1127.89|1110.79|1127.44|1110.34|10
1651640710000|2022-05-04 05:05:10|1127.79|1110.69|1127.65|1110.55|1127.9|1110.8|1127.64|1110.54|17
1651640720000|2022-05-04 05:05:20|1127.64|1110.54|1127.64|1110.54|1127.64|1110.54|1127.64|1110.54|1
1651640730000|2022-05-04 05:05:30|1127.65|1110.55|1127.65|1110.55|1127.65|1110.55|1127.64|1110.54|3
1651640750000|2022-05-04 05:05:50|1127.64|1110.54|1127.64|1110.54|1127.64|1110.54|1127.64|1110.54|1
1651640760000|2022-05-04 05:06:00|1127.53|1110.43|1127.47|1110.37|1127.55|1110.45|1127.37|1110.27|8
1651640770000|2022-05-04 05:06:10|1127.51|1110.41|1127.17|1110.07|1127.51|1110.41|1127.12|1110.02|6
1651640780000|2022-05-04 05:06:20|1127.15|1110.05|1127.15|1110.05|1127.15|1110.05|1127.15|1110.05|1
1651640800000|2022-05-04 05:06:40|1127.21|1110.11|1127.19|1110.09|1127.23|1110.13|1127.19|1110.09|14
1651640810000|2022-05-04 05:06:50|1127.17|1110.07|1127.68|1110.58|1127.68|1110.58|1127.09|1109.99|11
1651640820000|2022-05-04 05:07:00|1127.69|1110.59|1127.65|1110.55|1127.76|1110.66|1127.53|1110.43|11
1651640830000|2022-05-04 05:07:10|1127.84|1110.74|1127.84|1110.74|1127.85|1110.75|1127.7|1110.6|5
1651640840000|2022-05-04 05:07:20|1127.79|1110.69|1127.08|1109.98|1127.79|1110.69|1127.07|1109.97|6
1651640850000|2022-05-04 05:07:30|1127.09|1109.99|1127.65|1110.55|1127.65|1110.55|1127.09|1109.99|8
1651640860000|2022-05-04 05:07:40|1127.8|1110.7|1127.72|1110.62|1127.8|1110.7|1127.72|1110.62|5
1651640870000|2022-05-04 05:07:50|1127.51|1110.41|1127.61|1110.51|1127.61|1110.51|1127.51|1110.41|2
1651640880000|2022-05-04 05:08:00|1127.6|1110.5|1128.3|1111.2|1128.55|1111.45|1127.54|1110.44|18
1651640890000|2022-05-04 05:08:10|1128.29|1111.19|1128.5|1111.4|1128.53|1111.43|1128.29|1111.19|9
1651640900000|2022-05-04 05:08:20|1128.51|1111.41|1128.49|1111.39|1128.52|1111.42|1128.28|1111.18|17
1651640910000|2022-05-04 05:08:30|1128.51|1111.41|1128.64|1111.54|1128.65|1111.55|1128.48|1111.38|14
1651640920000|2022-05-04 05:08:40|1128.76|1111.66|1128.77|1111.67|1128.77|1111.67|1128.74|1111.64|4
1651640930000|2022-05-04 05:08:50|1128.93|1111.83|1128.93|1111.83|1128.93|1111.83|1128.93|1111.83|1
1651640940000|2022-05-04 05:09:00|1128.89|1111.79|1129.47|1112.37|1129.53|1112.43|1128.89|1111.79|14
1651640950000|2022-05-04 05:09:10|1129.48|1112.38|1129.42|1112.32|1129.49|1112.39|1129.34|1112.24|16
1651640960000|2022-05-04 05:09:20|1129.43|1112.33|1129.91|1112.81|1129.91|1112.81|1129.43|1112.33|10
1651640970000|2022-05-04 05:09:30|1129.9|1112.8|1129.94|1112.84|1130.04|1112.94|1129.9|1112.8|10
1651640980000|2022-05-04 05:09:40|1129.97|1112.87|1129.84|1112.74|1130.05|1112.95|1129.81|1112.71|10
1651640990000|2022-05-04 05:09:50|1129.82|1112.72|1129.76|1112.66|1129.82|1112.72|1129.75|1112.65|6
1651641000000|2022-05-04 05:10:00|1129.61|1112.51|1129.78|1112.68|1129.78|1112.68|1129.61|1112.51|2
1651641010000|2022-05-04 05:10:10|1129.85|1112.75|1129.59|1112.49|1129.85|1112.75|1129.59|1112.49|6
1651641020000|2022-05-04 05:10:20|1129.62|1112.52|1129.59|1112.49|1129.62|1112.52|1129.59|1112.49|2
1651641030000|2022-05-04 05:10:30|1129.62|1112.52|1129.81|1112.71|1129.81|1112.71|1129.62|1112.52|11
1651641040000|2022-05-04 05:10:40|1129.78|1112.68|1129.85|1112.75|1129.85|1112.75|1129.78|1112.68|12
1651641050000|2022-05-04 05:10:50|1129.86|1112.76|1129.83|1112.73|1129.87|1112.77|1129.82|1112.72|7
1651641060000|2022-05-04 05:11:00|1129.78|1112.68|1129.52|1112.42|1129.78|1112.68|1129.51|1112.41|6
1651641070000|2022-05-04 05:11:10|1129.62|1112.52|1129.78|1112.68|1129.78|1112.68|1129.59|1112.49|12
1651641080000|2022-05-04 05:11:20|1129.77|1112.67|1130|1112.9|1130|1112.9|1129.77|1112.67|4
1651641090000|2022-05-04 05:11:30|1129.98|1112.88|1129.83|1112.73|1130|1112.9|1129.82|1112.72|7
1651641100000|2022-05-04 05:11:40|1129.82|1112.72|1129.82|1112.72|1129.82|1112.72|1129.8|1112.7|3
1651641120000|2022-05-04 05:12:00|1129.72|1112.62|1129.72|1112.62|1129.72|1112.62|1129.72|1112.62|1
1651641130000|2022-05-04 05:12:10|1129.71|1112.61|1129.7|1112.6|1129.72|1112.62|1129.68|1112.58|9
1651641140000|2022-05-04 05:12:20|1129.68|1112.58|1129.9|1112.8|1129.9|1112.8|1129.68|1112.58|14
1651641150000|2022-05-04 05:12:30|1129.89|1112.79|1129.81|1112.71|1129.9|1112.8|1129.77|1112.67|8
1651641160000|2022-05-04 05:12:40|1129.89|1112.79|1130.34|1113.24|1130.42|1113.32|1129.87|1112.77|14
1651641180000|2022-05-04 05:13:00|1130.44|1113.34|1130.43|1113.33|1130.46|1113.36|1130.28|1113.18|14
1651641200000|2022-05-04 05:13:20|1130.44|1113.34|1130.5|1113.4|1130.5|1113.4|1130.42|1113.32|4
1651641210000|2022-05-04 05:13:30|1130.51|1113.41|1130.56|1113.46|1130.58|1113.48|1130.46|1113.36|15
1651641220000|2022-05-04 05:13:40|1130.53|1113.43|1130.63|1113.53|1130.63|1113.53|1130.25|1113.15|13
1651641230000|2022-05-04 05:13:50|1130.53|1113.43|1130.06|1112.96|1130.53|1113.43|1130|1112.9|13
1651641240000|2022-05-04 05:14:00|1130.03|1112.93|1129.98|1112.88|1130.03|1112.93|1129.91|1112.81|11
1651641250000|2022-05-04 05:14:10|1129.99|1112.89|1129.96|1112.86|1129.99|1112.89|1129.91|1112.81|7
1651641260000|2022-05-04 05:14:20|1129.93|1112.83|1129.74|1112.64|1129.93|1112.83|1129.63|1112.53|12
1651641270000|2022-05-04 05:14:30|1129.67|1112.57|1129.7|1112.6|1129.74|1112.64|1129.39|1112.29|12
1651641280000|2022-05-04 05:14:40|1129.77|1112.67|1129.77|1112.67|1129.77|1112.67|1129.77|1112.67|1
1651641290000|2022-05-04 05:14:50|1129.67|1112.57|1129.72|1112.62|1129.72|1112.62|1129.67|1112.57|4
1651641300000|2022-05-04 05:15:00|1129.68|1112.58|1129.57|1112.47|1129.73|1112.63|1129.56|1112.46|13
1651641310000|2022-05-04 05:15:10|1129.56|1112.46|1129.59|1112.49|1129.61|1112.51|1129.56|1112.46|9
1651641320000|2022-05-04 05:15:20|1129.6|1112.5|1129.67|1112.57|1129.71|1112.61|1129.52|1112.42|13
1651641330000|2022-05-04 05:15:30|1129.7|1112.6|1129.69|1112.59|1129.71|1112.61|1129.62|1112.52|12
1651641340000|2022-05-04 05:15:40|1129.46|1112.36|1129.37|1112.27|1129.53|1112.43|1129.24|1112.14|19
1651641350000|2022-05-04 05:15:50|1129.39|1112.29|1128.49|1111.39|1129.48|1112.38|1128.46|1111.36|16
1651641360000|2022-05-04 05:16:00|1128.48|1111.38|1128.81|1111.71|1128.87|1111.77|1128.27|1111.17|14
1651641380000|2022-05-04 05:16:20|1128.52|1111.42|1128.52|1111.42|1128.52|1111.42|1128.52|1111.42|1
1651641390000|2022-05-04 05:16:30|1128.57|1111.47|1128.56|1111.46|1128.59|1111.49|1128.53|1111.43|9
1651641400000|2022-05-04 05:16:40|1128.57|1111.47|1128.57|1111.47|1128.57|1111.47|1128.57|1111.47|1
1651641410000|2022-05-04 05:16:50|1128.54|1111.44|1128.52|1111.42|1128.57|1111.47|1128.52|1111.42|7
1651641420000|2022-05-04 05:17:00|1128.53|1111.43|1128.66|1111.56|1128.66|1111.56|1128.53|1111.43|6
1651641430000|2022-05-04 05:17:10|1128.67|1111.57|1128.66|1111.56|1128.67|1111.57|1128.66|1111.56|2
1651641440000|2022-05-04 05:17:20|1128.61|1111.51|1128.66|1111.56|1128.66|1111.56|1128.61|1111.51|2
1651641450000|2022-05-04 05:17:30|1128.61|1111.51|1128.57|1111.47|1128.61|1111.51|1128.57|1111.47|2
1651641460000|2022-05-04 05:17:40|1128.67|1111.57|1128.75|1111.65|1128.75|1111.65|1128.67|1111.57|2
1651641470000|2022-05-04 05:17:50|1128.78|1111.68|1127.99|1110.89|1128.78|1111.68|1127.86|1110.76|10
1651641480000|2022-05-04 05:18:00|1127.93|1110.83|1127.88|1110.78|1127.93|1110.83|1127.88|1110.78|2
1651641490000|2022-05-04 05:18:10|1127.9|1110.8|1127.91|1110.81|1127.91|1110.81|1127.88|1110.78|9
1651641500000|2022-05-04 05:18:20|1127.9|1110.8|1127.67|1110.57|1127.9|1110.8|1127.36|1110.26|9
1651641510000|2022-05-04 05:18:30|1127.65|1110.55|1127.08|1109.98|1127.68|1110.58|1127.04|1109.94|20
1651641520000|2022-05-04 05:18:40|1127.06|1109.96|1126.99|1109.89|1127.1|1110|1126.77|1109.67|23
1651641530000|2022-05-04 05:18:50|1126.95|1109.85|1126.97|1109.87|1126.98|1109.88|1126.95|1109.85|4
1651641540000|2022-05-04 05:19:00|1126.98|1109.88|1126.77|1109.67|1126.98|1109.88|1126.77|1109.67|13
1651641550000|2022-05-04 05:19:10|1126.76|1109.66|1126.71|1109.61|1126.8|1109.7|1126.71|1109.61|8
1651641560000|2022-05-04 05:19:20|1126.67|1109.57|1126.55|1109.45|1126.67|1109.57|1126.55|1109.45|5
1651641570000|2022-05-04 05:19:30|1126.45|1109.35|1125.68|1108.58|1126.62|1109.52|1125.68|1108.58|13
1651641580000|2022-05-04 05:19:40|1125.67|1108.57|1124.96|1107.86|1125.67|1108.57|1124.91|1107.81|13
1651641590000|2022-05-04 05:19:50|1124.49|1107.39|1125.07|1107.97|1125.34|1108.24|1124.17|1107.07|20
1651641600000|2022-05-04 05:20:00|1124.97|1107.87|1125.11|1108.01|1125.17|1108.07|1124.93|1107.83|15
1651641610000|2022-05-04 05:20:10|1125.12|1108.02|1125.12|1108.02|1125.12|1108.02|1125.09|1107.99|6
1651641620000|2022-05-04 05:20:20|1125.13|1108.03|1125.12|1108.02|1125.13|1108.03|1125.12|1108.02|6
1651641630000|2022-05-04 05:20:30|1125.13|1108.03|1125.12|1108.02|1125.13|1108.03|1125.12|1108.02|4
1651641640000|2022-05-04 05:20:40|1125.13|1108.03|1125.13|1108.03|1125.13|1108.03|1125.12|1108.02|5
1651641650000|2022-05-04 05:20:50|1125.12|1108.02|1125.01|1107.91|1125.13|1108.03|1124.99|1107.89|11
1651641660000|2022-05-04 05:21:00|1124.99|1107.89|1125.05|1107.95|1125.05|1107.95|1124.99|1107.89|8
1651641670000|2022-05-04 05:21:10|1125.04|1107.94|1125.05|1107.95|1125.05|1107.95|1125.04|1107.94|2
1651641680000|2022-05-04 05:21:20|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1125.09|1107.99|1
1651641690000|2022-05-04 05:21:30|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1
1651641700000|2022-05-04 05:21:40|1125.1|1108|1125.23|1108.13|1125.44|1108.34|1125.1|1108|10
1651641710000|2022-05-04 05:21:50|1125.22|1108.12|1125.59|1108.49|1125.62|1108.52|1125.2|1108.1|13
1651641720000|2022-05-04 05:22:00|1125.21|1108.11|1125.1|1108|1125.21|1108.11|1125.1|1108|2
1651641730000|2022-05-04 05:22:10|1125.2|1108.1|1125.92|1108.82|1125.94|1108.84|1125.19|1108.09|19
1651641740000|2022-05-04 05:22:20|1125.91|1108.81|1125.99|1108.89|1126.03|1108.93|1125.91|1108.81|3
1651641750000|2022-05-04 05:22:30|1125.98|1108.88|1125.99|1108.89|1126.03|1108.93|1125.98|1108.88|5
1651641760000|2022-05-04 05:22:40|1125.98|1108.88|1125.91|1108.81|1126.07|1108.97|1125.91|1108.81|5
1651641770000|2022-05-04 05:22:50|1125.92|1108.82|1125.92|1108.82|1125.92|1108.82|1125.92|1108.82|1
1651641780000|2022-05-04 05:23:00|1125.9|1108.8|1125.93|1108.83|1125.93|1108.83|1125.9|1108.8|2
1651641790000|2022-05-04 05:23:10|1125.91|1108.81|1125.87|1108.77|1125.91|1108.81|1125.87|1108.77|3
1651641800000|2022-05-04 05:23:20|1125.85|1108.75|1125.85|1108.75|1125.9|1108.8|1125.85|1108.75|3
1651641810000|2022-05-04 05:23:30|1125.83|1108.73|1125.98|1108.88|1125.99|1108.89|1125.73|1108.63|19
1651641820000|2022-05-04 05:23:40|1125.97|1108.87|1125.89|1108.79|1126.06|1108.96|1125.89|1108.79|5
1651641830000|2022-05-04 05:23:50|1125.73|1108.63|1125.73|1108.63|1125.73|1108.63|1125.73|1108.63|1
1651641840000|2022-05-04 05:24:00|1125.72|1108.62|1125.7|1108.6|1125.72|1108.62|1125.7|1108.6|6
1651641850000|2022-05-04 05:24:10|1125.72|1108.62|1125.72|1108.62|1125.72|1108.62|1125.72|1108.62|1
1651641870000|2022-05-04 05:24:30|1125.73|1108.63|1125.73|1108.63|1125.73|1108.63|1125.73|1108.63|1
1651641880000|2022-05-04 05:24:40|1125.6|1108.5|1125.33|1108.23|1125.6|1108.5|1125.05|1107.95|9
1651641890000|2022-05-04 05:24:50|1125.35|1108.25|1125.54|1108.44|1125.54|1108.44|1125.31|1108.21|8
1651641900000|2022-05-04 05:25:00|1125.55|1108.45|1125.55|1108.45|1125.55|1108.45|1125.55|1108.45|1
1651641910000|2022-05-04 05:25:10|1125.56|1108.46|1125.55|1108.45|1125.56|1108.46|1125.55|1108.45|2
1651641920000|2022-05-04 05:25:20|1125.57|1108.47|1125.44|1108.34|1125.57|1108.47|1125.4|1108.3|6
1651641940000|2022-05-04 05:25:40|1125.46|1108.36|1125.44|1108.34|1125.46|1108.36|1125.4|1108.3|14
1651641950000|2022-05-04 05:25:50|1125.4|1108.3|1125.44|1108.34|1125.44|1108.34|1125.4|1108.3|10
1651641960000|2022-05-04 05:26:00|1125.41|1108.31|1126.09|1108.99|1126.09|1108.99|1125.39|1108.29|10
1651641970000|2022-05-04 05:26:10|1126.18|1109.08|1126.68|1109.58|1126.68|1109.58|1126.18|1109.08|19
1651641980000|2022-05-04 05:26:20|1126.56|1109.46|1126.61|1109.51|1126.68|1109.58|1126.56|1109.46|7
1651641990000|2022-05-04 05:26:30|1126.74|1109.64|1127.2|1110.1|1127.26|1110.16|1126.37|1109.27|16
1651642000000|2022-05-04 05:26:40|1127.21|1110.11|1127.44|1110.34|1127.44|1110.34|1127.21|1110.11|12
1651642010000|2022-05-04 05:26:50|1127.43|1110.33|1127.48|1110.38|1127.51|1110.41|1127.42|1110.32|10
1651642020000|2022-05-04 05:27:00|1127.44|1110.34|1126.82|1109.72|1127.44|1110.34|1126.82|1109.72|13
1651642030000|2022-05-04 05:27:10|1126.83|1109.73|1126.57|1109.47|1126.84|1109.74|1126.47|1109.37|13
1651642040000|2022-05-04 05:27:20|1126.58|1109.48|1126.42|1109.32|1126.64|1109.54|1126.38|1109.28|19
1651642050000|2022-05-04 05:27:30|1126.38|1109.28|1126.41|1109.31|1126.42|1109.32|1126.38|1109.28|10
1651642060000|2022-05-04 05:27:40|1126.38|1109.28|1126.35|1109.25|1126.46|1109.36|1126.35|1109.25|7
1651642070000|2022-05-04 05:27:50|1126.34|1109.24|1126.27|1109.17|1126.34|1109.24|1126.26|1109.16|3
1651642080000|2022-05-04 05:28:00|1126.25|1109.15|1126.71|1109.61|1126.71|1109.61|1126.25|1109.15|3
1651642090000|2022-05-04 05:28:10|1126.72|1109.62|1126.59|1109.49|1126.72|1109.62|1126.59|1109.49|2
1651642100000|2022-05-04 05:28:20|1126.56|1109.46|1126.55|1109.45|1126.57|1109.47|1126.55|1109.45|3
1651642110000|2022-05-04 05:28:30|1126.56|1109.46|1126.22|1109.12|1126.57|1109.47|1126.22|1109.12|18
1651642120000|2022-05-04 05:28:40|1126.24|1109.14|1126.58|1109.48|1126.72|1109.62|1126.23|1109.13|9
1651642130000|2022-05-04 05:28:50|1126.52|1109.42|1126.54|1109.44|1126.54|1109.44|1126.52|1109.42|3
1651642140000|2022-05-04 05:29:00|1126.53|1109.43|1126.42|1109.32|1126.53|1109.43|1126.41|1109.31|10
1651642150000|2022-05-04 05:29:10|1126.68|1109.58|1126.61|1109.51|1126.68|1109.58|1126.61|1109.51|2
1651642160000|2022-05-04 05:29:20|1126.48|1109.38|1125.98|1108.88|1126.59|1109.49|1125.97|1108.87|12
1651642170000|2022-05-04 05:29:30|1125.99|1108.89|1126|1108.9|1126.01|1108.91|1125.91|1108.81|11
1651642180000|2022-05-04 05:29:40|1126.01|1108.91|1125.99|1108.89|1126.02|1108.92|1125.99|1108.89|3
1651642190000|2022-05-04 05:29:50|1126.02|1108.92|1125.99|1108.89|1126.02|1108.92|1125.99|1108.89|3
1651642200000|2022-05-04 05:30:00|1126.02|1108.92|1126.25|1109.15|1126.41|1109.31|1125.93|1108.83|16
1651642210000|2022-05-04 05:30:10|1126.29|1109.19|1126.24|1109.14|1126.56|1109.46|1126.24|1109.14|17
1651642220000|2022-05-04 05:30:20|1126.3|1109.2|1126.53|1109.43|1126.53|1109.43|1126.3|1109.2|5
1651642230000|2022-05-04 05:30:30|1126.46|1109.36|1126.54|1109.44|1126.56|1109.46|1126.46|1109.36|10
1651642250000|2022-05-04 05:30:50|1126.53|1109.43|1126.53|1109.43|1126.53|1109.43|1126.53|1109.43|1
1651642260000|2022-05-04 05:31:00|1126.54|1109.44|1126.79|1109.69|1126.79|1109.69|1126.54|1109.44|2
1651642270000|2022-05-04 05:31:10|1126.8|1109.7|1126.75|1109.65|1126.83|1109.73|1126.72|1109.62|5
1651642280000|2022-05-04 05:31:20|1126.52|1109.42|1126.57|1109.47|1126.57|1109.47|1126.52|1109.42|6
1651642290000|2022-05-04 05:31:30|1126.58|1109.48|1126.88|1109.78|1126.9|1109.8|1126.52|1109.42|9
1651642300000|2022-05-04 05:31:40|1126.9|1109.8|1127.06|1109.96|1127.06|1109.96|1126.85|1109.75|13
1651642310000|2022-05-04 05:31:50|1127.09|1109.99|1127.45|1110.35|1127.63|1110.53|1127.06|1109.96|15
1651642320000|2022-05-04 05:32:00|1127.46|1110.36|1127.47|1110.37|1127.49|1110.39|1127.4|1110.3|11
1651642330000|2022-05-04 05:32:10|1127.5|1110.4|1127.53|1110.43|1127.66|1110.56|1127.42|1110.32|15
1651642340000|2022-05-04 05:32:20|1127.55|1110.45|1127.56|1110.46|1127.56|1110.46|1127.53|1110.43|9
1651642350000|2022-05-04 05:32:30|1127.53|1110.43|1127.55|1110.45|1127.72|1110.62|1127.48|1110.38|13
1651642360000|2022-05-04 05:32:40|1127.69|1110.59|1127.63|1110.53|1127.83|1110.73|1127.6|1110.5|18
1651642370000|2022-05-04 05:32:50|1127.64|1110.54|1127.36|1110.26|1127.65|1110.55|1127.32|1110.22|10
1651642380000|2022-05-04 05:33:00|1127.49|1110.39|1127.59|1110.49|1127.75|1110.65|1127.47|1110.37|18
1651642390000|2022-05-04 05:33:10|1127.61|1110.51|1127.69|1110.59|1127.72|1110.62|1127.61|1110.51|15
1651642400000|2022-05-04 05:33:20|1127.7|1110.6|1127.38|1110.28|1127.7|1110.6|1127.28|1110.18|9
1651642410000|2022-05-04 05:33:30|1127.39|1110.29|1127.35|1110.25|1127.39|1110.29|1127.29|1110.19|8
1651642420000|2022-05-04 05:33:40|1127.31|1110.21|1127.31|1110.21|1127.31|1110.21|1127.31|1110.21|1
1651642440000|2022-05-04 05:34:00|1127.34|1110.24|1127.34|1110.24|1127.55|1110.45|1127.3|1110.2|9
1651642450000|2022-05-04 05:34:10|1127.32|1110.22|1127.33|1110.23|1127.34|1110.24|1127.32|1110.22|10
1651642460000|2022-05-04 05:34:20|1127.34|1110.24|1127.33|1110.23|1127.34|1110.24|1127.32|1110.22|4
1651642470000|2022-05-04 05:34:30|1127.34|1110.24|1127.3|1110.2|1127.35|1110.25|1127.3|1110.2|4
1651642480000|2022-05-04 05:34:40|1127.31|1110.21|1127.34|1110.24|1127.34|1110.24|1127.31|1110.21|4
1651642490000|2022-05-04 05:34:50|1127.32|1110.22|1127.25|1110.15|1127.58|1110.48|1127.25|1110.15|8
1651642500000|2022-05-04 05:35:00|1127.36|1110.26|1127.09|1109.99|1127.36|1110.26|1127.01|1109.91|17
1651642510000|2022-05-04 05:35:10|1127.01|1109.91|1127.09|1109.99|1127.09|1109.99|1127.01|1109.91|5
1651642520000|2022-05-04 05:35:20|1127.11|1110.01|1127.02|1109.92|1127.11|1110.01|1127.01|1109.91|11
1651642530000|2022-05-04 05:35:30|1127.03|1109.93|1127.07|1109.97|1127.08|1109.98|1127.03|1109.93|5
1651642540000|2022-05-04 05:35:40|1127.04|1109.94|1127.02|1109.92|1127.08|1109.98|1127|1109.9|10
1651642550000|2022-05-04 05:35:50|1127.03|1109.93|1127.03|1109.93|1127.04|1109.94|1127.03|1109.93|3
1651642560000|2022-05-04 05:36:00|1127.04|1109.94|1126.91|1109.81|1127.06|1109.96|1126.91|1109.81|6
1651642570000|2022-05-04 05:36:10|1126.92|1109.82|1126.82|1109.72|1126.92|1109.82|1126.82|1109.72|4
1651642580000|2022-05-04 05:36:20|1126.83|1109.73|1126.83|1109.73|1126.83|1109.73|1126.82|1109.72|3
1651642590000|2022-05-04 05:36:30|1126.79|1109.69|1126.83|1109.73|1126.84|1109.74|1126.79|1109.69|4
1651642600000|2022-05-04 05:36:40|1126.79|1109.69|1126.88|1109.78|1126.9|1109.8|1126.79|1109.69|8
1651642610000|2022-05-04 05:36:50|1126.85|1109.75|1126.87|1109.77|1126.88|1109.78|1126.85|1109.75|4
1651642620000|2022-05-04 05:37:00|1126.84|1109.74|1127.02|1109.92|1127.02|1109.92|1126.8|1109.7|6
1651642640000|2022-05-04 05:37:20|1127.03|1109.93|1127.64|1110.54|1127.64|1110.54|1127.03|1109.93|11
1651642650000|2022-05-04 05:37:30|1127.58|1110.48|1127.36|1110.26|1127.58|1110.48|1127.36|1110.26|16
1651642660000|2022-05-04 05:37:40|1127.39|1110.29|1127.37|1110.27|1127.63|1110.53|1127.32|1110.22|17
1651642670000|2022-05-04 05:37:50|1127.36|1110.26|1127.37|1110.27|1127.62|1110.52|1127.33|1110.23|19
1651642680000|2022-05-04 05:38:00|1127.65|1110.55|1127.52|1110.42|1127.72|1110.62|1127.38|1110.28|16
1651642690000|2022-05-04 05:38:10|1127.6|1110.5|1127.5|1110.4|1127.73|1110.63|1127.5|1110.4|18
1651642700000|2022-05-04 05:38:20|1127.51|1110.41|1127.66|1110.56|1127.87|1110.77|1127.51|1110.41|20
1651642710000|2022-05-04 05:38:30|1127.71|1110.61|1127.59|1110.49|1127.71|1110.61|1127.55|1110.45|16
1651642720000|2022-05-04 05:38:40|1127.67|1110.57|1127.73|1110.63|1127.76|1110.66|1127.59|1110.49|20
1651642730000|2022-05-04 05:38:50|1127.72|1110.62|1127.87|1110.77|1127.87|1110.77|1127.64|1110.54|20
1651642740000|2022-05-04 05:39:00|1127.86|1110.76|1127.77|1110.67|1128.03|1110.93|1127.66|1110.56|22
1651642750000|2022-05-04 05:39:10|1127.78|1110.68|1127.65|1110.55|1127.86|1110.76|1127.58|1110.48|19
1651642760000|2022-05-04 05:39:20|1127.66|1110.56|1127.42|1110.32|1127.69|1110.59|1127.38|1110.28|8
1651642770000|2022-05-04 05:39:30|1127.43|1110.33|1127.38|1110.28|1127.43|1110.33|1127.34|1110.24|10
1651642780000|2022-05-04 05:39:40|1127.39|1110.29|1127.59|1110.49|1127.64|1110.54|1127.37|1110.27|9
1651642790000|2022-05-04 05:39:50|1127.6|1110.5|1127.56|1110.46|1127.7|1110.6|1127.56|1110.46|14
1651642800000|2022-05-04 05:40:00|1127.61|1110.51|1127.65|1110.55|1127.83|1110.73|1127.61|1110.51|24
1651642810000|2022-05-04 05:40:10|1127.71|1110.61|1127.67|1110.57|1127.71|1110.61|1127.62|1110.52|13
1651642820000|2022-05-04 05:40:20|1127.64|1110.54|1127.03|1109.93|1127.68|1110.58|1126.99|1109.89|16
1651642830000|2022-05-04 05:40:30|1127|1109.9|1127.01|1109.91|1127.04|1109.94|1127|1109.9|9
1651642840000|2022-05-04 05:40:40|1126.61|1109.51|1126.63|1109.53|1126.88|1109.78|1126.61|1109.51|12
1651642850000|2022-05-04 05:40:50|1126.53|1109.43|1126.74|1109.64|1126.82|1109.72|1126.53|1109.43|17
1651642860000|2022-05-04 05:41:00|1126.75|1109.65|1127.19|1110.09|1127.25|1110.15|1126.75|1109.65|21
1651642870000|2022-05-04 05:41:10|1127.11|1110.01|1126.69|1109.59|1127.41|1110.31|1126.69|1109.59|19
1651642880000|2022-05-04 05:41:20|1126.7|1109.6|1126.65|1109.55|1126.7|1109.6|1126.62|1109.52|8
1651642890000|2022-05-04 05:41:30|1126.31|1109.21|1126.22|1109.12|1126.31|1109.21|1126.22|1109.12|8
1651642900000|2022-05-04 05:41:40|1126.37|1109.27|1126.51|1109.41|1126.61|1109.51|1126.22|1109.12|16
1651642910000|2022-05-04 05:41:50|1126.53|1109.43|1126.56|1109.46|1126.6|1109.5|1126.51|1109.41|10
1651642920000|2022-05-04 05:42:00|1126.57|1109.47|1126.38|1109.28|1126.6|1109.5|1126.34|1109.24|13
1651642930000|2022-05-04 05:42:10|1126.39|1109.29|1126.43|1109.33|1126.43|1109.33|1126.39|1109.29|6
1651642940000|2022-05-04 05:42:20|1126.4|1109.3|1126.1|1109|1126.5|1109.4|1126.07|1108.97|18
1651642950000|2022-05-04 05:42:30|1125.97|1108.87|1125.53|1108.43|1125.97|1108.87|1125.53|1108.43|2
1651642960000|2022-05-04 05:42:40|1125.51|1108.41|1125|1107.9|1125.66|1108.56|1124.98|1107.88|10
1651642970000|2022-05-04 05:42:50|1125.03|1107.93|1124.79|1107.69|1125.03|1107.93|1124.78|1107.68|15
1651642980000|2022-05-04 05:43:00|1124.78|1107.68|1124.93|1107.83|1125.1|1108|1124.75|1107.65|19
1651642990000|2022-05-04 05:43:10|1124.85|1107.75|1123.75|1106.65|1124.85|1107.75|1123.53|1106.43|17
1651643000000|2022-05-04 05:43:20|1123.73|1106.63|1123.49|1106.39|1123.73|1106.63|1123.46|1106.36|4
1651643010000|2022-05-04 05:43:30|1123.67|1106.57|1124.31|1107.21|1124.31|1107.21|1123.67|1106.57|11
1651643020000|2022-05-04 05:43:40|1124.32|1107.22|1124.51|1107.41|1124.51|1107.41|1124.27|1107.17|11
1651643030000|2022-05-04 05:43:50|1124.5|1107.4|1123.79|1106.69|1124.51|1107.41|1123.79|1106.69|15
1651643040000|2022-05-04 05:44:00|1123.91|1106.81|1123.86|1106.76|1123.91|1106.81|1123.86|1106.76|2
1651643050000|2022-05-04 05:44:10|1123.91|1106.81|1123.94|1106.84|1123.94|1106.84|1123.86|1106.76|5
1651643060000|2022-05-04 05:44:20|1124.02|1106.92|1124.13|1107.03|1124.13|1107.03|1124.02|1106.92|2
1651643070000|2022-05-04 05:44:30|1124.18|1107.08|1124.58|1107.48|1124.58|1107.48|1124.13|1107.03|14
1651643080000|2022-05-04 05:44:40|1124.56|1107.46|1124.51|1107.41|1124.58|1107.48|1124.46|1107.36|10
1651643090000|2022-05-04 05:44:50|1124.52|1107.42|1124.38|1107.28|1124.54|1107.44|1124.21|1107.11|13
1651643100000|2022-05-04 05:45:00|1124.39|1107.29|1123.97|1106.87|1124.41|1107.31|1123.97|1106.87|12
1651643110000|2022-05-04 05:45:10|1124.02|1106.92|1124.18|1107.08|1124.18|1107.08|1123.93|1106.83|9
1651643120000|2022-05-04 05:45:20|1124.17|1107.07|1124.12|1107.02|1124.3|1107.2|1124.12|1107.02|8
1651643130000|2022-05-04 05:45:30|1124.13|1107.03|1124.07|1106.97|1124.13|1107.03|1124.07|1106.97|2
1651643140000|2022-05-04 05:45:40|1123.94|1106.84|1123.95|1106.85|1124.03|1106.93|1123.93|1106.83|6
1651643150000|2022-05-04 05:45:50|1123.98|1106.88|1123.98|1106.88|1123.98|1106.88|1123.98|1106.88|1
1651643160000|2022-05-04 05:46:00|1123.97|1106.87|1123.97|1106.87|1124.02|1106.92|1123.97|1106.87|3
1651643170000|2022-05-04 05:46:10|1124|1106.9|1124.49|1107.39|1124.51|1107.41|1124|1106.9|11
1651643180000|2022-05-04 05:46:20|1124.23|1107.13|1124.42|1107.32|1124.56|1107.46|1124.17|1107.07|23
1651643190000|2022-05-04 05:46:30|1124.39|1107.29|1124.43|1107.33|1124.43|1107.33|1124.38|1107.28|5
1651643200000|2022-05-04 05:46:40|1124.51|1107.41|1124.07|1106.97|1124.51|1107.41|1124.05|1106.95|8
1651643210000|2022-05-04 05:46:50|1124.01|1106.91|1124.08|1106.98|1124.08|1106.98|1124.01|1106.91|2
1651643220000|2022-05-04 05:47:00|1124.04|1106.94|1124.04|1106.94|1124.04|1106.94|1124.01|1106.91|3
1651643230000|2022-05-04 05:47:10|1124.05|1106.95|1124.06|1106.96|1124.06|1106.96|1124.04|1106.94|3
1651643240000|2022-05-04 05:47:20|1124.12|1107.02|1124.47|1107.37|1124.75|1107.65|1124.05|1106.95|12
1651643250000|2022-05-04 05:47:30|1124.34|1107.24|1124.53|1107.43|1124.53|1107.43|1124.31|1107.21|12
1651643260000|2022-05-04 05:47:40|1124.69|1107.59|1124.44|1107.34|1124.69|1107.59|1124.39|1107.29|6
1651643270000|2022-05-04 05:47:50|1124.42|1107.32|1124.28|1107.18|1124.42|1107.32|1124.22|1107.12|11
1651643280000|2022-05-04 05:48:00|1124.19|1107.09|1124.68|1107.58|1124.72|1107.62|1124.19|1107.09|16
1651643290000|2022-05-04 05:48:10|1124.63|1107.53|1124.88|1107.78|1124.88|1107.78|1124.55|1107.45|10
1651643300000|2022-05-04 05:48:20|1124.72|1107.62|1124.72|1107.62|1124.78|1107.68|1124.54|1107.44|11
1651643310000|2022-05-04 05:48:30|1124.74|1107.64|1124.71|1107.61|1124.74|1107.64|1124.63|1107.53|8
1651643320000|2022-05-04 05:48:40|1124.63|1107.53|1124.78|1107.68|1124.88|1107.78|1124.63|1107.53|9
1651643330000|2022-05-04 05:48:50|1124.72|1107.62|1124.83|1107.73|1124.83|1107.73|1124.67|1107.57|7
1651643340000|2022-05-04 05:49:00|1124.79|1107.69|1124.83|1107.73|1124.83|1107.73|1124.79|1107.69|2
1651643350000|2022-05-04 05:49:10|1124.71|1107.61|1124.73|1107.63|1124.73|1107.63|1124.71|1107.61|2
1651643360000|2022-05-04 05:49:20|1124.79|1107.69|1124.85|1107.75|1124.85|1107.75|1124.78|1107.68|7
1651643370000|2022-05-04 05:49:30|1124.88|1107.78|1125.05|1107.95|1125.06|1107.96|1124.84|1107.74|9
1651643380000|2022-05-04 05:49:40|1124.97|1107.87|1124.9|1107.8|1124.97|1107.87|1124.85|1107.75|4
1651643390000|2022-05-04 05:49:50|1124.88|1107.78|1124.83|1107.73|1124.98|1107.88|1124.83|1107.73|8
1651643400000|2022-05-04 05:50:00|1124.84|1107.74|1125.13|1108.03|1125.13|1108.03|1124.84|1107.74|15
1651643410000|2022-05-04 05:50:10|1125.04|1107.94|1124.98|1107.88|1125.04|1107.94|1124.98|1107.88|2
1651643420000|2022-05-04 05:50:20|1124.99|1107.89|1125.02|1107.92|1125.02|1107.92|1124.99|1107.89|2
1651643440000|2022-05-04 05:50:40|1125.11|1108.01|1125.55|1108.45|1125.55|1108.45|1125.11|1108.01|16
1651643450000|2022-05-04 05:50:50|1125.53|1108.43|1125.55|1108.45|1125.55|1108.45|1125.53|1108.43|2
1651643460000|2022-05-04 05:51:00|1125.6|1108.5|1126|1108.9|1126.01|1108.91|1125.6|1108.5|4
1651643470000|2022-05-04 05:51:10|1125.97|1108.87|1126.21|1109.11|1126.44|1109.34|1125.97|1108.87|9
1651643480000|2022-05-04 05:51:20|1126.19|1109.09|1126.05|1108.95|1126.19|1109.09|1126.05|1108.95|3
1651643500000|2022-05-04 05:51:40|1126.5|1109.4|1126.44|1109.34|1126.51|1109.41|1126.44|1109.34|4
1651643510000|2022-05-04 05:51:50|1126.42|1109.32|1126.38|1109.28|1126.42|1109.32|1126.2|1109.1|12
1651643520000|2022-05-04 05:52:00|1126.39|1109.29|1126.58|1109.48|1126.58|1109.48|1126.35|1109.25|9
1651643540000|2022-05-04 05:52:20|1126.54|1109.44|1126.42|1109.32|1126.54|1109.44|1126.38|1109.28|6
1651643560000|2022-05-04 05:52:40|1126.25|1109.15|1126.34|1109.24|1126.7|1109.6|1126.07|1108.97|20
1651643570000|2022-05-04 05:52:50|1126.35|1109.25|1126.29|1109.19|1126.35|1109.25|1126.24|1109.14|7
1651643580000|2022-05-04 05:53:00|1126.32|1109.22|1126.37|1109.27|1126.65|1109.55|1126.32|1109.22|10
1651643590000|2022-05-04 05:53:10|1126.32|1109.22|1126.26|1109.16|1126.61|1109.51|1126.26|1109.16|5
1651643600000|2022-05-04 05:53:20|1126.23|1109.13|1126.28|1109.18|1126.32|1109.22|1126.2|1109.1|9
1651643610000|2022-05-04 05:53:30|1126.3|1109.2|1126.45|1109.35|1126.6|1109.5|1126.3|1109.2|5
1651643620000|2022-05-04 05:53:40|1126.39|1109.29|1126.39|1109.29|1126.4|1109.3|1126.36|1109.26|4
1651643630000|2022-05-04 05:53:50|1126.35|1109.25|1126.39|1109.29|1126.39|1109.29|1126.35|1109.25|5
1651643640000|2022-05-04 05:54:00|1126.4|1109.3|1126.45|1109.35|1126.46|1109.36|1126.36|1109.26|15
1651643650000|2022-05-04 05:54:10|1126.36|1109.26|1126.41|1109.31|1126.41|1109.31|1126.36|1109.26|4
1651643660000|2022-05-04 05:54:20|1126.43|1109.33|1126.38|1109.28|1126.45|1109.35|1126.37|1109.27|7
1651643670000|2022-05-04 05:54:30|1126.4|1109.3|1126.44|1109.34|1126.44|1109.34|1126.39|1109.29|7
1651643680000|2022-05-04 05:54:40|1126.46|1109.36|1126.36|1109.26|1126.51|1109.41|1126.36|1109.26|5
1651643690000|2022-05-04 05:54:50|1126.38|1109.28|1125.96|1108.86|1126.4|1109.3|1125.96|1108.86|4
1651643700000|2022-05-04 05:55:00|1125.95|1108.85|1126.03|1108.93|1126.03|1108.93|1125.95|1108.85|6
1651643710000|2022-05-04 05:55:10|1126.09|1108.99|1126.35|1109.25|1126.35|1109.25|1126.09|1108.99|7
1651643720000|2022-05-04 05:55:20|1126.52|1109.42|1126.56|1109.46|1126.56|1109.46|1126.45|1109.35|10
1651643730000|2022-05-04 05:55:30|1126.57|1109.47|1126.57|1109.47|1126.59|1109.49|1126.53|1109.43|9
1651643740000|2022-05-04 05:55:40|1126.53|1109.43|1126.57|1109.47|1126.88|1109.78|1126.38|1109.28|20
1651643750000|2022-05-04 05:55:50|1126.58|1109.48|1126.9|1109.8|1126.92|1109.82|1126.51|1109.41|18
1651643760000|2022-05-04 05:56:00|1126.69|1109.59|1126.66|1109.56|1126.84|1109.74|1126.56|1109.46|18
1651643770000|2022-05-04 05:56:10|1126.61|1109.51|1126.63|1109.53|1126.75|1109.65|1126.56|1109.46|17
1651643780000|2022-05-04 05:56:20|1126.59|1109.49|1126.68|1109.58|1126.71|1109.61|1126.59|1109.49|13
1651643790000|2022-05-04 05:56:30|1126.65|1109.55|1126.71|1109.61|1126.71|1109.61|1126.65|1109.55|8
1651643800000|2022-05-04 05:56:40|1126.73|1109.63|1126.83|1109.73|1126.83|1109.73|1126.67|1109.57|15
1651643810000|2022-05-04 05:56:50|1126.8|1109.7|1126.7|1109.6|1127|1109.9|1126.65|1109.55|15
1651643820000|2022-05-04 05:57:00|1126.71|1109.61|1126.8|1109.7|1127.03|1109.93|1126.7|1109.6|27
1651643830000|2022-05-04 05:57:10|1126.76|1109.66|1126.66|1109.56|1126.81|1109.71|1126.66|1109.56|16
1651643840000|2022-05-04 05:57:20|1126.68|1109.58|1126.32|1109.22|1126.76|1109.66|1126.29|1109.19|15
1651643850000|2022-05-04 05:57:30|1126.21|1109.11|1126.34|1109.24|1126.34|1109.24|1126.21|1109.11|6
1651643860000|2022-05-04 05:57:40|1126.36|1109.26|1126.36|1109.26|1126.36|1109.26|1126.36|1109.26|1
1651643870000|2022-05-04 05:57:50|1126.35|1109.25|1126.72|1109.62|1126.72|1109.62|1126.28|1109.18|14
1651643880000|2022-05-04 05:58:00|1126.53|1109.43|1126.29|1109.19|1126.62|1109.52|1126.29|1109.19|4
1651643890000|2022-05-04 05:58:10|1126.24|1109.14|1126.31|1109.21|1126.32|1109.22|1126.24|1109.14|14
1651643900000|2022-05-04 05:58:20|1126.26|1109.16|1126.27|1109.17|1126.32|1109.22|1126.26|1109.16|11
1651643910000|2022-05-04 05:58:30|1126.28|1109.18|1126.15|1109.05|1126.31|1109.21|1125.85|1108.75|21
1651643920000|2022-05-04 05:58:40|1126.14|1109.04|1125.89|1108.79|1126.14|1109.04|1125.87|1108.77|9
1651643930000|2022-05-04 05:58:50|1125.87|1108.77|1125.82|1108.72|1125.87|1108.77|1125.82|1108.72|4
1651643940000|2022-05-04 05:59:00|1125.78|1108.68|1125.71|1108.61|1125.9|1108.8|1125.44|1108.34|25
1651643950000|2022-05-04 05:59:10|1125.69|1108.59|1125.6|1108.5|1125.69|1108.59|1125.59|1108.49|3
1651643960000|2022-05-04 05:59:20|1125.61|1108.51|1125.68|1108.58|1125.68|1108.58|1125.57|1108.47|13
1651643970000|2022-05-04 05:59:30|1125.69|1108.59|1125.61|1108.51|1125.69|1108.59|1125.6|1108.5|3
1651643980000|2022-05-04 05:59:40|1125.62|1108.52|1125.64|1108.54|1125.65|1108.55|1125.6|1108.5|11
1651643990000|2022-05-04 05:59:50|1125.63|1108.53|1125.68|1108.58|1125.68|1108.58|1125.63|1108.53|9
1651644000000|2022-05-04 06:00:00|1125.69|1108.59|1125.55|1108.45|1125.69|1108.59|1124.54|1107.44|26
1651644010000|2022-05-04 06:00:10|1125.63|1108.53|1125.58|1108.48|1125.71|1108.61|1125.32|1108.22|13
1651644020000|2022-05-04 06:00:20|1125.59|1108.49|1125.55|1108.45|1125.67|1108.57|1125.55|1108.45|13
1651644030000|2022-05-04 06:00:30|1125.53|1108.43|1125.67|1108.57|1125.72|1108.62|1125.36|1108.26|17
1651644040000|2022-05-04 06:00:40|1125.71|1108.61|1125.73|1108.63|1125.74|1108.64|1125.71|1108.61|10
1651644050000|2022-05-04 06:00:50|1125.74|1108.64|1126.33|1109.23|1126.33|1109.23|1125.72|1108.62|17
1651644060000|2022-05-04 06:01:00|1126.31|1109.21|1126.62|1109.52|1126.69|1109.59|1126.25|1109.15|18
1651644070000|2022-05-04 06:01:10|1126.54|1109.44|1126.61|1109.51|1126.61|1109.51|1126.54|1109.44|3
1651644080000|2022-05-04 06:01:20|1126.29|1109.19|1126.64|1109.54|1126.66|1109.56|1126.29|1109.19|9
1651644090000|2022-05-04 06:01:30|1126.78|1109.68|1126.67|1109.57|1126.86|1109.76|1126.62|1109.52|12
1651644100000|2022-05-04 06:01:40|1126.75|1109.65|1126.94|1109.84|1126.94|1109.84|1126.75|1109.65|8
1651644110000|2022-05-04 06:01:50|1127.12|1110.02|1127.1|1110|1127.12|1110.02|1127.1|1110|2
1651644120000|2022-05-04 06:02:00|1127.13|1110.03|1127.24|1110.14|1127.41|1110.31|1127.13|1110.03|5
1651644130000|2022-05-04 06:02:10|1127.23|1110.13|1127.28|1110.18|1127.28|1110.18|1127.16|1110.06|8
1651644140000|2022-05-04 06:02:20|1127.56|1110.46|1126.83|1109.73|1127.56|1110.46|1126.83|1109.73|8
1651644150000|2022-05-04 06:02:30|1126.84|1109.74|1126.49|1109.39|1126.84|1109.74|1126.48|1109.38|15
1651644160000|2022-05-04 06:02:40|1126.48|1109.38|1126.4|1109.3|1126.5|1109.4|1126.28|1109.18|10
1651644170000|2022-05-04 06:02:50|1126.39|1109.29|1126.5|1109.4|1126.54|1109.44|1126.33|1109.23|20
1651644180000|2022-05-04 06:03:00|1126.4|1109.3|1126.65|1109.55|1126.65|1109.55|1126.4|1109.3|16
1651644190000|2022-05-04 06:03:10|1126.66|1109.56|1126.51|1109.41|1126.67|1109.57|1126.48|1109.38|18
1651644200000|2022-05-04 06:03:20|1126.59|1109.49|1126.47|1109.37|1126.59|1109.49|1126.46|1109.36|18
1651644210000|2022-05-04 06:03:30|1126.48|1109.38|1126.54|1109.44|1126.56|1109.46|1126.45|1109.35|15
1651644220000|2022-05-04 06:03:40|1126.61|1109.51|1126.67|1109.57|1126.68|1109.58|1126.6|1109.5|11
1651644230000|2022-05-04 06:03:50|1126.61|1109.51|1126.9|1109.8|1126.9|1109.8|1126.61|1109.51|19
1651644240000|2022-05-04 06:04:00|1126.86|1109.76|1126.65|1109.55|1126.99|1109.89|1126.53|1109.43|19
1651644250000|2022-05-04 06:04:10|1126.59|1109.49|1127.13|1110.03|1127.21|1110.11|1126.59|1109.49|19
1651644260000|2022-05-04 06:04:20|1127.33|1110.23|1127.33|1110.23|1127.33|1110.23|1127.33|1110.23|1
1651644270000|2022-05-04 06:04:30|1127.34|1110.24|1127.43|1110.33|1127.43|1110.33|1127.33|1110.23|7
1651644280000|2022-05-04 06:04:40|1127.44|1110.34|1128.14|1111.04|1128.2|1111.1|1127.43|1110.33|24
1651644290000|2022-05-04 06:04:50|1128.1|1111|1128.01|1110.91|1128.11|1111.01|1127.99|1110.89|17
1651644300000|2022-05-04 06:05:00|1128.11|1111.01|1128.8|1111.7|1129.63|1112.53|1128.11|1111.01|20
1651644310000|2022-05-04 06:05:10|1128.82|1111.72|1128.66|1111.56|1129.57|1112.47|1128.04|1110.94|31
1651644320000|2022-05-04 06:05:20|1128.69|1111.59|1128.98|1111.88|1129.22|1112.12|1128.69|1111.59|19
1651644330000|2022-05-04 06:05:30|1129|1111.9|1129.11|1112.01|1129.11|1112.01|1128.96|1111.86|7
1651644340000|2022-05-04 06:05:40|1129.05|1111.95|1129.02|1111.92|1129.11|1112.01|1128.79|1111.69|13
1651644350000|2022-05-04 06:05:50|1129.01|1111.91|1128.96|1111.86|1129.03|1111.93|1128.9|1111.8|14
1651644360000|2022-05-04 06:06:00|1128.97|1111.87|1128.92|1111.82|1128.97|1111.87|1128.83|1111.73|18
1651644370000|2022-05-04 06:06:10|1128.93|1111.83|1128.87|1111.77|1128.99|1111.89|1128.85|1111.75|15
1651644380000|2022-05-04 06:06:20|1128.86|1111.76|1128.85|1111.75|1128.91|1111.81|1128.84|1111.74|18
1651644390000|2022-05-04 06:06:30|1128.87|1111.77|1128.89|1111.79|1128.92|1111.82|1128.87|1111.77|9
1651644400000|2022-05-04 06:06:40|1128.85|1111.75|1128.72|1111.62|1128.86|1111.76|1128.7|1111.6|14
1651644410000|2022-05-04 06:06:50|1128.71|1111.61|1128.74|1111.64|1128.74|1111.64|1128.7|1111.6|12
1651644420000|2022-05-04 06:07:00|1128.54|1111.44|1128.54|1111.44|1128.54|1111.44|1128.54|1111.44|1
1651644430000|2022-05-04 06:07:10|1128.56|1111.46|1128.68|1111.58|1128.7|1111.6|1128.56|1111.46|6
1651644440000|2022-05-04 06:07:20|1128.69|1111.59|1128.6|1111.5|1128.71|1111.61|1128.59|1111.49|17
1651644460000|2022-05-04 06:07:40|1128.34|1111.24|1128.34|1111.24|1128.34|1111.24|1128.34|1111.24|1
1651644480000|2022-05-04 06:08:00|1128.35|1111.25|1128.29|1111.19|1128.37|1111.27|1128.27|1111.17|8
1651644490000|2022-05-04 06:08:10|1128.3|1111.2|1128.93|1111.83|1128.93|1111.83|1128.3|1111.2|8
1651644500000|2022-05-04 06:08:20|1128.98|1111.88|1129.36|1112.26|1129.36|1112.26|1128.91|1111.81|9
1651644510000|2022-05-04 06:08:30|1129.35|1112.25|1129.11|1112.01|1129.35|1112.25|1129.11|1112.01|8
1651644530000|2022-05-04 06:08:50|1129.08|1111.98|1130.24|1113.14|1130.24|1113.14|1129.08|1111.98|12
1651644540000|2022-05-04 06:09:00|1129.97|1112.87|1131.82|1114.72|1131.82|1114.72|1129.97|1112.87|26
1651644550000|2022-05-04 06:09:10|1131.76|1114.66|1132.19|1115.09|1132.83|1115.73|1131.76|1114.66|19
1651644560000|2022-05-04 06:09:20|1132.14|1115.04|1132.71|1115.61|1132.71|1115.61|1132.09|1114.99|12
1651644570000|2022-05-04 06:09:30|1132.65|1115.55|1132.78|1115.68|1132.83|1115.73|1132.33|1115.23|7
1651644580000|2022-05-04 06:09:40|1132.79|1115.69|1132.81|1115.71|1132.81|1115.71|1132.79|1115.69|3
1651644590000|2022-05-04 06:09:50|1132.82|1115.72|1132.98|1115.88|1132.98|1115.88|1132.82|1115.72|3
1651644600000|2022-05-04 06:10:00|1133.01|1115.91|1132.96|1115.86|1133.01|1115.91|1132.95|1115.85|4
1651644610000|2022-05-04 06:10:10|1132.91|1115.81|1134.2|1117.1|1134.24|1117.14|1132.91|1115.81|10
1651644620000|2022-05-04 06:10:20|1134.19|1117.09|1133.85|1116.75|1134.52|1117.42|1133.84|1116.74|25
1651644630000|2022-05-04 06:10:30|1133.74|1116.64|1133.51|1116.41|1133.94|1116.84|1133.51|1116.41|18
1651644640000|2022-05-04 06:10:40|1133.31|1116.21|1133.07|1115.97|1133.51|1116.41|1133.05|1115.95|18
1651644650000|2022-05-04 06:10:50|1133.06|1115.96|1133.01|1115.91|1133.08|1115.98|1132.98|1115.88|18
1651644660000|2022-05-04 06:11:00|1132.87|1115.77|1132.86|1115.76|1132.88|1115.78|1132.78|1115.68|10
1651644670000|2022-05-04 06:11:10|1132.83|1115.73|1132.82|1115.72|1132.83|1115.73|1132.82|1115.72|2
1651644680000|2022-05-04 06:11:20|1132.86|1115.76|1132.84|1115.74|1132.86|1115.76|1132.81|1115.71|3
1651644700000|2022-05-04 06:11:40|1132.91|1115.81|1132.58|1115.48|1132.91|1115.81|1132.31|1115.21|11
1651644710000|2022-05-04 06:11:50|1132.87|1115.77|1132.58|1115.48|1132.87|1115.77|1132.58|1115.48|2
1651644720000|2022-05-04 06:12:00|1132.98|1115.88|1133.23|1116.13|1133.23|1116.13|1132.89|1115.79|9
1651644730000|2022-05-04 06:12:10|1133.21|1116.11|1133.32|1116.22|1133.32|1116.22|1133.05|1115.95|15
1651644740000|2022-05-04 06:12:20|1133.24|1116.14|1133.67|1116.57|1133.84|1116.74|1133.22|1116.12|23
1651644750000|2022-05-04 06:12:30|1133.63|1116.53|1133.62|1116.52|1133.66|1116.56|1133.52|1116.42|5
1651644770000|2022-05-04 06:12:50|1133.6|1116.5|1133.17|1116.07|1133.6|1116.5|1132.9|1115.8|10
1651644780000|2022-05-04 06:13:00|1133.15|1116.05|1133.15|1116.05|1133.15|1116.05|1133.08|1115.98|5
1651644790000|2022-05-04 06:13:10|1133.09|1115.99|1132.91|1115.81|1133.09|1115.99|1132.91|1115.81|6
1651644800000|2022-05-04 06:13:20|1132.82|1115.72|1132.82|1115.72|1132.9|1115.8|1132.82|1115.72|3
1651644810000|2022-05-04 06:13:30|1132.93|1115.83|1132.9|1115.8|1132.93|1115.83|1132.86|1115.76|8
1651644820000|2022-05-04 06:13:40|1132.93|1115.83|1133.1|1116|1133.62|1116.52|1132.93|1115.83|11
1651644830000|2022-05-04 06:13:50|1133.47|1116.37|1133.86|1116.76|1133.86|1116.76|1133.31|1116.21|8
1651644840000|2022-05-04 06:14:00|1133.31|1116.21|1133.24|1116.14|1133.31|1116.21|1133.24|1116.14|4
1651644850000|2022-05-04 06:14:10|1133.11|1116.01|1133.11|1116.01|1133.11|1116.01|1133.11|1116.01|1
1651644870000|2022-05-04 06:14:30|1133.08|1115.98|1132.8|1115.7|1133.09|1115.99|1132.8|1115.7|12
1651644880000|2022-05-04 06:14:40|1132.98|1115.88|1132.92|1115.82|1133.17|1116.07|1132.89|1115.79|14
1651644890000|2022-05-04 06:14:50|1132.81|1115.71|1132.77|1115.67|1132.9|1115.8|1132.74|1115.64|9
1651644900000|2022-05-04 06:15:00|1132.76|1115.66|1133|1115.9|1133.06|1115.96|1132.76|1115.66|12
1651644910000|2022-05-04 06:15:10|1132.91|1115.81|1132.85|1115.75|1132.91|1115.81|1132.82|1115.72|3
1651644920000|2022-05-04 06:15:20|1132.83|1115.73|1132.41|1115.31|1132.85|1115.75|1132.41|1115.31|7
1651644930000|2022-05-04 06:15:30|1133|1115.9|1133.16|1116.06|1133.44|1116.34|1133|1115.9|18
1651644940000|2022-05-04 06:15:40|1133.24|1116.14|1133.21|1116.11|1133.25|1116.15|1133.12|1116.02|7
1651644950000|2022-05-04 06:15:50|1132.99|1115.89|1132.97|1115.87|1133.03|1115.93|1132.97|1115.87|6
1651644960000|2022-05-04 06:16:00|1132.96|1115.86|1132.95|1115.85|1132.97|1115.87|1132.95|1115.85|3
1651644970000|2022-05-04 06:16:10|1132.91|1115.81|1132.34|1115.24|1133.08|1115.98|1132.2|1115.1|18
1651644980000|2022-05-04 06:16:20|1132.41|1115.31|1132.96|1115.86|1132.97|1115.87|1132.4|1115.3|12
1651644990000|2022-05-04 06:16:30|1132.98|1115.88|1132.83|1115.73|1132.98|1115.88|1132.83|1115.73|5
1651645000000|2022-05-04 06:16:40|1132.78|1115.68|1132.98|1115.88|1133.02|1115.92|1132.78|1115.68|6
1651645010000|2022-05-04 06:16:50|1132.8|1115.7|1132.89|1115.79|1132.89|1115.79|1132.8|1115.7|4
1651645020000|2022-05-04 06:17:00|1132.94|1115.84|1133.12|1116.02|1133.12|1116.02|1132.94|1115.84|2
1651645030000|2022-05-04 06:17:10|1133.09|1115.99|1133.08|1115.98|1133.09|1115.99|1133.08|1115.98|2
1651645040000|2022-05-04 06:17:20|1132.96|1115.86|1133.05|1115.95|1133.05|1115.95|1132.75|1115.65|6
1651645050000|2022-05-04 06:17:30|1132.9|1115.8|1133.89|1116.79|1133.95|1116.85|1132.86|1115.76|19
1651645060000|2022-05-04 06:17:40|1133.88|1116.78|1133.87|1116.77|1134.2|1117.1|1133.85|1116.75|15
1651645070000|2022-05-04 06:17:50|1134.09|1116.99|1134.03|1116.93|1134.12|1117.02|1133.9|1116.8|15
1651645080000|2022-05-04 06:18:00|1134.02|1116.92|1133.91|1116.81|1134.07|1116.97|1133.89|1116.79|13
1651645090000|2022-05-04 06:18:10|1133.9|1116.8|1134.06|1116.96|1134.06|1116.96|1133.9|1116.8|23
1651645100000|2022-05-04 06:18:20|1133.84|1116.74|1133.87|1116.77|1133.97|1116.87|1133.74|1116.64|22
1651645110000|2022-05-04 06:18:30|1133.86|1116.76|1134.03|1116.93|1134.38|1117.28|1133.84|1116.74|22
1651645120000|2022-05-04 06:18:40|1134.02|1116.92|1134.06|1116.96|1134.08|1116.98|1133.95|1116.85|15
1651645130000|2022-05-04 06:18:50|1134.09|1116.99|1133.87|1116.77|1134.09|1116.99|1133.84|1116.74|15
1651645140000|2022-05-04 06:19:00|1133.82|1116.72|1133.87|1116.77|1133.96|1116.86|1133.8|1116.7|16
1651645150000|2022-05-04 06:19:10|1133.86|1116.76|1134|1116.9|1134.05|1116.95|1133.66|1116.56|13
1651645160000|2022-05-04 06:19:20|1134.05|1116.95|1134.01|1116.91|1134.09|1116.99|1134|1116.9|12
1651645170000|2022-05-04 06:19:30|1134|1116.9|1133.98|1116.88|1134.05|1116.95|1133.86|1116.76|6
1651645180000|2022-05-04 06:19:40|1133.97|1116.87|1133.15|1116.05|1134|1116.9|1133|1115.9|19
1651645190000|2022-05-04 06:19:50|1133.13|1116.03|1133.1|1116|1133.13|1116.03|1132.95|1115.85|8
1651645200000|2022-05-04 06:20:00|1133.08|1115.98|1133.29|1116.19|1133.33|1116.23|1133.04|1115.94|10
1651645210000|2022-05-04 06:20:10|1133.09|1115.99|1133.18|1116.08|1133.29|1116.19|1133|1115.9|13
1651645220000|2022-05-04 06:20:20|1133.1|1116|1133.04|1115.94|1133.1|1116|1133.04|1115.94|2
1651645230000|2022-05-04 06:20:30|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1133.01|1115.91|1
1651645240000|2022-05-04 06:20:40|1133.02|1115.92|1133.02|1115.92|1133.02|1115.92|1133.02|1115.92|1
1651645250000|2022-05-04 06:20:50|1133.03|1115.93|1132.98|1115.88|1133.03|1115.93|1132.98|1115.88|3
1651645260000|2022-05-04 06:21:00|1132.97|1115.87|1133.07|1115.97|1133.09|1115.99|1132.97|1115.87|4
1651645270000|2022-05-04 06:21:10|1133.13|1116.03|1133.15|1116.05|1133.57|1116.47|1133.13|1116.03|12
1651645280000|2022-05-04 06:21:20|1133.3|1116.2|1133.29|1116.19|1133.3|1116.2|1133.15|1116.05|3
1651645290000|2022-05-04 06:21:30|1133.33|1116.23|1133.04|1115.94|1133.62|1116.52|1133.04|1115.94|13
1651645300000|2022-05-04 06:21:40|1133.18|1116.08|1133.56|1116.46|1133.59|1116.49|1133.18|1116.08|14
1651645310000|2022-05-04 06:21:50|1133.63|1116.53|1133.5|1116.4|1133.63|1116.53|1133.5|1116.4|9
1651645320000|2022-05-04 06:22:00|1133.45|1116.35|1133.03|1115.93|1133.45|1116.35|1132.99|1115.89|10
1651645330000|2022-05-04 06:22:10|1132.87|1115.77|1132.97|1115.87|1132.97|1115.87|1132.83|1115.73|8
1651645340000|2022-05-04 06:22:20|1132.8|1115.7|1132.8|1115.7|1132.8|1115.7|1132.8|1115.7|1
1651645350000|2022-05-04 06:22:30|1132.5|1115.4|1132.62|1115.52|1132.74|1115.64|1132.5|1115.4|13
1651645360000|2022-05-04 06:22:40|1132.61|1115.51|1132.48|1115.38|1132.83|1115.73|1132.48|1115.38|13
1651645370000|2022-05-04 06:22:50|1132.46|1115.36|1132.47|1115.37|1132.49|1115.39|1132.46|1115.36|3
1651645380000|2022-05-04 06:23:00|1132.86|1115.76|1132.64|1115.54|1132.86|1115.76|1132.64|1115.54|3
1651645390000|2022-05-04 06:23:10|1132.61|1115.51|1132.82|1115.72|1132.82|1115.72|1132.61|1115.51|2
1651645400000|2022-05-04 06:23:20|1132.47|1115.37|1132.82|1115.72|1132.82|1115.72|1132.47|1115.37|3
1651645410000|2022-05-04 06:23:30|1132.61|1115.51|1132.61|1115.51|1132.61|1115.51|1132.61|1115.51|1
1651645420000|2022-05-04 06:23:40|1132.57|1115.47|1132.58|1115.48|1132.6|1115.5|1132.56|1115.46|4
1651645430000|2022-05-04 06:23:50|1132.48|1115.38|1132.48|1115.38|1132.48|1115.38|1132.48|1115.38|1
1651645440000|2022-05-04 06:24:00|1132.53|1115.43|1132.53|1115.43|1132.53|1115.43|1132.53|1115.43|1
1651645450000|2022-05-04 06:24:10|1132.57|1115.47|1132.53|1115.43|1132.63|1115.53|1132.51|1115.41|12
1651645460000|2022-05-04 06:24:20|1132.63|1115.53|1132.58|1115.48|1132.63|1115.53|1132.58|1115.48|5
1651645470000|2022-05-04 06:24:30|1132.74|1115.64|1132.44|1115.34|1132.84|1115.74|1132.44|1115.34|5
1651645480000|2022-05-04 06:24:40|1132.52|1115.42|1132.44|1115.34|1132.79|1115.69|1132.44|1115.34|3
1651645490000|2022-05-04 06:24:50|1132.76|1115.66|1132.43|1115.33|1132.76|1115.66|1132.43|1115.33|13
1651645500000|2022-05-04 06:25:00|1132.5|1115.4|1132.43|1115.33|1132.5|1115.4|1132.42|1115.32|11
1651645510000|2022-05-04 06:25:10|1132.42|1115.32|1132.7|1115.6|1132.71|1115.61|1132.42|1115.32|6
1651645520000|2022-05-04 06:25:20|1132.71|1115.61|1132.42|1115.32|1132.71|1115.61|1132.36|1115.26|6
1651645530000|2022-05-04 06:25:30|1132.44|1115.34|1132.7|1115.6|1132.75|1115.65|1132.4|1115.3|7
1651645540000|2022-05-04 06:25:40|1132.68|1115.58|1131.98|1114.88|1132.68|1115.58|1131.95|1114.85|18
1651645550000|2022-05-04 06:25:50|1131.81|1114.71|1131.16|1114.06|1131.81|1114.71|1131.16|1114.06|4
1651645560000|2022-05-04 06:26:00|1131.08|1113.98|1131.04|1113.94|1131.21|1114.11|1130.87|1113.77|14
1651645570000|2022-05-04 06:26:10|1131.03|1113.93|1131.08|1113.98|1131.08|1113.98|1130.99|1113.89|8
1651645580000|2022-05-04 06:26:20|1131.1|1114|1131.14|1114.04|1131.14|1114.04|1131.05|1113.95|10
1651645590000|2022-05-04 06:26:30|1131.13|1114.03|1131.13|1114.03|1131.14|1114.04|1131.13|1114.03|5
1651645600000|2022-05-04 06:26:40|1131.14|1114.04|1131.16|1114.06|1131.16|1114.06|1131.13|1114.03|11
1651645610000|2022-05-04 06:26:50|1131.13|1114.03|1131.16|1114.06|1131.16|1114.06|1131.13|1114.03|8
1651645620000|2022-05-04 06:27:00|1131.13|1114.03|1131.38|1114.28|1131.64|1114.54|1131.09|1113.99|17
1651645630000|2022-05-04 06:27:10|1131.39|1114.29|1131.79|1114.69|1131.79|1114.69|1131.38|1114.28|17
1651645640000|2022-05-04 06:27:20|1131.9|1114.8|1131.12|1114.02|1131.93|1114.83|1131.12|1114.02|14
1651645650000|2022-05-04 06:27:30|1131.1|1114|1131.1|1114|1131.12|1114.02|1131.1|1114|8
1651645660000|2022-05-04 06:27:40|1131.17|1114.07|1131.05|1113.95|1131.17|1114.07|1131.05|1113.95|4
1651645670000|2022-05-04 06:27:50|1131.04|1113.94|1131.03|1113.93|1131.04|1113.94|1131.03|1113.93|2
1651645680000|2022-05-04 06:28:00|1131.04|1113.94|1131.04|1113.94|1131.2|1114.1|1131.03|1113.93|6
1651645690000|2022-05-04 06:28:10|1131.01|1113.91|1131.08|1113.98|1131.08|1113.98|1131|1113.9|3
1651645700000|2022-05-04 06:28:20|1131.06|1113.96|1131.07|1113.97|1131.07|1113.97|1131.06|1113.96|2
1651645710000|2022-05-04 06:28:30|1131.03|1113.93|1131.03|1113.93|1131.03|1113.93|1131.03|1113.93|1
1651645720000|2022-05-04 06:28:40|1131.02|1113.92|1131.03|1113.93|1131.03|1113.93|1131.02|1113.92|4
1651645740000|2022-05-04 06:29:00|1131.08|1113.98|1131.12|1114.02|1131.12|1114.02|1131.08|1113.98|3
1651645750000|2022-05-04 06:29:10|1131.15|1114.05|1131.15|1114.05|1131.15|1114.05|1131.15|1114.05|1
1651645760000|2022-05-04 06:29:20|1131.09|1113.99|1131.14|1114.04|1131.14|1114.04|1131.09|1113.99|4
1651645770000|2022-05-04 06:29:30|1131.13|1114.03|1131.14|1114.04|1131.14|1114.04|1131.13|1114.03|8
1651645780000|2022-05-04 06:29:40|1131.13|1114.03|1131.05|1113.95|1131.13|1114.03|1130.89|1113.79|10
1651645790000|2022-05-04 06:29:50|1131.06|1113.96|1131.08|1113.98|1131.08|1113.98|1131.05|1113.95|4
1651645800000|2022-05-04 06:30:00|1131.09|1113.99|1131.09|1113.99|1131.11|1114.01|1131.09|1113.99|7
1651645810000|2022-05-04 06:30:10|1131.11|1114.01|1131.11|1114.01|1131.11|1114.01|1131.1|1114|7
1651645820000|2022-05-04 06:30:20|1131.1|1114|1131.11|1114.01|1131.11|1114.01|1131.1|1114|6
1651645830000|2022-05-04 06:30:30|1131.1|1114|1131.02|1113.92|1131.13|1114.03|1131.02|1113.92|12
1651645840000|2022-05-04 06:30:40|1131.04|1113.94|1131.02|1113.92|1131.04|1113.94|1131.02|1113.92|3
1651645850000|2022-05-04 06:30:50|1131.03|1113.93|1130.24|1113.14|1131.06|1113.96|1130.24|1113.14|25
1651645860000|2022-05-04 06:31:00|1130.38|1113.28|1130.07|1112.97|1130.41|1113.31|1129.97|1112.87|14
1651645870000|2022-05-04 06:31:10|1130.08|1112.98|1130.09|1112.99|1130.09|1112.99|1130.07|1112.97|7
1651645880000|2022-05-04 06:31:20|1130.08|1112.98|1130.41|1113.31|1130.6|1113.5|1130.07|1112.97|21
1651645890000|2022-05-04 06:31:30|1130.4|1113.3|1130.86|1113.76|1130.87|1113.77|1130.4|1113.3|7
1651645900000|2022-05-04 06:31:40|1131.02|1113.92|1131.02|1113.92|1131.02|1113.92|1131.02|1113.92|1
1651645910000|2022-05-04 06:31:50|1131.03|1113.93|1131.02|1113.92|1131.03|1113.93|1131.01|1113.91|8
1651645920000|2022-05-04 06:32:00|1131.03|1113.93|1130.94|1113.84|1131.03|1113.93|1130.94|1113.84|6
1651645930000|2022-05-04 06:32:10|1130.93|1113.83|1130.33|1113.23|1130.97|1113.87|1130.33|1113.23|9
1651645940000|2022-05-04 06:32:20|1130.2|1113.1|1130.2|1113.1|1130.2|1113.1|1130.2|1113.1|1
1651645970000|2022-05-04 06:32:50|1130.18|1113.08|1130.18|1113.08|1130.18|1113.08|1130.18|1113.08|1
1651645990000|2022-05-04 06:33:10|1130.19|1113.09|1129.91|1112.81|1130.19|1113.09|1129.91|1112.81|7
1651646000000|2022-05-04 06:33:20|1129.96|1112.86|1130.06|1112.96|1130.06|1112.96|1129.96|1112.86|3
1651646010000|2022-05-04 06:33:30|1130.05|1112.95|1130.02|1112.92|1130.06|1112.96|1129.97|1112.87|13
1651646020000|2022-05-04 06:33:40|1130.03|1112.93|1130.02|1112.92|1130.06|1112.96|1130.02|1112.92|7
1651646030000|2022-05-04 06:33:50|1129.99|1112.89|1129.99|1112.89|1130.03|1112.93|1129.99|1112.89|9
1651646040000|2022-05-04 06:34:00|1130.03|1112.93|1129.99|1112.89|1130.03|1112.93|1129.75|1112.65|11
1651646050000|2022-05-04 06:34:10|1129.98|1112.88|1129.98|1112.88|1130.01|1112.91|1129.96|1112.86|6
1651646060000|2022-05-04 06:34:20|1130.01|1112.91|1130.01|1112.91|1130.01|1112.91|1129.98|1112.88|7
1651646070000|2022-05-04 06:34:30|1129.98|1112.88|1130.01|1112.91|1130.01|1112.91|1129.97|1112.87|8
1651646080000|2022-05-04 06:34:40|1129.97|1112.87|1129.97|1112.87|1130.01|1112.91|1129.97|1112.87|5
1651646090000|2022-05-04 06:34:50|1130.01|1112.91|1129.97|1112.87|1130.06|1112.96|1129.97|1112.87|10
1651646100000|2022-05-04 06:35:00|1130.01|1112.91|1129.92|1112.82|1130.04|1112.94|1129.87|1112.77|16
1651646110000|2022-05-04 06:35:10|1129.91|1112.81|1129.9|1112.8|1129.91|1112.81|1129.89|1112.79|4
1651646120000|2022-05-04 06:35:20|1129.89|1112.79|1130.08|1112.98|1130.12|1113.02|1129.89|1112.79|16
1651646130000|2022-05-04 06:35:30|1130.06|1112.96|1130.02|1112.92|1130.09|1112.99|1130.02|1112.92|9
1651646140000|2022-05-04 06:35:40|1130.04|1112.94|1130.91|1113.81|1130.95|1113.85|1130.02|1112.92|24
1651646150000|2022-05-04 06:35:50|1130.95|1113.85|1130.26|1113.16|1130.95|1113.85|1130.26|1113.16|8
1651646160000|2022-05-04 06:36:00|1130.27|1113.17|1130.97|1113.87|1130.97|1113.87|1130.27|1113.17|12
1651646170000|2022-05-04 06:36:10|1131.04|1113.94|1130.99|1113.89|1131.04|1113.94|1130.99|1113.89|4
1651646180000|2022-05-04 06:36:20|1130.98|1113.88|1130.94|1113.84|1130.98|1113.88|1130.94|1113.84|5
1651646190000|2022-05-04 06:36:30|1130.85|1113.75|1130.85|1113.75|1130.85|1113.75|1130.85|1113.75|1
1651646210000|2022-05-04 06:36:50|1130.71|1113.61|1130.71|1113.61|1130.71|1113.61|1130.71|1113.61|1
1651646220000|2022-05-04 06:37:00|1130.62|1113.52|1130.62|1113.52|1130.62|1113.52|1130.44|1113.34|3
1651646230000|2022-05-04 06:37:10|1130.69|1113.59|1130.69|1113.59|1130.69|1113.59|1130.69|1113.59|1
1651646250000|2022-05-04 06:37:30|1130.65|1113.55|1130.8|1113.7|1130.84|1113.74|1130.65|1113.55|4
1651646260000|2022-05-04 06:37:40|1130.78|1113.68|1130.76|1113.66|1130.78|1113.68|1130.76|1113.66|2
1651646270000|2022-05-04 06:37:50|1130.65|1113.55|1130.83|1113.73|1130.83|1113.73|1130.51|1113.41|4
1651646280000|2022-05-04 06:38:00|1130.85|1113.75|1130.94|1113.84|1131.09|1113.99|1130.85|1113.75|8
1651646290000|2022-05-04 06:38:10|1130.92|1113.82|1130.78|1113.68|1131.07|1113.97|1130.78|1113.68|10
1651646320000|2022-05-04 06:38:40|1130.76|1113.66|1131.07|1113.97|1131.07|1113.97|1130.76|1113.66|2
1651646330000|2022-05-04 06:38:50|1130.96|1113.86|1131|1113.9|1131|1113.9|1130.84|1113.74|6
1651646340000|2022-05-04 06:39:00|1131.02|1113.92|1131.13|1114.03|1131.18|1114.08|1131.02|1113.92|10
1651646350000|2022-05-04 06:39:10|1131.17|1114.07|1131.13|1114.03|1131.19|1114.09|1131.11|1114.01|19
1651646360000|2022-05-04 06:39:20|1131.19|1114.09|1131.19|1114.09|1131.19|1114.09|1131.19|1114.09|1
1651646380000|2022-05-04 06:39:40|1131.2|1114.1|1131.19|1114.09|1131.2|1114.1|1131.18|1114.08|3
1651646390000|2022-05-04 06:39:50|1131.18|1114.08|1131.14|1114.04|1131.18|1114.08|1131.12|1114.02|8
1651646400000|2022-05-04 06:40:00|1131.16|1114.06|1131.16|1114.06|1131.16|1114.06|1131.16|1114.06|1
1651646410000|2022-05-04 06:40:10|1131.12|1114.02|1131.12|1114.02|1131.12|1114.02|1131.12|1114.02|1
1651646420000|2022-05-04 06:40:20|1131.14|1114.04|1131.12|1114.02|1131.14|1114.04|1131.09|1113.99|4
1651646430000|2022-05-04 06:40:30|1131.13|1114.03|1131.1|1114|1131.13|1114.03|1131.1|1114|3
1651646440000|2022-05-04 06:40:40|1131.06|1113.96|1131.03|1113.93|1131.06|1113.96|1131.03|1113.93|2
1651646450000|2022-05-04 06:40:50|1131.09|1113.99|1131.09|1113.99|1131.09|1113.99|1131.08|1113.98|3
1651646460000|2022-05-04 06:41:00|1131.05|1113.95|1131.77|1114.67|1131.96|1114.86|1131.05|1113.95|21
1651646470000|2022-05-04 06:41:10|1131.74|1114.64|1131.57|1114.47|1131.74|1114.64|1131.57|1114.47|4
1651646480000|2022-05-04 06:41:20|1131.7|1114.6|1131.79|1114.69|1131.79|1114.69|1131.67|1114.57|4
1651646490000|2022-05-04 06:41:30|1131.89|1114.79|1131.84|1114.74|1131.89|1114.79|1131.74|1114.64|4
1651646500000|2022-05-04 06:41:40|1131.91|1114.81|1132.34|1115.24|1132.34|1115.24|1131.91|1114.81|13
1651646510000|2022-05-04 06:41:50|1132.9|1115.8|1132.9|1115.8|1132.9|1115.8|1132.62|1115.52|5
1651646520000|2022-05-04 06:42:00|1132.95|1115.85|1132.04|1114.94|1132.95|1115.85|1132.04|1114.94|18
1651646530000|2022-05-04 06:42:10|1132.03|1114.93|1132.09|1114.99|1132.17|1115.07|1131.97|1114.87|12
1651646540000|2022-05-04 06:42:20|1132.08|1114.98|1132.11|1115.01|1132.25|1115.15|1132.04|1114.94|20
1651646550000|2022-05-04 06:42:30|1132.14|1115.04|1132.02|1114.92|1132.14|1115.04|1131.9|1114.8|9
1651646560000|2022-05-04 06:42:40|1131.76|1114.66|1131.79|1114.69|1131.9|1114.8|1131.76|1114.66|6
1651646580000|2022-05-04 06:43:00|1131.69|1114.59|1131.59|1114.49|1131.69|1114.59|1131.59|1114.49|9
1651646590000|2022-05-04 06:43:10|1131.63|1114.53|1131.61|1114.51|1131.63|1114.53|1131.59|1114.49|10
1651646600000|2022-05-04 06:43:20|1131.6|1114.5|1131.55|1114.45|1131.61|1114.51|1131.55|1114.45|3
1651646610000|2022-05-04 06:43:30|1131.54|1114.44|1131.54|1114.44|1131.54|1114.44|1131.54|1114.44|1
1651646620000|2022-05-04 06:43:40|1131.58|1114.48|1131.69|1114.59|1131.76|1114.66|1131.56|1114.46|8
1651646630000|2022-05-04 06:43:50|1131.7|1114.6|1132.12|1115.02|1132.2|1115.1|1131.7|1114.6|13
1651646640000|2022-05-04 06:44:00|1132.13|1115.03|1132.63|1115.53|1132.63|1115.53|1132.13|1115.03|10
1651646650000|2022-05-04 06:44:10|1132.64|1115.54|1132.57|1115.47|1132.64|1115.54|1132.57|1115.47|2
1651646660000|2022-05-04 06:44:20|1132.64|1115.54|1132.63|1115.53|1132.64|1115.54|1132.55|1115.45|12
1651646670000|2022-05-04 06:44:30|1132.5|1115.4|1132.63|1115.53|1132.69|1115.59|1132.5|1115.4|3
1651646680000|2022-05-04 06:44:40|1132.61|1115.51|1132.6|1115.5|1132.62|1115.52|1132.59|1115.49|5
1651646690000|2022-05-04 06:44:50|1132.59|1115.49|1133.01|1115.91|1133.01|1115.91|1132.59|1115.49|24
1651646700000|2022-05-04 06:45:00|1133.19|1116.09|1132.75|1115.65|1133.2|1116.1|1132.69|1115.59|12
1651646710000|2022-05-04 06:45:10|1132.74|1115.64|1132.72|1115.62|1132.76|1115.66|1132.72|1115.62|16
1651646720000|2022-05-04 06:45:20|1132.73|1115.63|1132.79|1115.69|1132.79|1115.69|1132.66|1115.56|9
1651646730000|2022-05-04 06:45:30|1132.69|1115.59|1132.37|1115.27|1132.69|1115.59|1132.37|1115.27|6
1651646740000|2022-05-04 06:45:40|1132.35|1115.25|1132.18|1115.08|1132.4|1115.3|1132.18|1115.08|5
1651646750000|2022-05-04 06:45:50|1132.15|1115.05|1132.22|1115.12|1132.22|1115.12|1132.15|1115.05|2
1651646760000|2022-05-04 06:46:00|1132.23|1115.13|1132.83|1115.73|1132.85|1115.75|1132.19|1115.09|8
1651646770000|2022-05-04 06:46:10|1132.79|1115.69|1132.79|1115.69|1132.86|1115.76|1132.76|1115.66|11
1651646780000|2022-05-04 06:46:20|1132.76|1115.66|1132.78|1115.68|1132.79|1115.69|1132.76|1115.66|6
1651646790000|2022-05-04 06:46:30|1132.69|1115.59|1132.69|1115.59|1132.69|1115.59|1132.69|1115.59|1
1651646810000|2022-05-04 06:46:50|1132.67|1115.57|1132.75|1115.65|1132.75|1115.65|1132.67|1115.57|4
1651646820000|2022-05-04 06:47:00|1132.76|1115.66|1133.04|1115.94|1133.04|1115.94|1132.76|1115.66|7
1651646830000|2022-05-04 06:47:10|1133.03|1115.93|1132.58|1115.48|1133.04|1115.94|1132.58|1115.48|5
1651646840000|2022-05-04 06:47:20|1132.88|1115.78|1132.94|1115.84|1133.05|1115.95|1132.88|1115.78|5
1651646850000|2022-05-04 06:47:30|1132.95|1115.85|1132.97|1115.87|1132.97|1115.87|1132.93|1115.83|6
1651646860000|2022-05-04 06:47:40|1133.08|1115.98|1133.06|1115.96|1133.09|1115.99|1132.98|1115.88|10
1651646870000|2022-05-04 06:47:50|1133.05|1115.95|1133.07|1115.97|1133.07|1115.97|1133.04|1115.94|8
1651646880000|2022-05-04 06:48:00|1133.06|1115.96|1133.33|1116.23|1133.39|1116.29|1133.04|1115.94|13
1651646890000|2022-05-04 06:48:10|1133.34|1116.24|1133.34|1116.24|1133.34|1116.24|1133.34|1116.24|1
1651646900000|2022-05-04 06:48:20|1133.42|1116.32|1133.19|1116.09|1133.61|1116.51|1133.16|1116.06|10
1651646910000|2022-05-04 06:48:30|1133.14|1116.04|1133.03|1115.93|1133.14|1116.04|1132.93|1115.83|9
1651646920000|2022-05-04 06:48:40|1133|1115.9|1132.99|1115.89|1133|1115.9|1132.74|1115.64|12
1651646930000|2022-05-04 06:48:50|1132.94|1115.84|1132.95|1115.85|1132.97|1115.87|1132.77|1115.67|8
1651646940000|2022-05-04 06:49:00|1132.93|1115.83|1133.04|1115.94|1133.04|1115.94|1132.91|1115.81|10
1651646950000|2022-05-04 06:49:10|1133.05|1115.95|1133.05|1115.95|1133.05|1115.95|1133.05|1115.95|1
1651646960000|2022-05-04 06:49:20|1133.08|1115.98|1133.42|1116.32|1133.53|1116.43|1133.08|1115.98|9
1651646970000|2022-05-04 06:49:30|1133.41|1116.31|1133.14|1116.04|1133.46|1116.36|1133.14|1116.04|8
1651646980000|2022-05-04 06:49:40|1133.12|1116.02|1133.49|1116.39|1133.5|1116.4|1133.08|1115.98|6
1651646990000|2022-05-04 06:49:50|1133.51|1116.41|1133.44|1116.34|1133.53|1116.43|1133.44|1116.34|3
1651647000000|2022-05-04 06:50:00|1133.56|1116.46|1133.49|1116.39|1133.82|1116.72|1133.44|1116.34|13
1651647010000|2022-05-04 06:50:10|1133.67|1116.57|1133.49|1116.39|1133.67|1116.57|1133.44|1116.34|3
1651647020000|2022-05-04 06:50:20|1133.68|1116.58|1133.62|1116.52|1133.91|1116.81|1133.57|1116.47|10
1651647030000|2022-05-04 06:50:30|1133.64|1116.54|1133.65|1116.55|1133.65|1116.55|1133.64|1116.54|2
1651647040000|2022-05-04 06:50:40|1133.64|1116.54|1133.64|1116.54|1133.64|1116.54|1133.64|1116.54|1
1651647050000|2022-05-04 06:50:50|1133.62|1116.52|1133.63|1116.53|1133.63|1116.53|1133.62|1116.52|2
1651647060000|2022-05-04 06:51:00|1133.81|1116.71|1133.83|1116.73|1133.83|1116.73|1133.81|1116.71|2
1651647070000|2022-05-04 06:51:10|1133.88|1116.78|1133.71|1116.61|1133.96|1116.86|1133.69|1116.59|10
1651647090000|2022-05-04 06:51:30|1133.7|1116.6|1133.88|1116.78|1133.88|1116.78|1133.7|1116.6|3
1651647110000|2022-05-04 06:51:50|1133.85|1116.75|1133.87|1116.77|1133.99|1116.89|1133.85|1116.75|8
1651647120000|2022-05-04 06:52:00|1133.93|1116.83|1133.94|1116.84|1134.03|1116.93|1133.93|1116.83|6
1651647130000|2022-05-04 06:52:10|1133.93|1116.83|1133.93|1116.83|1133.93|1116.83|1133.92|1116.82|3
1651647150000|2022-05-04 06:52:30|1133.92|1116.82|1133.89|1116.79|1133.92|1116.82|1133.84|1116.74|9
1651647160000|2022-05-04 06:52:40|1134.01|1116.91|1133.89|1116.79|1134.01|1116.91|1133.81|1116.71|7
1651647170000|2022-05-04 06:52:50|1133.81|1116.71|1133.94|1116.84|1133.94|1116.84|1133.81|1116.71|2
1651647180000|2022-05-04 06:53:00|1133.89|1116.79|1133.86|1116.76|1133.89|1116.79|1133.86|1116.76|10
1651647190000|2022-05-04 06:53:10|1133.87|1116.77|1133.88|1116.78|1133.88|1116.78|1133.87|1116.77|2
1651647200000|2022-05-04 06:53:20|1133.86|1116.76|1133.91|1116.81|1133.94|1116.84|1133.86|1116.76|11
1651647210000|2022-05-04 06:53:30|1133.92|1116.82|1133.96|1116.86|1133.97|1116.87|1133.92|1116.82|4
1651647220000|2022-05-04 06:53:40|1133.98|1116.88|1133.98|1116.88|1133.98|1116.88|1133.98|1116.88|1
1651647230000|2022-05-04 06:53:50|1133.99|1116.89|1133.98|1116.88|1133.99|1116.89|1133.98|1116.88|2
1651647240000|2022-05-04 06:54:00|1134|1116.9|1133.91|1116.81|1134|1116.9|1133.91|1116.81|3
1651647270000|2022-05-04 06:54:30|1133.97|1116.87|1133.91|1116.81|1133.97|1116.87|1133.91|1116.81|6
1651647280000|2022-05-04 06:54:40|1133.86|1116.76|1133.87|1116.77|1133.87|1116.77|1133.86|1116.76|6
1651647290000|2022-05-04 06:54:50|1133.86|1116.76|1133.82|1116.72|1133.9|1116.8|1133.82|1116.72|7
1651647300000|2022-05-04 06:55:00|1133.84|1116.74|1133.85|1116.75|1133.9|1116.8|1133.84|1116.74|9
1651647310000|2022-05-04 06:55:10|1133.86|1116.76|1133.93|1116.83|1133.93|1116.83|1133.85|1116.75|6
1651647320000|2022-05-04 06:55:20|1133.91|1116.81|1133.91|1116.81|1133.95|1116.85|1133.91|1116.81|3
1651647330000|2022-05-04 06:55:30|1133.93|1116.83|1133.92|1116.82|1133.95|1116.85|1133.92|1116.82|10
1651647340000|2022-05-04 06:55:40|1133.93|1116.83|1133.93|1116.83|1133.94|1116.84|1133.92|1116.82|6
1651647350000|2022-05-04 06:55:50|1133.94|1116.84|1133.97|1116.87|1133.97|1116.87|1133.92|1116.82|13
1651647360000|2022-05-04 06:56:00|1133.93|1116.83|1133.93|1116.83|1133.98|1116.88|1133.85|1116.75|16
1651647370000|2022-05-04 06:56:10|1133.94|1116.84|1133.99|1116.89|1133.99|1116.89|1133.91|1116.81|13
1651647380000|2022-05-04 06:56:20|1133.97|1116.87|1134.09|1116.99|1134.1|1117|1133.97|1116.87|6
1651647390000|2022-05-04 06:56:30|1134.08|1116.98|1134.44|1117.34|1134.44|1117.34|1134.07|1116.97|11
1651647400000|2022-05-04 06:56:40|1134.45|1117.35|1133.92|1116.82|1134.56|1117.46|1133.85|1116.75|23
1651647410000|2022-05-04 06:56:50|1133.93|1116.83|1133.14|1116.04|1133.93|1116.83|1133.13|1116.03|16
1651647420000|2022-05-04 06:57:00|1133.12|1116.02|1132.93|1115.83|1133.13|1116.03|1132.92|1115.82|19
1651647430000|2022-05-04 06:57:10|1132.95|1115.85|1132.8|1115.7|1132.95|1115.85|1132.49|1115.39|15
1651647440000|2022-05-04 06:57:20|1132.84|1115.74|1133.33|1116.23|1133.33|1116.23|1132.82|1115.72|30
1651647450000|2022-05-04 06:57:30|1133.39|1116.29|1133.63|1116.53|1133.64|1116.54|1133.39|1116.29|9
1651647460000|2022-05-04 06:57:40|1133.64|1116.54|1133.54|1116.44|1133.73|1116.63|1133.46|1116.36|8
1651647470000|2022-05-04 06:57:50|1133.53|1116.43|1133.47|1116.37|1133.65|1116.55|1133.47|1116.37|6
1651647480000|2022-05-04 06:58:00|1133.48|1116.38|1133.36|1116.26|1133.51|1116.41|1133.33|1116.23|9
1651647490000|2022-05-04 06:58:10|1133.37|1116.27|1133.38|1116.28|1133.4|1116.3|1133.34|1116.24|5
1651647500000|2022-05-04 06:58:20|1133.36|1116.26|1133.31|1116.21|1133.56|1116.46|1133.25|1116.15|21
1651647520000|2022-05-04 06:58:40|1133.27|1116.17|1133.27|1116.17|1133.27|1116.17|1133.27|1116.17|1
1651647540000|2022-05-04 06:59:00|1133.43|1116.33|1133.43|1116.33|1133.43|1116.33|1133.39|1116.29|5
1651647550000|2022-05-04 06:59:10|1133.42|1116.32|1133.45|1116.35|1133.45|1116.35|1133.42|1116.32|3
1651647560000|2022-05-04 06:59:20|1133.4|1116.3|1133.6|1116.5|1133.74|1116.64|1133.4|1116.3|8
1651647570000|2022-05-04 06:59:30|1133.61|1116.51|1132.96|1115.86|1133.62|1116.52|1132.96|1115.86|24
1651647580000|2022-05-04 06:59:40|1132.92|1115.82|1132.92|1115.82|1132.93|1115.83|1132.8|1115.7|6
1651647590000|2022-05-04 06:59:50|1132.62|1115.52|1132.67|1115.57|1132.67|1115.57|1132.53|1115.43|10
1651647600000|2022-05-04 07:00:00|1132.68|1115.58|1133.32|1116.22|1133.32|1116.22|1132.35|1115.25|22
1651647610000|2022-05-04 07:00:10|1133.14|1116.04|1133.45|1116.35|1133.5|1116.4|1133.14|1116.04|22
1651647620000|2022-05-04 07:00:20|1133.46|1116.36|1133.41|1116.31|1133.5|1116.4|1133.29|1116.19|24
1651647630000|2022-05-04 07:00:30|1133.42|1116.32|1133.33|1116.23|1133.55|1116.45|1133.33|1116.23|8
1651647640000|2022-05-04 07:00:40|1133.35|1116.25|1131.15|1114.05|1133.56|1116.46|1131.11|1114.01|28
1651647650000|2022-05-04 07:00:50|1131.06|1113.96|1131.08|1113.98|1131.08|1113.98|1130.54|1113.44|17
1651647660000|2022-05-04 07:01:00|1131.03|1113.93|1130.72|1113.62|1131.21|1114.11|1130.72|1113.62|14
1651647670000|2022-05-04 07:01:10|1130.75|1113.65|1130.99|1113.89|1131|1113.9|1130.75|1113.65|17
1651647680000|2022-05-04 07:01:20|1130.98|1113.88|1130.95|1113.85|1130.99|1113.89|1130.72|1113.62|18
1651647690000|2022-05-04 07:01:30|1131.03|1113.93|1130.11|1113.01|1131.07|1113.97|1130.11|1113.01|21
1651647700000|2022-05-04 07:01:40|1129.9|1112.8|1130.03|1112.93|1130.05|1112.95|1129.78|1112.68|20
1651647710000|2022-05-04 07:01:50|1130.02|1112.92|1130.08|1112.98|1130.08|1112.98|1130|1112.9|8
1651647720000|2022-05-04 07:02:00|1130.07|1112.97|1130.22|1113.12|1130.4|1113.3|1129.82|1112.72|24
1651647730000|2022-05-04 07:02:10|1130.1|1113|1129.81|1112.71|1130.18|1113.08|1129.81|1112.71|16
1651647740000|2022-05-04 07:02:20|1129.82|1112.72|1129.93|1112.83|1129.95|1112.85|1129.8|1112.7|11
1651647750000|2022-05-04 07:02:30|1129.92|1112.82|1129.91|1112.81|1129.94|1112.84|1129.71|1112.61|9
1651647760000|2022-05-04 07:02:40|1129.86|1112.76|1129.88|1112.78|1129.9|1112.8|1129.86|1112.76|8
1651647770000|2022-05-04 07:02:50|1129.9|1112.8|1129.88|1112.78|1129.9|1112.8|1129.88|1112.78|10
1651647780000|2022-05-04 07:03:00|1129.9|1112.8|1130.32|1113.22|1130.32|1113.22|1129.9|1112.8|20
1651647790000|2022-05-04 07:03:10|1130.19|1113.09|1130.48|1113.38|1130.65|1113.55|1130.19|1113.09|20
1651647800000|2022-05-04 07:03:20|1130.47|1113.37|1130.49|1113.39|1130.64|1113.54|1130.47|1113.37|13
1651647810000|2022-05-04 07:03:30|1130.48|1113.38|1130.12|1113.02|1130.48|1113.38|1130.12|1113.02|5
1651647820000|2022-05-04 07:03:40|1130.13|1113.03|1130.1|1113|1130.16|1113.06|1130.1|1113|8
1651647830000|2022-05-04 07:03:50|1130.08|1112.98|1130.05|1112.95|1130.08|1112.98|1129.87|1112.77|13
1651647840000|2022-05-04 07:04:00|1130.09|1112.99|1130.14|1113.04|1130.23|1113.13|1130.09|1112.99|5
1651647850000|2022-05-04 07:04:10|1130.15|1113.05|1130.12|1113.02|1130.2|1113.1|1130.05|1112.95|6
1651647860000|2022-05-04 07:04:20|1130.04|1112.94|1130.02|1112.92|1130.04|1112.94|1130.01|1112.91|3
1651647880000|2022-05-04 07:04:40|1130.05|1112.95|1129.99|1112.89|1130.05|1112.95|1129.96|1112.86|8
1651647890000|2022-05-04 07:04:50|1130|1112.9|1129.91|1112.81|1130|1112.9|1129.72|1112.62|12
1651647900000|2022-05-04 07:05:00|1129.9|1112.8|1129.91|1112.81|1129.94|1112.84|1129.75|1112.65|6
1651647910000|2022-05-04 07:05:10|1129.94|1112.84|1129.91|1112.81|1130.02|1112.92|1129.91|1112.81|9
1651647920000|2022-05-04 07:05:20|1130.02|1112.92|1129.8|1112.7|1130.02|1112.92|1129.78|1112.68|10
1651647930000|2022-05-04 07:05:30|1129.72|1112.62|1129.74|1112.64|1129.75|1112.65|1129.58|1112.48|7
1651647940000|2022-05-04 07:05:40|1129.72|1112.62|1129.75|1112.65|1129.75|1112.65|1129.72|1112.62|3
1651647950000|2022-05-04 07:05:50|1129.74|1112.64|1129.75|1112.65|1129.75|1112.65|1129.74|1112.64|2
1651647960000|2022-05-04 07:06:00|1129.77|1112.67|1129.75|1112.65|1129.77|1112.67|1129.75|1112.65|5
1651647970000|2022-05-04 07:06:10|1129.7|1112.6|1129.76|1112.66|1129.8|1112.7|1129.69|1112.59|8
1651647980000|2022-05-04 07:06:20|1129.8|1112.7|1129.8|1112.7|1129.8|1112.7|1129.8|1112.7|1
1651648010000|2022-05-04 07:06:50|1129.78|1112.68|1129.77|1112.67|1129.78|1112.68|1129.77|1112.67|2
1651648020000|2022-05-04 07:07:00|1129.71|1112.61|1129.74|1112.64|1129.78|1112.68|1129.61|1112.51|8
1651648030000|2022-05-04 07:07:10|1129.76|1112.66|1129.94|1112.84|1130.1|1113|1129.76|1112.66|22
1651648040000|2022-05-04 07:07:20|1129.93|1112.83|1129.97|1112.87|1130.01|1112.91|1129.89|1112.79|12
1651648050000|2022-05-04 07:07:30|1129.98|1112.88|1130.07|1112.97|1130.11|1113.01|1129.95|1112.85|17
1651648060000|2022-05-04 07:07:40|1130.1|1113|1130.11|1113.01|1130.11|1113.01|1130.07|1112.97|3
1651648070000|2022-05-04 07:07:50|1130.13|1113.03|1130.13|1113.03|1130.13|1113.03|1130.13|1113.03|1
1651648080000|2022-05-04 07:08:00|1130.14|1113.04|1130.05|1112.95|1130.15|1113.05|1130.05|1112.95|17
1651648090000|2022-05-04 07:08:10|1130.07|1112.97|1130.07|1112.97|1130.07|1112.97|1130.05|1112.95|6
1651648100000|2022-05-04 07:08:20|1130.1|1113|1130.41|1113.31|1130.53|1113.43|1130.09|1112.99|20
1651648110000|2022-05-04 07:08:30|1130.42|1113.32|1130.57|1113.47|1130.58|1113.48|1130.38|1113.28|9
1651648120000|2022-05-04 07:08:40|1130.55|1113.45|1130.78|1113.68|1130.78|1113.68|1130.55|1113.45|2
1651648130000|2022-05-04 07:08:50|1130.77|1113.67|1130.77|1113.67|1131.01|1113.91|1130.77|1113.67|10
1651648140000|2022-05-04 07:09:00|1131|1113.9|1130.85|1113.75|1131|1113.9|1130.77|1113.67|7
1651648150000|2022-05-04 07:09:10|1130.8|1113.7|1130.86|1113.76|1130.98|1113.88|1130.8|1113.7|7
1651648160000|2022-05-04 07:09:20|1130.85|1113.75|1130.86|1113.76|1130.88|1113.78|1130.85|1113.75|10
1651648170000|2022-05-04 07:09:30|1130.85|1113.75|1130.94|1113.84|1130.94|1113.84|1130.85|1113.75|4
1651648180000|2022-05-04 07:09:40|1130.84|1113.74|1130.24|1113.14|1130.84|1113.74|1130.23|1113.13|11
1651648190000|2022-05-04 07:09:50|1130.11|1113.01|1130.13|1113.03|1130.13|1113.03|1130.11|1113.01|2
1651648200000|2022-05-04 07:10:00|1130.17|1113.07|1130.17|1113.07|1130.17|1113.07|1130.11|1113.01|5
1651648210000|2022-05-04 07:10:10|1130.18|1113.08|1130.15|1113.05|1130.21|1113.11|1130|1112.9|15
1651648220000|2022-05-04 07:10:20|1130.13|1113.03|1130.18|1113.08|1130.27|1113.17|1130.09|1112.99|13
1651648230000|2022-05-04 07:10:30|1130.23|1113.13|1130.22|1113.12|1130.64|1113.54|1130.03|1112.93|23
1651648240000|2022-05-04 07:10:40|1130.24|1113.14|1130.22|1113.12|1130.26|1113.16|1130.03|1112.93|15
1651648250000|2022-05-04 07:10:50|1130.03|1112.93|1130.24|1113.14|1130.28|1113.18|1130.03|1112.93|12
1651648260000|2022-05-04 07:11:00|1130.27|1113.17|1129.97|1112.87|1130.27|1113.17|1129.64|1112.54|19
1651648270000|2022-05-04 07:11:10|1129.96|1112.86|1130.03|1112.93|1130.03|1112.93|1129.96|1112.86|10
1651648280000|2022-05-04 07:11:20|1130.04|1112.94|1130.07|1112.97|1130.14|1113.04|1130.03|1112.93|21
1651648290000|2022-05-04 07:11:30|1130.08|1112.98|1130.37|1113.27|1130.39|1113.29|1130.08|1112.98|17
1651648300000|2022-05-04 07:11:40|1130.64|1113.54|1130.73|1113.63|1130.94|1113.84|1130.38|1113.28|20
1651648310000|2022-05-04 07:11:50|1130.74|1113.64|1130.69|1113.59|1130.83|1113.73|1130.64|1113.54|17
1651648320000|2022-05-04 07:12:00|1130.68|1113.58|1130.76|1113.66|1130.79|1113.69|1130.66|1113.56|15
1651648330000|2022-05-04 07:12:10|1130.71|1113.61|1130.06|1112.96|1130.71|1113.61|1130|1112.9|24
1651648340000|2022-05-04 07:12:20|1130.03|1112.93|1129.93|1112.83|1130.12|1113.02|1129.91|1112.81|13
1651648350000|2022-05-04 07:12:30|1129.92|1112.82|1129.94|1112.84|1129.94|1112.84|1129.92|1112.82|2
1651648360000|2022-05-04 07:12:40|1129.96|1112.86|1129.94|1112.84|1129.96|1112.86|1129.94|1112.84|2
1651648370000|2022-05-04 07:12:50|1129.99|1112.89|1129.96|1112.86|1130|1112.9|1129.95|1112.85|5
1651648380000|2022-05-04 07:13:00|1129.95|1112.85|1129.97|1112.87|1129.97|1112.87|1129.93|1112.83|7
1651648390000|2022-05-04 07:13:10|1129.93|1112.83|1129.93|1112.83|1129.94|1112.84|1129.92|1112.82|6
1651648400000|2022-05-04 07:13:20|1129.92|1112.82|1129.91|1112.81|1129.93|1112.83|1129.9|1112.8|4
1651648410000|2022-05-04 07:13:30|1129.9|1112.8|1129.92|1112.82|1129.92|1112.82|1129.9|1112.8|2
1651648430000|2022-05-04 07:13:50|1129.94|1112.84|1129.9|1112.8|1129.94|1112.84|1129.9|1112.8|4
1651648440000|2022-05-04 07:14:00|1129.96|1112.86|1129.85|1112.75|1130|1112.9|1129.82|1112.72|11
1651648450000|2022-05-04 07:14:10|1129.93|1112.83|1129.84|1112.74|1129.93|1112.83|1129.79|1112.69|3
1651648470000|2022-05-04 07:14:30|1129.73|1112.63|1129.82|1112.72|1129.82|1112.72|1129.73|1112.63|2
1651648480000|2022-05-04 07:14:40|1129.84|1112.74|1129.78|1112.68|1129.84|1112.74|1129.78|1112.68|2
1651648490000|2022-05-04 07:14:50|1129.82|1112.72|1129.82|1112.72|1129.82|1112.72|1129.82|1112.72|1
1651648500000|2022-05-04 07:15:00|1129.73|1112.63|1129.92|1112.82|1129.99|1112.89|1129.73|1112.63|7
1651648510000|2022-05-04 07:15:10|1129.93|1112.83|1130.06|1112.96|1130.14|1113.04|1129.93|1112.83|17
1651648520000|2022-05-04 07:15:20|1130.1|1113|1130.59|1113.49|1130.59|1113.49|1130.05|1112.95|12
1651648530000|2022-05-04 07:15:30|1130.6|1113.5|1130.47|1113.37|1130.62|1113.52|1130.46|1113.36|5
1651648540000|2022-05-04 07:15:40|1130.46|1113.36|1130.51|1113.41|1130.58|1113.48|1130.37|1113.27|14
1651648550000|2022-05-04 07:15:50|1130.52|1113.42|1130.62|1113.52|1130.62|1113.52|1130.48|1113.38|15
1651648560000|2022-05-04 07:16:00|1130.71|1113.61|1130.71|1113.61|1130.71|1113.61|1130.71|1113.61|1
1651648570000|2022-05-04 07:16:10|1130.63|1113.53|1130.7|1113.6|1130.71|1113.61|1130.63|1113.53|10
1651648580000|2022-05-04 07:16:20|1130.71|1113.61|1130.73|1113.63|1130.83|1113.73|1130.71|1113.61|7
1651648590000|2022-05-04 07:16:30|1130.68|1113.58|1130.68|1113.58|1130.68|1113.58|1130.68|1113.58|1
1651648600000|2022-05-04 07:16:40|1130.7|1113.6|1130.79|1113.69|1130.79|1113.69|1130.7|1113.6|2
1651648610000|2022-05-04 07:16:50|1130.75|1113.65|1130.75|1113.65|1130.75|1113.65|1130.75|1113.65|1
1651648620000|2022-05-04 07:17:00|1130.79|1113.69|1130.91|1113.81|1130.91|1113.81|1130.65|1113.55|7
1651648630000|2022-05-04 07:17:10|1130.8|1113.7|1130.81|1113.71|1130.96|1113.86|1130.75|1113.65|12
1651648640000|2022-05-04 07:17:20|1130.93|1113.83|1130.81|1113.71|1130.93|1113.83|1130.78|1113.68|10
1651648650000|2022-05-04 07:17:30|1130.88|1113.78|1130.85|1113.75|1130.88|1113.78|1130.82|1113.72|3
1651648660000|2022-05-04 07:17:40|1130.75|1113.65|1130.77|1113.67|1130.77|1113.67|1130.75|1113.65|3
1651648670000|2022-05-04 07:17:50|1130.78|1113.68|1130.8|1113.7|1130.8|1113.7|1130.78|1113.68|2
1651648680000|2022-05-04 07:18:00|1130.84|1113.74|1130.84|1113.74|1130.84|1113.74|1130.84|1113.74|1
1651648700000|2022-05-04 07:18:20|1130.85|1113.75|1130.95|1113.85|1131.11|1114.01|1130.85|1113.75|15
1651648710000|2022-05-04 07:18:30|1130.92|1113.82|1130.8|1113.7|1130.92|1113.82|1130.8|1113.7|2
1651648720000|2022-05-04 07:18:40|1130.84|1113.74|1130.8|1113.7|1130.84|1113.74|1130.8|1113.7|2
1651648730000|2022-05-04 07:18:50|1130.7|1113.6|1130.7|1113.6|1130.7|1113.6|1130.7|1113.6|1
1651648740000|2022-05-04 07:19:00|1130.75|1113.65|1130.75|1113.65|1130.75|1113.65|1130.75|1113.65|1
1651648760000|2022-05-04 07:19:20|1130.87|1113.77|1130.7|1113.6|1130.87|1113.77|1130.7|1113.6|5
1651648770000|2022-05-04 07:19:30|1130.79|1113.69|1130.85|1113.75|1130.9|1113.8|1130.7|1113.6|9
1651648800000|2022-05-04 07:20:00|1130.86|1113.76|1131.04|1113.94|1131.13|1114.03|1130.84|1113.74|7
1651648810000|2022-05-04 07:20:10|1131.14|1114.04|1131.23|1114.13|1131.27|1114.17|1131.02|1113.92|15
1651648820000|2022-05-04 07:20:20|1131.25|1114.15|1131.36|1114.26|1131.39|1114.29|1131.25|1114.15|8
1651648840000|2022-05-04 07:20:40|1131.46|1114.36|1131.48|1114.38|1131.76|1114.66|1131.44|1114.34|6
1651648850000|2022-05-04 07:20:50|1131.45|1114.35|1131.36|1114.26|1131.48|1114.38|1131.36|1114.26|4
1651648860000|2022-05-04 07:21:00|1131.56|1114.46|1131.26|1114.16|1131.62|1114.52|1131.26|1114.16|6
1651648870000|2022-05-04 07:21:10|1131.41|1114.31|1131.43|1114.33|1131.8|1114.7|1131.41|1114.31|9
1651648880000|2022-05-04 07:21:20|1131.41|1114.31|1131.32|1114.22|1131.41|1114.31|1131.32|1114.22|3
1651648890000|2022-05-04 07:21:30|1131.33|1114.23|1131.33|1114.23|1131.33|1114.23|1131.33|1114.23|1
1651648900000|2022-05-04 07:21:40|1131.34|1114.24|1131.1|1114|1131.62|1114.52|1131.09|1113.99|10
1651648920000|2022-05-04 07:22:00|1130.97|1113.87|1131.03|1113.93|1131.03|1113.93|1130.97|1113.87|2
1651648950000|2022-05-04 07:22:30|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1131.01|1113.91|1
1651648960000|2022-05-04 07:22:40|1131.06|1113.96|1130.98|1113.88|1131.07|1113.97|1130.98|1113.88|3
1651648970000|2022-05-04 07:22:50|1131.06|1113.96|1131.06|1113.96|1131.06|1113.96|1131.06|1113.96|1
1651648990000|2022-05-04 07:23:10|1131|1113.9|1131|1113.9|1131|1113.9|1131|1113.9|1
1651649000000|2022-05-04 07:23:20|1130.94|1113.84|1130.93|1113.83|1130.94|1113.84|1130.93|1113.83|2
1651649010000|2022-05-04 07:23:30|1130.94|1113.84|1130.97|1113.87|1130.97|1113.87|1130.93|1113.83|4
1651649020000|2022-05-04 07:23:40|1131.03|1113.93|1130.99|1113.89|1131.03|1113.93|1130.99|1113.89|2
1651649040000|2022-05-04 07:24:00|1130.95|1113.85|1130.95|1113.85|1130.95|1113.85|1130.95|1113.85|1
1651649050000|2022-05-04 07:24:10|1130.97|1113.87|1131.09|1113.99|1131.09|1113.99|1130.97|1113.87|7
1651649060000|2022-05-04 07:24:20|1131.08|1113.98|1131.09|1113.99|1131.09|1113.99|1131.08|1113.98|2
1651649070000|2022-05-04 07:24:30|1131.14|1114.04|1131.08|1113.98|1131.14|1114.04|1131.01|1113.91|5
1651649080000|2022-05-04 07:24:40|1131.12|1114.02|1130.97|1113.87|1131.12|1114.02|1130.97|1113.87|4
1651649090000|2022-05-04 07:24:50|1131.05|1113.95|1131|1113.9|1131.05|1113.95|1130.93|1113.83|5
1651649100000|2022-05-04 07:25:00|1130.93|1113.83|1130.98|1113.88|1131.01|1113.91|1130.93|1113.83|6
1651649110000|2022-05-04 07:25:10|1131.01|1113.91|1131.08|1113.98|1131.08|1113.98|1130.97|1113.87|4
1651649130000|2022-05-04 07:25:30|1131.1|1114|1130.04|1112.94|1131.1|1114|1130|1112.9|11
1651649140000|2022-05-04 07:25:40|1130.08|1112.98|1130.35|1113.25|1130.87|1113.77|1130.08|1112.98|24
1651649150000|2022-05-04 07:25:50|1130.38|1113.28|1130.82|1113.72|1130.87|1113.77|1130.38|1113.28|18
1651649160000|2022-05-04 07:26:00|1130.83|1113.73|1130.98|1113.88|1131.08|1113.98|1130.82|1113.72|12
1651649170000|2022-05-04 07:26:10|1130.91|1113.81|1130.93|1113.83|1130.93|1113.83|1130.91|1113.81|2
1651649180000|2022-05-04 07:26:20|1130.98|1113.88|1130.86|1113.76|1130.98|1113.88|1130.86|1113.76|3
1651649190000|2022-05-04 07:26:30|1130.82|1113.72|1130.78|1113.68|1130.82|1113.72|1130.78|1113.68|2
1651649200000|2022-05-04 07:26:40|1130.79|1113.69|1130.88|1113.78|1130.89|1113.79|1130.79|1113.69|4
1651649210000|2022-05-04 07:26:50|1130.8|1113.7|1130.8|1113.7|1130.8|1113.7|1130.8|1113.7|1
1651649220000|2022-05-04 07:27:00|1130.58|1113.48|1130.8|1113.7|1130.8|1113.7|1130.58|1113.48|3
1651649230000|2022-05-04 07:27:10|1130.81|1113.71|1130.89|1113.79|1130.89|1113.79|1130.81|1113.71|3
1651649240000|2022-05-04 07:27:20|1130.97|1113.87|1130.97|1113.87|1130.97|1113.87|1130.97|1113.87|1
1651649250000|2022-05-04 07:27:30|1130.87|1113.77|1130.9|1113.8|1130.9|1113.8|1130.87|1113.77|3
1651649260000|2022-05-04 07:27:40|1130.89|1113.79|1130.9|1113.8|1130.98|1113.88|1130.68|1113.58|6
1651649270000|2022-05-04 07:27:50|1130.91|1113.81|1130.91|1113.81|1130.91|1113.81|1130.91|1113.81|1
1651649280000|2022-05-04 07:28:00|1130.86|1113.76|1131.1|1114|1131.1|1114|1130.86|1113.76|13
1651649290000|2022-05-04 07:28:10|1131.12|1114.02|1131|1113.9|1131.12|1114.02|1131|1113.9|10
1651649300000|2022-05-04 07:28:20|1130.93|1113.83|1131.06|1113.96|1131.1|1114|1130.93|1113.83|19
1651649310000|2022-05-04 07:28:30|1130.9|1113.8|1130.95|1113.85|1131.01|1113.91|1130.9|1113.8|9
1651649320000|2022-05-04 07:28:40|1130.96|1113.86|1130.98|1113.88|1130.98|1113.88|1130.96|1113.86|2
1651649330000|2022-05-04 07:28:50|1130.99|1113.89|1130.99|1113.89|1130.99|1113.89|1130.99|1113.89|1
1651649340000|2022-05-04 07:29:00|1131|1113.9|1131.08|1113.98|1131.11|1114.01|1130.94|1113.84|15
1651649350000|2022-05-04 07:29:10|1130.96|1113.86|1130.97|1113.87|1130.97|1113.87|1130.95|1113.85|3
1651649360000|2022-05-04 07:29:20|1131|1113.9|1131|1113.9|1131|1113.9|1130.97|1113.87|7
1651649370000|2022-05-04 07:29:30|1130.97|1113.87|1130.97|1113.87|1131|1113.9|1130.97|1113.87|3
1651649380000|2022-05-04 07:29:40|1130.94|1113.84|1130.92|1113.82|1130.95|1113.85|1130.92|1113.82|3
1651649390000|2022-05-04 07:29:50|1130.93|1113.83|1130.93|1113.83|1130.93|1113.83|1130.93|1113.83|1
1651649400000|2022-05-04 07:30:00|1130.87|1113.77|1130.95|1113.85|1130.95|1113.85|1130.87|1113.77|3
1651649410000|2022-05-04 07:30:10|1130.88|1113.78|1130.99|1113.89|1130.99|1113.89|1130.88|1113.78|6
1651649420000|2022-05-04 07:30:20|1131|1113.9|1131.02|1113.92|1131.06|1113.96|1130.95|1113.85|4
1651649440000|2022-05-04 07:30:40|1131.03|1113.93|1131.49|1114.39|1131.49|1114.39|1131.03|1113.93|10
1651649450000|2022-05-04 07:30:50|1131.51|1114.41|1131.5|1114.4|1131.51|1114.41|1131.45|1114.35|3
1651649460000|2022-05-04 07:31:00|1131.56|1114.46|1132.04|1114.94|1132.05|1114.95|1131.55|1114.45|19
1651649470000|2022-05-04 07:31:10|1131.99|1114.89|1132.7|1115.6|1132.7|1115.6|1131.83|1114.73|18
1651649480000|2022-05-04 07:31:20|1133.04|1115.94|1133.04|1115.94|1133.05|1115.95|1132.85|1115.75|14
1651649490000|2022-05-04 07:31:30|1132.9|1115.8|1133.02|1115.92|1133.1|1116|1132.9|1115.8|12
1651649500000|2022-05-04 07:31:40|1132.89|1115.79|1132.86|1115.76|1132.89|1115.79|1132.86|1115.76|3
1651649510000|2022-05-04 07:31:50|1132.83|1115.73|1132.84|1115.74|1132.84|1115.74|1132.83|1115.73|2
1651649520000|2022-05-04 07:32:00|1132.61|1115.51|1132.34|1115.24|1132.61|1115.51|1132.28|1115.18|6
1651649540000|2022-05-04 07:32:20|1132.36|1115.26|1132.1|1115|1132.36|1115.26|1132.1|1115|3
1651649570000|2022-05-04 07:32:50|1132.15|1115.05|1132.77|1115.67|1132.77|1115.67|1132.1|1115|14
1651649580000|2022-05-04 07:33:00|1132.76|1115.66|1132.87|1115.77|1132.87|1115.77|1132.76|1115.66|3
1651649590000|2022-05-04 07:33:10|1132.69|1115.59|1132.71|1115.61|1132.79|1115.69|1132.69|1115.59|9
1651649600000|2022-05-04 07:33:20|1132.72|1115.62|1132.73|1115.63|1132.74|1115.64|1132.71|1115.61|5
1651649610000|2022-05-04 07:33:30|1132.6|1115.5|1132.6|1115.5|1132.6|1115.5|1132.6|1115.5|1
1651649620000|2022-05-04 07:33:40|1132.59|1115.49|1132.46|1115.36|1132.59|1115.49|1132.42|1115.32|8
1651649630000|2022-05-04 07:33:50|1132.3|1115.2|1132.17|1115.07|1132.3|1115.2|1132.03|1114.93|5
1651649640000|2022-05-04 07:34:00|1132.15|1115.05|1132.14|1115.04|1132.16|1115.06|1132.14|1115.04|5
1651649650000|2022-05-04 07:34:10|1132.15|1115.05|1132.14|1115.04|1132.15|1115.05|1132.14|1115.04|2
1651649660000|2022-05-04 07:34:20|1132.2|1115.1|1132.16|1115.06|1132.2|1115.1|1132.15|1115.05|6
1651649670000|2022-05-04 07:34:30|1132.18|1115.08|1132.16|1115.06|1132.18|1115.08|1132.16|1115.06|2
1651649680000|2022-05-04 07:34:40|1132.18|1115.08|1132.17|1115.07|1132.18|1115.08|1132.16|1115.06|5
1651649690000|2022-05-04 07:34:50|1132.16|1115.06|1132.03|1114.93|1132.16|1115.06|1132.03|1114.93|4
1651649700000|2022-05-04 07:35:00|1132.08|1114.98|1131.84|1114.74|1132.08|1114.98|1131.84|1114.74|7
1651649710000|2022-05-04 07:35:10|1131.85|1114.75|1131.96|1114.86|1132.03|1114.93|1131.85|1114.75|13
1651649720000|2022-05-04 07:35:20|1131.97|1114.87|1132.18|1115.08|1132.18|1115.08|1131.96|1114.86|21
1651649730000|2022-05-04 07:35:30|1132.17|1115.07|1132.17|1115.07|1132.17|1115.07|1132.15|1115.05|3
1651649740000|2022-05-04 07:35:40|1132.15|1115.05|1132.14|1115.04|1132.15|1115.05|1132.13|1115.03|3
1651649750000|2022-05-04 07:35:50|1132.11|1115.01|1132.07|1114.97|1132.11|1115.01|1132.07|1114.97|2
1651649760000|2022-05-04 07:36:00|1132.1|1115|1132.96|1115.86|1132.96|1115.86|1132.1|1115|16
1651649770000|2022-05-04 07:36:10|1132.97|1115.87|1133.07|1115.97|1133.07|1115.97|1132.97|1115.87|5
1651649780000|2022-05-04 07:36:20|1133.08|1115.98|1133.14|1116.04|1133.14|1116.04|1133.08|1115.98|5
1651649800000|2022-05-04 07:36:40|1133.17|1116.07|1133.12|1116.02|1133.17|1116.07|1133.04|1115.94|6
1651649810000|2022-05-04 07:36:50|1133.13|1116.03|1133.12|1116.02|1133.13|1116.03|1133.12|1116.02|2
1651649820000|2022-05-04 07:37:00|1133.14|1116.04|1133.1|1116|1133.3|1116.2|1133.08|1115.98|12
1651649830000|2022-05-04 07:37:10|1133.06|1115.96|1133.01|1115.91|1133.07|1115.97|1133|1115.9|5
1651649840000|2022-05-04 07:37:20|1133.02|1115.92|1133.09|1115.99|1133.09|1115.99|1132.93|1115.83|6
1651649850000|2022-05-04 07:37:30|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1
1651649860000|2022-05-04 07:37:40|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651649870000|2022-05-04 07:37:50|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1
1651649880000|2022-05-04 07:38:00|1133.04|1115.94|1133.09|1115.99|1133.14|1116.04|1132.87|1115.77|9
1651649890000|2022-05-04 07:38:10|1133.1|1116|1133.09|1115.99|1133.1|1116|1133.09|1115.99|2
1651649910000|2022-05-04 07:38:30|1132.98|1115.88|1133|1115.9|1133|1115.9|1132.98|1115.88|2
1651649920000|2022-05-04 07:38:40|1133.09|1115.99|1133.09|1115.99|1133.09|1115.99|1133.09|1115.99|1
1651649930000|2022-05-04 07:38:50|1133.1|1116|1133.06|1115.96|1133.1|1116|1133.06|1115.96|2
1651649940000|2022-05-04 07:39:00|1133.07|1115.97|1133.12|1116.02|1133.12|1116.02|1133.07|1115.97|5
1651649960000|2022-05-04 07:39:20|1133.11|1116.01|1133.48|1116.38|1133.64|1116.54|1133.11|1116.01|10
1651649970000|2022-05-04 07:39:30|1133.46|1116.36|1133.64|1116.54|1133.64|1116.54|1133.44|1116.34|7
1651649980000|2022-05-04 07:39:40|1133.52|1116.42|1133.57|1116.47|1133.93|1116.83|1133.47|1116.37|19
1651649990000|2022-05-04 07:39:50|1133.54|1116.44|1133.72|1116.62|1133.72|1116.62|1133.54|1116.44|2
1651650000000|2022-05-04 07:40:00|1133.84|1116.74|1133.72|1116.62|1133.84|1116.74|1133.72|1116.62|2
1651650010000|2022-05-04 07:40:10|1133.84|1116.74|1133.32|1116.22|1133.84|1116.74|1133.26|1116.16|6
1651650020000|2022-05-04 07:40:20|1133.34|1116.24|1133.34|1116.24|1133.34|1116.24|1133.34|1116.24|1
1651650030000|2022-05-04 07:40:30|1133.42|1116.32|1133.42|1116.32|1133.42|1116.32|1133.42|1116.32|1
1651650040000|2022-05-04 07:40:40|1133.44|1116.34|1133.73|1116.63|1133.74|1116.64|1133.38|1116.28|7
1651650050000|2022-05-04 07:40:50|1133.72|1116.62|1133.82|1116.72|1133.82|1116.72|1133.72|1116.62|3
1651650070000|2022-05-04 07:41:10|1133.99|1116.89|1133.99|1116.89|1133.99|1116.89|1133.99|1116.89|1
1651650080000|2022-05-04 07:41:20|1133.81|1116.71|1133.81|1116.71|1133.81|1116.71|1133.81|1116.71|1
1651650090000|2022-05-04 07:41:30|1133.77|1116.67|1134.42|1117.32|1134.42|1117.32|1133.77|1116.67|9
1651650100000|2022-05-04 07:41:40|1134.43|1117.33|1135.55|1118.45|1135.55|1118.45|1134.43|1117.33|26
1651650110000|2022-05-04 07:41:50|1135.56|1118.46|1135.13|1118.03|1135.84|1118.74|1134.98|1117.88|22
1651650120000|2022-05-04 07:42:00|1135.1|1118|1134.96|1117.86|1135.1|1118|1134.96|1117.86|6
1651650130000|2022-05-04 07:42:10|1134.93|1117.83|1134.96|1117.86|1135|1117.9|1134.93|1117.83|3
1651650140000|2022-05-04 07:42:20|1134.99|1117.89|1134.74|1117.64|1134.99|1117.89|1134.74|1117.64|2
1651650150000|2022-05-04 07:42:30|1134.82|1117.72|1134.82|1117.72|1134.82|1117.72|1134.82|1117.72|1
1651650170000|2022-05-04 07:42:50|1134.73|1117.63|1134.73|1117.63|1134.73|1117.63|1134.73|1117.63|1
1651650180000|2022-05-04 07:43:00|1134.82|1117.72|1134.7|1117.6|1134.87|1117.77|1134.7|1117.6|4
1651650190000|2022-05-04 07:43:10|1134.71|1117.61|1134.88|1117.78|1134.88|1117.78|1134.71|1117.61|2
1651650200000|2022-05-04 07:43:20|1134.74|1117.64|1134.71|1117.61|1134.74|1117.64|1134.71|1117.61|4
1651650210000|2022-05-04 07:43:30|1134.73|1117.63|1134.7|1117.6|1134.73|1117.63|1134.45|1117.35|10
1651650220000|2022-05-04 07:43:40|1134.61|1117.51|1134.7|1117.6|1134.7|1117.6|1134.39|1117.29|9
1651650230000|2022-05-04 07:43:50|1134.68|1117.58|1134.73|1117.63|1134.73|1117.63|1134.68|1117.58|5
1651650240000|2022-05-04 07:44:00|1134.68|1117.58|1134.69|1117.59|1134.88|1117.78|1134.68|1117.58|9
1651650250000|2022-05-04 07:44:10|1134.67|1117.57|1134.69|1117.59|1134.82|1117.72|1134.66|1117.56|10
1651650270000|2022-05-04 07:44:30|1134.58|1117.48|1134.69|1117.59|1134.69|1117.59|1134.58|1117.48|6
1651650280000|2022-05-04 07:44:40|1134.89|1117.79|1134.89|1117.79|1134.89|1117.79|1134.8|1117.7|12
1651650290000|2022-05-04 07:44:50|1134.8|1117.7|1134.89|1117.79|1134.89|1117.79|1134.8|1117.7|7
1651650300000|2022-05-04 07:45:00|1134.8|1117.7|1135.19|1118.09|1135.26|1118.16|1134.73|1117.63|24
1651650310000|2022-05-04 07:45:10|1135.3|1118.2|1135.52|1118.42|1135.84|1118.74|1135.24|1118.14|31
1651650320000|2022-05-04 07:45:20|1135.47|1118.37|1136.12|1119.02|1136.12|1119.02|1135.4|1118.3|19
1651650330000|2022-05-04 07:45:30|1136.02|1118.92|1136.38|1119.28|1136.38|1119.28|1135.53|1118.43|17
1651650340000|2022-05-04 07:45:40|1136.41|1119.31|1136.99|1119.89|1137.35|1120.25|1136.41|1119.31|22
1651650350000|2022-05-04 07:45:50|1137|1119.9|1137.42|1120.32|1137.42|1120.32|1136.91|1119.81|18
1651650360000|2022-05-04 07:46:00|1137.45|1120.35|1137.16|1120.06|1137.45|1120.35|1137.15|1120.05|11
1651650370000|2022-05-04 07:46:10|1137.17|1120.07|1137.3|1120.2|1137.3|1120.2|1137.15|1120.05|11
1651650380000|2022-05-04 07:46:20|1137.38|1120.28|1137.14|1120.04|1137.38|1120.28|1137.13|1120.03|3
1651650390000|2022-05-04 07:46:30|1137.04|1119.94|1137.03|1119.93|1137.04|1119.94|1137.03|1119.93|2
1651650400000|2022-05-04 07:46:40|1137.04|1119.94|1137.11|1120.01|1137.11|1120.01|1137.04|1119.94|3
1651650410000|2022-05-04 07:46:50|1137.12|1120.02|1137.38|1120.28|1137.45|1120.35|1137.12|1120.02|8
1651650420000|2022-05-04 07:47:00|1137.58|1120.48|1137.4|1120.3|1137.58|1120.48|1137.4|1120.3|5
1651650430000|2022-05-04 07:47:10|1137.31|1120.21|1137.92|1120.82|1138.02|1120.92|1137.31|1120.21|7
1651650440000|2022-05-04 07:47:20|1137.89|1120.79|1138.39|1121.29|1138.64|1121.54|1137.89|1120.79|18
1651650450000|2022-05-04 07:47:30|1138.4|1121.3|1138.61|1121.51|1138.92|1121.82|1138.35|1121.25|23
1651650460000|2022-05-04 07:47:40|1138.71|1121.61|1138.09|1120.99|1138.71|1121.61|1137.95|1120.85|10
1651650470000|2022-05-04 07:47:50|1138.08|1120.98|1138.18|1121.08|1138.18|1121.08|1138.03|1120.93|5
1651650480000|2022-05-04 07:48:00|1138.23|1121.13|1138.23|1121.13|1138.23|1121.13|1138.23|1121.13|1
1651650490000|2022-05-04 07:48:10|1138.2|1121.1|1138.78|1121.68|1138.78|1121.68|1138.09|1120.99|5
1651650500000|2022-05-04 07:48:20|1138.84|1121.74|1138.67|1121.57|1138.84|1121.74|1138.66|1121.56|6
1651650510000|2022-05-04 07:48:30|1138.79|1121.69|1138.79|1121.69|1138.79|1121.69|1138.79|1121.69|1
1651650520000|2022-05-04 07:48:40|1138.61|1121.51|1138.61|1121.51|1138.61|1121.51|1138.61|1121.51|1
1651650530000|2022-05-04 07:48:50|1138.89|1121.79|1138.02|1120.92|1138.89|1121.79|1138.02|1120.92|12
1651650540000|2022-05-04 07:49:00|1138.13|1121.03|1138.04|1120.94|1138.16|1121.06|1138.04|1120.94|4
1651650550000|2022-05-04 07:49:10|1138.44|1121.34|1138.17|1121.07|1138.44|1121.34|1138.17|1121.07|3
1651650560000|2022-05-04 07:49:20|1138.85|1121.75|1138.66|1121.56|1138.85|1121.75|1138.66|1121.56|10
1651650570000|2022-05-04 07:49:30|1138.78|1121.68|1138.72|1121.62|1138.82|1121.72|1138.72|1121.62|4
1651650580000|2022-05-04 07:49:40|1138.64|1121.54|1138.64|1121.54|1138.64|1121.54|1138.64|1121.54|1
1651650590000|2022-05-04 07:49:50|1138.67|1121.57|1138.6|1121.5|1138.71|1121.61|1138.6|1121.5|4
1651650600000|2022-05-04 07:50:00|1138.72|1121.62|1138.86|1121.76|1138.93|1121.83|1138.65|1121.55|12
1651650610000|2022-05-04 07:50:10|1138.99|1121.89|1139.48|1122.38|1139.48|1122.38|1138.99|1121.89|10
1651650620000|2022-05-04 07:50:20|1139.31|1122.21|1139.56|1122.46|1139.56|1122.46|1139.28|1122.18|11
1651650630000|2022-05-04 07:50:30|1139.59|1122.49|1139.6|1122.5|1139.6|1122.5|1139.34|1122.24|7
1651650640000|2022-05-04 07:50:40|1139.61|1122.51|1139.47|1122.37|1139.7|1122.6|1139.47|1122.37|10
1651650650000|2022-05-04 07:50:50|1139.44|1122.34|1139.17|1122.07|1139.44|1122.34|1139.17|1122.07|4
1651650660000|2022-05-04 07:51:00|1139.2|1122.1|1139.2|1122.1|1139.2|1122.1|1139.2|1122.1|1
1651650670000|2022-05-04 07:51:10|1139.21|1122.11|1139.68|1122.58|1139.68|1122.58|1139.21|1122.11|9
1651650680000|2022-05-04 07:51:20|1140.05|1122.95|1140|1122.9|1140.05|1122.95|1140|1122.9|2
1651650700000|2022-05-04 07:51:40|1140.05|1122.95|1139.85|1122.75|1140.05|1122.95|1139.59|1122.49|10
1651650710000|2022-05-04 07:51:50|1139.91|1122.81|1140.01|1122.91|1140.14|1123.04|1139.88|1122.78|21
1651650720000|2022-05-04 07:52:00|1140.12|1123.02|1141.74|1124.64|1141.74|1124.64|1140.02|1122.92|26
1651650730000|2022-05-04 07:52:10|1141.28|1124.18|1140.95|1123.85|1141.28|1124.18|1140.95|1123.85|10
1651650740000|2022-05-04 07:52:20|1140.77|1123.67|1140.7|1123.6|1140.89|1123.79|1140.67|1123.57|10
1651650750000|2022-05-04 07:52:30|1140.72|1123.62|1140.88|1123.78|1140.88|1123.78|1140.72|1123.62|9
1651650760000|2022-05-04 07:52:40|1141|1123.9|1140.99|1123.89|1141|1123.9|1140.99|1123.89|2
1651650770000|2022-05-04 07:52:50|1141.11|1124.01|1141.11|1124.01|1141.11|1124.01|1141.11|1124.01|1
1651650780000|2022-05-04 07:53:00|1141.03|1123.93|1140.98|1123.88|1141.06|1123.96|1140.98|1123.88|4
1651650790000|2022-05-04 07:53:10|1140.96|1123.86|1140.93|1123.83|1141.02|1123.92|1140.9|1123.8|6
1651650800000|2022-05-04 07:53:20|1140.92|1123.82|1140.92|1123.82|1140.92|1123.82|1140.77|1123.67|9
1651650810000|2022-05-04 07:53:30|1140.82|1123.72|1140.06|1122.96|1140.9|1123.8|1139.98|1122.88|8
1651650840000|2022-05-04 07:54:00|1140.19|1123.09|1140.06|1122.96|1140.19|1123.09|1140.06|1122.96|2
1651650850000|2022-05-04 07:54:10|1140.13|1123.03|1139.95|1122.85|1140.13|1123.03|1139.95|1122.85|3
1651650860000|2022-05-04 07:54:20|1139.99|1122.89|1140.09|1122.99|1140.12|1123.02|1139.96|1122.86|9
1651650870000|2022-05-04 07:54:30|1140.12|1123.02|1140.03|1122.93|1140.12|1123.02|1140.01|1122.91|16
1651650880000|2022-05-04 07:54:40|1140.02|1122.92|1140.03|1122.93|1140.05|1122.95|1140.02|1122.92|7
1651650890000|2022-05-04 07:54:50|1140.02|1122.92|1140.01|1122.91|1140.05|1122.95|1139.98|1122.88|17
1651650900000|2022-05-04 07:55:00|1140|1122.9|1140.07|1122.97|1140.08|1122.98|1140|1122.9|12
1651650910000|2022-05-04 07:55:10|1140.12|1123.02|1140.1|1123|1140.68|1123.58|1140.1|1123|16
1651650920000|2022-05-04 07:55:20|1140.09|1122.99|1140.08|1122.98|1140.09|1122.99|1140.08|1122.98|2
1651650930000|2022-05-04 07:55:30|1140.15|1123.05|1140.15|1123.05|1140.15|1123.05|1140.15|1123.05|1
1651650940000|2022-05-04 07:55:40|1140.05|1122.95|1140.05|1122.95|1140.05|1122.95|1140.05|1122.95|1
1651650950000|2022-05-04 07:55:50|1140.13|1123.03|1140.02|1122.92|1140.13|1123.03|1140.02|1122.92|3
1651650960000|2022-05-04 07:56:00|1140.04|1122.94|1140.24|1123.14|1140.32|1123.22|1140.03|1122.93|11
1651650970000|2022-05-04 07:56:10|1140.5|1123.4|1140.48|1123.38|1140.5|1123.4|1140.48|1123.38|2
1651650980000|2022-05-04 07:56:20|1140.47|1123.37|1139.99|1122.89|1140.47|1123.37|1139.99|1122.89|7
1651650990000|2022-05-04 07:56:30|1139.98|1122.88|1140.17|1123.07|1140.17|1123.07|1139.91|1122.81|10
1651651000000|2022-05-04 07:56:40|1140.16|1123.06|1140.02|1122.92|1140.16|1123.06|1140.02|1122.92|7
1651651010000|2022-05-04 07:56:50|1140.05|1122.95|1140.05|1122.95|1140.05|1122.95|1140.05|1122.95|1
1651651020000|2022-05-04 07:57:00|1140.06|1122.96|1139.96|1122.86|1140.08|1122.98|1139.94|1122.84|10
1651651030000|2022-05-04 07:57:10|1139.95|1122.85|1139.92|1122.82|1140.06|1122.96|1139.76|1122.66|9
1651651040000|2022-05-04 07:57:20|1140|1122.9|1139.23|1122.13|1140|1122.9|1139.07|1121.97|12
1651651050000|2022-05-04 07:57:30|1139.57|1122.47|1139.61|1122.51|1139.85|1122.75|1139.5|1122.4|6
1651651060000|2022-05-04 07:57:40|1139.68|1122.58|1139.83|1122.73|1139.83|1122.73|1139.58|1122.48|18
1651651070000|2022-05-04 07:57:50|1140.04|1122.94|1139.83|1122.73|1140.04|1122.94|1139.64|1122.54|10
1651651080000|2022-05-04 07:58:00|1139.99|1122.89|1140.02|1122.92|1140.02|1122.92|1139.97|1122.87|6
1651651090000|2022-05-04 07:58:10|1139.98|1122.88|1140.7|1123.6|1140.7|1123.6|1139.98|1122.88|17
1651651100000|2022-05-04 07:58:20|1140.3|1123.2|1140.72|1123.62|1140.83|1123.73|1140.3|1123.2|9
1651651110000|2022-05-04 07:58:30|1140.83|1123.73|1140.75|1123.65|1140.95|1123.85|1140.75|1123.65|5
1651651120000|2022-05-04 07:58:40|1140.84|1123.74|1140.82|1123.72|1140.84|1123.74|1140.79|1123.69|8
1651651130000|2022-05-04 07:58:50|1140.83|1123.73|1141.04|1123.94|1141.14|1124.04|1140.83|1123.73|9
1651651140000|2022-05-04 07:59:00|1141.05|1123.95|1141.78|1124.68|1141.84|1124.74|1141.05|1123.95|27
1651651150000|2022-05-04 07:59:10|1141.85|1124.75|1141.23|1124.13|1141.86|1124.76|1141.23|1124.13|13
1651651160000|2022-05-04 07:59:20|1141.2|1124.1|1141.13|1124.03|1141.26|1124.16|1141.11|1124.01|6
1651651170000|2022-05-04 07:59:30|1141.05|1123.95|1141.4|1124.3|1141.57|1124.47|1141.04|1123.94|13
1651651180000|2022-05-04 07:59:40|1141.76|1124.66|1141.9|1124.8|1141.97|1124.87|1141.6|1124.5|14
1651651190000|2022-05-04 07:59:50|1141.87|1124.77|1141.78|1124.68|1141.87|1124.77|1141.78|1124.68|3
1651651200000|2022-05-04 08:00:00|1141.83|1124.73|1142.08|1124.98|1142.44|1125.34|1141.83|1124.73|6
1651651210000|2022-05-04 08:00:10|1142.13|1125.03|1142.55|1125.45|1142.56|1125.46|1142.13|1125.03|11
1651651220000|2022-05-04 08:00:20|1142.24|1125.14|1142.58|1125.48|1142.58|1125.48|1142.24|1125.14|9
1651651230000|2022-05-04 08:00:30|1142.83|1125.73|1142.46|1125.36|1142.84|1125.74|1142.38|1125.28|8
1651651240000|2022-05-04 08:00:40|1142.5|1125.4|1142.83|1125.73|1142.84|1125.74|1142.44|1125.34|16
1651651250000|2022-05-04 08:00:50|1142.97|1125.87|1143.66|1126.56|1143.66|1126.56|1142.97|1125.87|13
1651651260000|2022-05-04 08:01:00|1143.76|1126.66|1144.35|1127.25|1144.35|1127.25|1143.76|1126.66|21
1651651270000|2022-05-04 08:01:10|1144.24|1127.14|1143.93|1126.83|1144.27|1127.17|1143.85|1126.75|17
1651651280000|2022-05-04 08:01:20|1143.94|1126.84|1144.32|1127.22|1144.32|1127.22|1143.94|1126.84|19
1651651290000|2022-05-04 08:01:30|1143.94|1126.84|1144.72|1127.62|1144.89|1127.79|1143.94|1126.84|14
1651651300000|2022-05-04 08:01:40|1144.73|1127.63|1144.73|1127.63|1144.84|1127.74|1144.56|1127.46|17
1651651310000|2022-05-04 08:01:50|1144.75|1127.65|1144.29|1127.19|1144.85|1127.75|1144.29|1127.19|10
1651651320000|2022-05-04 08:02:00|1144.31|1127.21|1145.04|1127.94|1145.04|1127.94|1144.27|1127.17|17
1651651330000|2022-05-04 08:02:10|1144.96|1127.86|1144.92|1127.82|1145.05|1127.95|1144.71|1127.61|12
1651651340000|2022-05-04 08:02:20|1145.05|1127.95|1144.92|1127.82|1145.05|1127.95|1144.92|1127.82|2
1651651350000|2022-05-04 08:02:30|1145.12|1128.02|1145.34|1128.24|1145.6|1128.5|1145.12|1128.02|19
1651651360000|2022-05-04 08:02:40|1145.31|1128.21|1145.67|1128.57|1145.77|1128.67|1145.11|1128.01|18
1651651370000|2022-05-04 08:02:50|1145.68|1128.58|1145.78|1128.68|1145.78|1128.68|1145.59|1128.49|18
1651651380000|2022-05-04 08:03:00|1145.76|1128.66|1145.94|1128.84|1146.29|1129.19|1145.75|1128.65|19
1651651390000|2022-05-04 08:03:10|1146.51|1129.41|1146.13|1129.03|1146.51|1129.41|1146.13|1129.03|4
1651651400000|2022-05-04 08:03:20|1146.1|1129|1146.05|1128.95|1146.1|1129|1146.05|1128.95|3
1651651410000|2022-05-04 08:03:30|1146.47|1129.37|1146.36|1129.26|1146.8|1129.7|1146.07|1128.97|14
1651651420000|2022-05-04 08:03:40|1146.34|1129.24|1146.05|1128.95|1146.55|1129.45|1146.03|1128.93|14
1651651430000|2022-05-04 08:03:50|1146.04|1128.94|1146.15|1129.05|1146.19|1129.09|1146.03|1128.93|11
1651651440000|2022-05-04 08:04:00|1146.1|1129|1145.92|1128.82|1146.63|1129.53|1145.92|1128.82|10
1651651450000|2022-05-04 08:04:10|1146.01|1128.91|1145.29|1128.19|1146.08|1128.98|1145.05|1127.95|23
1651651460000|2022-05-04 08:04:20|1145.14|1128.04|1145.34|1128.24|1145.34|1128.24|1145.14|1128.04|3
1651651470000|2022-05-04 08:04:30|1145.32|1128.22|1145.46|1128.36|1145.46|1128.36|1145.3|1128.2|10
1651651480000|2022-05-04 08:04:40|1145.57|1128.47|1145.68|1128.58|1145.71|1128.61|1145.46|1128.36|10
1651651490000|2022-05-04 08:04:50|1145.61|1128.51|1145.47|1128.37|1145.78|1128.68|1145.47|1128.37|20
1651651500000|2022-05-04 08:05:00|1145.56|1128.46|1145.4|1128.3|1145.83|1128.73|1145.4|1128.3|21
1651651510000|2022-05-04 08:05:10|1145.86|1128.76|1145.14|1128.04|1145.86|1128.76|1145.14|1128.04|19
1651651520000|2022-05-04 08:05:20|1145.06|1127.96|1145.28|1128.18|1145.48|1128.38|1145.05|1127.95|14
1651651530000|2022-05-04 08:05:30|1145.16|1128.06|1144.84|1127.74|1145.16|1128.06|1144.75|1127.65|20
1651651540000|2022-05-04 08:05:40|1144.47|1127.37|1144.3|1127.2|1144.58|1127.48|1144.05|1126.95|19
1651651550000|2022-05-04 08:05:50|1144.53|1127.43|1144.26|1127.16|1144.65|1127.55|1144.19|1127.09|17
1651651560000|2022-05-04 08:06:00|1144.58|1127.48|1144.57|1127.47|1144.66|1127.56|1144.39|1127.29|17
1651651570000|2022-05-04 08:06:10|1144.59|1127.49|1144.87|1127.77|1144.87|1127.77|1144.59|1127.49|3
1651651580000|2022-05-04 08:06:20|1144.93|1127.83|1145.52|1128.42|1145.53|1128.43|1144.93|1127.83|13
1651651590000|2022-05-04 08:06:30|1145.41|1128.31|1145.17|1128.07|1145.56|1128.46|1145.14|1128.04|19
1651651600000|2022-05-04 08:06:40|1145.19|1128.09|1145.07|1127.97|1145.33|1128.23|1145.07|1127.97|8
1651651610000|2022-05-04 08:06:50|1145.01|1127.91|1145.02|1127.92|1145.03|1127.93|1144.94|1127.84|9
1651651620000|2022-05-04 08:07:00|1145.06|1127.96|1145.03|1127.93|1145.39|1128.29|1145.03|1127.93|17
1651651630000|2022-05-04 08:07:10|1145.07|1127.97|1145.01|1127.91|1145.18|1128.08|1144.93|1127.83|13
1651651640000|2022-05-04 08:07:20|1145.02|1127.92|1144.96|1127.86|1145.14|1128.04|1144.96|1127.86|11
1651651650000|2022-05-04 08:07:30|1145|1127.9|1145.03|1127.93|1145.07|1127.97|1145|1127.9|5
1651651660000|2022-05-04 08:07:40|1145.04|1127.94|1144.98|1127.88|1145.04|1127.94|1144.96|1127.86|10
1651651670000|2022-05-04 08:07:50|1144.99|1127.89|1145|1127.9|1145|1127.9|1144.98|1127.88|4
1651651680000|2022-05-04 08:08:00|1145.01|1127.91|1144.73|1127.63|1145.06|1127.96|1144.73|1127.63|15
1651651690000|2022-05-04 08:08:10|1144.69|1127.59|1144.86|1127.76|1144.88|1127.78|1144.69|1127.59|7
1651651700000|2022-05-04 08:08:20|1144.78|1127.68|1144.9|1127.8|1144.9|1127.8|1144.78|1127.68|4
1651651710000|2022-05-04 08:08:30|1144.89|1127.79|1145|1127.9|1145.03|1127.93|1144.89|1127.79|10
1651651720000|2022-05-04 08:08:40|1145.02|1127.92|1146.64|1129.54|1146.66|1129.56|1145.02|1127.92|24
1651651730000|2022-05-04 08:08:50|1146.68|1129.58|1145.6|1128.5|1146.68|1129.58|1145.6|1128.5|11
1651651740000|2022-05-04 08:09:00|1145.51|1128.41|1146.6|1129.5|1146.6|1129.5|1145.4|1128.3|27
1651651750000|2022-05-04 08:09:10|1146.57|1129.47|1146.31|1129.21|1146.65|1129.55|1146.27|1129.17|20
1651651760000|2022-05-04 08:09:20|1146.29|1129.19|1146.44|1129.34|1146.54|1129.44|1145.61|1128.51|32
1651651770000|2022-05-04 08:09:30|1146.18|1129.08|1146.34|1129.24|1146.51|1129.41|1146.11|1129.01|11
1651651780000|2022-05-04 08:09:40|1146.41|1129.31|1145.99|1128.89|1146.65|1129.55|1145.99|1128.89|17
1651651790000|2022-05-04 08:09:50|1146.02|1128.92|1146.32|1129.22|1146.37|1129.27|1146.02|1128.92|8
1651651800000|2022-05-04 08:10:00|1146.29|1129.19|1146.72|1129.62|1146.73|1129.63|1146.28|1129.18|12
1651651810000|2022-05-04 08:10:10|1146.69|1129.59|1146.72|1129.62|1146.94|1129.84|1146.69|1129.59|17
1651651820000|2022-05-04 08:10:20|1146.74|1129.64|1147.19|1130.09|1148.4|1131.3|1146.74|1129.64|30
1651651830000|2022-05-04 08:10:30|1147.2|1130.1|1147.87|1130.77|1147.91|1130.81|1147.12|1130.02|22
1651651840000|2022-05-04 08:10:40|1147.83|1130.73|1147.96|1130.86|1147.97|1130.87|1147.75|1130.65|20
1651651850000|2022-05-04 08:10:50|1147.88|1130.78|1148.12|1131.02|1148.12|1131.02|1147.85|1130.75|9
1651651860000|2022-05-04 08:11:00|1148.13|1131.03|1148.81|1131.71|1148.81|1131.71|1148.13|1131.03|14
1651651870000|2022-05-04 08:11:10|1149.09|1131.99|1148.12|1131.02|1149.19|1132.09|1147.84|1130.74|20
1651651880000|2022-05-04 08:11:20|1148.1|1131|1148.67|1131.57|1148.67|1131.57|1148.1|1131|16
1651651890000|2022-05-04 08:11:30|1148.69|1131.59|1148.8|1131.7|1148.82|1131.72|1148.58|1131.48|21
1651651900000|2022-05-04 08:11:40|1149.28|1132.18|1148.94|1131.84|1149.28|1132.18|1148.94|1131.84|13
1651651910000|2022-05-04 08:11:50|1148.83|1131.73|1148.41|1131.31|1148.96|1131.86|1148.41|1131.31|12
1651651920000|2022-05-04 08:12:00|1148.45|1131.35|1148.34|1131.24|1148.5|1131.4|1147.82|1130.72|23
1651651930000|2022-05-04 08:12:10|1148.36|1131.26|1148.6|1131.5|1148.65|1131.55|1148.36|1131.26|17
1651651940000|2022-05-04 08:12:20|1148.62|1131.52|1148.6|1131.5|1148.78|1131.68|1148.57|1131.47|11
1651651950000|2022-05-04 08:12:30|1148.65|1131.55|1148.74|1131.64|1148.8|1131.7|1148.62|1131.52|4
1651651960000|2022-05-04 08:12:40|1148.93|1131.83|1148.74|1131.64|1148.93|1131.83|1148.74|1131.64|2
1651651980000|2022-05-04 08:13:00|1149.03|1131.93|1148.85|1131.75|1149.03|1131.93|1148.85|1131.75|9
1651651990000|2022-05-04 08:13:10|1148.86|1131.76|1148.74|1131.64|1148.91|1131.81|1148.71|1131.61|17
1651652000000|2022-05-04 08:13:20|1148.72|1131.62|1148.79|1131.69|1148.81|1131.71|1148.72|1131.62|9
1651652010000|2022-05-04 08:13:30|1148.78|1131.68|1148.81|1131.71|1148.82|1131.72|1148.74|1131.64|14
1651652020000|2022-05-04 08:13:40|1148.77|1131.67|1148.35|1131.25|1148.77|1131.67|1148.28|1131.18|17
1651652030000|2022-05-04 08:13:50|1148.33|1131.23|1147.79|1130.69|1148.33|1131.23|1147.78|1130.68|23
1651652040000|2022-05-04 08:14:00|1147.84|1130.74|1147.78|1130.68|1147.96|1130.86|1147.62|1130.52|22
1651652050000|2022-05-04 08:14:10|1147.79|1130.69|1147.75|1130.65|1147.85|1130.75|1147.71|1130.61|12
1651652060000|2022-05-04 08:14:20|1147.74|1130.64|1147.9|1130.8|1147.9|1130.8|1147.69|1130.59|8
1651652070000|2022-05-04 08:14:30|1147.87|1130.77|1147.89|1130.79|1147.92|1130.82|1147.86|1130.76|6
1651652080000|2022-05-04 08:14:40|1147.92|1130.82|1147.72|1130.62|1147.92|1130.82|1147.72|1130.62|8
1651652090000|2022-05-04 08:14:50|1147.71|1130.61|1147.01|1129.91|1147.72|1130.62|1147|1129.9|14
1651652100000|2022-05-04 08:15:00|1146.99|1129.89|1147.01|1129.91|1147.01|1129.91|1146.99|1129.89|2
1651652110000|2022-05-04 08:15:10|1146.98|1129.88|1147.23|1130.13|1147.23|1130.13|1146.98|1129.88|9
1651652120000|2022-05-04 08:15:20|1147.22|1130.12|1146.99|1129.89|1147.44|1130.34|1146.97|1129.87|20
1651652130000|2022-05-04 08:15:30|1146.98|1129.88|1146.94|1129.84|1147.07|1129.97|1146.57|1129.47|24
1651652140000|2022-05-04 08:15:40|1146.93|1129.83|1146.94|1129.84|1146.94|1129.84|1146.9|1129.8|4
1651652150000|2022-05-04 08:15:50|1146.95|1129.85|1146.98|1129.88|1147.13|1130.03|1146.95|1129.85|8
1651652160000|2022-05-04 08:16:00|1147.04|1129.94|1147.04|1129.94|1147.08|1129.98|1147.04|1129.94|8
1651652170000|2022-05-04 08:16:10|1147.09|1129.99|1147.25|1130.15|1147.26|1130.16|1147.04|1129.94|13
1651652180000|2022-05-04 08:16:20|1147.24|1130.14|1147.93|1130.83|1147.99|1130.89|1147.22|1130.12|21
1651652190000|2022-05-04 08:16:30|1147.94|1130.84|1147.94|1130.84|1147.96|1130.86|1147.94|1130.84|6
1651652200000|2022-05-04 08:16:40|1147.83|1130.73|1147.99|1130.89|1148.07|1130.97|1147.83|1130.73|16
1651652210000|2022-05-04 08:16:50|1147.98|1130.88|1147.95|1130.85|1147.98|1130.88|1147.95|1130.85|2
1651652220000|2022-05-04 08:17:00|1148.05|1130.95|1148.02|1130.92|1148.48|1131.38|1148|1130.9|18
1651652230000|2022-05-04 08:17:10|1148.03|1130.93|1148.05|1130.95|1148.4|1131.3|1148.02|1130.92|17
1651652240000|2022-05-04 08:17:20|1148.06|1130.96|1148.51|1131.41|1148.51|1131.41|1148.06|1130.96|10
1651652250000|2022-05-04 08:17:30|1148.38|1131.28|1148.39|1131.29|1148.51|1131.41|1148.3|1131.2|13
1651652260000|2022-05-04 08:17:40|1148.42|1131.32|1147.9|1130.8|1148.42|1131.32|1147.9|1130.8|25
1651652270000|2022-05-04 08:17:50|1147.86|1130.76|1147.11|1130.01|1147.9|1130.8|1147|1129.9|18
1651652280000|2022-05-04 08:18:00|1147.55|1130.45|1147.94|1130.84|1147.94|1130.84|1147.55|1130.45|21
1651652290000|2022-05-04 08:18:10|1147.93|1130.83|1147.53|1130.43|1147.93|1130.83|1147.52|1130.42|11
1651652300000|2022-05-04 08:18:20|1147.59|1130.49|1147.87|1130.77|1147.87|1130.77|1147.59|1130.49|11
1651652310000|2022-05-04 08:18:30|1147.85|1130.75|1147.49|1130.39|1147.91|1130.81|1147.49|1130.39|14
1651652320000|2022-05-04 08:18:40|1147.48|1130.38|1147.35|1130.25|1147.48|1130.38|1147.35|1130.25|4
1651652330000|2022-05-04 08:18:50|1147.18|1130.08|1147|1129.9|1147.18|1130.08|1147|1129.9|10
1651652340000|2022-05-04 08:19:00|1146.99|1129.89|1146.98|1129.88|1147.01|1129.91|1146.96|1129.86|13
1651652350000|2022-05-04 08:19:10|1146.96|1129.86|1147|1129.9|1147.01|1129.91|1146.96|1129.86|15
1651652360000|2022-05-04 08:19:20|1147.01|1129.91|1147.01|1129.91|1147.01|1129.91|1147.01|1129.91|1
1651652370000|2022-05-04 08:19:30|1146.89|1129.79|1147.01|1129.91|1147.05|1129.95|1146.89|1129.79|5
1651652380000|2022-05-04 08:19:40|1147|1129.9|1147.15|1130.05|1147.28|1130.18|1146.93|1129.83|14
1651652390000|2022-05-04 08:19:50|1147.05|1129.95|1146.91|1129.81|1147.05|1129.95|1146.76|1129.66|10
1651652400000|2022-05-04 08:20:00|1146.97|1129.87|1146.23|1129.13|1146.97|1129.87|1146.22|1129.12|20
1651652410000|2022-05-04 08:20:10|1146.2|1129.1|1146.11|1129.01|1146.25|1129.15|1146.11|1129.01|8
1651652420000|2022-05-04 08:20:20|1146.48|1129.38|1146.8|1129.7|1146.94|1129.84|1146.48|1129.38|9
1651652430000|2022-05-04 08:20:30|1146.86|1129.76|1146.9|1129.8|1146.91|1129.81|1146.8|1129.7|13
1651652440000|2022-05-04 08:20:40|1146.87|1129.77|1147.09|1129.99|1147.11|1130.01|1146.87|1129.77|10
1651652450000|2022-05-04 08:20:50|1147.08|1129.98|1148.33|1131.23|1148.39|1131.29|1147.08|1129.98|23
1651652460000|2022-05-04 08:21:00|1148.34|1131.24|1148.58|1131.48|1148.75|1131.65|1148.34|1131.24|22
1651652470000|2022-05-04 08:21:10|1148.51|1131.41|1148.73|1131.63|1148.81|1131.71|1148.51|1131.41|20
1651652480000|2022-05-04 08:21:20|1148.74|1131.64|1149.4|1132.3|1149.42|1132.32|1148.74|1131.64|9
1651652490000|2022-05-04 08:21:30|1149.39|1132.29|1149.04|1131.94|1149.39|1132.29|1148.96|1131.86|18
1651652500000|2022-05-04 08:21:40|1149.03|1131.93|1149.05|1131.95|1149.05|1131.95|1149.03|1131.93|2
1651652510000|2022-05-04 08:21:50|1149.03|1131.93|1148.09|1130.99|1149.03|1131.93|1148.09|1130.99|19
1651652520000|2022-05-04 08:22:00|1148.08|1130.98|1148.45|1131.35|1148.45|1131.35|1147.94|1130.84|17
1651652530000|2022-05-04 08:22:10|1148.47|1131.37|1148.16|1131.06|1148.47|1131.37|1148.16|1131.06|2
1651652540000|2022-05-04 08:22:20|1148.17|1131.07|1148.8|1131.7|1148.83|1131.73|1148.17|1131.07|17
1651652550000|2022-05-04 08:22:30|1148.82|1131.72|1148.86|1131.76|1148.86|1131.76|1148.8|1131.7|6
1651652560000|2022-05-04 08:22:40|1148.88|1131.78|1148.82|1131.72|1148.94|1131.84|1148.75|1131.65|6
1651652570000|2022-05-04 08:22:50|1148.79|1131.69|1149.06|1131.96|1149.06|1131.96|1148.78|1131.68|6
1651652580000|2022-05-04 08:23:00|1149.05|1131.95|1149.32|1132.22|1149.44|1132.34|1149.02|1131.92|10
1651652590000|2022-05-04 08:23:10|1149.33|1132.23|1149.57|1132.47|1149.57|1132.47|1149.31|1132.21|16
1651652600000|2022-05-04 08:23:20|1149.59|1132.49|1151.03|1133.93|1151.03|1133.93|1149.59|1132.49|21
1651652610000|2022-05-04 08:23:30|1151.04|1133.94|1151.43|1134.33|1151.45|1134.35|1151.04|1133.94|16
1651652620000|2022-05-04 08:23:40|1151.45|1134.35|1152.61|1135.51|1152.85|1135.75|1151.43|1134.33|24
1651652630000|2022-05-04 08:23:50|1152.54|1135.44|1152.58|1135.48|1152.91|1135.81|1152.06|1134.96|31
1651652640000|2022-05-04 08:24:00|1152.59|1135.49|1152.77|1135.67|1152.88|1135.78|1152.59|1135.49|9
1651652650000|2022-05-04 08:24:10|1152.79|1135.69|1152.83|1135.73|1152.97|1135.87|1152.79|1135.69|13
1651652660000|2022-05-04 08:24:20|1152.81|1135.71|1153.63|1136.53|1153.69|1136.59|1152.81|1135.71|20
1651652670000|2022-05-04 08:24:30|1153.58|1136.48|1153.9|1136.8|1154.03|1136.93|1153.53|1136.43|19
1651652680000|2022-05-04 08:24:40|1153.87|1136.77|1153.88|1136.78|1153.96|1136.86|1153.75|1136.65|18
1651652690000|2022-05-04 08:24:50|1153.86|1136.76|1153.84|1136.74|1153.88|1136.78|1153.79|1136.69|9
1651652700000|2022-05-04 08:25:00|1153.85|1136.75|1153.95|1136.85|1153.95|1136.85|1153.85|1136.75|15
1651652710000|2022-05-04 08:25:10|1153.92|1136.82|1154.01|1136.91|1154.04|1136.94|1153.92|1136.82|9
1651652720000|2022-05-04 08:25:20|1153.98|1136.88|1153.54|1136.44|1154|1136.9|1153.01|1135.91|18
1651652730000|2022-05-04 08:25:30|1153.4|1136.3|1154.05|1136.95|1154.05|1136.95|1153.34|1136.24|20
1651652740000|2022-05-04 08:25:40|1154.07|1136.97|1154.78|1137.68|1154.78|1137.68|1154.07|1136.97|5
1651652750000|2022-05-04 08:25:50|1154.69|1137.59|1155.37|1138.27|1155.37|1138.27|1154.69|1137.59|21
1651652760000|2022-05-04 08:26:00|1155.33|1138.23|1154.84|1137.74|1155.45|1138.35|1154.84|1137.74|16
1651652770000|2022-05-04 08:26:10|1154.85|1137.75|1154.84|1137.74|1154.86|1137.76|1154.82|1137.72|9
1651652780000|2022-05-04 08:26:20|1154.82|1137.72|1154.67|1137.57|1154.83|1137.73|1154.67|1137.57|9
1651652790000|2022-05-04 08:26:30|1154.66|1137.56|1154.68|1137.58|1154.68|1137.58|1154.66|1137.56|3
1651652800000|2022-05-04 08:26:40|1153.9|1136.8|1153.9|1136.8|1153.91|1136.81|1153.79|1136.69|12
1651652810000|2022-05-04 08:26:50|1153.91|1136.81|1153.58|1136.48|1153.91|1136.81|1153.58|1136.48|6
1651652820000|2022-05-04 08:27:00|1153.59|1136.49|1153.5|1136.4|1153.59|1136.49|1153.41|1136.31|6
1651652830000|2022-05-04 08:27:10|1153.3|1136.2|1153.63|1136.53|1153.63|1136.53|1153.3|1136.2|3
1651652840000|2022-05-04 08:27:20|1153.6|1136.5|1153.05|1135.95|1153.8|1136.7|1153.05|1135.95|18
1651652850000|2022-05-04 08:27:30|1153.04|1135.94|1152.9|1135.8|1153.17|1136.07|1152.88|1135.78|14
1651652860000|2022-05-04 08:27:40|1152.78|1135.68|1153.48|1136.38|1153.57|1136.47|1152.78|1135.68|24
1651652870000|2022-05-04 08:27:50|1153.46|1136.36|1153.02|1135.92|1153.46|1136.36|1153.02|1135.92|13
1651652880000|2022-05-04 08:28:00|1153.01|1135.91|1153.78|1136.68|1153.78|1136.68|1152.92|1135.82|20
1651652890000|2022-05-04 08:28:10|1153.8|1136.7|1153.42|1136.32|1153.87|1136.77|1153.42|1136.32|19
1651652900000|2022-05-04 08:28:20|1153.32|1136.22|1153.32|1136.22|1153.32|1136.22|1153.32|1136.22|1
1651652910000|2022-05-04 08:28:30|1153.38|1136.28|1152.94|1135.84|1153.38|1136.28|1152.7|1135.6|21
1651652920000|2022-05-04 08:28:40|1152.95|1135.85|1152.96|1135.86|1152.99|1135.89|1152.95|1135.85|5
1651652930000|2022-05-04 08:28:50|1153.09|1135.99|1152.95|1135.85|1153.09|1135.99|1152.95|1135.85|5
1651652940000|2022-05-04 08:29:00|1152.98|1135.88|1153.05|1135.95|1153.05|1135.95|1152.98|1135.88|2
1651652950000|2022-05-04 08:29:10|1153.08|1135.98|1153.06|1135.96|1153.08|1135.98|1153.06|1135.96|2
1651652970000|2022-05-04 08:29:30|1153|1135.9|1152.92|1135.82|1153|1135.9|1152.92|1135.82|7
1651652980000|2022-05-04 08:29:40|1152.96|1135.86|1152.87|1135.77|1152.96|1135.86|1152.84|1135.74|8
1651652990000|2022-05-04 08:29:50|1152.74|1135.64|1152.58|1135.48|1152.75|1135.65|1152.58|1135.48|9
1651653000000|2022-05-04 08:30:00|1152.5|1135.4|1151.93|1134.83|1152.54|1135.44|1151.89|1134.79|14
1651653010000|2022-05-04 08:30:10|1151.9|1134.8|1151.66|1134.56|1151.9|1134.8|1151.52|1134.42|15
1651653020000|2022-05-04 08:30:20|1151.79|1134.69|1150.97|1133.87|1151.79|1134.69|1150.77|1133.67|25
1651653030000|2022-05-04 08:30:30|1150.95|1133.85|1150.73|1133.63|1150.96|1133.86|1150.71|1133.61|16
1651653040000|2022-05-04 08:30:40|1150.7|1133.6|1150.88|1133.78|1150.9|1133.8|1150.7|1133.6|11
1651653050000|2022-05-04 08:30:50|1150.89|1133.79|1150.77|1133.67|1150.98|1133.88|1150.77|1133.67|23
1651653060000|2022-05-04 08:31:00|1150.78|1133.68|1150.02|1132.92|1150.78|1133.68|1149.95|1132.85|15
1651653070000|2022-05-04 08:31:10|1150.17|1133.07|1150.02|1132.92|1150.17|1133.07|1149.96|1132.86|17
1651653080000|2022-05-04 08:31:20|1149.96|1132.86|1149.74|1132.64|1150.03|1132.93|1149.74|1132.64|6
1651653090000|2022-05-04 08:31:30|1149.41|1132.31|1149.41|1132.31|1149.41|1132.31|1149.41|1132.31|1
1651653100000|2022-05-04 08:31:40|1149.42|1132.32|1149.41|1132.31|1149.42|1132.32|1149.41|1132.31|4
1651653110000|2022-05-04 08:31:50|1149.08|1131.98|1149.09|1131.99|1149.18|1132.08|1149.08|1131.98|4
1651653120000|2022-05-04 08:32:00|1149.1|1132|1149.17|1132.07|1149.17|1132.07|1149.09|1131.99|3
1651653140000|2022-05-04 08:32:20|1149.16|1132.06|1149.16|1132.06|1149.16|1132.06|1149.16|1132.06|1
1651653150000|2022-05-04 08:32:30|1149.1|1132|1148.94|1131.84|1149.15|1132.05|1148.94|1131.84|7
1651653160000|2022-05-04 08:32:40|1149.04|1131.94|1149.02|1131.92|1149.04|1131.94|1148.99|1131.89|4
1651653170000|2022-05-04 08:32:50|1149.13|1132.03|1149.03|1131.93|1149.13|1132.03|1149.03|1131.93|2
1651653180000|2022-05-04 08:33:00|1149.11|1132.01|1149.43|1132.33|1149.6|1132.5|1149.08|1131.98|9
1651653190000|2022-05-04 08:33:10|1149.4|1132.3|1149.19|1132.09|1149.4|1132.3|1149.19|1132.09|8
1651653200000|2022-05-04 08:33:20|1149.15|1132.05|1149.24|1132.14|1149.24|1132.14|1149.15|1132.05|3
1651653210000|2022-05-04 08:33:30|1149.19|1132.09|1149.23|1132.13|1149.79|1132.69|1149.16|1132.06|14
1651653220000|2022-05-04 08:33:40|1149.66|1132.56|1149.27|1132.17|1149.76|1132.66|1149.27|1132.17|16
1651653230000|2022-05-04 08:33:50|1149.32|1132.22|1149.55|1132.45|1149.69|1132.59|1149.32|1132.22|13
1651653240000|2022-05-04 08:34:00|1149.54|1132.44|1149.96|1132.86|1150.04|1132.94|1149.54|1132.44|9
1651653250000|2022-05-04 08:34:10|1150|1132.9|1149.92|1132.82|1150|1132.9|1149.6|1132.5|13
1651653260000|2022-05-04 08:34:20|1149.93|1132.83|1149.97|1132.87|1149.97|1132.87|1149.93|1132.83|2
1651653270000|2022-05-04 08:34:30|1149.95|1132.85|1149.93|1132.83|1149.95|1132.85|1149.93|1132.83|2
1651653280000|2022-05-04 08:34:40|1150.01|1132.91|1149.97|1132.87|1150.01|1132.91|1149.94|1132.84|6
1651653290000|2022-05-04 08:34:50|1149.96|1132.86|1149.96|1132.86|1149.96|1132.86|1149.96|1132.86|1
1651653300000|2022-05-04 08:35:00|1149.95|1132.85|1149.95|1132.85|1150.02|1132.92|1149.95|1132.85|5
1651653310000|2022-05-04 08:35:10|1150.02|1132.92|1150.05|1132.95|1150.05|1132.95|1149.98|1132.88|11
1651653320000|2022-05-04 08:35:20|1150.06|1132.96|1150.1|1133|1150.1|1133|1150.06|1132.96|13
1651653330000|2022-05-04 08:35:30|1150.07|1132.97|1150.04|1132.94|1150.07|1132.97|1149.91|1132.81|11
1651653340000|2022-05-04 08:35:40|1150.02|1132.92|1150.05|1132.95|1150.08|1132.98|1150|1132.9|14
1651653350000|2022-05-04 08:35:50|1150.03|1132.93|1150.01|1132.91|1150.04|1132.94|1150|1132.9|4
1651653360000|2022-05-04 08:36:00|1150.02|1132.92|1150.03|1132.93|1150.06|1132.96|1150.02|1132.92|6
1651653370000|2022-05-04 08:36:10|1150.04|1132.94|1150.32|1133.22|1150.44|1133.34|1150.01|1132.91|21
1651653380000|2022-05-04 08:36:20|1150.33|1133.23|1150.38|1133.28|1150.4|1133.3|1150.23|1133.13|12
1651653390000|2022-05-04 08:36:30|1150.37|1133.27|1149.99|1132.89|1150.51|1133.41|1149.96|1132.86|14
1651653400000|2022-05-04 08:36:40|1150.04|1132.94|1150.04|1132.94|1150.04|1132.94|1150.04|1132.94|1
1651653410000|2022-05-04 08:36:50|1149.98|1132.88|1149.87|1132.77|1149.98|1132.88|1149.81|1132.71|6
1651653420000|2022-05-04 08:37:00|1149.86|1132.76|1149.74|1132.64|1149.86|1132.76|1149.74|1132.64|2
1651653430000|2022-05-04 08:37:10|1149.76|1132.66|1150.07|1132.97|1150.07|1132.97|1149.74|1132.64|16
1651653440000|2022-05-04 08:37:20|1150.06|1132.96|1150.46|1133.36|1150.57|1133.47|1150.06|1132.96|14
1651653450000|2022-05-04 08:37:30|1150.47|1133.37|1149.9|1132.8|1150.47|1133.37|1149.9|1132.8|12
1651653460000|2022-05-04 08:37:40|1149.96|1132.86|1150.08|1132.98|1150.11|1133.01|1149.91|1132.81|12
1651653470000|2022-05-04 08:37:50|1150.09|1132.99|1149.9|1132.8|1150.11|1133.01|1149.9|1132.8|6
1651653480000|2022-05-04 08:38:00|1149.88|1132.78|1149.64|1132.54|1150.01|1132.91|1149.34|1132.24|19
1651653490000|2022-05-04 08:38:10|1149.66|1132.56|1151.64|1134.54|1151.86|1134.76|1149.66|1132.56|31
1651653500000|2022-05-04 08:38:20|1151.35|1134.25|1150.62|1133.52|1151.35|1134.25|1150.57|1133.47|22
1651653510000|2022-05-04 08:38:30|1150.61|1133.51|1149.34|1132.24|1150.61|1133.51|1149.34|1132.24|20
1651653520000|2022-05-04 08:38:40|1149.37|1132.27|1149.23|1132.13|1150.04|1132.94|1149.23|1132.13|10
1651653530000|2022-05-04 08:38:50|1149.22|1132.12|1148.83|1131.73|1149.24|1132.14|1148.75|1131.65|14
1651653540000|2022-05-04 08:39:00|1149.02|1131.92|1149.24|1132.14|1149.69|1132.59|1148.95|1131.85|23
1651653550000|2022-05-04 08:39:10|1149.2|1132.1|1149.03|1131.93|1149.2|1132.1|1149.03|1131.93|9
1651653560000|2022-05-04 08:39:20|1149.09|1131.99|1149.09|1131.99|1149.09|1131.99|1149.09|1131.99|1
1651653570000|2022-05-04 08:39:30|1149.17|1132.07|1148.05|1130.95|1149.17|1132.07|1148.05|1130.95|11
1651653580000|2022-05-04 08:39:40|1148.12|1131.02|1146.91|1129.81|1148.12|1131.02|1146.91|1129.81|18
1651653590000|2022-05-04 08:39:50|1146.54|1129.44|1146.27|1129.17|1146.61|1129.51|1146.27|1129.17|10
1651653600000|2022-05-04 08:40:00|1146.26|1129.16|1146.38|1129.28|1146.39|1129.29|1146.1|1129|13
1651653610000|2022-05-04 08:40:10|1146.37|1129.27|1146.09|1128.99|1146.38|1129.28|1146.09|1128.99|6
1651653620000|2022-05-04 08:40:20|1146.1|1129|1144.98|1127.88|1146.39|1129.29|1144.98|1127.88|20
1651653630000|2022-05-04 08:40:30|1145.04|1127.94|1144.18|1127.08|1145.04|1127.94|1143.94|1126.84|11
1651653640000|2022-05-04 08:40:40|1144.14|1127.04|1144.47|1127.37|1144.85|1127.75|1144.14|1127.04|21
1651653650000|2022-05-04 08:40:50|1144.87|1127.77|1144.65|1127.55|1145.03|1127.93|1144.46|1127.36|29
1651653660000|2022-05-04 08:41:00|1144.71|1127.61|1144.47|1127.37|1144.84|1127.74|1144.31|1127.21|11
1651653670000|2022-05-04 08:41:10|1144.37|1127.27|1144.5|1127.4|1144.52|1127.42|1144.22|1127.12|15
1651653680000|2022-05-04 08:41:20|1144.52|1127.42|1145.03|1127.93|1145.03|1127.93|1144.42|1127.32|16
1651653690000|2022-05-04 08:41:30|1145.04|1127.94|1144.86|1127.76|1145.04|1127.94|1144.71|1127.61|9
1651653700000|2022-05-04 08:41:40|1144.96|1127.86|1144.94|1127.84|1145.01|1127.91|1144.94|1127.84|5
1651653710000|2022-05-04 08:41:50|1145.09|1127.99|1145.09|1127.99|1145.1|1128|1145.09|1127.99|3
1651653720000|2022-05-04 08:42:00|1145.1|1128|1145.11|1128.01|1145.12|1128.02|1145.1|1128|4
1651653730000|2022-05-04 08:42:10|1145.31|1128.21|1145.15|1128.05|1145.31|1128.21|1145.09|1127.99|8
1651653740000|2022-05-04 08:42:20|1145.14|1128.04|1145.08|1127.98|1145.19|1128.09|1145.01|1127.91|19
1651653750000|2022-05-04 08:42:30|1145.04|1127.94|1145.1|1128|1145.1|1128|1144.94|1127.84|17
1651653760000|2022-05-04 08:42:40|1145.09|1127.99|1145.28|1128.18|1145.3|1128.2|1145.09|1127.99|13
1651653770000|2022-05-04 08:42:50|1145.29|1128.19|1145.64|1128.54|1145.64|1128.54|1145.26|1128.16|11
1651653780000|2022-05-04 08:43:00|1145.66|1128.56|1145.13|1128.03|1145.66|1128.56|1145.06|1127.96|14
1651653790000|2022-05-04 08:43:10|1145.15|1128.05|1145.04|1127.94|1145.15|1128.05|1145|1127.9|5
1651653800000|2022-05-04 08:43:20|1145.08|1127.98|1143.54|1126.44|1145.08|1127.98|1143.54|1126.44|12
1651653810000|2022-05-04 08:43:30|1143.39|1126.29|1142.77|1125.67|1143.57|1126.47|1142.7|1125.6|12
1651653820000|2022-05-04 08:43:40|1142.75|1125.65|1142.89|1125.79|1143.53|1126.43|1142.68|1125.58|9
1651653830000|2022-05-04 08:43:50|1142.91|1125.81|1143.16|1126.06|1143.16|1126.06|1142.91|1125.81|11
1651653840000|2022-05-04 08:44:00|1143.19|1126.09|1142.06|1124.96|1143.24|1126.14|1142.06|1124.96|21
1651653850000|2022-05-04 08:44:10|1142.04|1124.94|1142.81|1125.71|1142.88|1125.78|1141.78|1124.68|28
1651653860000|2022-05-04 08:44:20|1142.82|1125.72|1143.07|1125.97|1143.07|1125.97|1142.82|1125.72|13
1651653870000|2022-05-04 08:44:30|1142.92|1125.82|1142.83|1125.73|1143.09|1125.99|1142.78|1125.68|15
1651653880000|2022-05-04 08:44:40|1142.84|1125.74|1143.04|1125.94|1143.04|1125.94|1142.84|1125.74|6
1651653890000|2022-05-04 08:44:50|1143.08|1125.98|1143.3|1126.2|1143.31|1126.21|1143.07|1125.97|9
1651653900000|2022-05-04 08:45:00|1143.68|1126.58|1143.42|1126.32|1143.9|1126.8|1143.28|1126.18|7
1651653910000|2022-05-04 08:45:10|1143.3|1126.2|1143.3|1126.2|1143.3|1126.2|1143.3|1126.2|1
1651653920000|2022-05-04 08:45:20|1143.08|1125.98|1143.08|1125.98|1143.08|1125.98|1143.02|1125.92|4
1651653930000|2022-05-04 08:45:30|1143.24|1126.14|1143.02|1125.92|1143.24|1126.14|1143.02|1125.92|2
1651653940000|2022-05-04 08:45:40|1143.05|1125.95|1143|1125.9|1143.17|1126.07|1142.96|1125.86|15
1651653950000|2022-05-04 08:45:50|1142.96|1125.86|1142.98|1125.88|1143.02|1125.92|1142.96|1125.86|3
1651653960000|2022-05-04 08:46:00|1142.99|1125.89|1143.03|1125.93|1143.03|1125.93|1142.99|1125.89|4
1651653970000|2022-05-04 08:46:10|1143.07|1125.97|1143.05|1125.95|1143.07|1125.97|1143.03|1125.93|7
1651653980000|2022-05-04 08:46:20|1143.06|1125.96|1143.09|1125.99|1143.09|1125.99|1143.01|1125.91|11
1651653990000|2022-05-04 08:46:30|1143.11|1126.01|1143.06|1125.96|1143.11|1126.01|1143.06|1125.96|4
1651654000000|2022-05-04 08:46:40|1143.13|1126.03|1143.01|1125.91|1143.13|1126.03|1143.01|1125.91|7
1651654010000|2022-05-04 08:46:50|1142.9|1125.8|1143.03|1125.93|1143.14|1126.04|1142.9|1125.8|12
1651654020000|2022-05-04 08:47:00|1143.01|1125.91|1143.03|1125.93|1143.06|1125.96|1143.01|1125.91|4
1651654030000|2022-05-04 08:47:10|1143.02|1125.92|1143.06|1125.96|1143.07|1125.97|1143|1125.9|11
1651654040000|2022-05-04 08:47:20|1143.07|1125.97|1142.92|1125.82|1143.07|1125.97|1142.68|1125.58|7
1651654050000|2022-05-04 08:47:30|1143.03|1125.93|1142.84|1125.74|1143.03|1125.93|1142.84|1125.74|6
1651654060000|2022-05-04 08:47:40|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1142.95|1125.85|1
1651654080000|2022-05-04 08:48:00|1142.79|1125.69|1142.79|1125.69|1142.79|1125.69|1142.79|1125.69|1
1651654090000|2022-05-04 08:48:10|1142.88|1125.78|1142.95|1125.85|1142.95|1125.85|1142.88|1125.78|3
1651654110000|2022-05-04 08:48:30|1142.93|1125.83|1142.93|1125.83|1142.93|1125.83|1142.93|1125.83|1
1651654120000|2022-05-04 08:48:40|1142.84|1125.74|1142.93|1125.83|1142.93|1125.83|1142.84|1125.74|2
1651654130000|2022-05-04 08:48:50|1142.84|1125.74|1142.66|1125.56|1142.84|1125.74|1142.66|1125.56|3
1651654140000|2022-05-04 08:49:00|1142.67|1125.57|1142.7|1125.6|1142.8|1125.7|1142.67|1125.57|3
1651654160000|2022-05-04 08:49:20|1142.8|1125.7|1143.02|1125.92|1143.03|1125.93|1142.67|1125.57|16
1651654170000|2022-05-04 08:49:30|1143.03|1125.93|1143.1|1126|1143.1|1126|1142.86|1125.76|10
1651654180000|2022-05-04 08:49:40|1143.02|1125.92|1142.99|1125.89|1143.23|1126.13|1142.96|1125.86|7
1651654190000|2022-05-04 08:49:50|1142.98|1125.88|1143.05|1125.95|1143.12|1126.02|1142.98|1125.88|6
1651654200000|2022-05-04 08:50:00|1142.95|1125.85|1142.96|1125.86|1142.96|1125.86|1142.94|1125.84|8
1651654210000|2022-05-04 08:50:10|1142.95|1125.85|1143.03|1125.93|1143.04|1125.94|1142.9|1125.8|15
1651654220000|2022-05-04 08:50:20|1143.04|1125.94|1143.04|1125.94|1143.04|1125.94|1143.04|1125.94|1
1651654230000|2022-05-04 08:50:30|1143.03|1125.93|1143.03|1125.93|1143.03|1125.93|1143.03|1125.93|1
1651654240000|2022-05-04 08:50:40|1143.04|1125.94|1143.82|1126.72|1143.82|1126.72|1143.04|1125.94|8
1651654250000|2022-05-04 08:50:50|1143.83|1126.73|1143.65|1126.55|1143.85|1126.75|1143.58|1126.48|5
1651654260000|2022-05-04 08:51:00|1143.66|1126.56|1143.65|1126.55|1143.76|1126.66|1143.62|1126.52|10
1651654270000|2022-05-04 08:51:10|1143.66|1126.56|1144.58|1127.48|1144.58|1127.48|1143.66|1126.56|16
1651654280000|2022-05-04 08:51:20|1144.59|1127.49|1145.31|1128.21|1145.32|1128.22|1144.59|1127.49|12
1651654290000|2022-05-04 08:51:30|1145.29|1128.19|1144.74|1127.64|1145.46|1128.36|1144.74|1127.64|15
1651654300000|2022-05-04 08:51:40|1144.75|1127.65|1145.23|1128.13|1145.32|1128.22|1144.75|1127.65|10
1651654310000|2022-05-04 08:51:50|1145.34|1128.24|1145.81|1128.71|1145.9|1128.8|1145.34|1128.24|15
1651654320000|2022-05-04 08:52:00|1145.82|1128.72|1145.99|1128.89|1145.99|1128.89|1145.78|1128.68|12
1651654330000|2022-05-04 08:52:10|1145.98|1128.88|1145.81|1128.71|1145.98|1128.88|1145.74|1128.64|20
1651654340000|2022-05-04 08:52:20|1145.79|1128.69|1145.2|1128.1|1145.96|1128.86|1145.17|1128.07|22
1651654350000|2022-05-04 08:52:30|1145.19|1128.09|1144.86|1127.76|1145.19|1128.09|1144.44|1127.34|19
1651654360000|2022-05-04 08:52:40|1144.81|1127.71|1145.01|1127.91|1145.04|1127.94|1144.81|1127.71|10
1651654370000|2022-05-04 08:52:50|1145.06|1127.96|1145.05|1127.95|1145.1|1128|1145.01|1127.91|4
1651654380000|2022-05-04 08:53:00|1145.07|1127.97|1145.37|1128.27|1145.7|1128.6|1145.07|1127.97|14
1651654390000|2022-05-04 08:53:10|1145.57|1128.47|1145.58|1128.48|1145.89|1128.79|1145.5|1128.4|9
1651654400000|2022-05-04 08:53:20|1145.55|1128.45|1145.58|1128.48|1145.77|1128.67|1145.42|1128.32|12
1651654410000|2022-05-04 08:53:30|1145.55|1128.45|1145.55|1128.45|1145.55|1128.45|1145.55|1128.45|1
1651654420000|2022-05-04 08:53:40|1145.47|1128.37|1145.17|1128.07|1145.47|1128.37|1145.17|1128.07|2
1651654430000|2022-05-04 08:53:50|1145.18|1128.08|1145.46|1128.36|1145.46|1128.36|1145.18|1128.08|3
1651654440000|2022-05-04 08:54:00|1145.53|1128.43|1145.69|1128.59|1145.81|1128.71|1145.51|1128.41|8
1651654450000|2022-05-04 08:54:10|1145.67|1128.57|1145.6|1128.5|1145.67|1128.57|1145.6|1128.5|3
1651654460000|2022-05-04 08:54:20|1145.59|1128.49|1145.55|1128.45|1145.71|1128.61|1145.52|1128.42|4
1651654470000|2022-05-04 08:54:30|1145.59|1128.49|1145.47|1128.37|1145.86|1128.76|1145.44|1128.34|13
1651654480000|2022-05-04 08:54:40|1145.61|1128.51|1145.27|1128.17|1145.64|1128.54|1145.27|1128.17|8
1651654490000|2022-05-04 08:54:50|1145.35|1128.25|1145.24|1128.14|1145.61|1128.51|1145.05|1127.95|15
1651654500000|2022-05-04 08:55:00|1145.21|1128.11|1145.2|1128.1|1145.22|1128.12|1145.16|1128.06|7
1651654510000|2022-05-04 08:55:10|1145.15|1128.05|1145.06|1127.96|1145.15|1128.05|1145.05|1127.95|8
1651654520000|2022-05-04 08:55:20|1145.01|1127.91|1145.2|1128.1|1145.21|1128.11|1145|1127.9|6
1651654530000|2022-05-04 08:55:30|1145.18|1128.08|1145.04|1127.94|1145.22|1128.12|1145.04|1127.94|10
1651654540000|2022-05-04 08:55:40|1145.06|1127.96|1145.06|1127.96|1145.06|1127.96|1145.06|1127.96|1
1651654550000|2022-05-04 08:55:50|1144.99|1127.89|1144.99|1127.89|1144.99|1127.89|1144.99|1127.89|1
1651654560000|2022-05-04 08:56:00|1145.02|1127.92|1145.02|1127.92|1145.06|1127.96|1145.02|1127.92|3
1651654570000|2022-05-04 08:56:10|1145.01|1127.91|1145.01|1127.91|1145.01|1127.91|1145.01|1127.91|1
1651654580000|2022-05-04 08:56:20|1145.03|1127.93|1145.33|1128.23|1145.44|1128.34|1145.03|1127.93|14
1651654590000|2022-05-04 08:56:30|1145.29|1128.19|1145.13|1128.03|1145.7|1128.6|1145.13|1128.03|14
1651654600000|2022-05-04 08:56:40|1145.14|1128.04|1144.87|1127.77|1145.14|1128.04|1144.87|1127.77|8
1651654610000|2022-05-04 08:56:50|1144.81|1127.71|1145.05|1127.95|1145.05|1127.95|1144.81|1127.71|5
1651654620000|2022-05-04 08:57:00|1144.97|1127.87|1145.01|1127.91|1145.01|1127.91|1144.88|1127.78|4
1651654630000|2022-05-04 08:57:10|1145.12|1128.02|1145.28|1128.18|1145.53|1128.43|1145.12|1128.02|12
1651654640000|2022-05-04 08:57:20|1145.37|1128.27|1145.28|1128.18|1145.39|1128.29|1145.28|1128.18|3
1651654650000|2022-05-04 08:57:30|1145.29|1128.19|1145.74|1128.64|1145.78|1128.68|1145.22|1128.12|6
1651654660000|2022-05-04 08:57:40|1145.77|1128.67|1145.54|1128.44|1145.86|1128.76|1145.54|1128.44|16
1651654670000|2022-05-04 08:57:50|1145.55|1128.45|1145.76|1128.66|1146.07|1128.97|1145.55|1128.45|20
1651654680000|2022-05-04 08:58:00|1145.73|1128.63|1145.45|1128.35|1145.74|1128.64|1145.45|1128.35|15
1651654690000|2022-05-04 08:58:10|1145.57|1128.47|1145.84|1128.74|1145.89|1128.79|1145.47|1128.37|10
1651654700000|2022-05-04 08:58:20|1145.67|1128.57|1145.91|1128.81|1146.27|1129.17|1145.67|1128.57|13
1651654710000|2022-05-04 08:58:30|1145.89|1128.79|1145.81|1128.71|1145.91|1128.81|1145.81|1128.71|16
1651654720000|2022-05-04 08:58:40|1145.74|1128.64|1145.77|1128.67|1145.77|1128.67|1145.74|1128.64|2
1651654730000|2022-05-04 08:58:50|1145.78|1128.68|1145.7|1128.6|1145.81|1128.71|1145.7|1128.6|10
1651654740000|2022-05-04 08:59:00|1145.69|1128.59|1145.81|1128.71|1145.81|1128.71|1145.64|1128.54|11
1651654750000|2022-05-04 08:59:10|1145.8|1128.7|1145.74|1128.64|1145.81|1128.71|1145.68|1128.58|9
1651654760000|2022-05-04 08:59:20|1145.87|1128.77|1145.74|1128.64|1145.87|1128.77|1145.74|1128.64|4
1651654770000|2022-05-04 08:59:30|1145.88|1128.78|1145.88|1128.78|1145.88|1128.78|1145.88|1128.78|1
1651654780000|2022-05-04 08:59:40|1145.8|1128.7|1145.83|1128.73|1146.39|1129.29|1145.8|1128.7|14
1651654790000|2022-05-04 08:59:50|1145.94|1128.84|1145.85|1128.75|1145.94|1128.84|1145.85|1128.75|3
1651654800000|2022-05-04 09:00:00|1145.93|1128.83|1146.35|1129.25|1146.46|1129.36|1145.93|1128.83|16
1651654810000|2022-05-04 09:00:10|1146.37|1129.27|1146.57|1129.47|1146.63|1129.53|1146.37|1129.27|16
1651654820000|2022-05-04 09:00:20|1146.58|1129.48|1145.96|1128.86|1146.61|1129.51|1145.96|1128.86|13
1651654830000|2022-05-04 09:00:30|1145.99|1128.89|1146.02|1128.92|1146.16|1129.06|1145.97|1128.87|7
1651654840000|2022-05-04 09:00:40|1146.05|1128.95|1146.35|1129.25|1146.67|1129.57|1146.05|1128.95|16
1651654850000|2022-05-04 09:00:50|1146.34|1129.24|1146.36|1129.26|1146.47|1129.37|1146.26|1129.16|20
1651654860000|2022-05-04 09:01:00|1146.34|1129.24|1146.52|1129.42|1146.66|1129.56|1146.3|1129.2|18
1651654870000|2022-05-04 09:01:10|1146.51|1129.41|1146.4|1129.3|1146.53|1129.43|1145.97|1128.87|14
1651654880000|2022-05-04 09:01:20|1146.47|1129.37|1146.44|1129.34|1146.55|1129.45|1146.4|1129.3|17
1651654890000|2022-05-04 09:01:30|1146.43|1129.33|1146.43|1129.33|1146.44|1129.34|1146.43|1129.33|3
1651654900000|2022-05-04 09:01:40|1146.4|1129.3|1146.4|1129.3|1146.4|1129.3|1146.4|1129.3|1
1651654910000|2022-05-04 09:01:50|1146.42|1129.32|1146.42|1129.32|1146.46|1129.36|1146.42|1129.32|3
1651654920000|2022-05-04 09:02:00|1146.2|1129.1|1146.3|1129.2|1146.42|1129.32|1146.08|1128.98|8
1651654930000|2022-05-04 09:02:10|1146.34|1129.24|1146.3|1129.2|1146.41|1129.31|1146.3|1129.2|6
1651654940000|2022-05-04 09:02:20|1146.43|1129.33|1146.12|1129.02|1146.43|1129.33|1146.12|1129.02|3
1651654950000|2022-05-04 09:02:30|1146.14|1129.04|1146.2|1129.1|1146.38|1129.28|1146.14|1129.04|12
1651654960000|2022-05-04 09:02:40|1146.49|1129.39|1146.57|1129.47|1146.57|1129.47|1146.49|1129.39|2
1651654970000|2022-05-04 09:02:50|1146.26|1129.16|1146.28|1129.18|1146.28|1129.18|1146.16|1129.06|7
1651654980000|2022-05-04 09:03:00|1146.24|1129.14|1146.07|1128.97|1146.38|1129.28|1145.99|1128.89|22
1651654990000|2022-05-04 09:03:10|1146.06|1128.96|1145.83|1128.73|1146.23|1129.13|1145.77|1128.67|18
1651655000000|2022-05-04 09:03:20|1145.8|1128.7|1145.61|1128.51|1145.8|1128.7|1145.51|1128.41|12
1651655010000|2022-05-04 09:03:30|1145.6|1128.5|1145.97|1128.87|1145.99|1128.89|1145.53|1128.43|16
1651655020000|2022-05-04 09:03:40|1145.96|1128.86|1145.94|1128.84|1145.99|1128.89|1145.87|1128.77|18
1651655030000|2022-05-04 09:03:50|1145.87|1128.77|1146.19|1129.09|1146.29|1129.19|1145.87|1128.77|23
1651655040000|2022-05-04 09:04:00|1146.21|1129.11|1146.22|1129.12|1146.34|1129.24|1146.18|1129.08|11
1651655050000|2022-05-04 09:04:10|1146.3|1129.2|1146.29|1129.19|1146.35|1129.25|1146.22|1129.12|6
1651655060000|2022-05-04 09:04:20|1146.25|1129.15|1146.29|1129.19|1146.29|1129.19|1146.25|1129.15|2
1651655070000|2022-05-04 09:04:30|1146.21|1129.11|1146.07|1128.97|1146.21|1129.11|1146.07|1128.97|3
1651655080000|2022-05-04 09:04:40|1146.14|1129.04|1146.09|1128.99|1146.14|1129.04|1146.07|1128.97|9
1651655090000|2022-05-04 09:04:50|1146.1|1129|1146.04|1128.94|1146.12|1129.02|1146.04|1128.94|13
1651655100000|2022-05-04 09:05:00|1146.07|1128.97|1146.02|1128.92|1146.07|1128.97|1145.93|1128.83|14
1651655110000|2022-05-04 09:05:10|1146.04|1128.94|1146.07|1128.97|1146.07|1128.97|1146.04|1128.94|2
1651655120000|2022-05-04 09:05:20|1146.08|1128.98|1146.08|1128.98|1146.08|1128.98|1146.08|1128.98|1
1651655130000|2022-05-04 09:05:30|1146.07|1128.97|1145.76|1128.66|1146.09|1128.99|1145.72|1128.62|16
1651655140000|2022-05-04 09:05:40|1145.7|1128.6|1146.08|1128.98|1146.08|1128.98|1145.7|1128.6|12
1651655150000|2022-05-04 09:05:50|1146.05|1128.95|1146.12|1129.02|1146.15|1129.05|1146.05|1128.95|12
1651655160000|2022-05-04 09:06:00|1146.09|1128.99|1146.1|1129|1146.16|1129.06|1146.09|1128.99|7
1651655170000|2022-05-04 09:06:10|1146.07|1128.97|1146.09|1128.99|1146.09|1128.99|1146.07|1128.97|5
1651655190000|2022-05-04 09:06:30|1146.05|1128.95|1145.1|1128|1146.05|1128.95|1145.09|1127.99|12
1651655200000|2022-05-04 09:06:40|1145.3|1128.2|1145.16|1128.06|1145.3|1128.2|1145.06|1127.96|12
1651655210000|2022-05-04 09:06:50|1145.21|1128.11|1145.56|1128.46|1145.59|1128.49|1145.06|1127.96|18
1651655220000|2022-05-04 09:07:00|1145.18|1128.08|1145.69|1128.59|1145.7|1128.6|1145.18|1128.08|22
1651655230000|2022-05-04 09:07:10|1145.7|1128.6|1145.63|1128.53|1145.7|1128.6|1145.54|1128.44|18
1651655240000|2022-05-04 09:07:20|1145.64|1128.54|1145.4|1128.3|1145.64|1128.54|1145.37|1128.27|18
1651655250000|2022-05-04 09:07:30|1145.41|1128.31|1145.51|1128.41|1145.55|1128.45|1145.39|1128.29|15
1651655260000|2022-05-04 09:07:40|1145.52|1128.42|1145.53|1128.43|1145.54|1128.44|1145.39|1128.29|8
1651655270000|2022-05-04 09:07:50|1145.52|1128.42|1145.05|1127.95|1145.52|1128.42|1145.02|1127.92|5
1651655280000|2022-05-04 09:08:00|1145.08|1127.98|1145.16|1128.06|1145.16|1128.06|1145.01|1127.91|8
1651655300000|2022-05-04 09:08:20|1145.1|1128|1145.05|1127.95|1145.11|1128.01|1145|1127.9|7
1651655310000|2022-05-04 09:08:30|1145.1|1128|1145.09|1127.99|1145.1|1128|1145.09|1127.99|2
1651655320000|2022-05-04 09:08:40|1145.14|1128.04|1145.11|1128.01|1145.14|1128.04|1145.04|1127.94|5
1651655330000|2022-05-04 09:08:50|1145.02|1127.92|1145.43|1128.33|1145.43|1128.33|1145.02|1127.92|7
1651655340000|2022-05-04 09:09:00|1145.44|1128.34|1145.09|1127.99|1145.66|1128.56|1145.09|1127.99|23
1651655350000|2022-05-04 09:09:10|1145.06|1127.96|1145.13|1128.03|1145.24|1128.14|1144.95|1127.85|7
1651655360000|2022-05-04 09:09:20|1145.19|1128.09|1145.19|1128.09|1145.19|1128.09|1145.13|1128.03|3
1651655380000|2022-05-04 09:09:40|1145.15|1128.05|1145.15|1128.05|1145.15|1128.05|1145.15|1128.05|1
1651655400000|2022-05-04 09:10:00|1145.09|1127.99|1145.1|1128|1145.13|1128.03|1145.09|1127.99|3
1651655410000|2022-05-04 09:10:10|1145.12|1128.02|1145.13|1128.03|1145.14|1128.04|1145.09|1127.99|8
1651655450000|2022-05-04 09:10:50|1145.08|1127.98|1145.08|1127.98|1145.09|1127.99|1144.98|1127.88|8
1651655460000|2022-05-04 09:11:00|1145.09|1127.99|1145.11|1128.01|1145.14|1128.04|1144.95|1127.85|16
1651655470000|2022-05-04 09:11:10|1145.08|1127.98|1145.09|1127.99|1145.11|1128.01|1145.04|1127.94|8
1651655480000|2022-05-04 09:11:20|1145.08|1127.98|1145.03|1127.93|1145.09|1127.99|1145.03|1127.93|6
1651655490000|2022-05-04 09:11:30|1144.95|1127.85|1144.5|1127.4|1145.05|1127.95|1144.5|1127.4|17
1651655500000|2022-05-04 09:11:40|1144.51|1127.41|1144.6|1127.5|1144.6|1127.5|1144.51|1127.41|2
1651655510000|2022-05-04 09:11:50|1144.95|1127.85|1144.84|1127.74|1144.95|1127.85|1144.84|1127.74|2
1651655520000|2022-05-04 09:12:00|1144.85|1127.75|1144.91|1127.81|1144.91|1127.81|1144.85|1127.75|2
1651655530000|2022-05-04 09:12:10|1144.75|1127.65|1144.75|1127.65|1144.75|1127.65|1144.75|1127.65|1
1651655560000|2022-05-04 09:12:40|1144.8|1127.7|1144.8|1127.7|1144.8|1127.7|1144.8|1127.7|1
1651655580000|2022-05-04 09:13:00|1144.85|1127.75|1144.85|1127.75|1144.85|1127.75|1144.85|1127.75|1
1651655590000|2022-05-04 09:13:10|1144.61|1127.51|1144.76|1127.66|1144.76|1127.66|1144.6|1127.5|5
1651655600000|2022-05-04 09:13:20|1144.92|1127.82|1144.85|1127.75|1144.95|1127.85|1144.85|1127.75|3
1651655610000|2022-05-04 09:13:30|1144.94|1127.84|1144.94|1127.84|1144.94|1127.84|1144.94|1127.84|1
1651655620000|2022-05-04 09:13:40|1144.91|1127.81|1144.91|1127.81|1144.91|1127.81|1144.91|1127.81|1
1651655630000|2022-05-04 09:13:50|1144.85|1127.75|1144.86|1127.76|1144.86|1127.76|1144.85|1127.75|2
1651655640000|2022-05-04 09:14:00|1144.92|1127.82|1144.85|1127.75|1144.92|1127.82|1144.84|1127.74|3
1651655650000|2022-05-04 09:14:10|1144.92|1127.82|1144.97|1127.87|1144.97|1127.87|1144.92|1127.82|2
1651655660000|2022-05-04 09:14:20|1144.85|1127.75|1144.85|1127.75|1144.85|1127.75|1144.85|1127.75|1
1651655670000|2022-05-04 09:14:30|1144.97|1127.87|1144.85|1127.75|1144.97|1127.87|1144.85|1127.75|5
1651655680000|2022-05-04 09:14:40|1144.91|1127.81|1144.88|1127.78|1144.91|1127.81|1144.82|1127.72|5
1651655690000|2022-05-04 09:14:50|1144.87|1127.77|1144.89|1127.79|1144.89|1127.79|1144.87|1127.77|5
1651655700000|2022-05-04 09:15:00|1144.84|1127.74|1144.85|1127.75|1144.85|1127.75|1144.84|1127.74|2
1651655710000|2022-05-04 09:15:10|1144.91|1127.81|1145.35|1128.25|1145.41|1128.31|1144.91|1127.81|15
1651655720000|2022-05-04 09:15:20|1145.49|1128.39|1145.94|1128.84|1145.94|1128.84|1145.48|1128.38|14
1651655730000|2022-05-04 09:15:30|1145.91|1128.81|1145.88|1128.78|1145.91|1128.81|1145.87|1128.77|12
1651655740000|2022-05-04 09:15:40|1145.97|1128.87|1145.98|1128.88|1145.98|1128.88|1145.57|1128.47|7
1651655750000|2022-05-04 09:15:50|1145.99|1128.89|1145.76|1128.66|1145.99|1128.89|1145.75|1128.65|8
1651655760000|2022-05-04 09:16:00|1145.63|1128.53|1145.63|1128.53|1145.63|1128.53|1145.63|1128.53|1
1651655770000|2022-05-04 09:16:10|1145.62|1128.52|1144.99|1127.89|1145.62|1128.52|1144.99|1127.89|11
1651655780000|2022-05-04 09:16:20|1145.01|1127.91|1145.01|1127.91|1145.01|1127.91|1145.01|1127.91|1
1651655790000|2022-05-04 09:16:30|1144.99|1127.89|1144.97|1127.87|1144.99|1127.89|1144.97|1127.87|2
1651655800000|2022-05-04 09:16:40|1144.86|1127.76|1144.53|1127.43|1145.02|1127.92|1144.53|1127.43|8
1651655810000|2022-05-04 09:16:50|1144.54|1127.44|1144.06|1126.96|1144.99|1127.89|1144.06|1126.96|15
1651655820000|2022-05-04 09:17:00|1143.9|1126.8|1143.97|1126.87|1144.13|1127.03|1143.9|1126.8|5
1651655830000|2022-05-04 09:17:10|1143.79|1126.69|1143.79|1126.69|1143.79|1126.69|1143.79|1126.69|1
1651655840000|2022-05-04 09:17:20|1143.84|1126.74|1143.96|1126.86|1144.04|1126.94|1143.84|1126.74|13
1651655850000|2022-05-04 09:17:30|1143.97|1126.87|1143.9|1126.8|1144.06|1126.96|1143.85|1126.75|16
1651655860000|2022-05-04 09:17:40|1143.92|1126.82|1144|1126.9|1144.01|1126.91|1143.89|1126.79|9
1651655870000|2022-05-04 09:17:50|1144.01|1126.91|1143.9|1126.8|1144.05|1126.95|1143.89|1126.79|13
1651655880000|2022-05-04 09:18:00|1143.92|1126.82|1144.07|1126.97|1144.1|1127|1143.92|1126.82|13
1651655890000|2022-05-04 09:18:10|1144.04|1126.94|1144.05|1126.95|1144.1|1127|1144.04|1126.94|13
1651655900000|2022-05-04 09:18:20|1144.02|1126.92|1144.05|1126.95|1144.07|1126.97|1144.02|1126.92|3
1651655910000|2022-05-04 09:18:30|1144.02|1126.92|1144.06|1126.96|1144.08|1126.98|1144.02|1126.92|11
1651655920000|2022-05-04 09:18:40|1144.05|1126.95|1144.06|1126.96|1144.08|1126.98|1144.02|1126.92|8
1651655930000|2022-05-04 09:18:50|1144.07|1126.97|1144.05|1126.95|1144.07|1126.97|1144.02|1126.92|6
1651655940000|2022-05-04 09:19:00|1144.02|1126.92|1144.07|1126.97|1144.07|1126.97|1144.02|1126.92|6
1651655950000|2022-05-04 09:19:10|1144.09|1126.99|1144.09|1126.99|1144.09|1126.99|1144.09|1126.99|1
1651655960000|2022-05-04 09:19:20|1144.1|1127|1144.09|1126.99|1144.1|1127|1144.09|1126.99|6
1651655980000|2022-05-04 09:19:40|1144.1|1127|1144.1|1127|1144.1|1127|1144.09|1126.99|5
1651655990000|2022-05-04 09:19:50|1144.09|1126.99|1144.1|1127|1144.1|1127|1144.09|1126.99|2
1651656000000|2022-05-04 09:20:00|1144.09|1126.99|1144.5|1127.4|1144.58|1127.48|1144.09|1126.99|8
1651656010000|2022-05-04 09:20:10|1144.48|1127.38|1144.66|1127.56|1144.66|1127.56|1144.48|1127.38|19
1651656020000|2022-05-04 09:20:20|1144.5|1127.4|1144.71|1127.61|1144.73|1127.63|1144.5|1127.4|15
1651656030000|2022-05-04 09:20:30|1144.72|1127.62|1144.86|1127.76|1144.86|1127.76|1144.64|1127.54|8
1651656040000|2022-05-04 09:20:40|1144.88|1127.78|1144.31|1127.21|1144.94|1127.84|1144.3|1127.2|19
1651656050000|2022-05-04 09:20:50|1144.27|1127.17|1144.34|1127.24|1144.34|1127.24|1144.27|1127.17|3
1651656060000|2022-05-04 09:21:00|1144.22|1127.12|1144.15|1127.05|1144.25|1127.15|1144.15|1127.05|3
1651656070000|2022-05-04 09:21:10|1144.27|1127.17|1144.6|1127.5|1144.89|1127.79|1144.27|1127.17|13
1651656080000|2022-05-04 09:21:20|1144.59|1127.49|1144.76|1127.66|1144.92|1127.82|1144.59|1127.49|7
1651656090000|2022-05-04 09:21:30|1144.81|1127.71|1144.35|1127.25|1144.81|1127.71|1144.34|1127.24|6
1651656100000|2022-05-04 09:21:40|1144.17|1127.07|1144.17|1127.07|1144.35|1127.25|1144.17|1127.07|5
1651656110000|2022-05-04 09:21:50|1144.22|1127.12|1144.16|1127.06|1144.24|1127.14|1144.1|1127|4
1651656120000|2022-05-04 09:22:00|1144.04|1126.94|1142.42|1125.32|1144.12|1127.02|1142.41|1125.31|23
1651656130000|2022-05-04 09:22:10|1142.55|1125.45|1142.76|1125.66|1142.96|1125.86|1142.55|1125.45|17
1651656140000|2022-05-04 09:22:20|1142.78|1125.68|1143.04|1125.94|1143.04|1125.94|1142.78|1125.68|20
1651656150000|2022-05-04 09:22:30|1142.84|1125.74|1142.96|1125.86|1143.13|1126.03|1142.73|1125.63|13
1651656160000|2022-05-04 09:22:40|1142.97|1125.87|1142.27|1125.17|1143.06|1125.96|1142.27|1125.17|16
1651656170000|2022-05-04 09:22:50|1142.23|1125.13|1141.33|1124.23|1142.26|1125.16|1141.23|1124.13|20
1651656180000|2022-05-04 09:23:00|1141.36|1124.26|1141.28|1124.18|1141.36|1124.26|1141.28|1124.18|2
1651656190000|2022-05-04 09:23:10|1141.3|1124.2|1141.28|1124.18|1141.31|1124.21|1141.26|1124.16|7
1651656200000|2022-05-04 09:23:20|1141.35|1124.25|1140.94|1123.84|1141.35|1124.25|1140.94|1123.84|7
1651656210000|2022-05-04 09:23:30|1140.93|1123.83|1140.33|1123.23|1140.93|1123.83|1140.33|1123.23|12
1651656220000|2022-05-04 09:23:40|1140.11|1123.01|1140.02|1122.92|1140.11|1123.01|1139.84|1122.74|13
1651656230000|2022-05-04 09:23:50|1139.84|1122.74|1139.83|1122.73|1139.89|1122.79|1139.74|1122.64|8
1651656240000|2022-05-04 09:24:00|1139.85|1122.75|1140.08|1122.98|1140.11|1123.01|1139.85|1122.75|9
1651656250000|2022-05-04 09:24:10|1140.11|1123.01|1140.07|1122.97|1140.11|1123.01|1140.05|1122.95|6
1651656260000|2022-05-04 09:24:20|1140.08|1122.98|1140.37|1123.27|1140.37|1123.27|1140.08|1122.98|8
1651656270000|2022-05-04 09:24:30|1140.36|1123.26|1140.84|1123.74|1140.93|1123.83|1140.32|1123.22|22
1651656280000|2022-05-04 09:24:40|1140.97|1123.87|1140.92|1123.82|1141.04|1123.94|1140.88|1123.78|16
1651656290000|2022-05-04 09:24:50|1140.97|1123.87|1140.91|1123.81|1141.06|1123.96|1140.91|1123.81|9
1651656300000|2022-05-04 09:25:00|1140.92|1123.82|1140.88|1123.78|1140.95|1123.85|1140.84|1123.74|9
1651656310000|2022-05-04 09:25:10|1140.81|1123.71|1140.87|1123.77|1140.87|1123.77|1140.81|1123.71|5
1651656320000|2022-05-04 09:25:20|1140.96|1123.86|1140.82|1123.72|1140.96|1123.86|1140.82|1123.72|5
1651656330000|2022-05-04 09:25:30|1140.68|1123.58|1139.84|1122.74|1140.88|1123.78|1139.84|1122.74|20
1651656340000|2022-05-04 09:25:40|1139.99|1122.89|1139.93|1122.83|1139.99|1122.89|1139.87|1122.77|6
1651656350000|2022-05-04 09:25:50|1139.92|1122.82|1139.98|1122.88|1140.05|1122.95|1139.9|1122.8|6
1651656360000|2022-05-04 09:26:00|1139.91|1122.81|1139.84|1122.74|1139.91|1122.81|1139.84|1122.74|3
1651656370000|2022-05-04 09:26:10|1139.85|1122.75|1139.97|1122.87|1139.97|1122.87|1139.83|1122.73|5
1651656380000|2022-05-04 09:26:20|1139.99|1122.89|1139.99|1122.89|1139.99|1122.89|1139.9|1122.8|20
1651656390000|2022-05-04 09:26:30|1139.98|1122.88|1139.97|1122.87|1140|1122.9|1139.94|1122.84|10
1651656400000|2022-05-04 09:26:40|1139.87|1122.77|1139.97|1122.87|1140.03|1122.93|1139.87|1122.77|6
1651656410000|2022-05-04 09:26:50|1139.96|1122.86|1139.95|1122.85|1139.96|1122.86|1139.95|1122.85|2
1651656420000|2022-05-04 09:27:00|1139.99|1122.89|1140.02|1122.92|1140.03|1122.93|1139.9|1122.8|10
1651656430000|2022-05-04 09:27:10|1140.06|1122.96|1140.06|1122.96|1140.06|1122.96|1140.01|1122.91|10
1651656440000|2022-05-04 09:27:20|1140.05|1122.95|1140.23|1123.13|1140.51|1123.41|1140.04|1122.94|15
1651656450000|2022-05-04 09:27:30|1140.24|1123.14|1140.35|1123.25|1140.39|1123.29|1140.17|1123.07|11
1651656460000|2022-05-04 09:27:40|1140.37|1123.27|1140.32|1123.22|1140.38|1123.28|1140.3|1123.2|11
1651656470000|2022-05-04 09:27:50|1140.22|1123.12|1140.23|1123.13|1140.23|1123.13|1140.17|1123.07|4
1651656480000|2022-05-04 09:28:00|1140.25|1123.15|1140.34|1123.24|1140.36|1123.26|1140.14|1123.04|8
1651656490000|2022-05-04 09:28:10|1140.32|1123.22|1140.35|1123.25|1140.42|1123.32|1140.15|1123.05|8
1651656500000|2022-05-04 09:28:20|1140.3|1123.2|1140.3|1123.2|1140.3|1123.2|1140.3|1123.2|1
1651656510000|2022-05-04 09:28:30|1140.14|1123.04|1140.14|1123.04|1140.14|1123.04|1140.14|1123.04|1
1651656520000|2022-05-04 09:28:40|1140.28|1123.18|1140.28|1123.18|1140.28|1123.18|1140.28|1123.18|1
1651656530000|2022-05-04 09:28:50|1140.29|1123.19|1140.09|1122.99|1140.29|1123.19|1140.06|1122.96|9
1651656540000|2022-05-04 09:29:00|1140.1|1123|1140.19|1123.09|1140.19|1123.09|1140.1|1123|10
1651656550000|2022-05-04 09:29:10|1140.2|1123.1|1140.19|1123.09|1140.2|1123.1|1140.19|1123.09|4
1651656560000|2022-05-04 09:29:20|1140.2|1123.1|1140.78|1123.68|1140.78|1123.68|1140.2|1123.1|19
1651656570000|2022-05-04 09:29:30|1140.81|1123.71|1140.67|1123.57|1140.81|1123.71|1140.59|1123.49|9
1651656580000|2022-05-04 09:29:40|1140.69|1123.59|1140.97|1123.87|1140.97|1123.87|1140.61|1123.51|14
1651656590000|2022-05-04 09:29:50|1140.96|1123.86|1140.21|1123.11|1140.96|1123.86|1140.21|1123.11|14
1651656600000|2022-05-04 09:30:00|1140.11|1123.01|1140.17|1123.07|1140.22|1123.12|1140.08|1122.98|12
1651656610000|2022-05-04 09:30:10|1140.18|1123.08|1140.26|1123.16|1140.26|1123.16|1140.17|1123.07|7
1651656620000|2022-05-04 09:30:20|1140.24|1123.14|1140.29|1123.19|1140.3|1123.2|1140.24|1123.14|3
1651656630000|2022-05-04 09:30:30|1140.31|1123.21|1140.28|1123.18|1140.43|1123.33|1140.21|1123.11|7
1651656640000|2022-05-04 09:30:40|1140.25|1123.15|1140.23|1123.13|1140.25|1123.15|1140.2|1123.1|8
1651656650000|2022-05-04 09:30:50|1140.24|1123.14|1141.01|1123.91|1141.09|1123.99|1140.2|1123.1|20
1651656660000|2022-05-04 09:31:00|1141.12|1124.02|1141.5|1124.4|1141.98|1124.88|1141.12|1124.02|18
1651656670000|2022-05-04 09:31:10|1141.53|1124.43|1141.71|1124.61|1142.06|1124.96|1141.53|1124.43|16
1651656680000|2022-05-04 09:31:20|1141.73|1124.63|1141.84|1124.74|1141.84|1124.74|1141.72|1124.62|12
1651656690000|2022-05-04 09:31:30|1141.95|1124.85|1142.04|1124.94|1142.06|1124.96|1141.9|1124.8|10
1651656700000|2022-05-04 09:31:40|1142|1124.9|1141.91|1124.81|1142.04|1124.94|1141.91|1124.81|10
1651656710000|2022-05-04 09:31:50|1141.9|1124.8|1141.9|1124.8|1141.9|1124.8|1141.9|1124.8|1
1651656720000|2022-05-04 09:32:00|1141.88|1124.78|1141.98|1124.88|1142.07|1124.97|1141.66|1124.56|15
1651656730000|2022-05-04 09:32:10|1141.99|1124.89|1142.05|1124.95|1142.06|1124.96|1141.86|1124.76|18
1651656740000|2022-05-04 09:32:20|1142.07|1124.97|1142.06|1124.96|1142.07|1124.97|1142.04|1124.94|12
1651656750000|2022-05-04 09:32:30|1142.07|1124.97|1142.07|1124.97|1142.07|1124.97|1142.04|1124.94|5
1651656760000|2022-05-04 09:32:40|1142.1|1125|1142.1|1125|1142.1|1125|1142.09|1124.99|3
1651656770000|2022-05-04 09:32:50|1142.09|1124.99|1142|1124.9|1142.09|1124.99|1141.98|1124.88|5
1651656780000|2022-05-04 09:33:00|1141.93|1124.83|1141.99|1124.89|1142.06|1124.96|1141.93|1124.83|11
1651656790000|2022-05-04 09:33:10|1142|1124.9|1142.07|1124.97|1142.08|1124.98|1142|1124.9|8
1651656800000|2022-05-04 09:33:20|1142.06|1124.96|1142.02|1124.92|1142.06|1124.96|1141.97|1124.87|10
1651656810000|2022-05-04 09:33:30|1141.97|1124.87|1142.07|1124.97|1142.08|1124.98|1141.87|1124.77|13
1651656820000|2022-05-04 09:33:40|1142.08|1124.98|1142.07|1124.97|1142.09|1124.99|1142.07|1124.97|4
1651656830000|2022-05-04 09:33:50|1142.06|1124.96|1142.06|1124.96|1142.06|1124.96|1142.05|1124.95|3
1651656840000|2022-05-04 09:34:00|1142.03|1124.93|1142.06|1124.96|1142.1|1125|1142.03|1124.93|11
1651656850000|2022-05-04 09:34:10|1142.04|1124.94|1142.15|1125.05|1142.25|1125.15|1142.04|1124.94|7
1651656860000|2022-05-04 09:34:20|1142.09|1124.99|1142.11|1125.01|1142.11|1125.01|1142.09|1124.99|2
1651656870000|2022-05-04 09:34:30|1142.14|1125.04|1142.1|1125|1142.14|1125.04|1142.1|1125|2
1651656880000|2022-05-04 09:34:40|1142.11|1125.01|1142.1|1125|1142.11|1125.01|1142.1|1125|2
1651656900000|2022-05-04 09:35:00|1142.09|1124.99|1142.09|1124.99|1142.1|1125|1142.09|1124.99|3
1651656910000|2022-05-04 09:35:10|1142.1|1125|1142.14|1125.04|1142.14|1125.04|1142.09|1124.99|3
1651656920000|2022-05-04 09:35:20|1142.15|1125.05|1142.1|1125|1142.15|1125.05|1142.05|1124.95|3
1651656930000|2022-05-04 09:35:30|1142.11|1125.01|1142.11|1125.01|1142.11|1125.01|1142.11|1125.01|1
1651656950000|2022-05-04 09:35:50|1142.13|1125.03|1142.16|1125.06|1142.16|1125.06|1142.12|1125.02|3
1651656960000|2022-05-04 09:36:00|1142.14|1125.04|1142.09|1124.99|1142.14|1125.04|1142.04|1124.94|6
1651656970000|2022-05-04 09:36:10|1142.1|1125|1142.19|1125.09|1142.19|1125.09|1142.09|1124.99|3
1651656990000|2022-05-04 09:36:30|1142.17|1125.07|1142.17|1125.07|1142.17|1125.07|1142.16|1125.06|5
1651657000000|2022-05-04 09:36:40|1142.18|1125.08|1142.92|1125.82|1142.92|1125.82|1142.17|1125.07|8
1651657010000|2022-05-04 09:36:50|1142.94|1125.84|1142.88|1125.78|1142.99|1125.89|1142.84|1125.74|7
1651657020000|2022-05-04 09:37:00|1142.89|1125.79|1142.91|1125.81|1142.95|1125.85|1142.89|1125.79|10
1651657030000|2022-05-04 09:37:10|1142.92|1125.82|1142.92|1125.82|1142.92|1125.82|1142.92|1125.82|1
1651657040000|2022-05-04 09:37:20|1142.91|1125.81|1142.56|1125.46|1142.97|1125.87|1142.36|1125.26|12
1651657050000|2022-05-04 09:37:30|1142.77|1125.67|1142.52|1125.42|1142.77|1125.67|1142.52|1125.42|4
1651657060000|2022-05-04 09:37:40|1142.53|1125.43|1142.33|1125.23|1142.53|1125.43|1142.33|1125.23|4
1651657070000|2022-05-04 09:37:50|1142.13|1125.03|1142.07|1124.97|1142.13|1125.03|1142.07|1124.97|5
1651657080000|2022-05-04 09:38:00|1142.33|1125.23|1142.09|1124.99|1142.97|1125.87|1142.09|1124.99|34
1651657090000|2022-05-04 09:38:10|1142.04|1124.94|1142.13|1125.03|1142.13|1125.03|1142.01|1124.91|5
1651657100000|2022-05-04 09:38:20|1142.11|1125.01|1142.04|1124.94|1142.11|1125.01|1142.02|1124.92|5
1651657110000|2022-05-04 09:38:30|1141.92|1124.82|1141.55|1124.45|1141.92|1124.82|1141.34|1124.24|20
1651657120000|2022-05-04 09:38:40|1141.57|1124.47|1141.71|1124.61|1141.75|1124.65|1141.52|1124.42|19
1651657130000|2022-05-04 09:38:50|1141.99|1124.89|1141.97|1124.87|1142|1124.9|1141.97|1124.87|5
1651657140000|2022-05-04 09:39:00|1142.04|1124.94|1142.04|1124.94|1142.09|1124.99|1142.02|1124.92|6
1651657150000|2022-05-04 09:39:10|1142.07|1124.97|1142.17|1125.07|1142.64|1125.54|1142.07|1124.97|21
1651657160000|2022-05-04 09:39:20|1142.16|1125.06|1142.19|1125.09|1142.19|1125.09|1142.16|1125.06|2
1651657170000|2022-05-04 09:39:30|1142.14|1125.04|1142.07|1124.97|1142.14|1125.04|1142.07|1124.97|5
1651657180000|2022-05-04 09:39:40|1142.01|1124.91|1142.07|1124.97|1142.07|1124.97|1142|1124.9|5
1651657190000|2022-05-04 09:39:50|1142.08|1124.98|1142.16|1125.06|1142.17|1125.07|1142.08|1124.98|8
1651657200000|2022-05-04 09:40:00|1142.15|1125.05|1142.12|1125.02|1142.25|1125.15|1142.03|1124.93|12
1651657210000|2022-05-04 09:40:10|1142.16|1125.06|1142.16|1125.06|1142.16|1125.06|1142.16|1125.06|1
1651657220000|2022-05-04 09:40:20|1142.17|1125.07|1142.17|1125.07|1142.17|1125.07|1142.17|1125.07|1
1651657230000|2022-05-04 09:40:30|1142.12|1125.02|1142.27|1125.17|1142.38|1125.28|1142.12|1125.02|6
1651657240000|2022-05-04 09:40:40|1142.37|1125.27|1143.01|1125.91|1143.06|1125.96|1142.37|1125.27|22
1651657250000|2022-05-04 09:40:50|1143.02|1125.92|1143|1125.9|1143.03|1125.93|1142.93|1125.83|10
1651657260000|2022-05-04 09:41:00|1142.97|1125.87|1142.61|1125.51|1142.98|1125.88|1142.45|1125.35|16
1651657270000|2022-05-04 09:41:10|1142.45|1125.35|1142.45|1125.35|1142.45|1125.35|1142.45|1125.35|1
1651657290000|2022-05-04 09:41:30|1142.9|1125.8|1142.54|1125.44|1142.9|1125.8|1142.45|1125.35|7
1651657300000|2022-05-04 09:41:40|1142.52|1125.42|1142.25|1125.15|1142.52|1125.42|1142.25|1125.15|4
1651657310000|2022-05-04 09:41:50|1142.05|1124.95|1142.04|1124.94|1142.19|1125.09|1141.99|1124.89|11
1651657320000|2022-05-04 09:42:00|1141.99|1124.89|1141.82|1124.72|1142|1124.9|1141.73|1124.63|16
1651657330000|2022-05-04 09:42:10|1141.98|1124.88|1142.02|1124.92|1142.11|1125.01|1141.93|1124.83|8
1651657340000|2022-05-04 09:42:20|1141.98|1124.88|1142.12|1125.02|1142.12|1125.02|1141.92|1124.82|6
1651657350000|2022-05-04 09:42:30|1142.1|1125|1142.05|1124.95|1142.11|1125.01|1142.05|1124.95|4
1651657360000|2022-05-04 09:42:40|1142.08|1124.98|1142.26|1125.16|1142.26|1125.16|1142.07|1124.97|4
1651657370000|2022-05-04 09:42:50|1142.29|1125.19|1142.26|1125.16|1142.29|1125.19|1142.26|1125.16|9
1651657380000|2022-05-04 09:43:00|1142.29|1125.19|1142.26|1125.16|1142.29|1125.19|1142.26|1125.16|2
1651657390000|2022-05-04 09:43:10|1142.16|1125.06|1142.18|1125.08|1142.18|1125.08|1142.16|1125.06|2
1651657410000|2022-05-04 09:43:30|1142.15|1125.05|1142.15|1125.05|1142.15|1125.05|1142.15|1125.05|1
1651657420000|2022-05-04 09:43:40|1142.07|1124.97|1142.08|1124.98|1142.14|1125.04|1142|1124.9|6
1651657430000|2022-05-04 09:43:50|1142.03|1124.93|1141.86|1124.76|1142.03|1124.93|1141.86|1124.76|4
1651657440000|2022-05-04 09:44:00|1141.85|1124.75|1141.03|1123.93|1141.87|1124.77|1140.68|1123.58|22
1651657450000|2022-05-04 09:44:10|1141.02|1123.92|1141.07|1123.97|1141.1|1124|1140.93|1123.83|11
1651657460000|2022-05-04 09:44:20|1141.05|1123.95|1141.08|1123.98|1141.08|1123.98|1141.05|1123.95|2
1651657470000|2022-05-04 09:44:30|1141.07|1123.97|1141.64|1124.54|1141.65|1124.55|1141.07|1123.97|15
1651657480000|2022-05-04 09:44:40|1141.59|1124.49|1141.31|1124.21|1141.66|1124.56|1141.31|1124.21|14
1651657490000|2022-05-04 09:44:50|1141.32|1124.22|1141.33|1124.23|1141.33|1124.23|1141.31|1124.21|5
1651657500000|2022-05-04 09:45:00|1141.28|1124.18|1141.28|1124.18|1141.28|1124.18|1141.28|1124.18|1
1651657510000|2022-05-04 09:45:10|1141.25|1124.15|1141.25|1124.15|1141.25|1124.15|1141.25|1124.15|1
1651657530000|2022-05-04 09:45:30|1141.23|1124.13|1141.23|1124.13|1141.27|1124.17|1141.23|1124.13|3
1651657540000|2022-05-04 09:45:40|1141.24|1124.14|1141.07|1123.97|1141.24|1124.14|1141.07|1123.97|15
1651657550000|2022-05-04 09:45:50|1141.06|1123.96|1141.1|1124|1141.14|1124.04|1141.06|1123.96|9
1651657560000|2022-05-04 09:46:00|1141.14|1124.04|1140.46|1123.36|1141.14|1124.04|1140.46|1123.36|13
1651657580000|2022-05-04 09:46:20|1140.51|1123.41|1140.51|1123.41|1140.53|1123.43|1140.51|1123.41|3
1651657590000|2022-05-04 09:46:30|1140.49|1123.39|1140.22|1123.12|1140.5|1123.4|1139.95|1122.85|24
1651657600000|2022-05-04 09:46:40|1140.21|1123.11|1140.42|1123.32|1140.44|1123.34|1140.16|1123.06|21
1651657610000|2022-05-04 09:46:50|1140.43|1123.33|1140.47|1123.37|1140.47|1123.37|1140.43|1123.33|3
1651657620000|2022-05-04 09:47:00|1140.31|1123.21|1140.85|1123.75|1140.85|1123.75|1140.31|1123.21|16
1651657630000|2022-05-04 09:47:10|1140.84|1123.74|1140.12|1123.02|1140.84|1123.74|1140.12|1123.02|15
1651657640000|2022-05-04 09:47:20|1140.14|1123.04|1139.96|1122.86|1140.22|1123.12|1139.95|1122.85|13
1651657650000|2022-05-04 09:47:30|1139.98|1122.88|1139.89|1122.79|1140.03|1122.93|1139.89|1122.79|10
1651657660000|2022-05-04 09:47:40|1139.87|1122.77|1139.68|1122.58|1139.97|1122.87|1139.68|1122.58|17
1651657670000|2022-05-04 09:47:50|1139.69|1122.59|1139.15|1122.05|1139.76|1122.66|1139.15|1122.05|14
1651657680000|2022-05-04 09:48:00|1139.12|1122.02|1139.21|1122.11|1139.24|1122.14|1139.12|1122.02|5
1651657690000|2022-05-04 09:48:10|1139.22|1122.12|1139.09|1121.99|1139.25|1122.15|1139.09|1121.99|7
1651657700000|2022-05-04 09:48:20|1139.17|1122.07|1139.19|1122.09|1139.19|1122.09|1139.17|1122.07|2
1651657710000|2022-05-04 09:48:30|1139.18|1122.08|1139.15|1122.05|1139.19|1122.09|1139.15|1122.05|6
1651657730000|2022-05-04 09:48:50|1139.18|1122.08|1139.12|1122.02|1139.18|1122.08|1139.12|1122.02|3
1651657740000|2022-05-04 09:49:00|1138.99|1121.89|1139.01|1121.91|1139.01|1121.91|1138.97|1121.87|4
1651657750000|2022-05-04 09:49:10|1138.99|1121.89|1139.12|1122.02|1139.12|1122.02|1138.89|1121.79|5
1651657760000|2022-05-04 09:49:20|1139.03|1121.93|1139.05|1121.95|1139.47|1122.37|1139.01|1121.91|16
1651657770000|2022-05-04 09:49:30|1139.19|1122.09|1139.19|1122.09|1139.19|1122.09|1139.19|1122.09|1
1651657780000|2022-05-04 09:49:40|1139.22|1122.12|1139.22|1122.12|1139.22|1122.12|1139.22|1122.12|1
1651657790000|2022-05-04 09:49:50|1139.23|1122.13|1139.5|1122.4|1139.54|1122.44|1139.23|1122.13|5
1651657800000|2022-05-04 09:50:00|1139.49|1122.39|1139.59|1122.49|1139.61|1122.51|1139.49|1122.39|9
1651657810000|2022-05-04 09:50:10|1139.61|1122.51|1139.61|1122.51|1139.61|1122.51|1139.53|1122.43|4
1651657820000|2022-05-04 09:50:20|1139.59|1122.49|1139.38|1122.28|1139.59|1122.49|1139.34|1122.24|10
1651657830000|2022-05-04 09:50:30|1139.33|1122.23|1139.11|1122.01|1139.33|1122.23|1139.11|1122.01|7
1651657840000|2022-05-04 09:50:40|1139.1|1122|1139.02|1121.92|1139.12|1122.02|1138.97|1121.87|6
1651657850000|2022-05-04 09:50:50|1139.04|1121.94|1139.07|1121.97|1139.09|1121.99|1139.04|1121.94|4
1651657860000|2022-05-04 09:51:00|1139.08|1121.98|1139.08|1121.98|1139.15|1122.05|1139.01|1121.91|5
1651657870000|2022-05-04 09:51:10|1139.09|1121.99|1139.09|1121.99|1139.13|1122.03|1138.95|1121.85|9
1651657880000|2022-05-04 09:51:20|1139.1|1122|1139.12|1122.02|1139.12|1122.02|1138.99|1121.89|7
1651657890000|2022-05-04 09:51:30|1139.07|1121.97|1139.03|1121.93|1139.08|1121.98|1139|1121.9|10
1651657900000|2022-05-04 09:51:40|1138.96|1121.86|1138.23|1121.13|1138.97|1121.87|1138.16|1121.06|12
1651657910000|2022-05-04 09:51:50|1138.08|1120.98|1138.34|1121.24|1138.48|1121.38|1138.08|1120.98|14
1651657920000|2022-05-04 09:52:00|1138.26|1121.16|1138.19|1121.09|1138.34|1121.24|1138.13|1121.03|12
1651657930000|2022-05-04 09:52:10|1138.14|1121.04|1138.52|1121.42|1138.62|1121.52|1138.14|1121.04|6
1651657940000|2022-05-04 09:52:20|1138.39|1121.29|1138.42|1121.32|1138.53|1121.43|1138.34|1121.24|10
1651657950000|2022-05-04 09:52:30|1138.43|1121.33|1138.7|1121.6|1138.7|1121.6|1138.43|1121.33|8
1651657960000|2022-05-04 09:52:40|1138.55|1121.45|1138.17|1121.07|1138.55|1121.45|1138.17|1121.07|7
1651657970000|2022-05-04 09:52:50|1138.22|1121.12|1138.12|1121.02|1138.28|1121.18|1138.12|1121.02|8
1651657980000|2022-05-04 09:53:00|1138.14|1121.04|1138.19|1121.09|1138.22|1121.12|1138.14|1121.04|3
1651657990000|2022-05-04 09:53:10|1138.22|1121.12|1138.19|1121.09|1138.22|1121.12|1138.19|1121.09|4
1651658000000|2022-05-04 09:53:20|1138.2|1121.1|1138.45|1121.35|1138.47|1121.37|1138.2|1121.1|5
1651658010000|2022-05-04 09:53:30|1138.44|1121.34|1138.21|1121.11|1138.44|1121.34|1138.21|1121.11|4
1651658020000|2022-05-04 09:53:40|1138.16|1121.06|1138.21|1121.11|1138.21|1121.11|1138.16|1121.06|5
1651658030000|2022-05-04 09:53:50|1138.23|1121.13|1138.28|1121.18|1138.28|1121.18|1138.23|1121.13|3
1651658040000|2022-05-04 09:54:00|1138.24|1121.14|1138.24|1121.14|1138.24|1121.14|1138.24|1121.14|1
1651658050000|2022-05-04 09:54:10|1138.1|1121|1138.1|1121|1138.1|1121|1138.1|1121|1
1651658060000|2022-05-04 09:54:20|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1138.09|1120.99|1
1651658070000|2022-05-04 09:54:30|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1
1651658080000|2022-05-04 09:54:40|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1138.08|1120.98|1
1651658090000|2022-05-04 09:54:50|1138.07|1120.97|1138.06|1120.96|1138.08|1120.98|1138.04|1120.94|5
1651658100000|2022-05-04 09:55:00|1138.07|1120.97|1138.12|1121.02|1138.12|1121.02|1138.07|1120.97|3
1651658110000|2022-05-04 09:55:10|1138.11|1121.01|1138.11|1121.01|1138.13|1121.03|1138.11|1121.01|3
1651658120000|2022-05-04 09:55:20|1138.1|1121|1138.09|1120.99|1138.1|1121|1138.08|1120.98|3
1651658130000|2022-05-04 09:55:30|1138.06|1120.96|1138.07|1120.97|1138.07|1120.97|1138.04|1120.94|3
1651658140000|2022-05-04 09:55:40|1138.12|1121.02|1138.12|1121.02|1138.12|1121.02|1138.12|1121.02|1
1651658150000|2022-05-04 09:55:50|1138.09|1120.99|1139.11|1122.01|1139.17|1122.07|1138.09|1120.99|14
1651658160000|2022-05-04 09:56:00|1138.99|1121.89|1138.95|1121.85|1139.17|1122.07|1138.92|1121.82|18
1651658170000|2022-05-04 09:56:10|1138.94|1121.84|1138.37|1121.27|1138.97|1121.87|1138.37|1121.27|21
1651658180000|2022-05-04 09:56:20|1138.38|1121.28|1138.6|1121.5|1138.68|1121.58|1138.23|1121.13|13
1651658190000|2022-05-04 09:56:30|1138.61|1121.51|1138.65|1121.55|1138.66|1121.56|1138.59|1121.49|12
1651658200000|2022-05-04 09:56:40|1138.66|1121.56|1138.66|1121.56|1138.66|1121.56|1138.65|1121.55|3
1651658220000|2022-05-04 09:57:00|1138.41|1121.31|1138.65|1121.55|1138.75|1121.65|1138.41|1121.31|3
1651658230000|2022-05-04 09:57:10|1138.46|1121.36|1138.87|1121.77|1138.87|1121.77|1138.37|1121.27|6
1651658240000|2022-05-04 09:57:20|1138.6|1121.5|1138.6|1121.5|1138.6|1121.5|1138.6|1121.5|1
1651658260000|2022-05-04 09:57:40|1138.34|1121.24|1138.34|1121.24|1138.34|1121.24|1138.34|1121.24|1
1651658280000|2022-05-04 09:58:00|1138.55|1121.45|1138.34|1121.24|1138.55|1121.45|1138.34|1121.24|2
1651658300000|2022-05-04 09:58:20|1138.5|1121.4|1138.5|1121.4|1138.5|1121.4|1138.5|1121.4|1
1651658310000|2022-05-04 09:58:30|1138.46|1121.36|1138.38|1121.28|1138.5|1121.4|1138.37|1121.27|8
1651658340000|2022-05-04 09:59:00|1138.3|1121.2|1138.3|1121.2|1138.3|1121.2|1138.3|1121.2|1
1651658350000|2022-05-04 09:59:10|1138.43|1121.33|1138.3|1121.2|1138.43|1121.33|1138.3|1121.2|2
1651658360000|2022-05-04 09:59:20|1138.69|1121.59|1138.38|1121.28|1138.69|1121.59|1138.38|1121.28|6
1651658370000|2022-05-04 09:59:30|1138.47|1121.37|1138.47|1121.37|1138.47|1121.37|1138.47|1121.37|1
1651658380000|2022-05-04 09:59:40|1138.73|1121.63|1138.72|1121.62|1138.73|1121.63|1138.48|1121.38|10
1651658400000|2022-05-04 10:00:00|1138.73|1121.63|1139.24|1122.14|1139.65|1122.55|1138.73|1121.63|14
1651658410000|2022-05-04 10:00:10|1139.27|1122.17|1139.77|1122.67|1139.96|1122.86|1139.27|1122.17|16
1651658420000|2022-05-04 10:00:20|1139.76|1122.66|1139.65|1122.55|1139.88|1122.78|1139.65|1122.55|12
1651658430000|2022-05-04 10:00:30|1139.08|1121.98|1139.08|1121.98|1139.08|1121.98|1139.08|1121.98|1
1651658440000|2022-05-04 10:00:40|1138.98|1121.88|1138.98|1121.88|1138.98|1121.88|1138.98|1121.88|1
1651658460000|2022-05-04 10:01:00|1139.05|1121.95|1139.05|1121.95|1139.05|1121.95|1139.05|1121.95|1
1651658470000|2022-05-04 10:01:10|1138.95|1121.85|1138.55|1121.45|1138.95|1121.85|1138.48|1121.38|9
1651658480000|2022-05-04 10:01:20|1138.52|1121.42|1138.51|1121.41|1138.52|1121.42|1138.51|1121.41|6
1651658490000|2022-05-04 10:01:30|1138.39|1121.29|1137.96|1120.86|1138.39|1121.29|1137.94|1120.84|10
1651658500000|2022-05-04 10:01:40|1137.97|1120.87|1137.99|1120.89|1138.05|1120.95|1137.77|1120.67|8
1651658510000|2022-05-04 10:01:50|1138.01|1120.91|1137.99|1120.89|1138.01|1120.91|1137.99|1120.89|2
1651658520000|2022-05-04 10:02:00|1138.24|1121.14|1138.87|1121.77|1138.87|1121.77|1138.24|1121.14|15
1651658530000|2022-05-04 10:02:10|1138.85|1121.75|1139.45|1122.35|1139.52|1122.42|1138.71|1121.61|9
1651658540000|2022-05-04 10:02:20|1139.3|1122.2|1139.52|1122.42|1139.55|1122.45|1139.3|1122.2|21
1651658550000|2022-05-04 10:02:30|1139.54|1122.44|1139.56|1122.46|1139.59|1122.49|1139.4|1122.3|22
1651658560000|2022-05-04 10:02:40|1139.54|1122.44|1139.54|1122.44|1139.54|1122.44|1139.49|1122.39|6
1651658570000|2022-05-04 10:02:50|1139.39|1122.29|1139.39|1122.29|1139.39|1122.29|1139.39|1122.29|1
1651658580000|2022-05-04 10:03:00|1139.38|1122.28|1139.25|1122.15|1139.46|1122.36|1139.25|1122.15|8
1651658590000|2022-05-04 10:03:10|1139.26|1122.16|1139.46|1122.36|1139.63|1122.53|1139.26|1122.16|15
1651658600000|2022-05-04 10:03:20|1139.51|1122.41|1138.85|1121.75|1139.51|1122.41|1138.77|1121.67|19
1651658610000|2022-05-04 10:03:30|1138.86|1121.76|1138.87|1121.77|1138.87|1121.77|1138.86|1121.76|2
1651658620000|2022-05-04 10:03:40|1138.76|1121.66|1138.84|1121.74|1138.86|1121.76|1138.76|1121.66|4
1651658630000|2022-05-04 10:03:50|1138.76|1121.66|1138.76|1121.66|1138.77|1121.67|1138.73|1121.63|5
1651658640000|2022-05-04 10:04:00|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1
1651658650000|2022-05-04 10:04:10|1138.71|1121.61|1138.7|1121.6|1138.72|1121.62|1138.69|1121.59|4
1651658660000|2022-05-04 10:04:20|1138.76|1121.66|1138.13|1121.03|1138.76|1121.66|1138.13|1121.03|12
1651658670000|2022-05-04 10:04:30|1138.09|1120.99|1138.1|1121|1138.1|1121|1138.08|1120.98|4
1651658680000|2022-05-04 10:04:40|1138.29|1121.19|1138.04|1120.94|1138.29|1121.19|1138.03|1120.93|4
1651658690000|2022-05-04 10:04:50|1138.05|1120.95|1138.55|1121.45|1138.55|1121.45|1137.98|1120.88|8
1651658700000|2022-05-04 10:05:00|1138.82|1121.72|1138.72|1121.62|1138.82|1121.72|1138.72|1121.62|2
1651658710000|2022-05-04 10:05:10|1138.7|1121.6|1138.7|1121.6|1138.7|1121.6|1138.7|1121.6|1
1651658720000|2022-05-04 10:05:20|1138.72|1121.62|1138.7|1121.6|1138.72|1121.62|1138.67|1121.57|4
1651658730000|2022-05-04 10:05:30|1138.71|1121.61|1138.71|1121.61|1138.71|1121.61|1138.71|1121.61|1
1651658740000|2022-05-04 10:05:40|1138.72|1121.62|1138.72|1121.62|1138.72|1121.62|1138.7|1121.6|3
1651658750000|2022-05-04 10:05:50|1138.67|1121.57|1138.75|1121.65|1138.75|1121.65|1138.67|1121.57|4
1651658760000|2022-05-04 10:06:00|1138.76|1121.66|1138.76|1121.66|1138.76|1121.66|1138.76|1121.66|1
1651658800000|2022-05-04 10:06:40|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1138.77|1121.67|1
1651658810000|2022-05-04 10:06:50|1138.76|1121.66|1138.33|1121.23|1138.76|1121.66|1138.33|1121.23|10
1651658820000|2022-05-04 10:07:00|1138.35|1121.25|1138.33|1121.23|1138.35|1121.25|1138.17|1121.07|5
1651658830000|2022-05-04 10:07:10|1138.42|1121.32|1138.77|1121.67|1138.77|1121.67|1138.42|1121.32|9
1651658840000|2022-05-04 10:07:20|1138.67|1121.57|1138.84|1121.74|1138.84|1121.74|1138.67|1121.57|4
1651658850000|2022-05-04 10:07:30|1138.85|1121.75|1138.83|1121.73|1138.87|1121.77|1138.68|1121.58|12
1651658860000|2022-05-04 10:07:40|1138.79|1121.69|1138.96|1121.86|1138.96|1121.86|1138.79|1121.69|4
1651658870000|2022-05-04 10:07:50|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1138.86|1121.76|1
1651658890000|2022-05-04 10:08:10|1138.93|1121.83|1138.93|1121.83|1138.93|1121.83|1138.93|1121.83|1
1651658900000|2022-05-04 10:08:20|1138.59|1121.49|1138.59|1121.49|1138.59|1121.49|1138.59|1121.49|1
1651658920000|2022-05-04 10:08:40|1138.55|1121.45|1138.59|1121.49|1138.59|1121.49|1138.52|1121.42|5
1651658930000|2022-05-04 10:08:50|1138.58|1121.48|1139.59|1122.49|1139.59|1122.49|1138.58|1121.48|12
1651658950000|2022-05-04 10:09:10|1139.35|1122.25|1139.68|1122.58|1139.7|1122.6|1139.34|1122.24|9
1651658960000|2022-05-04 10:09:20|1139.58|1122.48|1139.47|1122.37|1139.58|1122.48|1139.41|1122.31|6
1651658980000|2022-05-04 10:09:40|1139.71|1122.61|1139.92|1122.82|1139.92|1122.82|1139.71|1122.61|2
1651659000000|2022-05-04 10:10:00|1139.6|1122.5|1139.67|1122.57|1139.92|1122.82|1139.5|1122.4|7
1651659010000|2022-05-04 10:10:10|1139.73|1122.63|1140.27|1123.17|1140.37|1123.27|1139.73|1122.63|9
1651659020000|2022-05-04 10:10:20|1140.23|1123.13|1140.59|1123.49|1140.59|1123.49|1140.23|1123.13|17
1651659030000|2022-05-04 10:10:30|1140.67|1123.57|1141.62|1124.52|1141.62|1124.52|1140.62|1123.52|21
1651659040000|2022-05-04 10:10:40|1141.63|1124.53|1141.71|1124.61|1141.78|1124.68|1141.61|1124.51|9
1651659050000|2022-05-04 10:10:50|1141.72|1124.62|1141.74|1124.64|1141.77|1124.67|1141.61|1124.51|12
1651659060000|2022-05-04 10:11:00|1141.87|1124.77|1141.85|1124.75|1142|1124.9|1141.71|1124.61|13
1651659070000|2022-05-04 10:11:10|1141.87|1124.77|1141.82|1124.72|1141.98|1124.88|1141.82|1124.72|14
1651659080000|2022-05-04 10:11:20|1141.76|1124.66|1141.93|1124.83|1141.93|1124.83|1141.75|1124.65|10
1651659090000|2022-05-04 10:11:30|1141.89|1124.79|1142.12|1125.02|1142.12|1125.02|1141.76|1124.66|17
1651659100000|2022-05-04 10:11:40|1141.98|1124.88|1141.89|1124.79|1141.99|1124.89|1141.86|1124.76|15
1651659110000|2022-05-04 10:11:50|1141.92|1124.82|1141.93|1124.83|1141.98|1124.88|1141.89|1124.79|6
1651659120000|2022-05-04 10:12:00|1141.89|1124.79|1141.91|1124.81|1141.91|1124.81|1141.85|1124.75|9
1651659130000|2022-05-04 10:12:10|1141.93|1124.83|1141.85|1124.75|1141.93|1124.83|1141.69|1124.59|4
1651659140000|2022-05-04 10:12:20|1141.93|1124.83|1142.02|1124.92|1142.02|1124.92|1141.42|1124.32|9
1651659150000|2022-05-04 10:12:30|1141.98|1124.88|1141.96|1124.86|1141.98|1124.88|1141.96|1124.86|5
1651659160000|2022-05-04 10:12:40|1141.98|1124.88|1141.8|1124.7|1141.98|1124.88|1141.78|1124.68|4
1651659170000|2022-05-04 10:12:50|1141.81|1124.71|1142.06|1124.96|1142.06|1124.96|1141.79|1124.69|16
1651659180000|2022-05-04 10:13:00|1142.04|1124.94|1142.09|1124.99|1142.09|1124.99|1142.04|1124.94|19
1651659190000|2022-05-04 10:13:10|1142.04|1124.94|1142.41|1125.31|1142.46|1125.36|1142.04|1124.94|19
1651659200000|2022-05-04 10:13:20|1142.43|1125.33|1142.66|1125.56|1142.74|1125.64|1142.3|1125.2|19
1651659210000|2022-05-04 10:13:30|1142.67|1125.57|1143.39|1126.29|1143.4|1126.3|1142.67|1125.57|19
1651659220000|2022-05-04 10:13:40|1143.37|1126.27|1143.59|1126.49|1143.59|1126.49|1143.21|1126.11|14
1651659230000|2022-05-04 10:13:50|1143.78|1126.68|1144.09|1126.99|1144.33|1127.23|1143.69|1126.59|13
1651659240000|2022-05-04 10:14:00|1144.07|1126.97|1144.38|1127.28|1144.63|1127.53|1144.05|1126.95|16
1651659250000|2022-05-04 10:14:10|1144.35|1127.25|1144.27|1127.17|1144.35|1127.25|1144.27|1127.17|3
1651659260000|2022-05-04 10:14:20|1144.24|1127.14|1144.04|1126.94|1144.24|1127.14|1144.04|1126.94|4
1651659270000|2022-05-04 10:14:30|1143.93|1126.83|1143.88|1126.78|1144.07|1126.97|1143.88|1126.78|14
1651659280000|2022-05-04 10:14:40|1143.96|1126.86|1143.93|1126.83|1143.96|1126.86|1143.82|1126.72|8
1651659290000|2022-05-04 10:14:50|1143.92|1126.82|1143.89|1126.79|1143.97|1126.87|1143.84|1126.74|19
1651659300000|2022-05-04 10:15:00|1143.96|1126.86|1144.56|1127.46|1144.56|1127.46|1143.73|1126.63|19
1651659310000|2022-05-04 10:15:10|1144.54|1127.44|1144.31|1127.21|1144.67|1127.57|1144.29|1127.19|13
1651659320000|2022-05-04 10:15:20|1144.32|1127.22|1144.74|1127.64|1144.83|1127.73|1144.32|1127.22|11
1651659330000|2022-05-04 10:15:30|1144.71|1127.61|1144.45|1127.35|1144.75|1127.65|1144.4|1127.3|20
1651659340000|2022-05-04 10:15:40|1144.43|1127.33|1144.44|1127.34|1144.45|1127.35|1144.43|1127.33|3
1651659350000|2022-05-04 10:15:50|1144.34|1127.24|1144.05|1126.95|1144.36|1127.26|1144|1126.9|12
1651659360000|2022-05-04 10:16:00|1144|1126.9|1144.39|1127.29|1144.39|1127.29|1143.74|1126.64|29
1651659370000|2022-05-04 10:16:10|1144.4|1127.3|1144.33|1127.23|1144.42|1127.32|1144.3|1127.2|13
1651659380000|2022-05-04 10:16:20|1144.3|1127.2|1144.34|1127.24|1144.52|1127.42|1144.3|1127.2|5
1651659400000|2022-05-04 10:16:40|1144.18|1127.08|1144.63|1127.53|1144.63|1127.53|1144.18|1127.08|3
1651659410000|2022-05-04 10:16:50|1144.78|1127.68|1145.05|1127.95|1145.15|1128.05|1144.74|1127.64|21
1651659420000|2022-05-04 10:17:00|1145.04|1127.94|1145.08|1127.98|1145.08|1127.98|1144.95|1127.85|8
1651659430000|2022-05-04 10:17:10|1144.97|1127.87|1144.69|1127.59|1144.97|1127.87|1144.68|1127.58|7
1651659440000|2022-05-04 10:17:20|1144.68|1127.58|1144.58|1127.48|1144.7|1127.6|1144.58|1127.48|4
1651659450000|2022-05-04 10:17:30|1144.6|1127.5|1144.45|1127.35|1144.6|1127.5|1144.34|1127.24|3
1651659460000|2022-05-04 10:17:40|1144.48|1127.38|1144.71|1127.61|1144.71|1127.61|1144.37|1127.27|3
1651659470000|2022-05-04 10:17:50|1144.65|1127.55|1144.78|1127.68|1144.88|1127.78|1144.65|1127.55|13
1651659480000|2022-05-04 10:18:00|1144.76|1127.66|1144.67|1127.57|1144.76|1127.66|1144.66|1127.56|7
1651659510000|2022-05-04 10:18:30|1144.53|1127.43|1144.68|1127.58|1144.68|1127.58|1144.51|1127.41|4
1651659520000|2022-05-04 10:18:40|1144.58|1127.48|1144.61|1127.51|1144.61|1127.51|1144.58|1127.48|2
1651659540000|2022-05-04 10:19:00|1144.51|1127.41|1144.49|1127.39|1144.51|1127.41|1144.49|1127.39|2
1651659550000|2022-05-04 10:19:10|1144.5|1127.4|1144.4|1127.3|1144.5|1127.4|1144.4|1127.3|3
1651659590000|2022-05-04 10:19:50|1144.42|1127.32|1146.14|1129.04|1146.15|1129.05|1144.42|1127.32|14
1651659600000|2022-05-04 10:20:00|1146.09|1128.99|1146.07|1128.97|1146.09|1128.99|1146.07|1128.97|2
1651659610000|2022-05-04 10:20:10|1145.97|1128.87|1145.96|1128.86|1146.15|1129.05|1145.96|1128.86|6
1651659620000|2022-05-04 10:20:20|1145.94|1128.84|1146.04|1128.94|1146.07|1128.97|1145.94|1128.84|9
1651659630000|2022-05-04 10:20:30|1146.05|1128.95|1147.09|1129.99|1147.2|1130.1|1146.05|1128.95|17
1651659640000|2022-05-04 10:20:40|1147.08|1129.98|1147.31|1130.21|1147.71|1130.61|1147.06|1129.96|10
1651659650000|2022-05-04 10:20:50|1147.29|1130.19|1147.52|1130.42|1147.52|1130.42|1147.29|1130.19|2
1651659660000|2022-05-04 10:21:00|1147.26|1130.16|1147.26|1130.16|1147.26|1130.16|1147.26|1130.16|1
1651659680000|2022-05-04 10:21:20|1147.34|1130.24|1147.54|1130.44|1147.54|1130.44|1147.31|1130.21|3
1651659690000|2022-05-04 10:21:30|1147.7|1130.6|1147.7|1130.6|1147.7|1130.6|1147.7|1130.6|1
1651659700000|2022-05-04 10:21:40|1147.28|1130.18|1147.34|1130.24|1147.34|1130.24|1147.28|1130.18|3
1651659710000|2022-05-04 10:21:50|1147.46|1130.36|1147.33|1130.23|1147.46|1130.36|1147.33|1130.23|8
1651659720000|2022-05-04 10:22:00|1147.31|1130.21|1146.12|1129.02|1147.31|1130.21|1146.12|1129.02|8
1651659730000|2022-05-04 10:22:10|1146.32|1129.22|1145.91|1128.81|1146.33|1129.23|1145.8|1128.7|20
1651659740000|2022-05-04 10:22:20|1145.9|1128.8|1145.9|1128.8|1145.9|1128.8|1145.9|1128.8|1
1651659750000|2022-05-04 10:22:30|1145.89|1128.79|1145.77|1128.67|1145.89|1128.79|1145.77|1128.67|6
1651659760000|2022-05-04 10:22:40|1145.78|1128.68|1146.02|1128.92|1146.02|1128.92|1145.78|1128.68|5
1651659770000|2022-05-04 10:22:50|1145.91|1128.81|1146.23|1129.13|1146.29|1129.19|1145.79|1128.69|11
1651659780000|2022-05-04 10:23:00|1146.22|1129.12|1146.21|1129.11|1146.22|1129.12|1146.2|1129.1|7
1651659790000|2022-05-04 10:23:10|1146.2|1129.1|1146.44|1129.34|1146.53|1129.43|1146.2|1129.1|8
1651659800000|2022-05-04 10:23:20|1146.46|1129.36|1146.97|1129.87|1146.97|1129.87|1146.42|1129.32|18
1651659810000|2022-05-04 10:23:30|1146.9|1129.8|1146.69|1129.59|1146.96|1129.86|1146.69|1129.59|8
1651659820000|2022-05-04 10:23:40|1146.71|1129.61|1146.65|1129.55|1146.76|1129.66|1146.65|1129.55|12
1651659830000|2022-05-04 10:23:50|1146.67|1129.57|1146.61|1129.51|1146.76|1129.66|1146.58|1129.48|15
1651659840000|2022-05-04 10:24:00|1146.63|1129.53|1146.96|1129.86|1147.1|1130|1146.63|1129.53|22
1651659850000|2022-05-04 10:24:10|1146.91|1129.81|1145.97|1128.87|1146.91|1129.81|1145.85|1128.75|28
1651659860000|2022-05-04 10:24:20|1146.06|1128.96|1146.26|1129.16|1146.29|1129.19|1146.01|1128.91|10
1651659870000|2022-05-04 10:24:30|1146.24|1129.14|1146.21|1129.11|1146.24|1129.14|1146.21|1129.11|2
1651659880000|2022-05-04 10:24:40|1146.68|1129.58|1146.68|1129.58|1146.68|1129.58|1146.68|1129.58|1
1651659890000|2022-05-04 10:24:50|1146.67|1129.57|1146.67|1129.57|1146.75|1129.65|1146.67|1129.57|5
1651659900000|2022-05-04 10:25:00|1146.55|1129.45|1146.71|1129.61|1146.72|1129.62|1146.35|1129.25|10
1651659910000|2022-05-04 10:25:10|1146.8|1129.7|1146.85|1129.75|1147.08|1129.98|1146.8|1129.7|22
1651659920000|2022-05-04 10:25:20|1146.83|1129.73|1146.51|1129.41|1146.83|1129.73|1146.48|1129.38|16
1651659930000|2022-05-04 10:25:30|1146.6|1129.5|1146.87|1129.77|1146.98|1129.88|1146.53|1129.43|16
1651659940000|2022-05-04 10:25:40|1146.86|1129.76|1146.74|1129.64|1146.86|1129.76|1146.56|1129.46|11
1651659950000|2022-05-04 10:25:50|1146.75|1129.65|1146.76|1129.66|1146.76|1129.66|1146.75|1129.65|2
1651659960000|2022-05-04 10:26:00|1146.92|1129.82|1147.03|1129.93|1147.38|1130.28|1146.92|1129.82|20
1651659970000|2022-05-04 10:26:10|1147.02|1129.92|1147|1129.9|1147.12|1130.02|1146.92|1129.82|22
1651659980000|2022-05-04 10:26:20|1147.02|1129.92|1147.57|1130.47|1147.6|1130.5|1147|1129.9|14
1651659990000|2022-05-04 10:26:30|1147.59|1130.49|1147.42|1130.32|1147.59|1130.49|1147.4|1130.3|9
1651660000000|2022-05-04 10:26:40|1147.43|1130.33|1147.67|1130.57|1147.9|1130.8|1147.43|1130.33|8
1651660010000|2022-05-04 10:26:50|1147.5|1130.4|1147.52|1130.42|1147.67|1130.57|1147.5|1130.4|7
1651660020000|2022-05-04 10:27:00|1147.7|1130.6|1147.84|1130.74|1147.84|1130.74|1147.66|1130.56|8
1651660030000|2022-05-04 10:27:10|1147.87|1130.77|1148.21|1131.11|1148.21|1131.11|1147.81|1130.71|14
1651660040000|2022-05-04 10:27:20|1148.35|1131.25|1148.35|1131.25|1148.35|1131.25|1148.35|1131.25|1
1651660050000|2022-05-04 10:27:30|1148.36|1131.26|1148.98|1131.88|1148.98|1131.88|1148.36|1131.26|16
1651660060000|2022-05-04 10:27:40|1148.92|1131.82|1149.12|1132.02|1149.15|1132.05|1148.87|1131.77|9
1651660070000|2022-05-04 10:27:50|1149.09|1131.99|1149.21|1132.11|1149.64|1132.54|1148.94|1131.84|25
1651660080000|2022-05-04 10:28:00|1149.23|1132.13|1150.29|1133.19|1150.8|1133.7|1149.23|1132.13|20
1651660090000|2022-05-04 10:28:10|1150.26|1133.16|1149.91|1132.81|1150.41|1133.31|1149.91|1132.81|16
1651660100000|2022-05-04 10:28:20|1149.94|1132.84|1149.99|1132.89|1150.01|1132.91|1149.63|1132.53|14
1651660110000|2022-05-04 10:28:30|1150|1132.9|1150.03|1132.93|1150.03|1132.93|1149.59|1132.49|25
1651660120000|2022-05-04 10:28:40|1150|1132.9|1150.03|1132.93|1150.04|1132.94|1150|1132.9|6
1651660130000|2022-05-04 10:28:50|1150.04|1132.94|1150.04|1132.94|1150.04|1132.94|1150|1132.9|6
1651660140000|2022-05-04 10:29:00|1150.05|1132.95|1150.01|1132.91|1150.05|1132.95|1150|1132.9|9
1651660150000|2022-05-04 10:29:10|1150|1132.9|1149.68|1132.58|1150.02|1132.92|1149.61|1132.51|10
1651660160000|2022-05-04 10:29:20|1149.64|1132.54|1150.02|1132.92|1150.07|1132.97|1149.6|1132.5|13
1651660170000|2022-05-04 10:29:30|1150.04|1132.94|1150.07|1132.97|1150.07|1132.97|1150.04|1132.94|3
1651660180000|2022-05-04 10:29:40|1150.13|1133.03|1150.04|1132.94|1150.13|1133.03|1150.04|1132.94|2
1651660190000|2022-05-04 10:29:50|1150.01|1132.91|1150.03|1132.93|1150.05|1132.95|1150.01|1132.91|11
1651660200000|2022-05-04 10:30:00|1150.04|1132.94|1150.3|1133.2|1150.34|1133.24|1150|1132.9|24
1651660210000|2022-05-04 10:30:10|1150.27|1133.17|1150.14|1133.04|1150.27|1133.17|1150.11|1133.01|7
1651660220000|2022-05-04 10:30:20|1150.12|1133.02|1150.14|1133.04|1150.16|1133.06|1150.12|1133.02|3
1651660230000|2022-05-04 10:30:30|1150.19|1133.09|1150.19|1133.09|1150.19|1133.09|1150.17|1133.07|3
1651660240000|2022-05-04 10:30:40|1150.17|1133.07|1150.14|1133.04|1150.19|1133.09|1150.14|1133.04|5
1651660250000|2022-05-04 10:30:50|1150.12|1133.02|1150.14|1133.04|1150.15|1133.05|1150.12|1133.02|4
1651660260000|2022-05-04 10:31:00|1150.11|1133.01|1149.3|1132.2|1150.13|1133.03|1149.3|1132.2|19
1651660270000|2022-05-04 10:31:10|1149.22|1132.12|1149.24|1132.14|1149.29|1132.19|1149.07|1131.97|8
1651660280000|2022-05-04 10:31:20|1149.31|1132.21|1149.31|1132.21|1149.31|1132.21|1149.31|1132.21|1
1651660290000|2022-05-04 10:31:30|1149.32|1132.22|1149.55|1132.45|1149.55|1132.45|1149.32|1132.22|3
1651660300000|2022-05-04 10:31:40|1149.47|1132.37|1149.45|1132.35|1149.63|1132.53|1149.45|1132.35|5
1651660310000|2022-05-04 10:31:50|1149.41|1132.31|1149.27|1132.17|1149.41|1132.31|1149.27|1132.17|5
1651660320000|2022-05-04 10:32:00|1149.35|1132.25|1149.29|1132.19|1149.48|1132.38|1149.15|1132.05|7
1651660330000|2022-05-04 10:32:10|1149.58|1132.48|1149.38|1132.28|1149.58|1132.48|1149.38|1132.28|3
1651660340000|2022-05-04 10:32:20|1149.4|1132.3|1149.83|1132.73|1149.85|1132.75|1149.2|1132.1|16
1651660350000|2022-05-04 10:32:30|1149.84|1132.74|1149.89|1132.79|1149.91|1132.81|1149.77|1132.67|17
1651660360000|2022-05-04 10:32:40|1149.81|1132.71|1149.87|1132.77|1149.89|1132.79|1149.77|1132.67|18
1651660370000|2022-05-04 10:32:50|1149.72|1132.62|1149.81|1132.71|1149.94|1132.84|1149.64|1132.54|22
1651660380000|2022-05-04 10:33:00|1149.85|1132.75|1150.42|1133.32|1150.47|1133.37|1149.83|1132.73|23
1651660390000|2022-05-04 10:33:10|1150.29|1133.19|1150.34|1133.24|1150.34|1133.24|1150.25|1133.15|3
1651660410000|2022-05-04 10:33:30|1150.35|1133.25|1150.4|1133.3|1150.48|1133.38|1150.32|1133.22|9
1651660430000|2022-05-04 10:33:50|1150.41|1133.31|1150.36|1133.26|1150.41|1133.31|1150.36|1133.26|2
1651660440000|2022-05-04 10:34:00|1150.35|1133.25|1150.44|1133.34|1150.44|1133.34|1150.35|1133.25|2
1651660450000|2022-05-04 10:34:10|1150.46|1133.36|1150.58|1133.48|1150.58|1133.48|1150.35|1133.25|13
1651660460000|2022-05-04 10:34:20|1150.74|1133.64|1151.34|1134.24|1151.37|1134.27|1150.63|1133.53|21
1651660470000|2022-05-04 10:34:30|1151.35|1134.25|1151.58|1134.48|1151.73|1134.63|1151.35|1134.25|19
1651660480000|2022-05-04 10:34:40|1151.64|1134.54|1150.81|1133.71|1151.64|1134.54|1150.78|1133.68|21
1651660490000|2022-05-04 10:34:50|1150.89|1133.79|1150.61|1133.51|1150.89|1133.79|1150.58|1133.48|9
1651660500000|2022-05-04 10:35:00|1150.6|1133.5|1150.68|1133.58|1150.68|1133.58|1150.57|1133.47|13
1651660510000|2022-05-04 10:35:10|1150.59|1133.49|1150.93|1133.83|1150.93|1133.83|1150.52|1133.42|3
1651660520000|2022-05-04 10:35:20|1150.95|1133.85|1150.99|1133.89|1150.99|1133.89|1150.84|1133.74|10
1651660530000|2022-05-04 10:35:30|1150.94|1133.84|1151|1133.9|1151|1133.9|1150.9|1133.8|8
1651660540000|2022-05-04 10:35:40|1150.85|1133.75|1150.8|1133.7|1150.85|1133.75|1150.74|1133.64|6
1651660550000|2022-05-04 10:35:50|1150.79|1133.69|1150.87|1133.77|1150.87|1133.77|1150.75|1133.65|6
1651660560000|2022-05-04 10:36:00|1150.88|1133.78|1150.95|1133.85|1150.95|1133.85|1150.88|1133.78|5
1651660570000|2022-05-04 10:36:10|1150.96|1133.86|1151.01|1133.91|1151.01|1133.91|1150.92|1133.82|3
1651660580000|2022-05-04 10:36:20|1150.96|1133.86|1150.93|1133.83|1151|1133.9|1150.84|1133.74|8
1651660590000|2022-05-04 10:36:30|1150.84|1133.74|1150.94|1133.84|1150.95|1133.85|1150.84|1133.74|16
1651660600000|2022-05-04 10:36:40|1150.88|1133.78|1150.88|1133.78|1150.95|1133.85|1150.88|1133.78|16
1651660610000|2022-05-04 10:36:50|1150.89|1133.79|1150.94|1133.84|1151|1133.9|1150.89|1133.79|20
1651660620000|2022-05-04 10:37:00|1150.86|1133.76|1150.91|1133.81|1151|1133.9|1150.71|1133.61|15
1651660630000|2022-05-04 10:37:10|1150.92|1133.82|1150.87|1133.77|1150.94|1133.84|1150.75|1133.65|7
1651660640000|2022-05-04 10:37:20|1150.9|1133.8|1150.88|1133.78|1150.92|1133.82|1150.88|1133.78|6
1651660650000|2022-05-04 10:37:30|1150.81|1133.71|1150.81|1133.71|1150.81|1133.71|1150.81|1133.71|1
1651660660000|2022-05-04 10:37:40|1150.83|1133.73|1150.82|1133.72|1150.88|1133.78|1150.79|1133.69|5
1651660670000|2022-05-04 10:37:50|1150.84|1133.74|1150.87|1133.77|1151.01|1133.91|1150.8|1133.7|9
1651660680000|2022-05-04 10:38:00|1150.89|1133.79|1150.86|1133.76|1150.89|1133.79|1150.79|1133.69|4
1651660690000|2022-05-04 10:38:10|1150.88|1133.78|1150.99|1133.89|1150.99|1133.89|1150.88|1133.78|5
1651660700000|2022-05-04 10:38:20|1150.93|1133.83|1151.04|1133.94|1151.04|1133.94|1150.93|1133.83|2
1651660710000|2022-05-04 10:38:30|1151.05|1133.95|1151.07|1133.97|1151.07|1133.97|1151.04|1133.94|7
1651660720000|2022-05-04 10:38:40|1151.09|1133.99|1151.19|1134.09|1151.19|1134.09|1150.98|1133.88|7
1651660730000|2022-05-04 10:38:50|1151.21|1134.11|1151.17|1134.07|1151.21|1134.11|1151|1133.9|7
1651660740000|2022-05-04 10:39:00|1151.62|1134.52|1151.62|1134.52|1151.62|1134.52|1151.62|1134.52|1
1651660750000|2022-05-04 10:39:10|1151.57|1134.47|1151.57|1134.47|1151.57|1134.47|1151.57|1134.47|1
1651660760000|2022-05-04 10:39:20|1151.46|1134.36|1151.34|1134.24|1151.5|1134.4|1151.34|1134.24|4
1651660770000|2022-05-04 10:39:30|1151.32|1134.22|1151.13|1134.03|1151.32|1134.22|1151.13|1134.03|4
1651660780000|2022-05-04 10:39:40|1151.1|1134|1151.2|1134.1|1151.61|1134.51|1151.1|1134|4
1651660790000|2022-05-04 10:39:50|1151.61|1134.51|1151.42|1134.32|1151.68|1134.58|1151.42|1134.32|6
1651660800000|2022-05-04 10:40:00|1151.63|1134.53|1151.18|1134.08|1151.63|1134.53|1151.18|1134.08|5
1651660810000|2022-05-04 10:40:10|1151.19|1134.09|1151.34|1134.24|1151.47|1134.37|1151.11|1134.01|13
1651660820000|2022-05-04 10:40:20|1151.58|1134.48|1151.48|1134.38|1151.58|1134.48|1151.48|1134.38|2
1651660830000|2022-05-04 10:40:30|1151.58|1134.48|1151.9|1134.8|1151.9|1134.8|1151.58|1134.48|4
1651660840000|2022-05-04 10:40:40|1151.59|1134.49|1151.6|1134.5|1151.6|1134.5|1151.34|1134.24|5
1651660850000|2022-05-04 10:40:50|1151.26|1134.16|1151.48|1134.38|1151.48|1134.38|1151.26|1134.16|5
1651660860000|2022-05-04 10:41:00|1151.59|1134.49|1151.62|1134.52|1151.9|1134.8|1151.35|1134.25|12
1651660870000|2022-05-04 10:41:10|1151.81|1134.71|1153.27|1136.17|1153.85|1136.75|1151.68|1134.58|30
1651660880000|2022-05-04 10:41:20|1153.77|1136.67|1153.52|1136.42|1153.77|1136.67|1153.03|1135.93|12
1651660890000|2022-05-04 10:41:30|1153.54|1136.44|1153.69|1136.59|1153.73|1136.63|1153.48|1136.38|10
1651660900000|2022-05-04 10:41:40|1153.7|1136.6|1153.63|1136.53|1153.7|1136.6|1153.63|1136.53|4
1651660910000|2022-05-04 10:41:50|1153.62|1136.52|1154.01|1136.91|1154.01|1136.91|1153.62|1136.52|11
1651660920000|2022-05-04 10:42:00|1154.02|1136.92|1154.19|1137.09|1154.34|1137.24|1153.95|1136.85|12
1651660930000|2022-05-04 10:42:10|1154.08|1136.98|1154.28|1137.18|1154.28|1137.18|1154.08|1136.98|6
1651660940000|2022-05-04 10:42:20|1154.16|1137.06|1154.29|1137.19|1154.34|1137.24|1154.16|1137.06|20
1651660950000|2022-05-04 10:42:30|1154.3|1137.2|1154.55|1137.45|1154.55|1137.45|1154.2|1137.1|13
1651660960000|2022-05-04 10:42:40|1154.45|1137.35|1154.46|1137.36|1154.46|1137.36|1153.91|1136.81|18
1651660970000|2022-05-04 10:42:50|1154.52|1137.42|1154.78|1137.68|1154.88|1137.78|1154.52|1137.42|9
1651660980000|2022-05-04 10:43:00|1154.86|1137.76|1154.8|1137.7|1154.86|1137.76|1154.8|1137.7|3
1651660990000|2022-05-04 10:43:10|1154.81|1137.71|1154.8|1137.7|1154.83|1137.73|1154.77|1137.67|5
1651661000000|2022-05-04 10:43:20|1154.7|1137.6|1154.8|1137.7|1154.83|1137.73|1154.7|1137.6|6
1651661010000|2022-05-04 10:43:30|1154.81|1137.71|1154.82|1137.72|1154.83|1137.73|1154.78|1137.68|6
1651661020000|2022-05-04 10:43:40|1154.81|1137.71|1154.93|1137.83|1154.93|1137.83|1154.81|1137.71|2
1651661030000|2022-05-04 10:43:50|1155.04|1137.94|1154.21|1137.11|1155.04|1137.94|1154.18|1137.08|16
1651661040000|2022-05-04 10:44:00|1154.22|1137.12|1154.16|1137.06|1154.22|1137.12|1154.11|1137.01|10
1651661050000|2022-05-04 10:44:10|1154.28|1137.18|1154.65|1137.55|1154.66|1137.56|1154.28|1137.18|8
1651661060000|2022-05-04 10:44:20|1154.57|1137.47|1154.13|1137.03|1154.62|1137.52|1154.07|1136.97|14
1651661070000|2022-05-04 10:44:30|1154.04|1136.94|1154.02|1136.92|1154.09|1136.99|1153.99|1136.89|14
1651661080000|2022-05-04 10:44:40|1154.04|1136.94|1154.02|1136.92|1154.08|1136.98|1154.02|1136.92|9
1651661090000|2022-05-04 10:44:50|1154.03|1136.93|1154.04|1136.94|1154.04|1136.94|1153.99|1136.89|5
1651661100000|2022-05-04 10:45:00|1154.08|1136.98|1154.09|1136.99|1154.16|1137.06|1154.05|1136.95|12
1651661110000|2022-05-04 10:45:10|1154.05|1136.95|1154.02|1136.92|1154.05|1136.95|1154.02|1136.92|2
1651661120000|2022-05-04 10:45:20|1154.03|1136.93|1153.99|1136.89|1154.03|1136.93|1153.99|1136.89|7
1651661130000|2022-05-04 10:45:30|1154|1136.9|1154.04|1136.94|1154.04|1136.94|1153.79|1136.69|9
1651661140000|2022-05-04 10:45:40|1154|1136.9|1154.03|1136.93|1154.03|1136.93|1154|1136.9|2
1651661150000|2022-05-04 10:45:50|1154.06|1136.96|1154.04|1136.94|1154.08|1136.98|1154|1136.9|9
1651661160000|2022-05-04 10:46:00|1154.05|1136.95|1154.01|1136.91|1154.07|1136.97|1154.01|1136.91|10
1651661170000|2022-05-04 10:46:10|1154|1136.9|1153.99|1136.89|1154.04|1136.94|1153.99|1136.89|4
1651661180000|2022-05-04 10:46:20|1153.95|1136.85|1153.56|1136.46|1153.95|1136.85|1153.56|1136.46|6
1651661190000|2022-05-04 10:46:30|1153.53|1136.43|1152.83|1135.73|1153.53|1136.43|1152.83|1135.73|19
1651661200000|2022-05-04 10:46:40|1152.79|1135.69|1152.6|1135.5|1152.79|1135.69|1152.59|1135.49|7
1651661210000|2022-05-04 10:46:50|1152.59|1135.49|1152.76|1135.66|1152.88|1135.78|1152.16|1135.06|16
1651661220000|2022-05-04 10:47:00|1152.8|1135.7|1152.69|1135.59|1152.83|1135.73|1152.6|1135.5|7
1651661230000|2022-05-04 10:47:10|1152.59|1135.49|1152.11|1135.01|1152.65|1135.55|1152.1|1135|12
1651661240000|2022-05-04 10:47:20|1152.1|1135|1152.1|1135|1152.24|1135.14|1152.1|1135|3
1651661250000|2022-05-04 10:47:30|1152.11|1135.01|1152.04|1134.94|1152.11|1135.01|1152.03|1134.93|8
1651661270000|2022-05-04 10:47:50|1152.01|1134.91|1152.01|1134.91|1152.06|1134.96|1151.98|1134.88|10
1651661280000|2022-05-04 10:48:00|1152.04|1134.94|1152.11|1135.01|1152.16|1135.06|1152.04|1134.94|12
1651661290000|2022-05-04 10:48:10|1152.1|1135|1152.48|1135.38|1152.71|1135.61|1152.1|1135|11
1651661300000|2022-05-04 10:48:20|1152.5|1135.4|1152.69|1135.59|1152.77|1135.67|1152.47|1135.37|16
1651661310000|2022-05-04 10:48:30|1152.78|1135.68|1152.6|1135.5|1152.85|1135.75|1152.47|1135.37|17
1651661320000|2022-05-04 10:48:40|1152.62|1135.52|1152.69|1135.59|1152.79|1135.69|1152.4|1135.3|23
1651661330000|2022-05-04 10:48:50|1152.68|1135.58|1152.56|1135.46|1152.76|1135.66|1152.53|1135.43|16
1651661340000|2022-05-04 10:49:00|1152.57|1135.47|1152.84|1135.74|1152.97|1135.87|1152.57|1135.47|12
1651661350000|2022-05-04 10:49:10|1152.83|1135.73|1152.55|1135.45|1152.9|1135.8|1152.55|1135.45|4
1651661360000|2022-05-04 10:49:20|1152.51|1135.41|1152.44|1135.34|1152.51|1135.41|1152.44|1135.34|6
1651661370000|2022-05-04 10:49:30|1152.23|1135.13|1151.54|1134.44|1152.23|1135.13|1151.4|1134.3|13
1651661380000|2022-05-04 10:49:40|1151.48|1134.38|1151.97|1134.87|1151.99|1134.89|1151.39|1134.29|19
1651661390000|2022-05-04 10:49:50|1151.98|1134.88|1151.97|1134.87|1152.03|1134.93|1151.97|1134.87|13
1651661400000|2022-05-04 10:50:00|1151.94|1134.84|1151.91|1134.81|1152.02|1134.92|1151.87|1134.77|11
1651661410000|2022-05-04 10:50:10|1151.87|1134.77|1151.31|1134.21|1152.03|1134.93|1151.31|1134.21|12
1651661420000|2022-05-04 10:50:20|1151.36|1134.26|1152.03|1134.93|1152.03|1134.93|1151.36|1134.26|12
1651661430000|2022-05-04 10:50:30|1152.04|1134.94|1151.73|1134.63|1152.04|1134.94|1151.44|1134.34|14
1651661440000|2022-05-04 10:50:40|1151.72|1134.62|1151.69|1134.59|1151.85|1134.75|1151.69|1134.59|14
1651661450000|2022-05-04 10:50:50|1151.7|1134.6|1151.67|1134.57|1151.7|1134.6|1151.67|1134.57|4
1651661460000|2022-05-04 10:51:00|1151.7|1134.6|1152.19|1135.09|1152.19|1135.09|1151.68|1134.58|22
1651661470000|2022-05-04 10:51:10|1152.18|1135.08|1152.62|1135.52|1152.62|1135.52|1152.18|1135.08|8
1651661480000|2022-05-04 10:51:20|1152.6|1135.5|1153.02|1135.92|1153.11|1136.01|1152.6|1135.5|16
1651661490000|2022-05-04 10:51:30|1153.03|1135.93|1153.33|1136.23|1153.33|1136.23|1153.03|1135.93|9
1651661500000|2022-05-04 10:51:40|1153.47|1136.37|1153.81|1136.71|1153.81|1136.71|1153.47|1136.37|21
1651661510000|2022-05-04 10:51:50|1153.9|1136.8|1153.92|1136.82|1153.92|1136.82|1153.84|1136.74|13
1651661520000|2022-05-04 10:52:00|1154.01|1136.91|1154.32|1137.22|1154.32|1137.22|1154.01|1136.91|9
1651661530000|2022-05-04 10:52:10|1154.59|1137.49|1154.15|1137.05|1154.59|1137.49|1154.15|1137.05|13
1651661550000|2022-05-04 10:52:30|1154.19|1137.09|1154.19|1137.09|1154.19|1137.09|1154.19|1137.09|1
1651661560000|2022-05-04 10:52:40|1154.18|1137.08|1154.18|1137.08|1154.18|1137.08|1154.18|1137.08|1
1651661570000|2022-05-04 10:52:50|1154.23|1137.13|1154.19|1137.09|1154.23|1137.13|1154.19|1137.09|4
1651661580000|2022-05-04 10:53:00|1154.28|1137.18|1154.3|1137.2|1154.3|1137.2|1154.15|1137.05|5
1651661590000|2022-05-04 10:53:10|1154.33|1137.23|1154.33|1137.23|1154.33|1137.23|1154.33|1137.23|1
1651661600000|2022-05-04 10:53:20|1154.35|1137.25|1154.19|1137.09|1154.35|1137.25|1154.19|1137.09|2
1651661610000|2022-05-04 10:53:30|1154.16|1137.06|1154.21|1137.11|1154.42|1137.32|1154.16|1137.06|5
1651661620000|2022-05-04 10:53:40|1154.22|1137.12|1154.1|1137|1154.23|1137.13|1154.1|1137|3
1651661630000|2022-05-04 10:53:50|1154.13|1137.03|1154.13|1137.03|1154.13|1137.03|1154.13|1137.03|1
1651661640000|2022-05-04 10:54:00|1154.06|1136.96|1154.07|1136.97|1154.07|1136.97|1154.06|1136.96|2
1651661660000|2022-05-04 10:54:20|1154.06|1136.96|1154.06|1136.96|1154.06|1136.96|1154.06|1136.96|1
1651661670000|2022-05-04 10:54:30|1154.07|1136.97|1154.07|1136.97|1154.07|1136.97|1154.07|1136.97|1
1651661680000|2022-05-04 10:54:40|1153.94|1136.84|1153.94|1136.84|1153.94|1136.84|1153.94|1136.84|1
1651661690000|2022-05-04 10:54:50|1154.01|1136.91|1153.98|1136.88|1154.01|1136.91|1153.95|1136.85|8
1651661700000|2022-05-04 10:55:00|1153.95|1136.85|1153.99|1136.89|1153.99|1136.89|1153.95|1136.85|4
1651661710000|2022-05-04 10:55:10|1153.98|1136.88|1153.79|1136.69|1153.98|1136.88|1153.42|1136.32|17
1651661720000|2022-05-04 10:55:20|1153.62|1136.52|1153.16|1136.06|1153.65|1136.55|1153.1|1136|11
1651661730000|2022-05-04 10:55:30|1153.13|1136.03|1153.7|1136.6|1153.7|1136.6|1153.12|1136.02|11
1651661740000|2022-05-04 10:55:40|1153.8|1136.7|1153.9|1136.8|1153.99|1136.89|1153.77|1136.67|18
1651661750000|2022-05-04 10:55:50|1153.89|1136.79|1153.82|1136.72|1154.01|1136.91|1153.74|1136.64|12
1651661760000|2022-05-04 10:56:00|1153.83|1136.73|1153.74|1136.64|1153.83|1136.73|1153.18|1136.08|22
1651661770000|2022-05-04 10:56:10|1153.66|1136.56|1153.05|1135.95|1153.66|1136.56|1153.05|1135.95|5
1651661780000|2022-05-04 10:56:20|1153.13|1136.03|1153.13|1136.03|1153.13|1136.03|1153.13|1136.03|1
1651661800000|2022-05-04 10:56:40|1153.12|1136.02|1153.12|1136.02|1153.12|1136.02|1153.12|1136.02|1
1651661810000|2022-05-04 10:56:50|1153.19|1136.09|1153.73|1136.63|1153.74|1136.64|1153.18|1136.08|19
1651661820000|2022-05-04 10:57:00|1153.31|1136.21|1153.54|1136.44|1153.78|1136.68|1153.31|1136.21|13
1651661830000|2022-05-04 10:57:10|1153.78|1136.68|1153.78|1136.68|1153.78|1136.68|1153.78|1136.68|1
1651661840000|2022-05-04 10:57:20|1153.71|1136.61|1153.68|1136.58|1153.8|1136.7|1153.59|1136.49|12
1651661850000|2022-05-04 10:57:30|1153.71|1136.61|1153.84|1136.74|1153.89|1136.79|1153.63|1136.53|18
1651661860000|2022-05-04 10:57:40|1153.68|1136.58|1153.89|1136.79|1153.89|1136.79|1153.68|1136.58|17
1651661870000|2022-05-04 10:57:50|1153.91|1136.81|1153.77|1136.67|1153.91|1136.81|1153.76|1136.66|15
1651661880000|2022-05-04 10:58:00|1153.84|1136.74|1153.83|1136.73|1153.86|1136.76|1153.73|1136.63|15
1651661890000|2022-05-04 10:58:10|1153.88|1136.78|1154.05|1136.95|1154.57|1137.47|1153.86|1136.76|17
1651661900000|2022-05-04 10:58:20|1154.39|1137.29|1154.39|1137.29|1154.39|1137.29|1154.39|1137.29|1
1651661910000|2022-05-04 10:58:30|1154.35|1137.25|1154.39|1137.29|1154.59|1137.49|1154.35|1137.25|5
1651661920000|2022-05-04 10:58:40|1154.37|1137.27|1154.37|1137.27|1154.37|1137.27|1154.37|1137.27|1
1651661930000|2022-05-04 10:58:50|1154.51|1137.41|1154.42|1137.32|1154.51|1137.41|1154.21|1137.11|4
1651661940000|2022-05-04 10:59:00|1154.21|1137.11|1154.21|1137.11|1154.21|1137.11|1154.18|1137.08|3
1651661950000|2022-05-04 10:59:10|1154.18|1137.08|1154.16|1137.06|1154.21|1137.11|1154.15|1137.05|7
1651661960000|2022-05-04 10:59:20|1154.18|1137.08|1154.16|1137.06|1154.18|1137.08|1154.12|1137.02|12
1651661970000|2022-05-04 10:59:30|1154.12|1137.02|1154.32|1137.22|1154.33|1137.23|1154.12|1137.02|11
1651661980000|2022-05-04 10:59:40|1154.3|1137.2|1154.04|1136.94|1154.32|1137.22|1154.03|1136.93|15
1651661990000|2022-05-04 10:59:50|1154.07|1136.97|1154.49|1137.39|1154.49|1137.39|1153.91|1136.81|11
1651662000000|2022-05-04 11:00:00|1154.31|1137.21|1154.75|1137.65|1154.75|1137.65|1154.31|1137.21|12
1651662010000|2022-05-04 11:00:10|1154.76|1137.66|1154.99|1137.89|1155|1137.9|1154.76|1137.66|8
1651662020000|2022-05-04 11:00:20|1155|1137.9|1155.02|1137.92|1155.36|1138.26|1154.86|1137.76|18
1651662030000|2022-05-04 11:00:30|1155.12|1138.02|1155.32|1138.22|1155.34|1138.24|1155.12|1138.02|12
1651662040000|2022-05-04 11:00:40|1155.33|1138.23|1155.33|1138.23|1155.34|1138.24|1155.32|1138.22|13
1651662050000|2022-05-04 11:00:50|1155.32|1138.22|1155.95|1138.85|1155.95|1138.85|1155.32|1138.22|5
1651662060000|2022-05-04 11:01:00|1156.27|1139.17|1156.84|1139.74|1156.84|1139.74|1156.25|1139.15|10
1651662070000|2022-05-04 11:01:10|1156.94|1139.84|1157.03|1139.93|1157.1|1140|1156.94|1139.84|12
1651662080000|2022-05-04 11:01:20|1157.05|1139.95|1157.45|1140.35|1157.46|1140.36|1156.96|1139.86|22
1651662090000|2022-05-04 11:01:30|1157.34|1140.24|1158.21|1141.11|1158.21|1141.11|1157.34|1140.24|24
1651662100000|2022-05-04 11:01:40|1158.75|1141.65|1157.52|1140.42|1158.75|1141.65|1157.49|1140.39|31
1651662110000|2022-05-04 11:01:50|1157.49|1140.39|1157.24|1140.14|1157.69|1140.59|1157.15|1140.05|24
1651662120000|2022-05-04 11:02:00|1157.22|1140.12|1157.68|1140.58|1157.68|1140.58|1157.2|1140.1|24
1651662130000|2022-05-04 11:02:10|1157.89|1140.79|1158.48|1141.38|1158.48|1141.38|1157.89|1140.79|13
1651662140000|2022-05-04 11:02:20|1158.57|1141.47|1158.5|1141.4|1158.62|1141.52|1158.48|1141.38|5
1651662150000|2022-05-04 11:02:30|1158.51|1141.41|1159.1|1142|1159.1|1142|1158.44|1141.34|13
1651662160000|2022-05-04 11:02:40|1159.18|1142.08|1158.57|1141.47|1159.18|1142.08|1158.57|1141.47|22
1651662170000|2022-05-04 11:02:50|1158.58|1141.48|1158.14|1141.04|1159.05|1141.95|1158.14|1141.04|20
1651662180000|2022-05-04 11:03:00|1158.29|1141.19|1158|1140.9|1158.31|1141.21|1157.92|1140.82|16
1651662190000|2022-05-04 11:03:10|1158.01|1140.91|1158.48|1141.38|1158.48|1141.38|1158.01|1140.91|13
1651662200000|2022-05-04 11:03:20|1158.46|1141.36|1158.4|1141.3|1158.46|1141.36|1158.35|1141.25|12
1651662210000|2022-05-04 11:03:30|1157.99|1140.89|1157.99|1140.89|1157.99|1140.89|1157.97|1140.87|5
1651662220000|2022-05-04 11:03:40|1157.98|1140.88|1157.94|1140.84|1158.06|1140.96|1157.91|1140.81|11
1651662230000|2022-05-04 11:03:50|1157.87|1140.77|1157.72|1140.62|1157.97|1140.87|1157.72|1140.62|24
1651662240000|2022-05-04 11:04:00|1157.71|1140.61|1157.57|1140.47|1157.82|1140.72|1157.39|1140.29|19
1651662250000|2022-05-04 11:04:10|1157.55|1140.45|1157.17|1140.07|1157.97|1140.87|1157.1|1140|22
1651662260000|2022-05-04 11:04:20|1157.08|1139.98|1157.03|1139.93|1157.17|1140.07|1156.95|1139.85|11
1651662270000|2022-05-04 11:04:30|1157.07|1139.97|1156.98|1139.88|1157.07|1139.97|1156.98|1139.88|8
1651662280000|2022-05-04 11:04:40|1156.96|1139.86|1156.71|1139.61|1157.05|1139.95|1156.71|1139.61|9
1651662290000|2022-05-04 11:04:50|1156.86|1139.76|1156.51|1139.41|1156.86|1139.76|1156.51|1139.41|9
1651662300000|2022-05-04 11:05:00|1156.53|1139.43|1155.67|1138.57|1156.54|1139.44|1155.66|1138.56|17
1651662310000|2022-05-04 11:05:10|1155.68|1138.58|1155.52|1138.42|1155.76|1138.66|1155.52|1138.42|14
1651662320000|2022-05-04 11:05:20|1155.51|1138.41|1154.98|1137.88|1155.51|1138.41|1154.66|1137.56|26
1651662330000|2022-05-04 11:05:30|1154.88|1137.78|1154.94|1137.84|1155.01|1137.91|1154.66|1137.56|16
1651662340000|2022-05-04 11:05:40|1154.8|1137.7|1154.97|1137.87|1154.97|1137.87|1154.8|1137.7|9
1651662350000|2022-05-04 11:05:50|1154.87|1137.77|1154.52|1137.42|1154.87|1137.77|1154.52|1137.42|5
1651662360000|2022-05-04 11:06:00|1154.53|1137.43|1154.51|1137.41|1154.7|1137.6|1154.47|1137.37|10
1651662370000|2022-05-04 11:06:10|1154.5|1137.4|1153.96|1136.86|1154.5|1137.4|1153.93|1136.83|8
1651662380000|2022-05-04 11:06:20|1153.92|1136.82|1153.44|1136.34|1153.92|1136.82|1153.43|1136.33|8
1651662390000|2022-05-04 11:06:30|1153.05|1135.95|1152.72|1135.62|1153.05|1135.95|1152.72|1135.62|10
1651662400000|2022-05-04 11:06:40|1152.7|1135.6|1152.61|1135.51|1152.74|1135.64|1152.61|1135.51|11
1651662410000|2022-05-04 11:06:50|1152.6|1135.5|1151.94|1134.84|1152.6|1135.5|1151.92|1134.82|15
1651662420000|2022-05-04 11:07:00|1152.06|1134.96|1151.9|1134.8|1152.06|1134.96|1151.9|1134.8|22
1651662430000|2022-05-04 11:07:10|1151.89|1134.79|1151.91|1134.81|1151.95|1134.85|1151.89|1134.79|17
1651662440000|2022-05-04 11:07:20|1151.94|1134.84|1151.79|1134.69|1151.94|1134.84|1151.62|1134.52|23
1651662450000|2022-05-04 11:07:30|1151.74|1134.64|1151.68|1134.58|1151.79|1134.69|1151.61|1134.51|21
1651662460000|2022-05-04 11:07:40|1151.66|1134.56|1151.15|1134.05|1151.66|1134.56|1151.13|1134.03|16
1651662470000|2022-05-04 11:07:50|1151.13|1134.03|1150.91|1133.81|1151.13|1134.03|1150.91|1133.81|4
1651662480000|2022-05-04 11:08:00|1150.82|1133.72|1150.82|1133.72|1150.82|1133.72|1150.82|1133.72|1
1651662490000|2022-05-04 11:08:10|1150.54|1133.44|1150.01|1132.91|1150.57|1133.47|1150.01|1132.91|13
1651662500000|2022-05-04 11:08:20|1150.06|1132.96|1149.78|1132.68|1150.06|1132.96|1149.73|1132.63|9
1651662510000|2022-05-04 11:08:30|1149.76|1132.66|1149.07|1131.97|1149.76|1132.66|1149.05|1131.95|13
1651662520000|2022-05-04 11:08:40|1149.08|1131.98|1149.42|1132.32|1149.89|1132.79|1149.08|1131.98|19
1651662530000|2022-05-04 11:08:50|1149.41|1132.31|1149.41|1132.31|1149.47|1132.37|1149.34|1132.24|11
1651662540000|2022-05-04 11:09:00|1149.7|1132.6|1149.3|1132.2|1149.7|1132.6|1149.06|1131.96|17
1651662550000|2022-05-04 11:09:10|1149.34|1132.24|1149.43|1132.33|1149.64|1132.54|1149.34|1132.24|6
1651662560000|2022-05-04 11:09:20|1149.37|1132.27|1149.97|1132.87|1149.98|1132.88|1149.37|1132.27|14
1651662570000|2022-05-04 11:09:30|1149.94|1132.84|1150.35|1133.25|1150.35|1133.25|1149.94|1132.84|11
1651662580000|2022-05-04 11:09:40|1150.36|1133.26|1150.18|1133.08|1150.37|1133.27|1150.16|1133.06|11
1651662590000|2022-05-04 11:09:50|1150.19|1133.09|1150.27|1133.17|1150.29|1133.19|1150.16|1133.06|19
1651662600000|2022-05-04 11:10:00|1150.28|1133.18|1150.23|1133.13|1150.31|1133.21|1150.23|1133.13|10
1651662610000|2022-05-04 11:10:10|1150.24|1133.14|1149.69|1132.59|1150.25|1133.15|1149.69|1132.59|11
1651662620000|2022-05-04 11:10:20|1149.67|1132.57|1149.62|1132.52|1149.68|1132.58|1149.62|1132.52|6
1651662630000|2022-05-04 11:10:30|1149.46|1132.36|1148.9|1131.8|1149.46|1132.36|1148.9|1131.8|10
1651662640000|2022-05-04 11:10:40|1148.94|1131.84|1149.39|1132.29|1149.39|1132.29|1148.94|1131.84|8
1651662650000|2022-05-04 11:10:50|1149.38|1132.28|1149.35|1132.25|1149.38|1132.28|1149.27|1132.17|8
1651662660000|2022-05-04 11:11:00|1149.24|1132.14|1149.41|1132.31|1149.41|1132.31|1149.24|1132.14|5
1651662670000|2022-05-04 11:11:10|1149.43|1132.33|1149.5|1132.4|1149.5|1132.4|1149.39|1132.29|6
1651662680000|2022-05-04 11:11:20|1149.51|1132.41|1149.49|1132.39|1149.58|1132.48|1149.49|1132.39|6
1651662690000|2022-05-04 11:11:30|1149.52|1132.42|1149.72|1132.62|1149.77|1132.67|1149.52|1132.42|14
1651662700000|2022-05-04 11:11:40|1149.66|1132.56|1149.53|1132.43|1149.7|1132.6|1149.5|1132.4|13
1651662710000|2022-05-04 11:11:50|1149.6|1132.5|1149.76|1132.66|1149.76|1132.66|1149.6|1132.5|6
1651662720000|2022-05-04 11:12:00|1149.75|1132.65|1149.63|1132.53|1149.75|1132.65|1149.6|1132.5|8
1651662730000|2022-05-04 11:12:10|1149.39|1132.29|1149.33|1132.23|1149.39|1132.29|1149.32|1132.22|5
1651662740000|2022-05-04 11:12:20|1149.56|1132.46|1149.56|1132.46|1149.56|1132.46|1149.56|1132.46|1
1651662750000|2022-05-04 11:12:30|1149.57|1132.47|1148.98|1131.88|1149.77|1132.67|1148.93|1131.83|17
1651662760000|2022-05-04 11:12:40|1148.97|1131.87|1148.74|1131.64|1148.97|1131.87|1148.68|1131.58|9
1651662770000|2022-05-04 11:12:50|1148.99|1131.89|1148.7|1131.6|1148.99|1131.89|1148.62|1131.52|18
1651662780000|2022-05-04 11:13:00|1148.69|1131.59|1147.96|1130.86|1148.69|1131.59|1147.67|1130.57|28
1651662790000|2022-05-04 11:13:10|1148.03|1130.93|1148.73|1131.63|1149.02|1131.92|1148.03|1130.93|24
1651662800000|2022-05-04 11:13:20|1148.75|1131.65|1149.61|1132.51|1149.61|1132.51|1148.75|1131.65|21
1651662810000|2022-05-04 11:13:30|1149.58|1132.48|1149.58|1132.48|1149.58|1132.48|1149.58|1132.48|1
1651662820000|2022-05-04 11:13:40|1149.52|1132.42|1149.6|1132.5|1149.6|1132.5|1149.51|1132.41|4
1651662830000|2022-05-04 11:13:50|1149.65|1132.55|1149.44|1132.34|1149.72|1132.62|1149.44|1132.34|3
1651662840000|2022-05-04 11:14:00|1149.86|1132.76|1150.34|1133.24|1150.4|1133.3|1149.6|1132.5|12
1651662850000|2022-05-04 11:14:10|1150.31|1133.21|1150.62|1133.52|1150.68|1133.58|1150.19|1133.09|17
1651662860000|2022-05-04 11:14:20|1151|1133.9|1150.77|1133.67|1151|1133.9|1150.71|1133.61|11
1651662870000|2022-05-04 11:14:30|1150.79|1133.69|1150.71|1133.61|1150.79|1133.69|1150.71|1133.61|3
1651662880000|2022-05-04 11:14:40|1150.68|1133.58|1150.55|1133.45|1150.68|1133.58|1150.55|1133.45|5
1651662890000|2022-05-04 11:14:50|1150.46|1133.36|1150.5|1133.4|1150.52|1133.42|1150.32|1133.22|5
1651662900000|2022-05-04 11:15:00|1150.57|1133.47|1150.66|1133.56|1150.68|1133.58|1150.36|1133.26|11
1651662910000|2022-05-04 11:15:10|1150.54|1133.44|1150.54|1133.44|1150.54|1133.44|1150.54|1133.44|1
1651662920000|2022-05-04 11:15:20|1150.48|1133.38|1151.13|1134.03|1151.13|1134.03|1150.48|1133.38|15
1651662930000|2022-05-04 11:15:30|1151.14|1134.04|1151.22|1134.12|1151.34|1134.24|1151.14|1134.04|19
1651662940000|2022-05-04 11:15:40|1151.21|1134.11|1150.68|1133.58|1151.21|1134.11|1150.67|1133.57|11
1651662950000|2022-05-04 11:15:50|1150.66|1133.56|1150.71|1133.61|1150.71|1133.61|1150.66|1133.56|9
1651662960000|2022-05-04 11:16:00|1150.72|1133.62|1151|1133.9|1151|1133.9|1150.7|1133.6|7
1651662970000|2022-05-04 11:16:10|1150.98|1133.88|1150.95|1133.85|1150.98|1133.88|1150.62|1133.52|18
1651662980000|2022-05-04 11:16:20|1150.93|1133.83|1150.98|1133.88|1151.01|1133.91|1150.82|1133.72|11
1651662990000|2022-05-04 11:16:30|1150.99|1133.89|1150.96|1133.86|1151.04|1133.94|1150.96|1133.86|12
1651663000000|2022-05-04 11:16:40|1150.97|1133.87|1150.91|1133.81|1150.99|1133.89|1150.91|1133.81|4
1651663010000|2022-05-04 11:16:50|1150.98|1133.88|1150.98|1133.88|1150.98|1133.88|1150.82|1133.72|9
1651663020000|2022-05-04 11:17:00|1150.94|1133.84|1150.65|1133.55|1150.98|1133.88|1150.61|1133.51|18
1651663030000|2022-05-04 11:17:10|1150.63|1133.53|1150.64|1133.54|1150.65|1133.55|1150.6|1133.5|8
1651663040000|2022-05-04 11:17:20|1150.41|1133.31|1150.45|1133.35|1150.45|1133.35|1150.4|1133.3|5
1651663050000|2022-05-04 11:17:30|1150.42|1133.32|1150.04|1132.94|1150.42|1133.32|1150.04|1132.94|13
1651663060000|2022-05-04 11:17:40|1150.03|1132.93|1149.49|1132.39|1150.03|1132.93|1149.41|1132.31|11
1651663070000|2022-05-04 11:17:50|1149.45|1132.35|1149.33|1132.23|1149.46|1132.36|1149.33|1132.23|3
1651663080000|2022-05-04 11:18:00|1149.42|1132.32|1149.78|1132.68|1149.87|1132.77|1149.42|1132.32|9
1651663090000|2022-05-04 11:18:10|1150.11|1133.01|1150.11|1133.01|1150.17|1133.07|1150|1132.9|20
1651663100000|2022-05-04 11:18:20|1150.17|1133.07|1150.07|1132.97|1150.17|1133.07|1150.07|1132.97|6
1651663110000|2022-05-04 11:18:30|1150.14|1133.04|1150.06|1132.96|1150.14|1133.04|1150.06|1132.96|2
1651663120000|2022-05-04 11:18:40|1150.1|1133|1150.27|1133.17|1150.3|1133.2|1150.1|1133|3
1651663130000|2022-05-04 11:18:50|1150.33|1133.23|1149.97|1132.87|1150.33|1133.23|1149.95|1132.85|14
1651663140000|2022-05-04 11:19:00|1150.12|1133.02|1150.53|1133.43|1150.53|1133.43|1150.12|1133.02|12
1651663150000|2022-05-04 11:19:10|1150.55|1133.45|1150.74|1133.64|1150.74|1133.64|1150.55|1133.45|18
1651663160000|2022-05-04 11:19:20|1150.94|1133.84|1151.33|1134.23|1151.33|1134.23|1150.82|1133.72|7
1651663170000|2022-05-04 11:19:30|1151.34|1134.24|1151.93|1134.83|1151.97|1134.87|1151.23|1134.13|13
1651663180000|2022-05-04 11:19:40|1151.95|1134.85|1152.03|1134.93|1152.03|1134.93|1151.95|1134.85|5
1651663190000|2022-05-04 11:19:50|1152.05|1134.95|1152.73|1135.63|1152.73|1135.63|1152.05|1134.95|7
1651663200000|2022-05-04 11:20:00|1152.75|1135.65|1153.76|1136.66|1153.76|1136.66|1152.67|1135.57|29
1651663210000|2022-05-04 11:20:10|1153.78|1136.68|1154.41|1137.31|1154.45|1137.35|1153.73|1136.63|18
1651663220000|2022-05-04 11:20:20|1154.39|1137.29|1154.77|1137.67|1154.79|1137.69|1154.33|1137.23|14
1651663230000|2022-05-04 11:20:30|1154.78|1137.68|1154.84|1137.74|1154.88|1137.78|1154.78|1137.68|6
1651663240000|2022-05-04 11:20:40|1154.79|1137.69|1155.05|1137.95|1155.05|1137.95|1154.75|1137.65|11
1651663250000|2022-05-04 11:20:50|1154.88|1137.78|1154.88|1137.78|1154.88|1137.78|1154.88|1137.78|1
1651663260000|2022-05-04 11:21:00|1154.83|1137.73|1154.82|1137.72|1154.83|1137.73|1154.82|1137.72|2
1651663270000|2022-05-04 11:21:10|1154.71|1137.61|1154.42|1137.32|1154.71|1137.61|1154.42|1137.32|5
1651663300000|2022-05-04 11:21:40|1154.49|1137.39|1154.46|1137.36|1154.74|1137.64|1154.46|1137.36|7
1651663310000|2022-05-04 11:21:50|1154.32|1137.22|1155.07|1137.97|1155.22|1138.12|1154.32|1137.22|11
1651663320000|2022-05-04 11:22:00|1155.22|1138.12|1155.28|1138.18|1155.58|1138.48|1155.21|1138.11|16
1651663330000|2022-05-04 11:22:10|1155.24|1138.14|1155.09|1137.99|1155.24|1138.14|1155.02|1137.92|14
1651663340000|2022-05-04 11:22:20|1155.07|1137.97|1154.76|1137.66|1155.11|1138.01|1154.76|1137.66|15
1651663350000|2022-05-04 11:22:30|1154.64|1137.54|1154.6|1137.5|1154.64|1137.54|1154.6|1137.5|2
1651663360000|2022-05-04 11:22:40|1154.59|1137.49|1154.49|1137.39|1154.69|1137.59|1154.46|1137.36|11
1651663370000|2022-05-04 11:22:50|1154.35|1137.25|1154.41|1137.31|1154.41|1137.31|1154.32|1137.22|5
1651663380000|2022-05-04 11:23:00|1154.34|1137.24|1154.34|1137.24|1154.34|1137.24|1154.34|1137.24|1
1651663390000|2022-05-04 11:23:10|1154.37|1137.27|1154.4|1137.3|1154.52|1137.42|1154.37|1137.27|10
1651663420000|2022-05-04 11:23:40|1154.6|1137.5|1154.55|1137.45|1154.6|1137.5|1154.5|1137.4|7
1651663430000|2022-05-04 11:23:50|1154.56|1137.46|1154.31|1137.21|1154.6|1137.5|1154.31|1137.21|7
1651663440000|2022-05-04 11:24:00|1154.28|1137.18|1154.52|1137.42|1154.64|1137.54|1154.26|1137.16|10
1651663450000|2022-05-04 11:24:10|1154.6|1137.5|1154.78|1137.68|1154.78|1137.68|1154.6|1137.5|8
1651663460000|2022-05-04 11:24:20|1155.05|1137.95|1155.05|1137.95|1155.05|1137.95|1155.05|1137.95|1
1651663470000|2022-05-04 11:24:30|1154.97|1137.87|1155.38|1138.28|1155.62|1138.52|1154.97|1137.87|23
1651663490000|2022-05-04 11:24:50|1155.46|1138.36|1155.34|1138.24|1155.46|1138.36|1155.34|1138.24|4
1651663500000|2022-05-04 11:25:00|1155.47|1138.37|1155.33|1138.23|1155.56|1138.46|1155.33|1138.23|3
1651663510000|2022-05-04 11:25:10|1155.36|1138.26|1155.03|1137.93|1155.52|1138.42|1155.03|1137.93|7
1651663520000|2022-05-04 11:25:20|1155|1137.9|1154.81|1137.71|1155.04|1137.94|1154.8|1137.7|11
1651663530000|2022-05-04 11:25:30|1154.83|1137.73|1154.62|1137.52|1154.83|1137.73|1154.54|1137.44|4
1651663540000|2022-05-04 11:25:40|1154.73|1137.63|1154.04|1136.94|1154.73|1137.63|1153.99|1136.89|23
1651663550000|2022-05-04 11:25:50|1154.03|1136.93|1154.62|1137.52|1154.62|1137.52|1153.99|1136.89|11
1651663560000|2022-05-04 11:26:00|1154.45|1137.35|1154.37|1137.27|1154.59|1137.49|1154.37|1137.27|4
1651663580000|2022-05-04 11:26:20|1154.72|1137.62|1154.85|1137.75|1154.89|1137.79|1154.72|1137.62|14
1651663590000|2022-05-04 11:26:30|1154.91|1137.81|1155.16|1138.06|1155.3|1138.2|1154.89|1137.79|17
1651663600000|2022-05-04 11:26:40|1155.14|1138.04|1155.56|1138.46|1155.58|1138.48|1155.11|1138.01|13
1651663610000|2022-05-04 11:26:50|1155.47|1138.37|1155.63|1138.53|1155.63|1138.53|1155.47|1138.37|13
1651663620000|2022-05-04 11:27:00|1155.64|1138.54|1157.2|1140.1|1157.32|1140.22|1155.63|1138.53|30
1651663630000|2022-05-04 11:27:10|1157.21|1140.11|1157.91|1140.81|1157.93|1140.83|1157.21|1140.11|23
1651663640000|2022-05-04 11:27:20|1157.85|1140.75|1156.95|1139.85|1157.86|1140.76|1156.89|1139.79|21
1651663650000|2022-05-04 11:27:30|1156.84|1139.74|1156.14|1139.04|1156.84|1139.74|1156.13|1139.03|15
1651663660000|2022-05-04 11:27:40|1156.13|1139.03|1156.56|1139.46|1156.61|1139.51|1155.97|1138.87|13
1651663670000|2022-05-04 11:27:50|1156.3|1139.2|1155.78|1138.68|1156.31|1139.21|1155.78|1138.68|17
1651663680000|2022-05-04 11:28:00|1155.92|1138.82|1155.88|1138.78|1155.96|1138.86|1155.88|1138.78|7
1651663690000|2022-05-04 11:28:10|1155.9|1138.8|1156.37|1139.27|1156.37|1139.27|1155.9|1138.8|12
1651663700000|2022-05-04 11:28:20|1156.36|1139.26|1156.11|1139.01|1156.36|1139.26|1156.11|1139.01|12
1651663710000|2022-05-04 11:28:30|1156.17|1139.07|1155.89|1138.79|1156.17|1139.07|1155.79|1138.69|15
1651663720000|2022-05-04 11:28:40|1155.57|1138.47|1154.87|1137.77|1155.72|1138.62|1154.87|1137.77|12
1651663730000|2022-05-04 11:28:50|1154.96|1137.86|1155.31|1138.21|1155.31|1138.21|1154.96|1137.86|9
1651663740000|2022-05-04 11:29:00|1155.35|1138.25|1155.76|1138.66|1155.76|1138.66|1155.26|1138.16|11
1651663750000|2022-05-04 11:29:10|1155.77|1138.67|1155.75|1138.65|1155.78|1138.68|1155.75|1138.65|3
1651663760000|2022-05-04 11:29:20|1155.77|1138.67|1155.89|1138.79|1155.89|1138.79|1155.77|1138.67|3
1651663770000|2022-05-04 11:29:30|1155.93|1138.83|1156.01|1138.91|1156.2|1139.1|1155.77|1138.67|20
1651663780000|2022-05-04 11:29:40|1156.02|1138.92|1155.82|1138.72|1156.03|1138.93|1155.82|1138.72|12
1651663790000|2022-05-04 11:29:50|1155.79|1138.69|1156.08|1138.98|1156.08|1138.98|1155.79|1138.69|14
1651663800000|2022-05-04 11:30:00|1156.01|1138.91|1156.49|1139.39|1156.53|1139.43|1156.01|1138.91|15
1651663810000|2022-05-04 11:30:10|1156.3|1139.2|1156.69|1139.59|1156.69|1139.59|1156.27|1139.17|9
1651663820000|2022-05-04 11:30:20|1156.7|1139.6|1156.45|1139.35|1156.7|1139.6|1156.39|1139.29|16
1651663830000|2022-05-04 11:30:30|1156.41|1139.31|1156.41|1139.31|1156.43|1139.33|1156.41|1139.31|3
1651663840000|2022-05-04 11:30:40|1156.4|1139.3|1156.4|1139.3|1156.4|1139.3|1156.4|1139.3|1
1651663850000|2022-05-04 11:30:50|1156.54|1139.44|1154.02|1136.92|1156.54|1139.44|1154.02|1136.92|24
1651663860000|2022-05-04 11:31:00|1154|1136.9|1153.96|1136.86|1154|1136.9|1153.9|1136.8|13
1651663870000|2022-05-04 11:31:10|1153.9|1136.8|1154.12|1137.02|1154.69|1137.59|1153.9|1136.8|23
1651663880000|2022-05-04 11:31:20|1154.08|1136.98|1153.82|1136.72|1154.19|1137.09|1153.68|1136.58|14
1651663890000|2022-05-04 11:31:30|1153.81|1136.71|1153.79|1136.69|1153.81|1136.71|1153.7|1136.6|4
1651663900000|2022-05-04 11:31:40|1153.74|1136.64|1153.74|1136.64|1153.74|1136.64|1153.74|1136.64|1
1651663910000|2022-05-04 11:31:50|1153.78|1136.68|1153.93|1136.83|1153.94|1136.84|1153.78|1136.68|7
1651663920000|2022-05-04 11:32:00|1153.92|1136.82|1154.37|1137.27|1154.37|1137.27|1153.69|1136.59|20
1651663930000|2022-05-04 11:32:10|1154.39|1137.29|1154.56|1137.46|1154.56|1137.46|1154.24|1137.14|11
1651663940000|2022-05-04 11:32:20|1154.44|1137.34|1154.5|1137.4|1154.76|1137.66|1154.44|1137.34|4
1651663950000|2022-05-04 11:32:30|1154.49|1137.39|1154.51|1137.41|1154.62|1137.52|1154.43|1137.33|9
1651663960000|2022-05-04 11:32:40|1154.49|1137.39|1154.52|1137.42|1154.52|1137.42|1154.49|1137.39|5
1651663970000|2022-05-04 11:32:50|1154.53|1137.43|1154.4|1137.3|1154.56|1137.46|1154.4|1137.3|5
1651663980000|2022-05-04 11:33:00|1154.39|1137.29|1154.68|1137.58|1154.68|1137.58|1154.39|1137.29|8
1651663990000|2022-05-04 11:33:10|1154.7|1137.6|1154.68|1137.58|1154.7|1137.6|1154.68|1137.58|2
1651664000000|2022-05-04 11:33:20|1154.7|1137.6|1154.67|1137.57|1154.7|1137.6|1154.66|1137.56|7
1651664010000|2022-05-04 11:33:30|1154.7|1137.6|1154.74|1137.64|1154.83|1137.73|1154.67|1137.57|10
1651664020000|2022-05-04 11:33:40|1154.63|1137.53|1154.49|1137.39|1154.66|1137.56|1154.48|1137.38|11
1651664030000|2022-05-04 11:33:50|1154.48|1137.38|1154.49|1137.39|1154.49|1137.39|1154.47|1137.37|4
1651664040000|2022-05-04 11:34:00|1154.48|1137.38|1154|1136.9|1154.48|1137.38|1153.95|1136.85|15
1651664050000|2022-05-04 11:34:10|1154.02|1136.92|1154.44|1137.34|1154.44|1137.34|1154.02|1136.92|4
1651664060000|2022-05-04 11:34:20|1154.45|1137.35|1154.57|1137.47|1154.57|1137.47|1154.45|1137.35|7
1651664070000|2022-05-04 11:34:30|1154.58|1137.48|1154.51|1137.41|1154.58|1137.48|1154.51|1137.41|4
1651664080000|2022-05-04 11:34:40|1154.5|1137.4|1154.5|1137.4|1154.5|1137.4|1154.5|1137.4|1
1651664100000|2022-05-04 11:35:00|1154.56|1137.46|1154.65|1137.55|1154.65|1137.55|1154.56|1137.46|2
1651664120000|2022-05-04 11:35:20|1154.44|1137.34|1154.44|1137.34|1154.58|1137.48|1154.44|1137.34|5
1651664130000|2022-05-04 11:35:30|1154.65|1137.55|1154.65|1137.55|1154.65|1137.55|1154.64|1137.54|3
1651664140000|2022-05-04 11:35:40|1154.6|1137.5|1154.58|1137.48|1154.6|1137.5|1154.58|1137.48|3
1651664150000|2022-05-04 11:35:50|1154.26|1137.16|1153.94|1136.84|1154.26|1137.16|1153.94|1136.84|6
1651664160000|2022-05-04 11:36:00|1153.88|1136.78|1153.99|1136.89|1154.03|1136.93|1153.88|1136.78|9
1651664170000|2022-05-04 11:36:10|1154.01|1136.91|1154.59|1137.49|1154.6|1137.5|1154.01|1136.91|12
1651664180000|2022-05-04 11:36:20|1154.63|1137.53|1154.62|1137.52|1154.63|1137.53|1154.61|1137.51|3
1651664190000|2022-05-04 11:36:30|1154.6|1137.5|1154.57|1137.47|1154.62|1137.52|1154.54|1137.44|5
1651664200000|2022-05-04 11:36:40|1154.58|1137.48|1154.58|1137.48|1154.58|1137.48|1154.58|1137.48|1
1651664210000|2022-05-04 11:36:50|1154.55|1137.45|1154.71|1137.61|1154.82|1137.72|1154.55|1137.45|14
1651664220000|2022-05-04 11:37:00|1154.82|1137.72|1155.21|1138.11|1155.33|1138.23|1154.78|1137.68|15
1651664230000|2022-05-04 11:37:10|1155.16|1138.06|1155.14|1138.04|1155.21|1138.11|1155.14|1138.04|3
1651664240000|2022-05-04 11:37:20|1155.15|1138.05|1155.36|1138.26|1155.54|1138.44|1155.15|1138.05|15
1651664250000|2022-05-04 11:37:30|1155.32|1138.22|1155.61|1138.51|1155.61|1138.51|1155.32|1138.22|9
1651664260000|2022-05-04 11:37:40|1155.63|1138.53|1155.56|1138.46|1155.63|1138.53|1155.54|1138.44|7
1651664270000|2022-05-04 11:37:50|1155.54|1138.44|1155.83|1138.73|1155.85|1138.75|1155.45|1138.35|5
1651664280000|2022-05-04 11:38:00|1155.88|1138.78|1155.6|1138.5|1155.93|1138.83|1155.6|1138.5|11
1651664290000|2022-05-04 11:38:10|1155.56|1138.46|1155.56|1138.46|1155.56|1138.46|1155.56|1138.46|1
1651664300000|2022-05-04 11:38:20|1155.52|1138.42|1155.57|1138.47|1155.57|1138.47|1155.52|1138.42|2
1651664310000|2022-05-04 11:38:30|1155.53|1138.43|1155.57|1138.47|1155.57|1138.47|1155.53|1138.43|5
1651664320000|2022-05-04 11:38:40|1155.69|1138.59|1155.61|1138.51|1155.69|1138.59|1155.59|1138.49|5
1651664340000|2022-05-04 11:39:00|1155.67|1138.57|1155.71|1138.61|1155.9|1138.8|1155.66|1138.56|19
1651664350000|2022-05-04 11:39:10|1155.66|1138.56|1155.7|1138.6|1156|1138.9|1155.66|1138.56|17
1651664360000|2022-05-04 11:39:20|1155.67|1138.57|1155.98|1138.88|1155.98|1138.88|1155.67|1138.57|13
1651664370000|2022-05-04 11:39:30|1155.97|1138.87|1155.97|1138.87|1155.97|1138.87|1155.97|1138.87|1
1651664380000|2022-05-04 11:39:40|1155.84|1138.74|1155.9|1138.8|1155.9|1138.8|1155.83|1138.73|6
1651664390000|2022-05-04 11:39:50|1155.94|1138.84|1155.93|1138.83|1155.97|1138.87|1155.92|1138.82|9
1651664400000|2022-05-04 11:40:00|1155.94|1138.84|1156.05|1138.95|1156.05|1138.95|1155.94|1138.84|12
1651664410000|2022-05-04 11:40:10|1156.03|1138.93|1156.02|1138.92|1156.04|1138.94|1156.02|1138.92|3
1651664420000|2022-05-04 11:40:20|1156.04|1138.94|1156.06|1138.96|1156.07|1138.97|1156.04|1138.94|7
1651664430000|2022-05-04 11:40:30|1156.05|1138.95|1156.1|1139|1156.1|1139|1156.05|1138.95|5
1651664440000|2022-05-04 11:40:40|1156.07|1138.97|1155.98|1138.88|1156.07|1138.97|1155.97|1138.87|4
1651664450000|2022-05-04 11:40:50|1156|1138.9|1156.07|1138.97|1156.07|1138.97|1156|1138.9|3
1651664460000|2022-05-04 11:41:00|1156.05|1138.95|1156.07|1138.97|1156.07|1138.97|1156.02|1138.92|5
1651664470000|2022-05-04 11:41:10|1156.08|1138.98|1156.52|1139.42|1156.62|1139.52|1156.08|1138.98|12
1651664480000|2022-05-04 11:41:20|1156.55|1139.45|1156.6|1139.5|1156.6|1139.5|1156.55|1139.45|3
1651664490000|2022-05-04 11:41:30|1156.72|1139.62|1156.72|1139.62|1156.72|1139.62|1156.72|1139.62|1
1651664510000|2022-05-04 11:41:50|1156.73|1139.63|1157.77|1140.67|1157.77|1140.67|1156.73|1139.63|13
1651664520000|2022-05-04 11:42:00|1157.86|1140.76|1157.68|1140.58|1157.86|1140.76|1157.51|1140.41|3
1651664530000|2022-05-04 11:42:10|1157.69|1140.59|1157.67|1140.57|1157.69|1140.59|1157.45|1140.35|3
1651664550000|2022-05-04 11:42:30|1157.56|1140.46|1157.59|1140.49|1157.59|1140.49|1157.35|1140.25|8
1651664560000|2022-05-04 11:42:40|1157.5|1140.4|1158.14|1141.04|1158.14|1141.04|1157.5|1140.4|5
1651664570000|2022-05-04 11:42:50|1158.15|1141.05|1158.65|1141.55|1158.65|1141.55|1158.15|1141.05|10
1651664580000|2022-05-04 11:43:00|1158.56|1141.46|1158.57|1141.47|1158.57|1141.47|1158.42|1141.32|10
1651664590000|2022-05-04 11:43:10|1158.5|1141.4|1158.57|1141.47|1158.83|1141.73|1158.41|1141.31|12
1651664600000|2022-05-04 11:43:20|1158.6|1141.5|1158.7|1141.6|1158.7|1141.6|1158.57|1141.47|3
1651664610000|2022-05-04 11:43:30|1158.76|1141.66|1158.93|1141.83|1158.93|1141.83|1158.76|1141.66|2
1651664620000|2022-05-04 11:43:40|1158.77|1141.67|1159.38|1142.28|1159.38|1142.28|1158.77|1141.67|9
1651664630000|2022-05-04 11:43:50|1159.26|1142.16|1159.57|1142.47|1159.57|1142.47|1159.26|1142.16|9
1651664640000|2022-05-04 11:44:00|1159.59|1142.49|1159.62|1142.52|1159.62|1142.52|1159.59|1142.49|2
1651664650000|2022-05-04 11:44:10|1159.63|1142.53|1160.01|1142.91|1160.02|1142.92|1159.63|1142.53|6
1651664660000|2022-05-04 11:44:20|1160|1142.9|1160.19|1143.09|1160.21|1143.11|1159.98|1142.88|7
1651664670000|2022-05-04 11:44:30|1160.16|1143.06|1160.79|1143.69|1160.79|1143.69|1160.16|1143.06|8
1651664680000|2022-05-04 11:44:40|1160.77|1143.67|1160.71|1143.61|1160.77|1143.67|1160.71|1143.61|2
1651664690000|2022-05-04 11:44:50|1160.81|1143.71|1160.78|1143.68|1160.81|1143.71|1160.7|1143.6|3
1651664700000|2022-05-04 11:45:00|1160.81|1143.71|1160.11|1143.01|1160.82|1143.72|1160.11|1143.01|9
1651664710000|2022-05-04 11:45:10|1159.96|1142.86|1160.04|1142.94|1160.06|1142.96|1159.96|1142.86|4
1651664720000|2022-05-04 11:45:20|1160.13|1143.03|1160.13|1143.03|1160.13|1143.03|1160.13|1143.03|1
1651664730000|2022-05-04 11:45:30|1160.11|1143.01|1160.03|1142.93|1160.11|1143.01|1160.02|1142.92|3
1651664740000|2022-05-04 11:45:40|1160.01|1142.91|1159.71|1142.61|1160.04|1142.94|1159.71|1142.61|15
1651664750000|2022-05-04 11:45:50|1159.81|1142.71|1159.87|1142.77|1160.05|1142.95|1159.81|1142.71|24
1651664760000|2022-05-04 11:46:00|1159.85|1142.75|1159.46|1142.36|1160.01|1142.91|1159.4|1142.3|20
1651664770000|2022-05-04 11:46:10|1159.15|1142.05|1159.32|1142.22|1159.32|1142.22|1159.09|1141.99|7
1651664780000|2022-05-04 11:46:20|1159.31|1142.21|1158.96|1141.86|1159.31|1142.21|1158.96|1141.86|12
1651664790000|2022-05-04 11:46:30|1158.94|1141.84|1158.94|1141.84|1158.94|1141.84|1158.94|1141.84|1
1651664800000|2022-05-04 11:46:40|1158.97|1141.87|1158.94|1141.84|1158.99|1141.89|1158.94|1141.84|3
1651664810000|2022-05-04 11:46:50|1158.89|1141.79|1158.93|1141.83|1158.93|1141.83|1158.86|1141.76|6
1651664820000|2022-05-04 11:47:00|1158.9|1141.8|1158.89|1141.79|1158.9|1141.8|1158.81|1141.71|5
1651664830000|2022-05-04 11:47:10|1158.81|1141.71|1157.37|1140.27|1158.81|1141.71|1157.33|1140.23|10
1651664840000|2022-05-04 11:47:20|1157.47|1140.37|1157.14|1140.04|1157.47|1140.37|1157.11|1140.01|17
1651664850000|2022-05-04 11:47:30|1157.13|1140.03|1157.01|1139.91|1157.14|1140.04|1157.01|1139.91|13
1651664860000|2022-05-04 11:47:40|1157.02|1139.92|1156.9|1139.8|1157.02|1139.92|1156.89|1139.79|4
1651664870000|2022-05-04 11:47:50|1156.88|1139.78|1156.5|1139.4|1156.88|1139.78|1156.5|1139.4|6
1651664880000|2022-05-04 11:48:00|1156.78|1139.68|1156.99|1139.89|1156.99|1139.89|1156.62|1139.52|10
1651664890000|2022-05-04 11:48:10|1156.95|1139.85|1156.86|1139.76|1156.95|1139.85|1156.67|1139.57|11
1651664900000|2022-05-04 11:48:20|1156.87|1139.77|1156.92|1139.82|1156.92|1139.82|1156.63|1139.53|10
1651664920000|2022-05-04 11:48:40|1156.73|1139.63|1156.73|1139.63|1156.73|1139.63|1156.73|1139.63|1
1651664930000|2022-05-04 11:48:50|1156.69|1139.59|1156.71|1139.61|1156.74|1139.64|1156.3|1139.2|8
1651664940000|2022-05-04 11:49:00|1156.7|1139.6|1156.76|1139.66|1156.84|1139.74|1156.7|1139.6|12
1651664950000|2022-05-04 11:49:10|1156.71|1139.61|1156.16|1139.06|1156.73|1139.63|1156.16|1139.06|5
1651664960000|2022-05-04 11:49:20|1156.15|1139.05|1155.93|1138.83|1156.16|1139.06|1155.93|1138.83|8
1651664970000|2022-05-04 11:49:30|1156.05|1138.95|1156.07|1138.97|1156.07|1138.97|1155.87|1138.77|7
1651664980000|2022-05-04 11:49:40|1156.09|1138.99|1155.95|1138.85|1156.09|1138.99|1155.91|1138.81|7
1651665000000|2022-05-04 11:50:00|1155.89|1138.79|1155.89|1138.79|1155.89|1138.79|1155.89|1138.79|1
1651665010000|2022-05-04 11:50:10|1155.87|1138.77|1155.9|1138.8|1155.9|1138.8|1155.87|1138.77|3
1651665020000|2022-05-04 11:50:20|1155.91|1138.81|1155.91|1138.81|1155.91|1138.81|1155.9|1138.8|3
1651665030000|2022-05-04 11:50:30|1155.9|1138.8|1155.87|1138.77|1155.91|1138.81|1155.77|1138.67|7
1651665040000|2022-05-04 11:50:40|1156|1138.9|1155.87|1138.77|1156|1138.9|1155.87|1138.77|4
1651665050000|2022-05-04 11:50:50|1155.91|1138.81|1156.42|1139.32|1156.42|1139.32|1155.91|1138.81|12
1651665060000|2022-05-04 11:51:00|1156.4|1139.3|1156.37|1139.27|1156.55|1139.45|1156.37|1139.27|4
1651665070000|2022-05-04 11:51:10|1156.38|1139.28|1156.39|1139.29|1156.54|1139.44|1156.31|1139.21|23
1651665080000|2022-05-04 11:51:20|1156.4|1139.3|1156.06|1138.96|1156.4|1139.3|1156.06|1138.96|6
1651665090000|2022-05-04 11:51:30|1156.05|1138.95|1156.06|1138.96|1156.09|1138.99|1156.05|1138.95|5
1651665100000|2022-05-04 11:51:40|1156.14|1139.04|1155.51|1138.41|1156.14|1139.04|1155.51|1138.41|11
1651665110000|2022-05-04 11:51:50|1155.76|1138.66|1155.68|1138.58|1155.76|1138.66|1155.68|1138.58|5
1651665120000|2022-05-04 11:52:00|1155.72|1138.62|1155.76|1138.66|1155.96|1138.86|1155.72|1138.62|8
1651665130000|2022-05-04 11:52:10|1155.77|1138.67|1155.78|1138.68|1155.78|1138.68|1155.77|1138.67|4
1651665140000|2022-05-04 11:52:20|1155.77|1138.67|1155.75|1138.65|1155.85|1138.75|1155.74|1138.64|9
1651665150000|2022-05-04 11:52:30|1155.51|1138.41|1154.89|1137.79|1155.51|1138.41|1154.89|1137.79|12
1651665160000|2022-05-04 11:52:40|1154.85|1137.75|1154.69|1137.59|1154.85|1137.75|1154.65|1137.55|19
1651665170000|2022-05-04 11:52:50|1154.71|1137.61|1154.63|1137.53|1154.81|1137.71|1154.63|1137.53|11
1651665180000|2022-05-04 11:53:00|1154.64|1137.54|1154.7|1137.6|1154.8|1137.7|1154.64|1137.54|10
1651665190000|2022-05-04 11:53:10|1154.69|1137.59|1154.75|1137.65|1154.78|1137.68|1154.69|1137.59|7
1651665200000|2022-05-04 11:53:20|1154.67|1137.57|1154.78|1137.68|1154.8|1137.7|1154.59|1137.49|9
1651665210000|2022-05-04 11:53:30|1154.61|1137.51|1154.62|1137.52|1154.78|1137.68|1154.57|1137.47|12
1651665220000|2022-05-04 11:53:40|1154.61|1137.51|1154.18|1137.08|1154.76|1137.66|1154.18|1137.08|15
1651665240000|2022-05-04 11:54:00|1154.51|1137.41|1154.42|1137.32|1154.51|1137.41|1154.05|1136.95|12
1651665250000|2022-05-04 11:54:10|1154.47|1137.37|1154.58|1137.48|1154.63|1137.53|1154.42|1137.32|18
1651665260000|2022-05-04 11:54:20|1154.61|1137.51|1154.55|1137.45|1154.63|1137.53|1154.42|1137.32|16
1651665270000|2022-05-04 11:54:30|1154.63|1137.53|1154.65|1137.55|1154.65|1137.55|1154.63|1137.53|2
1651665280000|2022-05-04 11:54:40|1154.66|1137.56|1154.66|1137.56|1154.66|1137.56|1154.66|1137.56|1
1651665290000|2022-05-04 11:54:50|1154.65|1137.55|1154.72|1137.62|1154.72|1137.62|1154.64|1137.54|3
1651665300000|2022-05-04 11:55:00|1154.82|1137.72|1154.76|1137.66|1154.87|1137.77|1154.68|1137.58|8
1651665310000|2022-05-04 11:55:10|1154.87|1137.77|1154.76|1137.66|1154.88|1137.78|1154.74|1137.64|18
1651665320000|2022-05-04 11:55:20|1154.77|1137.67|1154.68|1137.58|1154.77|1137.67|1154.68|1137.58|4
1651665330000|2022-05-04 11:55:30|1154.78|1137.68|1154.63|1137.53|1154.78|1137.68|1154.63|1137.53|5
1651665340000|2022-05-04 11:55:40|1154.64|1137.54|1154.72|1137.62|1154.81|1137.71|1154.64|1137.54|8
1651665350000|2022-05-04 11:55:50|1154.67|1137.57|1154.69|1137.59|1154.69|1137.59|1154.67|1137.57|2
1651665360000|2022-05-04 11:56:00|1154.53|1137.43|1154.79|1137.69|1154.79|1137.69|1154.53|1137.43|7
1651665370000|2022-05-04 11:56:10|1154.61|1137.51|1154.59|1137.49|1154.76|1137.66|1154.56|1137.46|12
1651665380000|2022-05-04 11:56:20|1154.58|1137.48|1154.49|1137.39|1154.59|1137.49|1154.48|1137.38|7
1651665390000|2022-05-04 11:56:30|1154.48|1137.38|1154.53|1137.43|1154.53|1137.43|1154.47|1137.37|4
1651665400000|2022-05-04 11:56:40|1154.47|1137.37|1154.02|1136.92|1154.53|1137.43|1153.78|1136.68|7
1651665410000|2022-05-04 11:56:50|1153.98|1136.88|1153.59|1136.49|1153.98|1136.88|1153.58|1136.48|12
1651665420000|2022-05-04 11:57:00|1153.58|1136.48|1153.57|1136.47|1153.58|1136.48|1153.1|1136|12
1651665430000|2022-05-04 11:57:10|1153.74|1136.64|1153.93|1136.83|1154.01|1136.91|1153.74|1136.64|12
1651665440000|2022-05-04 11:57:20|1153.94|1136.84|1154.38|1137.28|1154.52|1137.42|1153.94|1136.84|10
1651665450000|2022-05-04 11:57:30|1154.37|1137.27|1154.22|1137.12|1154.82|1137.72|1154.21|1137.11|23
1651665460000|2022-05-04 11:57:40|1154.14|1137.04|1153.99|1136.89|1154.14|1137.04|1153.96|1136.86|8
1651665470000|2022-05-04 11:57:50|1153.93|1136.83|1154.01|1136.91|1154.07|1136.97|1153.87|1136.77|8
1651665480000|2022-05-04 11:58:00|1154.02|1136.92|1153.9|1136.8|1154.02|1136.92|1153.9|1136.8|2
1651665490000|2022-05-04 11:58:10|1153.94|1136.84|1153.84|1136.74|1153.94|1136.84|1153.83|1136.73|3
1651665500000|2022-05-04 11:58:20|1153.86|1136.76|1153.87|1136.77|1153.87|1136.77|1153.83|1136.73|4
1651665510000|2022-05-04 11:58:30|1153.86|1136.76|1153.95|1136.85|1153.95|1136.85|1153.84|1136.74|18
1651665520000|2022-05-04 11:58:40|1153.85|1136.75|1153.91|1136.81|1153.97|1136.87|1153.81|1136.71|10
1651665530000|2022-05-04 11:58:50|1153.93|1136.83|1153.92|1136.82|1153.93|1136.83|1153.75|1136.65|11
1651665540000|2022-05-04 11:59:00|1153.78|1136.68|1154|1136.9|1154.01|1136.91|1153.78|1136.68|10
1651665550000|2022-05-04 11:59:10|1153.9|1136.8|1153.94|1136.84|1153.95|1136.85|1153.9|1136.8|3
1651665560000|2022-05-04 11:59:20|1153.92|1136.82|1153.89|1136.79|1153.97|1136.87|1153.81|1136.71|10
1651665570000|2022-05-04 11:59:30|1153.88|1136.78|1153.93|1136.83|1153.97|1136.87|1153.76|1136.66|13
1651665580000|2022-05-04 11:59:40|1153.98|1136.88|1153.92|1136.82|1154|1136.9|1153.91|1136.81|5
1651665590000|2022-05-04 11:59:50|1153.94|1136.84|1153.93|1136.83|1153.97|1136.87|1153.84|1136.74|13
1651665600000|2022-05-04 12:00:00|1153.96|1136.86|1154.29|1137.19|1154.4|1137.3|1153.86|1136.76|25
1651665610000|2022-05-04 12:00:10|1154.3|1137.2|1154.51|1137.41|1154.73|1137.63|1154.3|1137.2|22
1651665620000|2022-05-04 12:00:20|1154.53|1137.43|1154.02|1136.92|1154.55|1137.45|1154.02|1136.92|10
1651665630000|2022-05-04 12:00:30|1154.03|1136.93|1154.1|1137|1154.11|1137.01|1153.94|1136.84|7
1651665640000|2022-05-04 12:00:40|1154.11|1137.01|1154.11|1137.01|1154.23|1137.13|1154.01|1136.91|7
1651665650000|2022-05-04 12:00:50|1154.08|1136.98|1153.92|1136.82|1154.44|1137.34|1153.86|1136.76|11
1651665660000|2022-05-04 12:01:00|1153.91|1136.81|1154.14|1137.04|1154.18|1137.08|1153.86|1136.76|11
1651665670000|2022-05-04 12:01:10|1154.15|1137.05|1154.08|1136.98|1154.15|1137.05|1154.06|1136.96|7
1651665690000|2022-05-04 12:01:30|1154.28|1137.18|1154.28|1137.18|1154.28|1137.18|1154.28|1137.18|1
1651665700000|2022-05-04 12:01:40|1154.29|1137.19|1154.24|1137.14|1154.29|1137.19|1154.19|1137.09|3
1651665710000|2022-05-04 12:01:50|1154.46|1137.36|1154.46|1137.36|1154.46|1137.36|1154.46|1137.36|1
1651665720000|2022-05-04 12:02:00|1154.52|1137.42|1154.77|1137.67|1155.02|1137.92|1154.47|1137.37|14
1651665730000|2022-05-04 12:02:10|1155.06|1137.96|1155.06|1137.96|1155.06|1137.96|1155.06|1137.96|1
1651665740000|2022-05-04 12:02:20|1154.77|1137.67|1155.05|1137.95|1155.14|1138.04|1154.77|1137.67|3
1651665750000|2022-05-04 12:02:30|1155.04|1137.94|1154.95|1137.85|1155.04|1137.94|1154.95|1137.85|3
1651665760000|2022-05-04 12:02:40|1154.89|1137.79|1154.85|1137.75|1154.92|1137.82|1154.85|1137.75|7
1651665770000|2022-05-04 12:02:50|1154.6|1137.5|1154.32|1137.22|1154.81|1137.71|1154.32|1137.22|5
1651665780000|2022-05-04 12:03:00|1154.31|1137.21|1154.61|1137.51|1154.63|1137.53|1154.31|1137.21|6
1651665790000|2022-05-04 12:03:10|1154.51|1137.41|1154.32|1137.22|1154.71|1137.61|1154.32|1137.22|8
1651665800000|2022-05-04 12:03:20|1154.31|1137.21|1154.31|1137.21|1154.31|1137.21|1154.19|1137.09|3
1651665810000|2022-05-04 12:03:30|1154.28|1137.18|1154.32|1137.22|1154.72|1137.62|1154.28|1137.18|15
1651665830000|2022-05-04 12:03:50|1154.31|1137.21|1154.32|1137.22|1154.33|1137.23|1154.31|1137.21|4
1651665850000|2022-05-04 12:04:10|1154.28|1137.18|1154|1136.9|1154.28|1137.18|1153.82|1136.72|8
1651665860000|2022-05-04 12:04:20|1153.97|1136.87|1153.58|1136.48|1153.97|1136.87|1153.58|1136.48|17
1651665870000|2022-05-04 12:04:30|1153.65|1136.55|1153.93|1136.83|1153.93|1136.83|1153.65|1136.55|12
1651665880000|2022-05-04 12:04:40|1153.84|1136.74|1153.88|1136.78|1153.88|1136.78|1153.76|1136.66|7
1651665890000|2022-05-04 12:04:50|1153.8|1136.7|1153.92|1136.82|1153.92|1136.82|1153.8|1136.7|5
1651665900000|2022-05-04 12:05:00|1153.97|1136.87|1153.89|1136.79|1153.97|1136.87|1153.1|1136|20
1651665910000|2022-05-04 12:05:10|1153.86|1136.76|1153.86|1136.76|1153.89|1136.79|1153.86|1136.76|5
1651665920000|2022-05-04 12:05:20|1153.69|1136.59|1153.88|1136.78|1153.89|1136.79|1153.65|1136.55|11
1651665930000|2022-05-04 12:05:30|1153.83|1136.73|1153.65|1136.55|1153.83|1136.73|1153.61|1136.51|8
1651665940000|2022-05-04 12:05:40|1153.66|1136.56|1153.69|1136.59|1153.79|1136.69|1153.49|1136.39|17
1651665950000|2022-05-04 12:05:50|1153.77|1136.67|1153.68|1136.58|1153.87|1136.77|1153.61|1136.51|8
1651665960000|2022-05-04 12:06:00|1153.55|1136.45|1153.58|1136.48|1153.94|1136.84|1153.55|1136.45|9
1651665970000|2022-05-04 12:06:10|1153.59|1136.49|1153.28|1136.18|1153.81|1136.71|1153.28|1136.18|16
1651665980000|2022-05-04 12:06:20|1153.26|1136.16|1153.38|1136.28|1153.38|1136.28|1153.26|1136.16|5
1651665990000|2022-05-04 12:06:30|1153.35|1136.25|1152.77|1135.67|1153.35|1136.25|1152.77|1135.67|17
1651666000000|2022-05-04 12:06:40|1152.76|1135.66|1152.78|1135.68|1152.84|1135.74|1152.74|1135.64|10
1651666010000|2022-05-04 12:06:50|1152.57|1135.47|1152.89|1135.79|1152.89|1135.79|1152.57|1135.47|8
1651666020000|2022-05-04 12:07:00|1152.88|1135.78|1152.9|1135.8|1152.9|1135.8|1152.88|1135.78|3
1651666030000|2022-05-04 12:07:10|1152.89|1135.79|1152.79|1135.69|1152.89|1135.79|1152.79|1135.69|8
1651666040000|2022-05-04 12:07:20|1152.78|1135.68|1153.12|1136.02|1153.32|1136.22|1152.77|1135.67|19
1651666050000|2022-05-04 12:07:30|1153.21|1136.11|1153.38|1136.28|1153.38|1136.28|1153.08|1135.98|6
1651666060000|2022-05-04 12:07:40|1153.4|1136.3|1153.33|1136.23|1153.42|1136.32|1153.32|1136.22|12
1651666070000|2022-05-04 12:07:50|1153.54|1136.44|1153.71|1136.61|1153.84|1136.74|1153.54|1136.44|9
1651666080000|2022-05-04 12:08:00|1153.72|1136.62|1155.76|1138.66|1155.91|1138.81|1153.7|1136.6|27
1651666090000|2022-05-04 12:08:10|1155.8|1138.7|1155.6|1138.5|1156.44|1139.34|1155.52|1138.42|33
1651666100000|2022-05-04 12:08:20|1155.76|1138.66|1155.98|1138.88|1156.02|1138.92|1155.76|1138.66|13
1651666110000|2022-05-04 12:08:30|1155.85|1138.75|1156.62|1139.52|1156.65|1139.55|1155.8|1138.7|18
1651666120000|2022-05-04 12:08:40|1156.65|1139.55|1156.57|1139.47|1156.74|1139.64|1156.29|1139.19|19
1651666130000|2022-05-04 12:08:50|1156.67|1139.57|1155.97|1138.87|1156.81|1139.71|1155.95|1138.85|20
1651666140000|2022-05-04 12:09:00|1155.94|1138.84|1156|1138.9|1156|1138.9|1155.66|1138.56|24
1651666150000|2022-05-04 12:09:10|1156.01|1138.91|1155.94|1138.84|1156.01|1138.91|1155.94|1138.84|9
1651666160000|2022-05-04 12:09:20|1155.95|1138.85|1155.99|1138.89|1156|1138.9|1155.94|1138.84|14
1651666180000|2022-05-04 12:09:40|1156.04|1138.94|1156.7|1139.6|1156.88|1139.78|1156.04|1138.94|17
1651666190000|2022-05-04 12:09:50|1156.75|1139.65|1156.95|1139.85|1156.95|1139.85|1156.75|1139.65|9
1651666200000|2022-05-04 12:10:00|1156.96|1139.86|1157.18|1140.08|1157.3|1140.2|1156.96|1139.86|12
1651666210000|2022-05-04 12:10:10|1157.25|1140.15|1157.46|1140.36|1157.46|1140.36|1157.23|1140.13|5
1651666220000|2022-05-04 12:10:20|1157.42|1140.32|1157.21|1140.11|1157.45|1140.35|1157.03|1139.93|7
1651666230000|2022-05-04 12:10:30|1157.18|1140.08|1156.97|1139.87|1157.22|1140.12|1156.97|1139.87|4
1651666240000|2022-05-04 12:10:40|1156.95|1139.85|1157.66|1140.56|1157.66|1140.56|1156.95|1139.85|10
1651666250000|2022-05-04 12:10:50|1157.62|1140.52|1157.29|1140.19|1157.91|1140.81|1157.28|1140.18|28
1651666260000|2022-05-04 12:11:00|1157.25|1140.15|1156.46|1139.36|1157.25|1140.15|1156.46|1139.36|18
1651666270000|2022-05-04 12:11:10|1156.16|1139.06|1156.81|1139.71|1156.84|1139.74|1156.16|1139.06|12
1651666280000|2022-05-04 12:11:20|1156.83|1139.73|1156.43|1139.33|1156.98|1139.88|1156.43|1139.33|17
1651666290000|2022-05-04 12:11:30|1156.31|1139.21|1156.12|1139.02|1156.67|1139.57|1156.12|1139.02|18
1651666300000|2022-05-04 12:11:40|1156.09|1138.99|1155.55|1138.45|1156.14|1139.04|1155.55|1138.45|16
1651666310000|2022-05-04 12:11:50|1155.5|1138.4|1154.04|1136.94|1155.51|1138.41|1154.04|1136.94|15
1651666320000|2022-05-04 12:12:00|1154.02|1136.92|1153.18|1136.08|1154.02|1136.92|1153.18|1136.08|11
1651666330000|2022-05-04 12:12:10|1153.19|1136.09|1153.86|1136.76|1153.99|1136.89|1153.18|1136.08|18
1651666340000|2022-05-04 12:12:20|1153.8|1136.7|1152.95|1135.85|1153.8|1136.7|1152.95|1135.85|20
1651666350000|2022-05-04 12:12:30|1152.79|1135.69|1152.82|1135.72|1152.82|1135.72|1152.79|1135.69|2
1651666360000|2022-05-04 12:12:40|1152.84|1135.74|1153.39|1136.29|1153.82|1136.72|1152.76|1135.66|26
1651666370000|2022-05-04 12:12:50|1153.04|1135.94|1152.19|1135.09|1153.08|1135.98|1152.17|1135.07|15
1651666380000|2022-05-04 12:13:00|1151.96|1134.86|1152.36|1135.26|1152.39|1135.29|1150.24|1133.14|26
1651666390000|2022-05-04 12:13:10|1152.35|1135.25|1152|1134.9|1152.39|1135.29|1152|1134.9|7
1651666400000|2022-05-04 12:13:20|1151.6|1134.5|1151.23|1134.13|1151.9|1134.8|1151.03|1133.93|27
1651666410000|2022-05-04 12:13:30|1151.33|1134.23|1150.95|1133.85|1151.33|1134.23|1150.94|1133.84|24
1651666420000|2022-05-04 12:13:40|1150.96|1133.86|1151.15|1134.05|1151.18|1134.08|1150.84|1133.74|23
1651666430000|2022-05-04 12:13:50|1151.19|1134.09|1149.98|1132.88|1151.19|1134.09|1149.93|1132.83|24
1651666440000|2022-05-04 12:14:00|1149.93|1132.83|1150.73|1133.63|1150.73|1133.63|1149.89|1132.79|23
1651666450000|2022-05-04 12:14:10|1150.67|1133.57|1150.9|1133.8|1150.93|1133.83|1150.29|1133.19|27
1651666460000|2022-05-04 12:14:20|1150.89|1133.79|1151.62|1134.52|1151.62|1134.52|1150.88|1133.78|25
1651666470000|2022-05-04 12:14:30|1151.68|1134.58|1151.9|1134.8|1151.97|1134.87|1151.62|1134.52|12
1651666480000|2022-05-04 12:14:40|1151.81|1134.71|1150.58|1133.48|1151.91|1134.81|1150.58|1133.48|13
1651666490000|2022-05-04 12:14:50|1150.59|1133.49|1150.76|1133.66|1150.93|1133.83|1150.59|1133.49|16
1651666500000|2022-05-04 12:15:00|1150.69|1133.59|1150.2|1133.1|1150.88|1133.78|1150.05|1132.95|19
1651666510000|2022-05-04 12:15:10|1150.38|1133.28|1151.59|1134.49|1151.61|1134.51|1150.38|1133.28|31
1651666520000|2022-05-04 12:15:20|1151.61|1134.51|1151.97|1134.87|1151.97|1134.87|1151.6|1134.5|8
1651666530000|2022-05-04 12:15:30|1151.98|1134.88|1151.91|1134.81|1151.98|1134.88|1151.89|1134.79|10
1651666540000|2022-05-04 12:15:40|1151.92|1134.82|1151.9|1134.8|1151.93|1134.83|1151.9|1134.8|3
1651666550000|2022-05-04 12:15:50|1151.93|1134.83|1152.45|1135.35|1152.48|1135.38|1151.93|1134.83|12
1651666560000|2022-05-04 12:16:00|1152.47|1135.37|1153.47|1136.37|1153.47|1136.37|1152.47|1135.37|11
1651666570000|2022-05-04 12:16:10|1153.29|1136.19|1153.01|1135.91|1153.29|1136.19|1152.76|1135.66|6
1651666580000|2022-05-04 12:16:20|1153.02|1135.92|1151.41|1134.31|1153.02|1135.92|1151.18|1134.08|25
1651666590000|2022-05-04 12:16:30|1151.44|1134.34|1151.92|1134.82|1151.94|1134.84|1151.1|1134|20
1651666600000|2022-05-04 12:16:40|1151.93|1134.83|1151.87|1134.77|1151.93|1134.83|1151.87|1134.77|5
1651666610000|2022-05-04 12:16:50|1151.86|1134.76|1151.84|1134.74|1151.86|1134.76|1151.84|1134.74|5
1651666620000|2022-05-04 12:17:00|1151.89|1134.79|1151.83|1134.73|1151.93|1134.83|1151.82|1134.72|6
1651666630000|2022-05-04 12:17:10|1151.79|1134.69|1151.09|1133.99|1151.79|1134.69|1151.02|1133.92|19
1651666640000|2022-05-04 12:17:20|1151.24|1134.14|1151.78|1134.68|1151.94|1134.84|1151.24|1134.14|20
1651666650000|2022-05-04 12:17:30|1151.7|1134.6|1151.13|1134.03|1151.94|1134.84|1151.13|1134.03|11
1651666660000|2022-05-04 12:17:40|1151.11|1134.01|1151.32|1134.22|1151.33|1134.23|1151.11|1134.01|6
1651666670000|2022-05-04 12:17:50|1151.34|1134.24|1151.13|1134.03|1151.34|1134.24|1151.13|1134.03|7
1651666680000|2022-05-04 12:18:00|1151.07|1133.97|1150.99|1133.89|1151.07|1133.97|1150.91|1133.81|14
1651666690000|2022-05-04 12:18:10|1151.07|1133.97|1151.3|1134.2|1151.3|1134.2|1150.96|1133.86|8
1651666700000|2022-05-04 12:18:20|1151.21|1134.11|1151.21|1134.11|1151.21|1134.11|1151.21|1134.11|1
1651666710000|2022-05-04 12:18:30|1151.19|1134.09|1151.02|1133.92|1151.19|1134.09|1151|1133.9|10
1651666720000|2022-05-04 12:18:40|1151.03|1133.93|1151.05|1133.95|1151.11|1134.01|1151.03|1133.93|5
1651666730000|2022-05-04 12:18:50|1150.8|1133.7|1150.84|1133.74|1150.85|1133.75|1150.8|1133.7|3
1651666740000|2022-05-04 12:19:00|1150.79|1133.69|1150.79|1133.69|1150.79|1133.69|1150.72|1133.62|10
1651666750000|2022-05-04 12:19:10|1150.76|1133.66|1150.47|1133.37|1150.76|1133.66|1150.47|1133.37|14
1651666760000|2022-05-04 12:19:20|1150.48|1133.38|1150.54|1133.44|1150.73|1133.63|1150.43|1133.33|13
1651666770000|2022-05-04 12:19:30|1150.57|1133.47|1150.56|1133.46|1150.57|1133.47|1150.54|1133.44|6
1651666780000|2022-05-04 12:19:40|1150.54|1133.44|1150.63|1133.53|1150.65|1133.55|1150.54|1133.44|5
1651666790000|2022-05-04 12:19:50|1150.47|1133.37|1150.51|1133.41|1150.67|1133.57|1150.36|1133.26|10
1651666800000|2022-05-04 12:20:00|1150.45|1133.35|1150.32|1133.22|1150.46|1133.36|1150.15|1133.05|10
1651666810000|2022-05-04 12:20:10|1150.15|1133.05|1150.04|1132.94|1150.17|1133.07|1150.03|1132.93|14
1651666820000|2022-05-04 12:20:20|1150.05|1132.95|1149.93|1132.83|1150.32|1133.22|1149.91|1132.81|14
1651666830000|2022-05-04 12:20:30|1149.95|1132.85|1150.01|1132.91|1150.05|1132.95|1149.84|1132.74|25
1651666840000|2022-05-04 12:20:40|1150.05|1132.95|1150.03|1132.93|1150.05|1132.95|1149.83|1132.73|22
1651666850000|2022-05-04 12:20:50|1149.9|1132.8|1149.89|1132.79|1150.03|1132.93|1149.76|1132.66|17
1651666860000|2022-05-04 12:21:00|1149.56|1132.46|1149.94|1132.84|1150|1132.9|1149.56|1132.46|12
1651666870000|2022-05-04 12:21:10|1149.95|1132.85|1149.93|1132.83|1150.06|1132.96|1149.33|1132.23|12
1651666880000|2022-05-04 12:21:20|1150.04|1132.94|1149.19|1132.09|1150.04|1132.94|1149.19|1132.09|3
1651666890000|2022-05-04 12:21:30|1149.42|1132.32|1149.98|1132.88|1149.98|1132.88|1149.42|1132.32|16
1651666900000|2022-05-04 12:21:40|1150.07|1132.97|1149.64|1132.54|1150.07|1132.97|1149.62|1132.52|19
1651666910000|2022-05-04 12:21:50|1149.2|1132.1|1149.18|1132.08|1149.77|1132.67|1149.18|1132.08|8
1651666920000|2022-05-04 12:22:00|1149.19|1132.09|1149.79|1132.69|1149.79|1132.69|1149.18|1132.08|22
1651666930000|2022-05-04 12:22:10|1149.67|1132.57|1149.76|1132.66|1149.79|1132.69|1149.61|1132.51|22
1651666940000|2022-05-04 12:22:20|1149.62|1132.52|1149.68|1132.58|1149.87|1132.77|1149.37|1132.27|18
1651666950000|2022-05-04 12:22:30|1149.54|1132.44|1149.54|1132.44|1149.67|1132.57|1149.54|1132.44|9
1651666960000|2022-05-04 12:22:40|1149.58|1132.48|1149.52|1132.42|1149.86|1132.76|1149.52|1132.42|7
1651666970000|2022-05-04 12:22:50|1149.56|1132.46|1149.04|1131.94|1149.69|1132.59|1149.04|1131.94|14
1651666980000|2022-05-04 12:23:00|1149.05|1131.95|1149.08|1131.98|1149.14|1132.04|1148.96|1131.86|13
1651666990000|2022-05-04 12:23:10|1148.98|1131.88|1148.98|1131.88|1148.98|1131.88|1148.95|1131.85|7
1651667000000|2022-05-04 12:23:20|1148.95|1131.85|1149.1|1132|1149.38|1132.28|1148.95|1131.85|14
1651667010000|2022-05-04 12:23:30|1149.15|1132.05|1149.08|1131.98|1149.17|1132.07|1149.08|1131.98|4
1651667020000|2022-05-04 12:23:40|1149.12|1132.02|1149.12|1132.02|1149.12|1132.02|1149.12|1132.02|1
1651667030000|2022-05-04 12:23:50|1149.03|1131.93|1149.05|1131.95|1149.2|1132.1|1149.02|1131.92|18
1651667040000|2022-05-04 12:24:00|1149.06|1131.96|1149.11|1132.01|1149.12|1132.02|1149.05|1131.95|10
1651667050000|2022-05-04 12:24:10|1149.13|1132.03|1149.05|1131.95|1149.13|1132.03|1149.05|1131.95|9
1651667060000|2022-05-04 12:24:20|1149.07|1131.97|1149.07|1131.97|1149.08|1131.98|1149.02|1131.92|13
1651667070000|2022-05-04 12:24:30|1149.08|1131.98|1149.08|1131.98|1149.11|1132.01|1149.04|1131.94|9
1651667080000|2022-05-04 12:24:40|1149.04|1131.94|1149.05|1131.95|1149.34|1132.24|1149.02|1131.92|12
1651667090000|2022-05-04 12:24:50|1149.04|1131.94|1149.05|1131.95|1149.05|1131.95|1149.04|1131.94|4
1651667100000|2022-05-04 12:25:00|1148.96|1131.86|1149.09|1131.99|1149.13|1132.03|1148.96|1131.86|16
1651667110000|2022-05-04 12:25:10|1149.1|1132|1149.06|1131.96|1149.15|1132.05|1149.03|1131.93|13
1651667120000|2022-05-04 12:25:20|1149.05|1131.95|1149.09|1131.99|1149.1|1132|1148.97|1131.87|12
1651667130000|2022-05-04 12:25:30|1149.04|1131.94|1149.04|1131.94|1149.04|1131.94|1149.03|1131.93|3
1651667140000|2022-05-04 12:25:40|1149.05|1131.95|1149.66|1132.56|1149.72|1132.62|1149.05|1131.95|20
1651667150000|2022-05-04 12:25:50|1149.45|1132.35|1149.08|1131.98|1149.47|1132.37|1149.08|1131.98|14
1651667160000|2022-05-04 12:26:00|1149.09|1131.99|1148.94|1131.84|1149.11|1132.01|1148.9|1131.8|12
1651667170000|2022-05-04 12:26:10|1148.97|1131.87|1148.8|1131.7|1148.97|1131.87|1148.8|1131.7|4
1651667180000|2022-05-04 12:26:20|1148.81|1131.71|1149.02|1131.92|1149.02|1131.92|1148.73|1131.63|9
1651667190000|2022-05-04 12:26:30|1149.01|1131.91|1149.08|1131.98|1149.17|1132.07|1149.01|1131.91|14
1651667200000|2022-05-04 12:26:40|1149.06|1131.96|1149.06|1131.96|1149.08|1131.98|1149.05|1131.95|8
1651667210000|2022-05-04 12:26:50|1149.08|1131.98|1149.07|1131.97|1149.08|1131.98|1149.05|1131.95|9
1651667220000|2022-05-04 12:27:00|1149.06|1131.96|1148.87|1131.77|1149.06|1131.96|1148.87|1131.77|8
1651667230000|2022-05-04 12:27:10|1148.9|1131.8|1148.63|1131.53|1148.93|1131.83|1148.63|1131.53|9
1651667240000|2022-05-04 12:27:20|1148.47|1131.37|1148.34|1131.24|1148.72|1131.62|1148.33|1131.23|17
1651667250000|2022-05-04 12:27:30|1148.46|1131.36|1148.69|1131.59|1148.71|1131.61|1148.35|1131.25|15
1651667260000|2022-05-04 12:27:40|1148.7|1131.6|1148.4|1131.3|1148.71|1131.61|1148.4|1131.3|16
1651667270000|2022-05-04 12:27:50|1148.35|1131.25|1148.35|1131.25|1148.4|1131.3|1148.35|1131.25|5
1651667280000|2022-05-04 12:28:00|1148.2|1131.1|1148.08|1130.98|1148.35|1131.25|1148.07|1130.97|10
1651667290000|2022-05-04 12:28:10|1148.36|1131.26|1148.16|1131.06|1148.36|1131.26|1148.16|1131.06|5
1651667300000|2022-05-04 12:28:20|1148.07|1130.97|1148.07|1130.97|1148.07|1130.97|1148.07|1130.97|1
1651667310000|2022-05-04 12:28:30|1148.05|1130.95|1148.07|1130.97|1148.07|1130.97|1148.05|1130.95|6
1651667320000|2022-05-04 12:28:40|1148.03|1130.93|1147.47|1130.37|1148.03|1130.93|1147.36|1130.26|17
1651667330000|2022-05-04 12:28:50|1147.24|1130.14|1146.51|1129.41|1147.24|1130.14|1146.39|1129.29|14
1651667340000|2022-05-04 12:29:00|1146.55|1129.45|1147.06|1129.96|1147.16|1130.06|1146.55|1129.45|17
1651667350000|2022-05-04 12:29:10|1147.08|1129.98|1147.02|1129.92|1147.08|1129.98|1146.59|1129.49|16
1651667360000|2022-05-04 12:29:20|1146.87|1129.77|1147.01|1129.91|1147.03|1129.93|1146.85|1129.75|21
1651667370000|2022-05-04 12:29:30|1147|1129.9|1147|1129.9|1147.01|1129.91|1146.76|1129.66|11
1651667380000|2022-05-04 12:29:40|1146.81|1129.71|1146.77|1129.67|1146.86|1129.76|1146.77|1129.67|9
1651667390000|2022-05-04 12:29:50|1146.76|1129.66|1146.33|1129.23|1146.83|1129.73|1145.94|1128.84|20
1651667400000|2022-05-04 12:30:00|1146.32|1129.22|1146.41|1129.31|1146.41|1129.31|1146.32|1129.22|6
1651667420000|2022-05-04 12:30:20|1146.57|1129.47|1146.49|1129.39|1146.65|1129.55|1146.34|1129.24|9
1651667430000|2022-05-04 12:30:30|1146.47|1129.37|1146.39|1129.29|1146.47|1129.37|1146.31|1129.21|7
1651667440000|2022-05-04 12:30:40|1146.53|1129.43|1146.13|1129.03|1146.53|1129.43|1145.97|1128.87|11
1651667450000|2022-05-04 12:30:50|1146.15|1129.05|1146.74|1129.64|1147.01|1129.91|1146.15|1129.05|27
1651667460000|2022-05-04 12:31:00|1146.76|1129.66|1146.85|1129.75|1146.93|1129.83|1146.76|1129.66|8
1651667470000|2022-05-04 12:31:10|1146.82|1129.72|1146.82|1129.72|1146.82|1129.72|1146.82|1129.72|1
1651667480000|2022-05-04 12:31:20|1146.85|1129.75|1146.9|1129.8|1146.9|1129.8|1146.85|1129.75|3
1651667510000|2022-05-04 12:31:50|1146.96|1129.86|1147.03|1129.93|1147.03|1129.93|1146.96|1129.86|2
1651667520000|2022-05-04 12:32:00|1146.69|1129.59|1146.19|1129.09|1146.69|1129.59|1146.19|1129.09|17
1651667530000|2022-05-04 12:32:10|1146.21|1129.11|1146.04|1128.94|1146.27|1129.17|1145.63|1128.53|14
1651667540000|2022-05-04 12:32:20|1145.91|1128.81|1145.17|1128.07|1146.04|1128.94|1145.17|1128.07|13
1651667550000|2022-05-04 12:32:30|1145.05|1127.95|1145.51|1128.41|1145.51|1128.41|1145.01|1127.91|16
1651667560000|2022-05-04 12:32:40|1145.52|1128.42|1145.55|1128.45|1145.57|1128.47|1145.48|1128.38|11
1651667570000|2022-05-04 12:32:50|1145.5|1128.4|1145.95|1128.85|1145.95|1128.85|1145.48|1128.38|10
1651667580000|2022-05-04 12:33:00|1145.65|1128.55|1145.49|1128.39|1145.65|1128.55|1145.36|1128.26|10
1651667590000|2022-05-04 12:33:10|1145.66|1128.56|1145.8|1128.7|1145.82|1128.72|1145.66|1128.56|7
1651667600000|2022-05-04 12:33:20|1145.49|1128.39|1145.74|1128.64|1145.74|1128.64|1145.49|1128.39|8
1651667610000|2022-05-04 12:33:30|1145.76|1128.66|1145.88|1128.78|1145.88|1128.78|1145.42|1128.32|14
1651667620000|2022-05-04 12:33:40|1145.89|1128.79|1145.91|1128.81|1145.96|1128.86|1145.81|1128.71|12
1651667630000|2022-05-04 12:33:50|1145.87|1128.77|1145.94|1128.84|1145.94|1128.84|1145.72|1128.62|6
1651667640000|2022-05-04 12:34:00|1145.36|1128.26|1145.36|1128.26|1145.37|1128.27|1145.36|1128.26|5
1651667650000|2022-05-04 12:34:10|1145.2|1128.1|1145.83|1128.73|1145.95|1128.85|1145.2|1128.1|9
1651667660000|2022-05-04 12:34:20|1145.85|1128.75|1145.72|1128.62|1145.85|1128.75|1145.72|1128.62|3
1651667670000|2022-05-04 12:34:30|1145.83|1128.73|1145.95|1128.85|1145.95|1128.85|1145.72|1128.62|6
1651667680000|2022-05-04 12:34:40|1145.55|1128.45|1144.98|1127.88|1145.55|1128.45|1144.93|1127.83|11
1651667690000|2022-05-04 12:34:50|1144.57|1127.47|1143.89|1126.79|1144.57|1127.47|1143.4|1126.3|14
1651667700000|2022-05-04 12:35:00|1143.84|1126.74|1144.08|1126.98|1144.12|1127.02|1143.55|1126.45|25
1651667710000|2022-05-04 12:35:10|1144.1|1127|1144.19|1127.09|1144.29|1127.19|1144.1|1127|13
1651667720000|2022-05-04 12:35:20|1144.2|1127.1|1144.19|1127.09|1144.2|1127.1|1144.05|1126.95|9
1651667730000|2022-05-04 12:35:30|1144.33|1127.23|1144.75|1127.65|1144.77|1127.67|1144.33|1127.23|16
1651667740000|2022-05-04 12:35:40|1144.76|1127.66|1145.64|1128.54|1145.64|1128.54|1144.72|1127.62|5
1651667750000|2022-05-04 12:35:50|1145.63|1128.53|1145.75|1128.65|1145.75|1128.65|1145.63|1128.53|7
1651667760000|2022-05-04 12:36:00|1145.81|1128.71|1145.72|1128.62|1145.81|1128.71|1145.64|1128.54|6
1651667770000|2022-05-04 12:36:10|1145.82|1128.72|1145.19|1128.09|1145.82|1128.72|1145.19|1128.09|11
1651667780000|2022-05-04 12:36:20|1145.18|1128.08|1145.1|1128|1145.21|1128.11|1144.7|1127.6|12
1651667790000|2022-05-04 12:36:30|1144.9|1127.8|1144.34|1127.24|1145.07|1127.97|1144.32|1127.22|11
1651667800000|2022-05-04 12:36:40|1144.27|1127.17|1144.12|1127.02|1144.36|1127.26|1144.03|1126.93|8
1651667810000|2022-05-04 12:36:50|1143.97|1126.87|1143.97|1126.87|1144.27|1127.17|1143.67|1126.57|12
1651667820000|2022-05-04 12:37:00|1144.04|1126.94|1144.04|1126.94|1144.04|1126.94|1144.04|1126.94|1
1651667830000|2022-05-04 12:37:10|1143.91|1126.81|1144.03|1126.93|1144.04|1126.94|1143.9|1126.8|5
1651667840000|2022-05-04 12:37:20|1144.04|1126.94|1143.96|1126.86|1144.04|1126.94|1143.96|1126.86|7
1651667850000|2022-05-04 12:37:30|1144.27|1127.17|1144.14|1127.04|1144.58|1127.48|1144.14|1127.04|9
1651667860000|2022-05-04 12:37:40|1144.05|1126.95|1144.08|1126.98|1144.09|1126.99|1144.05|1126.95|3
1651667870000|2022-05-04 12:37:50|1144.02|1126.92|1144.02|1126.92|1144.05|1126.95|1144.02|1126.92|7
1651667880000|2022-05-04 12:38:00|1144.05|1126.95|1144.14|1127.04|1144.14|1127.04|1143.93|1126.83|8
1651667890000|2022-05-04 12:38:10|1144.11|1127.01|1143.99|1126.89|1144.14|1127.04|1143.93|1126.83|8
1651667900000|2022-05-04 12:38:20|1144|1126.9|1143.9|1126.8|1144.01|1126.91|1143.9|1126.8|9
1651667910000|2022-05-04 12:38:30|1143.91|1126.81|1143.94|1126.84|1143.94|1126.84|1143.91|1126.81|2
1651667920000|2022-05-04 12:38:40|1143.95|1126.85|1144.02|1126.92|1144.02|1126.92|1143.95|1126.85|9
1651667930000|2022-05-04 12:38:50|1143.98|1126.88|1143.84|1126.74|1144.17|1127.07|1143.76|1126.66|14
1651667940000|2022-05-04 12:39:00|1144.07|1126.97|1144.07|1126.97|1144.1|1127|1144|1126.9|7
1651667950000|2022-05-04 12:39:10|1144|1126.9|1144.04|1126.94|1144.07|1126.97|1143.62|1126.52|10
1651667960000|2022-05-04 12:39:20|1144.08|1126.98|1142.85|1125.75|1144.08|1126.98|1142.85|1125.75|18
1651667970000|2022-05-04 12:39:30|1142.6|1125.5|1142.33|1125.23|1142.6|1125.5|1142.2|1125.1|22
1651667980000|2022-05-04 12:39:40|1142.28|1125.18|1142.33|1125.23|1142.36|1125.26|1142.2|1125.1|7
1651667990000|2022-05-04 12:39:50|1142.2|1125.1|1142.16|1125.06|1142.38|1125.28|1142.16|1125.06|5
1651668000000|2022-05-04 12:40:00|1142.11|1125.01|1142.11|1125.01|1142.11|1125.01|1141.69|1124.59|21
1651668010000|2022-05-04 12:40:10|1142.12|1125.02|1142.28|1125.18|1142.32|1125.22|1141.94|1124.84|13
1651668020000|2022-05-04 12:40:20|1142.29|1125.19|1142.04|1124.94|1142.38|1125.28|1142.02|1124.92|10
1651668040000|2022-05-04 12:40:40|1142.05|1124.95|1142.52|1125.42|1142.72|1125.62|1142.01|1124.91|19
1651668050000|2022-05-04 12:40:50|1142.31|1125.21|1142.11|1125.01|1142.31|1125.21|1142.03|1124.93|4
1651668060000|2022-05-04 12:41:00|1142.1|1125|1142.03|1124.93|1142.1|1125|1141.97|1124.87|6
1651668070000|2022-05-04 12:41:10|1142.05|1124.95|1142.05|1124.95|1142.05|1124.95|1142.05|1124.95|1
1651668080000|2022-05-04 12:41:20|1142.03|1124.93|1142.07|1124.97|1142.08|1124.98|1142.03|1124.93|6
1651668090000|2022-05-04 12:41:30|1142.06|1124.96|1142.06|1124.96|1142.06|1124.96|1142.06|1124.96|1
1651668100000|2022-05-04 12:41:40|1142.08|1124.98|1142.12|1125.02|1142.12|1125.02|1142.06|1124.96|5
1651668110000|2022-05-04 12:41:50|1142.15|1125.05|1142.15|1125.05|1142.29|1125.19|1142.1|1125|11
1651668120000|2022-05-04 12:42:00|1142.12|1125.02|1142.18|1125.08|1142.18|1125.08|1142|1124.9|11
1651668130000|2022-05-04 12:42:10|1142.19|1125.09|1142.18|1125.08|1142.19|1125.09|1142.05|1124.95|11
1651668140000|2022-05-04 12:42:20|1142.19|1125.09|1142.76|1125.66|1142.78|1125.68|1142.19|1125.09|12
1651668150000|2022-05-04 12:42:30|1142.72|1125.62|1142.82|1125.72|1142.82|1125.72|1142.71|1125.61|11
1651668160000|2022-05-04 12:42:40|1142.73|1125.63|1143.02|1125.92|1143.03|1125.93|1142.73|1125.63|19
1651668170000|2022-05-04 12:42:50|1142.87|1125.77|1143.01|1125.91|1143.01|1125.91|1142.87|1125.77|5
1651668180000|2022-05-04 12:43:00|1142.96|1125.86|1143.02|1125.92|1143.11|1126.01|1142.96|1125.86|9
1651668190000|2022-05-04 12:43:10|1143.03|1125.93|1143.13|1126.03|1143.13|1126.03|1142.98|1125.88|20
1651668200000|2022-05-04 12:43:20|1142.99|1125.89|1143.1|1126|1143.17|1126.07|1142.99|1125.89|17
1651668210000|2022-05-04 12:43:30|1143.11|1126.01|1142.98|1125.88|1143.11|1126.01|1142.98|1125.88|13
1651668220000|2022-05-04 12:43:40|1143.07|1125.97|1143.12|1126.02|1143.12|1126.02|1142.99|1125.89|16
1651668230000|2022-05-04 12:43:50|1142.99|1125.89|1143.14|1126.04|1143.14|1126.04|1142.99|1125.89|19
1651668240000|2022-05-04 12:44:00|1143.21|1126.11|1143.99|1126.89|1143.99|1126.89|1143.21|1126.11|11
1651668250000|2022-05-04 12:44:10|1143.98|1126.88|1143.95|1126.85|1144.01|1126.91|1143.74|1126.64|19
1651668260000|2022-05-04 12:44:20|1143.96|1126.86|1144.03|1126.93|1144.04|1126.94|1143.96|1126.86|4
1651668270000|2022-05-04 12:44:30|1144.05|1126.95|1144.06|1126.96|1144.06|1126.96|1144.05|1126.95|2
1651668280000|2022-05-04 12:44:40|1143.96|1126.86|1144.01|1126.91|1144.01|1126.91|1143.96|1126.86|2
1651668290000|2022-05-04 12:44:50|1144.05|1126.95|1143.95|1126.85|1144.09|1126.99|1143.95|1126.85|6
1651668300000|2022-05-04 12:45:00|1143.85|1126.75|1144.04|1126.94|1144.04|1126.94|1143.85|1126.75|6
1651668320000|2022-05-04 12:45:20|1143.96|1126.86|1143.95|1126.85|1143.96|1126.86|1143.95|1126.85|2
1651668340000|2022-05-04 12:45:40|1143.89|1126.79|1143.89|1126.79|1143.93|1126.83|1143.87|1126.77|6
1651668350000|2022-05-04 12:45:50|1143.88|1126.78|1143.88|1126.78|1143.88|1126.78|1143.88|1126.78|1
1651668360000|2022-05-04 12:46:00|1143.92|1126.82|1143.92|1126.82|1143.92|1126.82|1143.88|1126.78|3
1651668370000|2022-05-04 12:46:10|1143.88|1126.78|1143.99|1126.89|1144|1126.9|1143.88|1126.78|9
1651668380000|2022-05-04 12:46:20|1144.02|1126.92|1144.19|1127.09|1144.33|1127.23|1144.02|1126.92|14
1651668390000|2022-05-04 12:46:30|1144.1|1127|1144.06|1126.96|1144.17|1127.07|1144.04|1126.94|17
1651668400000|2022-05-04 12:46:40|1144.08|1126.98|1144.08|1126.98|1144.08|1126.98|1144.08|1126.98|1
1651668410000|2022-05-04 12:46:50|1144.11|1127.01|1144.21|1127.11|1144.21|1127.11|1144.11|1127.01|7
1651668420000|2022-05-04 12:47:00|1144.18|1127.08|1144.14|1127.04|1144.18|1127.08|1144.1|1127|6
1651668430000|2022-05-04 12:47:10|1144.16|1127.06|1144.57|1127.47|1144.57|1127.47|1144.13|1127.03|6
1651668450000|2022-05-04 12:47:30|1144.46|1127.36|1144.2|1127.1|1144.46|1127.36|1144.2|1127.1|10
1651668460000|2022-05-04 12:47:40|1144.19|1127.09|1144.22|1127.12|1144.25|1127.15|1144.05|1126.95|10
1651668470000|2022-05-04 12:47:50|1144.24|1127.14|1144.63|1127.53|1144.63|1127.53|1144.19|1127.09|5
1651668480000|2022-05-04 12:48:00|1144.64|1127.54|1144.37|1127.27|1144.85|1127.75|1144.3|1127.2|21
1651668490000|2022-05-04 12:48:10|1144.38|1127.28|1144.32|1127.22|1144.38|1127.28|1144.28|1127.18|10
1651668500000|2022-05-04 12:48:20|1144.33|1127.23|1144.55|1127.45|1144.55|1127.45|1144.33|1127.23|6
1651668510000|2022-05-04 12:48:30|1144.4|1127.3|1144.45|1127.35|1144.46|1127.36|1144.4|1127.3|3
1651668520000|2022-05-04 12:48:40|1144.48|1127.38|1144.28|1127.18|1144.48|1127.38|1144.28|1127.18|2
1651668530000|2022-05-04 12:48:50|1144.37|1127.27|1144.2|1127.1|1144.37|1127.27|1144.2|1127.1|6
1651668540000|2022-05-04 12:49:00|1144.26|1127.16|1144.27|1127.17|1144.27|1127.17|1144.26|1127.16|2
1651668550000|2022-05-04 12:49:10|1144.26|1127.16|1144.27|1127.17|1144.32|1127.22|1144.26|1127.16|6
1651668560000|2022-05-04 12:49:20|1144.26|1127.16|1144.3|1127.2|1144.3|1127.2|1144.26|1127.16|8
1651668570000|2022-05-04 12:49:30|1144.28|1127.18|1144.23|1127.13|1144.64|1127.54|1144.23|1127.13|14
1651668580000|2022-05-04 12:49:40|1144.24|1127.14|1144.05|1126.95|1144.24|1127.14|1144.05|1126.95|3
1651668590000|2022-05-04 12:49:50|1144.21|1127.11|1144.21|1127.11|1144.21|1127.11|1144.21|1127.11|1
1651668600000|2022-05-04 12:50:00|1144.14|1127.04|1144.46|1127.36|1144.46|1127.36|1144.14|1127.04|8
1651668610000|2022-05-04 12:50:10|1144.49|1127.39|1144.49|1127.39|1144.49|1127.39|1144.46|1127.36|7
1651668620000|2022-05-04 12:50:20|1144.56|1127.46|1144.93|1127.83|1144.99|1127.89|1144.56|1127.46|8
1651668630000|2022-05-04 12:50:30|1144.94|1127.84|1145.05|1127.95|1145.05|1127.95|1144.94|1127.84|10
1651668640000|2022-05-04 12:50:40|1145.06|1127.96|1145.27|1128.17|1145.36|1128.26|1145.06|1127.96|6
1651668660000|2022-05-04 12:51:00|1145.5|1128.4|1145.75|1128.65|1145.75|1128.65|1145.5|1128.4|6
1651668680000|2022-05-04 12:51:20|1145.67|1128.57|1145.67|1128.57|1145.67|1128.57|1145.67|1128.57|1
1651668690000|2022-05-04 12:51:30|1145.72|1128.62|1145.72|1128.62|1145.72|1128.62|1145.72|1128.62|1
1651668700000|2022-05-04 12:51:40|1145.61|1128.51|1145.71|1128.61|1145.71|1128.61|1145.57|1128.47|5
1651668710000|2022-05-04 12:51:50|1145.73|1128.63|1146.01|1128.91|1146.01|1128.91|1145.73|1128.63|12
1651668720000|2022-05-04 12:52:00|1146.03|1128.93|1145.99|1128.89|1146.03|1128.93|1145.82|1128.72|10
1651668740000|2022-05-04 12:52:20|1145.96|1128.86|1145.93|1128.83|1145.96|1128.86|1145.86|1128.76|6
1651668750000|2022-05-04 12:52:30|1145.94|1128.84|1145.97|1128.87|1145.97|1128.87|1145.94|1128.84|4
1651668760000|2022-05-04 12:52:40|1145.92|1128.82|1145.99|1128.89|1146.05|1128.95|1145.92|1128.82|8
1651668770000|2022-05-04 12:52:50|1145.98|1128.88|1145.98|1128.88|1145.98|1128.88|1145.98|1128.88|1
1651668780000|2022-05-04 12:53:00|1145.95|1128.85|1145.95|1128.85|1145.95|1128.85|1145.95|1128.85|1
1651668790000|2022-05-04 12:53:10|1145.96|1128.86|1146.01|1128.91|1146.03|1128.93|1145.95|1128.85|9
1651668800000|2022-05-04 12:53:20|1146.03|1128.93|1146.07|1128.97|1146.1|1129|1146.03|1128.93|4
1651668810000|2022-05-04 12:53:30|1146|1128.9|1146.06|1128.96|1146.06|1128.96|1146|1128.9|5
1651668820000|2022-05-04 12:53:40|1146.07|1128.97|1146.1|1129|1146.1|1129|1146.07|1128.97|12
1651668830000|2022-05-04 12:53:50|1146.09|1128.99|1146.1|1129|1146.11|1129.01|1146.09|1128.99|8
1651668840000|2022-05-04 12:54:00|1146.12|1129.02|1146.11|1129.01|1146.12|1129.02|1146.1|1129|3
1651668850000|2022-05-04 12:54:10|1146.1|1129|1146.1|1129|1146.13|1129.03|1146.1|1129|3
1651668860000|2022-05-04 12:54:20|1146.08|1128.98|1146.09|1128.99|1146.11|1129.01|1146.08|1128.98|5
1651668870000|2022-05-04 12:54:30|1146.11|1129.01|1146.11|1129.01|1146.11|1129.01|1146.04|1128.94|5
1651668880000|2022-05-04 12:54:40|1146.09|1128.99|1146.12|1129.02|1146.12|1129.02|1146.09|1128.99|4
1651668890000|2022-05-04 12:54:50|1146.11|1129.01|1146.11|1129.01|1146.11|1129.01|1146.11|1129.01|1
1651668900000|2022-05-04 12:55:00|1146.04|1128.94|1146.11|1129.01|1146.11|1129.01|1145.98|1128.88|11
1651668910000|2022-05-04 12:55:10|1146.09|1128.99|1146.09|1128.99|1146.1|1129|1146.07|1128.97|9
1651668920000|2022-05-04 12:55:20|1146.18|1129.08|1146.5|1129.4|1146.5|1129.4|1146.18|1129.08|10
1651668930000|2022-05-04 12:55:30|1146.89|1129.79|1146.89|1129.79|1146.89|1129.79|1146.77|1129.67|3
1651668940000|2022-05-04 12:55:40|1146.71|1129.61|1146.93|1129.83|1146.93|1129.83|1146.71|1129.61|3
1651668950000|2022-05-04 12:55:50|1146.92|1129.82|1146.92|1129.82|1146.92|1129.82|1146.92|1129.82|1
1651668960000|2022-05-04 12:56:00|1146.71|1129.61|1147.75|1130.65|1147.75|1130.65|1146.71|1129.61|14
1651668970000|2022-05-04 12:56:10|1147.82|1130.72|1148.07|1130.97|1148.07|1130.97|1147.74|1130.64|9
1651668980000|2022-05-04 12:56:20|1147.88|1130.78|1148.09|1130.99|1148.09|1130.99|1147.88|1130.78|12
1651668990000|2022-05-04 12:56:30|1148.11|1131.01|1148.11|1131.01|1148.11|1131.01|1148.11|1131.01|1
1651669000000|2022-05-04 12:56:40|1148.07|1130.97|1147.91|1130.81|1148.07|1130.97|1147.91|1130.81|4
1651669010000|2022-05-04 12:56:50|1147.75|1130.65|1147.92|1130.82|1147.92|1130.82|1147.75|1130.65|5
1651669020000|2022-05-04 12:57:00|1147.93|1130.83|1147.9|1130.8|1147.93|1130.83|1147.62|1130.52|10
1651669030000|2022-05-04 12:57:10|1147.82|1130.72|1147.87|1130.77|1147.88|1130.78|1147.65|1130.55|8
1651669050000|2022-05-04 12:57:30|1147.7|1130.6|1147.24|1130.14|1147.7|1130.6|1147.24|1130.14|3
1651669060000|2022-05-04 12:57:40|1147.19|1130.09|1147.03|1129.93|1147.28|1130.18|1147.03|1129.93|12
1651669070000|2022-05-04 12:57:50|1147.01|1129.91|1146.7|1129.6|1147.01|1129.91|1146.68|1129.58|7
1651669080000|2022-05-04 12:58:00|1146.42|1129.32|1146.42|1129.32|1146.42|1129.32|1146.42|1129.32|1
1651669120000|2022-05-04 12:58:40|1146.46|1129.36|1146.59|1129.49|1146.59|1129.49|1146.46|1129.36|2
1651669140000|2022-05-04 12:59:00|1146.49|1129.39|1146.44|1129.34|1146.71|1129.61|1146.38|1129.28|14
1651669150000|2022-05-04 12:59:10|1146.46|1129.36|1146.1|1129|1146.54|1129.44|1146.1|1129|9
1651669160000|2022-05-04 12:59:20|1146.12|1129.02|1145.96|1128.86|1146.12|1129.02|1145.96|1128.86|5
1651669170000|2022-05-04 12:59:30|1145.93|1128.83|1145.22|1128.12|1145.93|1128.83|1145.19|1128.09|10
1651669180000|2022-05-04 12:59:40|1145.16|1128.06|1145.09|1127.99|1145.16|1128.06|1145.06|1127.96|4
1651669200000|2022-05-04 13:00:00|1145.3|1128.2|1145.04|1127.94|1145.3|1128.2|1145.01|1127.91|6
1651669210000|2022-05-04 13:00:10|1145.1|1128|1145.44|1128.34|1145.44|1128.34|1145.1|1128|8
1651669220000|2022-05-04 13:00:20|1145.45|1128.35|1146|1128.9|1146|1128.9|1145.44|1128.34|5
1651669230000|2022-05-04 13:00:30|1146.09|1128.99|1146.09|1128.99|1146.09|1128.99|1146.09|1128.99|1
1651669240000|2022-05-04 13:00:40|1146.07|1128.97|1147|1129.9|1147|1129.9|1146.07|1128.97|13
1651669260000|2022-05-04 13:01:00|1146.86|1129.76|1146.97|1129.87|1147.03|1129.93|1146.86|1129.76|4
1651669270000|2022-05-04 13:01:10|1146.94|1129.84|1147.1|1130|1147.16|1130.06|1146.94|1129.84|19
1651669280000|2022-05-04 13:01:20|1147.11|1130.01|1147.13|1130.03|1147.13|1130.03|1147.09|1129.99|8
1651669290000|2022-05-04 13:01:30|1147.03|1129.93|1147.05|1129.95|1147.05|1129.95|1147.01|1129.91|6
1651669300000|2022-05-04 13:01:40|1147.06|1129.96|1147.13|1130.03|1147.15|1130.05|1146.97|1129.87|10
1651669310000|2022-05-04 13:01:50|1147.15|1130.05|1147.48|1130.38|1147.48|1130.38|1147.1|1130|25
1651669320000|2022-05-04 13:02:00|1147.49|1130.39|1147.49|1130.39|1147.81|1130.71|1147.33|1130.23|15
1651669330000|2022-05-04 13:02:10|1147.97|1130.87|1148.26|1131.16|1148.79|1131.69|1147.97|1130.87|8
1651669340000|2022-05-04 13:02:20|1148.24|1131.14|1148.81|1131.71|1148.81|1131.71|1148.24|1131.14|9
1651669350000|2022-05-04 13:02:30|1148.86|1131.76|1149.03|1131.93|1149.03|1131.93|1148.86|1131.76|3
1651669360000|2022-05-04 13:02:40|1148.93|1131.83|1148.93|1131.83|1149.04|1131.94|1148.88|1131.78|12
1651669370000|2022-05-04 13:02:50|1148.94|1131.84|1149.02|1131.92|1149.02|1131.92|1148.88|1131.78|11
1651669380000|2022-05-04 13:03:00|1149.06|1131.96|1148.99|1131.89|1149.06|1131.96|1148.88|1131.78|5
1651669390000|2022-05-04 13:03:10|1148.88|1131.78|1149.06|1131.96|1149.06|1131.96|1148.88|1131.78|9
1651669400000|2022-05-04 13:03:20|1149.03|1131.93|1149.04|1131.94|1149.11|1132.01|1148.86|1131.76|8
1651669410000|2022-05-04 13:03:30|1148.75|1131.65|1148.2|1131.1|1148.75|1131.65|1148.09|1130.99|10
1651669420000|2022-05-04 13:03:40|1148.17|1131.07|1148.28|1131.18|1148.28|1131.18|1148.17|1131.07|3
1651669430000|2022-05-04 13:03:50|1148.24|1131.14|1148.17|1131.07|1148.24|1131.14|1148.17|1131.07|2
1651669450000|2022-05-04 13:04:10|1148.15|1131.05|1148.15|1131.05|1148.15|1131.05|1148.15|1131.05|1
1651669460000|2022-05-04 13:04:20|1148.1|1131|1148.1|1131|1148.1|1131|1148.1|1131|1
1651669470000|2022-05-04 13:04:30|1148.12|1131.02|1148.2|1131.1|1148.2|1131.1|1148.12|1131.02|2
1651669480000|2022-05-04 13:04:40|1148.08|1130.98|1148.04|1130.94|1148.19|1131.09|1148.04|1130.94|7
1651669490000|2022-05-04 13:04:50|1148.05|1130.95|1148.04|1130.94|1148.19|1131.09|1148.04|1130.94|7
1651669500000|2022-05-04 13:05:00|1148.1|1131|1148.05|1130.95|1148.1|1131|1148.05|1130.95|2
1651669510000|2022-05-04 13:05:10|1147.89|1130.79|1147.84|1130.74|1148.04|1130.94|1147.84|1130.74|3
1651669520000|2022-05-04 13:05:20|1147.7|1130.6|1147.7|1130.6|1147.7|1130.6|1147.7|1130.6|1
1651669530000|2022-05-04 13:05:30|1147.43|1130.33|1147.14|1130.04|1147.43|1130.33|1147.14|1130.04|2
1651669540000|2022-05-04 13:05:40|1147.02|1129.92|1147.02|1129.92|1147.02|1129.92|1147.01|1129.91|3
1651669550000|2022-05-04 13:05:50|1147.01|1129.91|1147.02|1129.92|1147.02|1129.92|1147.01|1129.91|2
1651669560000|2022-05-04 13:06:00|1147.11|1130.01|1147.21|1130.11|1147.21|1130.11|1147.11|1130.01|4
1651669570000|2022-05-04 13:06:10|1147.25|1130.15|1147.57|1130.47|1147.57|1130.47|1147.25|1130.15|8
1651669580000|2022-05-04 13:06:20|1147.24|1130.14|1147.02|1129.92|1147.57|1130.47|1147.02|1129.92|6
1651669600000|2022-05-04 13:06:40|1146.92|1129.82|1146.89|1129.79|1146.92|1129.82|1146.31|1129.21|19
1651669610000|2022-05-04 13:06:50|1146.9|1129.8|1146.95|1129.85|1146.95|1129.85|1146.9|1129.8|4
1651669620000|2022-05-04 13:07:00|1146.93|1129.83|1146.95|1129.85|1146.95|1129.85|1146.93|1129.83|2
1651669630000|2022-05-04 13:07:10|1146.96|1129.86|1146.98|1129.88|1147.04|1129.94|1146.96|1129.86|6
1651669640000|2022-05-04 13:07:20|1146.99|1129.89|1147.02|1129.92|1147.02|1129.92|1146.99|1129.89|2
1651669650000|2022-05-04 13:07:30|1146.98|1129.88|1146.21|1129.11|1146.98|1129.88|1146.21|1129.11|11
1651669680000|2022-05-04 13:08:00|1146.11|1129.01|1146.11|1129.01|1146.11|1129.01|1146.11|1129.01|1
1651669700000|2022-05-04 13:08:20|1146.06|1128.96|1146.21|1129.11|1146.21|1129.11|1146.06|1128.96|2
1651669710000|2022-05-04 13:08:30|1146.23|1129.13|1146.33|1129.23|1146.33|1129.23|1146.23|1129.13|2
1651669720000|2022-05-04 13:08:40|1146.42|1129.32|1146.2|1129.1|1146.42|1129.32|1146.18|1129.08|3
1651669730000|2022-05-04 13:08:50|1146.23|1129.13|1146.27|1129.17|1146.27|1129.17|1146.23|1129.13|3
1651669750000|2022-05-04 13:09:10|1146.21|1129.11|1146.21|1129.11|1146.21|1129.11|1146.21|1129.11|1
1651669760000|2022-05-04 13:09:20|1146.23|1129.13|1146.27|1129.17|1146.27|1129.17|1146.23|1129.13|2
1651669770000|2022-05-04 13:09:30|1146.21|1129.11|1146.31|1129.21|1146.31|1129.21|1146.21|1129.11|2
1651669780000|2022-05-04 13:09:40|1146.43|1129.33|1146.37|1129.27|1146.43|1129.33|1146.31|1129.21|4
1651669790000|2022-05-04 13:09:50|1146.38|1129.28|1146.31|1129.21|1146.38|1129.28|1146.3|1129.2|4
1651669800000|2022-05-04 13:10:00|1146.33|1129.23|1146.37|1129.27|1146.38|1129.28|1146.33|1129.23|6
1651669810000|2022-05-04 13:10:10|1146.35|1129.25|1146.3|1129.2|1146.36|1129.26|1146.17|1129.07|13
1651669820000|2022-05-04 13:10:20|1146.25|1129.15|1146.08|1128.98|1146.25|1129.15|1146.07|1128.97|6
1651669830000|2022-05-04 13:10:30|1146.09|1128.99|1146.1|1129|1146.1|1129|1146.08|1128.98|4
1651669850000|2022-05-04 13:10:50|1146.06|1128.96|1146.02|1128.92|1146.07|1128.97|1146.02|1128.92|5
1651669870000|2022-05-04 13:11:10|1146.04|1128.94|1146.11|1129.01|1146.13|1129.03|1146.04|1128.94|5
1651669880000|2022-05-04 13:11:20|1146.02|1128.92|1145.96|1128.86|1146.09|1128.99|1145.64|1128.54|11
1651669890000|2022-05-04 13:11:30|1145.79|1128.69|1145.29|1128.19|1145.79|1128.69|1145.29|1128.19|10
1651669900000|2022-05-04 13:11:40|1145.3|1128.2|1145.33|1128.23|1145.33|1128.23|1145.3|1128.2|4
1651669910000|2022-05-04 13:11:50|1145.3|1128.2|1145.33|1128.23|1145.33|1128.23|1145.3|1128.2|2
1651669920000|2022-05-04 13:12:00|1145.3|1128.2|1145.92|1128.82|1145.92|1128.82|1145.11|1128.01|14
1651669930000|2022-05-04 13:12:10|1145.31|1128.21|1146.14|1129.04|1146.15|1129.05|1145.31|1128.21|26
1651669940000|2022-05-04 13:12:20|1146.11|1129.01|1145.99|1128.89|1146.11|1129.01|1145.99|1128.89|9
1651669950000|2022-05-04 13:12:30|1145.98|1128.88|1145.4|1128.3|1145.98|1128.88|1145.17|1128.07|8
1651669960000|2022-05-04 13:12:40|1145.63|1128.53|1145.35|1128.25|1145.63|1128.53|1145.27|1128.17|10
1651669970000|2022-05-04 13:12:50|1145.28|1128.18|1145.21|1128.11|1145.67|1128.57|1145.11|1128.01|13
1651669980000|2022-05-04 13:13:00|1145.18|1128.08|1145.2|1128.1|1145.2|1128.1|1145.14|1128.04|7
1651669990000|2022-05-04 13:13:10|1145.19|1128.09|1145.15|1128.05|1145.42|1128.32|1145.03|1127.93|17
1651670010000|2022-05-04 13:13:30|1145.12|1128.02|1145.21|1128.11|1145.23|1128.13|1145.12|1128.02|14
1651670020000|2022-05-04 13:13:40|1145.2|1128.1|1145.03|1127.93|1145.21|1128.11|1145.02|1127.92|13
1651670030000|2022-05-04 13:13:50|1145.05|1127.95|1145.08|1127.98|1145.11|1128.01|1145.01|1127.91|18
1651670040000|2022-05-04 13:14:00|1145.07|1127.97|1145.29|1128.19|1145.35|1128.25|1145.07|1127.97|11
1651670050000|2022-05-04 13:14:10|1145.3|1128.2|1145.61|1128.51|1145.83|1128.73|1145.24|1128.14|23
1651670060000|2022-05-04 13:14:20|1145.68|1128.58|1145.62|1128.52|1145.84|1128.74|1145.52|1128.42|19
1651670070000|2022-05-04 13:14:30|1145.63|1128.53|1145.66|1128.56|1145.66|1128.56|1145.6|1128.5|6
1651670090000|2022-05-04 13:14:50|1146.03|1128.93|1145.56|1128.46|1146.03|1128.93|1145.47|1128.37|8
1651670100000|2022-05-04 13:15:00|1145.52|1128.42|1145.24|1128.14|1145.52|1128.42|1145.14|1128.04|12
1651670110000|2022-05-04 13:15:10|1145.26|1128.16|1145.81|1128.71|1145.91|1128.81|1145.26|1128.16|15
1651670120000|2022-05-04 13:15:20|1145.77|1128.67|1145.78|1128.68|1145.81|1128.71|1145.77|1128.67|4
1651670130000|2022-05-04 13:15:30|1145.64|1128.54|1145.72|1128.62|1145.72|1128.62|1145.64|1128.54|2
1651670140000|2022-05-04 13:15:40|1146.06|1128.96|1146.06|1128.96|1146.06|1128.96|1146.06|1128.96|1
1651670160000|2022-05-04 13:16:00|1146.1|1129|1146.1|1129|1146.1|1129|1146.1|1129|1
1651670170000|2022-05-04 13:16:10|1146.12|1129.02|1146.12|1129.02|1146.12|1129.02|1146.12|1129.02|1
1651670180000|2022-05-04 13:16:20|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1
1651670190000|2022-05-04 13:16:30|1146.1|1129|1146.1|1129|1146.1|1129|1146.1|1129|1
1651670220000|2022-05-04 13:17:00|1146.07|1128.97|1146.07|1128.97|1146.08|1128.98|1146.02|1128.92|4
1651670230000|2022-05-04 13:17:10|1146.1|1129|1146.1|1129|1146.1|1129|1146.1|1129|1
1651670250000|2022-05-04 13:17:30|1146.09|1128.99|1146.1|1129|1146.1|1129|1146.09|1128.99|2
1651670260000|2022-05-04 13:17:40|1146.12|1129.02|1146.1|1129|1146.12|1129.02|1146.1|1129|2
1651670280000|2022-05-04 13:18:00|1146.12|1129.02|1146|1128.9|1146.12|1129.02|1146|1128.9|7
1651670290000|2022-05-04 13:18:10|1146.01|1128.91|1146.01|1128.91|1146.11|1129.01|1145.94|1128.84|6
1651670300000|2022-05-04 13:18:20|1146.04|1128.94|1146.04|1128.94|1146.04|1128.94|1146.04|1128.94|1
1651670310000|2022-05-04 13:18:30|1146.09|1128.99|1146.09|1128.99|1146.09|1128.99|1146.09|1128.99|1
1651670320000|2022-05-04 13:18:40|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1
1651670330000|2022-05-04 13:18:50|1146.09|1128.99|1146.53|1129.43|1146.53|1129.43|1146.09|1128.99|3
1651670340000|2022-05-04 13:19:00|1146.54|1129.44|1146.06|1128.96|1146.55|1129.45|1146.01|1128.91|9
1651670350000|2022-05-04 13:19:10|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1146.04|1128.94|4
1651670380000|2022-05-04 13:19:40|1146.06|1128.96|1146.09|1128.99|1146.09|1128.99|1146.06|1128.96|4
1651670390000|2022-05-04 13:19:50|1146.06|1128.96|1146.06|1128.96|1146.06|1128.96|1146.06|1128.96|1
1651670400000|2022-05-04 13:20:00|1146.04|1128.94|1146.07|1128.97|1146.09|1128.99|1145.99|1128.89|6
1651670410000|2022-05-04 13:20:10|1146.03|1128.93|1146.1|1129|1146.1|1129|1145.99|1128.89|6
1651670420000|2022-05-04 13:20:20|1146.04|1128.94|1146.04|1128.94|1146.04|1128.94|1146.04|1128.94|1
1651670430000|2022-05-04 13:20:30|1146.03|1128.93|1146.11|1129.01|1146.11|1129.01|1146.03|1128.93|2
1651670440000|2022-05-04 13:20:40|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1146.07|1128.97|1
1651670450000|2022-05-04 13:20:50|1146.06|1128.96|1146.06|1128.96|1146.06|1128.96|1146.06|1128.96|1
1651670460000|2022-05-04 13:21:00|1146.09|1128.99|1146.1|1129|1146.1|1129|1146.07|1128.97|3
1651670470000|2022-05-04 13:21:10|1146.14|1129.04|1146.16|1129.06|1146.18|1129.08|1146.14|1129.04|6
1651670480000|2022-05-04 13:21:20|1146.17|1129.07|1146.43|1129.33|1146.48|1129.38|1146.17|1129.07|5
1651670490000|2022-05-04 13:21:30|1146.47|1129.37|1147.04|1129.94|1147.04|1129.94|1146.47|1129.37|3
1651670500000|2022-05-04 13:21:40|1147.01|1129.91|1147.01|1129.91|1147.01|1129.91|1147.01|1129.91|1
1651670510000|2022-05-04 13:21:50|1146.99|1129.89|1147.04|1129.94|1147.04|1129.94|1146.99|1129.89|2
1651670520000|2022-05-04 13:22:00|1147.05|1129.95|1147.1|1130|1147.5|1130.4|1147.05|1129.95|9
1651670530000|2022-05-04 13:22:10|1147.09|1129.99|1146.92|1129.82|1147.1|1130|1146.83|1129.73|12
1651670540000|2022-05-04 13:22:20|1146.91|1129.81|1146.94|1129.84|1147.01|1129.91|1146.91|1129.81|11
1651670550000|2022-05-04 13:22:30|1146.93|1129.83|1146.94|1129.84|1146.94|1129.84|1146.93|1129.83|14
1651670560000|2022-05-04 13:22:40|1146.93|1129.83|1147.1|1130|1147.11|1130.01|1146.93|1129.83|7
1651670570000|2022-05-04 13:22:50|1146.92|1129.82|1146.86|1129.76|1146.93|1129.83|1146.86|1129.76|3
1651670580000|2022-05-04 13:23:00|1146.9|1129.8|1146.91|1129.81|1146.91|1129.81|1146.86|1129.76|4
1651670590000|2022-05-04 13:23:10|1146.9|1129.8|1146.93|1129.83|1147.12|1130.02|1146.9|1129.8|14
1651670600000|2022-05-04 13:23:20|1146.92|1129.82|1146.92|1129.82|1147.11|1130.01|1146.88|1129.78|8
1651670610000|2022-05-04 13:23:30|1146.93|1129.83|1146.93|1129.83|1147.11|1130.01|1146.9|1129.8|12
1651670620000|2022-05-04 13:23:40|1147.05|1129.95|1147.82|1130.72|1147.82|1130.72|1146.98|1129.88|18
1651670630000|2022-05-04 13:23:50|1147.85|1130.75|1147.94|1130.84|1147.94|1130.84|1147.84|1130.74|14
1651670640000|2022-05-04 13:24:00|1147.93|1130.83|1147.93|1130.83|1148.01|1130.91|1147.93|1130.83|8
1651670650000|2022-05-04 13:24:10|1147.92|1130.82|1147.94|1130.84|1147.94|1130.84|1147.92|1130.82|3
1651670660000|2022-05-04 13:24:20|1147.95|1130.85|1147.94|1130.84|1147.97|1130.87|1147.93|1130.83|10
1651670670000|2022-05-04 13:24:30|1147.93|1130.83|1147.9|1130.8|1147.98|1130.88|1147.9|1130.8|4
1651670680000|2022-05-04 13:24:40|1147.88|1130.78|1147.03|1129.93|1147.91|1130.81|1146.84|1129.74|13
1651670690000|2022-05-04 13:24:50|1147.11|1130.01|1147.11|1130.01|1147.12|1130.02|1147.11|1130.01|3
1651670700000|2022-05-04 13:25:00|1147.04|1129.94|1147.05|1129.95|1147.1|1130|1147.01|1129.91|4
1651670710000|2022-05-04 13:25:10|1147.06|1129.96|1147.09|1129.99|1147.09|1129.99|1147.06|1129.96|2
1651670720000|2022-05-04 13:25:20|1147.1|1130|1147.36|1130.26|1147.36|1130.26|1147.07|1129.97|7
1651670730000|2022-05-04 13:25:30|1147.33|1130.23|1147.79|1130.69|1147.79|1130.69|1147.16|1130.06|20
1651670740000|2022-05-04 13:25:40|1147.8|1130.7|1147.8|1130.7|1147.8|1130.7|1147.8|1130.7|1
1651670750000|2022-05-04 13:25:50|1147.94|1130.84|1148.71|1131.61|1148.71|1131.61|1147.9|1130.8|12
1651670760000|2022-05-04 13:26:00|1148.78|1131.68|1148.7|1131.6|1148.78|1131.68|1148.46|1131.36|8
1651670770000|2022-05-04 13:26:10|1148.71|1131.61|1148.55|1131.45|1148.73|1131.63|1148.55|1131.45|16
1651670780000|2022-05-04 13:26:20|1148.56|1131.46|1148.07|1130.97|1148.67|1131.57|1148.05|1130.95|13
1651670790000|2022-05-04 13:26:30|1148.06|1130.96|1148.07|1130.97|1148.07|1130.97|1148.06|1130.96|2
1651670810000|2022-05-04 13:26:50|1148.06|1130.96|1148.06|1130.96|1148.07|1130.97|1148.06|1130.96|3
1651670820000|2022-05-04 13:27:00|1147.88|1130.78|1147.8|1130.7|1147.88|1130.78|1147.79|1130.69|3
1651670830000|2022-05-04 13:27:10|1147.88|1130.78|1148|1130.9|1148.02|1130.92|1147.85|1130.75|12
1651670840000|2022-05-04 13:27:20|1147.98|1130.88|1148|1130.9|1148|1130.9|1147.97|1130.87|8
1651670850000|2022-05-04 13:27:30|1147.97|1130.87|1147.94|1130.84|1148.07|1130.97|1147.92|1130.82|16
1651670860000|2022-05-04 13:27:40|1147.39|1130.29|1147.31|1130.21|1147.39|1130.29|1147.31|1130.21|2
1651670870000|2022-05-04 13:27:50|1147.3|1130.2|1147.25|1130.15|1147.3|1130.2|1147.25|1130.15|4
1651670880000|2022-05-04 13:28:00|1147.2|1130.1|1147.03|1129.93|1147.31|1130.21|1146.94|1129.84|10
1651670890000|2022-05-04 13:28:10|1146.63|1129.53|1147.06|1129.96|1147.17|1130.07|1146.63|1129.53|8
1651670900000|2022-05-04 13:28:20|1147.07|1129.97|1147.08|1129.98|1147.08|1129.98|1147.07|1129.97|2
1651670910000|2022-05-04 13:28:30|1147.06|1129.96|1147.06|1129.96|1147.13|1130.03|1147.06|1129.96|5
1651670920000|2022-05-04 13:28:40|1147.07|1129.97|1146.94|1129.84|1147.07|1129.97|1146.94|1129.84|2
1651670930000|2022-05-04 13:28:50|1146.93|1129.83|1146.94|1129.84|1146.94|1129.84|1146.93|1129.83|2
1651670940000|2022-05-04 13:29:00|1146.9|1129.8|1146.84|1129.74|1146.9|1129.8|1146.84|1129.74|2
1651670950000|2022-05-04 13:29:10|1146.85|1129.75|1147.05|1129.95|1147.05|1129.95|1146.85|1129.75|7
1651670960000|2022-05-04 13:29:20|1147.14|1130.04|1147.14|1130.04|1147.14|1130.04|1147.14|1130.04|1
1651670970000|2022-05-04 13:29:30|1147.16|1130.06|1147.15|1130.05|1147.18|1130.08|1147.11|1130.01|7
1651670980000|2022-05-04 13:29:40|1147.13|1130.03|1147.14|1130.04|1147.14|1130.04|1147.13|1130.03|2
1651670990000|2022-05-04 13:29:50|1147.15|1130.05|1147.14|1130.04|1147.15|1130.05|1147.14|1130.04|2
1651671000000|2022-05-04 13:30:00|1147.1|1130|1147.1|1130|1147.1|1130|1147.1|1130|1
1651671010000|2022-05-04 13:30:10|1147.16|1130.06|1147.07|1129.97|1147.8|1130.7|1147.01|1129.91|15
1651671020000|2022-05-04 13:30:20|1147.09|1129.99|1146.86|1129.76|1147.14|1130.04|1146.86|1129.76|10
1651671030000|2022-05-04 13:30:30|1146.9|1129.8|1145.57|1128.47|1146.9|1129.8|1145.41|1128.31|15
1651671040000|2022-05-04 13:30:40|1145.66|1128.56|1145.05|1127.95|1145.98|1128.88|1145.05|1127.95|15
1651671050000|2022-05-04 13:30:50|1145.15|1128.05|1145.05|1127.95|1145.95|1128.85|1144.99|1127.89|16
1651671060000|2022-05-04 13:31:00|1145.17|1128.07|1143.64|1126.54|1145.2|1128.1|1143.64|1126.54|13
1651671070000|2022-05-04 13:31:10|1143.73|1126.63|1142.43|1125.33|1143.73|1126.63|1142.43|1125.33|11
1651671080000|2022-05-04 13:31:20|1142.44|1125.34|1142.17|1125.07|1142.49|1125.39|1142.17|1125.07|14
1651671090000|2022-05-04 13:31:30|1142.3|1125.2|1142.59|1125.49|1142.59|1125.49|1142.17|1125.07|14
1651671100000|2022-05-04 13:31:40|1142.89|1125.79|1142.02|1124.92|1143.01|1125.91|1142.02|1124.92|20
1651671110000|2022-05-04 13:31:50|1142.03|1124.93|1142.09|1124.99|1142.16|1125.06|1142.03|1124.93|9
1651671120000|2022-05-04 13:32:00|1142.1|1125|1142.08|1124.98|1142.1|1125|1142.06|1124.96|11
1651671130000|2022-05-04 13:32:10|1142.06|1124.96|1142.37|1125.27|1142.61|1125.51|1142.06|1124.96|10
1651671140000|2022-05-04 13:32:20|1142.41|1125.31|1142.61|1125.51|1142.97|1125.87|1142.24|1125.14|21
1651671150000|2022-05-04 13:32:30|1142.5|1125.4|1142.04|1124.94|1142.5|1125.4|1142.03|1124.93|9
1651671160000|2022-05-04 13:32:40|1141.95|1124.85|1141.76|1124.66|1141.95|1124.85|1141.76|1124.66|2
1651671170000|2022-05-04 13:32:50|1141.77|1124.67|1142.36|1125.26|1142.36|1125.26|1141.77|1124.67|14
1651671180000|2022-05-04 13:33:00|1142.28|1125.18|1142.13|1125.03|1142.28|1125.18|1141.99|1124.89|8
1651671190000|2022-05-04 13:33:10|1142.11|1125.01|1142.09|1124.99|1142.11|1125.01|1141.83|1124.73|10
1651671200000|2022-05-04 13:33:20|1142.17|1125.07|1141.98|1124.88|1142.18|1125.08|1141.97|1124.87|11
1651671210000|2022-05-04 13:33:30|1141.97|1124.87|1142.05|1124.95|1142.12|1125.02|1141.97|1124.87|8
1651671220000|2022-05-04 13:33:40|1142.06|1124.96|1141.93|1124.83|1142.09|1124.99|1141.84|1124.74|10
1651671230000|2022-05-04 13:33:50|1141.94|1124.84|1141.88|1124.78|1142.03|1124.93|1141.72|1124.62|21
1651671240000|2022-05-04 13:34:00|1141.89|1124.79|1141.69|1124.59|1142.7|1125.6|1141.69|1124.59|24
1651671250000|2022-05-04 13:34:10|1141.52|1124.42|1141.61|1124.51|1141.61|1124.51|1141.52|1124.42|5
1651671260000|2022-05-04 13:34:20|1141.49|1124.39|1141.5|1124.4|1141.78|1124.68|1141.36|1124.26|13
1651671270000|2022-05-04 13:34:30|1141.46|1124.36|1141.81|1124.71|1142.05|1124.95|1141.24|1124.14|16
1651671280000|2022-05-04 13:34:40|1141.21|1124.11|1141.2|1124.1|1141.29|1124.19|1141.11|1124.01|7
1651671290000|2022-05-04 13:34:50|1141.21|1124.11|1141.3|1124.2|1141.3|1124.2|1141.21|1124.11|3
1651671300000|2022-05-04 13:35:00|1141.22|1124.12|1141.35|1124.25|1141.68|1124.58|1141.09|1123.99|16
1651671310000|2022-05-04 13:35:10|1141.36|1124.26|1141.21|1124.11|1141.36|1124.26|1141.21|1124.11|2
1651671320000|2022-05-04 13:35:20|1141.2|1124.1|1141.15|1124.05|1141.2|1124.1|1141.12|1124.02|4
1651671330000|2022-05-04 13:35:30|1141.16|1124.06|1141.75|1124.65|1141.8|1124.7|1141.16|1124.06|9
1651671340000|2022-05-04 13:35:40|1141.73|1124.63|1141.41|1124.31|1141.82|1124.72|1141.41|1124.31|12
1651671350000|2022-05-04 13:35:50|1141.4|1124.3|1141.33|1124.23|1141.4|1124.3|1141.25|1124.15|9
1651671360000|2022-05-04 13:36:00|1141.32|1124.22|1141.55|1124.45|1141.55|1124.45|1141.29|1124.19|8
1651671370000|2022-05-04 13:36:10|1141.57|1124.47|1142.02|1124.92|1142.02|1124.92|1141.34|1124.24|17
1651671380000|2022-05-04 13:36:20|1141.86|1124.76|1142.09|1124.99|1142.28|1125.18|1141.68|1124.58|19
1651671390000|2022-05-04 13:36:30|1142.1|1125|1142.13|1125.03|1142.14|1125.04|1142.03|1124.93|12
1651671400000|2022-05-04 13:36:40|1142.11|1125.01|1142.08|1124.98|1142.12|1125.02|1142.06|1124.96|9
1651671410000|2022-05-04 13:36:50|1142.09|1124.99|1142.1|1125|1142.1|1125|1142.08|1124.98|4
1651671420000|2022-05-04 13:37:00|1142.36|1125.26|1142.28|1125.18|1142.65|1125.55|1142.13|1125.03|22
1651671430000|2022-05-04 13:37:10|1142.29|1125.19|1142.28|1125.18|1142.63|1125.53|1142.2|1125.1|14
1651671440000|2022-05-04 13:37:20|1142.16|1125.06|1141.87|1124.77|1142.16|1125.06|1141.87|1124.77|8
1651671450000|2022-05-04 13:37:30|1141.88|1124.78|1142.14|1125.04|1142.14|1125.04|1141.88|1124.78|8
1651671460000|2022-05-04 13:37:40|1142.15|1125.05|1142.06|1124.96|1142.16|1125.06|1142.06|1124.96|8
1651671470000|2022-05-04 13:37:50|1142.05|1124.95|1142.03|1124.93|1142.25|1125.15|1142.01|1124.91|8
1651671480000|2022-05-04 13:38:00|1142.02|1124.92|1141.85|1124.75|1142.15|1125.05|1141.82|1124.72|15
1651671490000|2022-05-04 13:38:10|1141.91|1124.81|1141.96|1124.86|1141.96|1124.86|1141.2|1124.1|16
1651671500000|2022-05-04 13:38:20|1142.02|1124.92|1141.97|1124.87|1142.03|1124.93|1141.87|1124.77|15
1651671510000|2022-05-04 13:38:30|1141.98|1124.88|1141.87|1124.77|1142.01|1124.91|1141.87|1124.77|17
1651671520000|2022-05-04 13:38:40|1141.88|1124.78|1141.94|1124.84|1141.94|1124.84|1141.88|1124.78|10
1651671530000|2022-05-04 13:38:50|1141.93|1124.83|1141.93|1124.83|1142.03|1124.93|1141.89|1124.79|12
1651671540000|2022-05-04 13:39:00|1141.94|1124.84|1141.99|1124.89|1142.04|1124.94|1141.85|1124.75|9
1651671550000|2022-05-04 13:39:10|1142|1124.9|1141.35|1124.25|1142.08|1124.98|1141.14|1124.04|16
1651671560000|2022-05-04 13:39:20|1141.14|1124.04|1141.17|1124.07|1141.44|1124.34|1141.14|1124.04|11
1651671570000|2022-05-04 13:39:30|1141.16|1124.06|1141|1123.9|1141.22|1124.12|1140.99|1123.89|17
1651671580000|2022-05-04 13:39:40|1141.02|1123.92|1140.96|1123.86|1141.02|1123.92|1140.89|1123.79|9
1651671590000|2022-05-04 13:39:50|1140.92|1123.82|1140.49|1123.39|1140.92|1123.82|1140.49|1123.39|7
1651671600000|2022-05-04 13:40:00|1140.27|1123.17|1140.19|1123.09|1140.27|1123.17|1139.62|1122.52|17
1651671610000|2022-05-04 13:40:10|1140.14|1123.04|1140.19|1123.09|1140.19|1123.09|1140.01|1122.91|18
1651671620000|2022-05-04 13:40:20|1140.2|1123.1|1140.22|1123.12|1140.29|1123.19|1140.14|1123.04|19
1651671630000|2022-05-04 13:40:30|1140.2|1123.1|1141.54|1124.44|1141.74|1124.64|1140.2|1123.1|23
1651671640000|2022-05-04 13:40:40|1141.86|1124.76|1141.27|1124.17|1142.1|1125|1140.99|1123.89|21
1651671650000|2022-05-04 13:40:50|1141.16|1124.06|1140.13|1123.03|1141.16|1124.06|1140.07|1122.97|14
1651671660000|2022-05-04 13:41:00|1140.14|1123.04|1140.97|1123.87|1140.97|1123.87|1140.04|1122.94|14
1651671670000|2022-05-04 13:41:10|1140.94|1123.84|1140.99|1123.89|1141.04|1123.94|1140.91|1123.81|17
1651671680000|2022-05-04 13:41:20|1140.95|1123.85|1140.34|1123.24|1141.01|1123.91|1140.05|1122.95|13
1651671690000|2022-05-04 13:41:30|1140.37|1123.27|1140.37|1123.27|1140.37|1123.27|1140.37|1123.27|1
1651671700000|2022-05-04 13:41:40|1140.34|1123.24|1140.37|1123.27|1140.37|1123.27|1140.34|1123.24|2
1651671710000|2022-05-04 13:41:50|1140.34|1123.24|1139.91|1122.81|1140.34|1123.24|1139.9|1122.8|8
1651671720000|2022-05-04 13:42:00|1139.92|1122.82|1140.01|1122.91|1140.06|1122.96|1139.83|1122.73|17
1651671730000|2022-05-04 13:42:10|1139.97|1122.87|1140.08|1122.98|1140.13|1123.03|1139.97|1122.87|10
1651671740000|2022-05-04 13:42:20|1140.13|1123.03|1140.16|1123.06|1140.16|1123.06|1140.13|1123.03|2
1651671750000|2022-05-04 13:42:30|1140.11|1123.01|1140.01|1122.91|1140.11|1123.01|1140.01|1122.91|2
1651671770000|2022-05-04 13:42:50|1140.11|1123.01|1140.04|1122.94|1140.2|1123.1|1140|1122.9|10
1651671780000|2022-05-04 13:43:00|1140.1|1123|1139.99|1122.89|1140.12|1123.02|1139.99|1122.89|10
1651671790000|2022-05-04 13:43:10|1139.96|1122.86|1140.09|1122.99|1140.11|1123.01|1139.96|1122.86|16
1651671800000|2022-05-04 13:43:20|1140.12|1123.02|1141.02|1123.92|1141.05|1123.95|1140.12|1123.02|15
1651671810000|2022-05-04 13:43:30|1141.01|1123.91|1140.53|1123.43|1141.01|1123.91|1140.17|1123.07|20
1651671820000|2022-05-04 13:43:40|1140.23|1123.13|1140.15|1123.05|1140.36|1123.26|1140.04|1122.94|15
1651671830000|2022-05-04 13:43:50|1140.03|1122.93|1139.59|1122.49|1140.04|1122.94|1139.38|1122.28|10
1651671840000|2022-05-04 13:44:00|1139.4|1122.3|1139.32|1122.22|1139.4|1122.3|1139.32|1122.22|7
1651671850000|2022-05-04 13:44:10|1139.14|1122.04|1139.7|1122.6|1139.7|1122.6|1139.14|1122.04|19
1651671860000|2022-05-04 13:44:20|1139.85|1122.75|1140.16|1123.06|1140.16|1123.06|1139.85|1122.75|13
1651671870000|2022-05-04 13:44:30|1140.15|1123.05|1139.9|1122.8|1140.15|1123.05|1139.74|1122.64|6
1651671880000|2022-05-04 13:44:40|1140.04|1122.94|1140.05|1122.95|1140.06|1122.96|1140|1122.9|5
1651671890000|2022-05-04 13:44:50|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1140.04|1122.94|1
1651671900000|2022-05-04 13:45:00|1140.06|1122.96|1140.38|1123.28|1140.38|1123.28|1139.99|1122.89|13
1651671910000|2022-05-04 13:45:10|1140.59|1123.49|1140.05|1122.95|1140.59|1123.49|1139.99|1122.89|22
1651671920000|2022-05-04 13:45:20|1140.06|1122.96|1140.13|1123.03|1140.13|1123.03|1139.97|1122.87|9
1651671930000|2022-05-04 13:45:30|1139.68|1122.58|1139.65|1122.55|1139.68|1122.58|1139.37|1122.27|11
1651671950000|2022-05-04 13:45:50|1139.6|1122.5|1139.6|1122.5|1139.6|1122.5|1139.6|1122.5|1
1651671960000|2022-05-04 13:46:00|1139.57|1122.47|1139.46|1122.36|1139.73|1122.63|1139.35|1122.25|6
1651671970000|2022-05-04 13:46:10|1139.34|1122.24|1139.31|1122.21|1139.35|1122.25|1139.31|1122.21|5
1651671980000|2022-05-04 13:46:20|1139.18|1122.08|1139.18|1122.08|1139.18|1122.08|1139.18|1122.08|1
1651671990000|2022-05-04 13:46:30|1139.1|1122|1139.1|1122|1139.1|1122|1139.1|1122|1
1651672000000|2022-05-04 13:46:40|1139.27|1122.17|1139.14|1122.04|1139.27|1122.17|1138.92|1121.82|22
1651672010000|2022-05-04 13:46:50|1139.2|1122.1|1139.1|1122|1139.26|1122.16|1139.1|1122|14
1651672020000|2022-05-04 13:47:00|1139.06|1121.96|1139.16|1122.06|1139.16|1122.06|1139.06|1121.96|11
1651672030000|2022-05-04 13:47:10|1139.36|1122.26|1139.31|1122.21|1139.36|1122.26|1139.16|1122.06|18
1651672040000|2022-05-04 13:47:20|1139.21|1122.11|1139.63|1122.53|1139.77|1122.67|1139.21|1122.11|12
1651672050000|2022-05-04 13:47:30|1139.72|1122.62|1140.03|1122.93|1140.03|1122.93|1139.71|1122.61|14
1651672060000|2022-05-04 13:47:40|1139.94|1122.84|1140.04|1122.94|1140.05|1122.95|1139.94|1122.84|10
1651672070000|2022-05-04 13:47:50|1140.03|1122.93|1139.97|1122.87|1140.04|1122.94|1139.82|1122.72|16
1651672080000|2022-05-04 13:48:00|1139.98|1122.88|1139.93|1122.83|1140.02|1122.92|1139.87|1122.77|16
1651672090000|2022-05-04 13:48:10|1139.98|1122.88|1139.2|1122.1|1140|1122.9|1139.05|1121.95|19
1651672100000|2022-05-04 13:48:20|1139.21|1122.11|1139.38|1122.28|1139.4|1122.3|1139.21|1122.11|10
1651672110000|2022-05-04 13:48:30|1139.34|1122.24|1139.44|1122.34|1139.79|1122.69|1139.14|1122.04|18
1651672120000|2022-05-04 13:48:40|1139.42|1122.32|1139.45|1122.35|1139.66|1122.56|1139.38|1122.28|14
1651672130000|2022-05-04 13:48:50|1139.44|1122.34|1139.34|1122.24|1139.57|1122.47|1139.27|1122.17|8
1651672140000|2022-05-04 13:49:00|1139.33|1122.23|1139.48|1122.38|1139.48|1122.38|1139.17|1122.07|11
1651672150000|2022-05-04 13:49:10|1139.46|1122.36|1139.65|1122.55|1139.72|1122.62|1139.32|1122.22|13
1651672160000|2022-05-04 13:49:20|1139.94|1122.84|1140.08|1122.98|1140.1|1123|1139.94|1122.84|15
1651672170000|2022-05-04 13:49:30|1140.09|1122.99|1140.09|1122.99|1140.19|1123.09|1140.09|1122.99|3
1651672180000|2022-05-04 13:49:40|1140.08|1122.98|1140.07|1122.97|1140.08|1122.98|1140.07|1122.97|2
1651672190000|2022-05-04 13:49:50|1140.15|1123.05|1140.13|1123.03|1140.15|1123.05|1140.08|1122.98|8
1651672200000|2022-05-04 13:50:00|1140.14|1123.04|1140.07|1122.97|1140.18|1123.08|1140.07|1122.97|6
1651672210000|2022-05-04 13:50:10|1140|1122.9|1139.99|1122.89|1140.01|1122.91|1139.98|1122.88|4
1651672220000|2022-05-04 13:50:20|1139.88|1122.78|1139.4|1122.3|1139.92|1122.82|1139.34|1122.24|12
1651672230000|2022-05-04 13:50:30|1139.39|1122.29|1139.23|1122.13|1139.94|1122.84|1139.14|1122.04|25
1651672240000|2022-05-04 13:50:40|1139.26|1122.16|1139.19|1122.09|1139.29|1122.19|1139.19|1122.09|6
1651672250000|2022-05-04 13:50:50|1139.2|1122.1|1139.2|1122.1|1139.22|1122.12|1139.07|1121.97|9
1651672260000|2022-05-04 13:51:00|1139.1|1122|1138.69|1121.59|1139.1|1122|1138.25|1121.15|20
1651672270000|2022-05-04 13:51:10|1138.74|1121.64|1139.08|1121.98|1139.14|1122.04|1138.74|1121.64|17
1651672280000|2022-05-04 13:51:20|1139.05|1121.95|1139.05|1121.95|1139.05|1121.95|1138.97|1121.87|4
1651672290000|2022-05-04 13:51:30|1139.04|1121.94|1139.06|1121.96|1139.09|1121.99|1138.95|1121.85|8
1651672300000|2022-05-04 13:51:40|1139.07|1121.97|1138.88|1121.78|1139.07|1121.97|1138.63|1121.53|7
1651672310000|2022-05-04 13:51:50|1138.89|1121.79|1138.86|1121.76|1138.89|1121.79|1138.81|1121.71|12
1651672320000|2022-05-04 13:52:00|1138.87|1121.77|1138.94|1121.84|1139.03|1121.93|1138.78|1121.68|10
1651672330000|2022-05-04 13:52:10|1138.95|1121.85|1138.88|1121.78|1138.98|1121.88|1138.84|1121.74|14
1651672340000|2022-05-04 13:52:20|1138.91|1121.81|1138.9|1121.8|1138.96|1121.86|1138.81|1121.71|14
1651672350000|2022-05-04 13:52:30|1138.96|1121.86|1138.93|1121.83|1138.98|1121.88|1138.89|1121.79|9
1651672360000|2022-05-04 13:52:40|1138.98|1121.88|1138.9|1121.8|1138.98|1121.88|1138.9|1121.8|8
1651672370000|2022-05-04 13:52:50|1138.89|1121.79|1138.27|1121.17|1138.89|1121.79|1138.24|1121.14|23
1651672380000|2022-05-04 13:53:00|1138.28|1121.18|1138.28|1121.18|1138.28|1121.18|1138.27|1121.17|7
1651672390000|2022-05-04 13:53:10|1138.1|1121|1138.25|1121.15|1138.25|1121.15|1138.08|1120.98|5
1651672400000|2022-05-04 13:53:20|1138.11|1121.01|1138.6|1121.5|1138.75|1121.65|1138.04|1120.94|20
1651672410000|2022-05-04 13:53:30|1138.59|1121.49|1138.63|1121.53|1138.63|1121.53|1138.58|1121.48|6
1651672420000|2022-05-04 13:53:40|1138.6|1121.5|1138.82|1121.72|1138.86|1121.76|1138.39|1121.29|14
1651672430000|2022-05-04 13:53:50|1138.79|1121.69|1138.12|1121.02|1138.79|1121.69|1138.1|1121|14
1651672440000|2022-05-04 13:54:00|1138.11|1121.01|1137.51|1120.41|1138.12|1121.02|1137.5|1120.4|12
1651672450000|2022-05-04 13:54:10|1137.4|1120.3|1137.22|1120.12|1137.4|1120.3|1137.18|1120.08|12
1651672460000|2022-05-04 13:54:20|1137.27|1120.17|1137.17|1120.07|1137.28|1120.18|1136.95|1119.85|8
1651672470000|2022-05-04 13:54:30|1136.84|1119.74|1136.52|1119.42|1136.84|1119.74|1136.52|1119.42|11
1651672480000|2022-05-04 13:54:40|1136.57|1119.47|1136.66|1119.56|1137.06|1119.96|1136.57|1119.47|18
1651672490000|2022-05-04 13:54:50|1136.74|1119.64|1136.55|1119.45|1136.74|1119.64|1136.51|1119.41|14
1651672500000|2022-05-04 13:55:00|1136.54|1119.44|1135.47|1118.37|1136.56|1119.46|1135.43|1118.33|17
1651672510000|2022-05-04 13:55:10|1135.48|1118.38|1136.18|1119.08|1136.51|1119.41|1135.48|1118.38|13
1651672520000|2022-05-04 13:55:20|1136.47|1119.37|1135.06|1117.96|1136.47|1119.37|1135.06|1117.96|9
1651672530000|2022-05-04 13:55:30|1135.07|1117.97|1135.07|1117.97|1135.09|1117.99|1135.07|1117.97|3
1651672540000|2022-05-04 13:55:40|1135.09|1117.99|1135.19|1118.09|1135.42|1118.32|1135.09|1117.99|14
1651672550000|2022-05-04 13:55:50|1135.29|1118.19|1135.13|1118.03|1135.38|1118.28|1135.13|1118.03|19
1651672560000|2022-05-04 13:56:00|1135.15|1118.05|1135.02|1117.92|1135.15|1118.05|1135.01|1117.91|4
1651672570000|2022-05-04 13:56:10|1134.98|1117.88|1134.98|1117.88|1134.98|1117.88|1134.97|1117.87|3
1651672580000|2022-05-04 13:56:20|1135.01|1117.91|1135|1117.9|1135.01|1117.91|1134.91|1117.81|6
1651672590000|2022-05-04 13:56:30|1135.06|1117.96|1135.04|1117.94|1135.08|1117.98|1134.95|1117.85|9
1651672600000|2022-05-04 13:56:40|1135.03|1117.93|1135.04|1117.94|1135.06|1117.96|1135.03|1117.93|6
1651672610000|2022-05-04 13:56:50|1135.03|1117.93|1134.53|1117.43|1135.03|1117.93|1134.53|1117.43|6
1651672620000|2022-05-04 13:57:00|1134.51|1117.41|1134.17|1117.07|1134.79|1117.69|1134.15|1117.05|16
1651672630000|2022-05-04 13:57:10|1134.15|1117.05|1134.17|1117.07|1134.17|1117.07|1134.15|1117.05|4
1651672640000|2022-05-04 13:57:20|1134.11|1117.01|1134.03|1116.93|1134.14|1117.04|1134.03|1116.93|8
1651672650000|2022-05-04 13:57:30|1133.92|1116.82|1131.17|1114.07|1133.92|1116.82|1130.91|1113.81|24
1651672660000|2022-05-04 13:57:40|1131.16|1114.06|1131.03|1113.93|1131.16|1114.06|1131.03|1113.93|10
1651672670000|2022-05-04 13:57:50|1131.15|1114.05|1130.89|1113.79|1131.15|1114.05|1130.35|1113.25|26
1651672680000|2022-05-04 13:58:00|1130.91|1113.81|1132.45|1115.35|1132.45|1115.35|1130.53|1113.43|25
1651672690000|2022-05-04 13:58:10|1132.46|1115.36|1131.23|1114.13|1132.5|1115.4|1131.22|1114.12|21
1651672700000|2022-05-04 13:58:20|1131.24|1114.14|1131.16|1114.06|1131.24|1114.14|1131.15|1114.05|12
1651672710000|2022-05-04 13:58:30|1131.17|1114.07|1131.03|1113.93|1131.17|1114.07|1131.03|1113.93|15
1651672720000|2022-05-04 13:58:40|1130.86|1113.76|1130.18|1113.08|1130.86|1113.76|1130.13|1113.03|17
1651672730000|2022-05-04 13:58:50|1130.22|1113.12|1130.51|1113.41|1130.51|1113.41|1130.18|1113.08|9
1651672740000|2022-05-04 13:59:00|1130.55|1113.45|1130.79|1113.69|1131.02|1113.92|1130.55|1113.45|20
1651672750000|2022-05-04 13:59:10|1130.81|1113.71|1130.22|1113.12|1130.81|1113.71|1130.21|1113.11|16
1651672760000|2022-05-04 13:59:20|1130.4|1113.3|1130.94|1113.84|1131.07|1113.97|1130.4|1113.3|23
1651672770000|2022-05-04 13:59:30|1130.96|1113.86|1130.21|1113.11|1131|1113.9|1130.2|1113.1|23
1651672780000|2022-05-04 13:59:40|1130.16|1113.06|1130.19|1113.09|1130.19|1113.09|1130.16|1113.06|4
1651672790000|2022-05-04 13:59:50|1130.21|1113.11|1129.36|1112.26|1130.21|1113.11|1129.35|1112.25|22
1651672800000|2022-05-04 14:00:00|1129.38|1112.28|1129.34|1112.24|1129.4|1112.3|1129.14|1112.04|11
1651672810000|2022-05-04 14:00:10|1129.38|1112.28|1129.68|1112.58|1129.85|1112.75|1129.13|1112.03|27
1651672820000|2022-05-04 14:00:20|1129.79|1112.69|1129.97|1112.87|1129.97|1112.87|1129.77|1112.67|20
1651672830000|2022-05-04 14:00:30|1130.03|1112.93|1130.21|1113.11|1130.65|1113.55|1130.03|1112.93|24
1651672840000|2022-05-04 14:00:40|1130.26|1113.16|1130.02|1112.92|1130.26|1113.16|1129.93|1112.83|19
1651672850000|2022-05-04 14:00:50|1130.03|1112.93|1129.62|1112.52|1130.04|1112.94|1129.4|1112.3|22
1651672860000|2022-05-04 14:01:00|1129.09|1111.99|1128.78|1111.68|1129.1|1112|1128.78|1111.68|13
1651672870000|2022-05-04 14:01:10|1128.44|1111.34|1128.97|1111.87|1129.41|1112.31|1128.44|1111.34|19
1651672880000|2022-05-04 14:01:20|1128.98|1111.88|1129.51|1112.41|1129.51|1112.41|1128.98|1111.88|10
1651672890000|2022-05-04 14:01:30|1129.45|1112.35|1129.5|1112.4|1129.6|1112.5|1129.26|1112.16|25
1651672900000|2022-05-04 14:01:40|1129.52|1112.42|1129.69|1112.59|1129.93|1112.83|1129.52|1112.42|21
1651672910000|2022-05-04 14:01:50|1129.71|1112.61|1129.97|1112.87|1130.04|1112.94|1129.64|1112.54|20
1651672920000|2022-05-04 14:02:00|1129.98|1112.88|1130.71|1113.61|1130.72|1113.62|1129.97|1112.87|25
1651672930000|2022-05-04 14:02:10|1130.72|1113.62|1131.78|1114.68|1132|1114.9|1130.71|1113.61|28
1651672940000|2022-05-04 14:02:20|1131.77|1114.67|1131.89|1114.79|1131.89|1114.79|1131.63|1114.53|19
1651672950000|2022-05-04 14:02:30|1131.91|1114.81|1131.88|1114.78|1132.04|1114.94|1131.24|1114.14|33
1651672960000|2022-05-04 14:02:40|1131.81|1114.71|1131.64|1114.54|1131.98|1114.88|1131.63|1114.53|22
1651672970000|2022-05-04 14:02:50|1131.61|1114.51|1131.94|1114.84|1132.05|1114.95|1131.61|1114.51|22
1651672980000|2022-05-04 14:03:00|1131.95|1114.85|1131.89|1114.79|1132.02|1114.92|1131.33|1114.23|24
1651672990000|2022-05-04 14:03:10|1131.91|1114.81|1131.42|1114.32|1131.91|1114.81|1131.29|1114.19|13
1651673000000|2022-05-04 14:03:20|1131.28|1114.18|1130.94|1113.84|1131.29|1114.19|1130.94|1113.84|5
1651673010000|2022-05-04 14:03:30|1131.06|1113.96|1130.84|1113.74|1131.08|1113.98|1130.83|1113.73|20
1651673020000|2022-05-04 14:03:40|1130.81|1113.71|1130.42|1113.32|1130.81|1113.71|1130.05|1112.95|25
1651673030000|2022-05-04 14:03:50|1130.43|1113.33|1130.57|1113.47|1131.01|1113.91|1130.43|1113.33|22
1651673040000|2022-05-04 14:04:00|1130.49|1113.39|1130.41|1113.31|1130.57|1113.47|1130.41|1113.31|7
1651673050000|2022-05-04 14:04:10|1130.33|1113.23|1130.12|1113.02|1130.46|1113.36|1130.12|1113.02|6
1651673060000|2022-05-04 14:04:20|1130.09|1112.99|1129.5|1112.4|1130.09|1112.99|1129.28|1112.18|10
1651673070000|2022-05-04 14:04:30|1129.17|1112.07|1129.43|1112.33|1129.43|1112.33|1129|1111.9|14
1651673080000|2022-05-04 14:04:40|1129.29|1112.19|1130.16|1113.06|1130.39|1113.29|1129.29|1112.19|28
1651673090000|2022-05-04 14:04:50|1130.08|1112.98|1129.07|1111.97|1130.08|1112.98|1129.03|1111.93|26
1651673100000|2022-05-04 14:05:00|1129.09|1111.99|1129.04|1111.94|1129.09|1111.99|1129.04|1111.94|4
1651673110000|2022-05-04 14:05:10|1128.96|1111.86|1129.15|1112.05|1129.2|1112.1|1128.96|1111.86|4
1651673120000|2022-05-04 14:05:20|1129.2|1112.1|1129.63|1112.53|1129.63|1112.53|1129.2|1112.1|12
1651673130000|2022-05-04 14:05:30|1129.64|1112.54|1129.93|1112.83|1129.96|1112.86|1129.46|1112.36|11
1651673140000|2022-05-04 14:05:40|1129.91|1112.81|1129.53|1112.43|1130.05|1112.95|1129.45|1112.35|24
1651673150000|2022-05-04 14:05:50|1129.58|1112.48|1129.98|1112.88|1129.98|1112.88|1129.58|1112.48|18
1651673160000|2022-05-04 14:06:00|1129.68|1112.58|1130.03|1112.93|1130.03|1112.93|1129.67|1112.57|14
1651673170000|2022-05-04 14:06:10|1129.84|1112.74|1130.02|1112.92|1130.02|1112.92|1129.84|1112.74|6
1651673180000|2022-05-04 14:06:20|1130|1112.9|1130|1112.9|1130.02|1112.92|1130|1112.9|3
1651673190000|2022-05-04 14:06:30|1129.93|1112.83|1129.93|1112.83|1129.93|1112.83|1129.93|1112.83|1
1651673200000|2022-05-04 14:06:40|1129.86|1112.76|1129.19|1112.09|1129.91|1112.81|1129.19|1112.09|9
1651673210000|2022-05-04 14:06:50|1129.24|1112.14|1129.23|1112.13|1129.24|1112.14|1129.23|1112.13|2
1651673220000|2022-05-04 14:07:00|1129.36|1112.26|1129.65|1112.55|1129.67|1112.57|1129.36|1112.26|10
1651673230000|2022-05-04 14:07:10|1129.94|1112.84|1129.92|1112.82|1129.98|1112.88|1129.76|1112.66|15
1651673240000|2022-05-04 14:07:20|1129.9|1112.8|1130.01|1112.91|1130.01|1112.91|1129.74|1112.64|16
1651673250000|2022-05-04 14:07:30|1130|1112.9|1130.23|1113.13|1130.23|1113.13|1129.99|1112.89|11
1651673260000|2022-05-04 14:07:40|1130.36|1113.26|1130.99|1113.89|1130.99|1113.89|1130.36|1113.26|32
1651673270000|2022-05-04 14:07:50|1131|1113.9|1131.05|1113.95|1131.25|1114.15|1130.93|1113.83|21
1651673280000|2022-05-04 14:08:00|1131.02|1113.92|1131.39|1114.29|1131.39|1114.29|1131.01|1113.91|13
1651673290000|2022-05-04 14:08:10|1131.2|1114.1|1131.06|1113.96|1131.41|1114.31|1131.01|1113.91|12
1651673300000|2022-05-04 14:08:20|1131.2|1114.1|1131.27|1114.17|1131.5|1114.4|1131.2|1114.1|12
1651673310000|2022-05-04 14:08:30|1131.33|1114.23|1131.54|1114.44|1131.54|1114.44|1131.33|1114.23|8
1651673320000|2022-05-04 14:08:40|1131.55|1114.45|1132.93|1115.83|1132.93|1115.83|1131.55|1114.45|19
1651673330000|2022-05-04 14:08:50|1132.94|1115.84|1133.45|1116.35|1133.84|1116.74|1132.94|1115.84|26
1651673340000|2022-05-04 14:09:00|1133.57|1116.47|1132.95|1115.85|1133.57|1116.47|1132.94|1115.84|18
1651673350000|2022-05-04 14:09:10|1132.96|1115.86|1132.96|1115.86|1132.97|1115.87|1132.96|1115.86|3
1651673360000|2022-05-04 14:09:20|1132.94|1115.84|1133|1115.9|1133.04|1115.94|1132.94|1115.84|14
1651673370000|2022-05-04 14:09:30|1132.97|1115.87|1133.02|1115.92|1133.02|1115.92|1132.97|1115.87|3
1651673380000|2022-05-04 14:09:40|1133.01|1115.91|1132.29|1115.19|1133.01|1115.91|1132.11|1115.01|11
1651673390000|2022-05-04 14:09:50|1132.13|1115.03|1132.09|1114.99|1132.13|1115.03|1131.96|1114.86|7
1651673400000|2022-05-04 14:10:00|1132.02|1114.92|1131.81|1114.71|1132.04|1114.94|1131.8|1114.7|14
1651673410000|2022-05-04 14:10:10|1131.8|1114.7|1132.51|1115.41|1132.51|1115.41|1131.8|1114.7|18
1651673420000|2022-05-04 14:10:20|1132.45|1115.35|1132.71|1115.61|1133|1115.9|1132.4|1115.3|26
1651673430000|2022-05-04 14:10:30|1132.72|1115.62|1132.84|1115.74|1132.84|1115.74|1132.51|1115.41|19
1651673440000|2022-05-04 14:10:40|1132.85|1115.75|1132.7|1115.6|1132.86|1115.76|1132.68|1115.58|11
1651673450000|2022-05-04 14:10:50|1132.71|1115.61|1132.78|1115.68|1132.88|1115.78|1132.7|1115.6|13
1651673460000|2022-05-04 14:11:00|1132.83|1115.73|1133.06|1115.96|1133.06|1115.96|1132.62|1115.52|13
1651673470000|2022-05-04 14:11:10|1133.07|1115.97|1132.91|1115.81|1133.08|1115.98|1132.91|1115.81|9
1651673480000|2022-05-04 14:11:20|1132.92|1115.82|1132.99|1115.89|1133.03|1115.93|1132.92|1115.82|9
1651673490000|2022-05-04 14:11:30|1133.03|1115.93|1133.56|1116.46|1133.56|1116.46|1133.03|1115.93|14
1651673500000|2022-05-04 14:11:40|1133.59|1116.49|1133.35|1116.25|1133.6|1116.5|1133.28|1116.18|15
1651673510000|2022-05-04 14:11:50|1133.37|1116.27|1133.8|1116.7|1133.8|1116.7|1133.37|1116.27|6
1651673520000|2022-05-04 14:12:00|1133.75|1116.65|1133.76|1116.66|1133.85|1116.75|1133.4|1116.3|18
1651673530000|2022-05-04 14:12:10|1133.59|1116.49|1133.51|1116.41|1133.64|1116.54|1133.4|1116.3|13
1651673540000|2022-05-04 14:12:20|1133.52|1116.42|1133.93|1116.83|1133.93|1116.83|1133.49|1116.39|13
1651673550000|2022-05-04 14:12:30|1133.94|1116.84|1133.86|1116.76|1133.94|1116.84|1133.85|1116.75|14
1651673560000|2022-05-04 14:12:40|1133.87|1116.77|1133.93|1116.83|1133.98|1116.88|1133.87|1116.77|9
1651673570000|2022-05-04 14:12:50|1133.97|1116.87|1134.46|1117.36|1134.54|1117.44|1133.94|1116.84|15
1651673580000|2022-05-04 14:13:00|1134.47|1117.37|1135.8|1118.7|1135.91|1118.81|1134.47|1117.37|22
1651673590000|2022-05-04 14:13:10|1135.76|1118.66|1136.54|1119.44|1136.63|1119.53|1135.76|1118.66|19
1651673600000|2022-05-04 14:13:20|1136.48|1119.38|1136.62|1119.52|1136.62|1119.52|1136.29|1119.19|23
1651673610000|2022-05-04 14:13:30|1136.6|1119.5|1136.72|1119.62|1136.72|1119.62|1136.37|1119.27|23
1651673620000|2022-05-04 14:13:40|1136.7|1119.6|1136.74|1119.64|1136.75|1119.65|1136.7|1119.6|11
1651673630000|2022-05-04 14:13:50|1136.75|1119.65|1136.48|1119.38|1136.76|1119.66|1136.48|1119.38|6
1651673640000|2022-05-04 14:14:00|1136.25|1119.15|1136.29|1119.19|1136.55|1119.45|1135.96|1118.86|19
1651673650000|2022-05-04 14:14:10|1136.57|1119.47|1136.9|1119.8|1136.9|1119.8|1136.47|1119.37|13
1651673660000|2022-05-04 14:14:20|1136.73|1119.63|1136.72|1119.62|1136.73|1119.63|1136.72|1119.62|2
1651673670000|2022-05-04 14:14:30|1136.88|1119.78|1136.83|1119.73|1136.91|1119.81|1136.82|1119.72|8
1651673680000|2022-05-04 14:14:40|1136.82|1119.72|1137.46|1120.36|1137.54|1120.44|1136.82|1119.72|17
1651673690000|2022-05-04 14:14:50|1137.47|1120.37|1138.66|1121.56|1138.66|1121.56|1137.47|1120.37|14
1651673700000|2022-05-04 14:15:00|1138.68|1121.58|1138.78|1121.68|1138.79|1121.69|1138.51|1121.41|15
1651673710000|2022-05-04 14:15:10|1138.73|1121.63|1139.18|1122.08|1139.4|1122.3|1138.73|1121.63|20
1651673720000|2022-05-04 14:15:20|1139.2|1122.1|1139.29|1122.19|1139.33|1122.23|1139.2|1122.1|17
1651673730000|2022-05-04 14:15:30|1139.58|1122.48|1139.02|1121.92|1139.58|1122.48|1138.98|1121.88|11
1651673740000|2022-05-04 14:15:40|1138.9|1121.8|1138.96|1121.86|1138.96|1121.86|1138.4|1121.3|24
1651673750000|2022-05-04 14:15:50|1138.98|1121.88|1139.49|1122.39|1139.53|1122.43|1138.92|1121.82|22
1651673760000|2022-05-04 14:16:00|1139.47|1122.37|1138.05|1120.95|1139.47|1122.37|1138.03|1120.93|21
1651673770000|2022-05-04 14:16:10|1138.03|1120.93|1138.24|1121.14|1138.27|1121.17|1138.03|1120.93|9
1651673780000|2022-05-04 14:16:20|1138.19|1121.09|1138.05|1120.95|1138.53|1121.43|1138.05|1120.95|12
1651673790000|2022-05-04 14:16:30|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1138.07|1120.97|1
1651673800000|2022-05-04 14:16:40|1138.12|1121.02|1138.02|1120.92|1138.12|1121.02|1138|1120.9|7
1651673810000|2022-05-04 14:16:50|1137.92|1120.82|1137.73|1120.63|1137.98|1120.88|1137.65|1120.55|13
1651673820000|2022-05-04 14:17:00|1137.41|1120.31|1136.81|1119.71|1137.41|1120.31|1136.75|1119.65|7
1651673830000|2022-05-04 14:17:10|1136.82|1119.72|1136.95|1119.85|1137.05|1119.95|1136.81|1119.71|7
1651673840000|2022-05-04 14:17:20|1137.05|1119.95|1136.9|1119.8|1137.05|1119.95|1136.84|1119.74|6
1651673850000|2022-05-04 14:17:30|1136.8|1119.7|1136.83|1119.73|1136.83|1119.73|1136.8|1119.7|4
1651673860000|2022-05-04 14:17:40|1136.82|1119.72|1136.14|1119.04|1136.84|1119.74|1136.14|1119.04|18
1651673870000|2022-05-04 14:17:50|1135.99|1118.89|1136.09|1118.99|1136.09|1118.99|1135.99|1118.89|7
1651673880000|2022-05-04 14:18:00|1136.12|1119.02|1136.18|1119.08|1136.18|1119.08|1136.02|1118.92|8
1651673890000|2022-05-04 14:18:10|1136.15|1119.05|1136.99|1119.89|1136.99|1119.89|1136.15|1119.05|15
1651673900000|2022-05-04 14:18:20|1137|1119.9|1137.08|1119.98|1137.4|1120.3|1137|1119.9|15
1651673910000|2022-05-04 14:18:30|1137.07|1119.97|1137.07|1119.97|1137.08|1119.98|1137.07|1119.97|7
1651673920000|2022-05-04 14:18:40|1137.09|1119.99|1137.66|1120.56|1137.8|1120.7|1137.09|1119.99|13
1651673930000|2022-05-04 14:18:50|1137.65|1120.55|1137.49|1120.39|1137.79|1120.69|1137.49|1120.39|8
1651673940000|2022-05-04 14:19:00|1137.44|1120.34|1137.03|1119.93|1137.59|1120.49|1137.03|1119.93|11
1651673950000|2022-05-04 14:19:10|1137.01|1119.91|1137.13|1120.03|1137.4|1120.3|1137.01|1119.91|20
1651673960000|2022-05-04 14:19:20|1137.11|1120.01|1137.13|1120.03|1137.23|1120.13|1137.1|1120|12
1651673970000|2022-05-04 14:19:30|1137.08|1119.98|1137.16|1120.06|1137.16|1120.06|1137.04|1119.94|12
1651673980000|2022-05-04 14:19:40|1137.04|1119.94|1137.06|1119.96|1137.11|1120.01|1137.03|1119.93|10
1651673990000|2022-05-04 14:19:50|1137.05|1119.95|1137.04|1119.94|1137.06|1119.96|1137.04|1119.94|3
1651674000000|2022-05-04 14:20:00|1137.03|1119.93|1137.02|1119.92|1137.03|1119.93|1136.99|1119.89|5
1651674010000|2022-05-04 14:20:10|1136.98|1119.88|1137.09|1119.99|1137.12|1120.02|1136.98|1119.88|16
1651674020000|2022-05-04 14:20:20|1137.12|1120.02|1137.23|1120.13|1137.23|1120.13|1137.06|1119.96|18
1651674030000|2022-05-04 14:20:30|1137.31|1120.21|1137.13|1120.03|1137.57|1120.47|1137.07|1119.97|16
1651674040000|2022-05-04 14:20:40|1137.22|1120.12|1137.09|1119.99|1137.32|1120.22|1137.06|1119.96|17
1651674050000|2022-05-04 14:20:50|1137.08|1119.98|1137.13|1120.03|1137.15|1120.05|1137.06|1119.96|11
1651674060000|2022-05-04 14:21:00|1137.18|1120.08|1137.42|1120.32|1137.68|1120.58|1137.09|1119.99|17
1651674070000|2022-05-04 14:21:10|1137.72|1120.62|1137.63|1120.53|1137.72|1120.62|1137.18|1120.08|21
1651674080000|2022-05-04 14:21:20|1137.65|1120.55|1137.53|1120.43|1137.77|1120.67|1137.52|1120.42|17
1651674090000|2022-05-04 14:21:30|1137.55|1120.45|1137.8|1120.7|1137.88|1120.78|1137.55|1120.45|13
1651674100000|2022-05-04 14:21:40|1137.82|1120.72|1137.77|1120.67|1137.83|1120.73|1137.66|1120.56|10
1651674110000|2022-05-04 14:21:50|1137.65|1120.55|1137.19|1120.09|1137.65|1120.55|1137.12|1120.02|15
1651674120000|2022-05-04 14:22:00|1137.12|1120.02|1137.08|1119.98|1137.12|1120.02|1137.02|1119.92|5
1651674130000|2022-05-04 14:22:10|1137.04|1119.94|1137.02|1119.92|1137.04|1119.94|1137.02|1119.92|3
1651674140000|2022-05-04 14:22:20|1137.01|1119.91|1137.01|1119.91|1137.01|1119.91|1137.01|1119.91|1
1651674150000|2022-05-04 14:22:30|1137.02|1119.92|1137.02|1119.92|1137.02|1119.92|1137.01|1119.91|3
1651674160000|2022-05-04 14:22:40|1137.01|1119.91|1137.01|1119.91|1137.01|1119.91|1137.01|1119.91|1
1651674180000|2022-05-04 14:23:00|1136.98|1119.88|1136.68|1119.58|1136.98|1119.88|1136.68|1119.58|7
1651674190000|2022-05-04 14:23:10|1136.69|1119.59|1137.01|1119.91|1137.07|1119.97|1136.68|1119.58|17
1651674200000|2022-05-04 14:23:20|1136.99|1119.89|1137.03|1119.93|1137.06|1119.96|1136.99|1119.89|20
1651674210000|2022-05-04 14:23:30|1136.99|1119.89|1137.51|1120.41|1137.62|1120.52|1136.99|1119.89|20
1651674220000|2022-05-04 14:23:40|1137.52|1120.42|1137.52|1120.42|1137.54|1120.44|1137.37|1120.27|18
1651674230000|2022-05-04 14:23:50|1137.53|1120.43|1137.67|1120.57|1137.67|1120.57|1137.45|1120.35|21
1651674240000|2022-05-04 14:24:00|1137.68|1120.58|1137.93|1120.83|1137.98|1120.88|1137.67|1120.57|9
1651674250000|2022-05-04 14:24:10|1137.96|1120.86|1137.89|1120.79|1137.97|1120.87|1137.84|1120.74|9
1651674260000|2022-05-04 14:24:20|1137.87|1120.77|1138.02|1120.92|1138.02|1120.92|1137.86|1120.76|8
1651674270000|2022-05-04 14:24:30|1138.01|1120.91|1138.07|1120.97|1138.07|1120.97|1137.96|1120.86|8
1651674280000|2022-05-04 14:24:40|1137.97|1120.87|1137.38|1120.28|1137.97|1120.87|1137.38|1120.28|13
1651674290000|2022-05-04 14:24:50|1137.61|1120.51|1137.65|1120.55|1137.81|1120.71|1137.61|1120.51|16
1651674300000|2022-05-04 14:25:00|1137.69|1120.59|1137.67|1120.57|1137.71|1120.61|1137.25|1120.15|14
1651674310000|2022-05-04 14:25:10|1137.68|1120.58|1137.36|1120.26|1137.75|1120.65|1137.36|1120.26|14
1651674320000|2022-05-04 14:25:20|1137.09|1119.99|1137.7|1120.6|1137.7|1120.6|1137.08|1119.98|12
1651674330000|2022-05-04 14:25:30|1137.67|1120.57|1137.08|1119.98|1137.79|1120.69|1137.03|1119.93|18
1651674340000|2022-05-04 14:25:40|1137.05|1119.95|1136.97|1119.87|1137.06|1119.96|1136.94|1119.84|8
1651674350000|2022-05-04 14:25:50|1136.99|1119.89|1137.08|1119.98|1137.08|1119.98|1136.99|1119.89|4
1651674360000|2022-05-04 14:26:00|1136.7|1119.6|1136.67|1119.57|1136.72|1119.62|1135.97|1118.87|27
1651674370000|2022-05-04 14:26:10|1136.76|1119.66|1137.25|1120.15|1137.29|1120.19|1136.63|1119.53|16
1651674380000|2022-05-04 14:26:20|1137.24|1120.14|1137.07|1119.97|1137.24|1120.14|1137.03|1119.93|9
1651674390000|2022-05-04 14:26:30|1137.08|1119.98|1137.18|1120.08|1137.18|1120.08|1137.04|1119.94|6
1651674400000|2022-05-04 14:26:40|1137.31|1120.21|1137.42|1120.32|1137.51|1120.41|1137.17|1120.07|14
1651674410000|2022-05-04 14:26:50|1137.65|1120.55|1137.47|1120.37|1137.85|1120.75|1137.47|1120.37|15
1651674420000|2022-05-04 14:27:00|1137.45|1120.35|1137.53|1120.43|1137.63|1120.53|1137.45|1120.35|9
1651674430000|2022-05-04 14:27:10|1137.52|1120.42|1137.45|1120.35|1137.53|1120.43|1137.45|1120.35|3
1651674440000|2022-05-04 14:27:20|1137.48|1120.38|1137.98|1120.88|1138.01|1120.91|1137.48|1120.38|14
1651674450000|2022-05-04 14:27:30|1137.99|1120.89|1138|1120.9|1138.04|1120.94|1137.96|1120.86|15
1651674460000|2022-05-04 14:27:40|1137.98|1120.88|1137.53|1120.43|1137.98|1120.88|1137.22|1120.12|16
1651674470000|2022-05-04 14:27:50|1137.39|1120.29|1137.51|1120.41|1137.53|1120.43|1137.13|1120.03|8
1651674480000|2022-05-04 14:28:00|1137.54|1120.44|1137.54|1120.44|1137.54|1120.44|1137.54|1120.44|1
1651674490000|2022-05-04 14:28:10|1137.11|1120.01|1137.11|1120.01|1137.11|1120.01|1137.11|1120.01|1
1651674500000|2022-05-04 14:28:20|1137.54|1120.44|1137.68|1120.58|1137.68|1120.58|1137.4|1120.3|12
1651674510000|2022-05-04 14:28:30|1137.69|1120.59|1137.9|1120.8|1137.9|1120.8|1137.68|1120.58|12
1651674520000|2022-05-04 14:28:40|1138.34|1121.24|1138.47|1121.37|1138.5|1121.4|1138.33|1121.23|13
1651674530000|2022-05-04 14:28:50|1138.24|1121.14|1138.97|1121.87|1138.97|1121.87|1138.24|1121.14|13
1651674540000|2022-05-04 14:29:00|1138.96|1121.86|1138.81|1121.71|1139.05|1121.95|1138.67|1121.57|11
1651674550000|2022-05-04 14:29:10|1138.83|1121.73|1138.83|1121.73|1138.83|1121.73|1138.83|1121.73|1
1651674560000|2022-05-04 14:29:20|1138.78|1121.68|1138.81|1121.71|1138.81|1121.71|1138.78|1121.68|2
1651674570000|2022-05-04 14:29:30|1138.8|1121.7|1138.51|1121.41|1138.8|1121.7|1138.51|1121.41|7
1651674590000|2022-05-04 14:29:50|1138.5|1121.4|1138.53|1121.43|1138.53|1121.43|1138.5|1121.4|2
1651674600000|2022-05-04 14:30:00|1138.54|1121.44|1138.52|1121.42|1138.84|1121.74|1138.52|1121.42|6
1651674610000|2022-05-04 14:30:10|1138.42|1121.32|1138.71|1121.61|1138.71|1121.61|1138.26|1121.16|7
1651674620000|2022-05-04 14:30:20|1138.54|1121.44|1138.12|1121.02|1138.54|1121.44|1138.12|1121.02|7
1651674630000|2022-05-04 14:30:30|1138.07|1120.97|1137.91|1120.81|1138.07|1120.97|1137.9|1120.8|16
1651674640000|2022-05-04 14:30:40|1138|1120.9|1137.69|1120.59|1138|1120.9|1137.67|1120.57|14
1651674650000|2022-05-04 14:30:50|1137.64|1120.54|1137.64|1120.54|1137.76|1120.66|1137.25|1120.15|12
1651674660000|2022-05-04 14:31:00|1137.49|1120.39|1137.19|1120.09|1137.5|1120.4|1137.14|1120.04|9
1651674670000|2022-05-04 14:31:10|1137.18|1120.08|1137.59|1120.49|1137.59|1120.49|1137.15|1120.05|12
1651674680000|2022-05-04 14:31:20|1137.6|1120.5|1137.17|1120.07|1137.7|1120.6|1137.17|1120.07|16
1651674690000|2022-05-04 14:31:30|1137.16|1120.06|1136.84|1119.74|1137.16|1120.06|1136.84|1119.74|6
1651674700000|2022-05-04 14:31:40|1136.44|1119.34|1136.75|1119.65|1136.95|1119.85|1136.44|1119.34|17
1651674710000|2022-05-04 14:31:50|1136.52|1119.42|1136.19|1119.09|1136.52|1119.42|1136.19|1119.09|8
1651674720000|2022-05-04 14:32:00|1136.09|1118.99|1135.3|1118.2|1136.09|1118.99|1135.12|1118.02|15
1651674730000|2022-05-04 14:32:10|1135.32|1118.22|1135.02|1117.92|1135.32|1118.22|1135.02|1117.92|6
1651674740000|2022-05-04 14:32:20|1135.01|1117.91|1134.88|1117.78|1135.13|1118.03|1134.88|1117.78|17
1651674750000|2022-05-04 14:32:30|1134.9|1117.8|1133.98|1116.88|1134.9|1117.8|1133.98|1116.88|12
1651674760000|2022-05-04 14:32:40|1134.04|1116.94|1133.87|1116.77|1134.04|1116.94|1133.87|1116.77|5
1651674770000|2022-05-04 14:32:50|1133.83|1116.73|1132.89|1115.79|1133.83|1116.73|1132.89|1115.79|18
1651674780000|2022-05-04 14:33:00|1132.87|1115.77|1132.12|1115.02|1132.94|1115.84|1131.99|1114.89|20
1651674790000|2022-05-04 14:33:10|1132.14|1115.04|1132.82|1115.72|1132.92|1115.82|1132.12|1115.02|8
1651674800000|2022-05-04 14:33:20|1132.81|1115.71|1133.1|1116|1133.7|1116.6|1132.77|1115.67|22
1651674810000|2022-05-04 14:33:30|1133.09|1115.99|1132.9|1115.8|1133.17|1116.07|1132.88|1115.78|15
1651674820000|2022-05-04 14:33:40|1133|1115.9|1132.49|1115.39|1133|1115.9|1132.48|1115.38|16
1651674830000|2022-05-04 14:33:50|1132.51|1115.41|1132.42|1115.32|1132.76|1115.66|1132.28|1115.18|12
1651674840000|2022-05-04 14:34:00|1132.25|1115.15|1131.95|1114.85|1132.25|1115.15|1131.95|1114.85|9
1651674850000|2022-05-04 14:34:10|1131.96|1114.86|1131.15|1114.05|1131.97|1114.87|1131.13|1114.03|11
1651674860000|2022-05-04 14:34:20|1131.13|1114.03|1130.83|1113.73|1131.13|1114.03|1130.58|1113.48|18
1651674870000|2022-05-04 14:34:30|1130.95|1113.85|1131.04|1113.94|1131.06|1113.96|1130.83|1113.73|20
1651674880000|2022-05-04 14:34:40|1131.05|1113.95|1131.38|1114.28|1131.38|1114.28|1131.05|1113.95|7
1651674890000|2022-05-04 14:34:50|1131.37|1114.27|1131.46|1114.36|1131.46|1114.36|1131.37|1114.27|7
1651674900000|2022-05-04 14:35:00|1131.56|1114.46|1131.42|1114.32|1131.74|1114.64|1131.23|1114.13|13
1651674910000|2022-05-04 14:35:10|1131.43|1114.33|1131.35|1114.25|1131.7|1114.6|1131.35|1114.25|16
1651674920000|2022-05-04 14:35:20|1131.36|1114.26|1131.68|1114.58|1131.69|1114.59|1131.34|1114.24|12
1651674930000|2022-05-04 14:35:30|1131.7|1114.6|1131.46|1114.36|1131.73|1114.63|1131.44|1114.34|9
1651674940000|2022-05-04 14:35:40|1131.36|1114.26|1130.92|1113.82|1131.36|1114.26|1130.92|1113.82|21
1651674950000|2022-05-04 14:35:50|1130.94|1113.84|1131.65|1114.55|1131.73|1114.63|1130.94|1113.84|23
1651674960000|2022-05-04 14:36:00|1131.67|1114.57|1131.68|1114.58|1131.74|1114.64|1131.6|1114.5|16
1651674970000|2022-05-04 14:36:10|1131.65|1114.55|1131.96|1114.86|1132.06|1114.96|1131.46|1114.36|18
1651674980000|2022-05-04 14:36:20|1131.94|1114.84|1131.75|1114.65|1131.94|1114.84|1131.73|1114.63|14
1651674990000|2022-05-04 14:36:30|1131.76|1114.66|1131.75|1114.65|1131.76|1114.66|1131.71|1114.61|13
1651675000000|2022-05-04 14:36:40|1131.73|1114.63|1131.63|1114.53|1131.75|1114.65|1131.62|1114.52|11
1651675010000|2022-05-04 14:36:50|1131.67|1114.57|1131.66|1114.56|1131.75|1114.65|1131.63|1114.53|15
1651675020000|2022-05-04 14:37:00|1131.64|1114.54|1131.2|1114.1|1131.67|1114.57|1131.2|1114.1|14
1651675030000|2022-05-04 14:37:10|1131.16|1114.06|1131.12|1114.02|1131.19|1114.09|1131.09|1113.99|13
1651675040000|2022-05-04 14:37:20|1131.1|1114|1131.43|1114.33|1131.78|1114.68|1131.1|1114|17
1651675050000|2022-05-04 14:37:30|1131.4|1114.3|1131.43|1114.33|1131.43|1114.33|1131.4|1114.3|4
1651675060000|2022-05-04 14:37:40|1131.44|1114.34|1132.33|1115.23|1132.45|1115.35|1131.44|1114.34|26
1651675070000|2022-05-04 14:37:50|1132.4|1115.3|1132.52|1115.42|1132.96|1115.86|1132.4|1115.3|23
1651675080000|2022-05-04 14:38:00|1132.68|1115.58|1132.97|1115.87|1132.97|1115.87|1132.53|1115.43|13
1651675090000|2022-05-04 14:38:10|1132.98|1115.88|1133.03|1115.93|1133.05|1115.95|1132.95|1115.85|12
1651675100000|2022-05-04 14:38:20|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1133.04|1115.94|1
1651675110000|2022-05-04 14:38:30|1133.02|1115.92|1133.03|1115.93|1133.03|1115.93|1133.02|1115.92|2
1651675120000|2022-05-04 14:38:40|1133.04|1115.94|1133.22|1116.12|1133.33|1116.23|1133.02|1115.92|14
1651675130000|2022-05-04 14:38:50|1133.4|1116.3|1133.41|1116.31|1133.49|1116.39|1133.25|1116.15|7
1651675140000|2022-05-04 14:39:00|1133.38|1116.28|1133.38|1116.28|1133.47|1116.37|1133.35|1116.25|4
1651675150000|2022-05-04 14:39:10|1133.32|1116.22|1133.32|1116.22|1133.32|1116.22|1133.32|1116.22|1
1651675160000|2022-05-04 14:39:20|1133.6|1116.5|1133.46|1116.36|1133.6|1116.5|1133.46|1116.36|4
1651675170000|2022-05-04 14:39:30|1133.43|1116.33|1133.86|1116.76|1133.86|1116.76|1133.32|1116.22|8
1651675180000|2022-05-04 14:39:40|1133.89|1116.79|1134.02|1116.92|1134.02|1116.92|1133.89|1116.79|7
1651675190000|2022-05-04 14:39:50|1133.99|1116.89|1134.04|1116.94|1134.04|1116.94|1133.99|1116.89|2
1651675200000|2022-05-04 14:40:00|1133.99|1116.89|1133.96|1116.86|1133.99|1116.89|1133.83|1116.73|12
1651675210000|2022-05-04 14:40:10|1134.02|1116.92|1134.48|1117.38|1134.48|1117.38|1133.9|1116.8|17
1651675220000|2022-05-04 14:40:20|1134.5|1117.4|1134.65|1117.55|1134.66|1117.56|1134.45|1117.35|11
1651675230000|2022-05-04 14:40:30|1134.82|1117.72|1134.95|1117.85|1134.95|1117.85|1134.82|1117.72|4
1651675240000|2022-05-04 14:40:40|1134.96|1117.86|1134.96|1117.86|1134.96|1117.86|1134.96|1117.86|1
1651675250000|2022-05-04 14:40:50|1135.05|1117.95|1135.39|1118.29|1135.39|1118.29|1135.05|1117.95|11
1651675260000|2022-05-04 14:41:00|1135.4|1118.3|1135.75|1118.65|1135.84|1118.74|1135.4|1118.3|19
1651675270000|2022-05-04 14:41:10|1135.76|1118.66|1135.8|1118.7|1135.8|1118.7|1135.76|1118.66|5
1651675280000|2022-05-04 14:41:20|1135.78|1118.68|1135.73|1118.63|1135.83|1118.73|1135.69|1118.59|13
1651675290000|2022-05-04 14:41:30|1135.74|1118.64|1135.9|1118.8|1135.9|1118.8|1135.68|1118.58|12
1651675300000|2022-05-04 14:41:40|1135.95|1118.85|1135.95|1118.85|1135.95|1118.85|1135.93|1118.83|3
1651675310000|2022-05-04 14:41:50|1135.93|1118.83|1135.85|1118.75|1135.93|1118.83|1135.84|1118.74|5
1651675320000|2022-05-04 14:42:00|1135.84|1118.74|1135.79|1118.69|1135.84|1118.74|1135.16|1118.06|20
1651675330000|2022-05-04 14:42:10|1135.78|1118.68|1135.93|1118.83|1135.96|1118.86|1135.78|1118.68|7
1651675340000|2022-05-04 14:42:20|1135.92|1118.82|1136.41|1119.31|1136.52|1119.42|1135.92|1118.82|16
1651675350000|2022-05-04 14:42:30|1136.46|1119.36|1136.72|1119.62|1136.74|1119.64|1136.46|1119.36|10
1651675360000|2022-05-04 14:42:40|1136.71|1119.61|1136.59|1119.49|1136.71|1119.61|1136.59|1119.49|7
1651675380000|2022-05-04 14:43:00|1136.42|1119.32|1136.42|1119.32|1136.8|1119.7|1136.42|1119.32|14
1651675390000|2022-05-04 14:43:10|1136.43|1119.33|1136.54|1119.44|1136.54|1119.44|1136.39|1119.29|10
1651675400000|2022-05-04 14:43:20|1136.78|1119.68|1136.43|1119.33|1136.78|1119.68|1136.3|1119.2|14
1651675410000|2022-05-04 14:43:30|1136.46|1119.36|1136.46|1119.36|1136.46|1119.36|1136.46|1119.36|1
1651675430000|2022-05-04 14:43:50|1136.44|1119.34|1136.13|1119.03|1136.44|1119.34|1136.09|1118.99|6
1651675440000|2022-05-04 14:44:00|1136.1|1119|1136.1|1119|1136.1|1119|1136.1|1119|1
1651675450000|2022-05-04 14:44:10|1136.11|1119.01|1136.11|1119.01|1136.37|1119.27|1136.03|1118.93|10
1651675460000|2022-05-04 14:44:20|1136.06|1118.96|1136.1|1119|1136.1|1119|1136.06|1118.96|4
1651675470000|2022-05-04 14:44:30|1136.08|1118.98|1136.08|1118.98|1136.08|1118.98|1136.08|1118.98|1
1651675480000|2022-05-04 14:44:40|1136.09|1118.99|1136.1|1119|1136.21|1119.11|1136.09|1118.99|11
1651675490000|2022-05-04 14:44:50|1136.12|1119.02|1136.12|1119.02|1136.13|1119.03|1136.1|1119|5
1651675500000|2022-05-04 14:45:00|1136.13|1119.03|1136.09|1118.99|1136.16|1119.06|1136.08|1118.98|6
1651675510000|2022-05-04 14:45:10|1136.1|1119|1136.12|1119.02|1136.12|1119.02|1136.1|1119|3
1651675520000|2022-05-04 14:45:20|1136.17|1119.07|1136.51|1119.41|1136.51|1119.41|1136.16|1119.06|23
1651675530000|2022-05-04 14:45:30|1136.49|1119.39|1136.57|1119.47|1136.62|1119.52|1136.49|1119.39|16
1651675540000|2022-05-04 14:45:40|1136.54|1119.44|1136.75|1119.65|1136.77|1119.67|1136.54|1119.44|7
1651675550000|2022-05-04 14:45:50|1136.74|1119.64|1136.57|1119.47|1136.74|1119.64|1136.57|1119.47|4
1651675560000|2022-05-04 14:46:00|1136.4|1119.3|1136.42|1119.32|1136.44|1119.34|1136.4|1119.3|10
1651675570000|2022-05-04 14:46:10|1136.41|1119.31|1136.34|1119.24|1136.42|1119.32|1136.33|1119.23|12
1651675580000|2022-05-04 14:46:20|1136.32|1119.22|1136.09|1118.99|1136.33|1119.23|1136.07|1118.97|8
1651675590000|2022-05-04 14:46:30|1136.06|1118.96|1136.05|1118.95|1136.09|1118.99|1136|1118.9|14
1651675600000|2022-05-04 14:46:40|1136.06|1118.96|1135.98|1118.88|1136.06|1118.96|1135.98|1118.88|2
1651675610000|2022-05-04 14:46:50|1135.96|1118.86|1135.93|1118.83|1135.96|1118.86|1135.93|1118.83|6
1651675620000|2022-05-04 14:47:00|1135.95|1118.85|1135.97|1118.87|1136|1118.9|1135.92|1118.82|14
1651675630000|2022-05-04 14:47:10|1135.98|1118.88|1135.99|1118.89|1135.99|1118.89|1135.98|1118.88|2
1651675640000|2022-05-04 14:47:20|1136|1118.9|1136.01|1118.91|1136.01|1118.91|1136|1118.9|2
1651675650000|2022-05-04 14:47:30|1136.08|1118.98|1136.65|1119.55|1136.65|1119.55|1136.04|1118.94|17
1651675660000|2022-05-04 14:47:40|1136.48|1119.38|1136.31|1119.21|1136.55|1119.45|1136.31|1119.21|8
1651675670000|2022-05-04 14:47:50|1136.23|1119.13|1136.16|1119.06|1136.64|1119.54|1136.15|1119.05|8
1651675680000|2022-05-04 14:48:00|1136.15|1119.05|1136.05|1118.95|1136.15|1119.05|1136.05|1118.95|2
1651675690000|2022-05-04 14:48:10|1136.02|1118.92|1135.33|1118.23|1136.02|1118.92|1135.32|1118.22|17
1651675700000|2022-05-04 14:48:20|1135.34|1118.24|1135.18|1118.08|1135.34|1118.24|1135.18|1118.08|5
1651675720000|2022-05-04 14:48:40|1135.13|1118.03|1135.13|1118.03|1135.13|1118.03|1135.13|1118.03|1
1651675730000|2022-05-04 14:48:50|1135.02|1117.92|1134.98|1117.88|1135.06|1117.96|1134.98|1117.88|15
1651675740000|2022-05-04 14:49:00|1134.97|1117.87|1134.32|1117.22|1134.97|1117.87|1134.13|1117.03|12
1651675750000|2022-05-04 14:49:10|1134.29|1117.19|1134.24|1117.14|1134.31|1117.21|1134.24|1117.14|3
1651675760000|2022-05-04 14:49:20|1134.29|1117.19|1134.4|1117.3|1134.55|1117.45|1134.29|1117.19|21
1651675770000|2022-05-04 14:49:30|1134.37|1117.27|1134.4|1117.3|1134.4|1117.3|1134.37|1117.27|4
1651675780000|2022-05-04 14:49:40|1134.37|1117.27|1134.1|1117|1134.37|1117.27|1134.07|1116.97|6
1651675790000|2022-05-04 14:49:50|1134.06|1116.96|1134.06|1116.96|1134.06|1116.96|1134.06|1116.96|1
1651675800000|2022-05-04 14:50:00|1134.07|1116.97|1134.05|1116.95|1134.07|1116.97|1134.05|1116.95|3
1651675810000|2022-05-04 14:50:10|1134.06|1116.96|1134.05|1116.95|1134.06|1116.96|1133.99|1116.89|4
1651675820000|2022-05-04 14:50:20|1134.06|1116.96|1134.05|1116.95|1134.06|1116.96|1133.97|1116.87|5
1651675830000|2022-05-04 14:50:30|1134.06|1116.96|1133.45|1116.35|1134.06|1116.96|1133.45|1116.35|13
1651675840000|2022-05-04 14:50:40|1133.44|1116.34|1133.14|1116.04|1133.44|1116.34|1133.11|1116.01|4
1651675850000|2022-05-04 14:50:50|1133.13|1116.03|1133.09|1115.99|1133.13|1116.03|1133.06|1115.96|4
1651675860000|2022-05-04 14:51:00|1133.07|1115.97|1132.28|1115.18|1133.11|1116.01|1132.04|1114.94|14
1651675870000|2022-05-04 14:51:10|1132.25|1115.15|1132.69|1115.59|1132.73|1115.63|1131.98|1114.88|21
1651675880000|2022-05-04 14:51:20|1132.68|1115.58|1132.87|1115.77|1132.88|1115.78|1132.54|1115.44|18
1651675890000|2022-05-04 14:51:30|1132.88|1115.78|1132.82|1115.72|1132.88|1115.78|1132.68|1115.58|15
1651675900000|2022-05-04 14:51:40|1132.84|1115.74|1132.92|1115.82|1133.05|1115.95|1132.83|1115.73|16
1651675910000|2022-05-04 14:51:50|1132.91|1115.81|1132.17|1115.07|1132.93|1115.83|1131.98|1114.88|20
1651675920000|2022-05-04 14:52:00|1132.08|1114.98|1132.11|1115.01|1132.11|1115.01|1132.07|1114.97|4
1651675930000|2022-05-04 14:52:10|1132.1|1115|1132.09|1114.99|1132.1|1115|1132.09|1114.99|4
1651675940000|2022-05-04 14:52:20|1132.08|1114.98|1132.16|1115.06|1132.18|1115.08|1132.08|1114.98|9
1651675950000|2022-05-04 14:52:30|1132.13|1115.03|1132.18|1115.08|1132.21|1115.11|1132.06|1114.96|8
1651675960000|2022-05-04 14:52:40|1132.22|1115.12|1132.68|1115.58|1132.68|1115.58|1132.18|1115.08|13
1651675970000|2022-05-04 14:52:50|1132.75|1115.65|1132.65|1115.55|1132.98|1115.88|1132.65|1115.55|20
1651675980000|2022-05-04 14:53:00|1132.71|1115.61|1132.95|1115.85|1132.97|1115.87|1132.71|1115.61|9
1651675990000|2022-05-04 14:53:10|1132.94|1115.84|1132.74|1115.64|1132.94|1115.84|1132.67|1115.57|11
1651676000000|2022-05-04 14:53:20|1132.41|1115.31|1132.02|1114.92|1132.43|1115.33|1132.02|1114.92|7
1651676010000|2022-05-04 14:53:30|1132.01|1114.91|1131.76|1114.66|1132.01|1114.91|1131.7|1114.6|11
1651676030000|2022-05-04 14:53:50|1131.69|1114.59|1131.96|1114.86|1132.06|1114.96|1131.69|1114.59|10
1651676040000|2022-05-04 14:54:00|1131.94|1114.84|1131.82|1114.72|1131.94|1114.84|1131.8|1114.7|5
1651676050000|2022-05-04 14:54:10|1131.8|1114.7|1131.85|1114.75|1131.85|1114.75|1131.8|1114.7|6
1651676060000|2022-05-04 14:54:20|1131.81|1114.71|1131.86|1114.76|1131.95|1114.85|1131.8|1114.7|10
1651676080000|2022-05-04 14:54:40|1131.95|1114.85|1131.72|1114.62|1131.95|1114.85|1131.69|1114.59|9
1651676090000|2022-05-04 14:54:50|1131.7|1114.6|1131.21|1114.11|1131.76|1114.66|1131.16|1114.06|9
1651676100000|2022-05-04 14:55:00|1131.17|1114.07|1131.06|1113.96|1131.18|1114.08|1131.05|1113.95|13
1651676110000|2022-05-04 14:55:10|1131.01|1113.91|1131.03|1113.93|1131.03|1113.93|1130.97|1113.87|5
1651676120000|2022-05-04 14:55:20|1131.04|1113.94|1131.68|1114.58|1131.68|1114.58|1131.04|1113.94|18
1651676130000|2022-05-04 14:55:30|1131.71|1114.61|1131.91|1114.81|1131.91|1114.81|1131.71|1114.61|8
1651676140000|2022-05-04 14:55:40|1131.98|1114.88|1132.09|1114.99|1132.09|1114.99|1131.91|1114.81|13
1651676150000|2022-05-04 14:55:50|1132.44|1115.34|1132.44|1115.34|1132.5|1115.4|1132.44|1115.34|3
1651676160000|2022-05-04 14:56:00|1132.54|1115.44|1131.98|1114.88|1132.54|1115.44|1131.31|1114.21|10
1651676170000|2022-05-04 14:56:10|1131.81|1114.71|1132|1114.9|1132|1114.9|1131.81|1114.71|5
1651676180000|2022-05-04 14:56:20|1131.89|1114.79|1131.38|1114.28|1132|1114.9|1131.32|1114.22|10
1651676190000|2022-05-04 14:56:30|1131.39|1114.29|1131.39|1114.29|1131.39|1114.29|1131.39|1114.29|1
1651676200000|2022-05-04 14:56:40|1131.32|1114.22|1131.4|1114.3|1131.42|1114.32|1131.32|1114.22|4
1651676210000|2022-05-04 14:56:50|1131.47|1114.37|1131.38|1114.28|1131.47|1114.37|1131.38|1114.28|5
1651676220000|2022-05-04 14:57:00|1131.28|1114.18|1131.2|1114.1|1131.28|1114.18|1131.19|1114.09|3
1651676230000|2022-05-04 14:57:10|1131.21|1114.11|1131.15|1114.05|1131.21|1114.11|1131.15|1114.05|2
1651676240000|2022-05-04 14:57:20|1131.07|1113.97|1130.28|1113.18|1131.07|1113.97|1130.23|1113.13|15
1651676250000|2022-05-04 14:57:30|1130.31|1113.21|1130.31|1113.21|1130.31|1113.21|1130.28|1113.18|3
1651676260000|2022-05-04 14:57:40|1130.44|1113.34|1130.44|1113.34|1130.44|1113.34|1130.44|1113.34|1
1651676270000|2022-05-04 14:57:50|1130.31|1113.21|1130.08|1112.98|1130.31|1113.21|1130.08|1112.98|6
1651676280000|2022-05-04 14:58:00|1130.14|1113.04|1130.18|1113.08|1130.23|1113.13|1130.07|1112.97|9
1651676290000|2022-05-04 14:58:10|1130.26|1113.16|1130.08|1112.98|1130.26|1113.16|1130.08|1112.98|7
1651676300000|2022-05-04 14:58:20|1130.11|1113.01|1130.16|1113.06|1130.16|1113.06|1130.11|1113.01|2
1651676310000|2022-05-04 14:58:30|1130.18|1113.08|1130.13|1113.03|1130.18|1113.08|1130.13|1113.03|2
1651676320000|2022-05-04 14:58:40|1130.09|1112.99|1130.07|1112.97|1130.14|1113.04|1129.81|1112.71|9
1651676330000|2022-05-04 14:58:50|1130.09|1112.99|1130.11|1113.01|1130.14|1113.04|1129.97|1112.87|11
1651676340000|2022-05-04 14:59:00|1130.07|1112.97|1130.15|1113.05|1130.15|1113.05|1130.07|1112.97|3
1651676350000|2022-05-04 14:59:10|1130.12|1113.02|1130.08|1112.98|1130.12|1113.02|1130.08|1112.98|2
1651676360000|2022-05-04 14:59:20|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1
1651676370000|2022-05-04 14:59:30|1130.16|1113.06|1130.05|1112.95|1130.16|1113.06|1130.05|1112.95|4
1651676380000|2022-05-04 14:59:40|1130.07|1112.97|1130.06|1112.96|1130.14|1113.04|1130.02|1112.92|7
1651676390000|2022-05-04 14:59:50|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1130.11|1113.01|1
1651676400000|2022-05-04 15:00:00|1130.16|1113.06|1130.15|1113.05|1130.16|1113.06|1130.12|1113.02|3
1651676410000|2022-05-04 15:00:10|1130.06|1112.96|1130.05|1112.95|1130.06|1112.96|1130.03|1112.93|4
1651676430000|2022-05-04 15:00:30|1130.06|1112.96|1130.09|1112.99|1130.11|1113.01|1130.04|1112.94|5
1651676440000|2022-05-04 15:00:40|1130.12|1113.02|1130.05|1112.95|1130.12|1113.02|1129.97|1112.87|7
1651676450000|2022-05-04 15:00:50|1130.07|1112.97|1130.05|1112.95|1130.07|1112.97|1130|1112.9|8
1651676460000|2022-05-04 15:01:00|1129.99|1112.89|1129.94|1112.84|1130.03|1112.93|1129.94|1112.84|6
1651676470000|2022-05-04 15:01:10|1129.93|1112.83|1129.79|1112.69|1129.93|1112.83|1129.78|1112.68|17
1651676480000|2022-05-04 15:01:20|1129.83|1112.73|1129.82|1112.72|1129.85|1112.75|1129.38|1112.28|6
1651676490000|2022-05-04 15:01:30|1129.77|1112.67|1129.94|1112.84|1129.94|1112.84|1129.26|1112.16|9
1651676500000|2022-05-04 15:01:40|1129.91|1112.81|1130.05|1112.95|1130.05|1112.95|1129.91|1112.81|6
1651676510000|2022-05-04 15:01:50|1130.07|1112.97|1130.04|1112.94|1130.07|1112.97|1130.04|1112.94|3
1651676520000|2022-05-04 15:02:00|1130.1|1113|1130.12|1113.02|1130.15|1113.05|1130.1|1113|7
1651676530000|2022-05-04 15:02:10|1129.93|1112.83|1129.11|1112.01|1129.99|1112.89|1129.11|1112.01|16
1651676540000|2022-05-04 15:02:20|1129.21|1112.11|1127.99|1110.89|1129.21|1112.11|1127.99|1110.89|23
1651676550000|2022-05-04 15:02:30|1127.98|1110.88|1127.27|1110.17|1127.98|1110.88|1127.1|1110|17
1651676560000|2022-05-04 15:02:40|1127.23|1110.13|1128.23|1111.13|1128.23|1111.13|1127.23|1110.13|15
1651676570000|2022-05-04 15:02:50|1128.17|1111.07|1127.79|1110.69|1128.17|1111.07|1127.73|1110.63|15
1651676580000|2022-05-04 15:03:00|1127.72|1110.62|1127.51|1110.41|1127.72|1110.62|1127.51|1110.41|2
1651676590000|2022-05-04 15:03:10|1127.22|1110.12|1127.89|1110.79|1127.94|1110.84|1127.22|1110.12|16
1651676600000|2022-05-04 15:03:20|1127.91|1110.81|1128.11|1111.01|1128.15|1111.05|1127.89|1110.79|15
1651676610000|2022-05-04 15:03:30|1128.1|1111|1128.03|1110.93|1128.15|1111.05|1128|1110.9|10
1651676620000|2022-05-04 15:03:40|1128.04|1110.94|1128.07|1110.97|1128.14|1111.04|1128.04|1110.94|5
1651676630000|2022-05-04 15:03:50|1128.04|1110.94|1128.06|1110.96|1128.08|1110.98|1128.03|1110.93|13
1651676640000|2022-05-04 15:04:00|1128.07|1110.97|1127.59|1110.49|1128.07|1110.97|1127.59|1110.49|11
1651676650000|2022-05-04 15:04:10|1127.58|1110.48|1128.04|1110.94|1128.06|1110.96|1127.29|1110.19|14
1651676660000|2022-05-04 15:04:20|1128.05|1110.95|1127.81|1110.71|1128.05|1110.95|1127.81|1110.71|4
1651676670000|2022-05-04 15:04:30|1127.8|1110.7|1127.88|1110.78|1127.98|1110.88|1127.78|1110.68|14
1651676680000|2022-05-04 15:04:40|1127.94|1110.84|1127.96|1110.86|1127.99|1110.89|1127.92|1110.82|11
1651676690000|2022-05-04 15:04:50|1127.93|1110.83|1128|1110.9|1128|1110.9|1127.85|1110.75|8
1651676700000|2022-05-04 15:05:00|1128.01|1110.91|1126.45|1109.35|1128.01|1110.91|1126.45|1109.35|23
1651676710000|2022-05-04 15:05:10|1126.46|1109.36|1126.88|1109.78|1127|1109.9|1126.38|1109.28|11
1651676720000|2022-05-04 15:05:20|1126.87|1109.77|1126.08|1108.98|1127.05|1109.95|1126.05|1108.95|8
1651676730000|2022-05-04 15:05:30|1126.22|1109.12|1126.05|1108.95|1126.22|1109.12|1126.05|1108.95|4
1651676750000|2022-05-04 15:05:50|1126.06|1108.96|1125.81|1108.71|1126.08|1108.98|1125.79|1108.69|6
1651676760000|2022-05-04 15:06:00|1125.41|1108.31|1124.99|1107.89|1125.41|1108.31|1124.58|1107.48|13
1651676770000|2022-05-04 15:06:10|1125|1107.9|1124.69|1107.59|1125.22|1108.12|1124.61|1107.51|20
1651676780000|2022-05-04 15:06:20|1124.7|1107.6|1124.22|1107.12|1124.7|1107.6|1124.16|1107.06|16
1651676790000|2022-05-04 15:06:30|1124.17|1107.07|1122.38|1105.28|1124.17|1107.07|1122.2|1105.1|23
1651676800000|2022-05-04 15:06:40|1122.54|1105.44|1123.05|1105.95|1123.05|1105.95|1122.16|1105.06|24
1651676810000|2022-05-04 15:06:50|1123.09|1105.99|1123.09|1105.99|1123.71|1106.61|1123.04|1105.94|30
1651676820000|2022-05-04 15:07:00|1123.08|1105.98|1122.88|1105.78|1123.08|1105.98|1122.51|1105.41|15
1651676830000|2022-05-04 15:07:10|1122.92|1105.82|1122.25|1105.15|1123.05|1105.95|1122.25|1105.15|18
1651676840000|2022-05-04 15:07:20|1122.23|1105.13|1122.14|1105.04|1122.23|1105.13|1122.13|1105.03|4
1651676850000|2022-05-04 15:07:30|1122.09|1104.99|1122.01|1104.91|1122.09|1104.99|1122.01|1104.91|3
1651676860000|2022-05-04 15:07:40|1122.02|1104.92|1122.02|1104.92|1122.02|1104.92|1122.02|1104.92|1
1651676870000|2022-05-04 15:07:50|1121.97|1104.87|1121.99|1104.89|1122|1104.9|1121.97|1104.87|3
1651676880000|2022-05-04 15:08:00|1121.97|1104.87|1122.78|1105.68|1122.94|1105.84|1121.97|1104.87|16
1651676890000|2022-05-04 15:08:10|1122.8|1105.7|1123.76|1106.66|1123.76|1106.66|1122.78|1105.68|22
1651676900000|2022-05-04 15:08:20|1123.73|1106.63|1123.8|1106.7|1123.8|1106.7|1123.73|1106.63|9
1651676910000|2022-05-04 15:08:30|1123.77|1106.67|1124.05|1106.95|1124.46|1107.36|1123.72|1106.62|20
1651676920000|2022-05-04 15:08:40|1124.04|1106.94|1124.02|1106.92|1124.05|1106.95|1124.01|1106.91|11
1651676930000|2022-05-04 15:08:50|1124.03|1106.93|1124.77|1107.67|1124.83|1107.73|1124.03|1106.93|18
1651676940000|2022-05-04 15:09:00|1124.78|1107.68|1124.76|1107.66|1124.82|1107.72|1124.76|1107.66|8
1651676950000|2022-05-04 15:09:10|1124.82|1107.72|1124.86|1107.76|1124.88|1107.78|1124.76|1107.66|14
1651676960000|2022-05-04 15:09:20|1124.87|1107.77|1124.99|1107.89|1125.04|1107.94|1124.71|1107.61|16
1651676970000|2022-05-04 15:09:30|1125.03|1107.93|1124.89|1107.79|1125.04|1107.94|1124.88|1107.78|12
1651676980000|2022-05-04 15:09:40|1124.87|1107.77|1124.96|1107.86|1124.96|1107.86|1124.87|1107.77|11
1651676990000|2022-05-04 15:09:50|1124.95|1107.85|1125.81|1108.71|1125.83|1108.73|1124.95|1107.85|21
1651677000000|2022-05-04 15:10:00|1125.73|1108.63|1126.55|1109.45|1126.55|1109.45|1125.73|1108.63|23
1651677010000|2022-05-04 15:10:10|1126.78|1109.68|1126.73|1109.63|1126.78|1109.68|1126.6|1109.5|15
1651677020000|2022-05-04 15:10:20|1126.76|1109.66|1126.9|1109.8|1126.93|1109.83|1126.72|1109.62|10
1651677030000|2022-05-04 15:10:30|1126.87|1109.77|1126.05|1108.95|1126.87|1109.77|1126.02|1108.92|19
1651677040000|2022-05-04 15:10:40|1126.04|1108.94|1126.1|1109|1126.1|1109|1126.04|1108.94|7
1651677050000|2022-05-04 15:10:50|1126.23|1109.13|1126.14|1109.04|1126.24|1109.14|1126.14|1109.04|7
1651677060000|2022-05-04 15:11:00|1126.09|1108.99|1126.47|1109.37|1126.48|1109.38|1126.07|1108.97|13
1651677070000|2022-05-04 15:11:10|1126.48|1109.38|1126.77|1109.67|1126.78|1109.68|1126.39|1109.29|6
1651677080000|2022-05-04 15:11:20|1126.74|1109.64|1126.43|1109.33|1126.74|1109.64|1126.36|1109.26|8
1651677090000|2022-05-04 15:11:30|1126.4|1109.3|1125.91|1108.81|1126.4|1109.3|1125.91|1108.81|12
1651677100000|2022-05-04 15:11:40|1125.94|1108.84|1125.61|1108.51|1125.96|1108.86|1125.61|1108.51|9
1651677110000|2022-05-04 15:11:50|1125.03|1107.93|1124.44|1107.34|1125.03|1107.93|1124.44|1107.34|8
1651677120000|2022-05-04 15:12:00|1124.3|1107.2|1123.83|1106.73|1124.42|1107.32|1123.83|1106.73|24
1651677130000|2022-05-04 15:12:10|1123.93|1106.83|1123.91|1106.81|1123.97|1106.87|1123.55|1106.45|18
1651677140000|2022-05-04 15:12:20|1123.99|1106.89|1123.15|1106.05|1123.99|1106.89|1123.14|1106.04|22
1651677150000|2022-05-04 15:12:30|1123.14|1106.04|1123.92|1106.82|1123.92|1106.82|1123.14|1106.04|13
1651677160000|2022-05-04 15:12:40|1123.93|1106.83|1123.94|1106.84|1123.96|1106.86|1123.82|1106.72|10
1651677170000|2022-05-04 15:12:50|1123.96|1106.86|1124.43|1107.33|1124.43|1107.33|1123.94|1106.84|16
1651677180000|2022-05-04 15:13:00|1124.29|1107.19|1124.6|1107.5|1124.63|1107.53|1124.25|1107.15|13
1651677190000|2022-05-04 15:13:10|1124.61|1107.51|1124.69|1107.59|1124.73|1107.63|1124.6|1107.5|12
1651677200000|2022-05-04 15:13:20|1124.76|1107.66|1124.02|1106.92|1124.76|1107.66|1124.02|1106.92|14
1651677210000|2022-05-04 15:13:30|1124.04|1106.94|1124.04|1106.94|1124.04|1106.94|1124.02|1106.92|3
1651677220000|2022-05-04 15:13:40|1124.05|1106.95|1123.98|1106.88|1124.07|1106.97|1123.87|1106.77|14
1651677230000|2022-05-04 15:13:50|1123.99|1106.89|1124.01|1106.91|1124.1|1107|1123.97|1106.87|16
1651677240000|2022-05-04 15:14:00|1123.97|1106.87|1123.6|1106.5|1123.98|1106.88|1123.11|1106.01|22
1651677250000|2022-05-04 15:14:10|1123.65|1106.55|1123.63|1106.53|1123.7|1106.6|1123.63|1106.53|13
1651677260000|2022-05-04 15:14:20|1123.7|1106.6|1123.65|1106.55|1123.71|1106.61|1123.49|1106.39|18
1651677270000|2022-05-04 15:14:30|1123.57|1106.47|1123.68|1106.58|1123.83|1106.73|1123.57|1106.47|17
1651677280000|2022-05-04 15:14:40|1123.74|1106.64|1123.73|1106.63|1123.77|1106.67|1123.68|1106.58|14
1651677290000|2022-05-04 15:14:50|1123.74|1106.64|1124.01|1106.91|1124.02|1106.92|1123.68|1106.58|10
1651677300000|2022-05-04 15:15:00|1124.02|1106.92|1124.01|1106.91|1124.04|1106.94|1124|1106.9|5
1651677310000|2022-05-04 15:15:10|1124.07|1106.97|1123.95|1106.85|1124.1|1107|1123.95|1106.85|8
1651677320000|2022-05-04 15:15:20|1123.75|1106.65|1124.46|1107.36|1124.49|1107.39|1123.75|1106.65|14
1651677330000|2022-05-04 15:15:30|1124.42|1107.32|1124.72|1107.62|1124.72|1107.62|1124.42|1107.32|11
1651677340000|2022-05-04 15:15:40|1124.47|1107.37|1124.29|1107.19|1124.72|1107.62|1124.29|1107.19|21
1651677350000|2022-05-04 15:15:50|1124.3|1107.2|1124.41|1107.31|1124.53|1107.43|1124.3|1107.2|9
1651677360000|2022-05-04 15:16:00|1124.4|1107.3|1124.93|1107.83|1124.93|1107.83|1124.4|1107.3|13
1651677370000|2022-05-04 15:16:10|1124.91|1107.81|1125.01|1107.91|1125.16|1108.06|1124.9|1107.8|22
1651677380000|2022-05-04 15:16:20|1125.02|1107.92|1125|1107.9|1125.02|1107.92|1124.94|1107.84|13
1651677390000|2022-05-04 15:16:30|1125.02|1107.92|1125.09|1107.99|1125.52|1108.42|1125.02|1107.92|14
1651677400000|2022-05-04 15:16:40|1125.11|1108.01|1125.48|1108.38|1125.5|1108.4|1125.11|1108.01|10
1651677410000|2022-05-04 15:16:50|1125.77|1108.67|1125.74|1108.64|1125.8|1108.7|1125.74|1108.64|5
1651677420000|2022-05-04 15:17:00|1125.7|1108.6|1125.95|1108.85|1125.95|1108.85|1125.7|1108.6|12
1651677430000|2022-05-04 15:17:10|1125.94|1108.84|1125.77|1108.67|1125.94|1108.84|1125.77|1108.67|7
1651677440000|2022-05-04 15:17:20|1125.62|1108.52|1125.75|1108.65|1125.75|1108.65|1125.62|1108.52|2
1651677450000|2022-05-04 15:17:30|1125.82|1108.72|1125.09|1107.99|1125.82|1108.72|1125.05|1107.95|9
1651677460000|2022-05-04 15:17:40|1125.11|1108.01|1125.59|1108.49|1125.72|1108.62|1125.11|1108.01|12
1651677470000|2022-05-04 15:17:50|1125.56|1108.46|1125.12|1108.02|1125.63|1108.53|1125.01|1107.91|17
1651677480000|2022-05-04 15:18:00|1125|1107.9|1125.06|1107.96|1125.12|1108.02|1125|1107.9|4
1651677490000|2022-05-04 15:18:10|1125.07|1107.97|1125.07|1107.97|1125.07|1107.97|1125.07|1107.97|1
1651677510000|2022-05-04 15:18:30|1125.09|1107.99|1124.85|1107.75|1125.09|1107.99|1124.71|1107.61|10
1651677520000|2022-05-04 15:18:40|1124.71|1107.61|1124.85|1107.75|1124.85|1107.75|1124.71|1107.61|6
1651677530000|2022-05-04 15:18:50|1124.92|1107.82|1125.09|1107.99|1125.3|1108.2|1124.86|1107.76|13
1651677540000|2022-05-04 15:19:00|1125.1|1108|1125.47|1108.37|1125.49|1108.39|1125.1|1108|8
1651677550000|2022-05-04 15:19:10|1125.58|1108.48|1125.42|1108.32|1125.78|1108.68|1125.4|1108.3|8
1651677560000|2022-05-04 15:19:20|1125.28|1108.18|1125.81|1108.71|1125.81|1108.71|1125.28|1108.18|16
1651677570000|2022-05-04 15:19:30|1125.69|1108.59|1125.99|1108.89|1125.99|1108.89|1125.69|1108.59|7
1651677580000|2022-05-04 15:19:40|1125.93|1108.83|1126.49|1109.39|1126.49|1109.39|1125.93|1108.83|16
1651677590000|2022-05-04 15:19:50|1126.5|1109.4|1125.98|1108.88|1126.5|1109.4|1125.97|1108.87|10
1651677600000|2022-05-04 15:20:00|1126|1108.9|1125.51|1108.41|1126|1108.9|1125.5|1108.4|9
1651677610000|2022-05-04 15:20:10|1125.53|1108.43|1125.37|1108.27|1125.87|1108.77|1125.37|1108.27|13
1651677620000|2022-05-04 15:20:20|1125.34|1108.24|1125.28|1108.18|1125.34|1108.24|1125.27|1108.17|8
1651677630000|2022-05-04 15:20:30|1125.34|1108.24|1124.77|1107.67|1125.34|1108.24|1124.76|1107.66|14
1651677640000|2022-05-04 15:20:40|1124.79|1107.69|1125.61|1108.51|1125.61|1108.51|1124.79|1107.69|14
1651677650000|2022-05-04 15:20:50|1125.47|1108.37|1125.12|1108.02|1125.49|1108.39|1125.01|1107.91|9
1651677660000|2022-05-04 15:21:00|1125.11|1108.01|1125.11|1108.01|1125.12|1108.02|1125.1|1108|4
1651677670000|2022-05-04 15:21:10|1125.1|1108|1125.11|1108.01|1125.11|1108.01|1125.1|1108|2
1651677680000|2022-05-04 15:21:20|1125.14|1108.04|1125.26|1108.16|1125.28|1108.18|1125.09|1107.99|4
1651677690000|2022-05-04 15:21:30|1125.28|1108.18|1125.19|1108.09|1125.28|1108.18|1125.19|1108.09|3
1651677700000|2022-05-04 15:21:40|1125.29|1108.19|1125.02|1107.92|1125.51|1108.41|1125.02|1107.92|9
1651677710000|2022-05-04 15:21:50|1125.04|1107.94|1125.04|1107.94|1125.04|1107.94|1125.04|1107.94|1
1651677720000|2022-05-04 15:22:00|1125.02|1107.92|1124.97|1107.87|1125.04|1107.94|1124.95|1107.85|11
1651677730000|2022-05-04 15:22:10|1125.36|1108.26|1125.19|1108.09|1125.36|1108.26|1125.19|1108.09|5
1651677750000|2022-05-04 15:22:30|1125.05|1107.95|1124.36|1107.26|1125.05|1107.95|1124.36|1107.26|11
1651677760000|2022-05-04 15:22:40|1124.37|1107.27|1124.38|1107.28|1124.46|1107.36|1124.06|1106.96|17
1651677770000|2022-05-04 15:22:50|1124.37|1107.27|1124.38|1107.28|1124.38|1107.28|1124.27|1107.17|8
1651677780000|2022-05-04 15:23:00|1124.4|1107.3|1124.43|1107.33|1124.43|1107.33|1124.27|1107.17|7
1651677790000|2022-05-04 15:23:10|1124.55|1107.45|1124.52|1107.42|1124.55|1107.45|1124.52|1107.42|3
1651677800000|2022-05-04 15:23:20|1124.74|1107.64|1124.7|1107.6|1124.77|1107.67|1124.52|1107.42|5
1651677810000|2022-05-04 15:23:30|1124.62|1107.52|1124.63|1107.53|1124.63|1107.53|1124.62|1107.52|2
1651677820000|2022-05-04 15:23:40|1124.68|1107.58|1124.73|1107.63|1124.89|1107.79|1124.62|1107.52|11
1651677830000|2022-05-04 15:23:50|1124.69|1107.59|1124.7|1107.6|1124.78|1107.68|1124.57|1107.47|17
1651677840000|2022-05-04 15:24:00|1124.84|1107.74|1125.53|1108.43|1125.78|1108.68|1124.84|1107.74|25
1651677850000|2022-05-04 15:24:10|1125.58|1108.48|1124.96|1107.86|1125.62|1108.52|1124.89|1107.79|18
1651677860000|2022-05-04 15:24:20|1124.93|1107.83|1124.9|1107.8|1124.93|1107.83|1124.9|1107.8|2
1651677870000|2022-05-04 15:24:30|1124.95|1107.85|1124.96|1107.86|1124.96|1107.86|1124.89|1107.79|4
1651677880000|2022-05-04 15:24:40|1124.9|1107.8|1125.07|1107.97|1125.07|1107.97|1124.88|1107.78|8
1651677890000|2022-05-04 15:24:50|1125.08|1107.98|1125.08|1107.98|1125.08|1107.98|1125.01|1107.91|9
1651677900000|2022-05-04 15:25:00|1125.07|1107.97|1125.04|1107.94|1125.07|1107.97|1125.03|1107.93|4
1651677910000|2022-05-04 15:25:10|1125.06|1107.96|1125.27|1108.17|1125.33|1108.23|1125.04|1107.94|12
1651677920000|2022-05-04 15:25:20|1125.26|1108.16|1125.55|1108.45|1125.55|1108.45|1125.26|1108.16|3
1651677930000|2022-05-04 15:25:30|1125.54|1108.44|1125.54|1108.44|1125.54|1108.44|1125.54|1108.44|1
1651677940000|2022-05-04 15:25:40|1125.55|1108.45|1125.54|1108.44|1125.55|1108.45|1125.54|1108.44|2
1651677950000|2022-05-04 15:25:50|1125.35|1108.25|1125.33|1108.23|1125.35|1108.25|1125.29|1108.19|6
1651677960000|2022-05-04 15:26:00|1125.35|1108.25|1125.4|1108.3|1125.4|1108.3|1125.35|1108.25|5
1651677970000|2022-05-04 15:26:10|1125.42|1108.32|1125.47|1108.37|1125.61|1108.51|1125.37|1108.27|12
1651677980000|2022-05-04 15:26:20|1125.45|1108.35|1125.59|1108.49|1125.59|1108.49|1125.43|1108.33|10
1651677990000|2022-05-04 15:26:30|1125.6|1108.5|1125.09|1107.99|1125.6|1108.5|1124.97|1107.87|20
1651678000000|2022-05-04 15:26:40|1125.07|1107.97|1125.08|1107.98|1125.13|1108.03|1125.05|1107.95|8
1651678010000|2022-05-04 15:26:50|1125.01|1107.91|1124.67|1107.57|1125.01|1107.91|1124.53|1107.43|8
1651678020000|2022-05-04 15:27:00|1124.66|1107.56|1124.76|1107.66|1124.86|1107.76|1124.45|1107.35|13
1651678030000|2022-05-04 15:27:10|1124.74|1107.64|1124.9|1107.8|1124.93|1107.83|1124.53|1107.43|14
1651678040000|2022-05-04 15:27:20|1124.89|1107.79|1124.95|1107.85|1124.96|1107.86|1124.78|1107.68|10
1651678050000|2022-05-04 15:27:30|1124.94|1107.84|1124.75|1107.65|1124.94|1107.84|1124.75|1107.65|8
1651678060000|2022-05-04 15:27:40|1124.74|1107.64|1124.47|1107.37|1124.75|1107.65|1124.46|1107.36|9
1651678070000|2022-05-04 15:27:50|1124.46|1107.36|1124.11|1107.01|1124.46|1107.36|1124.1|1107|14
1651678080000|2022-05-04 15:28:00|1124.04|1106.94|1124.65|1107.55|1124.65|1107.55|1123.98|1106.88|12
1651678090000|2022-05-04 15:28:10|1124.67|1107.57|1124.6|1107.5|1124.74|1107.64|1124.45|1107.35|14
1651678100000|2022-05-04 15:28:20|1124.66|1107.56|1124.66|1107.56|1124.66|1107.56|1124.66|1107.56|1
1651678110000|2022-05-04 15:28:30|1124.62|1107.52|1124.63|1107.53|1124.69|1107.59|1124.47|1107.37|7
1651678120000|2022-05-04 15:28:40|1124.62|1107.52|1123.78|1106.68|1124.62|1107.52|1123.48|1106.38|22
1651678130000|2022-05-04 15:28:50|1123.8|1106.7|1122.98|1105.88|1123.8|1106.7|1122.83|1105.73|18
1651678140000|2022-05-04 15:29:00|1122.94|1105.84|1123.06|1105.96|1123.09|1105.99|1122.94|1105.84|3
1651678150000|2022-05-04 15:29:10|1123.03|1105.93|1123.38|1106.28|1123.38|1106.28|1122.85|1105.75|7
1651678160000|2022-05-04 15:29:20|1123.44|1106.34|1123.11|1106.01|1123.45|1106.35|1123.09|1105.99|12
1651678170000|2022-05-04 15:29:30|1123.1|1106|1123.12|1106.02|1123.12|1106.02|1123.1|1106|4
1651678190000|2022-05-04 15:29:50|1123.22|1106.12|1123.24|1106.14|1123.29|1106.19|1123.22|1106.12|8
1651678200000|2022-05-04 15:30:00|1123.23|1106.13|1123.81|1106.71|1123.87|1106.77|1123.23|1106.13|17
1651678210000|2022-05-04 15:30:10|1123.79|1106.69|1123.03|1105.93|1123.93|1106.83|1122.93|1105.83|18
1651678220000|2022-05-04 15:30:20|1123.02|1105.92|1121.85|1104.75|1123.02|1105.92|1121.64|1104.54|26
1651678230000|2022-05-04 15:30:30|1121.86|1104.76|1122.43|1105.33|1122.84|1105.74|1121.73|1104.63|19
1651678240000|2022-05-04 15:30:40|1122.52|1105.42|1122.7|1105.6|1122.75|1105.65|1122.43|1105.33|12
1651678250000|2022-05-04 15:30:50|1122.66|1105.56|1122|1104.9|1122.66|1105.56|1121.94|1104.84|19
1651678260000|2022-05-04 15:31:00|1121.93|1104.83|1121.4|1104.3|1122.01|1104.91|1121.16|1104.06|23
1651678270000|2022-05-04 15:31:10|1121.52|1104.42|1121.43|1104.33|1121.53|1104.43|1121.43|1104.33|4
1651678280000|2022-05-04 15:31:20|1121.42|1104.32|1121.08|1103.98|1121.82|1104.72|1121.08|1103.98|28
1651678290000|2022-05-04 15:31:30|1121.03|1103.93|1121.12|1104.02|1121.18|1104.08|1121.01|1103.91|7
1651678300000|2022-05-04 15:31:40|1121.09|1103.99|1120.9|1103.8|1121.09|1103.99|1120.9|1103.8|7
1651678310000|2022-05-04 15:31:50|1120.92|1103.82|1120.89|1103.79|1120.92|1103.82|1120.84|1103.74|8
1651678320000|2022-05-04 15:32:00|1120.96|1103.86|1120.93|1103.83|1120.96|1103.86|1120.89|1103.79|10
1651678330000|2022-05-04 15:32:10|1120.91|1103.81|1120.91|1103.81|1120.91|1103.81|1120.91|1103.81|1
1651678340000|2022-05-04 15:32:20|1120.9|1103.8|1120.91|1103.81|1120.91|1103.81|1120.9|1103.8|2
1651678350000|2022-05-04 15:32:30|1120.9|1103.8|1120.91|1103.81|1120.91|1103.81|1120.9|1103.8|4
1651678360000|2022-05-04 15:32:40|1120.92|1103.82|1120.95|1103.85|1120.97|1103.87|1120.91|1103.81|10
1651678370000|2022-05-04 15:32:50|1120.96|1103.86|1120.97|1103.87|1121.03|1103.93|1120.92|1103.82|17
1651678380000|2022-05-04 15:33:00|1121|1103.9|1121|1103.9|1121.32|1104.22|1120.96|1103.86|11
1651678390000|2022-05-04 15:33:10|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1121.04|1103.94|1
1651678400000|2022-05-04 15:33:20|1121.05|1103.95|1121.01|1103.91|1121.05|1103.95|1121.01|1103.91|2
1651678410000|2022-05-04 15:33:30|1121.02|1103.92|1121.4|1104.3|1121.47|1104.37|1121.02|1103.92|18
1651678420000|2022-05-04 15:33:40|1121.53|1104.43|1121.16|1104.06|1121.64|1104.54|1121.16|1104.06|14
1651678430000|2022-05-04 15:33:50|1121.17|1104.07|1121.11|1104.01|1121.17|1104.07|1121.11|1104.01|9
1651678440000|2022-05-04 15:34:00|1121.07|1103.97|1120.94|1103.84|1121.07|1103.97|1120.94|1103.84|3
1651678460000|2022-05-04 15:34:20|1120.97|1103.87|1120.25|1103.15|1120.97|1103.87|1120.25|1103.15|13
1651678470000|2022-05-04 15:34:30|1120.24|1103.14|1120.24|1103.14|1120.25|1103.15|1120.24|1103.14|5
1651678480000|2022-05-04 15:34:40|1120.25|1103.15|1120.25|1103.15|1120.25|1103.15|1120.25|1103.15|1
1651678490000|2022-05-04 15:34:50|1120.26|1103.16|1120.51|1103.41|1120.73|1103.63|1120.25|1103.15|12
1651678500000|2022-05-04 15:35:00|1120.57|1103.47|1121.46|1104.36|1121.71|1104.61|1120.57|1103.47|20
1651678510000|2022-05-04 15:35:10|1121.38|1104.28|1121.78|1104.68|1121.78|1104.68|1121.37|1104.27|6
1651678520000|2022-05-04 15:35:20|1121.71|1104.61|1121.58|1104.48|1121.71|1104.61|1121.58|1104.48|10
1651678530000|2022-05-04 15:35:30|1121.6|1104.5|1121.52|1104.42|1121.6|1104.5|1121.49|1104.39|5
1651678540000|2022-05-04 15:35:40|1121.5|1104.4|1121.53|1104.43|1121.53|1104.43|1121.5|1104.4|8
1651678550000|2022-05-04 15:35:50|1121.51|1104.41|1121.72|1104.62|1121.72|1104.62|1121.36|1104.26|10
1651678560000|2022-05-04 15:36:00|1121.67|1104.57|1121.89|1104.79|1121.89|1104.79|1121.57|1104.47|9
1651678570000|2022-05-04 15:36:10|1121.88|1104.78|1121.81|1104.71|1121.89|1104.79|1121.73|1104.63|9
1651678580000|2022-05-04 15:36:20|1121.89|1104.79|1122.38|1105.28|1122.42|1105.32|1121.88|1104.78|20
1651678590000|2022-05-04 15:36:30|1122.37|1105.27|1122.18|1105.08|1122.38|1105.28|1122.18|1105.08|5
1651678600000|2022-05-04 15:36:40|1122.17|1105.07|1122.1|1105|1122.17|1105.07|1122.1|1105|3
1651678610000|2022-05-04 15:36:50|1122.18|1105.08|1122.67|1105.57|1122.68|1105.58|1122.1|1105|6
1651678620000|2022-05-04 15:37:00|1122.68|1105.58|1122.71|1105.61|1122.71|1105.61|1122.68|1105.58|3
1651678630000|2022-05-04 15:37:10|1122.7|1105.6|1122.64|1105.54|1122.89|1105.79|1122.62|1105.52|18
1651678640000|2022-05-04 15:37:20|1122.25|1105.15|1121.73|1104.63|1122.25|1105.15|1121.73|1104.63|20
1651678650000|2022-05-04 15:37:30|1121.72|1104.62|1121.61|1104.51|1121.82|1104.72|1121.61|1104.51|16
1651678660000|2022-05-04 15:37:40|1121.6|1104.5|1121.89|1104.79|1121.98|1104.88|1121.6|1104.5|15
1651678670000|2022-05-04 15:37:50|1121.92|1104.82|1122.22|1105.12|1122.37|1105.27|1121.91|1104.81|15
1651678680000|2022-05-04 15:38:00|1122.23|1105.13|1122.8|1105.7|1122.8|1105.7|1122.14|1105.04|16
1651678690000|2022-05-04 15:38:10|1122.83|1105.73|1123.3|1106.2|1123.36|1106.26|1122.81|1105.71|12
1651678700000|2022-05-04 15:38:20|1123.31|1106.21|1123.25|1106.15|1123.32|1106.22|1123.22|1106.12|16
1651678710000|2022-05-04 15:38:30|1123.26|1106.16|1123.2|1106.1|1123.26|1106.16|1123.2|1106.1|2
1651678720000|2022-05-04 15:38:40|1123.26|1106.16|1123.72|1106.62|1123.83|1106.73|1123.22|1106.12|15
1651678730000|2022-05-04 15:38:50|1123.71|1106.61|1123.84|1106.74|1123.88|1106.78|1123.7|1106.6|9
1651678740000|2022-05-04 15:39:00|1123.85|1106.75|1123.78|1106.68|1123.88|1106.78|1123.74|1106.64|10
1651678750000|2022-05-04 15:39:10|1123.77|1106.67|1123.73|1106.63|1123.85|1106.75|1123.72|1106.62|14
1651678760000|2022-05-04 15:39:20|1123.7|1106.6|1124.01|1106.91|1124.02|1106.92|1123.7|1106.6|14
1651678770000|2022-05-04 15:39:30|1124.02|1106.92|1124.48|1107.38|1124.48|1107.38|1124.02|1106.92|21
1651678780000|2022-05-04 15:39:40|1124.49|1107.39|1124.75|1107.65|1124.84|1107.74|1124.43|1107.33|23
1651678790000|2022-05-04 15:39:50|1124.76|1107.66|1125.41|1108.31|1125.52|1108.42|1124.75|1107.65|15
1651678800000|2022-05-04 15:40:00|1125.42|1108.32|1125.34|1108.24|1125.76|1108.66|1125.23|1108.13|18
1651678810000|2022-05-04 15:40:10|1125.35|1108.25|1126.7|1109.6|1126.85|1109.75|1125.35|1108.25|29
1651678820000|2022-05-04 15:40:20|1126.57|1109.47|1127.26|1110.16|1127.26|1110.16|1126.57|1109.47|19
1651678830000|2022-05-04 15:40:30|1127.33|1110.23|1128.77|1111.67|1128.8|1111.7|1127.33|1110.23|29
1651678840000|2022-05-04 15:40:40|1128.78|1111.68|1131.33|1114.23|1131.33|1114.23|1128.78|1111.68|34
1651678850000|2022-05-04 15:40:50|1131.38|1114.28|1131.82|1114.72|1131.94|1114.84|1131.38|1114.28|17
1651678860000|2022-05-04 15:41:00|1130.57|1113.47|1130.07|1112.97|1130.96|1113.86|1130.07|1112.97|24
1651678870000|2022-05-04 15:41:10|1130.08|1112.98|1132.14|1115.04|1132.14|1115.04|1130.08|1112.98|33
1651678880000|2022-05-04 15:41:20|1132.15|1115.05|1132.03|1114.93|1132.2|1115.1|1131.92|1114.82|17
1651678890000|2022-05-04 15:41:30|1131.76|1114.66|1131.72|1114.62|1132.43|1115.33|1131.72|1114.62|24
1651678900000|2022-05-04 15:41:40|1131.66|1114.56|1131.27|1114.17|1131.69|1114.59|1131.22|1114.12|18
1651678910000|2022-05-04 15:41:50|1131.51|1114.41|1131.72|1114.62|1131.72|1114.62|1131.46|1114.36|12
1651678920000|2022-05-04 15:42:00|1131.7|1114.6|1131.1|1114|1131.72|1114.62|1130.93|1113.83|28
1651678930000|2022-05-04 15:42:10|1131.06|1113.96|1131.14|1114.04|1131.22|1114.12|1130.97|1113.87|16
1651678940000|2022-05-04 15:42:20|1131.16|1114.06|1131.04|1113.94|1131.16|1114.06|1130.98|1113.88|8
1651678950000|2022-05-04 15:42:30|1131.05|1113.95|1130.98|1113.88|1131.06|1113.96|1130.78|1113.68|16
1651678960000|2022-05-04 15:42:40|1130.86|1113.76|1130.08|1112.98|1130.86|1113.76|1130.08|1112.98|19
1651678970000|2022-05-04 15:42:50|1130.18|1113.08|1129.86|1112.76|1130.18|1113.08|1129.86|1112.76|11
1651678980000|2022-05-04 15:43:00|1129.85|1112.75|1128.81|1111.71|1129.85|1112.75|1128.66|1111.56|28
1651678990000|2022-05-04 15:43:10|1129.15|1112.05|1129.66|1112.56|1129.66|1112.56|1129.15|1112.05|9
1651679000000|2022-05-04 15:43:20|1129.67|1112.57|1129.71|1112.61|1129.83|1112.73|1129.34|1112.24|17
1651679010000|2022-05-04 15:43:30|1129.7|1112.6|1129.54|1112.44|1129.85|1112.75|1129.51|1112.41|13
1651679020000|2022-05-04 15:43:40|1129.53|1112.43|1129.84|1112.74|1129.84|1112.74|1129.51|1112.41|13
1651679030000|2022-05-04 15:43:50|1129.71|1112.61|1129.87|1112.77|1129.92|1112.82|1129.71|1112.61|17
1651679040000|2022-05-04 15:44:00|1129.93|1112.83|1129.49|1112.39|1129.93|1112.83|1129.49|1112.39|11
1651679050000|2022-05-04 15:44:10|1129.47|1112.37|1129.15|1112.05|1129.51|1112.41|1129.15|1112.05|19
1651679060000|2022-05-04 15:44:20|1129.16|1112.06|1129.38|1112.28|1129.65|1112.55|1129.15|1112.05|21
1651679070000|2022-05-04 15:44:30|1129.37|1112.27|1129.67|1112.57|1129.76|1112.66|1129.37|1112.27|8
1651679080000|2022-05-04 15:44:40|1129.64|1112.54|1129.2|1112.1|1129.64|1112.54|1129.09|1111.99|11
1651679090000|2022-05-04 15:44:50|1129.21|1112.11|1129.16|1112.06|1129.21|1112.11|1129.16|1112.06|5
1651679100000|2022-05-04 15:45:00|1129.05|1111.95|1129.05|1111.95|1129.07|1111.97|1128.8|1111.7|15
1651679110000|2022-05-04 15:45:10|1129.11|1112.01|1130.01|1112.91|1130.03|1112.93|1129.11|1112.01|19
1651679120000|2022-05-04 15:45:20|1130.02|1112.92|1130.67|1113.57|1130.72|1113.62|1130.02|1112.92|19
1651679130000|2022-05-04 15:45:30|1130.69|1113.59|1130.59|1113.49|1130.73|1113.63|1130.59|1113.49|10
1651679140000|2022-05-04 15:45:40|1130.58|1113.48|1130.83|1113.73|1130.9|1113.8|1130.39|1113.29|19
1651679150000|2022-05-04 15:45:50|1130.84|1113.74|1130.99|1113.89|1130.99|1113.89|1130.66|1113.56|15
1651679160000|2022-05-04 15:46:00|1131|1113.9|1131.33|1114.23|1131.81|1114.71|1131|1113.9|20
1651679170000|2022-05-04 15:46:10|1131.35|1114.25|1131.07|1113.97|1131.73|1114.63|1131|1113.9|22
1651679180000|2022-05-04 15:46:20|1131.05|1113.95|1131.02|1113.92|1131.05|1113.95|1130.95|1113.85|17
1651679190000|2022-05-04 15:46:30|1131.01|1113.91|1130.82|1113.72|1131.01|1113.91|1130.76|1113.66|15
1651679200000|2022-05-04 15:46:40|1130.83|1113.73|1130.9|1113.8|1130.9|1113.8|1130.83|1113.73|2
1651679210000|2022-05-04 15:46:50|1130.83|1113.73|1130.94|1113.84|1130.94|1113.84|1130.83|1113.73|9
1651679220000|2022-05-04 15:47:00|1130.95|1113.85|1131.62|1114.52|1131.68|1114.58|1130.95|1113.85|28
1651679230000|2022-05-04 15:47:10|1131.57|1114.47|1131.8|1114.7|1131.83|1114.73|1131.57|1114.47|17
1651679240000|2022-05-04 15:47:20|1131.82|1114.72|1131.97|1114.87|1132.5|1115.4|1131.79|1114.69|23
1651679250000|2022-05-04 15:47:30|1131.5|1114.4|1131.37|1114.27|1131.67|1114.57|1131.06|1113.96|29
1651679260000|2022-05-04 15:47:40|1131.39|1114.29|1131.77|1114.67|1131.79|1114.69|1131.39|1114.29|24
1651679270000|2022-05-04 15:47:50|1131.8|1114.7|1131.79|1114.69|1131.86|1114.76|1131.65|1114.55|17
1651679280000|2022-05-04 15:48:00|1131.84|1114.74|1131.58|1114.48|1131.87|1114.77|1131.52|1114.42|30
1651679290000|2022-05-04 15:48:10|1131.56|1114.46|1132.28|1115.18|1132.28|1115.18|1131.53|1114.43|19
1651679300000|2022-05-04 15:48:20|1132.25|1115.15|1132.56|1115.46|1132.72|1115.62|1132.24|1115.14|24
1651679310000|2022-05-04 15:48:30|1132.55|1115.45|1132.73|1115.63|1132.78|1115.68|1132.55|1115.45|19
1651679320000|2022-05-04 15:48:40|1132.72|1115.62|1132.7|1115.6|1132.76|1115.66|1132.57|1115.47|18
1651679330000|2022-05-04 15:48:50|1132.72|1115.62|1132.8|1115.7|1132.84|1115.74|1132.61|1115.51|11
1651679340000|2022-05-04 15:49:00|1132.76|1115.66|1132.7|1115.6|1132.88|1115.78|1132.5|1115.4|13
1651679350000|2022-05-04 15:49:10|1132.71|1115.61|1133.09|1115.99|1133.18|1116.08|1132.64|1115.54|23
1651679360000|2022-05-04 15:49:20|1133.08|1115.98|1133.08|1115.98|1133.08|1115.98|1133.03|1115.93|7
1651679370000|2022-05-04 15:49:30|1133.07|1115.97|1133.07|1115.97|1133.07|1115.97|1133.07|1115.97|1
1651679380000|2022-05-04 15:49:40|1132.94|1115.84|1132.85|1115.75|1132.99|1115.89|1132.83|1115.73|22
1651679390000|2022-05-04 15:49:50|1132.84|1115.74|1132.89|1115.79|1132.94|1115.84|1132.83|1115.73|11
1651679400000|2022-05-04 15:50:00|1132.94|1115.84|1133.02|1115.92|1133.02|1115.92|1132.92|1115.82|11
1651679410000|2022-05-04 15:50:10|1132.97|1115.87|1133.1|1116|1133.1|1116|1132.97|1115.87|6
1651679420000|2022-05-04 15:50:20|1133.09|1115.99|1133.01|1115.91|1133.09|1115.99|1133.01|1115.91|8
1651679430000|2022-05-04 15:50:30|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1133.06|1115.96|1
1651679440000|2022-05-04 15:50:40|1133.01|1115.91|1133.07|1115.97|1133.07|1115.97|1133.01|1115.91|4
1651679450000|2022-05-04 15:50:50|1133.06|1115.96|1132.88|1115.78|1133.06|1115.96|1132.43|1115.33|10
1651679460000|2022-05-04 15:51:00|1132.93|1115.83|1132.87|1115.77|1132.93|1115.83|1132.83|1115.73|3
1651679470000|2022-05-04 15:51:10|1132.86|1115.76|1132.91|1115.81|1133.05|1115.95|1132.86|1115.76|12
1651679480000|2022-05-04 15:51:20|1132.87|1115.77|1132.89|1115.79|1132.91|1115.81|1132.84|1115.74|12
1651679490000|2022-05-04 15:51:30|1132.88|1115.78|1132.34|1115.24|1132.88|1115.78|1132.34|1115.24|4
1651679500000|2022-05-04 15:51:40|1132.36|1115.26|1132.42|1115.32|1132.61|1115.51|1132.36|1115.26|9
1651679510000|2022-05-04 15:51:50|1132.19|1115.09|1132.16|1115.06|1132.25|1115.15|1132.16|1115.06|5
1651679520000|2022-05-04 15:52:00|1132.07|1114.97|1131.14|1114.04|1132.16|1115.06|1131.14|1114.04|13
1651679530000|2022-05-04 15:52:10|1131.11|1114.01|1130.9|1113.8|1131.12|1114.02|1130.86|1113.76|17
1651679540000|2022-05-04 15:52:20|1130.87|1113.77|1131.4|1114.3|1131.4|1114.3|1130.84|1113.74|17
1651679550000|2022-05-04 15:52:30|1131.42|1114.32|1131.41|1114.31|1131.6|1114.5|1131.41|1114.31|12
1651679560000|2022-05-04 15:52:40|1131.39|1114.29|1131.38|1114.28|1131.47|1114.37|1131.36|1114.26|10
1651679570000|2022-05-04 15:52:50|1131.41|1114.31|1130.98|1113.88|1131.76|1114.66|1130.98|1113.88|15
1651679580000|2022-05-04 15:53:00|1131.07|1113.97|1131.05|1113.95|1131.14|1114.04|1130.91|1113.81|12
1651679590000|2022-05-04 15:53:10|1130.91|1113.81|1130.58|1113.48|1130.91|1113.81|1130.57|1113.47|11
1651679600000|2022-05-04 15:53:20|1130.55|1113.45|1130.55|1113.45|1130.55|1113.45|1130.38|1113.28|6
1651679610000|2022-05-04 15:53:30|1130.57|1113.47|1130.78|1113.68|1131.01|1113.91|1130.57|1113.47|7
1651679620000|2022-05-04 15:53:40|1130.58|1113.48|1130.81|1113.71|1130.81|1113.71|1130.58|1113.48|12
1651679630000|2022-05-04 15:53:50|1130.58|1113.48|1130.69|1113.59|1130.71|1113.61|1130.49|1113.39|7
1651679640000|2022-05-04 15:54:00|1130.71|1113.61|1130.64|1113.54|1130.75|1113.65|1130.52|1113.42|13
1651679650000|2022-05-04 15:54:10|1130.63|1113.53|1130.6|1113.5|1130.73|1113.63|1130.6|1113.5|14
1651679660000|2022-05-04 15:54:20|1130.73|1113.63|1131.15|1114.05|1131.27|1114.17|1130.71|1113.61|20
1651679670000|2022-05-04 15:54:30|1131.14|1114.04|1131.2|1114.1|1131.2|1114.1|1131.13|1114.03|6
1651679680000|2022-05-04 15:54:40|1131.21|1114.11|1131.21|1114.11|1131.21|1114.11|1131.18|1114.08|7
1651679690000|2022-05-04 15:54:50|1131.24|1114.14|1131.2|1114.1|1131.24|1114.14|1131.19|1114.09|6
1651679700000|2022-05-04 15:55:00|1131.13|1114.03|1131.13|1114.03|1131.19|1114.09|1131.13|1114.03|4
1651679720000|2022-05-04 15:55:20|1131.2|1114.1|1131.51|1114.41|1131.53|1114.43|1131.19|1114.09|16
1651679730000|2022-05-04 15:55:30|1131.77|1114.67|1131.61|1114.51|1131.77|1114.67|1131.59|1114.49|11
1651679740000|2022-05-04 15:55:40|1131.54|1114.44|1131.59|1114.49|1131.62|1114.52|1131.54|1114.44|4
1651679750000|2022-05-04 15:55:50|1131.6|1114.5|1131.61|1114.51|1131.7|1114.6|1131.54|1114.44|7
1651679760000|2022-05-04 15:56:00|1131.6|1114.5|1131.4|1114.3|1131.6|1114.5|1131.39|1114.29|8
1651679770000|2022-05-04 15:56:10|1131.41|1114.31|1130.73|1113.63|1131.63|1114.53|1130.62|1113.52|27
1651679780000|2022-05-04 15:56:20|1130.74|1113.64|1130.67|1113.57|1130.75|1113.65|1130.64|1113.54|10
1651679790000|2022-05-04 15:56:30|1130.65|1113.55|1130.67|1113.57|1130.67|1113.57|1130.65|1113.55|6
1651679800000|2022-05-04 15:56:40|1130.68|1113.58|1130.76|1113.66|1130.77|1113.67|1130.68|1113.58|10
1651679810000|2022-05-04 15:56:50|1130.77|1113.67|1130.72|1113.62|1130.84|1113.74|1130.51|1113.41|17
1651679820000|2022-05-04 15:57:00|1130.73|1113.63|1130.66|1113.56|1130.9|1113.8|1130.58|1113.48|24
1651679830000|2022-05-04 15:57:10|1130.56|1113.46|1131.15|1114.05|1131.15|1114.05|1130.49|1113.39|24
1651679840000|2022-05-04 15:57:20|1131.08|1113.98|1131.46|1114.36|1131.5|1114.4|1131.08|1113.98|13
1651679850000|2022-05-04 15:57:30|1131.45|1114.35|1131.28|1114.18|1131.45|1114.35|1130.99|1113.89|12
1651679870000|2022-05-04 15:57:50|1131.18|1114.08|1131.18|1114.08|1131.18|1114.08|1131.18|1114.08|1
1651679880000|2022-05-04 15:58:00|1130.99|1113.89|1130.69|1113.59|1131.19|1114.09|1130.64|1113.54|14
1651679890000|2022-05-04 15:58:10|1130.74|1113.64|1130.68|1113.58|1130.74|1113.64|1130.67|1113.57|11
1651679900000|2022-05-04 15:58:20|1130.71|1113.61|1130.73|1113.63|1130.78|1113.68|1130.71|1113.61|9
1651679910000|2022-05-04 15:58:30|1130.76|1113.66|1130.84|1113.74|1130.86|1113.76|1130.74|1113.64|9
1651679920000|2022-05-04 15:58:40|1130.86|1113.76|1130.74|1113.64|1130.86|1113.76|1130.56|1113.46|5
1651679930000|2022-05-04 15:58:50|1130.79|1113.69|1131.15|1114.05|1131.21|1114.11|1130.79|1113.69|23
1651679940000|2022-05-04 15:59:00|1131.06|1113.96|1131.23|1114.13|1131.3|1114.2|1131.03|1113.93|9
1651679950000|2022-05-04 15:59:10|1131.14|1114.04|1131.27|1114.17|1131.43|1114.33|1131.14|1114.04|7
1651679960000|2022-05-04 15:59:20|1131.29|1114.19|1130.93|1113.83|1131.29|1114.19|1130.88|1113.78|17
1651679970000|2022-05-04 15:59:30|1130.95|1113.85|1131.12|1114.02|1131.23|1114.13|1130.88|1113.78|19
1651679980000|2022-05-04 15:59:40|1131.14|1114.04|1130.73|1113.63|1131.29|1114.19|1130.71|1113.61|19
1651679990000|2022-05-04 15:59:50|1130.63|1113.53|1130.57|1113.47|1130.63|1113.53|1130.42|1113.32|5
1651680000000|2022-05-04 16:00:00|1130.42|1113.32|1130.4|1113.3|1130.42|1113.32|1130.19|1113.09|12
1651680010000|2022-05-04 16:00:10|1130.56|1113.46|1130.37|1113.27|1130.56|1113.46|1130.37|1113.27|6
1651680020000|2022-05-04 16:00:20|1130.4|1113.3|1130.34|1113.24|1130.41|1113.31|1130.34|1113.24|5
1651680030000|2022-05-04 16:00:30|1130.58|1113.48|1130.43|1113.33|1130.58|1113.48|1130.34|1113.24|8
1651680040000|2022-05-04 16:00:40|1130.41|1113.31|1130.21|1113.11|1130.61|1113.51|1130.12|1113.02|15
1651680050000|2022-05-04 16:00:50|1130.16|1113.06|1128.94|1111.84|1130.17|1113.07|1128.9|1111.8|21
1651680060000|2022-05-04 16:01:00|1128.93|1111.83|1128.3|1111.2|1129.04|1111.94|1128.3|1111.2|12
1651680070000|2022-05-04 16:01:10|1128.29|1111.19|1127.95|1110.85|1128.32|1111.22|1127.95|1110.85|7
1651680090000|2022-05-04 16:01:30|1127.93|1110.83|1126.97|1109.87|1127.93|1110.83|1126.97|1109.87|12
1651680100000|2022-05-04 16:01:40|1126.91|1109.81|1126.62|1109.52|1126.92|1109.82|1126.42|1109.32|7
1651680110000|2022-05-04 16:01:50|1126.47|1109.37|1126.7|1109.6|1126.81|1109.71|1126.41|1109.31|14
1651680120000|2022-05-04 16:02:00|1126.71|1109.61|1126.82|1109.72|1126.9|1109.8|1126.69|1109.59|14
1651680130000|2022-05-04 16:02:10|1126.83|1109.73|1126.5|1109.4|1126.87|1109.77|1126.5|1109.4|14
1651680140000|2022-05-04 16:02:20|1126.49|1109.39|1125.02|1107.92|1126.49|1109.39|1125.01|1107.91|27
1651680150000|2022-05-04 16:02:30|1124.99|1107.89|1125.19|1108.09|1125.37|1108.27|1124.73|1107.63|27
1651680160000|2022-05-04 16:02:40|1125.23|1108.13|1125.51|1108.41|1125.51|1108.41|1125.23|1108.13|18
1651680170000|2022-05-04 16:02:50|1125.45|1108.35|1125.42|1108.32|1125.51|1108.41|1125.42|1108.32|8
1651680180000|2022-05-04 16:03:00|1125.56|1108.46|1125.47|1108.37|1125.56|1108.46|1125.47|1108.37|5
1651680190000|2022-05-04 16:03:10|1125.59|1108.49|1125.1|1108|1125.59|1108.49|1125.02|1107.92|17
1651680200000|2022-05-04 16:03:20|1125.08|1107.98|1124.76|1107.66|1125.08|1107.98|1124.76|1107.66|3
1651680210000|2022-05-04 16:03:30|1124.74|1107.64|1124.76|1107.66|1124.89|1107.79|1124.72|1107.62|8
1651680220000|2022-05-04 16:03:40|1124.73|1107.63|1124.83|1107.73|1124.83|1107.73|1124.73|1107.63|3
1651680230000|2022-05-04 16:03:50|1124.81|1107.71|1125|1107.9|1125.06|1107.96|1124.71|1107.61|15
1651680240000|2022-05-04 16:04:00|1125.11|1108.01|1125.18|1108.08|1125.32|1108.22|1125.11|1108.01|16
1651680250000|2022-05-04 16:04:10|1125.48|1108.38|1125.48|1108.38|1125.48|1108.38|1125.48|1108.38|1
1651680260000|2022-05-04 16:04:20|1125.45|1108.35|1125.41|1108.31|1125.47|1108.37|1125.4|1108.3|10
1651680270000|2022-05-04 16:04:30|1125.51|1108.41|1125.08|1107.98|1125.51|1108.41|1125.05|1107.95|13
1651680280000|2022-05-04 16:04:40|1125.06|1107.96|1125.01|1107.91|1125.09|1107.99|1125|1107.9|7
1651680290000|2022-05-04 16:04:50|1125.02|1107.92|1125.31|1108.21|1125.39|1108.29|1125.02|1107.92|10
1651680300000|2022-05-04 16:05:00|1125.42|1108.32|1125.1|1108|1125.42|1108.32|1125.06|1107.96|19
1651680310000|2022-05-04 16:05:10|1125.28|1108.18|1125.35|1108.25|1125.5|1108.4|1125.28|1108.18|8
1651680320000|2022-05-04 16:05:20|1125.36|1108.26|1125.38|1108.28|1125.56|1108.46|1125.29|1108.19|16
1651680330000|2022-05-04 16:05:30|1125.65|1108.55|1125.65|1108.55|1125.76|1108.66|1125.53|1108.43|15
1651680340000|2022-05-04 16:05:40|1125.64|1108.54|1125.52|1108.42|1125.64|1108.54|1125.52|1108.42|6
1651680350000|2022-05-04 16:05:50|1125.53|1108.43|1125.66|1108.56|1125.68|1108.58|1125.53|1108.43|8
1651680360000|2022-05-04 16:06:00|1125.43|1108.33|1124.98|1107.88|1125.48|1108.38|1124.9|1107.8|14
1651680370000|2022-05-04 16:06:10|1124.93|1107.83|1124.93|1107.83|1124.93|1107.83|1124.91|1107.81|5
1651680380000|2022-05-04 16:06:20|1124.96|1107.86|1124.97|1107.87|1124.97|1107.87|1124.93|1107.83|7
1651680390000|2022-05-04 16:06:30|1124.85|1107.75|1124.93|1107.83|1125.01|1107.91|1124.85|1107.75|9
1651680400000|2022-05-04 16:06:40|1124.94|1107.84|1125.14|1108.04|1125.17|1108.07|1124.94|1107.84|8
1651680410000|2022-05-04 16:06:50|1125.18|1108.08|1125.43|1108.33|1125.44|1108.34|1125.13|1108.03|6
1651680420000|2022-05-04 16:07:00|1125.3|1108.2|1125.09|1107.99|1125.43|1108.33|1125.09|1107.99|6
1651680430000|2022-05-04 16:07:10|1125.11|1108.01|1124.92|1107.82|1125.12|1108.02|1124.74|1107.64|18
1651680440000|2022-05-04 16:07:20|1125.14|1108.04|1125.19|1108.09|1125.7|1108.6|1125.13|1108.03|21
1651680450000|2022-05-04 16:07:30|1125.2|1108.1|1125.19|1108.09|1125.21|1108.11|1125.05|1107.95|19
1651680460000|2022-05-04 16:07:40|1125.18|1108.08|1125.14|1108.04|1125.18|1108.08|1125.14|1108.04|3
1651680470000|2022-05-04 16:07:50|1125.12|1108.02|1125.41|1108.31|1125.46|1108.36|1125.12|1108.02|16
1651680480000|2022-05-04 16:08:00|1125.35|1108.25|1125.86|1108.76|1125.89|1108.79|1125.35|1108.25|12
1651680490000|2022-05-04 16:08:10|1125.88|1108.78|1125.37|1108.27|1126|1108.9|1125.36|1108.26|19
1651680500000|2022-05-04 16:08:20|1125.39|1108.29|1125.04|1107.94|1125.39|1108.29|1125.02|1107.92|19
1651680510000|2022-05-04 16:08:30|1125.05|1107.95|1125.1|1108|1125.11|1108.01|1125.05|1107.95|10
1651680520000|2022-05-04 16:08:40|1125.11|1108.01|1125.89|1108.79|1125.89|1108.79|1125.11|1108.01|13
1651680530000|2022-05-04 16:08:50|1125.52|1108.42|1125.56|1108.46|1125.62|1108.52|1125.52|1108.42|11
1651680540000|2022-05-04 16:09:00|1125.53|1108.43|1125.89|1108.79|1125.9|1108.8|1125.53|1108.43|10
1651680550000|2022-05-04 16:09:10|1125.92|1108.82|1125.92|1108.82|1125.99|1108.89|1125.91|1108.81|14
1651680560000|2022-05-04 16:09:20|1125.94|1108.84|1125.77|1108.67|1125.94|1108.84|1125.77|1108.67|11
1651680570000|2022-05-04 16:09:30|1125.88|1108.78|1125.89|1108.79|1125.89|1108.79|1125.86|1108.76|7
1651680580000|2022-05-04 16:09:40|1125.88|1108.78|1126.42|1109.32|1126.48|1109.38|1125.85|1108.75|18
1651680590000|2022-05-04 16:09:50|1126.38|1109.28|1126.5|1109.4|1126.52|1109.42|1126.38|1109.28|11
1651680600000|2022-05-04 16:10:00|1126.49|1109.39|1126.12|1109.02|1126.49|1109.39|1126.12|1109.02|9
1651680610000|2022-05-04 16:10:10|1126.13|1109.03|1126.06|1108.96|1126.13|1109.03|1126.04|1108.94|10
1651680620000|2022-05-04 16:10:20|1126.07|1108.97|1126.07|1108.97|1126.09|1108.99|1126.07|1108.97|6
1651680630000|2022-05-04 16:10:30|1126.1|1109|1126.24|1109.14|1126.24|1109.14|1126.09|1108.99|7
1651680640000|2022-05-04 16:10:40|1126.28|1109.18|1126.58|1109.48|1126.66|1109.56|1126.28|1109.18|12
1651680650000|2022-05-04 16:10:50|1126.55|1109.45|1126.64|1109.54|1126.71|1109.61|1126.55|1109.45|21
1651680660000|2022-05-04 16:11:00|1126.63|1109.53|1126.56|1109.46|1126.64|1109.54|1126.56|1109.46|7
1651680670000|2022-05-04 16:11:10|1126.55|1109.45|1126.39|1109.29|1126.55|1109.45|1126.06|1108.96|23
1651680680000|2022-05-04 16:11:20|1126.38|1109.28|1126.39|1109.29|1126.39|1109.29|1126.38|1109.28|2
1651680690000|2022-05-04 16:11:30|1126.38|1109.28|1126.47|1109.37|1126.59|1109.49|1126.38|1109.28|6
1651680700000|2022-05-04 16:11:40|1126.46|1109.36|1126.5|1109.4|1126.53|1109.43|1126.46|1109.36|6
1651680710000|2022-05-04 16:11:50|1126.49|1109.39|1126.9|1109.8|1126.9|1109.8|1126.49|1109.39|21
1651680720000|2022-05-04 16:12:00|1127|1109.9|1127.04|1109.94|1127.04|1109.94|1126.68|1109.58|20
1651680730000|2022-05-04 16:12:10|1126.96|1109.86|1127.04|1109.94|1127.05|1109.95|1126.93|1109.83|22
1651680740000|2022-05-04 16:12:20|1127.03|1109.93|1127.07|1109.97|1127.07|1109.97|1127.02|1109.92|8
1651680750000|2022-05-04 16:12:30|1127.06|1109.96|1127.09|1109.99|1127.12|1110.02|1127.06|1109.96|4
1651680760000|2022-05-04 16:12:40|1127.04|1109.94|1127.18|1110.08|1127.25|1110.15|1127.01|1109.91|10
1651680770000|2022-05-04 16:12:50|1127.15|1110.05|1127.18|1110.08|1127.18|1110.08|1127.15|1110.05|2
1651680780000|2022-05-04 16:13:00|1127.25|1110.15|1127.35|1110.25|1127.35|1110.25|1127.21|1110.11|9
1651680790000|2022-05-04 16:13:10|1127.37|1110.27|1127.74|1110.64|1127.88|1110.78|1127.37|1110.27|12
1651680800000|2022-05-04 16:13:20|1127.65|1110.55|1128.29|1111.19|1128.29|1111.19|1127.65|1110.55|13
1651680810000|2022-05-04 16:13:30|1128.34|1111.24|1128.27|1111.17|1128.4|1111.3|1128.12|1111.02|12
1651680820000|2022-05-04 16:13:40|1128.24|1111.14|1129.41|1112.31|1129.41|1112.31|1128.24|1111.14|14
1651680830000|2022-05-04 16:13:50|1129.49|1112.39|1129.82|1112.72|1129.83|1112.73|1129.49|1112.39|14
1651680840000|2022-05-04 16:14:00|1129.94|1112.84|1129.97|1112.87|1129.97|1112.87|1129.83|1112.73|13
1651680850000|2022-05-04 16:14:10|1130.01|1112.91|1130.02|1112.92|1130.02|1112.92|1130|1112.9|6
1651680860000|2022-05-04 16:14:20|1130.12|1113.02|1130.45|1113.35|1130.48|1113.38|1130.12|1113.02|12
1651680870000|2022-05-04 16:14:30|1130.31|1113.21|1130.48|1113.38|1130.48|1113.38|1130.31|1113.21|13
1651680880000|2022-05-04 16:14:40|1130.49|1113.39|1131.98|1114.88|1131.98|1114.88|1130.47|1113.37|21
1651680890000|2022-05-04 16:14:50|1131.92|1114.82|1132.2|1115.1|1132.29|1115.19|1131.92|1114.82|17
1651680900000|2022-05-04 16:15:00|1132.18|1115.08|1132.2|1115.1|1132.48|1115.38|1132.18|1115.08|17
1651680910000|2022-05-04 16:15:10|1132.19|1115.09|1132.2|1115.1|1132.2|1115.1|1132.15|1115.05|5
1651680920000|2022-05-04 16:15:20|1132.03|1114.93|1132.14|1115.04|1132.14|1115.04|1131.99|1114.89|12
1651680930000|2022-05-04 16:15:30|1132.34|1115.24|1132.33|1115.23|1132.85|1115.75|1132.31|1115.21|19
1651680940000|2022-05-04 16:15:40|1132.19|1115.09|1131.61|1114.51|1132.26|1115.16|1131.61|1114.51|10
1651680950000|2022-05-04 16:15:50|1131.58|1114.48|1130.98|1113.88|1131.58|1114.48|1130.95|1113.85|21
1651680960000|2022-05-04 16:16:00|1131.05|1113.95|1131.09|1113.99|1131.22|1114.12|1131.03|1113.93|10
1651680970000|2022-05-04 16:16:10|1131.11|1114.01|1131.08|1113.98|1131.13|1114.03|1131.08|1113.98|5
1651680980000|2022-05-04 16:16:20|1131.01|1113.91|1131|1113.9|1131.03|1113.93|1130.97|1113.87|11
1651680990000|2022-05-04 16:16:30|1131.03|1113.93|1131.04|1113.94|1131.12|1114.02|1131.02|1113.92|8
1651681000000|2022-05-04 16:16:40|1131.03|1113.93|1130.89|1113.79|1131.09|1113.99|1130.78|1113.68|18
1651681010000|2022-05-04 16:16:50|1130.76|1113.66|1130.78|1113.68|1130.89|1113.79|1130.7|1113.6|21
1651681020000|2022-05-04 16:17:00|1130.77|1113.67|1130.96|1113.86|1131.05|1113.95|1130.72|1113.62|20
1651681030000|2022-05-04 16:17:10|1130.95|1113.85|1130.95|1113.85|1130.98|1113.88|1130.91|1113.81|8
1651681040000|2022-05-04 16:17:20|1130.98|1113.88|1130.9|1113.8|1131.05|1113.95|1130.82|1113.72|19
1651681050000|2022-05-04 16:17:30|1130.81|1113.71|1130.91|1113.81|1130.97|1113.87|1130.81|1113.71|10
1651681060000|2022-05-04 16:17:40|1130.97|1113.87|1130.45|1113.35|1130.97|1113.87|1130.45|1113.35|6
1651681070000|2022-05-04 16:17:50|1130.92|1113.82|1130.8|1113.7|1130.92|1113.82|1130.57|1113.47|18
1651681080000|2022-05-04 16:18:00|1130.78|1113.68|1131.02|1113.92|1131.05|1113.95|1130.78|1113.68|24
1651681090000|2022-05-04 16:18:10|1131.04|1113.94|1131.51|1114.41|1131.77|1114.67|1131.03|1113.93|23
1651681100000|2022-05-04 16:18:20|1131.53|1114.43|1131.33|1114.23|1131.53|1114.43|1131.03|1113.93|12
1651681110000|2022-05-04 16:18:30|1131.32|1114.22|1131.11|1114.01|1131.52|1114.42|1131.11|1114.01|13
1651681120000|2022-05-04 16:18:40|1131.07|1113.97|1131|1113.9|1131.1|1114|1130.7|1113.6|15
1651681130000|2022-05-04 16:18:50|1131.01|1113.91|1131.06|1113.96|1131.07|1113.97|1131.01|1113.91|9
1651681140000|2022-05-04 16:19:00|1131.07|1113.97|1131.46|1114.36|1131.52|1114.42|1131.07|1113.97|13
1651681150000|2022-05-04 16:19:10|1131.41|1114.31|1131.71|1114.61|1131.71|1114.61|1131.31|1114.21|14
1651681160000|2022-05-04 16:19:20|1131.72|1114.62|1132.32|1115.22|1132.32|1115.22|1131.56|1114.46|13
1651681170000|2022-05-04 16:19:30|1132.43|1115.33|1132.43|1115.33|1132.43|1115.33|1132.43|1115.33|1
1651681180000|2022-05-04 16:19:40|1132.26|1115.16|1132.97|1115.87|1132.97|1115.87|1132.26|1115.16|8
1651681190000|2022-05-04 16:19:50|1132.95|1115.85|1132.97|1115.87|1132.97|1115.87|1132.83|1115.73|8
1651681200000|2022-05-04 16:20:00|1132.85|1115.75|1133.64|1116.54|1133.65|1116.55|1132.52|1115.42|18
1651681210000|2022-05-04 16:20:10|1133.65|1116.55|1133.44|1116.34|1133.66|1116.56|1133.33|1116.23|20
1651681220000|2022-05-04 16:20:20|1133.42|1116.32|1133.37|1116.27|1133.49|1116.39|1133.26|1116.16|16
1651681230000|2022-05-04 16:20:30|1133.35|1116.25|1133.03|1115.93|1133.35|1116.25|1133.03|1115.93|3
1651681240000|2022-05-04 16:20:40|1133.07|1115.97|1133.75|1116.65|1133.75|1116.65|1133.01|1115.91|21
1651681250000|2022-05-04 16:20:50|1133.74|1116.64|1134.98|1117.88|1134.98|1117.88|1133.74|1116.64|17
1651681260000|2022-05-04 16:21:00|1134.93|1117.83|1134.96|1117.86|1134.99|1117.89|1134.87|1117.77|11
1651681270000|2022-05-04 16:21:10|1135.01|1117.91|1134.94|1117.84|1135.01|1117.91|1134.52|1117.42|18
1651681280000|2022-05-04 16:21:20|1134.81|1117.71|1134.99|1117.89|1134.99|1117.89|1134.81|1117.71|3
1651681290000|2022-05-04 16:21:30|1135|1117.9|1135|1117.9|1135|1117.9|1135|1117.9|1
1651681300000|2022-05-04 16:21:40|1134.97|1117.87|1134.98|1117.88|1135.01|1117.91|1134.92|1117.82|6
1651681310000|2022-05-04 16:21:50|1134.99|1117.89|1136|1118.9|1136.01|1118.91|1134.95|1117.85|20
1651681320000|2022-05-04 16:22:00|1135.95|1118.85|1135.37|1118.27|1136.05|1118.95|1135.37|1118.27|20
1651681330000|2022-05-04 16:22:10|1135.55|1118.45|1135.96|1118.86|1135.99|1118.89|1135.23|1118.13|24
1651681340000|2022-05-04 16:22:20|1135.95|1118.85|1136.76|1119.66|1136.76|1119.66|1135.93|1118.83|21
1651681350000|2022-05-04 16:22:30|1136.85|1119.75|1139.46|1122.36|1139.46|1122.36|1136.85|1119.75|29
1651681360000|2022-05-04 16:22:40|1139.47|1122.37|1140.85|1123.75|1140.91|1123.81|1139.09|1121.99|33
1651681370000|2022-05-04 16:22:50|1140.87|1123.77|1142.67|1125.57|1142.84|1125.74|1140.87|1123.77|31
1651681380000|2022-05-04 16:23:00|1142.68|1125.58|1145.58|1128.48|1145.58|1128.48|1142.38|1125.28|35
1651681390000|2022-05-04 16:23:10|1145.59|1128.49|1145.04|1127.94|1146.28|1129.18|1145.03|1127.93|28
1651681400000|2022-05-04 16:23:20|1145.02|1127.92|1143.83|1126.73|1145.02|1127.92|1143.51|1126.41|30
1651681410000|2022-05-04 16:23:30|1143.85|1126.75|1143.11|1126.01|1143.95|1126.85|1143.11|1126.01|25
1651681420000|2022-05-04 16:23:40|1143.06|1125.96|1143.51|1126.41|1143.66|1126.56|1142.88|1125.78|21
1651681430000|2022-05-04 16:23:50|1143.59|1126.49|1143.14|1126.04|1143.83|1126.73|1142.99|1125.89|16
1651681440000|2022-05-04 16:24:00|1143.19|1126.09|1142.28|1125.18|1143.22|1126.12|1142.28|1125.18|21
1651681450000|2022-05-04 16:24:10|1142.31|1125.21|1142.02|1124.92|1142.31|1125.21|1141.99|1124.89|11
1651681460000|2022-05-04 16:24:20|1142.01|1124.91|1142.07|1124.97|1142.27|1125.17|1142|1124.9|20
1651681470000|2022-05-04 16:24:30|1142.35|1125.25|1143.04|1125.94|1143.04|1125.94|1142.18|1125.08|25
1651681480000|2022-05-04 16:24:40|1143.02|1125.92|1142.96|1125.86|1143.05|1125.95|1142.25|1125.15|23
1651681490000|2022-05-04 16:24:50|1142.63|1125.53|1140.95|1123.85|1142.63|1125.53|1140.77|1123.67|29
1651681500000|2022-05-04 16:25:00|1140.97|1123.87|1141.61|1124.51|1141.65|1124.55|1140.97|1123.87|29
1651681510000|2022-05-04 16:25:10|1141.9|1124.8|1141.83|1124.73|1142|1124.9|1141.57|1124.47|23
1651681520000|2022-05-04 16:25:20|1141.99|1124.89|1143.37|1126.27|1143.37|1126.27|1141.99|1124.89|27
1651681530000|2022-05-04 16:25:30|1143.46|1126.36|1144.1|1127|1144.19|1127.09|1143.46|1126.36|14
1651681540000|2022-05-04 16:25:40|1144.16|1127.06|1144.77|1127.67|1144.78|1127.68|1144.16|1127.06|4
1651681550000|2022-05-04 16:25:50|1144.49|1127.39|1146.5|1129.4|1146.52|1129.42|1144.49|1127.39|26
1651681560000|2022-05-04 16:26:00|1146.47|1129.37|1146.22|1129.12|1146.47|1129.37|1146.22|1129.12|4
1651681570000|2022-05-04 16:26:10|1146.32|1129.22|1146.32|1129.22|1146.32|1129.22|1146.32|1129.22|1
1651681580000|2022-05-04 16:26:20|1146.39|1129.29|1145.71|1128.61|1146.39|1129.29|1145.71|1128.61|14
1651681590000|2022-05-04 16:26:30|1145.97|1128.87|1146.02|1128.92|1146.04|1128.94|1145.67|1128.57|17
1651681600000|2022-05-04 16:26:40|1146.03|1128.93|1146.01|1128.91|1146.76|1129.66|1146.01|1128.91|21
1651681610000|2022-05-04 16:26:50|1146.05|1128.95|1146.12|1129.02|1146.14|1129.04|1145.83|1128.73|6
1651681620000|2022-05-04 16:27:00|1146.13|1129.03|1146.32|1129.22|1146.32|1129.22|1145.82|1128.72|12
1651681630000|2022-05-04 16:27:10|1146.48|1129.38|1147.49|1130.39|1147.49|1130.39|1146.38|1129.28|22
1651681640000|2022-05-04 16:27:20|1147.34|1130.24|1146.89|1129.79|1147.7|1130.6|1146.88|1129.78|25
1651681650000|2022-05-04 16:27:30|1146.9|1129.8|1147.32|1130.22|1147.32|1130.22|1146.82|1129.72|9
1651681660000|2022-05-04 16:27:40|1147.23|1130.13|1147.55|1130.45|1147.6|1130.5|1147.23|1130.13|7
1651681670000|2022-05-04 16:27:50|1147.59|1130.49|1147.66|1130.56|1147.66|1130.56|1147.59|1130.49|9
1651681680000|2022-05-04 16:28:00|1147.67|1130.57|1148.3|1131.2|1148.38|1131.28|1147.67|1130.57|15
1651681690000|2022-05-04 16:28:10|1148.32|1131.22|1149.27|1132.17|1149.27|1132.17|1148.32|1131.22|14
1651681700000|2022-05-04 16:28:20|1149.28|1132.18|1149.55|1132.45|1150.07|1132.97|1149.28|1132.18|23
1651681710000|2022-05-04 16:28:30|1149.56|1132.46|1150.08|1132.98|1150.08|1132.98|1149.56|1132.46|19
1651681720000|2022-05-04 16:28:40|1149.86|1132.76|1150.73|1133.63|1150.89|1133.79|1149.86|1132.76|25
1651681730000|2022-05-04 16:28:50|1150.74|1133.64|1150.8|1133.7|1150.87|1133.77|1150.54|1133.44|20
1651681740000|2022-05-04 16:29:00|1150.82|1133.72|1150.22|1133.12|1150.85|1133.75|1150.22|1133.12|16
1651681750000|2022-05-04 16:29:10|1150.12|1133.02|1150.08|1132.98|1150.12|1133.02|1150.03|1132.93|12
1651681760000|2022-05-04 16:29:20|1150.11|1133.01|1149.98|1132.88|1150.11|1133.01|1149.89|1132.79|12
1651681770000|2022-05-04 16:29:30|1150.01|1132.91|1150.08|1132.98|1150.11|1133.01|1149.94|1132.84|9
1651681780000|2022-05-04 16:29:40|1150.07|1132.97|1150.15|1133.05|1150.15|1133.05|1150.06|1132.96|4
1651681790000|2022-05-04 16:29:50|1150.28|1133.18|1150.39|1133.29|1150.39|1133.29|1150.28|1133.18|9
1651681800000|2022-05-04 16:30:00|1150.32|1133.22|1150.32|1133.22|1150.48|1133.38|1150.32|1133.22|12
1651681810000|2022-05-04 16:30:10|1150.33|1133.23|1150.07|1132.97|1150.37|1133.27|1150.05|1132.95|15
1651681820000|2022-05-04 16:30:20|1150.12|1133.02|1150.04|1132.94|1150.12|1133.02|1149.87|1132.77|14
1651681830000|2022-05-04 16:30:30|1150.05|1132.95|1149.75|1132.65|1150.05|1132.95|1149.69|1132.59|12
1651681840000|2022-05-04 16:30:40|1149.82|1132.72|1149.2|1132.1|1149.87|1132.77|1149.2|1132.1|19
1651681850000|2022-05-04 16:30:50|1149.23|1132.13|1149.41|1132.31|1149.42|1132.32|1149.23|1132.13|4
1651681860000|2022-05-04 16:31:00|1149.39|1132.29|1149.26|1132.16|1149.39|1132.29|1149.2|1132.1|12
1651681870000|2022-05-04 16:31:10|1149.2|1132.1|1148.59|1131.49|1149.2|1132.1|1148.46|1131.36|14
1651681880000|2022-05-04 16:31:20|1148.61|1131.51|1147.51|1130.41|1148.61|1131.51|1147.51|1130.41|20
1651681890000|2022-05-04 16:31:30|1147.5|1130.4|1146.9|1129.8|1147.5|1130.4|1146.9|1129.8|19
1651681900000|2022-05-04 16:31:40|1146.82|1129.72|1146.86|1129.76|1147.18|1130.08|1146.75|1129.65|24
1651681910000|2022-05-04 16:31:50|1146.67|1129.57|1146.02|1128.92|1146.67|1129.57|1146.02|1128.92|12
1651681920000|2022-05-04 16:32:00|1146.04|1128.94|1145.73|1128.63|1146.06|1128.96|1145.71|1128.61|12
1651681930000|2022-05-04 16:32:10|1145.72|1128.62|1145.63|1128.53|1145.82|1128.72|1145.56|1128.46|13
1651681940000|2022-05-04 16:32:20|1145.66|1128.56|1144.72|1127.62|1145.66|1128.56|1144.72|1127.62|20
1651681950000|2022-05-04 16:32:30|1144.71|1127.61|1144.27|1127.17|1144.83|1127.73|1144.24|1127.14|16
1651681960000|2022-05-04 16:32:40|1144.26|1127.16|1144.06|1126.96|1144.3|1127.2|1144.05|1126.95|10
1651681970000|2022-05-04 16:32:50|1144.08|1126.98|1144.32|1127.22|1144.32|1127.22|1143.99|1126.89|17
1651681980000|2022-05-04 16:33:00|1144.33|1127.23|1144.15|1127.05|1144.69|1127.59|1144.1|1127|20
1651681990000|2022-05-04 16:33:10|1144.13|1127.03|1144.31|1127.21|1144.31|1127.21|1144.09|1126.99|6
1651682000000|2022-05-04 16:33:20|1144.33|1127.23|1144.32|1127.22|1144.39|1127.29|1144.26|1127.16|10
1651682010000|2022-05-04 16:33:30|1144.8|1127.7|1144.08|1126.98|1144.8|1127.7|1144.04|1126.94|13
1651682020000|2022-05-04 16:33:40|1144.11|1127.01|1144.09|1126.99|1144.11|1127.01|1143.9|1126.8|14
1651682030000|2022-05-04 16:33:50|1144.1|1127|1144.11|1127.01|1144.14|1127.04|1143.89|1126.79|12
1651682040000|2022-05-04 16:34:00|1144.08|1126.98|1143.59|1126.49|1144.12|1127.02|1143.59|1126.49|19
1651682050000|2022-05-04 16:34:10|1143.63|1126.53|1142.89|1125.79|1143.66|1126.56|1142.69|1125.59|26
1651682060000|2022-05-04 16:34:20|1142.9|1125.8|1143.82|1126.72|1143.82|1126.72|1142.9|1125.8|24
1651682070000|2022-05-04 16:34:30|1143.79|1126.69|1143.74|1126.64|1143.79|1126.69|1143.74|1126.64|3
1651682080000|2022-05-04 16:34:40|1143.81|1126.71|1143.81|1126.71|1143.81|1126.71|1143.81|1126.71|1
1651682100000|2022-05-04 16:35:00|1143.91|1126.81|1143.91|1126.81|1143.91|1126.81|1143.91|1126.81|1
1651682110000|2022-05-04 16:35:10|1143.83|1126.73|1143.83|1126.73|1143.83|1126.73|1143.83|1126.73|1
1651682120000|2022-05-04 16:35:20|1143.89|1126.79|1143.81|1126.71|1143.94|1126.84|1143.81|1126.71|4
1651682130000|2022-05-04 16:35:30|1143.66|1126.56|1144.02|1126.92|1144.04|1126.94|1143.66|1126.56|9
1651682140000|2022-05-04 16:35:40|1143.83|1126.73|1142.98|1125.88|1143.83|1126.73|1142.84|1125.74|12
1651682150000|2022-05-04 16:35:50|1142.81|1125.71|1142.83|1125.73|1143.07|1125.97|1142.78|1125.68|14
1651682160000|2022-05-04 16:36:00|1142.8|1125.7|1142.27|1125.17|1142.81|1125.71|1142.27|1125.17|14
1651682170000|2022-05-04 16:36:10|1142.26|1125.16|1142.55|1125.45|1142.55|1125.45|1142.08|1124.98|17
1651682180000|2022-05-04 16:36:20|1142.54|1125.44|1142.04|1124.94|1142.54|1125.44|1142.04|1124.94|18
1651682190000|2022-05-04 16:36:30|1142.06|1124.96|1142.11|1125.01|1142.15|1125.05|1142.06|1124.96|4
1651682200000|2022-05-04 16:36:40|1142.25|1125.15|1142.19|1125.09|1142.25|1125.15|1142.11|1125.01|9
1651682210000|2022-05-04 16:36:50|1142.2|1125.1|1142.17|1125.07|1142.22|1125.12|1142.17|1125.07|12
1651682220000|2022-05-04 16:37:00|1142.16|1125.06|1142.79|1125.69|1142.79|1125.69|1142.16|1125.06|17
1651682230000|2022-05-04 16:37:10|1142.81|1125.71|1144.18|1127.08|1144.19|1127.09|1142.81|1125.71|20
1651682240000|2022-05-04 16:37:20|1144.21|1127.11|1144.27|1127.17|1144.81|1127.71|1143.93|1126.83|21
1651682250000|2022-05-04 16:37:30|1144.28|1127.18|1144.07|1126.97|1144.32|1127.22|1144.07|1126.97|12
1651682260000|2022-05-04 16:37:40|1144.06|1126.96|1144.02|1126.92|1144.09|1126.99|1144.02|1126.92|9
1651682270000|2022-05-04 16:37:50|1144.04|1126.94|1144.03|1126.93|1144.09|1126.99|1143.82|1126.72|10
1651682280000|2022-05-04 16:38:00|1144|1126.9|1144.12|1127.02|1144.12|1127.02|1143.94|1126.84|12
1651682290000|2022-05-04 16:38:10|1144.1|1127|1144.04|1126.94|1144.12|1127.02|1144.02|1126.92|10
1651682300000|2022-05-04 16:38:20|1144.06|1126.96|1144.1|1127|1144.1|1127|1144.01|1126.91|10
1651682310000|2022-05-04 16:38:30|1144.09|1126.99|1145.08|1127.98|1145.08|1127.98|1144.09|1126.99|16
1651682320000|2022-05-04 16:38:40|1145.09|1127.99|1145.41|1128.31|1145.58|1128.48|1145.09|1127.99|12
1651682330000|2022-05-04 16:38:50|1145.55|1128.45|1145.78|1128.68|1145.93|1128.83|1145.41|1128.31|14
1651682340000|2022-05-04 16:39:00|1145.74|1128.64|1147.25|1130.15|1147.25|1130.15|1145.74|1128.64|28
1651682350000|2022-05-04 16:39:10|1147.84|1130.74|1147.96|1130.86|1147.96|1130.86|1147.14|1130.04|18
1651682360000|2022-05-04 16:39:20|1147.98|1130.88|1148.02|1130.92|1148.02|1130.92|1147.84|1130.74|15
1651682370000|2022-05-04 16:39:30|1147.99|1130.89|1147.86|1130.76|1148.02|1130.92|1147.2|1130.1|26
1651682380000|2022-05-04 16:39:40|1147.64|1130.54|1147.46|1130.36|1147.64|1130.54|1147.45|1130.35|9
1651682390000|2022-05-04 16:39:50|1147.53|1130.43|1147.46|1130.36|1147.6|1130.5|1147.46|1130.36|8
1651682400000|2022-05-04 16:40:00|1147.47|1130.37|1147.69|1130.59|1147.75|1130.65|1147.47|1130.37|16
1651682410000|2022-05-04 16:40:10|1147.72|1130.62|1147.4|1130.3|1147.72|1130.62|1147.4|1130.3|5
1651682420000|2022-05-04 16:40:20|1147.24|1130.14|1147.08|1129.98|1147.24|1130.14|1147.08|1129.98|5
1651682430000|2022-05-04 16:40:30|1147.05|1129.95|1146.95|1129.85|1147.05|1129.95|1146.89|1129.79|17
1651682440000|2022-05-04 16:40:40|1146.96|1129.86|1147.05|1129.95|1147.11|1130.01|1146.96|1129.86|11
1651682450000|2022-05-04 16:40:50|1147.01|1129.91|1147.1|1130|1147.1|1130|1147|1129.9|10
1651682460000|2022-05-04 16:41:00|1147.18|1130.08|1147.85|1130.75|1147.85|1130.75|1147.18|1130.08|20
1651682470000|2022-05-04 16:41:10|1147.24|1130.14|1147.27|1130.17|1147.39|1130.29|1147.24|1130.14|10
1651682480000|2022-05-04 16:41:20|1147.62|1130.52|1147.96|1130.86|1147.96|1130.86|1147.61|1130.51|15
1651682490000|2022-05-04 16:41:30|1147.97|1130.87|1147.96|1130.86|1147.99|1130.89|1147.77|1130.67|12
1651682500000|2022-05-04 16:41:40|1147.97|1130.87|1147.91|1130.81|1147.97|1130.87|1147.77|1130.67|19
1651682510000|2022-05-04 16:41:50|1147.9|1130.8|1147.62|1130.52|1147.9|1130.8|1147.62|1130.52|11
1651682520000|2022-05-04 16:42:00|1147.63|1130.53|1147.37|1130.27|1147.63|1130.53|1147.36|1130.26|10
1651682530000|2022-05-04 16:42:10|1147.12|1130.02|1147.33|1130.23|1147.39|1130.29|1147.12|1130.02|18
1651682540000|2022-05-04 16:42:20|1147.31|1130.21|1147.14|1130.04|1147.31|1130.21|1146.99|1129.89|9
1651682550000|2022-05-04 16:42:30|1147.13|1130.03|1146.94|1129.84|1147.13|1130.03|1146.92|1129.82|16
1651682560000|2022-05-04 16:42:40|1146.95|1129.85|1146.98|1129.88|1147.1|1130|1146.89|1129.79|21
1651682570000|2022-05-04 16:42:50|1147.02|1129.92|1146.94|1129.84|1147.09|1129.99|1146.86|1129.76|13
1651682580000|2022-05-04 16:43:00|1146.95|1129.85|1146.92|1129.82|1147.01|1129.91|1146.81|1129.71|26
1651682590000|2022-05-04 16:43:10|1146.91|1129.81|1146.85|1129.75|1146.98|1129.88|1146.84|1129.74|19
1651682600000|2022-05-04 16:43:20|1146.84|1129.74|1146.2|1129.1|1146.84|1129.74|1146.12|1129.02|13
1651682610000|2022-05-04 16:43:30|1146.39|1129.29|1146.22|1129.12|1146.41|1129.31|1146.22|1129.12|15
1651682620000|2022-05-04 16:43:40|1146.2|1129.1|1146.05|1128.95|1146.2|1129.1|1146.02|1128.92|13
1651682630000|2022-05-04 16:43:50|1146.02|1128.92|1145.79|1128.69|1146.03|1128.93|1145.72|1128.62|18
1651682640000|2022-05-04 16:44:00|1145.78|1128.68|1145.71|1128.61|1145.78|1128.68|1144.9|1127.8|22
1651682650000|2022-05-04 16:44:10|1145.72|1128.62|1145.85|1128.75|1145.85|1128.75|1145.72|1128.62|11
1651682660000|2022-05-04 16:44:20|1145.84|1128.74|1145.96|1128.86|1145.99|1128.89|1145.84|1128.74|17
1651682670000|2022-05-04 16:44:30|1145.97|1128.87|1145.94|1128.84|1145.97|1128.87|1145.94|1128.84|6
1651682680000|2022-05-04 16:44:40|1145.95|1128.85|1146|1128.9|1146.02|1128.92|1145.94|1128.84|17
1651682690000|2022-05-04 16:44:50|1146.02|1128.92|1146.01|1128.91|1146.05|1128.95|1146.01|1128.91|7
1651682700000|2022-05-04 16:45:00|1146.02|1128.92|1146.05|1128.95|1146.05|1128.95|1145.95|1128.85|17
1651682710000|2022-05-04 16:45:10|1146.06|1128.96|1145.82|1128.72|1146.35|1129.25|1145.82|1128.72|24
1651682720000|2022-05-04 16:45:20|1145.83|1128.73|1144.17|1127.07|1145.94|1128.84|1144.17|1127.07|20
1651682730000|2022-05-04 16:45:30|1144.16|1127.06|1143.86|1126.76|1144.18|1127.08|1143.86|1126.76|8
1651682740000|2022-05-04 16:45:40|1144.02|1126.92|1143.91|1126.81|1144.02|1126.92|1143.8|1126.7|3
1651682750000|2022-05-04 16:45:50|1143.84|1126.74|1143.93|1126.83|1143.93|1126.83|1143.84|1126.74|2
1651682760000|2022-05-04 16:46:00|1143.91|1126.81|1143.31|1126.21|1143.91|1126.81|1143.18|1126.08|23
1651682770000|2022-05-04 16:46:10|1143.27|1126.17|1142.27|1125.17|1143.27|1126.17|1142.27|1125.17|20
1651682780000|2022-05-04 16:46:20|1142.33|1125.23|1142.02|1124.92|1142.42|1125.32|1142.02|1124.92|10
1651682790000|2022-05-04 16:46:30|1141.66|1124.56|1141.1|1124|1141.66|1124.56|1141.02|1123.92|22
1651682800000|2022-05-04 16:46:40|1141.02|1123.92|1140.46|1123.36|1141.05|1123.95|1140.09|1122.99|27
1651682810000|2022-05-04 16:46:50|1140.45|1123.35|1139.27|1122.17|1140.45|1123.35|1139.27|1122.17|17
1651682820000|2022-05-04 16:47:00|1139.29|1122.19|1139.91|1122.81|1139.91|1122.81|1139.29|1122.19|21
1651682830000|2022-05-04 16:47:10|1139.88|1122.78|1139.3|1122.2|1140.01|1122.91|1139.25|1122.15|19
1651682840000|2022-05-04 16:47:20|1139.24|1122.14|1139.24|1122.14|1139.3|1122.2|1139.24|1122.14|4
1651682850000|2022-05-04 16:47:30|1139.3|1122.2|1139.29|1122.19|1139.32|1122.22|1139.04|1121.94|14
1651682860000|2022-05-04 16:47:40|1139.7|1122.6|1139.34|1122.24|1139.79|1122.69|1139.22|1122.12|23
1651682870000|2022-05-04 16:47:50|1139.37|1122.27|1139.42|1122.32|1139.52|1122.42|1139.34|1122.24|14
1651682880000|2022-05-04 16:48:00|1139.44|1122.34|1139.48|1122.38|1139.49|1122.39|1139.44|1122.34|5
1651682890000|2022-05-04 16:48:10|1139.45|1122.35|1139.49|1122.39|1139.49|1122.39|1139.14|1122.04|20
1651682900000|2022-05-04 16:48:20|1139.47|1122.37|1139.34|1122.24|1139.47|1122.37|1139.34|1122.24|6
1651682910000|2022-05-04 16:48:30|1139.37|1122.27|1139.4|1122.3|1139.47|1122.37|1139.37|1122.27|10
1651682920000|2022-05-04 16:48:40|1139.34|1122.24|1139.45|1122.35|1139.45|1122.35|1139.34|1122.24|11
1651682930000|2022-05-04 16:48:50|1139.46|1122.36|1139.65|1122.55|1140.08|1122.98|1139.46|1122.36|24
1651682940000|2022-05-04 16:49:00|1139.67|1122.57|1139.77|1122.67|1139.83|1122.73|1139.64|1122.54|18
1651682950000|2022-05-04 16:49:10|1139.7|1122.6|1139.84|1122.74|1139.84|1122.74|1139.7|1122.6|10
1651682960000|2022-05-04 16:49:20|1139.85|1122.75|1139.78|1122.68|1139.97|1122.87|1139.57|1122.47|18
1651682970000|2022-05-04 16:49:30|1139.75|1122.65|1139.62|1122.52|1139.8|1122.7|1139.55|1122.45|16
1651682980000|2022-05-04 16:49:40|1139.63|1122.53|1139.63|1122.53|1139.75|1122.65|1139.48|1122.38|19
1651682990000|2022-05-04 16:49:50|1139.61|1122.51|1139.54|1122.44|1139.8|1122.7|1139.5|1122.4|19
1651683000000|2022-05-04 16:50:00|1139.55|1122.45|1139.37|1122.27|1139.61|1122.51|1139.37|1122.27|10
1651683010000|2022-05-04 16:50:10|1139.36|1122.26|1139.37|1122.27|1139.37|1122.27|1139.27|1122.17|10
1651683020000|2022-05-04 16:50:20|1139.39|1122.29|1139.68|1122.58|1139.72|1122.62|1139.39|1122.29|19
1651683030000|2022-05-04 16:50:30|1139.69|1122.59|1139.96|1122.86|1139.96|1122.86|1139.64|1122.54|17
1651683040000|2022-05-04 16:50:40|1139.97|1122.87|1140.42|1123.32|1140.6|1123.5|1139.97|1122.87|13
1651683050000|2022-05-04 16:50:50|1140.48|1123.38|1140.52|1123.42|1140.64|1123.54|1140.36|1123.26|15
1651683060000|2022-05-04 16:51:00|1140.72|1123.62|1139.95|1122.85|1140.72|1123.62|1139.95|1122.85|14
1651683070000|2022-05-04 16:51:10|1139.93|1122.83|1140.09|1122.99|1140.15|1123.05|1139.8|1122.7|16
1651683080000|2022-05-04 16:51:20|1140.08|1122.98|1140.57|1123.47|1140.59|1123.49|1140.08|1122.98|18
1651683090000|2022-05-04 16:51:30|1140.58|1123.48|1140.62|1123.52|1140.62|1123.52|1140.56|1123.46|11
1651683100000|2022-05-04 16:51:40|1140.57|1123.47|1140.63|1123.53|1140.63|1123.53|1140.57|1123.47|9
1651683110000|2022-05-04 16:51:50|1140.62|1123.52|1140.63|1123.53|1140.63|1123.53|1140.58|1123.48|5
1651683120000|2022-05-04 16:52:00|1140.61|1123.51|1140.65|1123.55|1140.77|1123.67|1140.61|1123.51|6
1651683130000|2022-05-04 16:52:10|1140.88|1123.78|1141.2|1124.1|1141.2|1124.1|1140.62|1123.52|23
1651683140000|2022-05-04 16:52:20|1141.19|1124.09|1141.28|1124.18|1141.32|1124.22|1141.19|1124.09|10
1651683150000|2022-05-04 16:52:30|1141.56|1124.46|1142.39|1125.29|1142.53|1125.43|1141.53|1124.43|14
1651683160000|2022-05-04 16:52:40|1142.74|1125.64|1142.79|1125.69|1142.8|1125.7|1142.69|1125.59|5
1651683170000|2022-05-04 16:52:50|1142.87|1125.77|1143.92|1126.82|1144.05|1126.95|1142.85|1125.75|25
1651683180000|2022-05-04 16:53:00|1143.93|1126.83|1143.71|1126.61|1144.02|1126.92|1143.6|1126.5|15
1651683190000|2022-05-04 16:53:10|1144.02|1126.92|1143.14|1126.04|1144.02|1126.92|1143.13|1126.03|12
1651683200000|2022-05-04 16:53:20|1143.08|1125.98|1143.09|1125.99|1143.11|1126.01|1143.08|1125.98|3
1651683210000|2022-05-04 16:53:30|1143.08|1125.98|1142.83|1125.73|1143.08|1125.98|1142.69|1125.59|19
1651683220000|2022-05-04 16:53:40|1142.84|1125.74|1142.75|1125.65|1142.87|1125.77|1142.75|1125.65|7
1651683230000|2022-05-04 16:53:50|1142.81|1125.71|1142.68|1125.58|1142.86|1125.76|1142.68|1125.58|16
1651683240000|2022-05-04 16:54:00|1142.75|1125.65|1142.86|1125.76|1142.88|1125.78|1142.75|1125.65|12
1651683250000|2022-05-04 16:54:10|1142.89|1125.79|1142.9|1125.8|1142.9|1125.8|1142.86|1125.76|8
1651683260000|2022-05-04 16:54:20|1142.91|1125.81|1143.07|1125.97|1143.07|1125.97|1142.91|1125.81|17
1651683270000|2022-05-04 16:54:30|1143.03|1125.93|1142.95|1125.85|1143.07|1125.97|1142.93|1125.83|14
1651683280000|2022-05-04 16:54:40|1142.96|1125.86|1142.96|1125.86|1142.98|1125.88|1142.95|1125.85|4
1651683290000|2022-05-04 16:54:50|1142.95|1125.85|1143.21|1126.11|1143.24|1126.14|1142.95|1125.85|15
1651683300000|2022-05-04 16:55:00|1143.23|1126.13|1143.67|1126.57|1143.67|1126.57|1143.23|1126.13|9
1651683310000|2022-05-04 16:55:10|1143.65|1126.55|1143.73|1126.63|1143.73|1126.63|1143.65|1126.55|3
1651683320000|2022-05-04 16:55:20|1143.74|1126.64|1144.47|1127.37|1144.47|1127.37|1143.74|1126.64|25
1651683330000|2022-05-04 16:55:30|1144.57|1127.47|1144.56|1127.46|1144.95|1127.85|1144.24|1127.14|21
1651683340000|2022-05-04 16:55:40|1144.54|1127.44|1144.31|1127.21|1144.6|1127.5|1144.27|1127.17|14
1651683350000|2022-05-04 16:55:50|1144.14|1127.04|1144.01|1126.91|1144.14|1127.04|1143.77|1126.67|15
1651683360000|2022-05-04 16:56:00|1143.92|1126.82|1143.57|1126.47|1143.92|1126.82|1143.56|1126.46|8
1651683370000|2022-05-04 16:56:10|1143.47|1126.37|1143.49|1126.39|1143.49|1126.39|1143.47|1126.37|2
1651683380000|2022-05-04 16:56:20|1143.69|1126.59|1143.57|1126.47|1143.69|1126.59|1143.49|1126.39|10
1651683390000|2022-05-04 16:56:30|1143.72|1126.62|1144.05|1126.95|1144.33|1127.23|1143.65|1126.55|22
1651683400000|2022-05-04 16:56:40|1144.14|1127.04|1144.65|1127.55|1144.65|1127.55|1144.11|1127.01|16
1651683410000|2022-05-04 16:56:50|1144.69|1127.59|1145.27|1128.17|1145.31|1128.21|1144.65|1127.55|23
1651683420000|2022-05-04 16:57:00|1145.31|1128.21|1145.27|1128.17|1145.41|1128.31|1145.26|1128.16|7
1651683430000|2022-05-04 16:57:10|1145.72|1128.62|1145.53|1128.43|1145.72|1128.62|1145.53|1128.43|2
1651683440000|2022-05-04 16:57:20|1145.4|1128.3|1145.4|1128.3|1145.4|1128.3|1145.4|1128.3|1
1651683450000|2022-05-04 16:57:30|1145.54|1128.44|1145.36|1128.26|1145.54|1128.44|1145.33|1128.23|9
1651683460000|2022-05-04 16:57:40|1145.74|1128.64|1145.74|1128.64|1145.74|1128.64|1145.74|1128.64|1
1651683470000|2022-05-04 16:57:50|1145.71|1128.61|1145.71|1128.61|1145.71|1128.61|1145.71|1128.61|1
1651683480000|2022-05-04 16:58:00|1145.8|1128.7|1145.8|1128.7|1145.8|1128.7|1145.8|1128.7|1
1651683490000|2022-05-04 16:58:10|1145.65|1128.55|1145.88|1128.78|1145.9|1128.8|1145.65|1128.55|11
1651683500000|2022-05-04 16:58:20|1145.89|1128.79|1145.88|1128.78|1145.93|1128.83|1145.83|1128.73|11
1651683510000|2022-05-04 16:58:30|1145.89|1128.79|1146.16|1129.06|1146.16|1129.06|1145.89|1128.79|14
1651683520000|2022-05-04 16:58:40|1146.07|1128.97|1145.99|1128.89|1146.12|1129.02|1145.77|1128.67|12
1651683530000|2022-05-04 16:58:50|1145.96|1128.86|1146.15|1129.05|1146.3|1129.2|1145.8|1128.7|18
1651683540000|2022-05-04 16:59:00|1146.34|1129.24|1146.55|1129.45|1146.62|1129.52|1146.21|1129.11|10
1651683550000|2022-05-04 16:59:10|1146.64|1129.54|1146.39|1129.29|1146.64|1129.54|1146.36|1129.26|4
1651683560000|2022-05-04 16:59:20|1146.33|1129.23|1146.39|1129.29|1146.41|1129.31|1146.26|1129.16|19
1651683570000|2022-05-04 16:59:30|1146.33|1129.23|1146.39|1129.29|1146.39|1129.29|1146.33|1129.23|10
1651683580000|2022-05-04 16:59:40|1146.37|1129.27|1146.39|1129.29|1146.39|1129.29|1146.35|1129.25|9
1651683590000|2022-05-04 16:59:50|1146.53|1129.43|1146.99|1129.89|1146.99|1129.89|1146.37|1129.27|12
1651683600000|2022-05-04 17:00:00|1147.12|1130.02|1147.39|1130.29|1147.62|1130.52|1147.03|1129.93|21
1651683610000|2022-05-04 17:00:10|1147.32|1130.22|1147.32|1130.22|1147.32|1130.22|1147.32|1130.22|1
1651683620000|2022-05-04 17:00:20|1147.31|1130.21|1147.32|1130.22|1147.32|1130.22|1147.31|1130.21|2
1651683630000|2022-05-04 17:00:30|1147.28|1130.18|1147.03|1129.93|1147.28|1130.18|1146.93|1129.83|8
1651683640000|2022-05-04 17:00:40|1147.04|1129.94|1147.65|1130.55|1147.68|1130.58|1147.04|1129.94|11
1651683650000|2022-05-04 17:00:50|1147.26|1130.16|1147.09|1129.99|1147.26|1130.16|1147.09|1129.99|5
1651683660000|2022-05-04 17:01:00|1147.08|1129.98|1147.23|1130.13|1147.4|1130.3|1147.08|1129.98|12
1651683670000|2022-05-04 17:01:10|1147.4|1130.3|1147.34|1130.24|1147.4|1130.3|1147.34|1130.24|2
1651683690000|2022-05-04 17:01:30|1147.31|1130.21|1147.31|1130.21|1147.31|1130.21|1147.31|1130.21|1
1651683700000|2022-05-04 17:01:40|1147.33|1130.23|1147.33|1130.23|1147.33|1130.23|1147.3|1130.2|6
1651683710000|2022-05-04 17:01:50|1147.35|1130.25|1147.37|1130.27|1147.37|1130.27|1147.35|1130.25|2
1651683720000|2022-05-04 17:02:00|1147.38|1130.28|1148.04|1130.94|1148.04|1130.94|1147.38|1130.28|22
1651683730000|2022-05-04 17:02:10|1148.06|1130.96|1148.03|1130.93|1148.07|1130.97|1148.03|1130.93|5
1651683740000|2022-05-04 17:02:20|1148.95|1131.85|1148.95|1131.85|1148.95|1131.85|1148.59|1131.49|7
1651683750000|2022-05-04 17:02:30|1148.85|1131.75|1148.85|1131.75|1148.85|1131.75|1148.85|1131.75|1
1651683770000|2022-05-04 17:02:50|1148.41|1131.31|1148.85|1131.75|1148.85|1131.75|1148.41|1131.31|4
1651683800000|2022-05-04 17:03:20|1148.44|1131.34|1148.25|1131.15|1148.44|1131.34|1148.23|1131.13|11
1651683810000|2022-05-04 17:03:30|1148.23|1131.13|1148.53|1131.43|1148.85|1131.75|1148.23|1131.13|12
1651683830000|2022-05-04 17:03:50|1148.87|1131.77|1148.52|1131.42|1148.87|1131.77|1148.52|1131.42|11
1651683840000|2022-05-04 17:04:00|1148.49|1131.39|1148.49|1131.39|1148.49|1131.39|1148.49|1131.39|1
1651683850000|2022-05-04 17:04:10|1148.52|1131.42|1148.55|1131.45|1148.55|1131.45|1148.52|1131.42|3
1651683860000|2022-05-04 17:04:20|1148.52|1131.42|1148.49|1131.39|1148.53|1131.43|1148.47|1131.37|8
1651683870000|2022-05-04 17:04:30|1148.48|1131.38|1148.5|1131.4|1148.5|1131.4|1148.48|1131.38|6
1651683880000|2022-05-04 17:04:40|1148.54|1131.44|1147.2|1130.1|1148.54|1131.44|1147.2|1130.1|19
1651683890000|2022-05-04 17:04:50|1147.19|1130.09|1147.23|1130.13|1147.36|1130.26|1147.09|1129.99|18
1651683900000|2022-05-04 17:05:00|1147.16|1130.06|1147.26|1130.16|1147.26|1130.16|1147.02|1129.92|15
1651683910000|2022-05-04 17:05:10|1147.2|1130.1|1146.98|1129.88|1147.2|1130.1|1146.61|1129.51|17
1651683920000|2022-05-04 17:05:20|1146.95|1129.85|1146.77|1129.67|1146.99|1129.89|1146.61|1129.51|22
1651683930000|2022-05-04 17:05:30|1146.76|1129.66|1145.87|1128.77|1146.8|1129.7|1145.87|1128.77|20
1651683940000|2022-05-04 17:05:40|1145.82|1128.72|1144.81|1127.71|1145.9|1128.8|1144.81|1127.71|20
1651683950000|2022-05-04 17:05:50|1144.89|1127.79|1144.62|1127.52|1144.9|1127.8|1144.61|1127.51|9
1651683960000|2022-05-04 17:06:00|1144.73|1127.63|1145.36|1128.26|1145.39|1128.29|1144.73|1127.63|20
1651683970000|2022-05-04 17:06:10|1145.38|1128.28|1145.66|1128.56|1145.71|1128.61|1145.36|1128.26|17
1651683980000|2022-05-04 17:06:20|1145.81|1128.71|1145.51|1128.41|1145.91|1128.81|1145.51|1128.41|16
1651683990000|2022-05-04 17:06:30|1145.73|1128.63|1145.83|1128.73|1145.9|1128.8|1145.48|1128.38|10
1651684000000|2022-05-04 17:06:40|1145.81|1128.71|1145.58|1128.48|1145.81|1128.71|1145.58|1128.48|8
1651684010000|2022-05-04 17:06:50|1145.57|1128.47|1145.74|1128.64|1145.74|1128.64|1145.57|1128.47|2
1651684020000|2022-05-04 17:07:00|1145.56|1128.46|1145.56|1128.46|1145.86|1128.76|1145.56|1128.46|5
1651684030000|2022-05-04 17:07:10|1145.53|1128.43|1145.53|1128.43|1145.53|1128.43|1145.53|1128.43|1
1651684050000|2022-05-04 17:07:30|1145.41|1128.31|1144.16|1127.06|1145.63|1128.53|1144.16|1127.06|17
1651684060000|2022-05-04 17:07:40|1144.15|1127.05|1144.11|1127.01|1144.15|1127.05|1144.1|1127|9
1651684070000|2022-05-04 17:07:50|1144.07|1126.97|1143.11|1126.01|1144.14|1127.04|1143.11|1126.01|21
1651684080000|2022-05-04 17:08:00|1142.95|1125.85|1142.58|1125.48|1142.95|1125.85|1142.58|1125.48|11
1651684090000|2022-05-04 17:08:10|1142.88|1125.78|1141.98|1124.88|1142.88|1125.78|1141.93|1124.83|23
1651684100000|2022-05-04 17:08:20|1141.88|1124.78|1141.55|1124.45|1142.03|1124.93|1140.9|1123.8|30
1651684110000|2022-05-04 17:08:30|1141.53|1124.43|1141.45|1124.35|1141.72|1124.62|1141.45|1124.35|15
1651684120000|2022-05-04 17:08:40|1141.93|1124.83|1141.85|1124.75|1141.93|1124.83|1141.45|1124.35|5
1651684130000|2022-05-04 17:08:50|1141.84|1124.74|1141.77|1124.67|1141.84|1124.74|1141.77|1124.67|6
1651684140000|2022-05-04 17:09:00|1141.7|1124.6|1141.53|1124.43|1141.7|1124.6|1141.53|1124.43|2
1651684150000|2022-05-04 17:09:10|1141.47|1124.37|1141.56|1124.46|1141.56|1124.46|1141.44|1124.34|4
1651684160000|2022-05-04 17:09:20|1141.23|1124.13|1141.02|1123.92|1141.27|1124.17|1141.02|1123.92|6
1651684170000|2022-05-04 17:09:30|1140.89|1123.79|1140.88|1123.78|1140.89|1123.79|1140.7|1123.6|3
1651684180000|2022-05-04 17:09:40|1140.76|1123.66|1140.72|1123.62|1140.76|1123.66|1140.72|1123.62|2
1651684200000|2022-05-04 17:10:00|1140.79|1123.69|1139.88|1122.78|1140.82|1123.72|1139.86|1122.76|12
1651684210000|2022-05-04 17:10:10|1139.86|1122.76|1139.07|1121.97|1139.86|1122.76|1139.02|1121.92|19
1651684220000|2022-05-04 17:10:20|1139.09|1121.99|1139.13|1122.03|1139.68|1122.58|1139.09|1121.99|21
1651684230000|2022-05-04 17:10:30|1139.12|1122.02|1139.1|1122|1139.14|1122.04|1139.1|1122|5
1651684240000|2022-05-04 17:10:40|1139.04|1121.94|1139.06|1121.96|1139.06|1121.96|1139.04|1121.94|2
1651684250000|2022-05-04 17:10:50|1139|1121.9|1138.96|1121.86|1139|1121.9|1138.96|1121.86|4
1651684260000|2022-05-04 17:11:00|1138.95|1121.85|1138.06|1120.96|1138.95|1121.85|1138.06|1120.96|14
1651684270000|2022-05-04 17:11:10|1138.05|1120.95|1137.24|1120.14|1138.12|1121.02|1137.11|1120.01|15
1651684280000|2022-05-04 17:11:20|1137.16|1120.06|1136.34|1119.24|1137.16|1120.06|1136.34|1119.24|15
1651684290000|2022-05-04 17:11:30|1136.08|1118.98|1134.42|1117.32|1136.08|1118.98|1134.36|1117.26|26
1651684300000|2022-05-04 17:11:40|1134.4|1117.3|1133.72|1116.62|1134.4|1117.3|1133.72|1116.62|17
1651684310000|2022-05-04 17:11:50|1133.56|1116.46|1134.84|1117.74|1134.84|1117.74|1133.49|1116.39|23
1651684320000|2022-05-04 17:12:00|1134.82|1117.72|1134.16|1117.06|1135.08|1117.98|1134.02|1116.92|16
1651684330000|2022-05-04 17:12:10|1134.14|1117.04|1133.07|1115.97|1134.14|1117.04|1132.57|1115.47|27
1651684340000|2022-05-04 17:12:20|1133.05|1115.95|1133.03|1115.93|1133.08|1115.98|1132.85|1115.75|20
1651684350000|2022-05-04 17:12:30|1132.75|1115.65|1132.55|1115.45|1132.87|1115.77|1132.25|1115.15|24
1651684360000|2022-05-04 17:12:40|1132.62|1115.52|1132.92|1115.82|1132.98|1115.88|1132.62|1115.52|24
1651684370000|2022-05-04 17:12:50|1132.79|1115.69|1132.82|1115.72|1132.85|1115.75|1132.69|1115.59|14
1651684380000|2022-05-04 17:13:00|1132.71|1115.61|1132.82|1115.72|1132.91|1115.81|1132.31|1115.21|13
1651684390000|2022-05-04 17:13:10|1132.83|1115.73|1133.55|1116.45|1133.55|1116.45|1132.79|1115.69|17
1651684400000|2022-05-04 17:13:20|1133.56|1116.46|1134.09|1116.99|1134.11|1117.01|1133.56|1116.46|15
1651684410000|2022-05-04 17:13:30|1134.1|1117|1133.94|1116.84|1134.1|1117|1133.94|1116.84|22
1651684420000|2022-05-04 17:13:40|1133.68|1116.58|1134.06|1116.96|1134.06|1116.96|1133.56|1116.46|27
1651684430000|2022-05-04 17:13:50|1134.01|1116.91|1134.06|1116.96|1134.29|1117.19|1133.99|1116.89|23
1651684440000|2022-05-04 17:14:00|1134.07|1116.97|1133.97|1116.87|1134.09|1116.99|1133.93|1116.83|13
1651684450000|2022-05-04 17:14:10|1133.84|1116.74|1133.16|1116.06|1133.93|1116.83|1133.16|1116.06|9
1651684460000|2022-05-04 17:14:20|1133.17|1116.07|1133.73|1116.63|1133.73|1116.63|1133.15|1116.05|9
1651684470000|2022-05-04 17:14:30|1133.68|1116.58|1133.77|1116.67|1133.77|1116.67|1133.63|1116.53|17
1651684480000|2022-05-04 17:14:40|1133.74|1116.64|1133.85|1116.75|1133.93|1116.83|1133.74|1116.64|24
1651684490000|2022-05-04 17:14:50|1133.91|1116.81|1133.79|1116.69|1133.92|1116.82|1133.61|1116.51|24
1651684500000|2022-05-04 17:15:00|1133.77|1116.67|1133.85|1116.75|1133.93|1116.83|1133.77|1116.67|21
1651684510000|2022-05-04 17:15:10|1133.55|1116.45|1133.45|1116.35|1133.64|1116.54|1133.39|1116.29|17
1651684520000|2022-05-04 17:15:20|1133.59|1116.49|1133.37|1116.27|1133.85|1116.75|1133.25|1116.15|18
1651684530000|2022-05-04 17:15:30|1133.39|1116.29|1133.36|1116.26|1133.39|1116.29|1133.36|1116.26|2
1651684540000|2022-05-04 17:15:40|1133.38|1116.28|1133.49|1116.39|1133.49|1116.39|1133.38|1116.28|3
1651684550000|2022-05-04 17:15:50|1133.37|1116.27|1133.56|1116.46|1133.56|1116.46|1133.29|1116.19|9
1651684560000|2022-05-04 17:16:00|1133.55|1116.45|1133.55|1116.45|1133.56|1116.46|1133.46|1116.36|7
1651684570000|2022-05-04 17:16:10|1133.52|1116.42|1133.59|1116.49|1133.59|1116.49|1133.42|1116.32|13
1651684580000|2022-05-04 17:16:20|1133.63|1116.53|1133.21|1116.11|1133.65|1116.55|1133.21|1116.11|4
1651684590000|2022-05-04 17:16:30|1133.22|1116.12|1133.32|1116.22|1133.33|1116.23|1133.22|1116.12|8
1651684600000|2022-05-04 17:16:40|1133.31|1116.21|1133.31|1116.21|1133.32|1116.22|1133.27|1116.17|6
1651684610000|2022-05-04 17:16:50|1133.32|1116.22|1133.93|1116.83|1133.95|1116.85|1133.32|1116.22|17
1651684620000|2022-05-04 17:17:00|1133.94|1116.84|1134.44|1117.34|1134.59|1117.49|1133.94|1116.84|15
1651684630000|2022-05-04 17:17:10|1134.51|1117.41|1134.45|1117.35|1134.51|1117.41|1134.1|1117|16
1651684640000|2022-05-04 17:17:20|1134.46|1117.36|1135.03|1117.93|1135.08|1117.98|1134.46|1117.36|13
1651684650000|2022-05-04 17:17:30|1135.04|1117.94|1135.36|1118.26|1135.61|1118.51|1135.04|1117.94|27
1651684660000|2022-05-04 17:17:40|1135.39|1118.29|1135.74|1118.64|1135.82|1118.72|1135.25|1118.15|11
1651684670000|2022-05-04 17:17:50|1135.75|1118.65|1135.84|1118.74|1135.85|1118.75|1135.41|1118.31|5
1651684680000|2022-05-04 17:18:00|1135.86|1118.76|1135.43|1118.33|1135.9|1118.8|1135.43|1118.33|11
1651684690000|2022-05-04 17:18:10|1135.41|1118.31|1134.6|1117.5|1135.41|1118.31|1134.6|1117.5|13
1651684700000|2022-05-04 17:18:20|1134.56|1117.46|1134.8|1117.7|1134.8|1117.7|1134.56|1117.46|3
1651684710000|2022-05-04 17:18:30|1134.92|1117.82|1134.94|1117.84|1134.94|1117.84|1134.92|1117.82|2
1651684730000|2022-05-04 17:18:50|1134.88|1117.78|1134.1|1117|1134.88|1117.78|1134.1|1117|14
1651684740000|2022-05-04 17:19:00|1134.13|1117.03|1134.7|1117.6|1135|1117.9|1133.71|1116.61|21
1651684750000|2022-05-04 17:19:10|1134.6|1117.5|1133.95|1116.85|1134.62|1117.52|1133.95|1116.85|20
1651684760000|2022-05-04 17:19:20|1133.94|1116.84|1133.8|1116.7|1134.07|1116.97|1133.8|1116.7|8
1651684770000|2022-05-04 17:19:30|1133.69|1116.59|1133.42|1116.32|1133.69|1116.59|1132.98|1115.88|21
1651684780000|2022-05-04 17:19:40|1133.53|1116.43|1133.63|1116.53|1133.72|1116.62|1133.42|1116.32|10
1651684790000|2022-05-04 17:19:50|1133.64|1116.54|1134.35|1117.25|1134.35|1117.25|1133.63|1116.53|19
1651684800000|2022-05-04 17:20:00|1134.47|1117.37|1135.76|1118.66|1135.79|1118.69|1134.47|1117.37|30
1651684810000|2022-05-04 17:20:10|1135.71|1118.61|1135.51|1118.41|1136.23|1119.13|1135.51|1118.41|22
1651684820000|2022-05-04 17:20:20|1135.64|1118.54|1135.31|1118.21|1135.64|1118.54|1135.27|1118.17|13
1651684830000|2022-05-04 17:20:30|1135.24|1118.14|1135.24|1118.14|1135.24|1118.14|1135.24|1118.14|1
1651684840000|2022-05-04 17:20:40|1135.14|1118.04|1134.1|1117|1135.14|1118.04|1134.02|1116.92|17
1651684850000|2022-05-04 17:20:50|1134.09|1116.99|1134|1116.9|1134.14|1117.04|1133.9|1116.8|22
1651684860000|2022-05-04 17:21:00|1134.03|1116.93|1134.43|1117.33|1134.57|1117.47|1134.03|1116.93|15
1651684870000|2022-05-04 17:21:10|1134.47|1117.37|1134.01|1116.91|1134.47|1117.37|1133.88|1116.78|16
1651684880000|2022-05-04 17:21:20|1134.05|1116.95|1134.25|1117.15|1134.25|1117.15|1133.99|1116.89|7
1651684890000|2022-05-04 17:21:30|1134.2|1117.1|1134.68|1117.58|1134.71|1117.61|1134.12|1117.02|15
1651684900000|2022-05-04 17:21:40|1134.69|1117.59|1134.61|1117.51|1134.73|1117.63|1134.58|1117.48|13
1651684910000|2022-05-04 17:21:50|1134.62|1117.52|1134.56|1117.46|1134.62|1117.52|1134.56|1117.46|4
1651684920000|2022-05-04 17:22:00|1134.63|1117.53|1135.45|1118.35|1135.59|1118.49|1134.63|1117.53|19
1651684930000|2022-05-04 17:22:10|1135.46|1118.36|1135.69|1118.59|1135.75|1118.65|1135.46|1118.36|13
1651684940000|2022-05-04 17:22:20|1135.75|1118.65|1136.29|1119.19|1136.55|1119.45|1135.75|1118.65|17
1651684950000|2022-05-04 17:22:30|1136.49|1119.39|1137.3|1120.2|1137.4|1120.3|1136.49|1119.39|22
1651684960000|2022-05-04 17:22:40|1137.31|1120.21|1137.17|1120.07|1137.45|1120.35|1137.15|1120.05|18
1651684970000|2022-05-04 17:22:50|1136.85|1119.75|1136.58|1119.48|1136.95|1119.85|1136.56|1119.46|15
1651684980000|2022-05-04 17:23:00|1136.62|1119.52|1136.69|1119.59|1136.84|1119.74|1136.59|1119.49|9
1651684990000|2022-05-04 17:23:10|1136.68|1119.58|1136.03|1118.93|1136.84|1119.74|1136.03|1118.93|13
1651685000000|2022-05-04 17:23:20|1136.13|1119.03|1135.44|1118.34|1136.13|1119.03|1135.22|1118.12|18
1651685010000|2022-05-04 17:23:30|1135.45|1118.35|1135.99|1118.89|1136.06|1118.96|1135.45|1118.35|7
1651685020000|2022-05-04 17:23:40|1136|1118.9|1135.76|1118.66|1136|1118.9|1135.73|1118.63|20
1651685030000|2022-05-04 17:23:50|1135.73|1118.63|1135.59|1118.49|1136.01|1118.91|1135.59|1118.49|14
1651685040000|2022-05-04 17:24:00|1135.73|1118.63|1135.75|1118.65|1135.75|1118.65|1135.68|1118.58|8
1651685050000|2022-05-04 17:24:10|1135.76|1118.66|1136.37|1119.27|1136.49|1119.39|1135.76|1118.66|21
1651685060000|2022-05-04 17:24:20|1136.38|1119.28|1136.37|1119.27|1136.41|1119.31|1136.37|1119.27|10
1651685070000|2022-05-04 17:24:30|1136.38|1119.28|1136.35|1119.25|1136.38|1119.28|1136.35|1119.25|6
1651685080000|2022-05-04 17:24:40|1136.36|1119.26|1136.71|1119.61|1136.83|1119.73|1136.36|1119.26|10
1651685090000|2022-05-04 17:24:50|1136.59|1119.49|1136.56|1119.46|1136.85|1119.75|1136.38|1119.28|21
1651685100000|2022-05-04 17:25:00|1136.57|1119.47|1137.01|1119.91|1137.05|1119.95|1136.51|1119.41|30
1651685110000|2022-05-04 17:25:10|1137.07|1119.97|1137.51|1120.41|1137.71|1120.61|1137.07|1119.97|13
1651685120000|2022-05-04 17:25:20|1137.52|1120.42|1137.45|1120.35|1137.58|1120.48|1137.45|1120.35|9
1651685130000|2022-05-04 17:25:30|1137.59|1120.49|1137.73|1120.63|1137.93|1120.83|1137.59|1120.49|7
1651685140000|2022-05-04 17:25:40|1137.69|1120.59|1137.51|1120.41|1137.69|1120.59|1137.47|1120.37|10
1651685150000|2022-05-04 17:25:50|1137.53|1120.43|1137.91|1120.81|1138.09|1120.99|1137.52|1120.42|12
1651685160000|2022-05-04 17:26:00|1137.96|1120.86|1137.47|1120.37|1138.05|1120.95|1137.37|1120.27|15
1651685170000|2022-05-04 17:26:10|1137.41|1120.31|1137.45|1120.35|1137.47|1120.37|1137.37|1120.27|7
1651685180000|2022-05-04 17:26:20|1137.44|1120.34|1137.67|1120.57|1137.72|1120.62|1137.43|1120.33|5
1651685190000|2022-05-04 17:26:30|1137.81|1120.71|1137.39|1120.29|1137.81|1120.71|1137.39|1120.29|3
1651685200000|2022-05-04 17:26:40|1137.38|1120.28|1136.46|1119.36|1137.43|1120.33|1136.43|1119.33|14
1651685210000|2022-05-04 17:26:50|1136.7|1119.6|1136.59|1119.49|1136.7|1119.6|1136.47|1119.37|6
1651685220000|2022-05-04 17:27:00|1136.63|1119.53|1136.62|1119.52|1136.65|1119.55|1136.62|1119.52|4
1651685230000|2022-05-04 17:27:10|1136.69|1119.59|1136.83|1119.73|1137.4|1120.3|1136.69|1119.59|20
1651685240000|2022-05-04 17:27:20|1136.82|1119.72|1136.56|1119.46|1136.82|1119.72|1136.56|1119.46|18
1651685250000|2022-05-04 17:27:30|1136.38|1119.28|1136.44|1119.34|1136.57|1119.47|1136.34|1119.24|12
1651685260000|2022-05-04 17:27:40|1136.47|1119.37|1136.01|1118.91|1136.68|1119.58|1136.01|1118.91|15
1651685270000|2022-05-04 17:27:50|1136.02|1118.92|1136.47|1119.37|1136.49|1119.39|1136.02|1118.92|13
1651685280000|2022-05-04 17:28:00|1136.46|1119.36|1136.5|1119.4|1136.77|1119.67|1136.46|1119.36|15
1651685290000|2022-05-04 17:28:10|1136.84|1119.74|1137.44|1120.34|1137.44|1120.34|1136.84|1119.74|13
1651685300000|2022-05-04 17:28:20|1137.42|1120.32|1137.71|1120.61|1137.71|1120.61|1137.18|1120.08|18
1651685310000|2022-05-04 17:28:30|1137.72|1120.62|1137.62|1120.52|1137.73|1120.63|1137.49|1120.39|11
1651685320000|2022-05-04 17:28:40|1137.49|1120.39|1137.82|1120.72|1137.82|1120.72|1137.49|1120.39|4
1651685330000|2022-05-04 17:28:50|1137.78|1120.68|1137.91|1120.81|1137.91|1120.81|1137.77|1120.67|13
1651685340000|2022-05-04 17:29:00|1137.89|1120.79|1137.88|1120.78|1137.95|1120.85|1137.82|1120.72|14
1651685350000|2022-05-04 17:29:10|1137.89|1120.79|1137.92|1120.82|1137.92|1120.82|1137.85|1120.75|10
1651685360000|2022-05-04 17:29:20|1137.88|1120.78|1137.66|1120.56|1137.88|1120.78|1137.66|1120.56|9
1651685370000|2022-05-04 17:29:30|1137.67|1120.57|1137.77|1120.67|1137.77|1120.67|1137.56|1120.46|10
1651685380000|2022-05-04 17:29:40|1137.56|1120.46|1137.06|1119.96|1137.56|1120.46|1137.04|1119.94|10
1651685390000|2022-05-04 17:29:50|1136.98|1119.88|1136.63|1119.53|1136.98|1119.88|1136.63|1119.53|10
1651685400000|2022-05-04 17:30:00|1136.57|1119.47|1136.66|1119.56|1136.85|1119.75|1136.54|1119.44|10
1651685410000|2022-05-04 17:30:10|1136.74|1119.64|1137.57|1120.47|1137.57|1120.47|1136.74|1119.64|20
1651685420000|2022-05-04 17:30:20|1137.55|1120.45|1137.49|1120.39|1137.63|1120.53|1137.43|1120.33|15
1651685430000|2022-05-04 17:30:30|1137.5|1120.4|1137.62|1120.52|1137.76|1120.66|1137.41|1120.31|16
1651685440000|2022-05-04 17:30:40|1137.63|1120.53|1138.02|1120.92|1138.02|1120.92|1137.62|1120.52|20
1651685450000|2022-05-04 17:30:50|1138.04|1120.94|1138.05|1120.95|1138.14|1121.04|1138.04|1120.94|8
1651685460000|2022-05-04 17:31:00|1138.03|1120.93|1137.89|1120.79|1138.03|1120.93|1137.89|1120.79|5
1651685470000|2022-05-04 17:31:10|1137.85|1120.75|1138|1120.9|1138|1120.9|1137.85|1120.75|5
1651685490000|2022-05-04 17:31:30|1137.93|1120.83|1137.93|1120.83|1137.93|1120.83|1137.93|1120.83|1
1651685500000|2022-05-04 17:31:40|1137.9|1120.8|1137.99|1120.89|1137.99|1120.89|1137.9|1120.8|4
1651685510000|2022-05-04 17:31:50|1137.96|1120.86|1138.05|1120.95|1138.14|1121.04|1137.96|1120.86|6
1651685520000|2022-05-04 17:32:00|1138.08|1120.98|1137.59|1120.49|1138.08|1120.98|1137.58|1120.48|10
1651685530000|2022-05-04 17:32:10|1137.62|1120.52|1137.75|1120.65|1137.75|1120.65|1137.62|1120.52|11
1651685540000|2022-05-04 17:32:20|1137.7|1120.6|1137.75|1120.65|1137.89|1120.79|1137.68|1120.58|15
1651685550000|2022-05-04 17:32:30|1137.76|1120.66|1137.81|1120.71|1137.84|1120.74|1137.76|1120.66|9
1651685560000|2022-05-04 17:32:40|1137.82|1120.72|1138.61|1121.51|1138.61|1121.51|1137.82|1120.72|18
1651685570000|2022-05-04 17:32:50|1138.63|1121.53|1138.79|1121.69|1138.86|1121.76|1138.63|1121.53|21
1651685580000|2022-05-04 17:33:00|1138.82|1121.72|1138.88|1121.78|1138.89|1121.79|1138.7|1121.6|17
1651685590000|2022-05-04 17:33:10|1138.89|1121.79|1138.75|1121.65|1138.89|1121.79|1138.72|1121.62|17
1651685600000|2022-05-04 17:33:20|1138.81|1121.71|1138.75|1121.65|1138.87|1121.77|1138.72|1121.62|19
1651685610000|2022-05-04 17:33:30|1138.81|1121.71|1138.26|1121.16|1138.82|1121.72|1138.21|1121.11|14
1651685620000|2022-05-04 17:33:40|1138.34|1121.24|1137.39|1120.29|1138.52|1121.42|1137.31|1120.21|21
1651685630000|2022-05-04 17:33:50|1137.41|1120.31|1136.72|1119.62|1137.41|1120.31|1136.72|1119.62|15
1651685640000|2022-05-04 17:34:00|1136.97|1119.87|1136.32|1119.22|1137.02|1119.92|1136.32|1119.22|16
1651685650000|2022-05-04 17:34:10|1136.31|1119.21|1135.41|1118.31|1136.31|1119.21|1135.41|1118.31|19
1651685660000|2022-05-04 17:34:20|1135.44|1118.34|1135.89|1118.79|1135.89|1118.79|1135.27|1118.17|12
1651685670000|2022-05-04 17:34:30|1135.87|1118.77|1135.91|1118.81|1135.91|1118.81|1135.81|1118.71|11
1651685680000|2022-05-04 17:34:40|1135.93|1118.83|1136.03|1118.93|1136.03|1118.93|1135.88|1118.78|9
1651685690000|2022-05-04 17:34:50|1135.96|1118.86|1136.03|1118.93|1136.09|1118.99|1135.94|1118.84|15
1651685700000|2022-05-04 17:35:00|1135.99|1118.89|1137.61|1120.51|1137.71|1120.61|1135.99|1118.89|28
1651685710000|2022-05-04 17:35:10|1137.63|1120.53|1137.05|1119.95|1137.65|1120.55|1137.05|1119.95|16
1651685720000|2022-05-04 17:35:20|1137.14|1120.04|1137|1119.9|1137.14|1120.04|1136.88|1119.78|8
1651685730000|2022-05-04 17:35:30|1137.06|1119.96|1136.29|1119.19|1137.1|1120|1136.29|1119.19|17
1651685740000|2022-05-04 17:35:40|1136.34|1119.24|1136.02|1118.92|1136.34|1119.24|1135.98|1118.88|18
1651685750000|2022-05-04 17:35:50|1136.03|1118.93|1135.52|1118.42|1136.03|1118.93|1135.52|1118.42|10
1651685760000|2022-05-04 17:36:00|1135.53|1118.43|1135.67|1118.57|1135.67|1118.57|1135.53|1118.43|15
1651685770000|2022-05-04 17:36:10|1135.68|1118.58|1135.11|1118.01|1135.82|1118.72|1135.11|1118.01|9
1651685780000|2022-05-04 17:36:20|1135.05|1117.95|1134.99|1117.89|1135.05|1117.95|1134.52|1117.42|18
1651685790000|2022-05-04 17:36:30|1135.1|1118|1135.26|1118.16|1135.45|1118.35|1135.1|1118|15
1651685800000|2022-05-04 17:36:40|1135.65|1118.55|1135.61|1118.51|1135.65|1118.55|1135.61|1118.51|2
1651685810000|2022-05-04 17:36:50|1135.37|1118.27|1135.43|1118.33|1135.43|1118.33|1135.36|1118.26|4
1651685820000|2022-05-04 17:37:00|1135.5|1118.4|1135.53|1118.43|1135.53|1118.43|1135.43|1118.33|12
1651685830000|2022-05-04 17:37:10|1135.6|1118.5|1135.8|1118.7|1135.8|1118.7|1135.11|1118.01|23
1651685840000|2022-05-04 17:37:20|1135.81|1118.71|1135.8|1118.7|1136.04|1118.94|1135.66|1118.56|16
1651685850000|2022-05-04 17:37:30|1135.67|1118.57|1135.8|1118.7|1135.8|1118.7|1135.67|1118.57|6
1651685860000|2022-05-04 17:37:40|1135.75|1118.65|1135.12|1118.02|1135.77|1118.67|1135.12|1118.02|5
1651685870000|2022-05-04 17:37:50|1135.15|1118.05|1135.09|1117.99|1135.15|1118.05|1134.93|1117.83|14
1651685880000|2022-05-04 17:38:00|1135.11|1118.01|1135.45|1118.35|1135.51|1118.41|1135.03|1117.93|14
1651685890000|2022-05-04 17:38:10|1135.46|1118.36|1135.51|1118.41|1135.51|1118.41|1135.19|1118.09|14
1651685900000|2022-05-04 17:38:20|1135.37|1118.27|1135.56|1118.46|1135.61|1118.51|1135.34|1118.24|7
1651685910000|2022-05-04 17:38:30|1135.59|1118.49|1136.08|1118.98|1136.08|1118.98|1135.57|1118.47|16
1651685920000|2022-05-04 17:38:40|1136.09|1118.99|1136.18|1119.08|1136.19|1119.09|1136.09|1118.99|7
1651685930000|2022-05-04 17:38:50|1136.17|1119.07|1136.25|1119.15|1136.25|1119.15|1136.17|1119.07|8
1651685940000|2022-05-04 17:39:00|1136.46|1119.36|1136.59|1119.49|1136.67|1119.57|1136.38|1119.28|13
1651685950000|2022-05-04 17:39:10|1136.53|1119.43|1136.82|1119.72|1136.82|1119.72|1136.53|1119.43|9
1651685960000|2022-05-04 17:39:20|1136.86|1119.76|1136.95|1119.85|1137.42|1120.32|1136.86|1119.76|12
1651685970000|2022-05-04 17:39:30|1136.97|1119.87|1137.04|1119.94|1137.04|1119.94|1136.97|1119.87|6
1651685980000|2022-05-04 17:39:40|1137.05|1119.95|1137.01|1119.91|1137.05|1119.95|1137.01|1119.91|2
1651685990000|2022-05-04 17:39:50|1137.02|1119.92|1137.46|1120.36|1137.46|1120.36|1137.01|1119.91|17
1651686000000|2022-05-04 17:40:00|1137.75|1120.65|1137.87|1120.77|1137.9|1120.8|1137.55|1120.45|17
1651686010000|2022-05-04 17:40:10|1137.89|1120.79|1138.38|1121.28|1138.38|1121.28|1137.87|1120.77|15
1651686020000|2022-05-04 17:40:20|1138.37|1121.27|1138.47|1121.37|1138.6|1121.5|1138.37|1121.27|13
1651686030000|2022-05-04 17:40:30|1138.49|1121.39|1139.37|1122.27|1139.37|1122.27|1138.49|1121.39|21
1651686040000|2022-05-04 17:40:40|1139.29|1122.19|1138.89|1121.79|1139.42|1122.32|1138.85|1121.75|16
1651686050000|2022-05-04 17:40:50|1138.87|1121.77|1138.75|1121.65|1138.87|1121.77|1138.58|1121.48|7
1651686060000|2022-05-04 17:41:00|1138.67|1121.57|1138.92|1121.82|1138.92|1121.82|1138.67|1121.57|12
1651686070000|2022-05-04 17:41:10|1139.01|1121.91|1139.42|1122.32|1139.61|1122.51|1138.98|1121.88|10
1651686090000|2022-05-04 17:41:30|1139.39|1122.29|1139.39|1122.29|1139.39|1122.29|1139.39|1122.29|1
1651686100000|2022-05-04 17:41:40|1139.26|1122.16|1139.26|1122.16|1139.26|1122.16|1139.26|1122.16|1
1651686110000|2022-05-04 17:41:50|1139.27|1122.17|1139.27|1122.17|1139.27|1122.17|1139.27|1122.17|1
1651686120000|2022-05-04 17:42:00|1139.39|1122.29|1139.69|1122.59|1139.69|1122.59|1139.39|1122.29|4
1651686130000|2022-05-04 17:42:10|1139.7|1122.6|1139.59|1122.49|1139.82|1122.72|1139.57|1122.47|16
1651686140000|2022-05-04 17:42:20|1139.6|1122.5|1139.97|1122.87|1140.04|1122.94|1139.6|1122.5|18
1651686150000|2022-05-04 17:42:30|1139.89|1122.79|1139.62|1122.52|1139.97|1122.87|1139.62|1122.52|20
1651686160000|2022-05-04 17:42:40|1139.7|1122.6|1139.7|1122.6|1139.92|1122.82|1139.7|1122.6|5
1651686170000|2022-05-04 17:42:50|1139.92|1122.82|1139.73|1122.63|1139.92|1122.82|1139.63|1122.53|12
1651686180000|2022-05-04 17:43:00|1139.87|1122.77|1139.84|1122.74|1139.93|1122.83|1139.65|1122.55|14
1651686190000|2022-05-04 17:43:10|1139.81|1122.71|1139.84|1122.74|1139.94|1122.84|1139.7|1122.6|15
1651686200000|2022-05-04 17:43:20|1139.81|1122.71|1139.86|1122.76|1139.94|1122.84|1139.7|1122.6|17
1651686210000|2022-05-04 17:43:30|1140.04|1122.94|1140.34|1123.24|1140.37|1123.27|1140.04|1122.94|7
1651686220000|2022-05-04 17:43:40|1140.37|1123.27|1140.37|1123.27|1140.37|1123.27|1140.37|1123.27|1
1651686230000|2022-05-04 17:43:50|1140.3|1123.2|1140.3|1123.2|1140.3|1123.2|1140.3|1123.2|1
1651686240000|2022-05-04 17:44:00|1140.27|1123.17|1140.56|1123.46|1140.58|1123.48|1140.27|1123.17|21
1651686250000|2022-05-04 17:44:10|1140.57|1123.47|1140.57|1123.47|1140.57|1123.47|1140.57|1123.47|1
1651686260000|2022-05-04 17:44:20|1140.54|1123.44|1140.46|1123.36|1140.54|1123.44|1140.45|1123.35|6
1651686270000|2022-05-04 17:44:30|1140.45|1123.35|1140.5|1123.4|1140.71|1123.61|1140.43|1123.33|23
1651686280000|2022-05-04 17:44:40|1140.47|1123.37|1140.6|1123.5|1140.7|1123.6|1140.45|1123.35|14
1651686290000|2022-05-04 17:44:50|1140.95|1123.85|1141.59|1124.49|1141.65|1124.55|1140.93|1123.83|22
1651686300000|2022-05-04 17:45:00|1141.53|1124.43|1141.69|1124.59|1141.95|1124.85|1141.52|1124.42|12
1651686310000|2022-05-04 17:45:10|1141.64|1124.54|1142.24|1125.14|1142.24|1125.14|1141.64|1124.54|17
1651686320000|2022-05-04 17:45:20|1142.25|1125.15|1142.26|1125.16|1142.26|1125.16|1142.25|1125.15|2
1651686330000|2022-05-04 17:45:30|1142.37|1125.27|1142.37|1125.27|1142.37|1125.27|1142.37|1125.27|1
1651686340000|2022-05-04 17:45:40|1142.44|1125.34|1142.45|1125.35|1142.45|1125.35|1142.44|1125.34|2
1651686350000|2022-05-04 17:45:50|1142.41|1125.31|1142.41|1125.31|1142.41|1125.31|1142.41|1125.31|1
1651686360000|2022-05-04 17:46:00|1142.37|1125.27|1142.13|1125.03|1142.85|1125.75|1142.13|1125.03|7
1651686370000|2022-05-04 17:46:10|1142.08|1124.98|1140.86|1123.76|1142.08|1124.98|1140.86|1123.76|22
1651686380000|2022-05-04 17:46:20|1140.87|1123.77|1140.21|1123.11|1140.87|1123.77|1140.19|1123.09|22
1651686390000|2022-05-04 17:46:30|1139.9|1122.8|1139.89|1122.79|1140.02|1122.92|1139.62|1122.52|19
1651686400000|2022-05-04 17:46:40|1140|1122.9|1139.74|1122.64|1140.04|1122.94|1139.74|1122.64|21
1651686410000|2022-05-04 17:46:50|1139.67|1122.57|1139.91|1122.81|1139.99|1122.89|1139.67|1122.57|12
1651686420000|2022-05-04 17:47:00|1139.94|1122.84|1139.39|1122.29|1139.94|1122.84|1139.27|1122.17|17
1651686430000|2022-05-04 17:47:10|1139.17|1122.07|1137.83|1120.73|1139.17|1122.07|1137.69|1120.59|30
1651686440000|2022-05-04 17:47:20|1137.81|1120.71|1137.56|1120.46|1137.92|1120.82|1137.48|1120.38|16
1651686450000|2022-05-04 17:47:30|1137.69|1120.59|1137.76|1120.66|1137.79|1120.69|1137.42|1120.32|15
1651686460000|2022-05-04 17:47:40|1137.42|1120.32|1137.98|1120.88|1138.02|1120.92|1137.42|1120.32|21
1651686470000|2022-05-04 17:47:50|1138|1120.9|1137.01|1119.91|1138.04|1120.94|1137|1119.9|25
1651686480000|2022-05-04 17:48:00|1137.04|1119.94|1137.06|1119.96|1137.08|1119.98|1136.55|1119.45|17
1651686490000|2022-05-04 17:48:10|1137.08|1119.98|1137.05|1119.95|1137.08|1119.98|1137|1119.9|9
1651686500000|2022-05-04 17:48:20|1136.95|1119.85|1136.98|1119.88|1136.98|1119.88|1136.95|1119.85|5
1651686510000|2022-05-04 17:48:30|1136.94|1119.84|1136.99|1119.89|1137.04|1119.94|1136.94|1119.84|9
1651686520000|2022-05-04 17:48:40|1137.03|1119.93|1136.96|1119.86|1137.04|1119.94|1136.96|1119.86|3
1651686530000|2022-05-04 17:48:50|1136.99|1119.89|1137.66|1120.56|1137.66|1120.56|1136.99|1119.89|21
1651686540000|2022-05-04 17:49:00|1137.75|1120.65|1137.12|1120.02|1138.06|1120.96|1137.06|1119.96|23
1651686550000|2022-05-04 17:49:10|1137.11|1120.01|1137.11|1120.01|1137.11|1120.01|1137.04|1119.94|7
1651686560000|2022-05-04 17:49:20|1136.87|1119.77|1137|1119.9|1137.07|1119.97|1136.87|1119.77|4
1651686570000|2022-05-04 17:49:30|1137.02|1119.92|1137.4|1120.3|1137.53|1120.43|1137|1119.9|13
1651686580000|2022-05-04 17:49:40|1137.38|1120.28|1137.1|1120|1137.58|1120.48|1137.07|1119.97|15
1651686590000|2022-05-04 17:49:50|1137.12|1120.02|1136.94|1119.84|1137.12|1120.02|1136.94|1119.84|10
1651686600000|2022-05-04 17:50:00|1136.93|1119.83|1136.75|1119.65|1136.93|1119.83|1136.53|1119.43|11
1651686610000|2022-05-04 17:50:10|1136.74|1119.64|1136.57|1119.47|1136.92|1119.82|1136.57|1119.47|18
1651686620000|2022-05-04 17:50:20|1136.77|1119.67|1136.85|1119.75|1136.85|1119.75|1136.62|1119.52|4
1651686630000|2022-05-04 17:50:30|1136.73|1119.63|1136.55|1119.45|1136.76|1119.66|1136.55|1119.45|4
1651686640000|2022-05-04 17:50:40|1136.73|1119.63|1136.6|1119.5|1136.73|1119.63|1136.58|1119.48|8
1651686650000|2022-05-04 17:50:50|1136.57|1119.47|1136.78|1119.68|1136.79|1119.69|1136.55|1119.45|11
1651686660000|2022-05-04 17:51:00|1136.79|1119.69|1137.01|1119.91|1137.05|1119.95|1136.79|1119.69|10
1651686670000|2022-05-04 17:51:10|1137.06|1119.96|1137.12|1120.02|1137.74|1120.64|1137.06|1119.96|15
1651686680000|2022-05-04 17:51:20|1137.13|1120.03|1137.13|1120.03|1137.19|1120.09|1137.12|1120.02|6
1651686690000|2022-05-04 17:51:30|1137.12|1120.02|1137.52|1120.42|1137.52|1120.42|1137.1|1120|14
1651686700000|2022-05-04 17:51:40|1137.56|1120.46|1137.01|1119.91|1137.56|1120.46|1137.01|1119.91|8
1651686710000|2022-05-04 17:51:50|1137.03|1119.93|1137.11|1120.01|1137.12|1120.02|1137|1119.9|11
1651686720000|2022-05-04 17:52:00|1137.1|1120|1137.02|1119.92|1137.1|1120|1137|1119.9|3
1651686730000|2022-05-04 17:52:10|1137.03|1119.93|1137.13|1120.03|1137.13|1120.03|1137.03|1119.93|7
1651686750000|2022-05-04 17:52:30|1137.12|1120.02|1137.15|1120.05|1137.15|1120.05|1137.12|1120.02|3
1651686760000|2022-05-04 17:52:40|1137.09|1119.99|1137.13|1120.03|1137.16|1120.06|1137.03|1119.93|10
1651686770000|2022-05-04 17:52:50|1137.17|1120.07|1137.17|1120.07|1137.17|1120.07|1137.11|1120.01|3
1651686780000|2022-05-04 17:53:00|1137.11|1120.01|1137.15|1120.05|1137.23|1120.13|1137.11|1120.01|3
1651686800000|2022-05-04 17:53:20|1137.21|1120.11|1137.19|1120.09|1137.21|1120.11|1137.19|1120.09|2
1651686810000|2022-05-04 17:53:30|1137.16|1120.06|1137.13|1120.03|1137.19|1120.09|1137.13|1120.03|4
1651686840000|2022-05-04 17:54:00|1137.24|1120.14|1137.23|1120.13|1137.27|1120.17|1137.23|1120.13|3
1651686860000|2022-05-04 17:54:20|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1137.18|1120.08|1
1651686870000|2022-05-04 17:54:30|1137.12|1120.02|1137.14|1120.04|1137.14|1120.04|1137.12|1120.02|2
1651686880000|2022-05-04 17:54:40|1137.33|1120.23|1137.23|1120.13|1137.65|1120.55|1137.23|1120.13|11
1651686890000|2022-05-04 17:54:50|1137.25|1120.15|1137.16|1120.06|1137.25|1120.15|1137.16|1120.06|5
1651686900000|2022-05-04 17:55:00|1137.17|1120.07|1137.19|1120.09|1137.19|1120.09|1137.16|1120.06|5
1651686910000|2022-05-04 17:55:10|1137.22|1120.12|1137.2|1120.1|1137.22|1120.12|1137.18|1120.08|3
1651686920000|2022-05-04 17:55:20|1137.15|1120.05|1137.17|1120.07|1137.17|1120.07|1137.1|1120|6
1651686930000|2022-05-04 17:55:30|1137.18|1120.08|1137.18|1120.08|1137.19|1120.09|1137.18|1120.08|5
1651686940000|2022-05-04 17:55:40|1137.16|1120.06|1137.16|1120.06|1137.16|1120.06|1137.16|1120.06|1
1651686950000|2022-05-04 17:55:50|1137.39|1120.29|1137.96|1120.86|1137.96|1120.86|1137.16|1120.06|14
1651686960000|2022-05-04 17:56:00|1138.09|1120.99|1138.38|1121.28|1138.69|1121.59|1138.07|1120.97|17
1651686970000|2022-05-04 17:56:10|1138.43|1121.33|1139.86|1122.76|1139.86|1122.76|1138.29|1121.19|27
1651686980000|2022-05-04 17:56:20|1139.91|1122.81|1141.1|1124|1141.1|1124|1139.87|1122.77|33
1651686990000|2022-05-04 17:56:30|1141.18|1124.08|1143.23|1126.13|1143.33|1126.23|1141.08|1123.98|32
1651687000000|2022-05-04 17:56:40|1143.35|1126.25|1144.7|1127.6|1145.39|1128.29|1143.35|1126.25|29
1651687010000|2022-05-04 17:56:50|1144.71|1127.61|1143.6|1126.5|1144.88|1127.78|1143.6|1126.5|27
1651687020000|2022-05-04 17:57:00|1143.61|1126.51|1143.72|1126.62|1143.72|1126.62|1143.58|1126.48|14
1651687030000|2022-05-04 17:57:10|1143.73|1126.63|1143.35|1126.25|1143.73|1126.63|1142.87|1125.77|15
1651687040000|2022-05-04 17:57:20|1143.83|1126.73|1146.11|1129.01|1146.14|1129.04|1143.83|1126.73|31
1651687050000|2022-05-04 17:57:30|1146.14|1129.04|1146.05|1128.95|1146.6|1129.5|1145.77|1128.67|26
1651687060000|2022-05-04 17:57:40|1146.08|1128.98|1145.07|1127.97|1146.08|1128.98|1144.64|1127.54|21
1651687070000|2022-05-04 17:57:50|1145.08|1127.98|1144.93|1127.83|1145.33|1128.23|1144.65|1127.55|14
1651687080000|2022-05-04 17:58:00|1144.97|1127.87|1144.31|1127.21|1144.97|1127.87|1144.31|1127.21|14
1651687090000|2022-05-04 17:58:10|1144.32|1127.22|1146.34|1129.24|1146.34|1129.24|1144.32|1127.22|31
1651687100000|2022-05-04 17:58:20|1146.39|1129.29|1145.21|1128.11|1146.39|1129.29|1145.14|1128.04|28
1651687110000|2022-05-04 17:58:30|1144.97|1127.87|1144.39|1127.29|1145.4|1128.3|1144.28|1127.18|30
1651687120000|2022-05-04 17:58:40|1144.28|1127.18|1144.22|1127.12|1144.75|1127.65|1144.09|1126.99|23
1651687130000|2022-05-04 17:58:50|1144.35|1127.25|1143.74|1126.64|1144.4|1127.3|1143.57|1126.47|25
1651687140000|2022-05-04 17:59:00|1143.57|1126.47|1143.98|1126.88|1144.06|1126.96|1143.14|1126.04|22
1651687150000|2022-05-04 17:59:10|1144.28|1127.18|1143.87|1126.77|1144.32|1127.22|1143.64|1126.54|22
1651687160000|2022-05-04 17:59:20|1143.88|1126.78|1143.03|1125.93|1143.95|1126.85|1143.03|1125.93|16
1651687170000|2022-05-04 17:59:30|1143.05|1125.95|1141.68|1124.58|1143.09|1125.99|1141.68|1124.58|20
1651687180000|2022-05-04 17:59:40|1141.65|1124.55|1141.82|1124.72|1141.82|1124.72|1141.45|1124.35|13
1651687190000|2022-05-04 17:59:50|1141.9|1124.8|1141.65|1124.55|1141.96|1124.86|1141.57|1124.47|12
1651687200000|2022-05-04 18:00:00|1141.71|1124.61|1146.47|1129.37|1146.47|1129.37|1141.54|1124.44|25
1651687210000|2022-05-04 18:00:10|1146.52|1129.42|1142.59|1125.49|1146.58|1129.48|1142.59|1125.49|23
1651687220000|2022-05-04 18:00:20|1142.19|1125.09|1132.68|1128.37|1142.28|1130.13|1131.82|1120.86|28
1651687230000|2022-05-04 18:00:30|1138.64|1128.42|1143.41|1126.31|1143.41|1128.51|1131.75|1121.54|24
1651687240000|2022-05-04 18:00:40|1143.51|1126.41|1143.66|1126.56|1143.66|1126.56|1142.33|1125.23|24
1651687250000|2022-05-04 18:00:50|1143.42|1126.32|1143.65|1126.55|1143.65|1126.55|1142.83|1125.73|23
1651687260000|2022-05-04 18:01:00|1143.71|1126.61|1146.36|1129.26|1147.02|1129.92|1143.71|1126.61|27
1651687270000|2022-05-04 18:01:10|1146.32|1129.22|1146.4|1129.3|1146.66|1129.56|1145.5|1128.4|24
1651687280000|2022-05-04 18:01:20|1146.47|1129.37|1148.08|1130.98|1148.08|1130.98|1146.04|1128.94|23
1651687290000|2022-05-04 18:01:30|1147.99|1130.89|1148.02|1130.92|1148.16|1131.06|1147.52|1130.42|26
1651687300000|2022-05-04 18:01:40|1147.89|1130.79|1147.04|1129.94|1148.17|1131.07|1146.4|1129.3|25
1651687310000|2022-05-04 18:01:50|1147.18|1130.08|1146.8|1129.7|1147.59|1130.49|1146.56|1129.46|21
1651687320000|2022-05-04 18:02:00|1146.76|1129.66|1146.82|1129.72|1147.36|1130.26|1146.34|1129.24|25
1651687330000|2022-05-04 18:02:10|1146.67|1129.57|1147.05|1129.95|1147.38|1130.28|1146.67|1129.57|22
1651687340000|2022-05-04 18:02:20|1146.55|1129.45|1145.77|1128.67|1146.72|1129.62|1145.25|1128.15|28
1651687350000|2022-05-04 18:02:30|1145.95|1128.85|1145.02|1127.92|1146.21|1129.11|1144.52|1127.42|24
1651687360000|2022-05-04 18:02:40|1145.04|1127.94|1144.54|1127.44|1145.04|1127.94|1143.75|1126.65|25
1651687370000|2022-05-04 18:02:50|1144.5|1127.4|1144.87|1127.77|1145.37|1128.27|1144.25|1127.15|25
1651687380000|2022-05-04 18:03:00|1144.82|1127.72|1143.62|1126.52|1144.82|1127.72|1143.62|1126.52|24
1651687390000|2022-05-04 18:03:10|1143.68|1126.58|1143.05|1125.95|1144.18|1127.08|1143.05|1125.95|25
1651687400000|2022-05-04 18:03:20|1143.1|1126|1143.27|1126.17|1143.74|1126.64|1142.43|1125.33|26
1651687410000|2022-05-04 18:03:30|1143.2|1126.1|1142.98|1125.88|1143.23|1126.13|1142.36|1125.26|25
1651687420000|2022-05-04 18:03:40|1142.86|1125.76|1144.07|1126.97|1144.47|1127.37|1142.86|1125.76|27
1651687430000|2022-05-04 18:03:50|1144.1|1127|1144.03|1126.93|1144.5|1127.4|1143.62|1126.52|28
1651687440000|2022-05-04 18:04:00|1144.02|1126.92|1143.7|1126.6|1144.02|1126.92|1143.37|1126.27|26
1651687450000|2022-05-04 18:04:10|1143.66|1126.56|1143.67|1126.57|1143.85|1126.75|1143.34|1126.24|24
1651687460000|2022-05-04 18:04:20|1143.69|1126.59|1144.62|1127.52|1144.95|1127.85|1143.64|1126.54|25
1651687470000|2022-05-04 18:04:30|1144.63|1127.53|1144.14|1127.04|1144.64|1127.54|1144|1126.9|24
1651687480000|2022-05-04 18:04:40|1144.11|1127.01|1144.99|1127.89|1145.16|1128.06|1144.11|1127.01|24
1651687490000|2022-05-04 18:04:50|1145.01|1127.91|1144.91|1127.81|1145.49|1128.39|1144.91|1127.81|23
1651687500000|2022-05-04 18:05:00|1144.9|1127.8|1145.42|1128.32|1145.42|1128.32|1144.88|1127.78|21
1651687510000|2022-05-04 18:05:10|1145.4|1128.3|1145.39|1128.29|1145.4|1128.3|1144.91|1127.81|24
1651687520000|2022-05-04 18:05:20|1145.41|1128.31|1147.11|1130.01|1147.11|1130.01|1145.41|1128.31|21
1651687530000|2022-05-04 18:05:30|1147.07|1129.97|1147.49|1130.39|1147.49|1130.39|1146.74|1129.64|25
1651687540000|2022-05-04 18:05:40|1147.5|1130.4|1147.85|1130.75|1148.02|1130.92|1147.35|1130.25|27
1651687550000|2022-05-04 18:05:50|1147.87|1130.77|1148.83|1131.73|1148.83|1131.73|1147.85|1130.75|22
1651687560000|2022-05-04 18:06:00|1148.84|1131.74|1148.13|1131.03|1149.22|1132.12|1148.13|1131.03|20
1651687570000|2022-05-04 18:06:10|1148.14|1131.04|1148.84|1131.74|1148.86|1131.76|1148.14|1131.04|23
1651687580000|2022-05-04 18:06:20|1148.81|1131.71|1148.32|1131.22|1148.81|1131.71|1148.19|1131.09|22
1651687590000|2022-05-04 18:06:30|1148.31|1131.21|1148.13|1131.03|1148.33|1131.23|1147.99|1130.89|15
1651687600000|2022-05-04 18:06:40|1148.14|1131.04|1148.3|1131.2|1148.94|1131.84|1148.14|1131.04|25
1651687610000|2022-05-04 18:06:50|1148.26|1131.16|1148.3|1131.2|1148.72|1131.62|1148.22|1131.12|21
1651687620000|2022-05-04 18:07:00|1148.32|1131.22|1147.04|1129.94|1148.39|1131.29|1147.04|1129.94|22
1651687630000|2022-05-04 18:07:10|1147.03|1129.93|1144.66|1127.56|1147.03|1129.93|1144.66|1127.56|28
1651687640000|2022-05-04 18:07:20|1144.63|1127.53|1143.29|1126.19|1144.68|1127.58|1143.29|1126.19|26
1651687650000|2022-05-04 18:07:30|1143.28|1126.18|1142.2|1125.1|1143.72|1126.62|1142.13|1125.03|23
1651687660000|2022-05-04 18:07:40|1142.28|1125.18|1142.25|1125.15|1142.37|1125.27|1141.78|1124.68|21
1651687670000|2022-05-04 18:07:50|1142.17|1125.07|1142.27|1125.17|1142.4|1125.3|1141.87|1124.77|24
1651687680000|2022-05-04 18:08:00|1142.28|1125.18|1138.96|1121.86|1142.28|1125.18|1138.76|1121.66|26
1651687690000|2022-05-04 18:08:10|1138.98|1121.88|1138.37|1121.27|1139.08|1121.98|1137.76|1120.66|24
1651687700000|2022-05-04 18:08:20|1138.39|1121.29|1139.21|1122.11|1139.29|1122.19|1138.37|1121.27|22
1651687710000|2022-05-04 18:08:30|1139.16|1122.06|1139.71|1122.61|1139.71|1122.61|1138.83|1121.73|20
1651687720000|2022-05-04 18:08:40|1140.05|1122.95|1140.94|1123.84|1141.34|1124.24|1140.02|1122.92|20
1651687730000|2022-05-04 18:08:50|1140.95|1123.85|1141.23|1124.13|1141.31|1124.21|1140.67|1123.57|24
1651687740000|2022-05-04 18:09:00|1141.14|1124.04|1141.04|1123.94|1141.16|1124.06|1140.93|1123.83|13
1651687750000|2022-05-04 18:09:10|1141.09|1123.99|1141.05|1123.95|1141.13|1124.03|1141.05|1123.95|14
1651687760000|2022-05-04 18:09:20|1140.91|1123.81|1140.84|1123.74|1140.91|1123.81|1140.6|1123.5|19
1651687770000|2022-05-04 18:09:30|1140.61|1123.51|1142.33|1125.23|1142.33|1125.23|1140.53|1123.43|24
1651687780000|2022-05-04 18:09:40|1142.34|1125.24|1142.61|1125.51|1143.14|1126.04|1142.23|1125.13|26
1651687790000|2022-05-04 18:09:50|1142.68|1125.58|1142.66|1125.56|1142.7|1125.6|1141.88|1124.78|29
1651687800000|2022-05-04 18:10:00|1142.79|1125.69|1143.04|1125.94|1143.4|1126.3|1142.79|1125.69|33
1651687810000|2022-05-04 18:10:10|1143.02|1125.92|1141.93|1124.83|1143.02|1125.92|1141.28|1124.18|34
1651687820000|2022-05-04 18:10:20|1141.97|1124.87|1142.55|1125.45|1143.3|1126.2|1141.97|1124.87|32
1651687830000|2022-05-04 18:10:30|1142.56|1125.46|1142.79|1125.69|1142.97|1125.87|1142.5|1125.4|26
1651687840000|2022-05-04 18:10:40|1142.69|1125.59|1142.05|1124.95|1142.69|1125.59|1142.05|1124.95|30
1651687850000|2022-05-04 18:10:50|1142.12|1125.02|1141.44|1124.34|1142.23|1125.13|1141.34|1124.24|24
1651687860000|2022-05-04 18:11:00|1141.31|1124.21|1141.82|1124.72|1142.01|1124.91|1141.24|1124.14|26
1651687870000|2022-05-04 18:11:10|1141.89|1124.79|1141.25|1124.15|1141.98|1124.88|1141.23|1124.13|31
1651687880000|2022-05-04 18:11:20|1141.28|1124.18|1141.06|1123.96|1141.42|1124.32|1141.06|1123.96|24
1651687890000|2022-05-04 18:11:30|1141.09|1123.99|1141.21|1124.11|1141.21|1124.11|1140.6|1123.5|23
1651687900000|2022-05-04 18:11:40|1141.41|1124.31|1142.65|1125.55|1142.88|1125.78|1141.4|1124.3|24
1651687910000|2022-05-04 18:11:50|1142.68|1125.58|1142.85|1125.75|1143.07|1125.97|1142.67|1125.57|29
1651687920000|2022-05-04 18:12:00|1142.89|1125.79|1142.21|1125.11|1143.05|1125.95|1142.11|1125.01|28
1651687930000|2022-05-04 18:12:10|1142.22|1125.12|1143.06|1125.96|1143.35|1126.25|1142.18|1125.08|28
1651687940000|2022-05-04 18:12:20|1142.89|1125.79|1143.65|1126.55|1143.65|1126.55|1142.89|1125.79|28
1651687950000|2022-05-04 18:12:30|1143.63|1126.53|1143.92|1126.82|1143.92|1126.82|1143.53|1126.43|24
1651687960000|2022-05-04 18:12:40|1143.87|1126.77|1143.78|1126.68|1144.03|1126.93|1143.74|1126.64|13
1651687970000|2022-05-04 18:12:50|1143.8|1126.7|1144.02|1126.92|1144.02|1126.92|1143.7|1126.6|23
1651687980000|2022-05-04 18:13:00|1143.78|1126.68|1143.87|1126.77|1144.19|1127.09|1143.77|1126.67|18
1651687990000|2022-05-04 18:13:10|1143.99|1126.89|1144.05|1126.95|1144.33|1127.23|1143.92|1126.82|16
1651688000000|2022-05-04 18:13:20|1144.06|1126.96|1144.14|1127.04|1144.6|1127.5|1144.02|1126.92|24
1651688010000|2022-05-04 18:13:30|1144.15|1127.05|1144.42|1127.32|1144.66|1127.56|1144.15|1127.05|13
1651688020000|2022-05-04 18:13:40|1144.37|1127.27|1146.04|1128.94|1146.19|1129.09|1144.37|1127.27|31
1651688030000|2022-05-04 18:13:50|1146.01|1128.91|1146.14|1129.04|1146.23|1129.13|1145.72|1128.62|24
1651688040000|2022-05-04 18:14:00|1146.17|1129.07|1145.06|1127.96|1146.17|1129.07|1145.03|1127.93|31
1651688050000|2022-05-04 18:14:10|1145.4|1128.3|1145.32|1128.22|1145.48|1128.38|1145.04|1127.94|22
1651688060000|2022-05-04 18:14:20|1145.49|1128.39|1145.6|1128.5|1145.87|1128.77|1145.49|1128.39|14
1651688070000|2022-05-04 18:14:30|1145.63|1128.53|1145.13|1128.03|1145.63|1128.53|1145.1|1128|12
1651688080000|2022-05-04 18:14:40|1145.07|1127.97|1144.54|1127.44|1145.07|1127.97|1144.34|1127.24|12
1651688090000|2022-05-04 18:14:50|1144.84|1127.74|1144.82|1127.72|1145.02|1127.92|1144.5|1127.4|22
1651688100000|2022-05-04 18:15:00|1144.85|1127.75|1144.27|1127.17|1144.88|1127.78|1144.21|1127.11|30
1651688110000|2022-05-04 18:15:10|1144.15|1127.05|1145|1127.9|1145.43|1128.33|1144.15|1127.05|25
1651688120000|2022-05-04 18:15:20|1144.95|1127.85|1145.01|1127.91|1145.4|1128.3|1144.95|1127.85|15
1651688130000|2022-05-04 18:15:30|1145.06|1127.96|1145.32|1128.22|1145.37|1128.27|1145.03|1127.93|16
1651688140000|2022-05-04 18:15:40|1145.29|1128.19|1145.62|1128.52|1145.67|1128.57|1145.21|1128.11|23
1651688150000|2022-05-04 18:15:50|1145.65|1128.55|1145.83|1128.73|1146.15|1129.05|1145.65|1128.55|14
1651688160000|2022-05-04 18:16:00|1145.81|1128.71|1146.4|1129.3|1146.45|1129.35|1145.62|1128.52|25
1651688170000|2022-05-04 18:16:10|1146.42|1129.32|1146.39|1129.29|1146.43|1129.33|1146.19|1129.09|22
1651688180000|2022-05-04 18:16:20|1146.4|1129.3|1146.48|1129.38|1146.48|1129.38|1145.95|1128.85|27
1651688190000|2022-05-04 18:16:30|1146.45|1129.35|1146.14|1129.04|1146.45|1129.35|1146.02|1128.92|13
1651688200000|2022-05-04 18:16:40|1146.04|1128.94|1146.12|1129.02|1146.13|1129.03|1146.04|1128.94|4
1651688210000|2022-05-04 18:16:50|1146.08|1128.98|1146.02|1128.92|1146.11|1129.01|1146.01|1128.91|9
1651688220000|2022-05-04 18:17:00|1145.97|1128.87|1145.03|1127.93|1146.03|1128.93|1145.03|1127.93|16
1651688230000|2022-05-04 18:17:10|1145.06|1127.96|1145.15|1128.05|1145.72|1128.62|1145.03|1127.93|25
1651688240000|2022-05-04 18:17:20|1145.08|1127.98|1145.05|1127.95|1145.73|1128.63|1144.99|1127.89|22
1651688250000|2022-05-04 18:17:30|1145.1|1128|1144.33|1127.23|1145.1|1128|1144.24|1127.14|13
1651688260000|2022-05-04 18:17:40|1144.23|1127.13|1143.77|1126.67|1144.23|1127.13|1143.77|1126.67|18
1651688270000|2022-05-04 18:17:50|1143.55|1126.45|1143.56|1126.46|1143.56|1126.46|1143.55|1126.45|2
1651688280000|2022-05-04 18:18:00|1143.53|1126.43|1142.9|1125.8|1143.53|1126.43|1142.85|1125.75|13
1651688290000|2022-05-04 18:18:10|1142.85|1125.75|1142.44|1125.34|1143.29|1126.19|1142.4|1125.3|15
1651688300000|2022-05-04 18:18:20|1142.42|1125.32|1142.06|1124.96|1142.52|1125.42|1141.83|1124.73|14
1651688310000|2022-05-04 18:18:30|1142.01|1124.91|1141.14|1124.04|1142.03|1124.93|1141.14|1124.04|16
1651688320000|2022-05-04 18:18:40|1141.08|1123.98|1141.09|1123.99|1141.3|1124.2|1141.08|1123.98|4
1651688330000|2022-05-04 18:18:50|1141.1|1124|1140.52|1123.42|1141.15|1124.05|1140.51|1123.41|18
1651688340000|2022-05-04 18:19:00|1140.51|1123.41|1139.27|1122.17|1140.54|1123.44|1139.27|1122.17|27
1651688350000|2022-05-04 18:19:10|1139.35|1122.25|1139.2|1122.1|1139.35|1122.25|1138.52|1121.42|28
1651688360000|2022-05-04 18:19:20|1139.14|1122.04|1138.91|1121.81|1139.35|1122.25|1138.84|1121.74|16
1651688370000|2022-05-04 18:19:30|1138.92|1121.82|1139.24|1122.14|1139.44|1122.34|1138.92|1121.82|21
1651688380000|2022-05-04 18:19:40|1139.26|1122.16|1139.64|1122.54|1140.06|1122.96|1139.26|1122.16|26
1651688390000|2022-05-04 18:19:50|1139.67|1122.57|1140.03|1122.93|1140.16|1123.06|1139.67|1122.57|17
1651688400000|2022-05-04 18:20:00|1140.01|1122.91|1139|1121.9|1140.16|1123.06|1139|1121.9|21
1651688410000|2022-05-04 18:20:10|1139.06|1121.96|1138.26|1121.16|1139.17|1122.07|1138.26|1121.16|28
1651688420000|2022-05-04 18:20:20|1138.09|1120.99|1137.81|1120.71|1138.34|1121.24|1137.09|1119.99|31
1651688430000|2022-05-04 18:20:30|1137.75|1120.65|1137.61|1120.51|1137.82|1120.72|1137.23|1120.13|18
1651688440000|2022-05-04 18:20:40|1137.24|1120.14|1136.58|1119.48|1137.86|1120.76|1136.58|1119.48|20
1651688450000|2022-05-04 18:20:50|1136.56|1119.46|1136.42|1119.32|1136.57|1119.47|1136.38|1119.28|14
1651688460000|2022-05-04 18:21:00|1136.28|1119.18|1135.65|1118.55|1136.28|1119.18|1135.65|1118.55|6
1651688470000|2022-05-04 18:21:10|1135.97|1118.87|1135.25|1118.15|1135.97|1118.87|1134.86|1117.76|23
1651688480000|2022-05-04 18:21:20|1135.26|1118.16|1134.89|1117.79|1135.31|1118.21|1134.89|1117.79|12
1651688490000|2022-05-04 18:21:30|1134.88|1117.78|1133.56|1116.46|1135|1117.9|1133.56|1116.46|17
1651688500000|2022-05-04 18:21:40|1133.58|1116.48|1134.19|1117.09|1134.19|1117.09|1133.2|1116.1|28
1651688510000|2022-05-04 18:21:50|1134.2|1117.1|1133.98|1116.88|1134.47|1117.37|1133.86|1116.76|17
1651688520000|2022-05-04 18:22:00|1134.07|1116.97|1133.85|1116.75|1134.1|1117|1133.27|1116.17|27
1651688530000|2022-05-04 18:22:10|1133.81|1116.71|1134.09|1116.99|1134.66|1117.56|1133.81|1116.71|23
1651688540000|2022-05-04 18:22:20|1134.05|1116.95|1133.92|1116.82|1134.09|1116.99|1133.89|1116.79|18
1651688550000|2022-05-04 18:22:30|1133.94|1116.84|1134.36|1117.26|1134.38|1117.28|1133.59|1116.49|20
1651688560000|2022-05-04 18:22:40|1134.4|1117.3|1136.06|1118.96|1136.29|1119.19|1134.4|1117.3|23
1651688570000|2022-05-04 18:22:50|1135.73|1118.63|1135.21|1118.11|1135.88|1118.78|1134.9|1117.8|22
1651688580000|2022-05-04 18:23:00|1135.19|1118.09|1136.02|1118.92|1136.02|1118.92|1135.05|1117.95|23
1651688590000|2022-05-04 18:23:10|1136.03|1118.93|1136.1|1119|1136.79|1119.69|1136.03|1118.93|23
1651688600000|2022-05-04 18:23:20|1136.07|1118.97|1136.59|1119.49|1136.65|1119.55|1136.05|1118.95|20
1651688610000|2022-05-04 18:23:30|1136.72|1119.62|1136.89|1119.79|1136.96|1119.86|1136.72|1119.62|10
1651688620000|2022-05-04 18:23:40|1136.56|1119.46|1137.38|1120.28|1137.38|1120.28|1136.54|1119.44|22
1651688630000|2022-05-04 18:23:50|1137.39|1120.29|1138.89|1121.79|1138.89|1121.79|1137.39|1120.29|24
1651688640000|2022-05-04 18:24:00|1138.9|1121.8|1140.82|1123.72|1141.08|1123.98|1138.72|1121.62|21
1651688650000|2022-05-04 18:24:10|1140.75|1123.65|1141.03|1123.93|1141.38|1124.28|1140.71|1123.61|24
1651688660000|2022-05-04 18:24:20|1141.06|1123.96|1140.2|1123.1|1141.06|1123.96|1140.2|1123.1|18
1651688670000|2022-05-04 18:24:30|1140.22|1123.12|1140.02|1122.92|1140.27|1123.17|1139.86|1122.76|17
1651688680000|2022-05-04 18:24:40|1140.16|1123.06|1140.01|1122.91|1140.16|1123.06|1139.97|1122.87|11
1651688690000|2022-05-04 18:24:50|1140.04|1122.94|1140.88|1123.78|1140.9|1123.8|1140.04|1122.94|15
1651688700000|2022-05-04 18:25:00|1140.72|1123.62|1141.04|1123.94|1141.04|1123.94|1140.6|1123.5|21
1651688710000|2022-05-04 18:25:10|1141.05|1123.95|1141.29|1124.19|1141.29|1124.19|1140.98|1123.88|17
1651688720000|2022-05-04 18:25:20|1141.36|1124.26|1140.94|1123.84|1141.36|1124.26|1140.87|1123.77|21
1651688730000|2022-05-04 18:25:30|1140.88|1123.78|1140.07|1122.97|1141.05|1123.95|1140.07|1122.97|22
1651688740000|2022-05-04 18:25:40|1140.1|1123|1140.8|1123.7|1140.8|1123.7|1140|1122.9|24
1651688750000|2022-05-04 18:25:50|1140.85|1123.75|1141.05|1123.95|1141.09|1123.99|1140.85|1123.75|20
1651688760000|2022-05-04 18:26:00|1141.06|1123.96|1141.67|1124.57|1141.67|1124.57|1141.06|1123.96|18
1651688770000|2022-05-04 18:26:10|1141.68|1124.58|1141.91|1124.81|1141.97|1124.87|1141.46|1124.36|18
1651688780000|2022-05-04 18:26:20|1141.92|1124.82|1142.75|1125.65|1143.02|1125.92|1141.92|1124.82|27
1651688790000|2022-05-04 18:26:30|1142.79|1125.69|1142.92|1125.82|1143.01|1125.91|1142.73|1125.63|19
1651688800000|2022-05-04 18:26:40|1142.93|1125.83|1143.21|1126.11|1143.23|1126.13|1142.93|1125.83|17
1651688810000|2022-05-04 18:26:50|1143.22|1126.12|1144.6|1127.5|1144.69|1127.59|1143.22|1126.12|22
1651688820000|2022-05-04 18:27:00|1144.57|1127.47|1144.89|1127.79|1144.89|1127.79|1143.88|1126.78|21
1651688830000|2022-05-04 18:27:10|1144.88|1127.78|1145.16|1128.06|1145.76|1128.66|1144.72|1127.62|28
1651688840000|2022-05-04 18:27:20|1145.17|1128.07|1145.58|1128.48|1145.58|1128.48|1144.91|1127.81|22
1651688850000|2022-05-04 18:27:30|1145.69|1128.59|1147.92|1130.82|1148.05|1130.95|1145.68|1128.58|29
1651688860000|2022-05-04 18:27:40|1147.93|1130.83|1147.83|1130.73|1147.93|1130.83|1147|1129.9|26
1651688870000|2022-05-04 18:27:50|1147.95|1130.85|1148.17|1131.07|1148.79|1131.69|1147.95|1130.85|29
1651688880000|2022-05-04 18:28:00|1148.18|1131.08|1148.02|1130.92|1148.68|1131.58|1148.01|1130.91|27
1651688890000|2022-05-04 18:28:10|1148.05|1130.95|1148.02|1130.92|1148.26|1131.16|1148.02|1130.92|25
1651688900000|2022-05-04 18:28:20|1148.01|1130.91|1146.97|1129.87|1148.11|1131.01|1146.72|1129.62|28
1651688910000|2022-05-04 18:28:30|1146.99|1129.89|1146.75|1129.65|1146.99|1129.89|1146.01|1128.91|30
1651688920000|2022-05-04 18:28:40|1146.76|1129.66|1147.02|1129.92|1147.52|1130.42|1146.76|1129.66|17
1651688930000|2022-05-04 18:28:50|1147.03|1129.93|1147.57|1130.47|1147.72|1130.62|1147.03|1129.93|19
1651688940000|2022-05-04 18:29:00|1147.56|1130.46|1147.02|1129.92|1148.13|1131.03|1147.01|1129.91|30
1651688950000|2022-05-04 18:29:10|1147.06|1129.96|1147.08|1129.98|1147.19|1130.09|1147.06|1129.96|5
1651688960000|2022-05-04 18:29:20|1147.04|1129.94|1146.23|1129.13|1147.11|1130.01|1145.66|1128.56|31
1651688970000|2022-05-04 18:29:30|1146.19|1129.09|1146.29|1129.19|1146.29|1129.19|1146.19|1129.09|8
1651688980000|2022-05-04 18:29:40|1146.33|1129.23|1146.94|1129.84|1146.96|1129.86|1146.22|1129.12|24
1651688990000|2022-05-04 18:29:50|1146.79|1129.69|1146.85|1129.75|1146.89|1129.79|1146.21|1129.11|24
1651689000000|2022-05-04 18:30:00|1146.77|1129.67|1148.02|1130.92|1148.02|1130.92|1146.77|1129.67|26
1651689010000|2022-05-04 18:30:10|1148.05|1130.95|1147.13|1130.03|1148.61|1131.51|1147.07|1129.97|34
1651689020000|2022-05-04 18:30:20|1147.05|1129.95|1146.08|1128.98|1147.11|1130.01|1146.08|1128.98|22
1651689030000|2022-05-04 18:30:30|1146.15|1129.05|1144.2|1127.1|1146.15|1129.05|1144.15|1127.05|31
1651689040000|2022-05-04 18:30:40|1144.18|1127.08|1140.59|1123.49|1144.18|1127.08|1140.59|1123.49|32
1651689050000|2022-05-04 18:30:50|1140.58|1123.48|1142|1124.9|1142.03|1124.93|1140.47|1123.37|37
1651689060000|2022-05-04 18:31:00|1141.99|1124.89|1142.61|1125.51|1142.65|1125.55|1141.99|1124.89|28
1651689070000|2022-05-04 18:31:10|1142.37|1125.27|1142.63|1125.53|1143.51|1126.41|1142.13|1125.03|31
1651689080000|2022-05-04 18:31:20|1142.64|1125.54|1141.94|1124.84|1142.64|1125.54|1141.65|1124.55|29
1651689090000|2022-05-04 18:31:30|1142.27|1125.17|1141.25|1124.15|1142.38|1125.28|1141.21|1124.11|24
1651689100000|2022-05-04 18:31:40|1141.36|1124.26|1142.19|1125.09|1142.19|1125.09|1140.99|1123.89|34
1651689110000|2022-05-04 18:31:50|1142.17|1125.07|1141.59|1124.49|1143.03|1125.93|1141.46|1124.36|29
1651689120000|2022-05-04 18:32:00|1142.05|1124.95|1140.25|1123.15|1142.07|1124.97|1140.25|1123.15|34
1651689130000|2022-05-04 18:32:10|1140.18|1123.08|1141.45|1124.35|1141.8|1124.7|1140.18|1123.08|26
1651689140000|2022-05-04 18:32:20|1141.36|1124.26|1140.41|1123.31|1141.47|1124.37|1139.99|1122.89|29
1651689150000|2022-05-04 18:32:30|1140.43|1123.33|1140.43|1123.33|1140.47|1123.37|1140.23|1123.13|27
1651689160000|2022-05-04 18:32:40|1140.44|1123.34|1141.03|1123.93|1141.05|1123.95|1140.21|1123.11|26
1651689170000|2022-05-04 18:32:50|1141.02|1123.92|1142.22|1125.12|1142.67|1125.57|1141|1123.9|32
1651689180000|2022-05-04 18:33:00|1142.28|1125.18|1141.31|1124.21|1142.44|1125.34|1141.31|1124.21|29
1651689190000|2022-05-04 18:33:10|1141.37|1124.27|1140.66|1123.56|1141.37|1124.27|1140.48|1123.38|29
1651689200000|2022-05-04 18:33:20|1140.75|1123.65|1140.28|1123.18|1140.76|1123.66|1140.19|1123.09|24
1651689210000|2022-05-04 18:33:30|1140.18|1123.08|1140.19|1123.09|1140.84|1123.74|1139.94|1122.84|23
1651689220000|2022-05-04 18:33:40|1140.29|1123.19|1138.91|1121.81|1140.49|1123.39|1138.75|1121.65|31
1651689230000|2022-05-04 18:33:50|1138.77|1121.67|1138.07|1120.97|1139.03|1121.93|1137.93|1120.83|19
1651689240000|2022-05-04 18:34:00|1137.93|1120.83|1137.04|1119.94|1137.93|1120.83|1136.96|1119.86|27
1651689250000|2022-05-04 18:34:10|1137.05|1119.95|1136.15|1119.05|1137.05|1119.95|1135.89|1118.79|25
1651689260000|2022-05-04 18:34:20|1136.06|1118.96|1134.61|1117.51|1136.06|1118.96|1134.54|1117.44|23
1651689270000|2022-05-04 18:34:30|1134.86|1117.76|1135.71|1118.61|1136.3|1119.2|1134.86|1117.76|27
1651689280000|2022-05-04 18:34:40|1135.84|1118.74|1136.6|1119.5|1137.23|1120.13|1135.82|1118.72|23
1651689290000|2022-05-04 18:34:50|1136.61|1119.51|1136.67|1119.57|1136.88|1119.78|1136.46|1119.36|15
1651689300000|2022-05-04 18:35:00|1136.87|1119.77|1134.87|1117.77|1136.87|1119.77|1134.78|1117.68|26
1651689310000|2022-05-04 18:35:10|1134.94|1117.84|1133.03|1115.93|1135.41|1118.31|1132.9|1115.8|31
1651689320000|2022-05-04 18:35:20|1133.08|1115.98|1133.96|1116.86|1133.96|1116.86|1132.49|1115.39|30
1651689330000|2022-05-04 18:35:30|1134|1116.9|1134.22|1117.12|1135.27|1118.17|1133.59|1116.49|31
1651689340000|2022-05-04 18:35:40|1134.39|1117.29|1136.4|1119.3|1136.4|1119.3|1134.39|1117.29|30
1651689350000|2022-05-04 18:35:50|1136.41|1119.31|1137.67|1120.57|1137.81|1120.71|1136.41|1119.31|33
1651689360000|2022-05-04 18:36:00|1137.62|1120.52|1137.62|1120.52|1137.76|1120.66|1136.69|1119.59|36
1651689370000|2022-05-04 18:36:10|1137.6|1120.5|1137.05|1119.95|1137.89|1120.79|1137.05|1119.95|34
1651689380000|2022-05-04 18:36:20|1137.18|1120.08|1136.99|1119.89|1137.18|1120.08|1136.88|1119.78|24
1651689390000|2022-05-04 18:36:30|1137.12|1120.02|1138.82|1121.72|1138.82|1121.72|1136.92|1119.82|26
1651689400000|2022-05-04 18:36:40|1138.83|1121.73|1140.18|1123.08|1140.66|1123.56|1138.83|1121.73|33
1651689410000|2022-05-04 18:36:50|1140.31|1123.21|1141.44|1124.34|1141.53|1124.43|1139.53|1122.43|31
1651689420000|2022-05-04 18:37:00|1141.57|1124.47|1139.84|1122.74|1141.57|1124.47|1139.53|1122.43|30
1651689430000|2022-05-04 18:37:10|1139.98|1122.88|1137.42|1120.32|1140|1122.9|1137.16|1120.06|28
1651689440000|2022-05-04 18:37:20|1137.44|1120.34|1137.56|1120.46|1137.59|1120.49|1136.96|1119.86|33
1651689450000|2022-05-04 18:37:30|1137.57|1120.47|1137.82|1120.72|1137.82|1120.72|1136.6|1119.5|31
1651689460000|2022-05-04 18:37:40|1138.08|1120.98|1137.7|1120.6|1138.34|1121.24|1137.3|1120.2|35
1651689470000|2022-05-04 18:37:50|1137.71|1120.61|1137.58|1120.48|1138.24|1121.14|1137.44|1120.34|34
1651689480000|2022-05-04 18:38:00|1137.82|1120.72|1137.17|1120.07|1137.82|1120.72|1137.07|1119.97|24
1651689490000|2022-05-04 18:38:10|1137.14|1120.04|1136.22|1119.12|1137.27|1120.17|1136.22|1119.12|26
1651689500000|2022-05-04 18:38:20|1136.31|1119.21|1136.27|1119.17|1136.34|1119.24|1135.49|1118.39|27
1651689510000|2022-05-04 18:38:30|1136.28|1119.18|1137.7|1120.6|1137.77|1120.67|1135.95|1118.85|27
1651689520000|2022-05-04 18:38:40|1137.68|1120.58|1137.55|1120.45|1138.26|1121.16|1137.51|1120.41|27
1651689530000|2022-05-04 18:38:50|1137.38|1120.28|1136.64|1119.54|1137.63|1120.53|1136.12|1119.02|34
1651689540000|2022-05-04 18:39:00|1136.54|1119.44|1136.25|1119.15|1136.54|1119.44|1135.46|1118.36|31
1651689550000|2022-05-04 18:39:10|1136.59|1119.49|1138.58|1121.48|1138.6|1121.5|1136.59|1119.49|34
1651689560000|2022-05-04 18:39:20|1138.56|1121.46|1137.55|1120.45|1138.6|1121.5|1137.1|1120|37
1651689570000|2022-05-04 18:39:30|1137.57|1120.47|1136.04|1118.94|1138.03|1120.93|1136.04|1118.94|32
1651689580000|2022-05-04 18:39:40|1136.29|1119.19|1136.08|1118.98|1136.67|1119.57|1135.91|1118.81|27
1651689590000|2022-05-04 18:39:50|1136.17|1119.07|1137.36|1120.26|1137.85|1120.75|1136.05|1118.95|31
1651689600000|2022-05-04 18:40:00|1137.18|1120.08|1136.11|1119.01|1137.24|1120.14|1135.66|1118.56|28
1651689610000|2022-05-04 18:40:10|1136.12|1119.02|1136.63|1119.53|1136.9|1119.8|1136.07|1118.97|31
1651689620000|2022-05-04 18:40:20|1136.68|1119.58|1137.49|1120.39|1137.84|1120.74|1136.62|1119.52|24
1651689630000|2022-05-04 18:40:30|1137.27|1120.17|1136.39|1119.29|1137.27|1120.17|1136.1|1119|33
1651689640000|2022-05-04 18:40:40|1136.65|1119.55|1136.94|1119.84|1137.15|1120.05|1136.65|1119.55|30
1651689650000|2022-05-04 18:40:50|1137.14|1120.04|1136.58|1119.48|1137.14|1120.04|1136.58|1119.48|26
1651689660000|2022-05-04 18:41:00|1136.59|1119.49|1137.4|1120.3|1137.4|1120.3|1136.59|1119.49|18
1651689670000|2022-05-04 18:41:10|1137.43|1120.33|1137.76|1120.66|1138.43|1121.33|1137.3|1120.2|25
1651689680000|2022-05-04 18:41:20|1137.77|1120.67|1138.71|1121.61|1138.82|1121.72|1137.64|1120.54|24
1651689690000|2022-05-04 18:41:30|1138.82|1121.72|1142.42|1125.32|1142.54|1125.44|1138.68|1121.58|36
1651689700000|2022-05-04 18:41:40|1142.52|1125.42|1141.97|1124.87|1142.88|1125.78|1141.8|1124.7|33
1651689710000|2022-05-04 18:41:50|1141.96|1124.86|1143.46|1126.36|1143.46|1126.36|1141.96|1124.86|28
1651689720000|2022-05-04 18:42:00|1143.47|1126.37|1143.72|1126.62|1144.61|1127.51|1142.98|1125.88|34
1651689730000|2022-05-04 18:42:10|1143.7|1126.6|1142.8|1125.7|1143.82|1126.72|1142.75|1125.65|28
1651689740000|2022-05-04 18:42:20|1142.81|1125.71|1142.71|1125.61|1142.87|1125.77|1142.02|1124.92|20
1651689750000|2022-05-04 18:42:30|1142.69|1125.59|1142.04|1124.94|1142.69|1125.59|1142|1124.9|16
1651689760000|2022-05-04 18:42:40|1141.91|1124.81|1140.9|1123.8|1141.98|1124.88|1140.32|1123.22|36
1651689770000|2022-05-04 18:42:50|1140.93|1123.83|1140.67|1123.57|1141.06|1123.96|1140.6|1123.5|20
1651689780000|2022-05-04 18:43:00|1140.61|1123.51|1140.93|1123.83|1141.15|1124.05|1140.61|1123.51|20
1651689790000|2022-05-04 18:43:10|1141|1123.9|1141.26|1124.16|1141.43|1124.33|1140.81|1123.71|23
1651689800000|2022-05-04 18:43:20|1141.32|1124.22|1140.93|1123.83|1141.33|1124.23|1140.21|1123.11|30
1651689810000|2022-05-04 18:43:30|1141.3|1124.2|1143.33|1126.23|1143.64|1126.54|1141.17|1124.07|35
1651689820000|2022-05-04 18:43:40|1143.56|1126.46|1144.24|1127.14|1144.77|1127.67|1143.56|1126.46|30
1651689830000|2022-05-04 18:43:50|1144.25|1127.15|1144.88|1127.78|1145.77|1128.67|1143.74|1126.64|32
1651689840000|2022-05-04 18:44:00|1144.99|1127.89|1145.12|1128.02|1145.36|1128.26|1144.48|1127.38|21
1651689850000|2022-05-04 18:44:10|1145.08|1127.98|1146.02|1128.92|1146.15|1129.05|1145.01|1127.91|24
1651689860000|2022-05-04 18:44:20|1146.03|1128.93|1146.92|1129.82|1147.05|1129.95|1146.03|1128.93|31
1651689870000|2022-05-04 18:44:30|1147.03|1129.93|1147.71|1130.61|1147.77|1130.67|1147.03|1129.93|16
1651689880000|2022-05-04 18:44:40|1147.72|1130.62|1148.74|1131.64|1148.92|1131.82|1147.69|1130.59|28
1651689890000|2022-05-04 18:44:50|1148.4|1131.3|1147.39|1130.29|1148.4|1131.3|1146.27|1129.17|35
1651689900000|2022-05-04 18:45:00|1147.18|1130.08|1147.78|1130.68|1147.79|1130.69|1147.07|1129.97|29
1651689910000|2022-05-04 18:45:10|1147.73|1130.63|1148.5|1131.4|1148.75|1131.65|1147.73|1130.63|29
1651689920000|2022-05-04 18:45:20|1148.56|1131.46|1148.38|1131.28|1148.97|1131.87|1148.32|1131.22|33
1651689930000|2022-05-04 18:45:30|1148.84|1131.74|1149.01|1131.91|1149.68|1132.58|1148.69|1131.59|28
1651689940000|2022-05-04 18:45:40|1148.8|1131.7|1148.6|1131.5|1148.9|1131.8|1148.24|1131.14|17
1651689950000|2022-05-04 18:45:50|1148.68|1131.58|1148.92|1131.82|1148.95|1131.85|1148.15|1131.05|22
1651689960000|2022-05-04 18:46:00|1148.95|1131.85|1150.24|1133.14|1150.24|1133.14|1148.93|1131.83|25
1651689970000|2022-05-04 18:46:10|1150.25|1133.15|1151.5|1134.4|1151.5|1134.4|1150.25|1133.15|28
1651689980000|2022-05-04 18:46:20|1151.52|1134.42|1152.56|1135.46|1152.67|1135.57|1151.52|1134.42|22
1651689990000|2022-05-04 18:46:30|1152.34|1135.24|1152.77|1135.67|1153.52|1136.42|1152.34|1135.24|21
1651690000000|2022-05-04 18:46:40|1152.81|1135.71|1153.66|1136.56|1153.66|1136.56|1152.6|1135.5|23
1651690010000|2022-05-04 18:46:50|1153.67|1136.57|1155.05|1137.95|1155.1|1138|1153.67|1136.57|20
1651690020000|2022-05-04 18:47:00|1155.13|1138.03|1156.25|1139.15|1156.26|1139.16|1154.49|1137.39|30
1651690030000|2022-05-04 18:47:10|1156.33|1139.23|1157.78|1140.68|1157.99|1140.89|1156.33|1139.23|34
1651690040000|2022-05-04 18:47:20|1157.82|1140.72|1156.37|1139.27|1157.85|1140.75|1156.29|1139.19|33
1651690050000|2022-05-04 18:47:30|1156.25|1139.15|1157.96|1140.86|1157.98|1140.88|1156.25|1139.15|28
1651690060000|2022-05-04 18:47:40|1157.99|1140.89|1159.04|1141.94|1159.04|1141.94|1157.69|1140.59|31
1651690070000|2022-05-04 18:47:50|1159.05|1141.95|1158.48|1141.38|1159.49|1142.39|1158.27|1141.17|29
1651690080000|2022-05-04 18:48:00|1158.49|1141.39|1158.05|1140.95|1158.85|1141.75|1157.79|1140.69|26
1651690090000|2022-05-04 18:48:10|1158.13|1141.03|1158.44|1141.34|1159.46|1142.36|1158.13|1141.03|29
1651690100000|2022-05-04 18:48:20|1158.41|1141.31|1159.95|1142.85|1159.95|1142.85|1158.06|1140.96|37
1651690110000|2022-05-04 18:48:30|1160.01|1142.91|1162.2|1145.1|1162.2|1145.1|1160.01|1142.91|33
1651690120000|2022-05-04 18:48:40|1162.47|1145.37|1164.51|1147.41|1165.39|1148.29|1162.47|1145.37|27
1651690130000|2022-05-04 18:48:50|1164.59|1147.49|1163.17|1146.07|1164.59|1147.49|1162.75|1145.65|33
1651690140000|2022-05-04 18:49:00|1163.13|1146.03|1168.2|1151.1|1168.23|1151.13|1163.13|1146.03|33
1651690150000|2022-05-04 18:49:10|1167.96|1150.86|1168.42|1151.32|1168.66|1151.56|1167.73|1150.63|25
1651690160000|2022-05-04 18:49:20|1168.52|1151.42|1170.72|1153.62|1170.72|1153.62|1168.52|1151.42|29
1651690170000|2022-05-04 18:49:30|1170.73|1153.63|1170.12|1153.02|1171.73|1154.63|1169.97|1152.87|22
1651690180000|2022-05-04 18:49:40|1170.13|1153.03|1171.29|1154.19|1171.29|1154.19|1169.92|1152.82|23
1651690190000|2022-05-04 18:49:50|1171.25|1154.15|1171.46|1154.36|1172.27|1155.17|1171.25|1154.15|25
1651690200000|2022-05-04 18:50:00|1171.49|1154.39|1173.44|1156.34|1173.44|1156.34|1171.3|1154.2|25
1651690210000|2022-05-04 18:50:10|1173.51|1156.41|1173.78|1156.68|1173.87|1156.77|1173.23|1156.13|19
1651690220000|2022-05-04 18:50:20|1174.11|1157.01|1176.63|1159.53|1176.79|1159.69|1174.11|1157.01|31
1651690230000|2022-05-04 18:50:30|1176.61|1159.51|1176.04|1158.94|1176.94|1159.84|1175.98|1158.88|29
1651690240000|2022-05-04 18:50:40|1176|1158.9|1174.72|1157.62|1176.8|1159.7|1174.72|1157.62|25
1651690250000|2022-05-04 18:50:50|1174.7|1157.6|1172.06|1154.96|1174.88|1157.78|1172.06|1154.96|34
1651690260000|2022-05-04 18:51:00|1172.05|1154.95|1173.76|1156.66|1173.78|1156.68|1171.5|1154.4|30
1651690270000|2022-05-04 18:51:10|1173.45|1156.35|1174.73|1157.63|1174.73|1157.63|1173.43|1156.33|21
1651690280000|2022-05-04 18:51:20|1174.79|1157.69|1174.99|1157.89|1174.99|1157.89|1174.3|1157.2|26
1651690290000|2022-05-04 18:51:30|1175.01|1157.91|1177.23|1160.13|1177.23|1160.13|1175.01|1157.91|22
1651690300000|2022-05-04 18:51:40|1177.57|1160.47|1180.01|1162.91|1180.01|1162.91|1177.57|1160.47|24
1651690310000|2022-05-04 18:51:50|1180.04|1162.94|1180.47|1163.37|1180.54|1163.44|1179.04|1161.94|26
1651690320000|2022-05-04 18:52:00|1179.86|1162.76|1180.75|1163.65|1180.75|1163.65|1179.86|1162.76|21
1651690330000|2022-05-04 18:52:10|1180.79|1163.69|1180.74|1163.64|1180.96|1163.86|1180.21|1163.11|33
1651690340000|2022-05-04 18:52:20|1180.76|1163.66|1181.17|1164.07|1181.51|1164.41|1180.76|1163.66|30
1651690350000|2022-05-04 18:52:30|1181.15|1164.05|1182.06|1164.96|1182.21|1165.11|1181.15|1164.05|27
1651690360000|2022-05-04 18:52:40|1182.07|1164.97|1181.82|1164.72|1182.77|1165.67|1181.77|1164.67|25
1651690370000|2022-05-04 18:52:50|1182|1164.9|1181.18|1164.08|1182.12|1165.02|1181.14|1164.04|24
1651690380000|2022-05-04 18:53:00|1181.22|1164.12|1183.42|1166.32|1183.51|1166.41|1181.16|1164.06|35
1651690390000|2022-05-04 18:53:10|1183.35|1166.25|1186.41|1169.31|1186.41|1169.31|1183.35|1166.25|31
1651690400000|2022-05-04 18:53:20|1186.51|1169.41|1185.98|1168.88|1187.01|1169.91|1185.16|1168.06|25
1651690410000|2022-05-04 18:53:30|1187.21|1170.11|1189.74|1172.64|1189.74|1172.64|1187.21|1170.11|19
1651690420000|2022-05-04 18:53:40|1189.72|1172.62|1189.64|1172.54|1191.1|1174|1189.44|1172.34|35
1651690430000|2022-05-04 18:53:50|1189.55|1172.45|1190.18|1173.08|1190.18|1173.08|1189.06|1171.96|27
1651690440000|2022-05-04 18:54:00|1190.19|1173.09|1193.21|1176.11|1193.36|1176.26|1190.19|1173.09|34
1651690450000|2022-05-04 18:54:10|1193.41|1176.31|1192.84|1175.74|1193.75|1176.65|1192.84|1175.74|32
1651690460000|2022-05-04 18:54:20|1192.68|1175.58|1190.77|1173.67|1192.79|1175.69|1190.34|1173.24|38
1651690470000|2022-05-04 18:54:30|1190.76|1173.66|1193.27|1176.17|1193.75|1176.65|1190.76|1173.66|27
1651690480000|2022-05-04 18:54:40|1193.11|1176.01|1191.44|1174.34|1193.23|1176.13|1191.44|1174.34|28
1651690490000|2022-05-04 18:54:50|1191.57|1174.47|1193.21|1176.11|1193.21|1176.11|1191.57|1174.47|22
1651690500000|2022-05-04 18:55:00|1193.45|1176.35|1192.21|1175.11|1193.55|1176.45|1192.02|1174.92|31
1651690510000|2022-05-04 18:55:10|1192.24|1175.14|1188.87|1171.77|1192.24|1175.14|1188.43|1171.33|29
1651690520000|2022-05-04 18:55:20|1189.08|1171.98|1190.15|1173.05|1190.15|1173.05|1188.75|1171.65|22
1651690530000|2022-05-04 18:55:30|1190.14|1173.04|1191.87|1174.77|1192.46|1175.36|1190.14|1173.04|30
1651690540000|2022-05-04 18:55:40|1191.88|1174.78|1192.28|1175.18|1192.54|1175.44|1191.82|1174.72|22
1651690550000|2022-05-04 18:55:50|1192.29|1175.19|1192.83|1175.73|1193.13|1176.03|1192.25|1175.15|17
1651690560000|2022-05-04 18:56:00|1192.71|1175.61|1192.03|1174.93|1192.73|1175.63|1190.58|1173.48|26
1651690570000|2022-05-04 18:56:10|1191.63|1174.53|1192.04|1174.94|1192.13|1175.03|1191.16|1174.06|17
1651690580000|2022-05-04 18:56:20|1192.32|1175.22|1192.1|1175|1192.32|1175.22|1192.06|1174.96|16
1651690590000|2022-05-04 18:56:30|1192.12|1175.02|1192.36|1175.26|1192.6|1175.5|1192.03|1174.93|19
1651690600000|2022-05-04 18:56:40|1192.35|1175.25|1191|1173.9|1192.36|1175.26|1191|1173.9|26
1651690610000|2022-05-04 18:56:50|1190.99|1173.89|1191.34|1174.24|1191.35|1174.25|1190.23|1173.13|23
1651690620000|2022-05-04 18:57:00|1191.38|1174.28|1190.13|1173.03|1191.38|1174.28|1190.13|1173.03|20
1651690630000|2022-05-04 18:57:10|1190.12|1173.02|1187.19|1170.09|1190.12|1173.02|1187.15|1170.05|27
1651690640000|2022-05-04 18:57:20|1187.2|1170.1|1187.91|1170.81|1188.01|1170.91|1186.86|1169.76|26
1651690650000|2022-05-04 18:57:30|1187.92|1170.82|1187.66|1170.56|1188|1170.9|1187.24|1170.14|19
1651690660000|2022-05-04 18:57:40|1187.69|1170.59|1187.08|1169.98|1188|1170.9|1187.08|1169.98|22
1651690670000|2022-05-04 18:57:50|1187.04|1169.94|1187.11|1170.01|1187.11|1170.01|1186.61|1169.51|12
1651690680000|2022-05-04 18:58:00|1187.28|1170.18|1187.87|1170.77|1188.09|1170.99|1187.21|1170.11|21
1651690690000|2022-05-04 18:58:10|1187.86|1170.76|1188.03|1170.93|1188.03|1170.93|1187.61|1170.51|20
1651690700000|2022-05-04 18:58:20|1187.96|1170.86|1187.85|1170.75|1188.03|1170.93|1187.33|1170.23|27
1651690710000|2022-05-04 18:58:30|1187.86|1170.76|1187.96|1170.86|1188.14|1171.04|1187.86|1170.76|21
1651690720000|2022-05-04 18:58:40|1187.97|1170.87|1187.41|1170.31|1188.01|1170.91|1187.31|1170.21|18
1651690730000|2022-05-04 18:58:50|1187.43|1170.33|1188.07|1170.97|1188.07|1170.97|1187.43|1170.33|13
1651690740000|2022-05-04 18:59:00|1188.01|1170.91|1187.41|1170.31|1188.04|1170.94|1187.41|1170.31|13
1651690750000|2022-05-04 18:59:10|1187.37|1170.27|1186.98|1169.88|1187.37|1170.27|1186.11|1169.01|29
1651690760000|2022-05-04 18:59:20|1187.04|1169.94|1186.86|1169.76|1187.28|1170.18|1186.86|1169.76|24
1651690770000|2022-05-04 18:59:30|1186.82|1169.72|1187.06|1169.96|1187.09|1169.99|1186.82|1169.72|15
1651690780000|2022-05-04 18:59:40|1187.02|1169.92|1186.43|1169.33|1187.07|1169.97|1186.3|1169.2|17
1651690790000|2022-05-04 18:59:50|1186.11|1169.01|1187.02|1169.92|1187.1|1170|1185.83|1168.73|23
1651690800000|2022-05-04 19:00:00|1187|1169.9|1189.16|1172.06|1189.16|1172.06|1187|1169.9|29
1651690810000|2022-05-04 19:00:10|1188.95|1171.85|1188.98|1171.88|1189.06|1171.96|1188.67|1171.57|21
1651690820000|2022-05-04 19:00:20|1189.16|1172.06|1188.9|1171.8|1191.05|1173.95|1188.36|1171.26|36
1651690830000|2022-05-04 19:00:30|1189.28|1172.18|1188.95|1171.85|1189.52|1172.42|1188.09|1170.99|29
1651690840000|2022-05-04 19:00:40|1188.96|1171.86|1187.96|1170.86|1189.06|1171.96|1187.91|1170.81|24
1651690850000|2022-05-04 19:00:50|1187.69|1170.59|1187.99|1170.89|1188.19|1171.09|1187.35|1170.25|21
1651690860000|2022-05-04 19:01:00|1187.8|1170.7|1188.3|1171.2|1188.76|1171.66|1187.64|1170.54|24
1651690870000|2022-05-04 19:01:10|1188.31|1171.21|1189.06|1171.96|1189.16|1172.06|1188.29|1171.19|29
1651690880000|2022-05-04 19:01:20|1189.08|1171.98|1188.98|1171.88|1189.18|1172.08|1188.67|1171.57|25
1651690890000|2022-05-04 19:01:30|1189|1171.9|1189.38|1172.28|1189.39|1172.29|1188.83|1171.73|21
1651690900000|2022-05-04 19:01:40|1189.29|1172.19|1189.23|1172.13|1189.57|1172.47|1189.19|1172.09|20
1651690910000|2022-05-04 19:01:50|1189.14|1172.04|1188.99|1171.89|1189.24|1172.14|1188.98|1171.88|23
1651690920000|2022-05-04 19:02:00|1188.74|1171.64|1187.5|1170.4|1188.78|1171.68|1187.26|1170.16|35
1651690930000|2022-05-04 19:02:10|1187.33|1170.23|1187.76|1170.66|1187.83|1170.73|1187.27|1170.17|31
1651690940000|2022-05-04 19:02:20|1187.82|1170.72|1187.87|1170.77|1188|1170.9|1187.52|1170.42|27
1651690950000|2022-05-04 19:02:30|1188.38|1171.28|1188.03|1170.93|1188.51|1171.41|1188.03|1170.93|22
1651690960000|2022-05-04 19:02:40|1188.04|1170.94|1188.85|1171.75|1188.97|1171.87|1188.04|1170.94|19
1651690970000|2022-05-04 19:02:50|1188.9|1171.8|1189.15|1172.05|1189.18|1172.08|1188.81|1171.71|10
1651690980000|2022-05-04 19:03:00|1189.12|1172.02|1189.51|1172.41|1189.87|1172.77|1188.58|1171.48|23
1651690990000|2022-05-04 19:03:10|1189.62|1172.52|1188.45|1171.35|1189.62|1172.52|1188.19|1171.09|28
1651691000000|2022-05-04 19:03:20|1188.41|1171.31|1188.62|1171.52|1188.77|1171.67|1187.81|1170.71|28
1651691010000|2022-05-04 19:03:30|1188.59|1171.49|1187.44|1170.34|1188.59|1171.49|1187.19|1170.09|27
1651691020000|2022-05-04 19:03:40|1187.43|1170.33|1187|1169.9|1187.44|1170.34|1186.43|1169.33|20
1651691030000|2022-05-04 19:03:50|1187.09|1169.99|1188.44|1171.34|1188.58|1171.48|1187.05|1169.95|29
1651691040000|2022-05-04 19:04:00|1188.43|1171.33|1187.83|1170.73|1188.61|1171.51|1187.83|1170.73|22
1651691050000|2022-05-04 19:04:10|1187.81|1170.71|1187.19|1170.09|1187.81|1170.71|1187.1|1170|20
1651691060000|2022-05-04 19:04:20|1187.14|1170.04|1188.03|1170.93|1188.03|1170.93|1186.96|1169.86|29
1651691070000|2022-05-04 19:04:30|1188.08|1170.98|1188.18|1171.08|1188.55|1171.45|1188.01|1170.91|22
1651691080000|2022-05-04 19:04:40|1188.15|1171.05|1188.28|1171.18|1188.29|1171.19|1187.99|1170.89|18
1651691090000|2022-05-04 19:04:50|1188.29|1171.19|1190.36|1173.26|1190.37|1173.27|1188.24|1171.14|30
1651691100000|2022-05-04 19:05:00|1190.72|1173.62|1191.95|1174.85|1192.12|1175.02|1190.72|1173.62|29
1651691110000|2022-05-04 19:05:10|1191.82|1174.72|1191.79|1174.69|1191.82|1174.72|1190.97|1173.87|26
1651691120000|2022-05-04 19:05:20|1191.84|1174.74|1192.03|1174.93|1192.18|1175.08|1191.77|1174.67|24
1651691130000|2022-05-04 19:05:30|1192.05|1174.95|1191.98|1174.88|1192.05|1174.95|1191.98|1174.88|7
1651691140000|2022-05-04 19:05:40|1192.15|1175.05|1191.9|1174.8|1192.24|1175.14|1191.88|1174.78|18
1651691150000|2022-05-04 19:05:50|1191.91|1174.81|1192|1174.9|1192.01|1174.91|1191.91|1174.81|14
1651691160000|2022-05-04 19:06:00|1191.97|1174.87|1193.76|1176.66|1193.76|1176.66|1191.91|1174.81|28
1651691170000|2022-05-04 19:06:10|1194.18|1177.08|1194.63|1177.53|1194.63|1177.53|1194.09|1176.99|16
1651691180000|2022-05-04 19:06:20|1194.54|1177.44|1196.34|1179.24|1196.34|1179.24|1194.54|1177.44|20
1651691190000|2022-05-04 19:06:30|1196.41|1179.31|1196.13|1179.03|1196.58|1179.48|1195.4|1178.3|25
1651691200000|2022-05-04 19:06:40|1196.14|1179.04|1196.43|1179.33|1197.27|1180.17|1196.14|1179.04|23
1651691210000|2022-05-04 19:06:50|1196.39|1179.29|1195.44|1178.34|1196.93|1179.83|1195.38|1178.28|25
1651691220000|2022-05-04 19:07:00|1195.45|1178.35|1195.17|1178.07|1195.68|1178.58|1194.89|1177.79|32
1651691230000|2022-05-04 19:07:10|1195.18|1178.08|1195.74|1178.64|1196.1|1179|1195.12|1178.02|32
1651691240000|2022-05-04 19:07:20|1195.73|1178.63|1197.07|1179.97|1197.63|1180.53|1195.21|1178.11|32
1651691250000|2022-05-04 19:07:30|1197.2|1180.1|1197|1179.9|1197.2|1180.1|1196.38|1179.28|36
1651691260000|2022-05-04 19:07:40|1197.04|1179.94|1196.78|1179.68|1197.07|1179.97|1196.4|1179.3|26
1651691270000|2022-05-04 19:07:50|1196.86|1179.76|1196.36|1179.26|1196.86|1179.76|1195.6|1178.5|35
1651691280000|2022-05-04 19:08:00|1196.45|1179.35|1198.81|1181.71|1198.92|1181.82|1196.45|1179.35|32
1651691290000|2022-05-04 19:08:10|1198.84|1181.74|1198.96|1181.86|1198.97|1181.87|1198.28|1181.18|27
1651691300000|2022-05-04 19:08:20|1199.12|1182.02|1200.53|1183.43|1200.53|1183.43|1199.12|1182.02|27
1651691310000|2022-05-04 19:08:30|1200.66|1183.56|1199.79|1182.69|1201.04|1183.94|1199.22|1182.12|29
1651691320000|2022-05-04 19:08:40|1199.34|1182.24|1205.9|1188.8|1205.9|1188.8|1199.34|1182.24|34
1651691330000|2022-05-04 19:08:50|1205.44|1188.34|1205.51|1188.41|1206.6|1189.5|1205.36|1188.26|27
1651691340000|2022-05-04 19:09:00|1205.36|1188.26|1205.51|1188.41|1205.86|1188.76|1205|1187.9|21
1651691350000|2022-05-04 19:09:10|1205.47|1188.37|1203.64|1186.54|1205.47|1188.37|1202.97|1185.87|31
1651691360000|2022-05-04 19:09:20|1203.66|1186.56|1203.53|1186.43|1204.23|1187.13|1203.53|1186.43|24
1651691370000|2022-05-04 19:09:30|1203.54|1186.44|1202.64|1185.54|1203.54|1186.44|1202|1184.9|27
1651691380000|2022-05-04 19:09:40|1203.11|1186.01|1202.98|1185.88|1203.85|1186.75|1202.98|1185.88|26
1651691390000|2022-05-04 19:09:50|1203|1185.9|1202.92|1185.82|1203.01|1185.91|1202.92|1185.82|4
1651691400000|2022-05-04 19:10:00|1203.33|1186.23|1203.25|1186.15|1203.33|1186.23|1202.96|1185.86|10
1651691410000|2022-05-04 19:10:10|1203.32|1186.22|1203.38|1186.28|1204.07|1186.97|1202.93|1185.83|24
1651691420000|2022-05-04 19:10:20|1203.33|1186.23|1203.77|1186.67|1203.8|1186.7|1202.88|1185.78|29
1651691430000|2022-05-04 19:10:30|1203.94|1186.84|1203.23|1186.13|1203.99|1186.89|1203.03|1185.93|20
1651691440000|2022-05-04 19:10:40|1203.01|1185.91|1203|1185.9|1203.95|1186.85|1202.48|1185.38|29
1651691450000|2022-05-04 19:10:50|1203.01|1185.91|1202.86|1185.76|1203.18|1186.08|1202.13|1185.03|25
1651691460000|2022-05-04 19:11:00|1202.69|1185.59|1202.98|1185.88|1203.03|1185.93|1202.31|1185.21|19
1651691470000|2022-05-04 19:11:10|1202.62|1185.52|1203.01|1185.91|1203.07|1185.97|1202.62|1185.52|18
1651691480000|2022-05-04 19:11:20|1203.02|1185.92|1205.22|1188.12|1206.19|1189.09|1203.01|1185.91|29
1651691490000|2022-05-04 19:11:30|1205.19|1188.09|1204.31|1187.21|1205.21|1188.11|1204.24|1187.14|24
1651691500000|2022-05-04 19:11:40|1204.27|1187.17|1204.47|1187.37|1204.95|1187.85|1204.06|1186.96|29
1651691510000|2022-05-04 19:11:50|1204.63|1187.53|1202.49|1185.39|1204.73|1187.63|1202.49|1185.39|29
1651691520000|2022-05-04 19:12:00|1202.27|1185.17|1202.95|1185.85|1202.98|1185.88|1202.27|1185.17|30
1651691530000|2022-05-04 19:12:10|1203.08|1185.98|1204.77|1187.67|1204.77|1187.67|1203.08|1185.98|20
1651691540000|2022-05-04 19:12:20|1205.15|1188.05|1205.63|1188.53|1206.93|1189.83|1205.15|1188.05|27
1651691550000|2022-05-04 19:12:30|1205.47|1188.37|1204.43|1187.33|1205.47|1188.37|1204.43|1187.33|19
1651691560000|2022-05-04 19:12:40|1204.41|1187.31|1205.01|1187.91|1205.01|1187.91|1203.41|1186.31|24
1651691570000|2022-05-04 19:12:50|1205.03|1187.93|1204.6|1187.5|1205.03|1187.93|1204.08|1186.98|22
1651691580000|2022-05-04 19:13:00|1205.02|1187.92|1205.2|1188.1|1205.2|1188.1|1204.96|1187.86|12
1651691590000|2022-05-04 19:13:10|1205.21|1188.11|1205.98|1188.88|1205.98|1188.88|1205.2|1188.1|17
1651691600000|2022-05-04 19:13:20|1205.97|1188.87|1207.2|1190.1|1207.21|1190.11|1205.89|1188.79|21
1651691610000|2022-05-04 19:13:30|1207.16|1190.06|1206.89|1189.79|1207.19|1190.09|1206.61|1189.51|30
1651691620000|2022-05-04 19:13:40|1206.69|1189.59|1206.21|1189.11|1206.81|1189.71|1205.94|1188.84|24
1651691630000|2022-05-04 19:13:50|1206.23|1189.13|1206.62|1189.52|1206.95|1189.85|1206.02|1188.92|17
1651691640000|2022-05-04 19:14:00|1206.58|1189.48|1206.24|1189.14|1206.58|1189.48|1206.09|1188.99|20
1651691650000|2022-05-04 19:14:10|1206.6|1189.5|1206.97|1189.87|1206.97|1189.87|1206.36|1189.26|30
1651691660000|2022-05-04 19:14:20|1207.04|1189.94|1206.81|1189.71|1207.13|1190.03|1206.81|1189.71|19
1651691670000|2022-05-04 19:14:30|1206.69|1189.59|1205.39|1188.29|1206.69|1189.59|1205.39|1188.29|20
1651691680000|2022-05-04 19:14:40|1205.57|1188.47|1204.17|1187.07|1205.57|1188.47|1204.17|1187.07|24
1651691690000|2022-05-04 19:14:50|1204.53|1187.43|1204.75|1187.65|1204.82|1187.72|1204.28|1187.18|23
1651691700000|2022-05-04 19:15:00|1204.83|1187.73|1205.89|1188.79|1206|1188.9|1204.83|1187.73|18
1651691710000|2022-05-04 19:15:10|1205.91|1188.81|1205.04|1187.94|1205.96|1188.86|1205.01|1187.91|14
1651691720000|2022-05-04 19:15:20|1205.06|1187.96|1204.34|1187.24|1205.3|1188.2|1203.95|1186.85|17
1651691730000|2022-05-04 19:15:30|1204.3|1187.2|1205|1187.9|1205.03|1187.93|1204.3|1187.2|22
1651691740000|2022-05-04 19:15:40|1205.03|1187.93|1204.93|1187.83|1205.03|1187.93|1204.91|1187.81|13
1651691750000|2022-05-04 19:15:50|1204.96|1187.86|1204.11|1187.01|1204.97|1187.87|1204.1|1187|11
1651691760000|2022-05-04 19:16:00|1204.05|1186.95|1204.76|1187.66|1204.78|1187.68|1204.05|1186.95|25
1651691770000|2022-05-04 19:16:10|1204.7|1187.6|1206.74|1189.64|1206.74|1189.64|1204.7|1187.6|20
1651691780000|2022-05-04 19:16:20|1206.75|1189.65|1207.59|1190.49|1207.59|1190.49|1206.75|1189.65|11
1651691790000|2022-05-04 19:16:30|1207.79|1190.69|1207.88|1190.78|1207.88|1190.78|1207.65|1190.55|9
1651691800000|2022-05-04 19:16:40|1207.96|1190.86|1208.49|1191.39|1208.54|1191.44|1207.06|1189.96|24
1651691810000|2022-05-04 19:16:50|1208.62|1191.52|1207.44|1190.34|1208.7|1191.6|1207.44|1190.34|29
1651691820000|2022-05-04 19:17:00|1207.51|1190.41|1207.01|1189.91|1207.68|1190.58|1206.91|1189.81|20
1651691830000|2022-05-04 19:17:10|1207.08|1189.98|1207.18|1190.08|1207.21|1190.11|1207.01|1189.91|7
1651691840000|2022-05-04 19:17:20|1207.19|1190.09|1207.16|1190.06|1207.94|1190.84|1207.03|1189.93|22
1651691850000|2022-05-04 19:17:30|1207.15|1190.05|1207.89|1190.79|1207.89|1190.79|1207.04|1189.94|18
1651691860000|2022-05-04 19:17:40|1207.79|1190.69|1208.85|1191.75|1208.86|1191.76|1207.74|1190.64|20
1651691870000|2022-05-04 19:17:50|1208.9|1191.8|1209.72|1192.62|1209.72|1192.62|1208.9|1191.8|17
1651691880000|2022-05-04 19:18:00|1209.7|1192.6|1209.4|1192.3|1209.7|1192.6|1208.99|1191.89|23
1651691890000|2022-05-04 19:18:10|1209.31|1192.21|1208.75|1191.65|1209.69|1192.59|1208.62|1191.52|13
1651691900000|2022-05-04 19:18:20|1208.8|1191.7|1208.01|1190.91|1208.87|1191.77|1207.29|1190.19|27
1651691910000|2022-05-04 19:18:30|1207.99|1190.89|1208.07|1190.97|1208.4|1191.3|1207.81|1190.71|18
1651691920000|2022-05-04 19:18:40|1208.04|1190.94|1208.07|1190.97|1208.12|1191.02|1207.98|1190.88|11
1651691930000|2022-05-04 19:18:50|1208.06|1190.96|1206.35|1189.25|1208.06|1190.96|1206.18|1189.08|24
1651691940000|2022-05-04 19:19:00|1206.28|1189.18|1205.27|1188.17|1206.28|1189.18|1205.19|1188.09|27
1651691950000|2022-05-04 19:19:10|1205.25|1188.15|1204.18|1187.08|1205.38|1188.28|1204.18|1187.08|27
1651691960000|2022-05-04 19:19:20|1204.15|1187.05|1204.63|1187.53|1204.75|1187.65|1204.08|1186.98|26
1651691970000|2022-05-04 19:19:30|1204.56|1187.46|1202.89|1185.79|1204.56|1187.46|1202.33|1185.23|30
1651691980000|2022-05-04 19:19:40|1202.81|1185.71|1202.35|1185.25|1203.2|1186.1|1202.29|1185.19|25
1651691990000|2022-05-04 19:19:50|1202.38|1185.28|1202.42|1185.32|1202.97|1185.87|1202.3|1185.2|29
1651692000000|2022-05-04 19:20:00|1202.43|1185.33|1202.78|1185.68|1202.78|1185.68|1202.07|1184.97|26
1651692010000|2022-05-04 19:20:10|1202.79|1185.69|1203.74|1186.64|1204.04|1186.94|1202.11|1185.01|34
1651692020000|2022-05-04 19:20:20|1203.78|1186.68|1205.95|1188.85|1205.95|1188.85|1203.78|1186.68|32
1651692030000|2022-05-04 19:20:30|1205.99|1188.89|1205.19|1188.09|1205.99|1188.89|1205|1187.9|27
1651692040000|2022-05-04 19:20:40|1205.22|1188.12|1204.88|1187.78|1205.7|1188.6|1204.86|1187.76|34
1651692050000|2022-05-04 19:20:50|1204.96|1187.86|1205.2|1188.1|1205.2|1188.1|1204.8|1187.7|27
1651692060000|2022-05-04 19:21:00|1205.04|1187.94|1205.89|1188.79|1205.89|1188.79|1205.04|1187.94|29
1651692070000|2022-05-04 19:21:10|1205.96|1188.86|1204.72|1187.62|1206.06|1188.96|1204.72|1187.62|29
1651692080000|2022-05-04 19:21:20|1204.65|1187.55|1204.63|1187.53|1204.73|1187.63|1204.22|1187.12|25
1651692090000|2022-05-04 19:21:30|1204.61|1187.51|1204.43|1187.33|1204.99|1187.89|1204.42|1187.32|22
1651692100000|2022-05-04 19:21:40|1204.41|1187.31|1203.2|1186.1|1204.41|1187.31|1203.2|1186.1|18
1651692110000|2022-05-04 19:21:50|1203.27|1186.17|1203.95|1186.85|1203.97|1186.87|1203.21|1186.11|20
1651692120000|2022-05-04 19:22:00|1203.96|1186.86|1203.5|1186.4|1204.14|1187.04|1203.43|1186.33|23
1651692130000|2022-05-04 19:22:10|1203.92|1186.82|1204.75|1187.65|1204.79|1187.69|1203.85|1186.75|24
1651692140000|2022-05-04 19:22:20|1204.8|1187.7|1206.28|1189.18|1206.44|1189.34|1204.75|1187.65|22
1651692150000|2022-05-04 19:22:30|1206.22|1189.12|1205.46|1188.36|1206.22|1189.12|1205.15|1188.05|27
1651692160000|2022-05-04 19:22:40|1205.47|1188.37|1206.53|1189.43|1206.55|1189.45|1205.45|1188.35|27
1651692170000|2022-05-04 19:22:50|1206.54|1189.44|1207.5|1190.4|1207.5|1190.4|1206.54|1189.44|21
1651692180000|2022-05-04 19:23:00|1207.67|1190.57|1208.98|1191.88|1209.57|1192.47|1207.67|1190.57|20
1651692190000|2022-05-04 19:23:10|1208.86|1191.76|1207.99|1190.89|1209.01|1191.91|1207.25|1190.15|32
1651692200000|2022-05-04 19:23:20|1207.75|1190.65|1208.02|1190.92|1208.51|1191.41|1207.75|1190.65|29
1651692210000|2022-05-04 19:23:30|1208.05|1190.95|1209.05|1191.95|1209.05|1191.95|1207.9|1190.8|30
1651692220000|2022-05-04 19:23:40|1209.11|1192.01|1208.87|1191.77|1210.22|1193.12|1208.86|1191.76|28
1651692230000|2022-05-04 19:23:50|1208.88|1191.78|1209.54|1192.44|1209.69|1192.59|1208.81|1191.71|25
1651692240000|2022-05-04 19:24:00|1209.51|1192.41|1209|1191.9|1209.51|1192.41|1208.89|1191.79|19
1651692250000|2022-05-04 19:24:10|1209.13|1192.03|1208.99|1191.89|1209.23|1192.13|1208.97|1191.87|14
1651692260000|2022-05-04 19:24:20|1209.14|1192.04|1208.16|1191.06|1209.14|1192.04|1208.1|1191|13
1651692270000|2022-05-04 19:24:30|1207.98|1190.88|1208.74|1191.64|1208.82|1191.72|1207.98|1190.88|21
1651692280000|2022-05-04 19:24:40|1208.65|1191.55|1209|1191.9|1209|1191.9|1208.25|1191.15|19
1651692290000|2022-05-04 19:24:50|1208.94|1191.84|1208.93|1191.83|1209.01|1191.91|1208.9|1191.8|14
1651692300000|2022-05-04 19:25:00|1208.88|1191.78|1208.95|1191.85|1209.05|1191.95|1208.68|1191.58|19
1651692310000|2022-05-04 19:25:10|1208.96|1191.86|1208.99|1191.89|1209.09|1191.99|1208.96|1191.86|14
1651692320000|2022-05-04 19:25:20|1208.97|1191.87|1208.51|1191.41|1208.98|1191.88|1208.51|1191.41|4
1651692330000|2022-05-04 19:25:30|1208.48|1191.38|1207.3|1190.2|1208.48|1191.38|1207.3|1190.2|23
1651692340000|2022-05-04 19:25:40|1207.25|1190.15|1207.25|1190.15|1207.66|1190.56|1207.07|1189.97|28
1651692350000|2022-05-04 19:25:50|1207.24|1190.14|1207.93|1190.83|1207.93|1190.83|1207.12|1190.02|14
1651692360000|2022-05-04 19:26:00|1207.97|1190.87|1209.93|1192.83|1209.93|1192.83|1207.95|1190.85|29
1651692370000|2022-05-04 19:26:10|1209.89|1192.79|1209.67|1192.57|1210.14|1193.04|1209.17|1192.07|19
1651692380000|2022-05-04 19:26:20|1209.65|1192.55|1209.37|1192.27|1209.91|1192.81|1209.25|1192.15|16
1651692390000|2022-05-04 19:26:30|1209.35|1192.25|1209.94|1192.84|1209.94|1192.84|1209.27|1192.17|18
1651692400000|2022-05-04 19:26:40|1209.63|1192.53|1207.62|1190.52|1209.7|1192.6|1207.62|1190.52|26
1651692410000|2022-05-04 19:26:50|1207.53|1190.43|1207.16|1190.06|1207.56|1190.46|1207.16|1190.06|15
1651692420000|2022-05-04 19:27:00|1207.14|1190.04|1207.32|1190.22|1207.73|1190.63|1207.06|1189.96|19
1651692430000|2022-05-04 19:27:10|1207.15|1190.05|1206.51|1189.41|1207.79|1190.69|1206.51|1189.41|17
1651692440000|2022-05-04 19:27:20|1206.56|1189.46|1207.72|1190.62|1207.72|1190.62|1206.56|1189.46|17
1651692450000|2022-05-04 19:27:30|1207.71|1190.61|1208.11|1191.01|1208.29|1191.19|1207.66|1190.56|24
1651692460000|2022-05-04 19:27:40|1208.1|1191|1207.62|1190.52|1208.1|1191|1207.62|1190.52|27
1651692470000|2022-05-04 19:27:50|1207.54|1190.44|1208.1|1191|1208.12|1191.02|1207.54|1190.44|19
1651692480000|2022-05-04 19:28:00|1208.11|1191.01|1208.1|1191|1208.15|1191.05|1207.87|1190.77|18
1651692490000|2022-05-04 19:28:10|1208.11|1191.01|1208.99|1191.89|1208.99|1191.89|1208.11|1191.01|14
1651692500000|2022-05-04 19:28:20|1209.01|1191.91|1210.1|1193|1210.19|1193.09|1209.01|1191.91|25
1651692510000|2022-05-04 19:28:30|1209.97|1192.87|1209.93|1192.83|1210.15|1193.05|1209.88|1192.78|19
1651692520000|2022-05-04 19:28:40|1209.94|1192.84|1210.93|1193.83|1210.95|1193.85|1209.94|1192.84|19
1651692530000|2022-05-04 19:28:50|1210.76|1193.66|1211.05|1193.95|1211.06|1193.96|1210.68|1193.58|17
1651692540000|2022-05-04 19:29:00|1211.13|1194.03|1211.1|1194|1211.23|1194.13|1210.98|1193.88|17
1651692550000|2022-05-04 19:29:10|1211.09|1193.99|1211|1193.9|1211.1|1194|1210.94|1193.84|18
1651692560000|2022-05-04 19:29:20|1211.14|1194.04|1211.29|1194.19|1211.29|1194.19|1211.1|1194|6
1651692570000|2022-05-04 19:29:30|1211.27|1194.17|1211.14|1194.04|1211.27|1194.17|1211.07|1193.97|5
1651692580000|2022-05-04 19:29:40|1211.15|1194.05|1211.29|1194.19|1211.29|1194.19|1211.15|1194.05|6
1651692590000|2022-05-04 19:29:50|1211.76|1194.66|1210.99|1193.89|1211.76|1194.66|1210.99|1193.89|8
1651692600000|2022-05-04 19:30:00|1211.08|1193.98|1210.18|1193.08|1211.54|1194.44|1210.18|1193.08|35
1651692610000|2022-05-04 19:30:10|1210.17|1193.07|1210.84|1193.74|1210.86|1193.76|1209.92|1192.82|23
1651692620000|2022-05-04 19:30:20|1210.86|1193.76|1210.93|1193.83|1210.94|1193.84|1210.86|1193.76|5
1651692630000|2022-05-04 19:30:30|1210.91|1193.81|1209.86|1192.76|1210.91|1193.81|1209.66|1192.56|17
1651692640000|2022-05-04 19:30:40|1209.84|1192.74|1209.45|1192.35|1209.84|1192.74|1209.31|1192.21|17
1651692650000|2022-05-04 19:30:50|1209.43|1192.33|1209.99|1192.89|1210.01|1192.91|1209.17|1192.07|18
1651692660000|2022-05-04 19:31:00|1210|1192.9|1210.94|1193.84|1210.99|1193.89|1209.99|1192.89|14
1651692670000|2022-05-04 19:31:10|1210.95|1193.85|1212.03|1194.93|1212.03|1194.93|1210.91|1193.81|24
1651692680000|2022-05-04 19:31:20|1212.04|1194.94|1212|1194.9|1212.36|1195.26|1211.87|1194.77|28
1651692690000|2022-05-04 19:31:30|1211.99|1194.89|1211.93|1194.83|1212.02|1194.92|1211.31|1194.21|17
1651692700000|2022-05-04 19:31:40|1211.95|1194.85|1211.92|1194.82|1212.06|1194.96|1211.92|1194.82|21
1651692710000|2022-05-04 19:31:50|1211.95|1194.85|1212.12|1195.02|1212.13|1195.03|1211.95|1194.85|10
1651692720000|2022-05-04 19:32:00|1212.16|1195.06|1212.16|1195.06|1212.18|1195.08|1212.1|1195|7
1651692730000|2022-05-04 19:32:10|1212.15|1195.05|1212.17|1195.07|1212.2|1195.1|1212.04|1194.94|17
1651692740000|2022-05-04 19:32:20|1212.18|1195.08|1212.69|1195.59|1212.93|1195.83|1212.18|1195.08|17
1651692750000|2022-05-04 19:32:30|1212.72|1195.62|1213.75|1196.65|1213.76|1196.66|1212.72|1195.62|22
1651692760000|2022-05-04 19:32:40|1213.84|1196.74|1212.63|1195.53|1213.87|1196.77|1212.63|1195.53|24
1651692770000|2022-05-04 19:32:50|1212.61|1195.51|1212.11|1195.01|1212.93|1195.83|1212.06|1194.96|13
1651692780000|2022-05-04 19:33:00|1212.1|1195|1212.87|1195.77|1213.04|1195.94|1212.1|1195|27
1651692790000|2022-05-04 19:33:10|1212.81|1195.71|1212.7|1195.6|1212.81|1195.71|1212.3|1195.2|17
1651692800000|2022-05-04 19:33:20|1212.69|1195.59|1211.53|1194.43|1212.69|1195.59|1211.5|1194.4|21
1651692810000|2022-05-04 19:33:30|1211.32|1194.22|1211.45|1194.35|1211.45|1194.35|1211.32|1194.22|7
1651692820000|2022-05-04 19:33:40|1211.41|1194.31|1211.43|1194.33|1211.56|1194.46|1211.4|1194.3|8
1651692830000|2022-05-04 19:33:50|1211.41|1194.31|1211.38|1194.28|1211.46|1194.36|1211.36|1194.26|11
1651692840000|2022-05-04 19:34:00|1211.35|1194.25|1210.83|1193.73|1211.35|1194.25|1210.79|1193.69|21
1651692850000|2022-05-04 19:34:10|1210.8|1193.7|1210.44|1193.34|1210.8|1193.7|1210.09|1192.99|7
1651692860000|2022-05-04 19:34:20|1210.41|1193.31|1210.31|1193.21|1210.41|1193.31|1210.31|1193.21|3
1651692870000|2022-05-04 19:34:30|1210.26|1193.16|1209.73|1192.63|1210.35|1193.25|1209.73|1192.63|22
1651692880000|2022-05-04 19:34:40|1209.46|1192.36|1209.37|1192.27|1209.46|1192.36|1208.82|1191.72|19
1651692890000|2022-05-04 19:34:50|1209.39|1192.29|1209.03|1191.93|1209.5|1192.4|1209.03|1191.93|13
1651692900000|2022-05-04 19:35:00|1209.04|1191.94|1208.98|1191.88|1209.1|1192|1208.86|1191.76|11
1651692910000|2022-05-04 19:35:10|1209.09|1191.99|1208.1|1191|1209.09|1191.99|1208.1|1191|20
1651692920000|2022-05-04 19:35:20|1208.05|1190.95|1208|1190.9|1208.35|1191.25|1207.98|1190.88|7
1651692930000|2022-05-04 19:35:30|1208.01|1190.91|1207.62|1190.52|1208.1|1191|1207.42|1190.32|17
1651692940000|2022-05-04 19:35:40|1207.5|1190.4|1208.31|1191.21|1208.55|1191.45|1207.2|1190.1|28
1651692950000|2022-05-04 19:35:50|1208.26|1191.16|1209.01|1191.91|1209.23|1192.13|1208.26|1191.16|24
1651692960000|2022-05-04 19:36:00|1209.12|1192.02|1209.82|1192.72|1209.82|1192.72|1209.07|1191.97|22
1651692970000|2022-05-04 19:36:10|1209.84|1192.74|1209.62|1192.52|1209.98|1192.88|1209.57|1192.47|26
1651692980000|2022-05-04 19:36:20|1209.56|1192.46|1209.13|1192.03|1209.56|1192.46|1209.11|1192.01|17
1651692990000|2022-05-04 19:36:30|1209.05|1191.95|1209.97|1192.87|1210.13|1193.03|1209.05|1191.95|27
1651693000000|2022-05-04 19:36:40|1209.98|1192.88|1210.69|1193.59|1210.69|1193.59|1209.98|1192.88|24
1651693010000|2022-05-04 19:36:50|1210.68|1193.58|1210.79|1193.69|1211.11|1194.01|1210.68|1193.58|12
1651693020000|2022-05-04 19:37:00|1210.8|1193.7|1210.97|1193.87|1211.12|1194.02|1210.8|1193.7|16
1651693030000|2022-05-04 19:37:10|1210.96|1193.86|1211.94|1194.84|1211.94|1194.84|1210.96|1193.86|22
1651693040000|2022-05-04 19:37:20|1211.93|1194.83|1212.04|1194.94|1212.2|1195.1|1211.88|1194.78|19
1651693050000|2022-05-04 19:37:30|1212.08|1194.98|1211.87|1194.77|1212.08|1194.98|1211.86|1194.76|13
1651693060000|2022-05-04 19:37:40|1211.9|1194.8|1212.05|1194.95|1212.18|1195.08|1211.13|1194.03|15
1651693070000|2022-05-04 19:37:50|1212.18|1195.08|1212|1194.9|1212.4|1195.3|1212|1194.9|16
1651693080000|2022-05-04 19:38:00|1212.11|1195.01|1212.97|1195.87|1213.01|1195.91|1212.08|1194.98|14
1651693090000|2022-05-04 19:38:10|1212.98|1195.88|1212.99|1195.89|1213.15|1196.05|1212.97|1195.87|17
1651693100000|2022-05-04 19:38:20|1212.98|1195.88|1211.26|1194.16|1212.98|1195.88|1210.95|1193.85|25
1651693110000|2022-05-04 19:38:30|1211.05|1193.95|1210.96|1193.86|1211.05|1193.95|1210.34|1193.24|25
1651693120000|2022-05-04 19:38:40|1210.95|1193.85|1210.97|1193.87|1210.98|1193.88|1210.91|1193.81|9
1651693130000|2022-05-04 19:38:50|1210.96|1193.86|1211.18|1194.08|1211.18|1194.08|1210.95|1193.85|12
1651693140000|2022-05-04 19:39:00|1211.15|1194.05|1212.82|1195.72|1212.82|1195.72|1211.15|1194.05|20
1651693150000|2022-05-04 19:39:10|1212.81|1195.71|1214.39|1197.29|1214.45|1197.35|1212.74|1195.64|27
1651693160000|2022-05-04 19:39:20|1214.41|1197.31|1214.87|1197.77|1215.22|1198.12|1214.41|1197.31|32
1651693170000|2022-05-04 19:39:30|1214.77|1197.67|1214.57|1197.47|1214.93|1197.83|1214.09|1196.99|24
1651693180000|2022-05-04 19:39:40|1214.55|1197.45|1216.95|1199.85|1216.95|1199.85|1214.55|1197.45|25
1651693190000|2022-05-04 19:39:50|1216.96|1199.86|1217.22|1200.12|1217.52|1200.42|1216.95|1199.85|22
1651693200000|2022-05-04 19:40:00|1217.19|1200.09|1215.73|1198.63|1217.19|1200.09|1215.7|1198.6|24
1651693210000|2022-05-04 19:40:10|1215.62|1198.52|1217.01|1199.91|1217.05|1199.95|1215.6|1198.5|20
1651693220000|2022-05-04 19:40:20|1217.02|1199.92|1217.5|1200.4|1217.5|1200.4|1217.02|1199.92|12
1651693230000|2022-05-04 19:40:30|1217.38|1200.28|1215.14|1198.04|1217.62|1200.52|1215.12|1198.02|21
1651693240000|2022-05-04 19:40:40|1215.16|1198.06|1215.86|1198.76|1215.86|1198.76|1215.16|1198.06|17
1651693250000|2022-05-04 19:40:50|1216.05|1198.95|1214.36|1197.26|1216.08|1198.98|1214.34|1197.24|14
1651693260000|2022-05-04 19:41:00|1214.02|1196.92|1214.08|1196.98|1214.17|1197.07|1213.86|1196.76|15
1651693270000|2022-05-04 19:41:10|1213.97|1196.87|1214.15|1197.05|1214.15|1197.05|1213.94|1196.84|16
1651693280000|2022-05-04 19:41:20|1214.14|1197.04|1214.05|1196.95|1214.33|1197.23|1214.05|1196.95|21
1651693290000|2022-05-04 19:41:30|1214.03|1196.93|1213.55|1196.45|1214.03|1196.93|1213.55|1196.45|11
1651693300000|2022-05-04 19:41:40|1213.27|1196.17|1212.46|1195.36|1213.27|1196.17|1212.46|1195.36|15
1651693310000|2022-05-04 19:41:50|1212.45|1195.35|1213.07|1195.97|1213.07|1195.97|1212.45|1195.35|18
1651693320000|2022-05-04 19:42:00|1213.11|1196.01|1213.69|1196.59|1213.76|1196.66|1213.06|1195.96|19
1651693330000|2022-05-04 19:42:10|1213.93|1196.83|1213.98|1196.88|1213.99|1196.89|1213.86|1196.76|11
1651693340000|2022-05-04 19:42:20|1214.01|1196.91|1214.05|1196.95|1215.22|1198.12|1214.01|1196.91|24
1651693350000|2022-05-04 19:42:30|1214.03|1196.93|1214.38|1197.28|1214.62|1197.52|1214.03|1196.93|13
1651693360000|2022-05-04 19:42:40|1214.55|1197.45|1214.36|1197.26|1214.55|1197.45|1214.31|1197.21|10
1651693370000|2022-05-04 19:42:50|1214.35|1197.25|1214.36|1197.26|1214.41|1197.31|1214.34|1197.24|8
1651693380000|2022-05-04 19:43:00|1214.41|1197.31|1214.44|1197.34|1214.61|1197.51|1214.41|1197.31|7
1651693390000|2022-05-04 19:43:10|1214.3|1197.2|1213.17|1196.07|1214.3|1197.2|1213.17|1196.07|18
1651693400000|2022-05-04 19:43:20|1213.07|1195.97|1211.57|1194.47|1213.07|1195.97|1211.57|1194.47|18
1651693410000|2022-05-04 19:43:30|1211.53|1194.43|1211.2|1194.1|1211.53|1194.43|1210.94|1193.84|23
1651693420000|2022-05-04 19:43:40|1211.23|1194.13|1211.14|1194.04|1211.23|1194.13|1210.95|1193.85|12
1651693430000|2022-05-04 19:43:50|1211.12|1194.02|1212.03|1194.93|1212.15|1195.05|1211.09|1193.99|25
1651693440000|2022-05-04 19:44:00|1212.09|1194.99|1210.94|1193.84|1212.43|1195.33|1210.48|1193.38|25
1651693450000|2022-05-04 19:44:10|1210.99|1193.89|1211.3|1194.2|1211.3|1194.2|1210.99|1193.89|12
1651693460000|2022-05-04 19:44:20|1211.33|1194.23|1211.09|1193.99|1211.35|1194.25|1211.09|1193.99|8
1651693470000|2022-05-04 19:44:30|1211.04|1193.94|1210.77|1193.67|1211.09|1193.99|1210.57|1193.47|11
1651693480000|2022-05-04 19:44:40|1210.79|1193.69|1211.08|1193.98|1211.08|1193.98|1210.75|1193.65|10
1651693490000|2022-05-04 19:44:50|1211.07|1193.97|1211.09|1193.99|1211.14|1194.04|1210.12|1193.02|23
1651693500000|2022-05-04 19:45:00|1211.08|1193.98|1208.8|1191.7|1211.08|1193.98|1208.31|1191.21|32
1651693510000|2022-05-04 19:45:10|1208.78|1191.68|1208.83|1191.73|1208.89|1191.79|1207.98|1190.88|19
1651693520000|2022-05-04 19:45:20|1208.55|1191.45|1207.94|1190.84|1208.94|1191.84|1207.94|1190.84|9
1651693530000|2022-05-04 19:45:30|1207.9|1190.8|1207.62|1190.52|1208.01|1190.91|1207.15|1190.05|21
1651693540000|2022-05-04 19:45:40|1207.12|1190.02|1207.11|1190.01|1207.13|1190.03|1206.84|1189.74|9
1651693550000|2022-05-04 19:45:50|1207.1|1190|1207.19|1190.09|1207.27|1190.17|1207.09|1189.99|15
1651693560000|2022-05-04 19:46:00|1207.17|1190.07|1207.48|1190.38|1207.96|1190.86|1207.14|1190.04|17
1651693570000|2022-05-04 19:46:10|1207.53|1190.43|1207.39|1190.29|1207.54|1190.44|1207.33|1190.23|4
1651693580000|2022-05-04 19:46:20|1207.35|1190.25|1207.35|1190.25|1207.35|1190.25|1207.35|1190.25|1
1651693590000|2022-05-04 19:46:30|1207.45|1190.35|1206.92|1189.82|1207.45|1190.35|1206.92|1189.82|7
1651693600000|2022-05-04 19:46:40|1206.96|1189.86|1207.12|1190.02|1207.15|1190.05|1206.96|1189.86|17
1651693610000|2022-05-04 19:46:50|1207.15|1190.05|1207.1|1190|1207.15|1190.05|1207.09|1189.99|15
1651693620000|2022-05-04 19:47:00|1207.09|1189.99|1207.8|1190.7|1207.9|1190.8|1207.09|1189.99|19
1651693630000|2022-05-04 19:47:10|1207.85|1190.75|1208.09|1190.99|1208.1|1191|1207.19|1190.09|23
1651693640000|2022-05-04 19:47:20|1208.1|1191|1208.11|1191.01|1208.13|1191.03|1207.95|1190.85|13
1651693650000|2022-05-04 19:47:30|1208.13|1191.03|1207.57|1190.47|1208.13|1191.03|1207.54|1190.44|7
1651693660000|2022-05-04 19:47:40|1207.36|1190.26|1207.45|1190.35|1207.57|1190.47|1207.36|1190.26|7
1651693670000|2022-05-04 19:47:50|1207.38|1190.28|1207.44|1190.34|1207.44|1190.34|1207.38|1190.28|2
1651693680000|2022-05-04 19:48:00|1207.71|1190.61|1208.09|1190.99|1208.17|1191.07|1207.71|1190.61|20
1651693690000|2022-05-04 19:48:10|1208.05|1190.95|1208.67|1191.57|1208.98|1191.88|1207.98|1190.88|22
1651693700000|2022-05-04 19:48:20|1208.61|1191.51|1209.88|1192.78|1209.98|1192.88|1208.58|1191.48|26
1651693710000|2022-05-04 19:48:30|1209.84|1192.74|1209.29|1192.19|1210.1|1193|1209.29|1192.19|22
1651693720000|2022-05-04 19:48:40|1209.8|1192.7|1208.83|1191.73|1209.8|1192.7|1208.14|1191.04|26
1651693730000|2022-05-04 19:48:50|1208.84|1191.74|1209.08|1191.98|1209.08|1191.98|1208.62|1191.52|26
1651693740000|2022-05-04 19:49:00|1209.09|1191.99|1210.14|1193.04|1210.14|1193.04|1209.09|1191.99|22
1651693750000|2022-05-04 19:49:10|1210.11|1193.01|1210.05|1192.95|1210.11|1193.01|1209.89|1192.79|24
1651693760000|2022-05-04 19:49:20|1210.03|1192.93|1211.11|1194.01|1211.2|1194.1|1210.03|1192.93|31
1651693770000|2022-05-04 19:49:30|1211.07|1193.97|1212.07|1194.97|1212.07|1194.97|1211|1193.9|19
1651693780000|2022-05-04 19:49:40|1211.91|1194.81|1212|1194.9|1212.1|1195|1211.91|1194.81|7
1651693790000|2022-05-04 19:49:50|1212.14|1195.04|1212.51|1195.41|1212.51|1195.41|1211.89|1194.79|21
1651693800000|2022-05-04 19:50:00|1212.53|1195.43|1213.32|1196.22|1213.86|1196.76|1212.53|1195.43|30
1651693810000|2022-05-04 19:50:10|1213.26|1196.16|1213.12|1196.02|1213.26|1196.16|1212.79|1195.69|22
1651693820000|2022-05-04 19:50:20|1213.11|1196.01|1212.95|1195.85|1213.11|1196.01|1212.65|1195.55|15
1651693830000|2022-05-04 19:50:30|1212.98|1195.88|1212.24|1195.14|1212.98|1195.88|1212.22|1195.12|24
1651693840000|2022-05-04 19:50:40|1212.26|1195.16|1212.05|1194.95|1212.5|1195.4|1212.05|1194.95|16
1651693850000|2022-05-04 19:50:50|1212.11|1195.01|1212.22|1195.12|1212.59|1195.49|1212.05|1194.95|15
1651693860000|2022-05-04 19:51:00|1212.5|1195.4|1212.87|1195.77|1212.87|1195.77|1212.08|1194.98|9
1651693870000|2022-05-04 19:51:10|1212.78|1195.68|1212.83|1195.73|1212.86|1195.76|1212.6|1195.5|14
1651693880000|2022-05-04 19:51:20|1212.72|1195.62|1212.22|1195.12|1212.82|1195.72|1212.21|1195.11|19
1651693890000|2022-05-04 19:51:30|1212.24|1195.14|1212.95|1195.85|1213.03|1195.93|1212.16|1195.06|22
1651693900000|2022-05-04 19:51:40|1212.97|1195.87|1212.98|1195.88|1213.03|1195.93|1212.97|1195.87|5
1651693910000|2022-05-04 19:51:50|1213.12|1196.02|1214.03|1196.93|1214.03|1196.93|1213.06|1195.96|13
1651693920000|2022-05-04 19:52:00|1214.02|1196.92|1214.17|1197.07|1214.18|1197.08|1214.02|1196.92|9
1651693930000|2022-05-04 19:52:10|1214.12|1197.02|1212.72|1195.62|1214.12|1197.02|1212.52|1195.42|25
1651693940000|2022-05-04 19:52:20|1212.7|1195.6|1213.11|1196.01|1213.47|1196.37|1212.7|1195.6|14
1651693950000|2022-05-04 19:52:30|1213.15|1196.05|1213.15|1196.05|1213.71|1196.61|1212.99|1195.89|19
1651693960000|2022-05-04 19:52:40|1213.16|1196.06|1213.15|1196.05|1213.25|1196.15|1213.13|1196.03|10
1651693970000|2022-05-04 19:52:50|1213.09|1195.99|1213.13|1196.03|1213.17|1196.07|1213.09|1195.99|11
1651693980000|2022-05-04 19:53:00|1213.14|1196.04|1213.43|1196.33|1213.56|1196.46|1213.11|1196.01|8
1651693990000|2022-05-04 19:53:10|1213.16|1196.06|1213.88|1196.78|1213.89|1196.79|1213.16|1196.06|4
1651694000000|2022-05-04 19:53:20|1213.78|1196.68|1212.96|1195.86|1213.89|1196.79|1212.96|1195.86|22
1651694010000|2022-05-04 19:53:30|1213.05|1195.95|1213.15|1196.05|1213.52|1196.42|1213|1195.9|22
1651694020000|2022-05-04 19:53:40|1213.1|1196|1212.36|1195.26|1213.16|1196.06|1212.35|1195.25|16
1651694030000|2022-05-04 19:53:50|1212.17|1195.07|1212.12|1195.02|1212.17|1195.07|1212.12|1195.02|7
1651694040000|2022-05-04 19:54:00|1212.07|1194.97|1211.83|1194.73|1212.08|1194.98|1211.63|1194.53|21
1651694050000|2022-05-04 19:54:10|1211.9|1194.8|1212.35|1195.25|1212.35|1195.25|1211.85|1194.75|12
1651694060000|2022-05-04 19:54:20|1212.36|1195.26|1212.15|1195.05|1212.54|1195.44|1212.08|1194.98|24
1651694070000|2022-05-04 19:54:30|1212.16|1195.06|1212|1194.9|1212.18|1195.08|1211.98|1194.88|18
1651694080000|2022-05-04 19:54:40|1212.01|1194.91|1212|1194.9|1212.15|1195.05|1211.99|1194.89|15
1651694090000|2022-05-04 19:54:50|1212.01|1194.91|1211.11|1194.01|1212.01|1194.91|1211.11|1194.01|21
1651694100000|2022-05-04 19:55:00|1211.13|1194.03|1211.24|1194.14|1211.37|1194.27|1210.62|1193.52|17
1651694110000|2022-05-04 19:55:10|1211.23|1194.13|1211.07|1193.97|1211.52|1194.42|1211.05|1193.95|10
1651694120000|2022-05-04 19:55:20|1211.2|1194.1|1211.19|1194.09|1211.3|1194.2|1211.19|1194.09|3
1651694130000|2022-05-04 19:55:30|1211.18|1194.08|1211.49|1194.39|1211.49|1194.39|1211.18|1194.08|8
1651694140000|2022-05-04 19:55:40|1211.7|1194.6|1211.96|1194.86|1212.11|1195.01|1211.7|1194.6|14
1651694150000|2022-05-04 19:55:50|1211.91|1194.81|1212.67|1195.57|1212.88|1195.78|1211.91|1194.81|18
1651694160000|2022-05-04 19:56:00|1212.59|1195.49|1212.03|1194.93|1213.05|1195.95|1211.95|1194.85|29
1651694170000|2022-05-04 19:56:10|1212.02|1194.92|1211.05|1193.95|1212.02|1194.92|1211.04|1193.94|23
1651694180000|2022-05-04 19:56:20|1211.07|1193.97|1211.14|1194.04|1211.44|1194.34|1211.04|1193.94|19
1651694190000|2022-05-04 19:56:30|1211.11|1194.01|1211.04|1193.94|1211.13|1194.03|1211.04|1193.94|11
1651694200000|2022-05-04 19:56:40|1211.01|1193.91|1210.99|1193.89|1211.03|1193.93|1210.7|1193.6|12
1651694210000|2022-05-04 19:56:50|1210.97|1193.87|1211.07|1193.97|1211.13|1194.03|1210.5|1193.4|16
1651694220000|2022-05-04 19:57:00|1210.75|1193.65|1209.64|1192.54|1210.78|1193.68|1209.64|1192.54|24
1651694230000|2022-05-04 19:57:10|1209.63|1192.53|1210.1|1193|1210.32|1193.22|1209.55|1192.45|20
1651694240000|2022-05-04 19:57:20|1210.09|1192.99|1209.28|1192.18|1210.11|1193.01|1209.28|1192.18|9
1651694250000|2022-05-04 19:57:30|1209.3|1192.2|1209.33|1192.23|1210.11|1193.01|1209.3|1192.2|17
1651694260000|2022-05-04 19:57:40|1209.32|1192.22|1209.8|1192.7|1209.8|1192.7|1209.3|1192.2|7
1651694270000|2022-05-04 19:57:50|1209.73|1192.63|1210.12|1193.02|1210.12|1193.02|1209.71|1192.61|9
1651694280000|2022-05-04 19:58:00|1210.16|1193.06|1209.9|1192.8|1210.16|1193.06|1209.86|1192.76|11
1651694290000|2022-05-04 19:58:10|1209.86|1192.76|1210.89|1193.79|1210.92|1193.82|1209.86|1192.76|21
1651694300000|2022-05-04 19:58:20|1210.9|1193.8|1211.69|1194.59|1211.88|1194.78|1210.9|1193.8|15
1651694310000|2022-05-04 19:58:30|1211.68|1194.58|1211.14|1194.04|1211.68|1194.58|1211.07|1193.97|15
1651694320000|2022-05-04 19:58:40|1211.16|1194.06|1211.25|1194.15|1211.25|1194.15|1211.07|1193.97|7
1651694330000|2022-05-04 19:58:50|1211.19|1194.09|1211.27|1194.17|1211.3|1194.2|1211.07|1193.97|11
1651694340000|2022-05-04 19:59:00|1211.29|1194.19|1211|1193.9|1211.32|1194.22|1210.94|1193.84|24
1651694350000|2022-05-04 19:59:10|1211.01|1193.91|1210.25|1193.15|1211.05|1193.95|1210.25|1193.15|18
1651694360000|2022-05-04 19:59:20|1210.79|1193.69|1210.91|1193.81|1210.95|1193.85|1210.43|1193.33|17
1651694370000|2022-05-04 19:59:30|1210.9|1193.8|1210.94|1193.84|1210.94|1193.84|1210.88|1193.78|9
1651694380000|2022-05-04 19:59:40|1210.96|1193.86|1211.04|1193.94|1211.6|1194.5|1210.8|1193.7|27
1651694390000|2022-05-04 19:59:50|1211.07|1193.97|1210.67|1193.57|1211.07|1193.97|1210.25|1193.15|20
1651694400000|2022-05-04 20:00:00|1210.71|1193.61|1210.93|1193.83|1211|1193.9|1210.14|1193.04|26
1651694410000|2022-05-04 20:00:10|1210.92|1193.82|1211.58|1194.48|1211.59|1194.49|1210.92|1193.82|29
1651694420000|2022-05-04 20:00:20|1211.59|1194.49|1211.96|1194.86|1212.35|1195.25|1211.47|1194.37|22
1651694430000|2022-05-04 20:00:30|1211.95|1194.85|1211.92|1194.82|1212.06|1194.96|1211.72|1194.62|16
1651694440000|2022-05-04 20:00:40|1211.93|1194.83|1211.95|1194.85|1211.96|1194.86|1211.89|1194.79|15
1651694450000|2022-05-04 20:00:50|1211.87|1194.77|1210.19|1193.09|1211.87|1194.77|1209.86|1192.76|22
1651694460000|2022-05-04 20:01:00|1210.2|1193.1|1210.41|1193.31|1210.42|1193.32|1209.89|1192.79|13
1651694470000|2022-05-04 20:01:10|1210.42|1193.32|1210.82|1193.72|1210.85|1193.75|1210.42|1193.32|10
1651694480000|2022-05-04 20:01:20|1210.85|1193.75|1210.87|1193.77|1210.94|1193.84|1210.83|1193.73|10
1651694490000|2022-05-04 20:01:30|1210.82|1193.72|1211.09|1193.99|1211.14|1194.04|1210.82|1193.72|10
1651694500000|2022-05-04 20:01:40|1210.9|1193.8|1210.95|1193.85|1211.11|1194.01|1210.8|1193.7|13
1651694510000|2022-05-04 20:01:50|1210.89|1193.79|1210.98|1193.88|1211.02|1193.92|1210.89|1193.79|10
1651694520000|2022-05-04 20:02:00|1210.99|1193.89|1211.07|1193.97|1211.29|1194.19|1210.91|1193.81|11
1651694530000|2022-05-04 20:02:10|1211.03|1193.93|1211.07|1193.97|1211.07|1193.97|1211.03|1193.93|2
1651694540000|2022-05-04 20:02:20|1211.03|1193.93|1211.13|1194.03|1211.13|1194.03|1211.01|1193.91|7
1651694550000|2022-05-04 20:02:30|1211.14|1194.04|1211.17|1194.07|1211.17|1194.07|1211.14|1194.04|4
1651694560000|2022-05-04 20:02:40|1211.09|1193.99|1210.94|1193.84|1211.14|1194.04|1210.94|1193.84|8
1651694570000|2022-05-04 20:02:50|1210.98|1193.88|1210.46|1193.36|1210.98|1193.88|1210.46|1193.36|6
1651694580000|2022-05-04 20:03:00|1210.47|1193.37|1210.16|1193.06|1210.48|1193.38|1210.07|1192.97|14
1651694590000|2022-05-04 20:03:10|1210.17|1193.07|1210.55|1193.45|1210.68|1193.58|1210.1|1193|15
1651694600000|2022-05-04 20:03:20|1210.59|1193.49|1210.43|1193.33|1210.87|1193.77|1210.37|1193.27|13
1651694610000|2022-05-04 20:03:30|1210.3|1193.2|1211.77|1194.67|1211.77|1194.67|1210.28|1193.18|12
1651694620000|2022-05-04 20:03:40|1211.73|1194.63|1211.51|1194.41|1212.4|1195.3|1211.1|1194|22
1651694630000|2022-05-04 20:03:50|1211.52|1194.42|1211.78|1194.68|1211.87|1194.77|1211.46|1194.36|13
1651694640000|2022-05-04 20:04:00|1211.45|1194.35|1212.02|1194.92|1212.02|1194.92|1211.45|1194.35|3
1651694650000|2022-05-04 20:04:10|1212.07|1194.97|1212|1194.9|1212.07|1194.97|1212|1194.9|5
1651694660000|2022-05-04 20:04:20|1212.08|1194.98|1212.09|1194.99|1212.09|1194.99|1212.07|1194.97|3
1651694670000|2022-05-04 20:04:30|1212.03|1194.93|1211.7|1194.6|1212.03|1194.93|1211.67|1194.57|7
1651694680000|2022-05-04 20:04:40|1211.67|1194.57|1211.61|1194.51|1211.7|1194.6|1211.61|1194.51|6
1651694690000|2022-05-04 20:04:50|1211.63|1194.53|1210.51|1193.41|1211.63|1194.53|1210.51|1193.41|17
1651694700000|2022-05-04 20:05:00|1210.55|1193.45|1210.04|1192.94|1210.55|1193.45|1210.02|1192.92|14
1651694710000|2022-05-04 20:05:10|1210.17|1193.07|1210.12|1193.02|1210.17|1193.07|1210.04|1192.94|4
1651694720000|2022-05-04 20:05:20|1210.24|1193.14|1211.24|1194.14|1211.81|1194.71|1210.19|1193.09|19
1651694730000|2022-05-04 20:05:30|1211.21|1194.11|1211.24|1194.14|1211.24|1194.14|1211.19|1194.09|8
1651694740000|2022-05-04 20:05:40|1211.11|1194.01|1211.19|1194.09|1211.25|1194.15|1211.08|1193.98|12
1651694750000|2022-05-04 20:05:50|1211.23|1194.13|1211.2|1194.1|1211.23|1194.13|1211.18|1194.08|9
1651694760000|2022-05-04 20:06:00|1211.29|1194.19|1211.73|1194.63|1211.74|1194.64|1211.04|1193.94|18
1651694770000|2022-05-04 20:06:10|1211.74|1194.64|1211.75|1194.65|1211.75|1194.65|1211.73|1194.63|3
1651694780000|2022-05-04 20:06:20|1211.65|1194.55|1211.83|1194.73|1211.87|1194.77|1211.65|1194.55|13
1651694790000|2022-05-04 20:06:30|1211.82|1194.72|1211.72|1194.62|1211.87|1194.77|1211.72|1194.62|7
1651694800000|2022-05-04 20:06:40|1211.67|1194.57|1211.67|1194.57|1211.67|1194.57|1211.66|1194.56|3
1651694810000|2022-05-04 20:06:50|1211.75|1194.65|1211.75|1194.65|1211.76|1194.66|1211.68|1194.58|4
1651694820000|2022-05-04 20:07:00|1211.76|1194.66|1212.02|1194.92|1212.09|1194.99|1211.74|1194.64|19
1651694830000|2022-05-04 20:07:10|1211.96|1194.86|1212.04|1194.94|1212.05|1194.95|1211.96|1194.86|9
1651694840000|2022-05-04 20:07:20|1212.05|1194.95|1212.22|1195.12|1212.22|1195.12|1212.04|1194.94|12
1651694850000|2022-05-04 20:07:30|1212.23|1195.13|1212.21|1195.11|1212.23|1195.13|1212.21|1195.11|5
1651694860000|2022-05-04 20:07:40|1212.22|1195.12|1212.76|1195.66|1212.82|1195.72|1212.14|1195.04|15
1651694870000|2022-05-04 20:07:50|1212.77|1195.67|1213.2|1196.1|1213.3|1196.2|1212.77|1195.67|5
1651694880000|2022-05-04 20:08:00|1213.12|1196.02|1213.17|1196.07|1213.19|1196.09|1213.12|1196.02|13
1651694890000|2022-05-04 20:08:10|1213.15|1196.05|1213.13|1196.03|1213.15|1196.05|1213.13|1196.03|2
1651694900000|2022-05-04 20:08:20|1213.11|1196.01|1213.14|1196.04|1213.14|1196.04|1213.08|1195.98|4
1651694910000|2022-05-04 20:08:30|1213.09|1195.99|1213.1|1196|1213.12|1196.02|1213.09|1195.99|5
1651694920000|2022-05-04 20:08:40|1213.12|1196.02|1213.11|1196.01|1213.14|1196.04|1213.11|1196.01|4
1651694940000|2022-05-04 20:09:00|1213.13|1196.03|1213.13|1196.03|1213.13|1196.03|1213.1|1196|4
1651694950000|2022-05-04 20:09:10|1213.17|1196.07|1213.76|1196.66|1213.76|1196.66|1213.17|1196.07|20
1651694960000|2022-05-04 20:09:20|1213.85|1196.75|1213.99|1196.89|1213.99|1196.89|1213.85|1196.75|2
1651694970000|2022-05-04 20:09:30|1214.01|1196.91|1213.97|1196.87|1214.04|1196.94|1213.93|1196.83|13
1651694980000|2022-05-04 20:09:40|1213.98|1196.88|1213.69|1196.59|1214.04|1196.94|1213.69|1196.59|13
1651694990000|2022-05-04 20:09:50|1213.7|1196.6|1213.51|1196.41|1213.86|1196.76|1213.38|1196.28|16
1651695000000|2022-05-04 20:10:00|1213.5|1196.4|1213.35|1196.25|1213.84|1196.74|1213.27|1196.17|15
1651695010000|2022-05-04 20:10:10|1213.34|1196.24|1213.35|1196.25|1213.37|1196.27|1213.34|1196.24|6
1651695020000|2022-05-04 20:10:20|1213.33|1196.23|1213.33|1196.23|1213.37|1196.27|1213.33|1196.23|4
1651695030000|2022-05-04 20:10:30|1213.31|1196.21|1213.08|1195.98|1213.31|1196.21|1213.06|1195.96|10
1651695040000|2022-05-04 20:10:40|1213.28|1196.18|1213.28|1196.18|1213.28|1196.18|1213.28|1196.18|1
1651695050000|2022-05-04 20:10:50|1213.29|1196.19|1213|1195.9|1213.29|1196.19|1213|1195.9|3
1651695060000|2022-05-04 20:11:00|1213.06|1195.96|1212.76|1195.66|1213.2|1196.1|1212.76|1195.66|8
1651695070000|2022-05-04 20:11:10|1212.66|1195.56|1211.69|1194.59|1212.66|1195.56|1211.62|1194.52|26
1651695080000|2022-05-04 20:11:20|1211.95|1194.85|1212.81|1195.71|1212.83|1195.73|1211.92|1194.82|18
1651695090000|2022-05-04 20:11:30|1212.82|1195.72|1213.1|1196|1213.16|1196.06|1212.75|1195.65|11
1651695100000|2022-05-04 20:11:40|1213.17|1196.07|1213.07|1195.97|1213.9|1196.8|1213.03|1195.93|15
1651695110000|2022-05-04 20:11:50|1213.06|1195.96|1213.38|1196.28|1213.38|1196.28|1213.04|1195.94|11
1651695120000|2022-05-04 20:12:00|1213.4|1196.3|1213.39|1196.29|1213.48|1196.38|1213.38|1196.28|10
1651695130000|2022-05-04 20:12:10|1213.15|1196.05|1213.16|1196.06|1213.17|1196.07|1213.09|1195.99|8
1651695140000|2022-05-04 20:12:20|1213.03|1195.93|1213.01|1195.91|1213.03|1195.93|1213.01|1195.91|3
1651695150000|2022-05-04 20:12:30|1213.03|1195.93|1213.14|1196.04|1213.17|1196.07|1213.02|1195.92|14
1651695160000|2022-05-04 20:12:40|1213.13|1196.03|1213.05|1195.95|1213.13|1196.03|1213.05|1195.95|11
1651695170000|2022-05-04 20:12:50|1213.04|1195.94|1212.35|1195.25|1213.2|1196.1|1212.35|1195.25|19
1651695180000|2022-05-04 20:13:00|1212.22|1195.12|1212.48|1195.38|1212.48|1195.38|1212.22|1195.12|6
1651695190000|2022-05-04 20:13:10|1212.51|1195.41|1213.05|1195.95|1213.05|1195.95|1212.47|1195.37|11
1651695200000|2022-05-04 20:13:20|1213.02|1195.92|1212.96|1195.86|1213.02|1195.92|1212.94|1195.84|6
1651695210000|2022-05-04 20:13:30|1212.8|1195.7|1212.43|1195.33|1213.03|1195.93|1212.38|1195.28|21
1651695220000|2022-05-04 20:13:40|1212.42|1195.32|1212.1|1195|1212.42|1195.32|1212.09|1194.99|11
1651695230000|2022-05-04 20:13:50|1212.2|1195.1|1212.14|1195.04|1212.25|1195.15|1212.12|1195.02|15
1651695240000|2022-05-04 20:14:00|1212.17|1195.07|1212.25|1195.15|1212.27|1195.17|1211.96|1194.86|17
1651695250000|2022-05-04 20:14:10|1212.24|1195.14|1212.29|1195.19|1212.33|1195.23|1212.23|1195.13|11
1651695260000|2022-05-04 20:14:20|1212.57|1195.47|1212.06|1194.96|1212.57|1195.47|1212.06|1194.96|20
1651695270000|2022-05-04 20:14:30|1212.13|1195.03|1211.44|1194.34|1212.13|1195.03|1211.44|1194.34|12
1651695280000|2022-05-04 20:14:40|1211.47|1194.37|1211.43|1194.33|1212.01|1194.91|1211.43|1194.33|12
1651695290000|2022-05-04 20:14:50|1211.34|1194.24|1211.45|1194.35|1211.78|1194.68|1211.34|1194.24|9
1651695300000|2022-05-04 20:15:00|1211.5|1194.4|1211.18|1194.08|1211.51|1194.41|1211.14|1194.04|5
1651695310000|2022-05-04 20:15:10|1211.14|1194.04|1211.35|1194.25|1211.57|1194.47|1211.13|1194.03|15
1651695320000|2022-05-04 20:15:20|1211.37|1194.27|1211.97|1194.87|1212.1|1195|1211.37|1194.27|23
1651695330000|2022-05-04 20:15:30|1212.07|1194.97|1212.14|1195.04|1212.17|1195.07|1212.02|1194.92|14
1651695340000|2022-05-04 20:15:40|1212.11|1195.01|1211.74|1194.64|1212.13|1195.03|1211.4|1194.3|21
1651695350000|2022-05-04 20:15:50|1211.79|1194.69|1212.05|1194.95|1212.2|1195.1|1211.79|1194.69|12
1651695360000|2022-05-04 20:16:00|1212.16|1195.06|1212.01|1194.91|1212.16|1195.06|1211.26|1194.16|13
1651695370000|2022-05-04 20:16:10|1212.03|1194.93|1212.23|1195.13|1212.43|1195.33|1211.97|1194.87|11
1651695380000|2022-05-04 20:16:20|1212.25|1195.15|1212.13|1195.03|1212.25|1195.15|1212.1|1195|5
1651695390000|2022-05-04 20:16:30|1212.14|1195.04|1212.12|1195.02|1212.25|1195.15|1212.11|1195.01|13
1651695400000|2022-05-04 20:16:40|1212.07|1194.97|1212.16|1195.06|1212.22|1195.12|1212.07|1194.97|5
1651695410000|2022-05-04 20:16:50|1212.19|1195.09|1212.05|1194.95|1212.19|1195.09|1211.94|1194.84|13
1651695420000|2022-05-04 20:17:00|1212.04|1194.94|1212|1194.9|1212.11|1195.01|1211.71|1194.61|19
1651695430000|2022-05-04 20:17:10|1211.98|1194.88|1212.05|1194.95|1212.11|1195.01|1211.74|1194.64|20
1651695440000|2022-05-04 20:17:20|1212.04|1194.94|1212.13|1195.03|1212.13|1195.03|1211.97|1194.87|8
1651695450000|2022-05-04 20:17:30|1212.07|1194.97|1212.06|1194.96|1212.12|1195.02|1211.98|1194.88|15
1651695460000|2022-05-04 20:17:40|1212.14|1195.04|1211.79|1194.69|1212.14|1195.04|1211.69|1194.59|16
1651695470000|2022-05-04 20:17:50|1211.78|1194.68|1211.57|1194.47|1211.83|1194.73|1211.46|1194.36|15
1651695480000|2022-05-04 20:18:00|1211.51|1194.41|1211.86|1194.76|1211.89|1194.79|1211.23|1194.13|11
1651695490000|2022-05-04 20:18:10|1211.87|1194.77|1212.11|1195.01|1212.11|1195.01|1211.84|1194.74|3
1651695500000|2022-05-04 20:18:20|1212.14|1195.04|1212.13|1195.03|1212.14|1195.04|1212.12|1195.02|3
1651695510000|2022-05-04 20:18:30|1212.11|1195.01|1212.37|1195.27|1212.83|1195.73|1212.11|1195.01|11
1651695520000|2022-05-04 20:18:40|1212.31|1195.21|1212.98|1195.88|1212.98|1195.88|1212.31|1195.21|8
1651695530000|2022-05-04 20:18:50|1213|1195.9|1212.2|1195.1|1213.02|1195.92|1212.2|1195.1|10
1651695540000|2022-05-04 20:19:00|1212.08|1194.98|1212.36|1195.26|1212.36|1195.26|1212.08|1194.98|6
1651695550000|2022-05-04 20:19:10|1212.27|1195.17|1212.26|1195.16|1212.33|1195.23|1212.23|1195.13|4
1651695560000|2022-05-04 20:19:20|1212.23|1195.13|1212.38|1195.28|1212.43|1195.33|1212.16|1195.06|16
1651695570000|2022-05-04 20:19:30|1212.16|1195.06|1212.44|1195.34|1212.47|1195.37|1212.16|1195.06|5
1651695590000|2022-05-04 20:19:50|1212.5|1195.4|1212.5|1195.4|1212.5|1195.4|1212.5|1195.4|1
1651695600000|2022-05-04 20:20:00|1212.48|1195.38|1212.32|1195.22|1212.92|1195.82|1212.26|1195.16|11
1651695610000|2022-05-04 20:20:10|1212.26|1195.16|1212.36|1195.26|1212.49|1195.39|1212.13|1195.03|12
1651695620000|2022-05-04 20:20:20|1212.4|1195.3|1212.17|1195.07|1212.4|1195.3|1212.16|1195.06|6
1651695630000|2022-05-04 20:20:30|1212.18|1195.08|1212.2|1195.1|1212.21|1195.11|1212.18|1195.08|4
1651695640000|2022-05-04 20:20:40|1212.33|1195.23|1212.35|1195.25|1212.35|1195.25|1212.3|1195.2|3
1651695650000|2022-05-04 20:20:50|1212.33|1195.23|1212.33|1195.23|1212.33|1195.23|1212.33|1195.23|1
1651695660000|2022-05-04 20:21:00|1212.34|1195.24|1212.83|1195.73|1212.92|1195.82|1212.34|1195.24|9
1651695670000|2022-05-04 20:21:10|1212.77|1195.67|1212.01|1194.91|1212.88|1195.78|1211.57|1194.47|11
1651695680000|2022-05-04 20:21:20|1211.87|1194.77|1211.05|1193.95|1211.87|1194.77|1211|1193.9|21
1651695690000|2022-05-04 20:21:30|1211.06|1193.96|1212.06|1194.96|1212.54|1195.44|1211.01|1193.91|22
1651695700000|2022-05-04 20:21:40|1212.05|1194.95|1212.09|1194.99|1212.09|1194.99|1212.05|1194.95|2
1651695710000|2022-05-04 20:21:50|1212|1194.9|1212|1194.9|1212.05|1194.95|1212|1194.9|5
1651695720000|2022-05-04 20:22:00|1212.01|1194.91|1212.05|1194.95|1212.05|1194.95|1211.96|1194.86|5
1651695730000|2022-05-04 20:22:10|1212.06|1194.96|1212.06|1194.96|1212.06|1194.96|1212.06|1194.96|1
1651695740000|2022-05-04 20:22:20|1211.92|1194.82|1211.53|1194.43|1211.97|1194.87|1211.49|1194.39|5
1651695750000|2022-05-04 20:22:30|1211.44|1194.34|1211.38|1194.28|1211.44|1194.34|1211.32|1194.22|6
1651695760000|2022-05-04 20:22:40|1211.35|1194.25|1211.31|1194.21|1211.4|1194.3|1211.22|1194.12|12
1651695770000|2022-05-04 20:22:50|1211.34|1194.24|1211.17|1194.07|1211.43|1194.33|1211.17|1194.07|9
1651695780000|2022-05-04 20:23:00|1211.21|1194.11|1211.2|1194.1|1211.22|1194.12|1211.09|1193.99|9
1651695790000|2022-05-04 20:23:10|1211.19|1194.09|1211.22|1194.12|1211.23|1194.13|1211.09|1193.99|16
1651695800000|2022-05-04 20:23:20|1211.2|1194.1|1211.19|1194.09|1211.2|1194.1|1211.19|1194.09|2
1651695810000|2022-05-04 20:23:30|1211.21|1194.11|1211.11|1194.01|1211.21|1194.11|1211.06|1193.96|13
1651695820000|2022-05-04 20:23:40|1211.14|1194.04|1211.14|1194.04|1211.18|1194.08|1211.14|1194.04|6
1651695830000|2022-05-04 20:23:50|1211.11|1194.01|1211.14|1194.04|1211.16|1194.06|1211.11|1194.01|4
1651695840000|2022-05-04 20:24:00|1211.12|1194.02|1211.17|1194.07|1211.19|1194.09|1211.12|1194.02|9
1651695850000|2022-05-04 20:24:10|1211.16|1194.06|1211.18|1194.08|1211.18|1194.08|1211.12|1194.02|3
1651695860000|2022-05-04 20:24:20|1211.24|1194.14|1211.31|1194.21|1211.33|1194.23|1211.24|1194.14|4
1651695870000|2022-05-04 20:24:30|1211.33|1194.23|1211.21|1194.11|1211.33|1194.23|1211.21|1194.11|9
1651695880000|2022-05-04 20:24:40|1211.2|1194.1|1211.19|1194.09|1211.23|1194.13|1211.16|1194.06|16
1651695890000|2022-05-04 20:24:50|1211.14|1194.04|1211.15|1194.05|1211.17|1194.07|1211.11|1194.01|6
1651695900000|2022-05-04 20:25:00|1211.35|1194.25|1211.31|1194.21|1211.38|1194.28|1211.29|1194.19|7
1651695910000|2022-05-04 20:25:10|1211.38|1194.28|1212.2|1195.1|1212.2|1195.1|1211.37|1194.27|11
1651695920000|2022-05-04 20:25:20|1212.21|1195.11|1212.22|1195.12|1212.31|1195.21|1212.2|1195.1|6
1651695930000|2022-05-04 20:25:30|1212.32|1195.22|1212.04|1194.94|1212.32|1195.22|1212.02|1194.92|9
1651695940000|2022-05-04 20:25:40|1212.05|1194.95|1212.09|1194.99|1212.09|1194.99|1212.02|1194.92|5
1651695950000|2022-05-04 20:25:50|1212.37|1195.27|1212.37|1195.27|1212.37|1195.27|1212.37|1195.27|1
1651695960000|2022-05-04 20:26:00|1212.38|1195.28|1212.11|1195.01|1212.43|1195.33|1212.11|1195.01|6
1651695970000|2022-05-04 20:26:10|1212.45|1195.35|1212.93|1195.83|1213.02|1195.92|1212.45|1195.35|7
1651695980000|2022-05-04 20:26:20|1212.9|1195.8|1212.95|1195.85|1212.95|1195.85|1212.9|1195.8|3
1651695990000|2022-05-04 20:26:30|1212.98|1195.88|1213.55|1196.45|1213.55|1196.45|1212.98|1195.88|6
1651696000000|2022-05-04 20:26:40|1213.29|1196.19|1213.62|1196.52|1213.66|1196.56|1213.29|1196.19|3
1651696010000|2022-05-04 20:26:50|1213.63|1196.53|1213.63|1196.53|1213.64|1196.54|1213.63|1196.53|3
1651696020000|2022-05-04 20:27:00|1214.02|1196.92|1214.06|1196.96|1214.06|1196.96|1214.01|1196.91|3
1651696030000|2022-05-04 20:27:10|1214.18|1197.08|1214.18|1197.08|1214.18|1197.08|1214.18|1197.08|1
1651696040000|2022-05-04 20:27:20|1214.27|1197.17|1214.17|1197.07|1214.27|1197.17|1214.17|1197.07|6
1651696050000|2022-05-04 20:27:30|1214.1|1197|1214.05|1196.95|1214.14|1197.04|1214.04|1196.94|14
1651696060000|2022-05-04 20:27:40|1214.03|1196.93|1214|1196.9|1214.04|1196.94|1213.99|1196.89|8
1651696070000|2022-05-04 20:27:50|1213.99|1196.89|1214.03|1196.93|1214.04|1196.94|1213.99|1196.89|13
1651696080000|2022-05-04 20:28:00|1214.02|1196.92|1214.02|1196.92|1214.04|1196.94|1214.01|1196.91|12
1651696090000|2022-05-04 20:28:10|1214.01|1196.91|1214.08|1196.98|1214.08|1196.98|1214.01|1196.91|9
1651696100000|2022-05-04 20:28:20|1214.07|1196.97|1214.1|1197|1214.1|1197|1214.07|1196.97|10
1651696110000|2022-05-04 20:28:30|1214.07|1196.97|1214.69|1197.59|1214.78|1197.68|1214.07|1196.97|22
1651696120000|2022-05-04 20:28:40|1214.68|1197.58|1214.75|1197.65|1214.81|1197.71|1214.68|1197.58|10
1651696130000|2022-05-04 20:28:50|1214.78|1197.68|1214.68|1197.58|1214.84|1197.74|1214.68|1197.58|9
1651696140000|2022-05-04 20:29:00|1214.84|1197.74|1214.15|1197.05|1214.89|1197.79|1214.15|1197.05|15
1651696150000|2022-05-04 20:29:10|1214.05|1196.95|1214.05|1196.95|1214.05|1196.95|1214.05|1196.95|1
1651696160000|2022-05-04 20:29:20|1214.16|1197.06|1214.14|1197.04|1214.16|1197.06|1214.14|1197.04|2
1651696180000|2022-05-04 20:29:40|1214.13|1197.03|1214.11|1197.01|1214.13|1197.03|1214.09|1196.99|4
1651696190000|2022-05-04 20:29:50|1214.16|1197.06|1214.18|1197.08|1214.21|1197.11|1214.16|1197.06|5
1651696210000|2022-05-04 20:30:10|1214.17|1197.07|1214.18|1197.08|1214.18|1197.08|1214.17|1197.07|2
1651696220000|2022-05-04 20:30:20|1214.2|1197.1|1214.2|1197.1|1214.2|1197.1|1214.2|1197.1|1
1651696230000|2022-05-04 20:30:30|1214.18|1197.08|1214.09|1196.99|1214.18|1197.08|1214.08|1196.98|5
1651696240000|2022-05-04 20:30:40|1214.08|1196.98|1214.06|1196.96|1214.08|1196.98|1214.05|1196.95|5
1651696250000|2022-05-04 20:30:50|1213.99|1196.89|1214.31|1197.21|1214.31|1197.21|1213.97|1196.87|8
1651696260000|2022-05-04 20:31:00|1214.64|1197.54|1214.59|1197.49|1214.64|1197.54|1214.59|1197.49|2
1651696270000|2022-05-04 20:31:10|1214.69|1197.59|1214.3|1197.2|1214.69|1197.59|1214.27|1197.17|11
1651696280000|2022-05-04 20:31:20|1214.32|1197.22|1214.79|1197.69|1214.81|1197.71|1214.23|1197.13|7
1651696290000|2022-05-04 20:31:30|1214.88|1197.78|1215.08|1197.98|1215.18|1198.08|1214.79|1197.69|18
1651696300000|2022-05-04 20:31:40|1215.07|1197.97|1214.99|1197.89|1215.07|1197.97|1214.99|1197.89|7
1651696310000|2022-05-04 20:31:50|1214.98|1197.88|1215.01|1197.91|1215.01|1197.91|1214.72|1197.62|6
1651696320000|2022-05-04 20:32:00|1214.98|1197.88|1214.94|1197.84|1214.98|1197.88|1214.94|1197.84|2
1651696330000|2022-05-04 20:32:10|1214.93|1197.83|1214.95|1197.85|1214.95|1197.85|1214.93|1197.83|2
1651696340000|2022-05-04 20:32:20|1214.94|1197.84|1215.59|1198.49|1215.59|1198.49|1214.94|1197.84|9
1651696350000|2022-05-04 20:32:30|1215.62|1198.52|1215.18|1198.08|1215.65|1198.55|1215.15|1198.05|7
1651696360000|2022-05-04 20:32:40|1215.07|1197.97|1214.99|1197.89|1215.07|1197.97|1214.98|1197.88|10
1651696370000|2022-05-04 20:32:50|1214.98|1197.88|1215.01|1197.91|1215.01|1197.91|1214.98|1197.88|4
1651696380000|2022-05-04 20:33:00|1214.99|1197.89|1215.03|1197.93|1215.15|1198.05|1214.98|1197.88|11
1651696390000|2022-05-04 20:33:10|1215.02|1197.92|1215.04|1197.94|1215.1|1198|1214.98|1197.88|16
1651696400000|2022-05-04 20:33:20|1215.05|1197.95|1215.01|1197.91|1215.05|1197.95|1214.99|1197.89|7
1651696420000|2022-05-04 20:33:40|1214.99|1197.89|1214.98|1197.88|1215.05|1197.95|1214.98|1197.88|11
1651696430000|2022-05-04 20:33:50|1214.95|1197.85|1214.96|1197.86|1214.96|1197.86|1214.95|1197.85|2
1651696440000|2022-05-04 20:34:00|1214.89|1197.79|1214.96|1197.86|1214.97|1197.87|1214.89|1197.79|5
1651696450000|2022-05-04 20:34:10|1214.97|1197.87|1215.01|1197.91|1215.01|1197.91|1214.97|1197.87|2
1651696460000|2022-05-04 20:34:20|1215.02|1197.92|1215.04|1197.94|1215.04|1197.94|1215.01|1197.91|5
1651696470000|2022-05-04 20:34:30|1215|1197.9|1215.01|1197.91|1215.04|1197.94|1215|1197.9|11
1651696480000|2022-05-04 20:34:40|1215.07|1197.97|1215.04|1197.94|1215.07|1197.97|1215.01|1197.91|6
1651696490000|2022-05-04 20:34:50|1215.01|1197.91|1214.97|1197.87|1215.03|1197.93|1214.97|1197.87|7
1651696500000|2022-05-04 20:35:00|1214.98|1197.88|1214.93|1197.83|1214.98|1197.88|1214.92|1197.82|4
1651696510000|2022-05-04 20:35:10|1214.94|1197.84|1214.94|1197.84|1214.94|1197.84|1214.94|1197.84|1
1651696520000|2022-05-04 20:35:20|1215|1197.9|1214.88|1197.78|1215|1197.9|1214.88|1197.78|5
1651696530000|2022-05-04 20:35:30|1214.96|1197.86|1215.09|1197.99|1215.13|1198.03|1214.94|1197.84|13
1651696540000|2022-05-04 20:35:40|1215.07|1197.97|1215.05|1197.95|1215.07|1197.97|1215.04|1197.94|3
1651696550000|2022-05-04 20:35:50|1215.03|1197.93|1214.95|1197.85|1215.04|1197.94|1214.95|1197.85|6
1651696560000|2022-05-04 20:36:00|1214.91|1197.81|1214.25|1197.15|1215.13|1198.03|1214.24|1197.14|22
1651696570000|2022-05-04 20:36:10|1214.24|1197.14|1214.25|1197.15|1214.25|1197.15|1214.24|1197.14|2
1651696580000|2022-05-04 20:36:20|1214.24|1197.14|1214.34|1197.24|1214.34|1197.24|1214.24|1197.14|3
1651696590000|2022-05-04 20:36:30|1214.25|1197.15|1214.26|1197.16|1214.33|1197.23|1214.25|1197.15|8
1651696600000|2022-05-04 20:36:40|1214.29|1197.19|1214.38|1197.28|1214.38|1197.28|1214.29|1197.19|2
1651696610000|2022-05-04 20:36:50|1214.29|1197.19|1214.55|1197.45|1214.55|1197.45|1214.27|1197.17|6
1651696620000|2022-05-04 20:37:00|1214.57|1197.47|1214.8|1197.7|1214.86|1197.76|1214.57|1197.47|9
1651696630000|2022-05-04 20:37:10|1214.83|1197.73|1214.73|1197.63|1214.83|1197.73|1214.68|1197.58|3
1651696640000|2022-05-04 20:37:20|1214.74|1197.64|1214.73|1197.63|1214.74|1197.64|1214.73|1197.63|2
1651696650000|2022-05-04 20:37:30|1214.72|1197.62|1214.28|1197.18|1214.72|1197.62|1214.28|1197.18|4
1651696660000|2022-05-04 20:37:40|1214.27|1197.17|1214.42|1197.32|1214.75|1197.65|1214.27|1197.17|6
1651696680000|2022-05-04 20:38:00|1214.75|1197.65|1214.73|1197.63|1214.75|1197.65|1214.69|1197.59|4
1651696690000|2022-05-04 20:38:10|1214.74|1197.64|1214.84|1197.74|1214.84|1197.74|1214.74|1197.64|6
1651696700000|2022-05-04 20:38:20|1214.85|1197.75|1215|1197.9|1215|1197.9|1214.85|1197.75|6
1651696710000|2022-05-04 20:38:30|1214.97|1197.87|1214.99|1197.89|1214.99|1197.89|1214.92|1197.82|6
1651696720000|2022-05-04 20:38:40|1214.96|1197.86|1214.93|1197.83|1214.96|1197.86|1214.85|1197.75|6
1651696730000|2022-05-04 20:38:50|1214.82|1197.72|1214.85|1197.75|1214.85|1197.75|1214.82|1197.72|4
1651696740000|2022-05-04 20:39:00|1214.86|1197.76|1214.83|1197.73|1214.86|1197.76|1214.81|1197.71|5
1651696750000|2022-05-04 20:39:10|1214.84|1197.74|1214.9|1197.8|1214.9|1197.8|1214.83|1197.73|10
1651696760000|2022-05-04 20:39:20|1214.89|1197.79|1214.86|1197.76|1214.89|1197.79|1214.85|1197.75|4
1651696770000|2022-05-04 20:39:30|1214.83|1197.73|1214.87|1197.77|1214.87|1197.77|1214.76|1197.66|11
1651696780000|2022-05-04 20:39:40|1214.74|1197.64|1214.83|1197.73|1214.86|1197.76|1214.74|1197.64|6
1651696790000|2022-05-04 20:39:50|1214.85|1197.75|1214.59|1197.49|1214.86|1197.76|1214.59|1197.49|8
1651696800000|2022-05-04 20:40:00|1214.54|1197.44|1214.3|1197.2|1214.54|1197.44|1214.28|1197.18|3
1651696810000|2022-05-04 20:40:10|1214.31|1197.21|1214.17|1197.07|1214.31|1197.21|1214.17|1197.07|4
1651696820000|2022-05-04 20:40:20|1214.15|1197.05|1214.26|1197.16|1214.26|1197.16|1214.15|1197.05|2
1651696830000|2022-05-04 20:40:30|1214.25|1197.15|1214.96|1197.86|1214.96|1197.86|1214.2|1197.1|12
1651696840000|2022-05-04 20:40:40|1214.98|1197.88|1214.92|1197.82|1214.99|1197.89|1214.92|1197.82|6
1651696850000|2022-05-04 20:40:50|1214.93|1197.83|1215|1197.9|1215.02|1197.92|1214.93|1197.83|11
1651696860000|2022-05-04 20:41:00|1214.99|1197.89|1214.94|1197.84|1214.99|1197.89|1214.94|1197.84|5
1651696870000|2022-05-04 20:41:10|1214.96|1197.86|1215.01|1197.91|1215.01|1197.91|1214.96|1197.86|5
1651696880000|2022-05-04 20:41:20|1215.06|1197.96|1215.82|1198.72|1215.82|1198.72|1215.06|1197.96|16
1651696890000|2022-05-04 20:41:30|1215.76|1198.66|1215.77|1198.67|1215.77|1198.67|1215.73|1198.63|3
1651696900000|2022-05-04 20:41:40|1215.86|1198.76|1215.83|1198.73|1215.86|1198.76|1215.82|1198.72|6
1651696910000|2022-05-04 20:41:50|1215.86|1198.76|1215.81|1198.71|1215.86|1198.76|1215.81|1198.71|2
1651696920000|2022-05-04 20:42:00|1215.76|1198.66|1215.76|1198.66|1215.76|1198.66|1215.76|1198.66|1
1651696930000|2022-05-04 20:42:10|1215.7|1198.6|1215.81|1198.71|1215.81|1198.71|1215.64|1198.54|3
1651696940000|2022-05-04 20:42:20|1215.82|1198.72|1215.82|1198.72|1215.82|1198.72|1215.82|1198.72|1
1651696970000|2022-05-04 20:42:50|1215.84|1198.74|1215.87|1198.77|1215.87|1198.77|1215.82|1198.72|5
1651696980000|2022-05-04 20:43:00|1215.84|1198.74|1215.88|1198.78|1215.89|1198.79|1215.84|1198.74|8
1651696990000|2022-05-04 20:43:10|1215.91|1198.81|1215.92|1198.82|1215.92|1198.82|1215.91|1198.81|2
1651697000000|2022-05-04 20:43:20|1215.91|1198.81|1215.91|1198.81|1215.91|1198.81|1215.88|1198.78|5
1651697010000|2022-05-04 20:43:30|1215.9|1198.8|1215.89|1198.79|1215.97|1198.87|1215.87|1198.77|8
1651697020000|2022-05-04 20:43:40|1215.88|1198.78|1215.92|1198.82|1215.92|1198.82|1215.84|1198.74|6
1651697030000|2022-05-04 20:43:50|1215.93|1198.83|1215.94|1198.84|1215.96|1198.86|1215.93|1198.83|8
1651697040000|2022-05-04 20:44:00|1215.96|1198.86|1216.01|1198.91|1216.03|1198.93|1215.93|1198.83|16
1651697050000|2022-05-04 20:44:10|1215.99|1198.89|1216.02|1198.92|1216.04|1198.94|1215.99|1198.89|16
1651697060000|2022-05-04 20:44:20|1216.03|1198.93|1216.03|1198.93|1216.03|1198.93|1216|1198.9|9
1651697070000|2022-05-04 20:44:30|1216|1198.9|1216.02|1198.92|1216.04|1198.94|1216|1198.9|4
1651697080000|2022-05-04 20:44:40|1215.95|1198.85|1215.97|1198.87|1216.02|1198.92|1215.95|1198.85|3
1651697090000|2022-05-04 20:44:50|1215.95|1198.85|1216.05|1198.95|1216.32|1199.22|1215.95|1198.85|15
1651697100000|2022-05-04 20:45:00|1216.09|1198.99|1216.07|1198.97|1216.09|1198.99|1216.07|1198.97|2
1651697110000|2022-05-04 20:45:10|1216.1|1199|1216.37|1199.27|1216.54|1199.44|1216.1|1199|10
1651697120000|2022-05-04 20:45:20|1216.4|1199.3|1216.62|1199.52|1216.63|1199.53|1216.36|1199.26|6
1651697130000|2022-05-04 20:45:30|1216.72|1199.62|1216.65|1199.55|1216.85|1199.75|1216.65|1199.55|8
1651697140000|2022-05-04 20:45:40|1216.64|1199.54|1216.14|1199.04|1216.64|1199.54|1216.12|1199.02|8
1651697150000|2022-05-04 20:45:50|1216.16|1199.06|1216.11|1199.01|1216.16|1199.06|1216.11|1199.01|8
1651697160000|2022-05-04 20:46:00|1216.07|1198.97|1215.24|1198.14|1216.07|1198.97|1215.2|1198.1|14
1651697170000|2022-05-04 20:46:10|1215.22|1198.12|1215.16|1198.06|1215.23|1198.13|1215.16|1198.06|4
1651697190000|2022-05-04 20:46:30|1215.1|1198|1214.98|1197.88|1215.1|1198|1214.95|1197.85|10
1651697200000|2022-05-04 20:46:40|1215.25|1198.15|1214.4|1197.3|1215.25|1198.15|1214.4|1197.3|20
1651697210000|2022-05-04 20:46:50|1214.38|1197.28|1214.62|1197.52|1214.62|1197.52|1214.2|1197.1|23
1651697220000|2022-05-04 20:47:00|1214.72|1197.62|1214.69|1197.59|1215.02|1197.92|1214.62|1197.52|20
1651697230000|2022-05-04 20:47:10|1214.44|1197.34|1214.17|1197.07|1214.44|1197.34|1214.11|1197.01|16
1651697240000|2022-05-04 20:47:20|1214.18|1197.08|1214.33|1197.23|1214.42|1197.32|1214.18|1197.08|9
1651697250000|2022-05-04 20:47:30|1214.34|1197.24|1214.36|1197.26|1214.73|1197.63|1214.28|1197.18|15
1651697260000|2022-05-04 20:47:40|1214.35|1197.25|1214.33|1197.23|1214.36|1197.26|1214.33|1197.23|4
1651697270000|2022-05-04 20:47:50|1214.24|1197.14|1214.07|1196.97|1214.64|1197.54|1214.07|1196.97|20
1651697280000|2022-05-04 20:48:00|1214.34|1197.24|1214.26|1197.16|1214.41|1197.31|1214.03|1196.93|23
1651697290000|2022-05-04 20:48:10|1214.25|1197.15|1214.21|1197.11|1214.25|1197.15|1214.21|1197.11|2
1651697310000|2022-05-04 20:48:30|1214.2|1197.1|1214.2|1197.1|1214.2|1197.1|1214.2|1197.1|1
1651697320000|2022-05-04 20:48:40|1214.19|1197.09|1214.2|1197.1|1214.2|1197.1|1214.19|1197.09|2
1651697330000|2022-05-04 20:48:50|1214.13|1197.03|1214.2|1197.1|1214.22|1197.12|1214.12|1197.02|9
1651697340000|2022-05-04 20:49:00|1214.24|1197.14|1214.24|1197.14|1214.37|1197.27|1214.16|1197.06|8
1651697350000|2022-05-04 20:49:10|1214.25|1197.15|1214.25|1197.15|1214.47|1197.37|1214.25|1197.15|9
1651697360000|2022-05-04 20:49:20|1214.57|1197.47|1214.57|1197.47|1214.57|1197.47|1214.57|1197.47|1
1651697370000|2022-05-04 20:49:30|1214.56|1197.46|1214.56|1197.46|1214.56|1197.46|1214.56|1197.46|1
1651697380000|2022-05-04 20:49:40|1214.53|1197.43|1214.53|1197.43|1214.53|1197.43|1214.53|1197.43|1
1651697390000|2022-05-04 20:49:50|1214.3|1197.2|1214.29|1197.19|1214.35|1197.25|1214.23|1197.13|6
1651697400000|2022-05-04 20:50:00|1214.32|1197.22|1214.32|1197.22|1214.32|1197.22|1214.32|1197.22|1
1651697410000|2022-05-04 20:50:10|1214.4|1197.3|1214.51|1197.41|1214.51|1197.41|1214.4|1197.3|2
1651697420000|2022-05-04 20:50:20|1214.54|1197.44|1214.73|1197.63|1214.73|1197.63|1214.53|1197.43|5
1651697430000|2022-05-04 20:50:30|1214.74|1197.64|1214.73|1197.63|1214.78|1197.68|1214.71|1197.61|12
1651697440000|2022-05-04 20:50:40|1215|1197.9|1214.85|1197.75|1215|1197.9|1214.77|1197.67|11
1651697450000|2022-05-04 20:50:50|1214.88|1197.78|1215.05|1197.95|1215.12|1198.02|1214.88|1197.78|16
1651697460000|2022-05-04 20:51:00|1215.04|1197.94|1214.84|1197.74|1215.07|1197.97|1214.73|1197.63|13
1651697470000|2022-05-04 20:51:10|1214.87|1197.77|1214.94|1197.84|1214.94|1197.84|1214.87|1197.77|7
1651697480000|2022-05-04 20:51:20|1214.89|1197.79|1215.03|1197.93|1215.03|1197.93|1214.86|1197.76|8
1651697490000|2022-05-04 20:51:30|1215.04|1197.94|1215.04|1197.94|1215.04|1197.94|1215.04|1197.94|1
1651697500000|2022-05-04 20:51:40|1215.02|1197.92|1215.13|1198.03|1215.13|1198.03|1214.83|1197.73|8
1651697510000|2022-05-04 20:51:50|1215.14|1198.04|1215.1|1198|1215.15|1198.05|1215.05|1197.95|14
1651697520000|2022-05-04 20:52:00|1215.11|1198.01|1215.06|1197.96|1215.16|1198.06|1215.04|1197.94|21
1651697530000|2022-05-04 20:52:10|1215.08|1197.98|1215.22|1198.12|1215.22|1198.12|1215.08|1197.98|10
1651697540000|2022-05-04 20:52:20|1215.2|1198.1|1215.17|1198.07|1215.23|1198.13|1215.14|1198.04|15
1651697550000|2022-05-04 20:52:30|1215.15|1198.05|1215.24|1198.14|1215.24|1198.14|1215.15|1198.05|18
1651697560000|2022-05-04 20:52:40|1215.22|1198.12|1215.45|1198.35|1215.45|1198.35|1215.22|1198.12|8
1651697570000|2022-05-04 20:52:50|1215.4|1198.3|1215.4|1198.3|1215.41|1198.31|1215.35|1198.25|7
1651697580000|2022-05-04 20:53:00|1215.46|1198.36|1215.46|1198.36|1215.46|1198.36|1215.46|1198.36|1
1651697590000|2022-05-04 20:53:10|1215.48|1198.38|1215.48|1198.38|1215.48|1198.38|1215.48|1198.38|1
1651697600000|2022-05-04 20:53:20|1215.39|1198.29|1215.32|1198.22|1215.39|1198.29|1215.25|1198.15|9
1651697610000|2022-05-04 20:53:30|1215.39|1198.29|1215.4|1198.3|1215.4|1198.3|1215.26|1198.16|11
1651697620000|2022-05-04 20:53:40|1215.27|1198.17|1215.24|1198.14|1215.38|1198.28|1215.24|1198.14|5
1651697630000|2022-05-04 20:53:50|1215.32|1198.22|1215.13|1198.03|1215.32|1198.22|1215.12|1198.02|10
1651697640000|2022-05-04 20:54:00|1215.14|1198.04|1215.15|1198.05|1215.15|1198.05|1215.14|1198.04|2
1651697650000|2022-05-04 20:54:10|1215.17|1198.07|1215.13|1198.03|1215.17|1198.07|1215.12|1198.02|3
1651697660000|2022-05-04 20:54:20|1215.14|1198.04|1215.17|1198.07|1215.21|1198.11|1215.14|1198.04|7
1651697670000|2022-05-04 20:54:30|1215.1|1198|1215.1|1198|1215.14|1198.04|1215.1|1198|6
1651697680000|2022-05-04 20:54:40|1215.07|1197.97|1214.48|1197.38|1215.07|1197.97|1214.47|1197.37|8
1651697690000|2022-05-04 20:54:50|1214.55|1197.45|1214.77|1197.67|1214.78|1197.68|1214.55|1197.45|4
1651697700000|2022-05-04 20:55:00|1214.98|1197.88|1214.98|1197.88|1214.98|1197.88|1214.95|1197.85|3
1651697710000|2022-05-04 20:55:10|1214.95|1197.85|1214.98|1197.88|1215.02|1197.92|1214.92|1197.82|6
1651697720000|2022-05-04 20:55:20|1215.02|1197.92|1214.98|1197.88|1215.02|1197.92|1214.98|1197.88|2
1651697730000|2022-05-04 20:55:30|1215.03|1197.93|1215.02|1197.92|1215.03|1197.93|1215.02|1197.92|8
1651697740000|2022-05-04 20:55:40|1215.03|1197.93|1215|1197.9|1215.03|1197.93|1214.99|1197.89|5
1651697750000|2022-05-04 20:55:50|1214.99|1197.89|1215.06|1197.96|1215.06|1197.96|1214.99|1197.89|10
1651697760000|2022-05-04 20:56:00|1215.05|1197.95|1215.01|1197.91|1215.05|1197.95|1215.01|1197.91|3
1651697770000|2022-05-04 20:56:10|1215.04|1197.94|1215.04|1197.94|1215.05|1197.95|1215.04|1197.94|3
1651697780000|2022-05-04 20:56:20|1215.05|1197.95|1215.04|1197.94|1215.05|1197.95|1215.02|1197.92|4
1651697790000|2022-05-04 20:56:30|1215.05|1197.95|1215.05|1197.95|1215.05|1197.95|1215.05|1197.95|1
1651697800000|2022-05-04 20:56:40|1215|1197.9|1215|1197.9|1215|1197.9|1215|1197.9|1
1651697810000|2022-05-04 20:56:50|1214.99|1197.89|1215.03|1197.93|1215.03|1197.93|1214.98|1197.88|7
1651697820000|2022-05-04 20:57:00|1215.02|1197.92|1215.08|1197.98|1215.09|1197.99|1215.02|1197.92|13
1651697830000|2022-05-04 20:57:10|1215.01|1197.91|1214.89|1197.79|1215.01|1197.91|1214.89|1197.79|2
1651697840000|2022-05-04 20:57:20|1214.88|1197.78|1214.72|1197.62|1214.89|1197.79|1214.72|1197.62|3
1651697860000|2022-05-04 20:57:40|1214.68|1197.58|1214.5|1197.4|1214.68|1197.58|1214.28|1197.18|4
1651697870000|2022-05-04 20:57:50|1214.67|1197.57|1214.67|1197.57|1214.67|1197.57|1214.67|1197.57|1
1651697880000|2022-05-04 20:58:00|1214.51|1197.41|1214.67|1197.57|1214.67|1197.57|1214.51|1197.41|2
1651697890000|2022-05-04 20:58:10|1214.55|1197.45|1214.55|1197.45|1214.55|1197.45|1214.55|1197.45|1
1651697910000|2022-05-04 20:58:30|1214.57|1197.47|1214.95|1197.85|1214.95|1197.85|1214.57|1197.47|5
1651697920000|2022-05-04 20:58:40|1214.94|1197.84|1215.26|1198.16|1215.27|1198.17|1214.94|1197.84|9
1651697930000|2022-05-04 20:58:50|1215.24|1198.14|1215.25|1198.15|1215.25|1198.15|1215.24|1198.14|4
1651697940000|2022-05-04 20:59:00|1215.27|1198.17|1215.28|1198.18|1215.28|1198.18|1215.27|1198.17|2
1651697950000|2022-05-04 20:59:10|1215.29|1198.19|1215.28|1198.18|1215.29|1198.19|1215.27|1198.17|5
1651697960000|2022-05-04 20:59:20|1215.22|1198.12|1215.14|1198.04|1215.25|1198.15|1215.08|1197.98|7
1651697970000|2022-05-04 20:59:30|1215.09|1197.99|1215.2|1198.1|1215.2|1198.1|1215.09|1197.99|2
1651697980000|2022-05-04 20:59:40|1215.19|1198.09|1215.19|1198.09|1215.19|1198.09|1215.19|1198.09|1
1651697990000|2022-05-04 20:59:50|1215.24|1198.14|1215.21|1198.11|1215.24|1198.14|1215.21|1198.11|2
1651698000000|2022-05-04 21:00:00|1215.22|1198.12|1215.24|1198.14|1215.34|1198.24|1215.22|1198.12|17
1651698010000|2022-05-04 21:00:10|1215.25|1198.15|1215.3|1198.2|1215.3|1198.2|1215.24|1198.14|6
1651698020000|2022-05-04 21:00:20|1215.29|1198.19|1215.42|1198.32|1215.42|1198.32|1215.29|1198.19|8
1651698030000|2022-05-04 21:00:30|1215.43|1198.33|1215.75|1198.65|1215.78|1198.68|1215.43|1198.33|8
1651698040000|2022-05-04 21:00:40|1215.82|1198.72|1215.78|1198.68|1215.83|1198.73|1215.78|1198.68|8
1651698050000|2022-05-04 21:00:50|1215.79|1198.69|1215.94|1198.84|1215.94|1198.84|1215.76|1198.66|6
1651698060000|2022-05-04 21:01:00|1215.93|1198.83|1216.09|1198.99|1216.1|1199|1215.93|1198.83|7
1651698070000|2022-05-04 21:01:10|1216.18|1199.08|1216.29|1199.19|1216.29|1199.19|1216.18|1199.08|2
1651698090000|2022-05-04 21:01:30|1216.26|1199.16|1216.88|1199.78|1216.88|1199.78|1216.26|1199.16|12
1651698100000|2022-05-04 21:01:40|1216.89|1199.79|1216.76|1199.66|1216.89|1199.79|1216.75|1199.65|9
1651698110000|2022-05-04 21:01:50|1216.77|1199.67|1216.86|1199.76|1216.86|1199.76|1216.77|1199.67|3
1651698120000|2022-05-04 21:02:00|1216.87|1199.77|1216.26|1199.16|1216.87|1199.77|1216.26|1199.16|16
1651698130000|2022-05-04 21:02:10|1216.31|1199.21|1216.25|1199.15|1216.35|1199.25|1216.25|1199.15|13
1651698140000|2022-05-04 21:02:20|1216.26|1199.16|1217.12|1200.02|1217.12|1200.02|1216.26|1199.16|19
1651698150000|2022-05-04 21:02:30|1217.1|1200|1217.12|1200.02|1217.16|1200.06|1217.08|1199.98|22
1651698160000|2022-05-04 21:02:40|1217.03|1199.93|1217.05|1199.95|1217.05|1199.95|1217.01|1199.91|7
1651698170000|2022-05-04 21:02:50|1217.06|1199.96|1217.06|1199.96|1217.06|1199.96|1217.04|1199.94|9
1651698180000|2022-05-04 21:03:00|1217.05|1199.95|1217.18|1200.08|1217.36|1200.26|1217.03|1199.93|13
1651698190000|2022-05-04 21:03:10|1217.11|1200.01|1217.07|1199.97|1217.11|1200.01|1217.07|1199.97|6
1651698200000|2022-05-04 21:03:20|1217.08|1199.98|1217.13|1200.03|1217.13|1200.03|1217.08|1199.98|5
1651698210000|2022-05-04 21:03:30|1217.17|1200.07|1217.14|1200.04|1217.17|1200.07|1217.14|1200.04|2
1651698220000|2022-05-04 21:03:40|1217.13|1200.03|1217.19|1200.09|1217.19|1200.09|1217.13|1200.03|6
1651698230000|2022-05-04 21:03:50|1217.16|1200.06|1217.17|1200.07|1217.17|1200.07|1217.16|1200.06|2
1651698240000|2022-05-04 21:04:00|1217.18|1200.08|1217.23|1200.13|1217.23|1200.13|1217.18|1200.08|3
1651698250000|2022-05-04 21:04:10|1217.2|1200.1|1217.15|1200.05|1217.2|1200.1|1217.15|1200.05|2
1651698260000|2022-05-04 21:04:20|1217.17|1200.07|1217.39|1200.29|1217.39|1200.29|1217.17|1200.07|2
1651698270000|2022-05-04 21:04:30|1217.36|1200.26|1217.84|1200.74|1217.84|1200.74|1217.35|1200.25|12
1651698280000|2022-05-04 21:04:40|1217.94|1200.84|1217.92|1200.82|1217.94|1200.84|1217.89|1200.79|4
1651698290000|2022-05-04 21:04:50|1218.01|1200.91|1218.08|1200.98|1218.09|1200.99|1218.01|1200.91|5
1651698300000|2022-05-04 21:05:00|1218.06|1200.96|1218.07|1200.97|1218.07|1200.97|1218.06|1200.96|2
1651698310000|2022-05-04 21:05:10|1218.08|1200.98|1218.16|1201.06|1218.2|1201.1|1218.08|1200.98|13
1651698320000|2022-05-04 21:05:20|1218.15|1201.05|1217.99|1200.89|1218.15|1201.05|1217.98|1200.88|9
1651698330000|2022-05-04 21:05:30|1218|1200.9|1218|1200.9|1218|1200.9|1218|1200.9|1
1651698340000|2022-05-04 21:05:40|1218.02|1200.92|1218.02|1200.92|1218.02|1200.92|1218.02|1200.92|1
1651698360000|2022-05-04 21:06:00|1218|1200.9|1217.86|1200.76|1218|1200.9|1217.84|1200.74|15
1651698370000|2022-05-04 21:06:10|1217.87|1200.77|1217.85|1200.75|1217.87|1200.77|1217.85|1200.75|2
1651698380000|2022-05-04 21:06:20|1217.94|1200.84|1217.95|1200.85|1217.95|1200.85|1217.94|1200.84|2
1651698390000|2022-05-04 21:06:30|1217.93|1200.83|1217.94|1200.84|1217.94|1200.84|1217.6|1200.5|13
1651698400000|2022-05-04 21:06:40|1217.99|1200.89|1218.02|1200.92|1218.16|1201.06|1217.99|1200.89|7
1651698410000|2022-05-04 21:06:50|1218.08|1200.98|1218.08|1200.98|1218.08|1200.98|1218.08|1200.98|1
1651698420000|2022-05-04 21:07:00|1218.02|1200.92|1218.08|1200.98|1218.08|1200.98|1218.02|1200.92|13
1651698430000|2022-05-04 21:07:10|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1218.03|1200.93|3
1651698450000|2022-05-04 21:07:30|1218.04|1200.94|1217.99|1200.89|1218.16|1201.06|1217.99|1200.89|16
1651698460000|2022-05-04 21:07:40|1218.12|1201.02|1218.16|1201.06|1218.16|1201.06|1218.1|1201|7
1651698470000|2022-05-04 21:07:50|1218.15|1201.05|1218.02|1200.92|1218.15|1201.05|1218.01|1200.91|15
1651698480000|2022-05-04 21:08:00|1218|1200.9|1218.22|1201.12|1218.23|1201.13|1218|1200.9|15
1651698510000|2022-05-04 21:08:30|1218.17|1201.07|1218.2|1201.1|1218.24|1201.14|1218.15|1201.05|15
1651698520000|2022-05-04 21:08:40|1218.21|1201.11|1218.5|1201.4|1218.5|1201.4|1218.2|1201.1|7
1651698530000|2022-05-04 21:08:50|1218.52|1201.42|1220.2|1203.1|1220.43|1203.33|1218.52|1201.42|28
1651698540000|2022-05-04 21:09:00|1220.18|1203.08|1219.31|1202.21|1220.18|1203.08|1219.31|1202.21|6
1651698550000|2022-05-04 21:09:10|1219.08|1201.98|1218.67|1201.57|1219.09|1201.99|1218.52|1201.42|22
1651698560000|2022-05-04 21:09:20|1218.68|1201.58|1218.28|1201.18|1218.68|1201.58|1218.28|1201.18|17
1651698580000|2022-05-04 21:09:40|1218.23|1201.13|1218.24|1201.14|1218.47|1201.37|1218.23|1201.13|10
1651698590000|2022-05-04 21:09:50|1218.47|1201.37|1218.38|1201.28|1218.47|1201.37|1218.23|1201.13|11
1651698600000|2022-05-04 21:10:00|1218.13|1201.03|1218.21|1201.11|1218.36|1201.26|1218.13|1201.03|6
1651698620000|2022-05-04 21:10:20|1218.22|1201.12|1218.13|1201.03|1218.45|1201.35|1218.1|1201|18
1651698630000|2022-05-04 21:10:30|1218.09|1200.99|1218.05|1200.95|1218.27|1201.17|1218.03|1200.93|9
1651698650000|2022-05-04 21:10:50|1218.02|1200.92|1218.02|1200.92|1218.02|1200.92|1218.02|1200.92|1
1651698660000|2022-05-04 21:11:00|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1
1651698670000|2022-05-04 21:11:10|1218.04|1200.94|1218.05|1200.95|1218.05|1200.95|1218.04|1200.94|2
1651698690000|2022-05-04 21:11:30|1218.09|1200.99|1218.09|1200.99|1218.09|1200.99|1218.09|1200.99|1
1651698710000|2022-05-04 21:11:50|1218.07|1200.97|1218.03|1200.93|1218.11|1201.01|1218.03|1200.93|6
1651698720000|2022-05-04 21:12:00|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1218.05|1200.95|1
1651698730000|2022-05-04 21:12:10|1218.08|1200.98|1218.15|1201.05|1218.29|1201.19|1218.02|1200.92|13
1651698740000|2022-05-04 21:12:20|1218.18|1201.08|1218.13|1201.03|1218.18|1201.08|1218.13|1201.03|2
1651698750000|2022-05-04 21:12:30|1218.11|1201.01|1218.05|1200.95|1218.12|1201.02|1218.05|1200.95|7
1651698760000|2022-05-04 21:12:40|1218.02|1200.92|1218.03|1200.93|1218.03|1200.93|1218.02|1200.92|2
1651698770000|2022-05-04 21:12:50|1218.09|1200.99|1218.09|1200.99|1218.09|1200.99|1218.08|1200.98|3
1651698780000|2022-05-04 21:13:00|1218.07|1200.97|1218.07|1200.97|1218.07|1200.97|1218.07|1200.97|1
1651698790000|2022-05-04 21:13:10|1218.05|1200.95|1218.22|1201.12|1218.22|1201.12|1218.05|1200.95|7
1651698800000|2022-05-04 21:13:20|1218.23|1201.13|1218.3|1201.2|1218.35|1201.25|1218.23|1201.13|5
1651698810000|2022-05-04 21:13:30|1218.32|1201.22|1218.28|1201.18|1218.45|1201.35|1218.28|1201.18|9
1651698820000|2022-05-04 21:13:40|1218.38|1201.28|1218.29|1201.19|1218.38|1201.28|1218.27|1201.17|5
1651698830000|2022-05-04 21:13:50|1218.28|1201.18|1218.34|1201.24|1218.42|1201.32|1218.27|1201.17|8
1651698840000|2022-05-04 21:14:00|1218.36|1201.26|1218.3|1201.2|1218.36|1201.26|1218.13|1201.03|19
1651698850000|2022-05-04 21:14:10|1218.29|1201.19|1218.31|1201.21|1218.31|1201.21|1218.27|1201.17|6
1651698860000|2022-05-04 21:14:20|1218.33|1201.23|1218.29|1201.19|1218.33|1201.23|1218.29|1201.19|2
1651698870000|2022-05-04 21:14:30|1218.27|1201.17|1218.26|1201.16|1218.29|1201.19|1218.2|1201.1|10
1651698880000|2022-05-04 21:14:40|1218.27|1201.17|1218.26|1201.16|1218.28|1201.18|1218.25|1201.15|10
1651698890000|2022-05-04 21:14:50|1218.29|1201.19|1218.24|1201.14|1218.29|1201.19|1218.23|1201.13|12
1651698900000|2022-05-04 21:15:00|1218.26|1201.16|1218.21|1201.11|1218.26|1201.16|1218.18|1201.08|9
1651698910000|2022-05-04 21:15:10|1218.17|1201.07|1218.24|1201.14|1218.25|1201.15|1218.17|1201.07|13
1651698920000|2022-05-04 21:15:20|1218.25|1201.15|1218.27|1201.17|1218.27|1201.17|1218.24|1201.14|7
1651698930000|2022-05-04 21:15:30|1218.3|1201.2|1218.27|1201.17|1218.3|1201.2|1218.24|1201.14|8
1651698940000|2022-05-04 21:15:40|1218.25|1201.15|1218.18|1201.08|1218.25|1201.15|1218.18|1201.08|5
1651698950000|2022-05-04 21:15:50|1218.2|1201.1|1218.15|1201.05|1218.2|1201.1|1218.15|1201.05|5
1651698960000|2022-05-04 21:16:00|1218.13|1201.03|1218.13|1201.03|1218.15|1201.05|1218.13|1201.03|4
1651698970000|2022-05-04 21:16:10|1218.11|1201.01|1218.11|1201.01|1218.13|1201.03|1218.11|1201.01|4
1651698980000|2022-05-04 21:16:20|1218.13|1201.03|1218.2|1201.1|1218.2|1201.1|1218.13|1201.03|5
1651698990000|2022-05-04 21:16:30|1218.07|1200.97|1218.16|1201.06|1218.23|1201.13|1218.05|1200.95|8
1651699000000|2022-05-04 21:16:40|1218.15|1201.05|1218.13|1201.03|1218.17|1201.07|1218|1200.9|8
1651699010000|2022-05-04 21:16:50|1218.16|1201.06|1218.14|1201.04|1218.16|1201.06|1218.14|1201.04|8
1651699020000|2022-05-04 21:17:00|1218.16|1201.06|1218.14|1201.04|1218.19|1201.09|1218.04|1200.94|14
1651699030000|2022-05-04 21:17:10|1218.16|1201.06|1218.19|1201.09|1218.19|1201.09|1218.04|1200.94|17
1651699040000|2022-05-04 21:17:20|1218.04|1200.94|1218.19|1201.09|1218.19|1201.09|1218.04|1200.94|12
1651699050000|2022-05-04 21:17:30|1218.07|1200.97|1218.19|1201.09|1218.19|1201.09|1218.07|1200.97|10
1651699060000|2022-05-04 21:17:40|1218.07|1200.97|1218.14|1201.04|1218.19|1201.09|1218.07|1200.97|16
1651699070000|2022-05-04 21:17:50|1218.06|1200.96|1218.15|1201.05|1218.15|1201.05|1217.69|1200.59|18
1651699080000|2022-05-04 21:18:00|1218.16|1201.06|1218.13|1201.03|1218.21|1201.11|1218.04|1200.94|11
1651699090000|2022-05-04 21:18:10|1218.18|1201.08|1218.22|1201.12|1218.24|1201.14|1218.04|1200.94|12
1651699100000|2022-05-04 21:18:20|1218.19|1201.09|1218.19|1201.09|1218.22|1201.12|1218.19|1201.09|4
1651699110000|2022-05-04 21:18:30|1218.22|1201.12|1218.2|1201.1|1218.24|1201.14|1218.06|1200.96|6
1651699120000|2022-05-04 21:18:40|1218.24|1201.14|1218.11|1201.01|1218.24|1201.14|1218.11|1201.01|2
1651699130000|2022-05-04 21:18:50|1218.14|1201.04|1218.14|1201.04|1218.17|1201.07|1218.14|1201.04|7
1651699140000|2022-05-04 21:19:00|1218.11|1201.01|1218.16|1201.06|1218.16|1201.06|1218.11|1201.01|2
1651699150000|2022-05-04 21:19:10|1218.18|1201.08|1218.13|1201.03|1218.18|1201.08|1218.13|1201.03|5
1651699160000|2022-05-04 21:19:20|1218.15|1201.05|1218.07|1200.97|1218.15|1201.05|1218.07|1200.97|2
1651699170000|2022-05-04 21:19:30|1218.15|1201.05|1218.15|1201.05|1218.18|1201.08|1218.15|1201.05|9
1651699190000|2022-05-04 21:19:50|1218.18|1201.08|1218.16|1201.06|1218.18|1201.08|1218.15|1201.05|11
1651699200000|2022-05-04 21:20:00|1218.15|1201.05|1218.15|1201.05|1218.15|1201.05|1218.15|1201.05|1
1651699210000|2022-05-04 21:20:10|1218.17|1201.07|1218.16|1201.06|1218.18|1201.08|1218.16|1201.06|3
1651699220000|2022-05-04 21:20:20|1218.14|1201.04|1218.2|1201.1|1218.2|1201.1|1218.14|1201.04|5
1651699230000|2022-05-04 21:20:30|1218.29|1201.19|1218.35|1201.25|1218.37|1201.27|1218.29|1201.19|6
1651699240000|2022-05-04 21:20:40|1218.16|1201.06|1218.77|1201.67|1218.81|1201.71|1218.13|1201.03|12
1651699250000|2022-05-04 21:20:50|1218.7|1201.6|1218.7|1201.6|1218.7|1201.6|1218.7|1201.6|1
1651699260000|2022-05-04 21:21:00|1218.72|1201.62|1218.7|1201.6|1218.72|1201.62|1218.7|1201.6|4
1651699270000|2022-05-04 21:21:10|1218.72|1201.62|1218.88|1201.78|1218.88|1201.78|1218.7|1201.6|3
1651699280000|2022-05-04 21:21:20|1219.01|1201.91|1219.01|1201.91|1219.01|1201.91|1219.01|1201.91|1
1651699290000|2022-05-04 21:21:30|1218.97|1201.87|1219.84|1202.74|1219.84|1202.74|1218.97|1201.87|12
1651699300000|2022-05-04 21:21:40|1219.82|1202.72|1219.7|1202.6|1219.84|1202.74|1219.44|1202.34|8
1651699310000|2022-05-04 21:21:50|1219.71|1202.61|1219.72|1202.62|1219.72|1202.62|1219.71|1202.61|2
1651699320000|2022-05-04 21:22:00|1219.74|1202.64|1219.78|1202.68|1219.92|1202.82|1219.74|1202.64|5
1651699330000|2022-05-04 21:22:10|1219.79|1202.69|1219.91|1202.81|1219.91|1202.81|1219.79|1202.69|3
1651699340000|2022-05-04 21:22:20|1219.74|1202.64|1219.74|1202.64|1219.74|1202.64|1219.74|1202.64|1
1651699350000|2022-05-04 21:22:30|1219.76|1202.66|1219.44|1202.34|1219.76|1202.66|1219.41|1202.31|5
1651699360000|2022-05-04 21:22:40|1219.35|1202.25|1219.42|1202.32|1219.42|1202.32|1219.35|1202.25|3
1651699370000|2022-05-04 21:22:50|1219.28|1202.18|1219.22|1202.12|1219.28|1202.18|1219.22|1202.12|2
1651699380000|2022-05-04 21:23:00|1219.2|1202.1|1219.26|1202.16|1219.26|1202.16|1219.2|1202.1|2
1651699390000|2022-05-04 21:23:10|1219.29|1202.19|1219.95|1202.85|1219.95|1202.85|1219.26|1202.16|3
1651699400000|2022-05-04 21:23:20|1219.97|1202.87|1219.68|1202.58|1219.97|1202.87|1219.68|1202.58|2
1651699410000|2022-05-04 21:23:30|1219.9|1202.8|1219.91|1202.81|1219.91|1202.81|1219.88|1202.78|3
1651699420000|2022-05-04 21:23:40|1220.13|1203.03|1220.09|1202.99|1220.13|1203.03|1220.09|1202.99|2
1651699430000|2022-05-04 21:23:50|1220.01|1202.91|1220.01|1202.91|1220.01|1202.91|1220.01|1202.91|1
1651699440000|2022-05-04 21:24:00|1220.1|1203|1220.09|1202.99|1220.1|1203|1220.09|1202.99|2
1651699460000|2022-05-04 21:24:20|1220.11|1203.01|1220.06|1202.96|1220.11|1203.01|1220.06|1202.96|2
1651699470000|2022-05-04 21:24:30|1220.07|1202.97|1219.96|1202.86|1220.07|1202.97|1219.96|1202.86|2
1651699480000|2022-05-04 21:24:40|1219.93|1202.83|1219.99|1202.89|1219.99|1202.89|1219.81|1202.71|6
1651699500000|2022-05-04 21:25:00|1220|1202.9|1220.03|1202.93|1220.03|1202.93|1219.97|1202.87|3
1651699510000|2022-05-04 21:25:10|1220.08|1202.98|1220.08|1202.98|1220.08|1202.98|1220.08|1202.98|1
1651699520000|2022-05-04 21:25:20|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1
1651699560000|2022-05-04 21:26:00|1220.09|1202.99|1220.09|1202.99|1220.09|1202.99|1220.09|1202.99|1
1651699570000|2022-05-04 21:26:10|1220.01|1202.91|1219.97|1202.87|1220.01|1202.91|1219.97|1202.87|2
1651699580000|2022-05-04 21:26:20|1220|1202.9|1220.04|1202.94|1220.04|1202.94|1220|1202.9|4
1651699590000|2022-05-04 21:26:30|1220|1202.9|1220.03|1202.93|1220.04|1202.94|1220|1202.9|3
1651699610000|2022-05-04 21:26:50|1220.04|1202.94|1220.04|1202.94|1220.04|1202.94|1220|1202.9|4
1651699620000|2022-05-04 21:27:00|1220|1202.9|1220.03|1202.93|1220.03|1202.93|1220|1202.9|2
1651699640000|2022-05-04 21:27:20|1220|1202.9|1220.25|1203.15|1220.25|1203.15|1220|1202.9|8
1651699650000|2022-05-04 21:27:30|1220.68|1203.58|1220.55|1203.45|1220.68|1203.58|1220.25|1203.15|4
1651699660000|2022-05-04 21:27:40|1220.65|1203.55|1220.74|1203.64|1220.77|1203.67|1220.65|1203.55|3
1651699670000|2022-05-04 21:27:50|1220.85|1203.75|1220.95|1203.85|1221.08|1203.98|1220.85|1203.75|6
1651699680000|2022-05-04 21:28:00|1221.04|1203.94|1221.73|1204.63|1221.73|1204.63|1220.93|1203.83|11
1651699690000|2022-05-04 21:28:10|1221.78|1204.68|1221.74|1204.64|1221.82|1204.72|1221.42|1204.32|13
1651699700000|2022-05-04 21:28:20|1221.84|1204.74|1221.87|1204.77|1221.9|1204.8|1221.84|1204.74|6
1651699710000|2022-05-04 21:28:30|1221.88|1204.78|1221.88|1204.78|1221.88|1204.78|1221.87|1204.77|5
1651699720000|2022-05-04 21:28:40|1222.01|1204.91|1221.94|1204.84|1222.04|1204.94|1221.94|1204.84|10
1651699730000|2022-05-04 21:28:50|1221.98|1204.88|1221.98|1204.88|1221.98|1204.88|1221.94|1204.84|5
1651699740000|2022-05-04 21:29:00|1222.09|1204.99|1222.39|1205.29|1222.39|1205.29|1222.08|1204.98|6
1651699750000|2022-05-04 21:29:10|1222.4|1205.3|1222.87|1205.77|1223|1205.9|1222.4|1205.3|9
1651699760000|2022-05-04 21:29:20|1222.88|1205.78|1222.87|1205.77|1222.88|1205.78|1222.87|1205.77|4
1651699770000|2022-05-04 21:29:30|1222.88|1205.78|1223.07|1205.97|1223.07|1205.97|1222.88|1205.78|2
1651699780000|2022-05-04 21:29:40|1223.1|1206|1222.98|1205.88|1223.1|1206|1222.97|1205.87|8
1651699790000|2022-05-04 21:29:50|1222.99|1205.89|1223.01|1205.91|1223.01|1205.91|1222.96|1205.86|5
1651699800000|2022-05-04 21:30:00|1223.11|1206.01|1223.11|1206.01|1223.11|1206.01|1223.11|1206.01|1
1651699810000|2022-05-04 21:30:10|1223.1|1206|1223.12|1206.02|1223.12|1206.02|1223.1|1206|3
1651699820000|2022-05-04 21:30:20|1223.1|1206|1223.1|1206|1223.11|1206.01|1223.1|1206|5
1651699830000|2022-05-04 21:30:30|1223.11|1206.01|1223.1|1206|1223.11|1206.01|1223.08|1205.98|4
1651699850000|2022-05-04 21:30:50|1223.12|1206.02|1222.89|1205.79|1223.13|1206.03|1222.89|1205.79|11
1651699860000|2022-05-04 21:31:00|1223.11|1206.01|1223.11|1206.01|1223.14|1206.04|1222.86|1205.76|12
1651699870000|2022-05-04 21:31:10|1223.02|1205.92|1223.02|1205.92|1223.02|1205.92|1223.02|1205.92|1
1651699900000|2022-05-04 21:31:40|1223.01|1205.91|1223.02|1205.92|1223.02|1205.92|1223.01|1205.91|2
1651699910000|2022-05-04 21:31:50|1223.03|1205.93|1223.11|1206.01|1223.11|1206.01|1223.03|1205.93|2
1651699920000|2022-05-04 21:32:00|1223.13|1206.03|1222.74|1205.64|1223.13|1206.03|1222.74|1205.64|6
1651699930000|2022-05-04 21:32:10|1222.73|1205.63|1222.58|1205.48|1222.78|1205.68|1222.58|1205.48|8
1651699940000|2022-05-04 21:32:20|1222.42|1205.32|1222.12|1205.02|1222.42|1205.32|1222.12|1205.02|4
1651699950000|2022-05-04 21:32:30|1222.33|1205.23|1222.97|1205.87|1222.97|1205.87|1222.33|1205.23|7
1651699960000|2022-05-04 21:32:40|1223.08|1205.98|1223.08|1205.98|1223.08|1205.98|1223.05|1205.95|3
1651699970000|2022-05-04 21:32:50|1223.11|1206.01|1223.11|1206.01|1223.11|1206.01|1223.11|1206.01|1
1651699980000|2022-05-04 21:33:00|1223.16|1206.06|1223.02|1205.92|1223.16|1206.06|1223.02|1205.92|3
1651699990000|2022-05-04 21:33:10|1223.04|1205.94|1223.14|1206.04|1223.14|1206.04|1223.04|1205.94|3
1651700010000|2022-05-04 21:33:30|1223.16|1206.06|1223.16|1206.06|1223.16|1206.06|1223.16|1206.06|1
1651700020000|2022-05-04 21:33:40|1223.13|1206.03|1223.09|1205.99|1223.13|1206.03|1223.02|1205.92|4
1651700030000|2022-05-04 21:33:50|1223.05|1205.95|1223|1205.9|1223.05|1205.95|1223|1205.9|2
1651700040000|2022-05-04 21:34:00|1223.05|1205.95|1223.12|1206.02|1223.12|1206.02|1223.05|1205.95|2
1651700070000|2022-05-04 21:34:30|1223.13|1206.03|1223.13|1206.03|1223.13|1206.03|1223.13|1206.03|1
1651700100000|2022-05-04 21:35:00|1223.05|1205.95|1223.07|1205.97|1223.13|1206.03|1223.05|1205.95|4
1651700110000|2022-05-04 21:35:10|1223.03|1205.93|1223.05|1205.95|1223.05|1205.95|1223.03|1205.93|2
1651700120000|2022-05-04 21:35:20|1223.08|1205.98|1223.07|1205.97|1223.08|1205.98|1223.07|1205.97|2
1651700130000|2022-05-04 21:35:30|1223.06|1205.96|1223.11|1206.01|1223.11|1206.01|1223.06|1205.96|2
1651700140000|2022-05-04 21:35:40|1223.12|1206.02|1223.12|1206.02|1223.12|1206.02|1223.12|1206.02|1
1651700150000|2022-05-04 21:35:50|1223.11|1206.01|1223.04|1205.94|1223.11|1206.01|1223.04|1205.94|3
1651700160000|2022-05-04 21:36:00|1223.05|1205.95|1223.05|1205.95|1223.05|1205.95|1223.05|1205.95|1
1651700170000|2022-05-04 21:36:10|1223.04|1205.94|1222.82|1205.72|1223.04|1205.94|1222.82|1205.72|3
1651700180000|2022-05-04 21:36:20|1222.76|1205.66|1222.66|1205.56|1222.81|1205.71|1222.66|1205.56|6
1651700190000|2022-05-04 21:36:30|1222.26|1205.16|1221.94|1204.84|1222.26|1205.16|1221.94|1204.84|3
1651700200000|2022-05-04 21:36:40|1222.08|1204.98|1222.06|1204.96|1222.08|1204.98|1221.89|1204.79|8
1651700210000|2022-05-04 21:36:50|1221.94|1204.84|1221.92|1204.82|1222.05|1204.95|1221.92|1204.82|4
1651700220000|2022-05-04 21:37:00|1221.21|1204.11|1221.11|1204.01|1221.22|1204.12|1221.05|1203.95|4
1651700230000|2022-05-04 21:37:10|1221.05|1203.95|1221.05|1203.95|1221.05|1203.95|1221.05|1203.95|1
1651700240000|2022-05-04 21:37:20|1220.98|1203.88|1221.04|1203.94|1221.04|1203.94|1220.84|1203.74|5
1651700260000|2022-05-04 21:37:40|1220.96|1203.86|1221.01|1203.91|1221.01|1203.91|1220.96|1203.86|3
1651700270000|2022-05-04 21:37:50|1220.92|1203.82|1220.92|1203.82|1220.92|1203.82|1220.92|1203.82|1
1651700280000|2022-05-04 21:38:00|1220.89|1203.79|1220.89|1203.79|1220.89|1203.79|1220.89|1203.79|1
1651700310000|2022-05-04 21:38:30|1220.88|1203.78|1220.49|1203.39|1220.96|1203.86|1220.29|1203.19|6
1651700320000|2022-05-04 21:38:40|1220.56|1203.46|1220.49|1203.39|1220.56|1203.46|1220.45|1203.35|4
1651700330000|2022-05-04 21:38:50|1220.45|1203.35|1220.05|1202.95|1220.45|1203.35|1220.05|1202.95|7
1651700340000|2022-05-04 21:39:00|1220.01|1202.91|1219.97|1202.87|1220.01|1202.91|1219.97|1202.87|2
1651700360000|2022-05-04 21:39:20|1219.98|1202.88|1219.99|1202.89|1219.99|1202.89|1219.98|1202.88|2
1651700370000|2022-05-04 21:39:30|1219.96|1202.86|1219.96|1202.86|1219.96|1202.86|1219.96|1202.86|1
1651700380000|2022-05-04 21:39:40|1219.99|1202.89|1219.99|1202.89|1219.99|1202.89|1219.99|1202.89|1
1651700390000|2022-05-04 21:39:50|1220.01|1202.91|1219.84|1202.74|1220.01|1202.91|1219.84|1202.74|2
1651700400000|2022-05-04 21:40:00|1219.93|1202.83|1219.87|1202.77|1220|1202.9|1219.87|1202.77|3
1651700410000|2022-05-04 21:40:10|1220|1202.9|1219.78|1202.68|1220|1202.9|1219.78|1202.68|2
1651700420000|2022-05-04 21:40:20|1219.93|1202.83|1219.93|1202.83|1219.93|1202.83|1219.88|1202.78|5
1651700430000|2022-05-04 21:40:30|1219.59|1202.49|1219.91|1202.81|1219.99|1202.89|1219.59|1202.49|8
1651700440000|2022-05-04 21:40:40|1219.88|1202.78|1219.84|1202.74|1219.88|1202.78|1219.84|1202.74|2
1651700450000|2022-05-04 21:40:50|1219.72|1202.62|1219.15|1202.05|1219.82|1202.72|1219.13|1202.03|9
1651700460000|2022-05-04 21:41:00|1219.19|1202.09|1219.2|1202.1|1219.2|1202.1|1219.19|1202.09|2
1651700470000|2022-05-04 21:41:10|1219.17|1202.07|1219.16|1202.06|1219.17|1202.07|1219.11|1202.01|3
1651700480000|2022-05-04 21:41:20|1219.12|1202.02|1217.25|1200.15|1219.12|1202.02|1216.96|1199.86|15
1651700490000|2022-05-04 21:41:30|1217.04|1199.94|1216.38|1199.28|1217.25|1200.15|1216.18|1199.08|11
1651700500000|2022-05-04 21:41:40|1216.58|1199.48|1216.28|1199.18|1216.62|1199.52|1216.28|1199.18|3
1651700510000|2022-05-04 21:41:50|1216.27|1199.17|1216.16|1199.06|1216.27|1199.17|1216.16|1199.06|9
1651700520000|2022-05-04 21:42:00|1216.12|1199.02|1216.11|1199.01|1216.12|1199.02|1216.06|1198.96|4
1651700530000|2022-05-04 21:42:10|1216.58|1199.48|1216.3|1199.2|1216.77|1199.67|1216.3|1199.2|13
1651700540000|2022-05-04 21:42:20|1216.25|1199.15|1216.94|1199.84|1217.03|1199.93|1216.25|1199.15|11
1651700550000|2022-05-04 21:42:30|1216.88|1199.78|1216.98|1199.88|1216.98|1199.88|1216.86|1199.76|4
1651700560000|2022-05-04 21:42:40|1217.13|1200.03|1216.96|1199.86|1217.13|1200.03|1216.96|1199.86|5
1651700570000|2022-05-04 21:42:50|1216.98|1199.88|1216.92|1199.82|1216.98|1199.88|1216.89|1199.79|4
1651700580000|2022-05-04 21:43:00|1216.91|1199.81|1216.88|1199.78|1216.91|1199.81|1216.88|1199.78|3
1651700590000|2022-05-04 21:43:10|1216.89|1199.79|1216.96|1199.86|1216.97|1199.87|1216.89|1199.79|3
1651700600000|2022-05-04 21:43:20|1217.06|1199.96|1217.06|1199.96|1217.23|1200.13|1217.06|1199.96|3
1651700610000|2022-05-04 21:43:30|1216.97|1199.87|1216.41|1199.31|1217.06|1199.96|1216.33|1199.23|14
1651700620000|2022-05-04 21:43:40|1216.35|1199.25|1216.25|1199.15|1216.36|1199.26|1216.09|1198.99|6
1651700630000|2022-05-04 21:43:50|1216.24|1199.14|1216.27|1199.17|1216.27|1199.17|1216.24|1199.14|3
1651700640000|2022-05-04 21:44:00|1216.12|1199.02|1216.21|1199.11|1216.21|1199.11|1216.03|1198.93|7
1651700650000|2022-05-04 21:44:10|1216.13|1199.03|1216.16|1199.06|1216.19|1199.09|1216.13|1199.03|6
1651700660000|2022-05-04 21:44:20|1216.04|1198.94|1216.16|1199.06|1216.16|1199.06|1216.04|1198.94|2
1651700670000|2022-05-04 21:44:30|1216.17|1199.07|1216.16|1199.06|1216.17|1199.07|1216.16|1199.06|2
1651700680000|2022-05-04 21:44:40|1216.17|1199.07|1216.2|1199.1|1216.2|1199.1|1216.08|1198.98|7
1651700690000|2022-05-04 21:44:50|1216.18|1199.08|1216.18|1199.08|1216.18|1199.08|1216.18|1199.08|1
1651700700000|2022-05-04 21:45:00|1216.17|1199.07|1216.51|1199.41|1216.53|1199.43|1216.16|1199.06|14
1651700710000|2022-05-04 21:45:10|1216.38|1199.28|1216.34|1199.24|1216.44|1199.34|1216.12|1199.02|8
1651700730000|2022-05-04 21:45:30|1216.31|1199.21|1216.31|1199.21|1216.31|1199.21|1216.31|1199.21|1
1651700740000|2022-05-04 21:45:40|1216.42|1199.32|1216.52|1199.42|1216.52|1199.42|1216.42|1199.32|2
1651700750000|2022-05-04 21:45:50|1216.92|1199.82|1216.92|1199.82|1216.92|1199.82|1216.92|1199.82|1
1651700760000|2022-05-04 21:46:00|1216.95|1199.85|1216.95|1199.85|1217|1199.9|1216.95|1199.85|3
1651700770000|2022-05-04 21:46:10|1216.93|1199.83|1216.96|1199.86|1216.98|1199.88|1216.93|1199.83|3
1651700790000|2022-05-04 21:46:30|1216.98|1199.88|1216.98|1199.88|1216.98|1199.88|1216.98|1199.88|1
1651700810000|2022-05-04 21:46:50|1217.01|1199.91|1217.01|1199.91|1217.01|1199.91|1217.01|1199.91|1
1651700820000|2022-05-04 21:47:00|1216.95|1199.85|1216.98|1199.88|1216.98|1199.88|1216.93|1199.83|3
1651700830000|2022-05-04 21:47:10|1216.93|1199.83|1216.95|1199.85|1217.05|1199.95|1216.86|1199.76|9
1651700840000|2022-05-04 21:47:20|1216.82|1199.72|1216.91|1199.81|1216.93|1199.83|1216.82|1199.72|4
1651700870000|2022-05-04 21:47:50|1216.88|1199.78|1216.88|1199.78|1216.88|1199.78|1216.88|1199.78|1
1651700880000|2022-05-04 21:48:00|1216.87|1199.77|1216.88|1199.78|1216.88|1199.78|1216.71|1199.61|3
1651700900000|2022-05-04 21:48:20|1217|1199.9|1216.9|1199.8|1217|1199.9|1216.9|1199.8|2
1651700910000|2022-05-04 21:48:30|1216.91|1199.81|1216.91|1199.81|1216.91|1199.81|1216.91|1199.81|1
1651700930000|2022-05-04 21:48:50|1216.9|1199.8|1216.9|1199.8|1216.9|1199.8|1216.9|1199.8|1
1651700940000|2022-05-04 21:49:00|1217|1199.9|1217.16|1200.06|1217.24|1200.14|1217|1199.9|14
1651700950000|2022-05-04 21:49:10|1217.01|1199.91|1217.18|1200.08|1217.2|1200.1|1217.01|1199.91|5
1651700970000|2022-05-04 21:49:30|1217.42|1200.32|1217.35|1200.25|1217.83|1200.73|1217.34|1200.24|10
1651700980000|2022-05-04 21:49:40|1217.34|1200.24|1217.58|1200.48|1217.61|1200.51|1217.34|1200.24|11
1651700990000|2022-05-04 21:49:50|1217.59|1200.49|1217.64|1200.54|1217.64|1200.54|1217.58|1200.48|8
1651701000000|2022-05-04 21:50:00|1217.63|1200.53|1218.3|1201.2|1218.3|1201.2|1217.62|1200.52|8
1651701010000|2022-05-04 21:50:10|1218.28|1201.18|1219.13|1202.03|1219.13|1202.03|1218.23|1201.13|23
1651701020000|2022-05-04 21:50:20|1219.15|1202.05|1219.17|1202.07|1219.2|1202.1|1219.13|1202.03|9
1651701030000|2022-05-04 21:50:30|1219.18|1202.08|1219.2|1202.1|1219.31|1202.21|1219.11|1202.01|10
1651701040000|2022-05-04 21:50:40|1219.17|1202.07|1219.25|1202.15|1219.27|1202.17|1219.09|1201.99|13
1651701050000|2022-05-04 21:50:50|1219.2|1202.1|1219.2|1202.1|1219.2|1202.1|1219.2|1202.1|1
1651701060000|2022-05-04 21:51:00|1219.19|1202.09|1219.4|1202.3|1219.4|1202.3|1219.19|1202.09|4
1651701070000|2022-05-04 21:51:10|1219.39|1202.29|1219.39|1202.29|1219.4|1202.3|1219.39|1202.29|5
1651701080000|2022-05-04 21:51:20|1219.4|1202.3|1219.36|1202.26|1219.41|1202.31|1219.36|1202.26|8
1651701090000|2022-05-04 21:51:30|1219.37|1202.27|1219.37|1202.27|1219.37|1202.27|1219.37|1202.27|1
1651701100000|2022-05-04 21:51:40|1219.14|1202.04|1219.52|1202.42|1219.98|1202.88|1219.14|1202.04|10
1651701110000|2022-05-04 21:51:50|1219.53|1202.43|1219.54|1202.44|1219.59|1202.49|1219.53|1202.43|12
1651701120000|2022-05-04 21:52:00|1219.81|1202.71|1219.91|1202.81|1219.92|1202.82|1219.81|1202.71|4
1651701130000|2022-05-04 21:52:10|1219.9|1202.8|1219.91|1202.81|1219.91|1202.81|1219.89|1202.79|6
1651701140000|2022-05-04 21:52:20|1219.85|1202.75|1220.03|1202.93|1220.05|1202.95|1219.85|1202.75|4
1651701150000|2022-05-04 21:52:30|1220.04|1202.94|1220.08|1202.98|1220.24|1203.14|1219.84|1202.74|11
1651701160000|2022-05-04 21:52:40|1220.09|1202.99|1220.09|1202.99|1220.23|1203.13|1220.07|1202.97|9
1651701180000|2022-05-04 21:53:00|1220.1|1203|1220.21|1203.11|1220.26|1203.16|1220.02|1202.92|13
1651701190000|2022-05-04 21:53:10|1220.22|1203.12|1220.45|1203.35|1220.46|1203.36|1220.22|1203.12|12
1651701200000|2022-05-04 21:53:20|1220.46|1203.36|1220.68|1203.58|1220.68|1203.58|1220.46|1203.36|3
1651701210000|2022-05-04 21:53:30|1220.69|1203.59|1220.63|1203.53|1220.71|1203.61|1220.63|1203.53|3
1651701220000|2022-05-04 21:53:40|1221|1203.9|1221.07|1203.97|1221.1|1204|1220.97|1203.87|11
1651701230000|2022-05-04 21:53:50|1221.08|1203.98|1221.15|1204.05|1221.31|1204.21|1221.08|1203.98|4
1651701240000|2022-05-04 21:54:00|1221.16|1204.06|1221.24|1204.14|1221.57|1204.47|1221.15|1204.05|16
1651701250000|2022-05-04 21:54:10|1221.25|1204.15|1221.49|1204.39|1221.49|1204.39|1221.15|1204.05|13
1651701270000|2022-05-04 21:54:30|1221.48|1204.38|1221.69|1204.59|1221.69|1204.59|1221.48|1204.38|3
1651701280000|2022-05-04 21:54:40|1221.61|1204.51|1221.73|1204.63|1221.88|1204.78|1221.61|1204.51|10
1651701290000|2022-05-04 21:54:50|1221.68|1204.58|1221.88|1204.78|1221.88|1204.78|1221.67|1204.57|9
1651701300000|2022-05-04 21:55:00|1221.87|1204.77|1222.01|1204.91|1222.01|1204.91|1221.87|1204.77|8
1651701310000|2022-05-04 21:55:10|1221.79|1204.69|1221.95|1204.85|1221.96|1204.86|1221.79|1204.69|14
1651701320000|2022-05-04 21:55:20|1221.96|1204.86|1222.01|1204.91|1222.03|1204.93|1221.95|1204.85|14
1651701330000|2022-05-04 21:55:30|1221.78|1204.68|1222.03|1204.93|1222.03|1204.93|1221.78|1204.68|9
1651701340000|2022-05-04 21:55:40|1222.04|1204.94|1222.03|1204.93|1222.04|1204.94|1222.03|1204.93|2
1651701350000|2022-05-04 21:55:50|1221.96|1204.86|1221.98|1204.88|1222.03|1204.93|1221.96|1204.86|3
1651701360000|2022-05-04 21:56:00|1222.03|1204.93|1221.99|1204.89|1222.03|1204.93|1221.99|1204.89|2
1651701370000|2022-05-04 21:56:10|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1
1651701380000|2022-05-04 21:56:20|1221.99|1204.89|1222.02|1204.92|1222.02|1204.92|1221.99|1204.89|6
1651701390000|2022-05-04 21:56:30|1222.01|1204.91|1221.99|1204.89|1222.02|1204.92|1221.93|1204.83|7
1651701400000|2022-05-04 21:56:40|1222|1204.9|1221.99|1204.89|1222.01|1204.91|1221.98|1204.88|5
1651701410000|2022-05-04 21:56:50|1221.97|1204.87|1221.91|1204.81|1221.97|1204.87|1221.88|1204.78|6
1651701420000|2022-05-04 21:57:00|1221.88|1204.78|1221.92|1204.82|1221.92|1204.82|1221.87|1204.77|6
1651701430000|2022-05-04 21:57:10|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1
1651701440000|2022-05-04 21:57:20|1221.97|1204.87|1222.03|1204.93|1222.16|1205.06|1221.96|1204.86|9
1651701460000|2022-05-04 21:57:40|1221.97|1204.87|1221.88|1204.78|1221.97|1204.87|1221.77|1204.67|10
1651701470000|2022-05-04 21:57:50|1221.89|1204.79|1222.01|1204.91|1222.01|1204.91|1221.89|1204.79|6
1651701480000|2022-05-04 21:58:00|1222|1204.9|1221.99|1204.89|1222|1204.9|1221.99|1204.89|2
1651701490000|2022-05-04 21:58:10|1221.93|1204.83|1221.93|1204.83|1221.93|1204.83|1221.93|1204.83|1
1651701510000|2022-05-04 21:58:30|1221.98|1204.88|1221.97|1204.87|1221.98|1204.88|1221.97|1204.87|2
1651701520000|2022-05-04 21:58:40|1221.96|1204.86|1222.06|1204.96|1222.16|1205.06|1221.93|1204.83|5
1651701540000|2022-05-04 21:59:00|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1
1651701550000|2022-05-04 21:59:10|1222.01|1204.91|1222.1|1205|1222.1|1205|1222.01|1204.91|2
1651701560000|2022-05-04 21:59:20|1222.2|1205.1|1222.14|1205.04|1222.2|1205.1|1222.14|1205.04|3
1651701570000|2022-05-04 21:59:30|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1
1651701590000|2022-05-04 21:59:50|1222.03|1204.93|1221.42|1204.32|1222.03|1204.93|1221.42|1204.32|5
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1221.24|1204.14|1221.43|1204.33|1221.2|1204.1|11
1651701610000|2022-05-04 22:00:10|1221.29|1204.19|1221.34|1204.24|1221.34|1204.24|1221.29|1204.19|3
1651701620000|2022-05-04 22:00:20|1221.33|1204.23|1221.38|1204.28|1221.4|1204.3|1221.29|1204.19|12
1651701630000|2022-05-04 22:00:30|1221.4|1204.3|1221.39|1204.29|1221.4|1204.3|1221.38|1204.28|8
1651701640000|2022-05-04 22:00:40|1221.38|1204.28|1221.38|1204.28|1221.38|1204.28|1221.38|1204.28|1
1651701650000|2022-05-04 22:00:50|1221.44|1204.34|1221.27|1204.17|1221.44|1204.34|1221.27|1204.17|6
1651701660000|2022-05-04 22:01:00|1221.25|1204.15|1221.22|1204.12|1221.25|1204.15|1221.22|1204.12|3
1651701670000|2022-05-04 22:01:10|1221.25|1204.15|1221.22|1204.12|1221.25|1204.15|1221.22|1204.12|4
1651701680000|2022-05-04 22:01:20|1221.16|1204.06|1221.15|1204.05|1221.16|1204.06|1221.15|1204.05|2
1651701690000|2022-05-04 22:01:30|1221.16|1204.06|1221.16|1204.06|1221.16|1204.06|1221.16|1204.06|1
1651701700000|2022-05-04 22:01:40|1221.19|1204.09|1221.2|1204.1|1221.2|1204.1|1221.19|1204.09|2
1651701720000|2022-05-04 22:02:00|1221.07|1203.97|1220.36|1203.26|1221.07|1203.97|1220.36|1203.26|9
1651701730000|2022-05-04 22:02:10|1220.35|1203.25|1220.23|1203.13|1220.41|1203.31|1220.23|1203.13|4
1651701740000|2022-05-04 22:02:20|1220.09|1202.99|1220.17|1203.07|1220.18|1203.08|1220.08|1202.98|7
1651701750000|2022-05-04 22:02:30|1220.18|1203.08|1220.21|1203.11|1220.23|1203.13|1220.14|1203.04|9
1651701760000|2022-05-04 22:02:40|1220.22|1203.12|1220.26|1203.16|1220.34|1203.24|1220.21|1203.11|15
1651701770000|2022-05-04 22:02:50|1220.31|1203.21|1220.32|1203.22|1220.32|1203.22|1220.29|1203.19|4
1651701780000|2022-05-04 22:03:00|1220.29|1203.19|1220.4|1203.3|1220.4|1203.3|1220.26|1203.16|7
1651701790000|2022-05-04 22:03:10|1220.42|1203.32|1220.26|1203.16|1220.42|1203.32|1220.26|1203.16|4
1651701800000|2022-05-04 22:03:20|1220.33|1203.23|1220.33|1203.23|1220.33|1203.23|1220.32|1203.22|3
1651701810000|2022-05-04 22:03:30|1220.32|1203.22|1220.1|1203|1220.32|1203.22|1220.1|1203|2
1651701820000|2022-05-04 22:03:40|1220.32|1203.22|1220.14|1203.04|1220.32|1203.22|1220.13|1203.03|7
1651701830000|2022-05-04 22:03:50|1220.13|1203.03|1220.24|1203.14|1220.25|1203.15|1220.13|1203.03|5
1651701840000|2022-05-04 22:04:00|1220.25|1203.15|1220.36|1203.26|1220.37|1203.27|1220.24|1203.14|10
1651701850000|2022-05-04 22:04:10|1220.06|1202.96|1220.21|1203.11|1220.21|1203.11|1220.05|1202.95|3
1651701860000|2022-05-04 22:04:20|1220.33|1203.23|1220.36|1203.26|1220.36|1203.26|1220.33|1203.23|2
1651701870000|2022-05-04 22:04:30|1220.33|1203.23|1220.34|1203.24|1220.34|1203.24|1220.3|1203.2|3
1651701880000|2022-05-04 22:04:40|1220.36|1203.26|1220.22|1203.12|1220.36|1203.26|1220.22|1203.12|5
1651701890000|2022-05-04 22:04:50|1220.25|1203.15|1220.27|1203.17|1220.36|1203.26|1220.25|1203.15|9
1651701900000|2022-05-04 22:05:00|1220.26|1203.16|1220.24|1203.14|1220.27|1203.17|1220.2|1203.1|10
1651701910000|2022-05-04 22:05:10|1220.3|1203.2|1220.29|1203.19|1220.36|1203.26|1220.28|1203.18|9
1651701920000|2022-05-04 22:05:20|1220.3|1203.2|1220.3|1203.2|1220.36|1203.26|1220.3|1203.2|4
1651701930000|2022-05-04 22:05:30|1220.29|1203.19|1219.98|1202.88|1220.29|1203.19|1219.89|1202.79|13
1651701940000|2022-05-04 22:05:40|1220.09|1202.99|1219.69|1202.59|1220.09|1202.99|1219.68|1202.58|8
1651701950000|2022-05-04 22:05:50|1219.68|1202.58|1220.06|1202.96|1220.06|1202.96|1219.6|1202.5|13
1651701960000|2022-05-04 22:06:00|1220.08|1202.98|1220.15|1203.05|1220.15|1203.05|1220.07|1202.97|3
1651701970000|2022-05-04 22:06:10|1220.19|1203.09|1219.99|1202.89|1220.22|1203.12|1219.99|1202.89|11
1651701980000|2022-05-04 22:06:20|1219.98|1202.88|1219.68|1202.58|1219.98|1202.88|1219.61|1202.51|14
1651701990000|2022-05-04 22:06:30|1219.7|1202.6|1219.69|1202.59|1219.7|1202.6|1219.61|1202.51|9
1651702000000|2022-05-04 22:06:40|1219.68|1202.58|1220|1202.9|1220.03|1202.93|1219.65|1202.55|8
1651702010000|2022-05-04 22:06:50|1220.01|1202.91|1220.11|1203.01|1220.13|1203.03|1220.01|1202.91|8
1651702020000|2022-05-04 22:07:00|1220.45|1203.35|1220.93|1203.83|1220.95|1203.85|1220.44|1203.34|12
1651702040000|2022-05-04 22:07:20|1220.92|1203.82|1220.94|1203.84|1220.95|1203.85|1220.92|1203.82|6
1651702050000|2022-05-04 22:07:30|1220.95|1203.85|1220.97|1203.87|1221.08|1203.98|1220.95|1203.85|12
1651702060000|2022-05-04 22:07:40|1220.96|1203.86|1220.95|1203.85|1220.99|1203.89|1220.95|1203.85|7
1651702070000|2022-05-04 22:07:50|1220.99|1203.89|1221.07|1203.97|1221.09|1203.99|1220.99|1203.89|11
1651702080000|2022-05-04 22:08:00|1221.08|1203.98|1221.22|1204.12|1221.22|1204.12|1221.07|1203.97|4
1651702090000|2022-05-04 22:08:10|1221.2|1204.1|1221.25|1204.15|1221.25|1204.15|1221.2|1204.1|4
1651702100000|2022-05-04 22:08:20|1221.23|1204.13|1221.06|1203.96|1221.23|1204.13|1221.05|1203.95|7
1651702110000|2022-05-04 22:08:30|1221.07|1203.97|1221.03|1203.93|1221.07|1203.97|1221.03|1203.93|2
1651702130000|2022-05-04 22:08:50|1220.99|1203.89|1220.97|1203.87|1220.99|1203.89|1220.97|1203.87|2
1651702140000|2022-05-04 22:09:00|1220.76|1203.66|1220.9|1203.8|1220.98|1203.88|1220.76|1203.66|10
1651702150000|2022-05-04 22:09:10|1220.89|1203.79|1220.88|1203.78|1220.89|1203.79|1220.88|1203.78|2
1651702160000|2022-05-04 22:09:20|1220.97|1203.87|1221|1203.9|1221|1203.9|1220.97|1203.87|5
1651702170000|2022-05-04 22:09:30|1221.03|1203.93|1221.1|1204|1221.1|1204|1221.01|1203.91|4
1651702180000|2022-05-04 22:09:40|1221.09|1203.99|1221.1|1204|1221.23|1204.13|1221.08|1203.98|11
1651702190000|2022-05-04 22:09:50|1221.11|1204.01|1221.14|1204.04|1221.19|1204.09|1221.11|1204.01|11
1651702200000|2022-05-04 22:10:00|1221.16|1204.06|1221.13|1204.03|1221.16|1204.06|1220.97|1203.87|8
1651702210000|2022-05-04 22:10:10|1221.39|1204.29|1221.88|1204.78|1221.88|1204.78|1221.36|1204.26|10
1651702220000|2022-05-04 22:10:20|1221.65|1204.55|1221.88|1204.78|1221.88|1204.78|1221.58|1204.48|5
1651702230000|2022-05-04 22:10:30|1221.89|1204.79|1221.89|1204.79|1221.89|1204.79|1221.89|1204.79|1
1651702240000|2022-05-04 22:10:40|1221.88|1204.78|1221.9|1204.8|1221.9|1204.8|1221.82|1204.72|6
1651702250000|2022-05-04 22:10:50|1221.88|1204.78|1222.04|1204.94|1222.04|1204.94|1221.84|1204.74|10
1651702260000|2022-05-04 22:11:00|1222.15|1205.05|1222.09|1204.99|1222.15|1205.05|1222.09|1204.99|5
1651702270000|2022-05-04 22:11:10|1222.13|1205.03|1222.06|1204.96|1222.13|1205.03|1222.06|1204.96|3
1651702280000|2022-05-04 22:11:20|1222.07|1204.97|1222.1|1205|1222.1|1205|1222.06|1204.96|6
1651702290000|2022-05-04 22:11:30|1222.07|1204.97|1222.13|1205.03|1222.13|1205.03|1222.07|1204.97|5
1651702300000|2022-05-04 22:11:40|1222.12|1205.02|1222.74|1205.64|1222.74|1205.64|1222.12|1205.02|8
1651702310000|2022-05-04 22:11:50|1222.75|1205.65|1222.74|1205.64|1222.75|1205.65|1222.74|1205.64|4
1651702320000|2022-05-04 22:12:00|1222.75|1205.65|1222.79|1205.69|1222.82|1205.72|1222.72|1205.62|8
1651702330000|2022-05-04 22:12:10|1222.77|1205.67|1222.68|1205.58|1222.77|1205.67|1222.68|1205.58|5
1651702340000|2022-05-04 22:12:20|1222.84|1205.74|1222.78|1205.68|1222.84|1205.74|1222.77|1205.67|5
1651702350000|2022-05-04 22:12:30|1222.77|1205.67|1222.82|1205.72|1222.82|1205.72|1222.76|1205.66|6
1651702360000|2022-05-04 22:12:40|1222.8|1205.7|1222.8|1205.7|1222.8|1205.7|1222.8|1205.7|1
1651702380000|2022-05-04 22:13:00|1222.62|1205.52|1222.59|1205.49|1222.62|1205.52|1222.59|1205.49|2
1651702390000|2022-05-04 22:13:10|1222.58|1205.48|1222.08|1204.98|1222.58|1205.48|1222.08|1204.98|12
1651702400000|2022-05-04 22:13:20|1222.07|1204.97|1222.08|1204.98|1222.15|1205.05|1222.07|1204.97|14
1651702410000|2022-05-04 22:13:30|1221.92|1204.82|1222.83|1205.73|1222.83|1205.73|1221.92|1204.82|15
1651702420000|2022-05-04 22:13:40|1222.84|1205.74|1222.83|1205.73|1222.84|1205.74|1222.82|1205.72|7
1651702430000|2022-05-04 22:13:50|1222.84|1205.74|1222.32|1205.22|1222.84|1205.74|1222.28|1205.18|14
1651702440000|2022-05-04 22:14:00|1222.27|1205.17|1222.13|1205.03|1222.27|1205.17|1222.06|1204.96|12
1651702450000|2022-05-04 22:14:10|1222.12|1205.02|1222.19|1205.09|1222.19|1205.09|1222.11|1205.01|11
1651702460000|2022-05-04 22:14:20|1222.14|1205.04|1222.09|1204.99|1222.16|1205.06|1222.09|1204.99|6
1651702470000|2022-05-04 22:14:30|1222.1|1205|1222.12|1205.02|1222.14|1205.04|1222.08|1204.98|11
1651702480000|2022-05-04 22:14:40|1222.06|1204.96|1221.42|1204.32|1222.06|1204.96|1221.42|1204.32|13
1651702490000|2022-05-04 22:14:50|1221.36|1204.26|1221.36|1204.26|1221.36|1204.26|1221.36|1204.26|1
1651702500000|2022-05-04 22:15:00|1221.35|1204.25|1222.5|1205.4|1222.56|1205.46|1221.1|1204|22
1651702510000|2022-05-04 22:15:10|1222.57|1205.47|1222.5|1205.4|1222.59|1205.49|1222.5|1205.4|7
1651702520000|2022-05-04 22:15:20|1222.83|1205.73|1222.85|1205.75|1222.86|1205.76|1222.83|1205.73|5
1651702530000|2022-05-04 22:15:30|1222.83|1205.73|1222.79|1205.69|1222.83|1205.73|1222.56|1205.46|10
1651702540000|2022-05-04 22:15:40|1222.8|1205.7|1222.81|1205.71|1222.83|1205.73|1222.8|1205.7|3
1651702550000|2022-05-04 22:15:50|1222.8|1205.7|1222.8|1205.7|1222.8|1205.7|1222.8|1205.7|1
1651702560000|2022-05-04 22:16:00|1222.94|1205.84|1222.93|1205.83|1222.94|1205.84|1222.93|1205.83|2
1651702570000|2022-05-04 22:16:10|1222.99|1205.89|1222.96|1205.86|1223|1205.9|1222.9|1205.8|5
1651702590000|2022-05-04 22:16:30|1222.81|1205.71|1222.84|1205.74|1222.85|1205.75|1222.81|1205.71|5
1651702600000|2022-05-04 22:16:40|1222.83|1205.73|1222.84|1205.74|1222.84|1205.74|1222.76|1205.66|6
1651702610000|2022-05-04 22:16:50|1222.83|1205.73|1222.84|1205.74|1222.84|1205.74|1222.79|1205.69|5
1651702620000|2022-05-04 22:17:00|1222.99|1205.89|1222.96|1205.86|1223|1205.9|1222.94|1205.84|5
1651702630000|2022-05-04 22:17:10|1223|1205.9|1222.84|1205.74|1223|1205.9|1222.81|1205.71|10
1651702640000|2022-05-04 22:17:20|1222.82|1205.72|1222.82|1205.72|1222.82|1205.72|1222.82|1205.72|1
1651702650000|2022-05-04 22:17:30|1223.04|1205.94|1223.21|1206.11|1223.54|1206.44|1223.04|1205.94|10
1651702670000|2022-05-04 22:17:50|1223.66|1206.56|1223.7|1206.6|1223.7|1206.6|1223.66|1206.56|4
1651702680000|2022-05-04 22:18:00|1223.66|1206.56|1222.97|1205.87|1223.86|1206.76|1222.97|1205.87|14
1651702690000|2022-05-04 22:18:10|1222.98|1205.88|1223.15|1206.05|1223.28|1206.18|1222.95|1205.85|13
1651702700000|2022-05-04 22:18:20|1223.7|1206.6|1224.22|1207.12|1224.71|1207.61|1223.7|1206.6|14
1651702710000|2022-05-04 22:18:30|1224.17|1207.07|1224.58|1207.48|1224.78|1207.68|1224.17|1207.07|13
1651702720000|2022-05-04 22:18:40|1224.54|1207.44|1223.03|1205.93|1224.54|1207.44|1223.02|1205.92|18
1651702730000|2022-05-04 22:18:50|1223.05|1205.95|1223.6|1206.5|1223.6|1206.5|1222.99|1205.89|12
1651702740000|2022-05-04 22:19:00|1223.55|1206.45|1223.93|1206.83|1223.95|1206.85|1223.55|1206.45|6
1651702750000|2022-05-04 22:19:10|1223.92|1206.82|1223.11|1206.01|1223.92|1206.82|1223.11|1206.01|14
1651702760000|2022-05-04 22:19:20|1222.61|1205.51|1222.51|1205.41|1222.77|1205.67|1222.2|1205.1|19
1651702770000|2022-05-04 22:19:30|1222.49|1205.39|1222.78|1205.68|1222.8|1205.7|1222.45|1205.35|17
1651702780000|2022-05-04 22:19:40|1222.82|1205.72|1222.64|1205.54|1222.82|1205.72|1222.64|1205.54|5
1651702790000|2022-05-04 22:19:50|1222.63|1205.53|1222.58|1205.48|1222.63|1205.53|1222.52|1205.42|5
1651702800000|2022-05-04 22:20:00|1222.57|1205.47|1222.58|1205.48|1222.65|1205.55|1222.57|1205.47|5
1651702810000|2022-05-04 22:20:10|1222.48|1205.38|1222.68|1205.58|1222.7|1205.6|1222.48|1205.38|4
1651702820000|2022-05-04 22:20:20|1222.7|1205.6|1222.6|1205.5|1222.76|1205.66|1222.6|1205.5|15
1651702830000|2022-05-04 22:20:30|1222.58|1205.48|1222.84|1205.74|1222.85|1205.75|1222.58|1205.48|10
1651702840000|2022-05-04 22:20:40|1222.86|1205.76|1223.03|1205.93|1223.05|1205.95|1222.86|1205.76|12
1651702850000|2022-05-04 22:20:50|1223.01|1205.91|1222.99|1205.89|1223.01|1205.91|1222.99|1205.89|2
1651702860000|2022-05-04 22:21:00|1222.97|1205.87|1222.5|1205.4|1223.05|1205.95|1222.31|1205.21|16
1651702870000|2022-05-04 22:21:10|1222.51|1205.41|1222.82|1205.72|1222.83|1205.73|1222.51|1205.41|10
1651702880000|2022-05-04 22:21:20|1222.79|1205.69|1222.83|1205.73|1222.85|1205.75|1222.79|1205.69|10
1651702890000|2022-05-04 22:21:30|1222.84|1205.74|1222.9|1205.8|1222.9|1205.8|1222.84|1205.74|3
1651702900000|2022-05-04 22:21:40|1222.92|1205.82|1222.96|1205.86|1222.96|1205.86|1222.91|1205.81|3
1651702910000|2022-05-04 22:21:50|1222.88|1205.78|1222.86|1205.76|1222.88|1205.78|1222.86|1205.76|3
1651702920000|2022-05-04 22:22:00|1222.85|1205.75|1222.88|1205.78|1222.92|1205.82|1222.85|1205.75|6
1651702930000|2022-05-04 22:22:10|1222.87|1205.77|1222.92|1205.82|1222.95|1205.85|1222.87|1205.77|6
1651702940000|2022-05-04 22:22:20|1222.91|1205.81|1222.94|1205.84|1222.94|1205.84|1222.89|1205.79|8
1651702950000|2022-05-04 22:22:30|1222.93|1205.83|1222.96|1205.86|1222.96|1205.86|1222.93|1205.83|4
1651702960000|2022-05-04 22:22:40|1222.97|1205.87|1223|1205.9|1223.03|1205.93|1222.97|1205.87|13
1651702970000|2022-05-04 22:22:50|1222.99|1205.89|1222.93|1205.83|1223.1|1206|1222.93|1205.83|16
1651702980000|2022-05-04 22:23:00|1222.92|1205.82|1222.89|1205.79|1223.07|1205.97|1222.78|1205.68|9
1651702990000|2022-05-04 22:23:10|1222.9|1205.8|1222.91|1205.81|1222.98|1205.88|1222.87|1205.77|9
1651703000000|2022-05-04 22:23:20|1222.89|1205.79|1222.92|1205.82|1223|1205.9|1222.87|1205.77|7
1651703010000|2022-05-04 22:23:30|1222.91|1205.81|1222.92|1205.82|1222.97|1205.87|1222.88|1205.78|10
1651703020000|2022-05-04 22:23:40|1222.91|1205.81|1222.96|1205.86|1222.96|1205.86|1222.91|1205.81|2
1651703030000|2022-05-04 22:23:50|1222.69|1205.59|1222.67|1205.57|1222.69|1205.59|1222.66|1205.56|5
1651703040000|2022-05-04 22:24:00|1222.68|1205.58|1222.69|1205.59|1222.71|1205.61|1222.67|1205.57|6
1651703050000|2022-05-04 22:24:10|1222.67|1205.57|1222.16|1205.06|1222.69|1205.59|1222.16|1205.06|11
1651703060000|2022-05-04 22:24:20|1222.17|1205.07|1222.82|1205.72|1222.88|1205.78|1222.04|1204.94|20
1651703070000|2022-05-04 22:24:30|1222.79|1205.69|1222.51|1205.41|1222.79|1205.69|1222.51|1205.41|11
1651703080000|2022-05-04 22:24:40|1222.52|1205.42|1222.29|1205.19|1222.53|1205.43|1222.23|1205.13|12
1651703090000|2022-05-04 22:24:50|1222.25|1205.15|1222.06|1204.96|1222.25|1205.15|1222.05|1204.95|8
1651703100000|2022-05-04 22:25:00|1221.9|1204.8|1221.91|1204.81|1221.92|1204.82|1221.89|1204.79|4
1651703110000|2022-05-04 22:25:10|1221.9|1204.8|1222|1204.9|1222|1204.9|1221.9|1204.8|3
1651703120000|2022-05-04 22:25:20|1222.04|1204.94|1222.05|1204.95|1222.2|1205.1|1222.01|1204.91|13
1651703130000|2022-05-04 22:25:30|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1
1651703140000|2022-05-04 22:25:40|1222.25|1205.15|1222.04|1204.94|1222.25|1205.15|1222.01|1204.91|15
1651703150000|2022-05-04 22:25:50|1222.06|1204.96|1222.02|1204.92|1222.06|1204.96|1222.02|1204.92|6
1651703160000|2022-05-04 22:26:00|1222.06|1204.96|1221.98|1204.88|1222.06|1204.96|1221.96|1204.86|4
1651703170000|2022-05-04 22:26:10|1221.9|1204.8|1221.9|1204.8|1222.09|1204.99|1221.9|1204.8|14
1651703180000|2022-05-04 22:26:20|1221.85|1204.75|1221.2|1204.1|1221.85|1204.75|1221.19|1204.09|13
1651703190000|2022-05-04 22:26:30|1221.01|1203.91|1221.6|1204.5|1221.6|1204.5|1221.01|1203.91|8
1651703200000|2022-05-04 22:26:40|1221.63|1204.53|1221.46|1204.36|1221.63|1204.53|1221.45|1204.35|9
1651703210000|2022-05-04 22:26:50|1221.47|1204.37|1221.47|1204.37|1221.47|1204.37|1221.47|1204.37|1
1651703230000|2022-05-04 22:27:10|1221.57|1204.47|1221.57|1204.47|1221.57|1204.47|1221.57|1204.47|1
1651703240000|2022-05-04 22:27:20|1221.56|1204.46|1221.92|1204.82|1221.93|1204.83|1221.56|1204.46|11
1651703250000|2022-05-04 22:27:30|1221.91|1204.81|1221.86|1204.76|1221.91|1204.81|1221.83|1204.73|8
1651703260000|2022-05-04 22:27:40|1221.91|1204.81|1222.18|1205.08|1222.43|1205.33|1221.9|1204.8|15
1651703270000|2022-05-04 22:27:50|1222.19|1205.09|1222.5|1205.4|1222.54|1205.44|1222.19|1205.09|7
1651703280000|2022-05-04 22:28:00|1223|1205.9|1223.06|1205.96|1223.06|1205.96|1223|1205.9|3
1651703290000|2022-05-04 22:28:10|1223.03|1205.93|1223.05|1205.95|1223.05|1205.95|1223.03|1205.93|3
1651703300000|2022-05-04 22:28:20|1223.07|1205.97|1223.4|1206.3|1223.45|1206.35|1223.06|1205.96|11
1651703310000|2022-05-04 22:28:30|1223.45|1206.35|1223.43|1206.33|1223.49|1206.39|1223.39|1206.29|10
1651703320000|2022-05-04 22:28:40|1223.44|1206.34|1223.74|1206.64|1223.74|1206.64|1223.44|1206.34|10
1651703330000|2022-05-04 22:28:50|1223.72|1206.62|1223.84|1206.74|1223.85|1206.75|1223.71|1206.61|5
1651703340000|2022-05-04 22:29:00|1223.83|1206.73|1223.77|1206.67|1223.83|1206.73|1223.77|1206.67|5
1651703350000|2022-05-04 22:29:10|1223.82|1206.72|1223.7|1206.6|1223.82|1206.72|1223.47|1206.37|11
1651703360000|2022-05-04 22:29:20|1223.55|1206.45|1223.57|1206.47|1223.57|1206.47|1223.55|1206.45|2
1651703370000|2022-05-04 22:29:30|1223.58|1206.48|1223.54|1206.44|1223.58|1206.48|1223.28|1206.18|5
1651703380000|2022-05-04 22:29:40|1223.44|1206.34|1223.24|1206.14|1223.44|1206.34|1223.16|1206.06|13
1651703390000|2022-05-04 22:29:50|1223.23|1206.13|1223.22|1206.12|1223.23|1206.13|1223.22|1206.12|2
1651703400000|2022-05-04 22:30:00|1223.16|1206.06|1223.85|1206.75|1223.89|1206.79|1223.16|1206.06|10
1651703410000|2022-05-04 22:30:10|1223.87|1206.77|1223.9|1206.8|1224.12|1207.02|1223.65|1206.55|15
1651703420000|2022-05-04 22:30:20|1223.91|1206.81|1224.07|1206.97|1224.08|1206.98|1223.9|1206.8|7
1651703440000|2022-05-04 22:30:40|1224.08|1206.98|1224.04|1206.94|1224.16|1207.06|1224.04|1206.94|3
1651703460000|2022-05-04 22:31:00|1223.91|1206.81|1223.91|1206.81|1223.98|1206.88|1223.91|1206.81|7
1651703470000|2022-05-04 22:31:10|1223.94|1206.84|1223.51|1206.41|1224.05|1206.95|1223.49|1206.39|13
1651703480000|2022-05-04 22:31:20|1223.5|1206.4|1223.09|1205.99|1223.52|1206.42|1223.09|1205.99|16
1651703490000|2022-05-04 22:31:30|1223.1|1206|1223.06|1205.96|1223.5|1206.4|1223.06|1205.96|15
1651703500000|2022-05-04 22:31:40|1223.08|1205.98|1223.09|1205.99|1223.09|1205.99|1223|1205.9|9
1651703510000|2022-05-04 22:31:50|1223.13|1206.03|1223.19|1206.09|1223.19|1206.09|1223.13|1206.03|2
1651703520000|2022-05-04 22:32:00|1223.15|1206.05|1222.23|1205.13|1223.15|1206.05|1222.09|1204.99|12
1651703530000|2022-05-04 22:32:10|1222.33|1205.23|1222.33|1205.23|1222.33|1205.23|1222.33|1205.23|1
1651703540000|2022-05-04 22:32:20|1222.34|1205.24|1222.48|1205.38|1222.59|1205.49|1222.33|1205.23|6
1651703550000|2022-05-04 22:32:30|1222.32|1205.22|1222.85|1205.75|1222.85|1205.75|1222.32|1205.22|6
1651703560000|2022-05-04 22:32:40|1222.88|1205.78|1222.85|1205.75|1222.88|1205.78|1222.75|1205.65|12
1651703570000|2022-05-04 22:32:50|1222.86|1205.76|1222.87|1205.77|1222.88|1205.78|1222.84|1205.74|4
1651703580000|2022-05-04 22:33:00|1222.95|1205.85|1222.88|1205.78|1222.95|1205.85|1222.88|1205.78|3
1651703600000|2022-05-04 22:33:20|1222.84|1205.74|1222.85|1205.75|1222.85|1205.75|1222.84|1205.74|2
1651703610000|2022-05-04 22:33:30|1222.81|1205.71|1222.75|1205.65|1222.85|1205.75|1222.75|1205.65|4
1651703620000|2022-05-04 22:33:40|1222.73|1205.63|1222.68|1205.58|1222.74|1205.64|1222.68|1205.58|4
1651703630000|2022-05-04 22:33:50|1222.67|1205.57|1222.01|1204.91|1222.67|1205.57|1221.94|1204.84|15
1651703640000|2022-05-04 22:34:00|1222.02|1204.92|1222.03|1204.93|1222.08|1204.98|1222.02|1204.92|5
1651703650000|2022-05-04 22:34:10|1222.02|1204.92|1222.01|1204.91|1222.03|1204.93|1221.98|1204.88|9
1651703660000|2022-05-04 22:34:20|1222.02|1204.92|1222.01|1204.91|1222.03|1204.93|1222.01|1204.91|4
1651703680000|2022-05-04 22:34:40|1222.06|1204.96|1222.14|1205.04|1222.14|1205.04|1222.02|1204.92|8
1651703690000|2022-05-04 22:34:50|1222.11|1205.01|1222.45|1205.35|1222.49|1205.39|1222.04|1204.94|11
1651703700000|2022-05-04 22:35:00|1222.47|1205.37|1222.12|1205.02|1222.47|1205.37|1222.11|1205.01|11
1651703710000|2022-05-04 22:35:10|1222.1|1205|1222.1|1205|1222.1|1205|1222.1|1205|1
1651703720000|2022-05-04 22:35:20|1221.97|1204.87|1222.62|1205.52|1222.62|1205.52|1221.95|1204.85|16
1651703730000|2022-05-04 22:35:30|1222.58|1205.48|1222.67|1205.57|1222.67|1205.57|1222.58|1205.48|3
1651703740000|2022-05-04 22:35:40|1222.81|1205.71|1222.79|1205.69|1222.81|1205.71|1222.79|1205.69|3
1651703750000|2022-05-04 22:35:50|1222.77|1205.67|1222.9|1205.8|1222.98|1205.88|1222.76|1205.66|6
1651703760000|2022-05-04 22:36:00|1222.92|1205.82|1222.73|1205.63|1222.92|1205.82|1222.73|1205.63|8
1651703770000|2022-05-04 22:36:10|1222.85|1205.75|1222.83|1205.73|1222.95|1205.85|1222.6|1205.5|12
1651703780000|2022-05-04 22:36:20|1222.82|1205.72|1222.82|1205.72|1222.82|1205.72|1222.82|1205.72|1
1651703790000|2022-05-04 22:36:30|1222.81|1205.71|1222.94|1205.84|1222.99|1205.89|1222.81|1205.71|4
1651703810000|2022-05-04 22:36:50|1222.93|1205.83|1222.95|1205.85|1222.95|1205.85|1222.93|1205.83|2
1651703820000|2022-05-04 22:37:00|1222.89|1205.79|1222.87|1205.77|1222.89|1205.79|1222.87|1205.77|2
1651703830000|2022-05-04 22:37:10|1222.91|1205.81|1222.77|1205.67|1222.91|1205.81|1222.75|1205.65|8
1651703840000|2022-05-04 22:37:20|1222.75|1205.65|1222.71|1205.61|1222.75|1205.65|1222.71|1205.61|3
1651703850000|2022-05-04 22:37:30|1222.75|1205.65|1222.75|1205.65|1222.75|1205.65|1222.75|1205.65|1
1651703870000|2022-05-04 22:37:50|1222.73|1205.63|1222.73|1205.63|1222.74|1205.64|1222.73|1205.63|3
1651703880000|2022-05-04 22:38:00|1222.74|1205.64|1222.74|1205.64|1222.74|1205.64|1222.74|1205.64|1
1651703890000|2022-05-04 22:38:10|1222.73|1205.63|1222.25|1205.15|1222.73|1205.63|1221.98|1204.88|16
1651703900000|2022-05-04 22:38:20|1222.24|1205.14|1221.81|1204.71|1222.24|1205.14|1221.76|1204.66|14
1651703910000|2022-05-04 22:38:30|1221.79|1204.69|1221.79|1204.69|1221.84|1204.74|1221.79|1204.69|4
1651703920000|2022-05-04 22:38:40|1221.84|1204.74|1221.47|1204.37|1221.84|1204.74|1221.4|1204.3|6
1651703930000|2022-05-04 22:38:50|1221.65|1204.55|1221.69|1204.59|1221.7|1204.6|1221.61|1204.51|10
1651703940000|2022-05-04 22:39:00|1221.71|1204.61|1221.86|1204.76|1221.88|1204.78|1221.71|1204.61|7
1651703950000|2022-05-04 22:39:10|1221.92|1204.82|1221.9|1204.8|1221.92|1204.82|1221.9|1204.8|3
1651703960000|2022-05-04 22:39:20|1221.89|1204.79|1221.77|1204.67|1221.93|1204.83|1221.77|1204.67|6
1651703970000|2022-05-04 22:39:30|1221.78|1204.68|1221.78|1204.68|1221.79|1204.69|1221.77|1204.67|5
1651703980000|2022-05-04 22:39:40|1221.76|1204.66|1222.01|1204.91|1222.01|1204.91|1221.74|1204.64|6
1651703990000|2022-05-04 22:39:50|1221.96|1204.86|1221.89|1204.79|1221.96|1204.86|1221.87|1204.77|6
1651704000000|2022-05-04 22:40:00|1221.91|1204.81|1221.91|1204.81|1221.91|1204.81|1221.91|1204.81|1
1651704010000|2022-05-04 22:40:10|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1
1651704020000|2022-05-04 22:40:20|1221.95|1204.85|1222|1204.9|1222|1204.9|1221.92|1204.82|6
1651704030000|2022-05-04 22:40:30|1221.99|1204.89|1221.77|1204.67|1221.99|1204.89|1221.65|1204.55|8
1651704040000|2022-05-04 22:40:40|1221.71|1204.61|1221.66|1204.56|1221.71|1204.61|1221.46|1204.36|12
1651704050000|2022-05-04 22:40:50|1221.65|1204.55|1221.28|1204.18|1221.65|1204.55|1221.26|1204.16|12
1651704060000|2022-05-04 22:41:00|1221.1|1204|1221.1|1204|1221.14|1204.04|1221.08|1203.98|6
1651704070000|2022-05-04 22:41:10|1221.11|1204.01|1221.67|1204.57|1221.69|1204.59|1221.03|1203.93|10
1651704080000|2022-05-04 22:41:20|1221.7|1204.6|1221.75|1204.65|1221.85|1204.75|1221.6|1204.5|14
1651704090000|2022-05-04 22:41:30|1221.7|1204.6|1221.67|1204.57|1221.78|1204.68|1221.59|1204.49|10
1651704100000|2022-05-04 22:41:40|1221.69|1204.59|1221.79|1204.69|1221.79|1204.69|1221.65|1204.55|12
1651704110000|2022-05-04 22:41:50|1221.77|1204.67|1221.66|1204.56|1221.8|1204.7|1221.63|1204.53|20
1651704120000|2022-05-04 22:42:00|1221.62|1204.52|1221.25|1204.15|1221.66|1204.56|1221.24|1204.14|15
1651704130000|2022-05-04 22:42:10|1221.24|1204.14|1221.22|1204.12|1221.24|1204.14|1221.22|1204.12|2
1651704140000|2022-05-04 22:42:20|1221.1|1204|1221.08|1203.98|1221.14|1204.04|1221.03|1203.93|10
1651704150000|2022-05-04 22:42:30|1221.04|1203.94|1221.05|1203.95|1221.05|1203.95|1221.04|1203.94|2
1651704160000|2022-05-04 22:42:40|1221.16|1204.06|1221.25|1204.15|1221.25|1204.15|1221.09|1203.99|9
1651704170000|2022-05-04 22:42:50|1221.37|1204.27|1222.02|1204.92|1222.79|1205.69|1221.37|1204.27|24
1651704180000|2022-05-04 22:43:00|1222.04|1204.94|1221.97|1204.87|1222.04|1204.94|1221.97|1204.87|3
1651704190000|2022-05-04 22:43:10|1221.99|1204.89|1221.92|1204.82|1221.99|1204.89|1221.88|1204.78|5
1651704200000|2022-05-04 22:43:20|1221.88|1204.78|1221.92|1204.82|1221.92|1204.82|1221.86|1204.76|5
1651704210000|2022-05-04 22:43:30|1221.97|1204.87|1221.97|1204.87|1221.97|1204.87|1221.97|1204.87|1
1651704220000|2022-05-04 22:43:40|1221.91|1204.81|1221.95|1204.85|1221.97|1204.87|1221.91|1204.81|3
1651704230000|2022-05-04 22:43:50|1221.96|1204.86|1221.96|1204.86|1221.97|1204.87|1221.94|1204.84|4
1651704240000|2022-05-04 22:44:00|1222|1204.9|1221.94|1204.84|1222|1204.9|1221.94|1204.84|2
1651704250000|2022-05-04 22:44:10|1221.92|1204.82|1221.71|1204.61|1221.92|1204.82|1221.33|1204.23|18
1651704260000|2022-05-04 22:44:20|1221.42|1204.32|1221.59|1204.49|1221.59|1204.49|1221.03|1203.93|9
1651704270000|2022-05-04 22:44:30|1221.58|1204.48|1221.58|1204.48|1221.59|1204.49|1221.54|1204.44|7
1651704280000|2022-05-04 22:44:40|1221.53|1204.43|1221.19|1204.09|1221.57|1204.47|1221.13|1204.03|5
1651704290000|2022-05-04 22:44:50|1221.22|1204.12|1221.68|1204.58|1221.8|1204.7|1221.22|1204.12|11
1651704300000|2022-05-04 22:45:00|1221.71|1204.61|1221.81|1204.71|1221.89|1204.79|1221.71|1204.61|6
1651704310000|2022-05-04 22:45:10|1221.89|1204.79|1221.95|1204.85|1222.04|1204.94|1221.89|1204.79|7
1651704320000|2022-05-04 22:45:20|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1221.96|1204.86|1
1651704340000|2022-05-04 22:45:40|1221.99|1204.89|1221.96|1204.86|1221.99|1204.89|1221.96|1204.86|3
1651704360000|2022-05-04 22:46:00|1221.95|1204.85|1221.35|1204.25|1221.97|1204.87|1221.35|1204.25|14
1651704370000|2022-05-04 22:46:10|1221.31|1204.21|1221.35|1204.25|1221.4|1204.3|1221.31|1204.21|10
1651704380000|2022-05-04 22:46:20|1221.36|1204.26|1221.36|1204.26|1221.37|1204.27|1221.35|1204.25|4
1651704390000|2022-05-04 22:46:30|1221.41|1204.31|1221.74|1204.64|1221.75|1204.65|1221.37|1204.27|10
1651704400000|2022-05-04 22:46:40|1221.71|1204.61|1221.76|1204.66|1221.76|1204.66|1221.71|1204.61|5
1651704410000|2022-05-04 22:46:50|1221.75|1204.65|1221.72|1204.62|1221.76|1204.66|1221.72|1204.62|3
1651704420000|2022-05-04 22:47:00|1221.76|1204.66|1221.76|1204.66|1221.76|1204.66|1221.75|1204.65|3
1651704430000|2022-05-04 22:47:10|1221.75|1204.65|1221.75|1204.65|1221.96|1204.86|1221.75|1204.65|4
1651704440000|2022-05-04 22:47:20|1221.79|1204.69|1221.8|1204.7|1221.8|1204.7|1221.75|1204.65|4
1651704460000|2022-05-04 22:47:40|1221.76|1204.66|1221.94|1204.84|1221.95|1204.85|1221.74|1204.64|8
1651704470000|2022-05-04 22:47:50|1221.95|1204.85|1222.02|1204.92|1222.1|1205|1221.95|1204.85|8
1651704480000|2022-05-04 22:48:00|1221.95|1204.85|1222.03|1204.93|1222.03|1204.93|1221.87|1204.77|11
1651704490000|2022-05-04 22:48:10|1222.04|1204.94|1222.06|1204.96|1222.06|1204.96|1222.04|1204.94|3
1651704500000|2022-05-04 22:48:20|1222.07|1204.97|1222.15|1205.05|1222.16|1205.06|1222.07|1204.97|9
1651704510000|2022-05-04 22:48:30|1222.13|1205.03|1222.13|1205.03|1222.13|1205.03|1222.13|1205.03|1
1651704520000|2022-05-04 22:48:40|1222.06|1204.96|1222.09|1204.99|1222.09|1204.99|1222.06|1204.96|2
1651704530000|2022-05-04 22:48:50|1222.16|1205.06|1222.16|1205.06|1222.16|1205.06|1222.16|1205.06|1
1651704540000|2022-05-04 22:49:00|1222.14|1205.04|1222.13|1205.03|1222.14|1205.04|1222.04|1204.94|10
1651704550000|2022-05-04 22:49:10|1222.09|1204.99|1221.86|1204.76|1222.09|1204.99|1221.77|1204.67|12
1651704560000|2022-05-04 22:49:20|1221.87|1204.77|1221.99|1204.89|1221.99|1204.89|1221.87|1204.77|2
1651704570000|2022-05-04 22:49:30|1221.86|1204.76|1221.86|1204.76|1221.86|1204.76|1221.86|1204.76|1
1651704580000|2022-05-04 22:49:40|1221.87|1204.77|1222.64|1205.54|1222.64|1205.54|1221.75|1204.65|18
1651704590000|2022-05-04 22:49:50|1222.61|1205.51|1222.26|1205.16|1222.61|1205.51|1222.26|1205.16|3
1651704600000|2022-05-04 22:50:00|1222.27|1205.17|1221.98|1204.88|1222.44|1205.34|1221.98|1204.88|5
1651704610000|2022-05-04 22:50:10|1221.97|1204.87|1221.84|1204.74|1221.97|1204.87|1221.84|1204.74|6
1651704620000|2022-05-04 22:50:20|1221.89|1204.79|1222.05|1204.95|1222.05|1204.95|1221.72|1204.62|17
1651704630000|2022-05-04 22:50:30|1221.93|1204.83|1221.91|1204.81|1221.93|1204.83|1221.76|1204.66|6
1651704660000|2022-05-04 22:51:00|1221.79|1204.69|1221.83|1204.73|1221.83|1204.73|1221.79|1204.69|2
1651704670000|2022-05-04 22:51:10|1221.77|1204.67|1221.74|1204.64|1221.77|1204.67|1221.74|1204.64|4
1651704680000|2022-05-04 22:51:20|1221.75|1204.65|1221.8|1204.7|1221.88|1204.78|1221.74|1204.64|7
1651704690000|2022-05-04 22:51:30|1221.88|1204.78|1221.89|1204.79|1221.91|1204.81|1221.86|1204.76|11
1651704700000|2022-05-04 22:51:40|1221.86|1204.76|1222.56|1205.46|1222.56|1205.46|1221.86|1204.76|11
1651704710000|2022-05-04 22:51:50|1222.55|1205.45|1222.16|1205.06|1222.55|1205.45|1222.03|1204.93|13
1651704720000|2022-05-04 22:52:00|1222.19|1205.09|1222.09|1204.99|1222.36|1205.26|1222.05|1204.95|12
1651704730000|2022-05-04 22:52:10|1222.14|1205.04|1222.14|1205.04|1222.14|1205.04|1222.11|1205.01|5
1651704740000|2022-05-04 22:52:20|1222.03|1204.93|1221.99|1204.89|1222.09|1204.99|1221.91|1204.81|9
1651704750000|2022-05-04 22:52:30|1221.95|1204.85|1222|1204.9|1222|1204.9|1221.95|1204.85|4
1651704760000|2022-05-04 22:52:40|1222.01|1204.91|1222.02|1204.92|1222.02|1204.92|1221.98|1204.88|5
1651704770000|2022-05-04 22:52:50|1222.01|1204.91|1221.89|1204.79|1222.01|1204.91|1221.87|1204.77|6
1651704780000|2022-05-04 22:53:00|1221.88|1204.78|1221.55|1204.45|1221.88|1204.78|1221|1203.9|22
1651704790000|2022-05-04 22:53:10|1221.69|1204.59|1221.69|1204.59|1221.69|1204.59|1221.55|1204.45|5
1651704800000|2022-05-04 22:53:20|1221.71|1204.61|1221.72|1204.62|1221.72|1204.62|1221.45|1204.35|8
1651704810000|2022-05-04 22:53:30|1221.73|1204.63|1222.04|1204.94|1222.05|1204.95|1221.71|1204.61|6
1651704820000|2022-05-04 22:53:40|1221.9|1204.8|1221.9|1204.8|1221.9|1204.8|1221.9|1204.8|1
1651704830000|2022-05-04 22:53:50|1222.03|1204.93|1222.03|1204.93|1222.04|1204.94|1222.02|1204.92|5
1651704840000|2022-05-04 22:54:00|1222.02|1204.92|1222.13|1205.03|1222.5|1205.4|1221.94|1204.84|18
1651704850000|2022-05-04 22:54:10|1222.14|1205.04|1222.08|1204.98|1222.14|1205.04|1222.06|1204.96|5
1651704860000|2022-05-04 22:54:20|1222.06|1204.96|1222.07|1204.97|1222.07|1204.97|1222.06|1204.96|2
1651704870000|2022-05-04 22:54:30|1222.06|1204.96|1222.01|1204.91|1222.06|1204.96|1221.95|1204.85|8
1651704880000|2022-05-04 22:54:40|1222.03|1204.93|1221.94|1204.84|1222.49|1205.39|1221.87|1204.77|22
1651704890000|2022-05-04 22:54:50|1221.91|1204.81|1221.95|1204.85|1221.95|1204.85|1221.91|1204.81|3
1651704900000|2022-05-04 22:55:00|1221.91|1204.81|1221.22|1204.12|1221.91|1204.81|1221.22|1204.12|9
1651704910000|2022-05-04 22:55:10|1221.23|1204.13|1221.87|1204.77|1221.87|1204.77|1221.1|1204|17
1651704920000|2022-05-04 22:55:20|1221.78|1204.68|1221.76|1204.66|1221.78|1204.68|1221.64|1204.54|5
1651704930000|2022-05-04 22:55:30|1221.77|1204.67|1221.59|1204.49|1221.77|1204.67|1221.59|1204.49|10
1651704940000|2022-05-04 22:55:40|1221.61|1204.51|1221.62|1204.52|1221.62|1204.52|1221.57|1204.47|3
1651704950000|2022-05-04 22:55:50|1221.69|1204.59|1221.69|1204.59|1221.69|1204.59|1221.69|1204.59|1
1651704960000|2022-05-04 22:56:00|1221.9|1204.8|1221.88|1204.78|1221.9|1204.8|1221.71|1204.61|9
1651704970000|2022-05-04 22:56:10|1221.85|1204.75|1221.96|1204.86|1221.96|1204.86|1221.8|1204.7|13
1651704980000|2022-05-04 22:56:20|1221.92|1204.82|1221.92|1204.82|1221.94|1204.84|1221.92|1204.82|4
1651704990000|2022-05-04 22:56:30|1221.91|1204.81|1221.22|1204.12|1222.01|1204.91|1221.22|1204.12|10
1651705000000|2022-05-04 22:56:40|1221.24|1204.14|1221.97|1204.87|1221.97|1204.87|1221.18|1204.08|14
1651705010000|2022-05-04 22:56:50|1221.89|1204.79|1221.76|1204.66|1221.97|1204.87|1221.73|1204.63|7
1651705020000|2022-05-04 22:57:00|1221.82|1204.72|1221.74|1204.64|1221.82|1204.72|1221.71|1204.61|4
1651705030000|2022-05-04 22:57:10|1221.75|1204.65|1221.12|1204.02|1221.75|1204.65|1221.07|1203.97|5
1651705040000|2022-05-04 22:57:20|1221.1|1204|1221.04|1203.94|1221.1|1204|1221.04|1203.94|4
1651705050000|2022-05-04 22:57:30|1220.89|1203.79|1221.03|1203.93|1221.03|1203.93|1220.89|1203.79|3
1651705060000|2022-05-04 22:57:40|1221.02|1203.92|1220.96|1203.86|1221.08|1203.98|1220.95|1203.85|10
1651705070000|2022-05-04 22:57:50|1220.97|1203.87|1220.99|1203.89|1220.99|1203.89|1220.97|1203.87|2
1651705080000|2022-05-04 22:58:00|1221.15|1204.05|1221|1203.9|1221.15|1204.05|1220.91|1203.81|8
1651705090000|2022-05-04 22:58:10|1220.94|1203.84|1220.86|1203.76|1221|1203.9|1220.82|1203.72|8
1651705100000|2022-05-04 22:58:20|1220.82|1203.72|1220.95|1203.85|1220.99|1203.89|1220.82|1203.72|6
1651705110000|2022-05-04 22:58:30|1220.99|1203.89|1220.95|1203.85|1220.99|1203.89|1220.94|1203.84|10
1651705120000|2022-05-04 22:58:40|1220.96|1203.86|1220.99|1203.89|1220.99|1203.89|1220.94|1203.84|7
1651705130000|2022-05-04 22:58:50|1221.06|1203.96|1221.06|1203.96|1221.06|1203.96|1221.06|1203.96|1
1651705140000|2022-05-04 22:59:00|1221.01|1203.91|1220.98|1203.88|1221.2|1204.1|1220.96|1203.86|9
1651705160000|2022-05-04 22:59:20|1220.96|1203.86|1220.92|1203.82|1220.97|1203.87|1220.89|1203.79|4
1651705170000|2022-05-04 22:59:30|1220.94|1203.84|1220.94|1203.84|1220.94|1203.84|1220.94|1203.84|1
1651705180000|2022-05-04 22:59:40|1220.95|1203.85|1221.19|1204.09|1221.19|1204.09|1220.95|1203.85|5
1651705190000|2022-05-04 22:59:50|1221.51|1204.41|1221.5|1204.4|1221.57|1204.47|1221.49|1204.39|9
1651705200000|2022-05-04 23:00:00|1221.28|1204.18|1221.1|1204|1221.48|1204.38|1221.05|1203.95|12
1651705210000|2022-05-04 23:00:10|1221|1203.9|1221.01|1203.91|1221.05|1203.95|1220.84|1203.74|9
1651705220000|2022-05-04 23:00:20|1221.12|1204.02|1221.06|1203.96|1221.12|1204.02|1221.06|1203.96|3
1651705230000|2022-05-04 23:00:30|1220.67|1203.57|1220.98|1203.88|1220.98|1203.88|1220.67|1203.57|4
1651705240000|2022-05-04 23:00:40|1220.95|1203.85|1220.97|1203.87|1220.97|1203.87|1220.95|1203.85|2
1651705250000|2022-05-04 23:00:50|1220.96|1203.86|1220.95|1203.85|1220.96|1203.86|1220.94|1203.84|4
1651705260000|2022-05-04 23:01:00|1220.89|1203.79|1220.87|1203.77|1221.01|1203.91|1220.87|1203.77|12
1651705270000|2022-05-04 23:01:10|1221.03|1203.93|1220.95|1203.85|1221.03|1203.93|1220.95|1203.85|4
1651705280000|2022-05-04 23:01:20|1220.98|1203.88|1221|1203.9|1221.04|1203.94|1220.94|1203.84|9
1651705290000|2022-05-04 23:01:30|1221.04|1203.94|1221.04|1203.94|1221.04|1203.94|1221.02|1203.92|3
1651705300000|2022-05-04 23:01:40|1220.92|1203.82|1220.95|1203.85|1220.97|1203.87|1220.92|1203.82|4
1651705310000|2022-05-04 23:01:50|1220.97|1203.87|1220.96|1203.86|1220.97|1203.87|1220.96|1203.86|4
1651705320000|2022-05-04 23:02:00|1220.97|1203.87|1221.01|1203.91|1221.04|1203.94|1220.94|1203.84|11
1651705330000|2022-05-04 23:02:10|1220.87|1203.77|1221.05|1203.95|1221.07|1203.97|1220.87|1203.77|6
1651705340000|2022-05-04 23:02:20|1221.08|1203.98|1221.08|1203.98|1221.08|1203.98|1221.08|1203.98|1
1651705350000|2022-05-04 23:02:30|1221.05|1203.95|1221.5|1204.4|1221.5|1204.4|1221.05|1203.95|7
1651705360000|2022-05-04 23:02:40|1221.49|1204.39|1221.41|1204.31|1221.49|1204.39|1221.41|1204.31|3
1651705370000|2022-05-04 23:02:50|1221.22|1204.12|1221.41|1204.31|1221.41|1204.31|1221.22|1204.12|2
1651705380000|2022-05-04 23:03:00|1221.53|1204.43|1222.22|1205.12|1222.37|1205.27|1221.53|1204.43|15
1651705390000|2022-05-04 23:03:10|1222.3|1205.2|1222.35|1205.25|1222.35|1205.25|1222.13|1205.03|4
1651705400000|2022-05-04 23:03:20|1222.56|1205.46|1222.15|1205.05|1222.56|1205.46|1221.96|1204.86|13
1651705410000|2022-05-04 23:03:30|1222.16|1205.06|1222.19|1205.09|1222.19|1205.09|1222.16|1205.06|2
1651705430000|2022-05-04 23:03:50|1222.31|1205.21|1222.31|1205.21|1222.6|1205.5|1222.22|1205.12|10
1651705440000|2022-05-04 23:04:00|1222.71|1205.61|1222.71|1205.61|1222.71|1205.61|1222.71|1205.61|1
1651705450000|2022-05-04 23:04:10|1222.72|1205.62|1222.76|1205.66|1222.76|1205.66|1222.72|1205.62|2
1651705460000|2022-05-04 23:04:20|1222.81|1205.71|1222.78|1205.68|1222.81|1205.71|1222.73|1205.63|5
1651705470000|2022-05-04 23:04:30|1222.72|1205.62|1222.88|1205.78|1222.99|1205.89|1222.72|1205.62|13
1651705480000|2022-05-04 23:04:40|1222.89|1205.79|1222.88|1205.78|1222.89|1205.79|1222.87|1205.77|4
1651705490000|2022-05-04 23:04:50|1222.92|1205.82|1222.89|1205.79|1222.92|1205.82|1222.89|1205.79|3
1651705500000|2022-05-04 23:05:00|1222.71|1205.61|1222.7|1205.6|1222.71|1205.61|1222.67|1205.57|5
1651705510000|2022-05-04 23:05:10|1222.69|1205.59|1222.69|1205.59|1222.69|1205.59|1222.69|1205.59|1
1651705520000|2022-05-04 23:05:20|1222.7|1205.6|1222.44|1205.34|1222.7|1205.6|1222.44|1205.34|4
1651705530000|2022-05-04 23:05:30|1222.45|1205.35|1222.75|1205.65|1222.81|1205.71|1222.4|1205.3|6
1651705540000|2022-05-04 23:05:40|1222.38|1205.28|1222.52|1205.42|1222.52|1205.42|1222.38|1205.28|3
1651705550000|2022-05-04 23:05:50|1222.46|1205.36|1222.66|1205.56|1222.66|1205.56|1222.46|1205.36|7
1651705560000|2022-05-04 23:06:00|1222.69|1205.59|1222.11|1205.01|1222.72|1205.62|1222.11|1205.01|9
1651705570000|2022-05-04 23:06:10|1222.1|1205|1222.06|1204.96|1222.48|1205.38|1222.06|1204.96|16
1651705580000|2022-05-04 23:06:20|1222.12|1205.02|1222.6|1205.5|1222.62|1205.52|1222.06|1204.96|10
1651705590000|2022-05-04 23:06:30|1222.52|1205.42|1222.93|1205.83|1223.03|1205.93|1222.48|1205.38|11
1651705600000|2022-05-04 23:06:40|1222.92|1205.82|1222.54|1205.44|1222.92|1205.82|1222.54|1205.44|4
1651705610000|2022-05-04 23:06:50|1222.74|1205.64|1222.91|1205.81|1222.92|1205.82|1222.74|1205.64|10
1651705620000|2022-05-04 23:07:00|1222.93|1205.83|1222.93|1205.83|1223.06|1205.96|1222.92|1205.82|11
1651705630000|2022-05-04 23:07:10|1222.94|1205.84|1222.94|1205.84|1223.04|1205.94|1222.92|1205.82|8
1651705640000|2022-05-04 23:07:20|1223.02|1205.92|1222.88|1205.78|1223.02|1205.92|1222.74|1205.64|15
1651705660000|2022-05-04 23:07:40|1222.82|1205.72|1222.84|1205.74|1222.84|1205.74|1222.82|1205.72|3
1651705670000|2022-05-04 23:07:50|1222.99|1205.89|1223.07|1205.97|1223.07|1205.97|1222.84|1205.74|8
1651705680000|2022-05-04 23:08:00|1223.01|1205.91|1222.96|1205.86|1223.03|1205.93|1222.89|1205.79|9
1651705690000|2022-05-04 23:08:10|1222.93|1205.83|1223.08|1205.98|1223.08|1205.98|1222.93|1205.83|3
1651705710000|2022-05-04 23:08:30|1223.02|1205.92|1222.76|1205.66|1223.07|1205.97|1222.73|1205.63|12
1651705720000|2022-05-04 23:08:40|1222.81|1205.71|1222.81|1205.71|1222.9|1205.8|1222.81|1205.71|15
1651705730000|2022-05-04 23:08:50|1222.8|1205.7|1222.78|1205.68|1222.8|1205.7|1222.77|1205.67|4
1651705740000|2022-05-04 23:09:00|1222.95|1205.85|1222.85|1205.75|1222.95|1205.85|1222.85|1205.75|13
1651705750000|2022-05-04 23:09:10|1222.84|1205.74|1222.96|1205.86|1223.05|1205.95|1222.83|1205.73|12
1651705760000|2022-05-04 23:09:20|1223|1205.9|1222.92|1205.82|1223|1205.9|1222.86|1205.76|9
1651705770000|2022-05-04 23:09:30|1222.99|1205.89|1223.13|1206.03|1223.45|1206.35|1222.99|1205.89|17
1651705780000|2022-05-04 23:09:40|1223.12|1206.02|1223.07|1205.97|1223.12|1206.02|1223.07|1205.97|2
1651705790000|2022-05-04 23:09:50|1223.09|1205.99|1223.05|1205.95|1223.09|1205.99|1223|1205.9|11
1651705800000|2022-05-04 23:10:00|1223|1205.9|1223.12|1206.02|1223.12|1206.02|1222.99|1205.89|20
1651705810000|2022-05-04 23:10:10|1223.53|1206.43|1223.66|1206.56|1223.66|1206.56|1223.49|1206.39|13
1651705820000|2022-05-04 23:10:20|1223.64|1206.54|1223.76|1206.66|1223.81|1206.71|1223.51|1206.41|12
1651705830000|2022-05-04 23:10:30|1223.77|1206.67|1223.68|1206.58|1223.77|1206.67|1223.66|1206.56|9
1651705840000|2022-05-04 23:10:40|1223.67|1206.57|1223.64|1206.54|1223.67|1206.57|1223.61|1206.51|12
1651705850000|2022-05-04 23:10:50|1223.63|1206.53|1223.62|1206.52|1223.66|1206.56|1223.62|1206.52|7
1651705860000|2022-05-04 23:11:00|1223.49|1206.39|1223.65|1206.55|1223.65|1206.55|1223.49|1206.39|8
1651705870000|2022-05-04 23:11:10|1223.47|1206.37|1223.47|1206.37|1223.47|1206.37|1223.47|1206.37|1
1651705890000|2022-05-04 23:11:30|1223.48|1206.38|1223.48|1206.38|1223.48|1206.38|1223.48|1206.38|1
1651705900000|2022-05-04 23:11:40|1223.83|1206.73|1223.5|1206.4|1223.83|1206.73|1223.5|1206.4|8
1651705920000|2022-05-04 23:12:00|1223.86|1206.76|1223.86|1206.76|1223.86|1206.76|1223.86|1206.76|1
1651705930000|2022-05-04 23:12:10|1223.83|1206.73|1223.83|1206.73|1223.83|1206.73|1223.83|1206.73|1
1651705940000|2022-05-04 23:12:20|1223.73|1206.63|1223.68|1206.58|1223.73|1206.63|1223.66|1206.56|3
1651705950000|2022-05-04 23:12:30|1223.7|1206.6|1223.45|1206.35|1223.7|1206.6|1223.42|1206.32|8
1651705960000|2022-05-04 23:12:40|1223.47|1206.37|1223.43|1206.33|1223.47|1206.37|1223.43|1206.33|6
1651705970000|2022-05-04 23:12:50|1223.7|1206.6|1223.68|1206.58|1223.7|1206.6|1223.68|1206.58|6
1651705980000|2022-05-04 23:13:00|1223.59|1206.49|1223.61|1206.51|1223.61|1206.51|1223.59|1206.49|2
1651705990000|2022-05-04 23:13:10|1223.58|1206.48|1223.61|1206.51|1223.61|1206.51|1223.57|1206.47|5
1651706000000|2022-05-04 23:13:20|1223.58|1206.48|1223.56|1206.46|1223.58|1206.48|1223.53|1206.43|5
1651706010000|2022-05-04 23:13:30|1223.53|1206.43|1223.53|1206.43|1223.53|1206.43|1223.53|1206.43|1
1651706020000|2022-05-04 23:13:40|1223.44|1206.34|1222.79|1205.69|1223.44|1206.34|1222.57|1205.47|15
1651706030000|2022-05-04 23:13:50|1222.73|1205.63|1222.84|1205.74|1222.95|1205.85|1222.73|1205.63|15
1651706040000|2022-05-04 23:14:00|1222.87|1205.77|1222.89|1205.79|1222.92|1205.82|1222.84|1205.74|5
1651706050000|2022-05-04 23:14:10|1222.83|1205.73|1222.61|1205.51|1222.83|1205.73|1222.55|1205.45|8
1651706060000|2022-05-04 23:14:20|1222.59|1205.49|1222.31|1205.21|1222.63|1205.53|1222.24|1205.14|7
1651706070000|2022-05-04 23:14:30|1222.28|1205.18|1222.23|1205.13|1222.31|1205.21|1222.02|1204.92|24
1651706080000|2022-05-04 23:14:40|1222.5|1205.4|1222.13|1205.03|1222.5|1205.4|1222.13|1205.03|12
1651706090000|2022-05-04 23:14:50|1222.14|1205.04|1222.14|1205.04|1222.14|1205.04|1222.1|1205|9
1651706100000|2022-05-04 23:15:00|1222.13|1205.03|1222.04|1204.94|1222.36|1205.26|1222.01|1204.91|13
1651706110000|2022-05-04 23:15:10|1222.11|1205.01|1222.05|1204.95|1222.13|1205.03|1222.01|1204.91|11
1651706120000|2022-05-04 23:15:20|1222.04|1204.94|1222.14|1205.04|1222.14|1205.04|1222.04|1204.94|8
1651706130000|2022-05-04 23:15:30|1222.13|1205.03|1221.97|1204.87|1222.29|1205.19|1221.97|1204.87|13
1651706140000|2022-05-04 23:15:40|1221.78|1204.68|1221.77|1204.67|1222|1204.9|1221.77|1204.67|13
1651706150000|2022-05-04 23:15:50|1221.8|1204.7|1222.04|1204.94|1222.04|1204.94|1221.73|1204.63|6
1651706160000|2022-05-04 23:16:00|1222.02|1204.92|1220.36|1203.26|1222.02|1204.92|1220.29|1203.19|16
1651706170000|2022-05-04 23:16:10|1220.33|1203.23|1220.89|1203.79|1220.91|1203.81|1220.31|1203.21|20
1651706180000|2022-05-04 23:16:20|1220.98|1203.88|1221.29|1204.19|1221.29|1204.19|1220.98|1203.88|6
1651706190000|2022-05-04 23:16:30|1221.24|1204.14|1220.59|1203.49|1221.38|1204.28|1220.59|1203.49|22
1651706200000|2022-05-04 23:16:40|1220.54|1203.44|1219.51|1202.41|1220.99|1203.89|1219.34|1202.24|22
1651706210000|2022-05-04 23:16:50|1219.6|1202.5|1219.89|1202.79|1220.27|1203.17|1219.53|1202.43|14
1651706220000|2022-05-04 23:17:00|1219.92|1202.82|1219.78|1202.68|1220|1202.9|1219.78|1202.68|13
1651706240000|2022-05-04 23:17:20|1219.73|1202.63|1219.31|1202.21|1219.73|1202.63|1219.31|1202.21|12
1651706250000|2022-05-04 23:17:30|1219.41|1202.31|1219.42|1202.32|1219.44|1202.34|1219.31|1202.21|7
1651706260000|2022-05-04 23:17:40|1219.43|1202.33|1219.29|1202.19|1219.43|1202.33|1219.26|1202.16|6
1651706270000|2022-05-04 23:17:50|1219.3|1202.2|1219.67|1202.57|1219.67|1202.57|1219.27|1202.17|18
1651706280000|2022-05-04 23:18:00|1219.84|1202.74|1219.99|1202.89|1220.07|1202.97|1219.8|1202.7|19
1651706290000|2022-05-04 23:18:10|1220|1202.9|1219.94|1202.84|1220.08|1202.98|1219.94|1202.84|10
1651706300000|2022-05-04 23:18:20|1219.86|1202.76|1219.34|1202.24|1219.86|1202.76|1219.31|1202.21|11
1651706310000|2022-05-04 23:18:30|1219.27|1202.17|1219.06|1201.96|1219.28|1202.18|1219.06|1201.96|11
1651706320000|2022-05-04 23:18:40|1219.09|1201.99|1219.14|1202.04|1219.4|1202.3|1219.08|1201.98|16
1651706330000|2022-05-04 23:18:50|1219.15|1202.05|1219.58|1202.48|1219.7|1202.6|1219.15|1202.05|14
1651706340000|2022-05-04 23:19:00|1219.51|1202.41|1219.58|1202.48|1219.58|1202.48|1219.5|1202.4|8
1651706350000|2022-05-04 23:19:10|1219.54|1202.44|1219.83|1202.73|1219.86|1202.76|1219.54|1202.44|16
1651706360000|2022-05-04 23:19:20|1219.86|1202.76|1219.57|1202.47|1219.87|1202.77|1219.5|1202.4|16
1651706370000|2022-05-04 23:19:30|1219.53|1202.43|1219.31|1202.21|1219.53|1202.43|1219.31|1202.21|3
1651706380000|2022-05-04 23:19:40|1219.34|1202.24|1219.34|1202.24|1219.34|1202.24|1219.34|1202.24|1
1651706390000|2022-05-04 23:19:50|1219.31|1202.21|1219.5|1202.4|1219.56|1202.46|1219.31|1202.21|6
1651706400000|2022-05-04 23:20:00|1219.34|1202.24|1219.69|1202.59|1219.75|1202.65|1219.34|1202.24|13
1651706410000|2022-05-04 23:20:10|1219.67|1202.57|1219.83|1202.73|1219.85|1202.75|1219.67|1202.57|15
1651706420000|2022-05-04 23:20:20|1219.95|1202.85|1219.88|1202.78|1219.95|1202.85|1219.88|1202.78|7
1651706440000|2022-05-04 23:20:40|1219.96|1202.86|1220|1202.9|1220.01|1202.91|1219.96|1202.86|3
1651706450000|2022-05-04 23:20:50|1220.02|1202.92|1220|1202.9|1220.02|1202.92|1219.94|1202.84|8
1651706460000|2022-05-04 23:21:00|1219.94|1202.84|1220.02|1202.92|1220.07|1202.97|1219.83|1202.73|7
1651706470000|2022-05-04 23:21:10|1220.07|1202.97|1219.99|1202.89|1220.07|1202.97|1219.97|1202.87|10
1651706480000|2022-05-04 23:21:20|1220.01|1202.91|1220.04|1202.94|1220.15|1203.05|1220.01|1202.91|17
1651706490000|2022-05-04 23:21:30|1220.03|1202.93|1220.02|1202.92|1220.07|1202.97|1220.01|1202.91|6
1651706500000|2022-05-04 23:21:40|1220.07|1202.97|1219.99|1202.89|1220.07|1202.97|1219.99|1202.89|4
1651706510000|2022-05-04 23:21:50|1219.86|1202.76|1220.32|1203.22|1220.32|1203.22|1219.86|1202.76|10
1651706520000|2022-05-04 23:22:00|1220.27|1203.17|1220.43|1203.33|1220.67|1203.57|1220.27|1203.17|18
1651706530000|2022-05-04 23:22:10|1220.48|1203.38|1220.42|1203.32|1220.48|1203.38|1220.42|1203.32|7
1651706540000|2022-05-04 23:22:20|1220.46|1203.36|1220.83|1203.73|1220.91|1203.81|1220.4|1203.3|20
1651706550000|2022-05-04 23:22:30|1220.88|1203.78|1220.86|1203.76|1220.93|1203.83|1220.81|1203.71|6
1651706560000|2022-05-04 23:22:40|1220.8|1203.7|1220.1|1203|1220.8|1203.7|1220.08|1202.98|14
1651706570000|2022-05-04 23:22:50|1220.06|1202.96|1220.06|1202.96|1220.1|1203|1219.86|1202.76|12
1651706580000|2022-05-04 23:23:00|1220.02|1202.92|1220.05|1202.95|1220.06|1202.96|1219.96|1202.86|14
1651706590000|2022-05-04 23:23:10|1219.85|1202.75|1219.89|1202.79|1219.89|1202.79|1219.74|1202.64|13
1651706600000|2022-05-04 23:23:20|1219.84|1202.74|1219.87|1202.77|1220.09|1202.99|1219.84|1202.74|7
1651706610000|2022-05-04 23:23:30|1219.84|1202.74|1219.86|1202.76|1220.06|1202.96|1219.84|1202.74|18
1651706620000|2022-05-04 23:23:40|1219.85|1202.75|1220.07|1202.97|1220.07|1202.97|1219.85|1202.75|14
1651706630000|2022-05-04 23:23:50|1220.06|1202.96|1220.05|1202.95|1220.2|1203.1|1220.02|1202.92|16
1651706640000|2022-05-04 23:24:00|1220.23|1203.13|1220.01|1202.91|1220.23|1203.13|1220.01|1202.91|11
1651706650000|2022-05-04 23:24:10|1219.99|1202.89|1219.92|1202.82|1220.01|1202.91|1219.53|1202.43|15
1651706660000|2022-05-04 23:24:20|1219.93|1202.83|1219.94|1202.84|1219.94|1202.84|1219.92|1202.82|5
1651706670000|2022-05-04 23:24:30|1219.93|1202.83|1220.04|1202.94|1220.04|1202.94|1219.93|1202.83|3
1651706680000|2022-05-04 23:24:40|1220.03|1202.93|1220.03|1202.93|1220.04|1202.94|1219.99|1202.89|12
1651706690000|2022-05-04 23:24:50|1220.07|1202.97|1219.99|1202.89|1220.07|1202.97|1219.99|1202.89|9
1651706700000|2022-05-04 23:25:00|1220.01|1202.91|1220.03|1202.93|1220.06|1202.96|1219.99|1202.89|14
1651706710000|2022-05-04 23:25:10|1220.02|1202.92|1219.82|1202.72|1220.02|1202.92|1219.82|1202.72|10
1651706720000|2022-05-04 23:25:20|1219.83|1202.73|1219.82|1202.72|1219.86|1202.76|1219.82|1202.72|4
1651706730000|2022-05-04 23:25:30|1219.86|1202.76|1219.35|1202.25|1219.86|1202.76|1219.3|1202.2|13
1651706740000|2022-05-04 23:25:40|1219.16|1202.06|1219.26|1202.16|1219.3|1202.2|1219.16|1202.06|13
1651706750000|2022-05-04 23:25:50|1219.14|1202.04|1219.07|1201.97|1219.17|1202.07|1219.07|1201.97|7
1651706760000|2022-05-04 23:26:00|1219.05|1201.95|1219.01|1201.91|1219.2|1202.1|1219.01|1201.91|8
1651706770000|2022-05-04 23:26:10|1219.02|1201.92|1219.01|1201.91|1219.02|1201.92|1219.01|1201.91|2
1651706780000|2022-05-04 23:26:20|1218.98|1201.88|1218.99|1201.89|1218.99|1201.89|1218.96|1201.86|3
1651706790000|2022-05-04 23:26:30|1218.93|1201.83|1218.93|1201.83|1218.93|1201.83|1218.93|1201.83|1
1651706800000|2022-05-04 23:26:40|1218.86|1201.76|1218.86|1201.76|1218.86|1201.76|1218.86|1201.76|1
1651706810000|2022-05-04 23:26:50|1218.58|1201.48|1218.89|1201.79|1218.93|1201.83|1218.45|1201.35|11
1651706820000|2022-05-04 23:27:00|1218.9|1201.8|1218.93|1201.83|1219.03|1201.93|1218.89|1201.79|15
1651706830000|2022-05-04 23:27:10|1218.92|1201.82|1218.96|1201.86|1218.96|1201.86|1218.92|1201.82|3
1651706840000|2022-05-04 23:27:20|1218.97|1201.87|1218.97|1201.87|1218.97|1201.87|1218.96|1201.86|3
1651706850000|2022-05-04 23:27:30|1218.87|1201.77|1218.98|1201.88|1218.98|1201.88|1218.87|1201.77|6
1651706860000|2022-05-04 23:27:40|1218.99|1201.89|1218.95|1201.85|1218.99|1201.89|1218.95|1201.85|2
1651706870000|2022-05-04 23:27:50|1218.9|1201.8|1219.03|1201.93|1219.03|1201.93|1218.88|1201.78|8
1651706880000|2022-05-04 23:28:00|1218.98|1201.88|1218.99|1201.89|1218.99|1201.89|1218.98|1201.88|4
1651706900000|2022-05-04 23:28:20|1218.98|1201.88|1218.46|1201.36|1219.03|1201.93|1218.46|1201.36|10
1651706910000|2022-05-04 23:28:30|1218.3|1201.2|1218.12|1201.02|1218.3|1201.2|1218.07|1200.97|5
1651706920000|2022-05-04 23:28:40|1218.02|1200.92|1218|1200.9|1218.02|1200.92|1217.99|1200.89|6
1651706930000|2022-05-04 23:28:50|1217.98|1200.88|1217.95|1200.85|1218.01|1200.91|1217.95|1200.85|8
1651706940000|2022-05-04 23:29:00|1217.98|1200.88|1217.95|1200.85|1218|1200.9|1217.95|1200.85|5
1651706960000|2022-05-04 23:29:20|1217.98|1200.88|1217.98|1200.88|1218.02|1200.92|1217.89|1200.79|8
1651706970000|2022-05-04 23:29:30|1217.99|1200.89|1218.01|1200.91|1218.01|1200.91|1217.98|1200.88|3
1651706980000|2022-05-04 23:29:40|1218|1200.9|1218|1200.9|1218|1200.9|1218|1200.9|1
1651706990000|2022-05-04 23:29:50|1218.06|1200.96|1218.01|1200.91|1218.06|1200.96|1217.98|1200.88|9
1651707000000|2022-05-04 23:30:00|1218|1200.9|1218.01|1200.91|1218.04|1200.94|1218|1200.9|3
1651707010000|2022-05-04 23:30:10|1218.04|1200.94|1218.06|1200.96|1218.07|1200.97|1217.94|1200.84|11
1651707020000|2022-05-04 23:30:20|1218.05|1200.95|1218.04|1200.94|1218.05|1200.95|1218.04|1200.94|2
1651707030000|2022-05-04 23:30:30|1218.07|1200.97|1218.09|1200.99|1218.1|1201|1218.07|1200.97|4
1651707040000|2022-05-04 23:30:40|1218.08|1200.98|1218.06|1200.96|1218.08|1200.98|1218.06|1200.96|4
1651707050000|2022-05-04 23:30:50|1218.05|1200.95|1218.06|1200.96|1218.06|1200.96|1218.05|1200.95|4
1651707060000|2022-05-04 23:31:00|1218.05|1200.95|1218.06|1200.96|1218.07|1200.97|1218.05|1200.95|4
1651707070000|2022-05-04 23:31:10|1218.07|1200.97|1218.32|1201.22|1218.32|1201.22|1218.07|1200.97|11
1651707080000|2022-05-04 23:31:20|1218.31|1201.21|1218.38|1201.28|1218.38|1201.28|1218.31|1201.21|3
1651707110000|2022-05-04 23:31:50|1218.4|1201.3|1218.48|1201.38|1218.5|1201.4|1218.4|1201.3|3
1651707120000|2022-05-04 23:32:00|1218.49|1201.39|1218.78|1201.68|1218.78|1201.68|1218.49|1201.39|13
1651707130000|2022-05-04 23:32:10|1218.77|1201.67|1218.69|1201.59|1218.83|1201.73|1218.68|1201.58|13
1651707140000|2022-05-04 23:32:20|1218.73|1201.63|1218.72|1201.62|1218.74|1201.64|1218.69|1201.59|8
1651707150000|2022-05-04 23:32:30|1218.79|1201.69|1218.82|1201.72|1218.86|1201.76|1218.79|1201.69|7
1651707160000|2022-05-04 23:32:40|1218.89|1201.79|1218.81|1201.71|1218.89|1201.79|1218.81|1201.71|5
1651707170000|2022-05-04 23:32:50|1218.87|1201.77|1218.83|1201.73|1218.87|1201.77|1218.81|1201.71|13
1651707180000|2022-05-04 23:33:00|1218.87|1201.77|1218.95|1201.85|1219|1201.9|1218.83|1201.73|16
1651707190000|2022-05-04 23:33:10|1218.94|1201.84|1218.86|1201.76|1218.96|1201.86|1218.85|1201.75|7
1651707200000|2022-05-04 23:33:20|1218.87|1201.77|1218.83|1201.73|1219.01|1201.91|1218.8|1201.7|8
1651707210000|2022-05-04 23:33:30|1219.01|1201.91|1218.9|1201.8|1219.08|1201.98|1218.9|1201.8|8
1651707220000|2022-05-04 23:33:40|1218.91|1201.81|1219.03|1201.93|1219.03|1201.93|1218.91|1201.81|5
1651707230000|2022-05-04 23:33:50|1219.04|1201.94|1219.05|1201.95|1219.05|1201.95|1219.02|1201.92|3
1651707240000|2022-05-04 23:34:00|1219.06|1201.96|1219.06|1201.96|1219.06|1201.96|1219.04|1201.94|4
1651707250000|2022-05-04 23:34:10|1219.07|1201.97|1219.08|1201.98|1219.1|1202|1219.07|1201.97|5
1651707260000|2022-05-04 23:34:20|1219.09|1201.99|1219.07|1201.97|1219.09|1201.99|1219.07|1201.97|4
1651707270000|2022-05-04 23:34:30|1219.1|1202|1219.13|1202.03|1219.15|1202.05|1219.1|1202|3
1651707290000|2022-05-04 23:34:50|1219.15|1202.05|1219.13|1202.03|1219.15|1202.05|1219.13|1202.03|3
1651707300000|2022-05-04 23:35:00|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1219.14|1202.04|3
1651707320000|2022-05-04 23:35:20|1219.13|1202.03|1219.39|1202.29|1219.42|1202.32|1219.13|1202.03|5
1651707330000|2022-05-04 23:35:30|1219.38|1202.28|1219.26|1202.16|1220.03|1202.93|1219.22|1202.12|13
1651707340000|2022-05-04 23:35:40|1219.16|1202.06|1219.21|1202.11|1219.21|1202.11|1219.12|1202.02|7
1651707350000|2022-05-04 23:35:50|1219.22|1202.12|1219.16|1202.06|1219.22|1202.12|1219.03|1201.93|5
1651707360000|2022-05-04 23:36:00|1219.35|1202.25|1219.1|1202|1219.35|1202.25|1219.1|1202|6
1651707370000|2022-05-04 23:36:10|1219.08|1201.98|1219.11|1202.01|1219.11|1202.01|1219|1201.9|12
1651707380000|2022-05-04 23:36:20|1219.1|1202|1219.1|1202|1219.15|1202.05|1219.08|1201.98|8
1651707390000|2022-05-04 23:36:30|1219.12|1202.02|1219.96|1202.86|1219.96|1202.86|1219.12|1202.02|8
1651707400000|2022-05-04 23:36:40|1220.03|1202.93|1219.96|1202.86|1220.03|1202.93|1219.96|1202.86|4
1651707410000|2022-05-04 23:36:50|1220.03|1202.93|1219.46|1202.36|1220.03|1202.93|1219.38|1202.28|7
1651707420000|2022-05-04 23:37:00|1219.45|1202.35|1219.51|1202.41|1219.51|1202.41|1219.45|1202.35|3
1651707440000|2022-05-04 23:37:20|1219.47|1202.37|1219.49|1202.39|1219.49|1202.39|1219.47|1202.37|5
1651707450000|2022-05-04 23:37:30|1219.47|1202.37|1219.72|1202.62|1219.75|1202.65|1219.47|1202.37|9
1651707460000|2022-05-04 23:37:40|1219.7|1202.6|1219.7|1202.6|1219.7|1202.6|1219.7|1202.6|1
1651707470000|2022-05-04 23:37:50|1219.72|1202.62|1219.55|1202.45|1219.82|1202.72|1219.25|1202.15|16
1651707480000|2022-05-04 23:38:00|1219.56|1202.46|1219.5|1202.4|1219.71|1202.61|1219.5|1202.4|4
1651707490000|2022-05-04 23:38:10|1219.51|1202.41|1219.51|1202.41|1219.53|1202.43|1219.51|1202.41|4
1651707500000|2022-05-04 23:38:20|1219.48|1202.38|1219.72|1202.62|1219.72|1202.62|1219.43|1202.33|4
1651707510000|2022-05-04 23:38:30|1219.73|1202.63|1219.71|1202.61|1219.73|1202.63|1219.7|1202.6|4
1651707520000|2022-05-04 23:38:40|1219.7|1202.6|1219.69|1202.59|1219.71|1202.61|1219.69|1202.59|3
1651707530000|2022-05-04 23:38:50|1219.71|1202.61|1219.68|1202.58|1219.73|1202.63|1219.68|1202.58|4
1651707540000|2022-05-04 23:39:00|1219.64|1202.54|1219.61|1202.51|1219.64|1202.54|1219.6|1202.5|3
1651707550000|2022-05-04 23:39:10|1219.58|1202.48|1219.86|1202.76|1219.93|1202.83|1219.58|1202.48|9
1651707560000|2022-05-04 23:39:20|1219.7|1202.6|1219.86|1202.76|1219.86|1202.76|1219.69|1202.59|5
1651707570000|2022-05-04 23:39:30|1219.98|1202.88|1219.92|1202.82|1219.98|1202.88|1219.92|1202.82|4
1651707580000|2022-05-04 23:39:40|1219.95|1202.85|1219.89|1202.79|1219.98|1202.88|1219.89|1202.79|4
1651707590000|2022-05-04 23:39:50|1219.95|1202.85|1219.94|1202.84|1219.98|1202.88|1219.91|1202.81|6
1651707600000|2022-05-04 23:40:00|1219.93|1202.83|1220.02|1202.92|1220.05|1202.95|1219.93|1202.83|4
1651707610000|2022-05-04 23:40:10|1219.87|1202.77|1219.87|1202.77|1219.87|1202.77|1219.87|1202.77|1
1651707620000|2022-05-04 23:40:20|1219.61|1202.51|1219.76|1202.66|1219.76|1202.66|1219.61|1202.51|5
1651707630000|2022-05-04 23:40:30|1219.77|1202.67|1219.89|1202.79|1219.92|1202.82|1219.66|1202.56|10
1651707640000|2022-05-04 23:40:40|1219.93|1202.83|1219.95|1202.85|1219.95|1202.85|1219.92|1202.82|3
1651707650000|2022-05-04 23:40:50|1219.97|1202.87|1219.97|1202.87|1219.97|1202.87|1219.97|1202.87|1
1651707660000|2022-05-04 23:41:00|1219.92|1202.82|1219.97|1202.87|1220|1202.9|1219.92|1202.82|8
1651707670000|2022-05-04 23:41:10|1219.95|1202.85|1219.99|1202.89|1220.01|1202.91|1219.95|1202.85|9
1651707680000|2022-05-04 23:41:20|1220.01|1202.91|1219.92|1202.82|1220.08|1202.98|1219.92|1202.82|6
1651707690000|2022-05-04 23:41:30|1220.06|1202.96|1220.02|1202.92|1220.12|1203.02|1220.02|1202.92|10
1651707700000|2022-05-04 23:41:40|1220.06|1202.96|1220.02|1202.92|1220.06|1202.96|1220.02|1202.92|8
1651707710000|2022-05-04 23:41:50|1220.08|1202.98|1220.02|1202.92|1220.08|1202.98|1220.01|1202.91|12
1651707720000|2022-05-04 23:42:00|1220.03|1202.93|1219.98|1202.88|1220.06|1202.96|1219.97|1202.87|5
1651707740000|2022-05-04 23:42:20|1220|1202.9|1220.03|1202.93|1220.03|1202.93|1220|1202.9|4
1651707750000|2022-05-04 23:42:30|1220.02|1202.92|1220.08|1202.98|1220.1|1203|1220|1202.9|9
1651707760000|2022-05-04 23:42:40|1220.06|1202.96|1220.03|1202.93|1220.06|1202.96|1220.03|1202.93|3
1651707770000|2022-05-04 23:42:50|1220.09|1202.99|1220.07|1202.97|1220.09|1202.99|1220.06|1202.96|11
1651707780000|2022-05-04 23:43:00|1220.13|1203.03|1220.09|1202.99|1220.13|1203.03|1220.09|1202.99|2
1651707790000|2022-05-04 23:43:10|1220.02|1202.92|1220.02|1202.92|1220.02|1202.92|1220.02|1202.92|1
1651707810000|2022-05-04 23:43:30|1220.11|1203.01|1220.06|1202.96|1220.11|1203.01|1220.06|1202.96|3
1651707820000|2022-05-04 23:43:40|1220.1|1203|1220.08|1202.98|1220.16|1203.06|1220.06|1202.96|11
1651707830000|2022-05-04 23:43:50|1220.07|1202.97|1220.02|1202.92|1220.07|1202.97|1219.97|1202.87|8
1651707840000|2022-05-04 23:44:00|1220.05|1202.95|1220.07|1202.97|1220.08|1202.98|1220.05|1202.95|7
1651707850000|2022-05-04 23:44:10|1220.08|1202.98|1220.04|1202.94|1220.08|1202.98|1220.04|1202.94|2
1651707860000|2022-05-04 23:44:20|1220.11|1203.01|1220.04|1202.94|1220.11|1203.01|1220.04|1202.94|9
1651707870000|2022-05-04 23:44:30|1220.08|1202.98|1220.05|1202.95|1220.17|1203.07|1220.04|1202.94|7
1651707880000|2022-05-04 23:44:40|1220.02|1202.92|1220.06|1202.96|1220.07|1202.97|1220.01|1202.91|6
1651707890000|2022-05-04 23:44:50|1220.02|1202.92|1220.05|1202.95|1220.17|1203.07|1220.02|1202.92|3
1651707900000|2022-05-04 23:45:00|1220.08|1202.98|1220.85|1203.75|1220.85|1203.75|1220.08|1202.98|16
1651707910000|2022-05-04 23:45:10|1220.8|1203.7|1221.06|1203.96|1221.4|1204.3|1220.78|1203.68|11
1651707920000|2022-05-04 23:45:20|1221.02|1203.92|1220.83|1203.73|1221.4|1204.3|1220.83|1203.73|12
1651707930000|2022-05-04 23:45:30|1220.85|1203.75|1220.88|1203.78|1220.97|1203.87|1220.85|1203.75|10
1651707940000|2022-05-04 23:45:40|1220.8|1203.7|1220.76|1203.66|1220.8|1203.7|1220.76|1203.66|3
1651707950000|2022-05-04 23:45:50|1220.77|1203.67|1221.23|1204.13|1221.73|1204.63|1220.75|1203.65|8
1651707960000|2022-05-04 23:46:00|1221.45|1204.35|1221.19|1204.09|1221.53|1204.43|1221.07|1203.97|9
1651707970000|2022-05-04 23:46:10|1221.24|1204.14|1221.24|1204.14|1221.44|1204.34|1221.24|1204.14|3
1651707980000|2022-05-04 23:46:20|1221.29|1204.19|1221.29|1204.19|1221.29|1204.19|1221.29|1204.19|1
1651707990000|2022-05-04 23:46:30|1221.3|1204.2|1222.3|1205.2|1222.3|1205.2|1221.17|1204.07|10
1651708000000|2022-05-04 23:46:40|1222.29|1205.19|1222.09|1204.99|1222.29|1205.19|1222.06|1204.96|8
1651708010000|2022-05-04 23:46:50|1222.1|1205|1221.98|1204.88|1222.1|1205|1221.97|1204.87|3
1651708020000|2022-05-04 23:47:00|1221.97|1204.87|1222.78|1205.68|1222.78|1205.68|1221.97|1204.87|6
1651708030000|2022-05-04 23:47:10|1222.73|1205.63|1222.68|1205.58|1222.75|1205.65|1222.63|1205.53|8
1651708040000|2022-05-04 23:47:20|1222.75|1205.65|1222.38|1205.28|1222.75|1205.65|1222.28|1205.18|9
1651708050000|2022-05-04 23:47:30|1222.4|1205.3|1222.62|1205.52|1222.93|1205.83|1222.33|1205.23|12
1651708060000|2022-05-04 23:47:40|1222.68|1205.58|1222.94|1205.84|1223.04|1205.94|1222.62|1205.52|10
1651708070000|2022-05-04 23:47:50|1222.92|1205.82|1223.04|1205.94|1223.08|1205.98|1222.92|1205.82|14
1651708080000|2022-05-04 23:48:00|1223.05|1205.95|1223.73|1206.63|1223.73|1206.63|1223.05|1205.95|7
1651708090000|2022-05-04 23:48:10|1223.74|1206.64|1224.22|1207.12|1224.28|1207.18|1223.74|1206.64|23
1651708100000|2022-05-04 23:48:20|1224.07|1206.97|1225.93|1208.83|1225.93|1208.83|1224.07|1206.97|26
1651708110000|2022-05-04 23:48:30|1225.94|1208.84|1226.03|1208.93|1226.09|1208.99|1225.77|1208.67|14
1651708120000|2022-05-04 23:48:40|1225.78|1208.68|1225.18|1208.08|1225.92|1208.82|1225.18|1208.08|18
1651708130000|2022-05-04 23:48:50|1224.98|1207.88|1225.61|1208.51|1225.61|1208.51|1224.98|1207.88|10
1651708140000|2022-05-04 23:49:00|1225.63|1208.53|1225.75|1208.65|1225.75|1208.65|1225.63|1208.53|16
1651708150000|2022-05-04 23:49:10|1225.78|1208.68|1225.23|1208.13|1225.78|1208.68|1225.23|1208.13|4
1651708160000|2022-05-04 23:49:20|1225.21|1208.11|1224.45|1207.35|1225.21|1208.11|1224.43|1207.33|10
1651708170000|2022-05-04 23:49:30|1224.02|1206.92|1224.09|1206.99|1224.15|1207.05|1223.97|1206.87|5
1651708180000|2022-05-04 23:49:40|1224.12|1207.02|1224.12|1207.02|1224.16|1207.06|1224.12|1207.02|3
1651708190000|2022-05-04 23:49:50|1223.95|1206.85|1223.97|1206.87|1224.16|1207.06|1223.93|1206.83|17
1651708200000|2022-05-04 23:50:00|1223.98|1206.88|1224.45|1207.35|1224.62|1207.52|1223.98|1206.88|12
1651708210000|2022-05-04 23:50:10|1224.43|1207.33|1224.17|1207.07|1224.44|1207.34|1223.99|1206.89|14
1651708220000|2022-05-04 23:50:20|1224.13|1207.03|1224.14|1207.04|1224.16|1207.06|1224.11|1207.01|4
1651708230000|2022-05-04 23:50:30|1224.13|1207.03|1224.38|1207.28|1224.38|1207.28|1224.12|1207.02|6
1651708260000|2022-05-04 23:51:00|1224.33|1207.23|1224.33|1207.23|1224.33|1207.23|1224.33|1207.23|1
1651708270000|2022-05-04 23:51:10|1224.22|1207.12|1223.42|1206.32|1224.36|1207.26|1223.19|1206.09|14
1651708280000|2022-05-04 23:51:20|1223.61|1206.51|1223.89|1206.79|1223.95|1206.85|1223.61|1206.51|11
1651708290000|2022-05-04 23:51:30|1223.87|1206.77|1223.54|1206.44|1223.87|1206.77|1223.47|1206.37|6
1651708300000|2022-05-04 23:51:40|1223.47|1206.37|1223.36|1206.26|1223.63|1206.53|1223.12|1206.02|9
1651708310000|2022-05-04 23:51:50|1223.42|1206.32|1223.56|1206.46|1223.65|1206.55|1223.38|1206.28|9
1651708320000|2022-05-04 23:52:00|1223.38|1206.28|1223.03|1205.93|1223.38|1206.28|1223.03|1205.93|9
1651708330000|2022-05-04 23:52:10|1222.98|1205.88|1223.07|1205.97|1223.07|1205.97|1222.5|1205.4|19
1651708340000|2022-05-04 23:52:20|1223.01|1205.91|1223.25|1206.15|1223.26|1206.16|1223.01|1205.91|5
1651708350000|2022-05-04 23:52:30|1223.38|1206.28|1223.38|1206.28|1223.38|1206.28|1223.38|1206.28|1
1651708360000|2022-05-04 23:52:40|1223.1|1206|1223.24|1206.14|1223.51|1206.41|1223.1|1206|16
1651708370000|2022-05-04 23:52:50|1223.32|1206.22|1223.35|1206.25|1223.35|1206.25|1223.32|1206.22|3
1651708380000|2022-05-04 23:53:00|1223.33|1206.23|1223.34|1206.24|1223.34|1206.24|1223.33|1206.23|2
1651708400000|2022-05-04 23:53:20|1223.14|1206.04|1223.52|1206.42|1223.52|1206.42|1223.14|1206.04|6
1651708410000|2022-05-04 23:53:30|1223.48|1206.38|1223.65|1206.55|1223.65|1206.55|1223.46|1206.36|9
1651708420000|2022-05-04 23:53:40|1223.89|1206.79|1223.84|1206.74|1223.89|1206.79|1223.84|1206.74|2
1651708430000|2022-05-04 23:53:50|1223.88|1206.78|1223.88|1206.78|1223.88|1206.78|1223.88|1206.78|1
1651708450000|2022-05-04 23:54:10|1223.84|1206.74|1223.58|1206.48|1223.98|1206.88|1223.58|1206.48|12
1651708460000|2022-05-04 23:54:20|1223.57|1206.47|1223.58|1206.48|1223.65|1206.55|1223.19|1206.09|9
1651708480000|2022-05-04 23:54:40|1223.57|1206.47|1223.56|1206.46|1223.57|1206.47|1223.56|1206.46|2
1651708490000|2022-05-04 23:54:50|1223.53|1206.43|1223.44|1206.34|1223.57|1206.47|1223.44|1206.34|3
1651708500000|2022-05-04 23:55:00|1223.52|1206.42|1223.33|1206.23|1223.56|1206.46|1223.33|1206.23|6
1651708510000|2022-05-04 23:55:10|1223.43|1206.33|1223.28|1206.18|1223.46|1206.36|1223.28|1206.18|12
1651708520000|2022-05-04 23:55:20|1223.27|1206.17|1223.15|1206.05|1223.3|1206.2|1223.15|1206.05|5
1651708530000|2022-05-04 23:55:30|1223.12|1206.02|1223.14|1206.04|1223.14|1206.04|1223.12|1206.02|3
1651708540000|2022-05-04 23:55:40|1223.16|1206.06|1223.18|1206.08|1223.19|1206.09|1223.16|1206.06|6
1651708550000|2022-05-04 23:55:50|1223.19|1206.09|1223.19|1206.09|1223.19|1206.09|1223.19|1206.09|1
1651708560000|2022-05-04 23:56:00|1223.23|1206.13|1223.62|1206.52|1223.8|1206.7|1223.23|1206.13|7
1651708590000|2022-05-04 23:56:30|1223.71|1206.61|1223.61|1206.51|1223.71|1206.61|1223.59|1206.49|5
1651708600000|2022-05-04 23:56:40|1223.62|1206.52|1223.8|1206.7|1223.83|1206.73|1223.52|1206.42|6
1651708610000|2022-05-04 23:56:50|1224.01|1206.91|1224.01|1206.91|1224.01|1206.91|1224.01|1206.91|1
1651708620000|2022-05-04 23:57:00|1223.96|1206.86|1223.96|1206.86|1223.96|1206.86|1223.96|1206.86|1
1651708630000|2022-05-04 23:57:10|1223.99|1206.89|1223.99|1206.89|1223.99|1206.89|1223.99|1206.89|1
1651708640000|2022-05-04 23:57:20|1224|1206.9|1224.1|1207|1224.1|1207|1223.99|1206.89|9
1651708650000|2022-05-04 23:57:30|1224.08|1206.98|1224.15|1207.05|1224.21|1207.11|1224.07|1206.97|5
1651708660000|2022-05-04 23:57:40|1224.13|1207.03|1224.28|1207.18|1224.28|1207.18|1224.13|1207.03|5
1651708670000|2022-05-04 23:57:50|1224.54|1207.44|1224.63|1207.53|1224.76|1207.66|1224.54|1207.44|5
1651708680000|2022-05-04 23:58:00|1224.7|1207.6|1224.26|1207.16|1224.7|1207.6|1224.25|1207.15|12
1651708690000|2022-05-04 23:58:10|1224.23|1207.13|1224.38|1207.28|1224.38|1207.28|1224.23|1207.13|5
1651708700000|2022-05-04 23:58:20|1224.39|1207.29|1224.38|1207.28|1224.39|1207.29|1224.33|1207.23|7
1651708710000|2022-05-04 23:58:30|1224.52|1207.42|1224.49|1207.39|1224.62|1207.52|1224.49|1207.39|3
1651708720000|2022-05-04 23:58:40|1224.38|1207.28|1224.22|1207.12|1224.4|1207.3|1224.21|1207.11|9
1651708730000|2022-05-04 23:58:50|1224.18|1207.08|1224.12|1207.02|1224.18|1207.08|1224.12|1207.02|2
1651708740000|2022-05-04 23:59:00|1223.92|1206.82|1224.1|1207|1224.13|1207.03|1223.92|1206.82|11
1651708750000|2022-05-04 23:59:10|1224.12|1207.02|1227.37|1210.27|1227.37|1210.27|1224.12|1207.02|20
1651708760000|2022-05-04 23:59:20|1227.33|1210.23|1226.67|1209.57|1228.56|1211.46|1226.67|1209.57|22
1651708770000|2022-05-04 23:59:30|1226.69|1209.59|1227.94|1210.84|1228|1210.9|1226.69|1209.59|28
1651708780000|2022-05-04 23:59:40|1227.14|1210.04|1228.65|1211.55|1229.04|1211.94|1227.07|1209.97|20
1651708790000|2022-05-04 23:59:50|1228.09|1210.99|1228.16|1211.06|1228.16|1211.06|1228.07|1210.97|8
1651708800000|2022-05-05 00:00:00|1228.17|1211.07|1228.96|1211.86|1228.97|1211.87|1228.05|1210.95|22
1651708810000|2022-05-05 00:00:10|1228.76|1211.66|1228.36|1211.26|1228.99|1211.89|1228.2|1211.1|17
1651708820000|2022-05-05 00:00:20|1228.37|1211.27|1228.81|1211.71|1229.04|1211.94|1228.37|1211.27|30
1651708830000|2022-05-05 00:00:30|1228.82|1211.72|1228.1|1211|1229.02|1211.92|1228.1|1211|18
1651708840000|2022-05-05 00:00:40|1228.44|1211.34|1228.69|1211.59|1228.69|1211.59|1228.44|1211.34|12
1651708850000|2022-05-05 00:00:50|1228.6|1211.5|1228.9|1211.8|1228.9|1211.8|1228.6|1211.5|10
1651708860000|2022-05-05 00:01:00|1229.01|1211.91|1229|1211.9|1229.01|1211.91|1229|1211.9|4
1651708870000|2022-05-05 00:01:10|1229.01|1211.91|1229|1211.9|1229.01|1211.91|1228.99|1211.89|4
1651708880000|2022-05-05 00:01:20|1228.99|1211.89|1229|1211.9|1229|1211.9|1228.99|1211.89|4
1651708890000|2022-05-05 00:01:30|1229.04|1211.94|1228.9|1211.8|1229.04|1211.94|1228.9|1211.8|2
1651708900000|2022-05-05 00:01:40|1228.89|1211.79|1229.16|1212.06|1229.29|1212.19|1228.89|1211.79|11
1651708910000|2022-05-05 00:01:50|1229.17|1212.07|1229.08|1211.98|1229.32|1212.22|1229.07|1211.97|10
1651708920000|2022-05-05 00:02:00|1229.06|1211.96|1229.06|1211.96|1229.44|1212.34|1228.99|1211.89|20
1651708930000|2022-05-05 00:02:10|1229.04|1211.94|1229.42|1212.32|1229.52|1212.42|1229.04|1211.94|28
1651708940000|2022-05-05 00:02:20|1229.47|1212.37|1230.32|1213.22|1230.32|1213.22|1229.47|1212.37|12
1651708950000|2022-05-05 00:02:30|1230.58|1213.48|1230.84|1213.74|1230.9|1213.8|1230.42|1213.32|13
1651708960000|2022-05-05 00:02:40|1230.85|1213.75|1231.75|1214.65|1231.75|1214.65|1230.85|1213.75|16
1651708970000|2022-05-05 00:02:50|1231.77|1214.67|1232.84|1215.74|1233.28|1216.18|1231.76|1214.66|32
1651708980000|2022-05-05 00:03:00|1232.88|1215.78|1233.48|1216.38|1233.48|1216.38|1232.59|1215.49|25
1651708990000|2022-05-05 00:03:10|1233.46|1216.36|1232.81|1215.71|1233.74|1216.64|1232.81|1215.71|16
1651709000000|2022-05-05 00:03:20|1232.64|1215.54|1231.98|1214.88|1232.64|1215.54|1231.98|1214.88|11
1651709010000|2022-05-05 00:03:30|1231.71|1214.61|1232.87|1215.77|1233.05|1215.95|1231.41|1214.31|23
1651709020000|2022-05-05 00:03:40|1232.82|1215.72|1232.2|1215.1|1232.87|1215.77|1231.63|1214.53|17
1651709030000|2022-05-05 00:03:50|1231.63|1214.53|1232.78|1215.68|1233.02|1215.92|1231.21|1214.11|18
1651709040000|2022-05-05 00:04:00|1232.45|1215.35|1231.88|1214.78|1232.45|1215.35|1231.88|1214.78|16
1651709050000|2022-05-05 00:04:10|1231.89|1214.79|1231.28|1214.18|1232.03|1214.93|1231.28|1214.18|18
1651709060000|2022-05-05 00:04:20|1231.63|1214.53|1231.57|1214.47|1232.05|1214.95|1231.52|1214.42|15
1651709070000|2022-05-05 00:04:30|1231.55|1214.45|1231.06|1213.96|1231.55|1214.45|1231.01|1213.91|13
1651709080000|2022-05-05 00:04:40|1231.05|1213.95|1230.79|1213.69|1231.09|1213.99|1230.57|1213.47|16
1651709090000|2022-05-05 00:04:50|1231.03|1213.93|1230.96|1213.86|1231.13|1214.03|1230.96|1213.86|9
1651709100000|2022-05-05 00:05:00|1230.94|1213.84|1231.08|1213.98|1231.09|1213.99|1230.94|1213.84|7
1651709110000|2022-05-05 00:05:10|1231.1|1214|1231.11|1214.01|1231.11|1214.01|1231.1|1214|2
1651709120000|2022-05-05 00:05:20|1231.12|1214.02|1231.38|1214.28|1231.71|1214.61|1231.12|1214.02|10
1651709130000|2022-05-05 00:05:30|1231.37|1214.27|1231.33|1214.23|1231.37|1214.27|1231.12|1214.02|11
1651709150000|2022-05-05 00:05:50|1231.36|1214.26|1231.33|1214.23|1231.36|1214.26|1231.05|1213.95|5
1651709160000|2022-05-05 00:06:00|1231.05|1213.95|1231.11|1214.01|1231.3|1214.2|1231.05|1213.95|9
1651709170000|2022-05-05 00:06:10|1231.27|1214.17|1231.33|1214.23|1231.38|1214.28|1231.21|1214.11|9
1651709180000|2022-05-05 00:06:20|1231.15|1214.05|1231.27|1214.17|1231.3|1214.2|1231.03|1213.93|15
1651709190000|2022-05-05 00:06:30|1231.24|1214.14|1231.1|1214|1231.24|1214.14|1231.05|1213.95|5
1651709200000|2022-05-05 00:06:40|1231.09|1213.99|1231.31|1214.21|1231.31|1214.21|1231.09|1213.99|8
1651709210000|2022-05-05 00:06:50|1231.39|1214.29|1231.69|1214.59|1231.69|1214.59|1231.39|1214.29|3
1651709220000|2022-05-05 00:07:00|1231.72|1214.62|1231.23|1214.13|1231.72|1214.62|1231.23|1214.13|6
1651709230000|2022-05-05 00:07:10|1231.25|1214.15|1231.76|1214.66|1232|1214.9|1231.25|1214.15|16
1651709240000|2022-05-05 00:07:20|1231.75|1214.65|1232|1214.9|1232|1214.9|1231.75|1214.65|8
1651709250000|2022-05-05 00:07:30|1232.01|1214.91|1232.01|1214.91|1232.01|1214.91|1232.01|1214.91|1
1651709260000|2022-05-05 00:07:40|1232.02|1214.92|1233.27|1216.17|1233.27|1216.17|1231.98|1214.88|12
1651709270000|2022-05-05 00:07:50|1233.22|1216.12|1233.93|1216.83|1233.93|1216.83|1233.22|1216.12|18
1651709280000|2022-05-05 00:08:00|1233.91|1216.81|1233.91|1216.81|1233.97|1216.87|1233.8|1216.7|11
1651709290000|2022-05-05 00:08:10|1233.89|1216.79|1233.93|1216.83|1233.97|1216.87|1233.89|1216.79|11
1651709300000|2022-05-05 00:08:20|1233.94|1216.84|1234.64|1217.54|1234.75|1217.65|1233.76|1216.66|11
1651709310000|2022-05-05 00:08:30|1234.17|1217.07|1237.06|1219.96|1237.17|1220.07|1234.03|1216.93|32
1651709320000|2022-05-05 00:08:40|1237.05|1219.95|1236.99|1219.89|1237.06|1219.96|1236.89|1219.79|12
1651709330000|2022-05-05 00:08:50|1237|1219.9|1236.41|1219.31|1237.03|1219.93|1236.39|1219.29|16
1651709340000|2022-05-05 00:09:00|1236.42|1219.32|1236.24|1219.14|1236.63|1219.53|1236.24|1219.14|9
1651709350000|2022-05-05 00:09:10|1236.02|1218.92|1235.4|1218.3|1236.02|1218.92|1235.4|1218.3|7
1651709360000|2022-05-05 00:09:20|1235.75|1218.65|1235.81|1218.71|1235.81|1218.71|1235.75|1218.65|2
1651709370000|2022-05-05 00:09:30|1235.72|1218.62|1234.71|1217.61|1235.72|1218.62|1234.71|1217.61|4
1651709380000|2022-05-05 00:09:40|1234.92|1217.82|1234.82|1217.72|1234.97|1217.87|1234.51|1217.41|5
1651709390000|2022-05-05 00:09:50|1234.57|1217.47|1234.09|1216.99|1234.96|1217.86|1234.03|1216.93|16
1651709400000|2022-05-05 00:10:00|1234.08|1216.98|1234.1|1217|1234.1|1217|1233.92|1216.82|15
1651709410000|2022-05-05 00:10:10|1234.09|1216.99|1234.28|1217.18|1234.32|1217.22|1234.08|1216.98|6
1651709420000|2022-05-05 00:10:20|1234.34|1217.24|1234.19|1217.09|1234.43|1217.33|1234.15|1217.05|10
1651709430000|2022-05-05 00:10:30|1234.27|1217.17|1233.46|1216.36|1234.27|1217.17|1233.27|1216.17|10
1651709440000|2022-05-05 00:10:40|1233.33|1216.23|1233.18|1216.08|1233.47|1216.37|1233.14|1216.04|16
1651709450000|2022-05-05 00:10:50|1233.08|1215.98|1232.16|1215.06|1233.14|1216.04|1232.07|1214.97|16
1651709460000|2022-05-05 00:11:00|1232.11|1215.01|1232.78|1215.68|1233.07|1215.97|1232.11|1215.01|14
1651709470000|2022-05-05 00:11:10|1232.55|1215.45|1231.8|1214.7|1232.68|1215.58|1231.8|1214.7|5
1651709480000|2022-05-05 00:11:20|1231.98|1214.88|1231.24|1214.14|1232.19|1215.09|1231.16|1214.06|8
1651709490000|2022-05-05 00:11:30|1231.16|1214.06|1231.21|1214.11|1231.25|1214.15|1231.07|1213.97|12
1651709500000|2022-05-05 00:11:40|1231.2|1214.1|1230.94|1213.84|1231.25|1214.15|1230.94|1213.84|9
1651709510000|2022-05-05 00:11:50|1231|1213.9|1231.18|1214.08|1231.18|1214.08|1230.94|1213.84|9
1651709520000|2022-05-05 00:12:00|1231.19|1214.09|1231.26|1214.16|1231.26|1214.16|1231.09|1213.99|10
1651709530000|2022-05-05 00:12:10|1231.17|1214.07|1231.16|1214.06|1231.21|1214.11|1231.15|1214.05|6
1651709540000|2022-05-05 00:12:20|1231.09|1213.99|1231.09|1213.99|1231.09|1213.99|1231.09|1213.99|1
1651709550000|2022-05-05 00:12:30|1231.08|1213.98|1231.07|1213.97|1231.12|1214.02|1231.01|1213.91|14
1651709560000|2022-05-05 00:12:40|1231.02|1213.92|1230.97|1213.87|1231.07|1213.97|1230.97|1213.87|7
1651709570000|2022-05-05 00:12:50|1230.96|1213.86|1230.41|1213.31|1230.96|1213.86|1230.41|1213.31|4
1651709580000|2022-05-05 00:13:00|1230.36|1213.26|1231.02|1213.92|1231.02|1213.92|1230.36|1213.26|8
1651709590000|2022-05-05 00:13:10|1231.01|1213.91|1231|1213.9|1231.03|1213.93|1230.96|1213.86|8
1651709600000|2022-05-05 00:13:20|1231.01|1213.91|1231.08|1213.98|1231.14|1214.04|1231.01|1213.91|4
1651709610000|2022-05-05 00:13:30|1231.03|1213.93|1230.19|1213.09|1231.03|1213.93|1230.19|1213.09|7
1651709620000|2022-05-05 00:13:40|1230.22|1213.12|1230.28|1213.18|1230.28|1213.18|1230.22|1213.12|4
1651709630000|2022-05-05 00:13:50|1230.46|1213.36|1230.46|1213.36|1230.46|1213.36|1230.46|1213.36|1
1651709640000|2022-05-05 00:14:00|1230.37|1213.27|1230.33|1213.23|1230.37|1213.27|1230.33|1213.23|2
1651709650000|2022-05-05 00:14:10|1230.3|1213.2|1230.3|1213.2|1230.3|1213.2|1230.3|1213.2|1
1651709660000|2022-05-05 00:14:20|1230.32|1213.22|1230.51|1213.41|1230.51|1213.41|1230.32|1213.22|2
1651709670000|2022-05-05 00:14:30|1230.5|1213.4|1230.79|1213.69|1230.79|1213.69|1230.5|1213.4|3
1651709680000|2022-05-05 00:14:40|1230.29|1213.19|1230.29|1213.19|1230.3|1213.2|1230.29|1213.19|3
1651709690000|2022-05-05 00:14:50|1230.28|1213.18|1230.28|1213.18|1230.28|1213.18|1230.28|1213.18|1
1651709700000|2022-05-05 00:15:00|1230.3|1213.2|1230.41|1213.31|1230.42|1213.32|1230.28|1213.18|8
1651709710000|2022-05-05 00:15:10|1230.3|1213.2|1230.22|1213.12|1230.3|1213.2|1230.22|1213.12|2
1651709720000|2022-05-05 00:15:20|1230.21|1213.11|1230.35|1213.25|1230.4|1213.3|1230.21|1213.11|8
1651709730000|2022-05-05 00:15:30|1230.11|1213.01|1229.12|1212.02|1230.12|1213.02|1229.1|1212|10
1651709740000|2022-05-05 00:15:40|1229.18|1212.08|1229.86|1212.76|1230.06|1212.96|1228.98|1211.88|17
1651709750000|2022-05-05 00:15:50|1229.85|1212.75|1230.24|1213.14|1230.24|1213.14|1229.78|1212.68|8
1651709760000|2022-05-05 00:16:00|1230.25|1213.15|1230.24|1213.14|1230.42|1213.32|1230.22|1213.12|9
1651709770000|2022-05-05 00:16:10|1230.23|1213.13|1230.2|1213.1|1230.24|1213.14|1230.2|1213.1|9
1651709780000|2022-05-05 00:16:20|1230.19|1213.09|1230.16|1213.06|1230.19|1213.09|1230.09|1212.99|11
1651709790000|2022-05-05 00:16:30|1230.15|1213.05|1230|1212.9|1230.18|1213.08|1229.97|1212.87|6
1651709800000|2022-05-05 00:16:40|1229.86|1212.76|1230|1212.9|1230|1212.9|1229.86|1212.76|9
1651709810000|2022-05-05 00:16:50|1230.03|1212.93|1230.12|1213.02|1230.16|1213.06|1230.02|1212.92|11
1651709820000|2022-05-05 00:17:00|1230.24|1213.14|1230|1212.9|1230.24|1213.14|1229.97|1212.87|8
1651709830000|2022-05-05 00:17:10|1230.01|1212.91|1230.28|1213.18|1230.28|1213.18|1230.01|1212.91|12
1651709840000|2022-05-05 00:17:20|1230.25|1213.15|1230.26|1213.16|1230.29|1213.19|1230.11|1213.01|16
1651709850000|2022-05-05 00:17:30|1230.25|1213.15|1230.05|1212.95|1230.25|1213.15|1230.05|1212.95|10
1651709860000|2022-05-05 00:17:40|1229.95|1212.85|1229.62|1212.52|1229.95|1212.85|1229.45|1212.35|13
1651709870000|2022-05-05 00:17:50|1229.82|1212.72|1229.63|1212.53|1229.82|1212.72|1229.63|1212.53|8
1651709880000|2022-05-05 00:18:00|1229.72|1212.62|1228.86|1211.76|1229.72|1212.62|1228.79|1211.69|16
1651709890000|2022-05-05 00:18:10|1228.8|1211.7|1228.86|1211.76|1228.87|1211.77|1228.8|1211.7|4
1651709900000|2022-05-05 00:18:20|1228.73|1211.63|1228.35|1211.25|1228.76|1211.66|1227.75|1210.65|16
1651709910000|2022-05-05 00:18:30|1228.41|1211.31|1228.36|1211.26|1228.47|1211.37|1228.24|1211.14|5
1651709920000|2022-05-05 00:18:40|1228.41|1211.31|1228.24|1211.14|1228.41|1211.31|1228.24|1211.14|2
1651709930000|2022-05-05 00:18:50|1228.38|1211.28|1227.78|1210.68|1228.38|1211.28|1227.74|1210.64|9
1651709950000|2022-05-05 00:19:10|1227.75|1210.65|1227.87|1210.77|1227.87|1210.77|1227.75|1210.65|6
1651709960000|2022-05-05 00:19:20|1227.86|1210.76|1226.33|1209.23|1227.86|1210.76|1226.33|1209.23|12
1651709970000|2022-05-05 00:19:30|1226.24|1209.14|1225.91|1208.81|1226.28|1209.18|1225.9|1208.8|9
1651709980000|2022-05-05 00:19:40|1225.86|1208.76|1225.03|1207.93|1225.86|1208.76|1224|1206.9|27
1651709990000|2022-05-05 00:19:50|1225.04|1207.94|1224.34|1207.24|1225.19|1208.09|1224.3|1207.2|24
1651710000000|2022-05-05 00:20:00|1224.67|1207.57|1224.54|1207.44|1224.67|1207.57|1224.31|1207.21|9
1651710010000|2022-05-05 00:20:10|1224.38|1207.28|1224.32|1207.22|1224.39|1207.29|1224.32|1207.22|4
1651710020000|2022-05-05 00:20:20|1224.37|1207.27|1224.98|1207.88|1224.98|1207.88|1224.32|1207.22|11
1651710030000|2022-05-05 00:20:30|1224.99|1207.89|1224.66|1207.56|1225.16|1208.06|1224.66|1207.56|12
1651710040000|2022-05-05 00:20:40|1224.68|1207.58|1225.8|1208.7|1226.03|1208.93|1224.68|1207.58|24
1651710050000|2022-05-05 00:20:50|1225.78|1208.68|1225.83|1208.73|1226.08|1208.98|1225.53|1208.43|16
1651710060000|2022-05-05 00:21:00|1225.85|1208.75|1225.97|1208.87|1225.97|1208.87|1225.85|1208.75|8
1651710070000|2022-05-05 00:21:10|1226.03|1208.93|1226.51|1209.41|1226.53|1209.43|1226.01|1208.91|14
1651710080000|2022-05-05 00:21:20|1226.45|1209.35|1226.24|1209.14|1226.87|1209.77|1226.17|1209.07|13
1651710090000|2022-05-05 00:21:30|1226.15|1209.05|1226.71|1209.61|1226.71|1209.61|1226.15|1209.05|4
1651710100000|2022-05-05 00:21:40|1226.87|1209.77|1226.84|1209.74|1226.87|1209.77|1226.67|1209.57|13
1651710110000|2022-05-05 00:21:50|1226.87|1209.77|1226.87|1209.77|1226.87|1209.77|1226.87|1209.77|1
1651710120000|2022-05-05 00:22:00|1226.89|1209.79|1227.79|1210.69|1227.79|1210.69|1226.89|1209.79|21
1651710130000|2022-05-05 00:22:10|1227.75|1210.65|1227.36|1210.26|1227.75|1210.65|1227.16|1210.06|16
1651710140000|2022-05-05 00:22:20|1227.4|1210.3|1228.02|1210.92|1228.02|1210.92|1227.03|1209.93|13
1651710150000|2022-05-05 00:22:30|1227.95|1210.85|1227.57|1210.47|1228.1|1211|1227.49|1210.39|23
1651710160000|2022-05-05 00:22:40|1227.52|1210.42|1227.23|1210.13|1227.52|1210.42|1227.14|1210.04|12
1651710170000|2022-05-05 00:22:50|1227.24|1210.14|1227.25|1210.15|1227.26|1210.16|1227.22|1210.12|7
1651710180000|2022-05-05 00:23:00|1227.43|1210.33|1227.86|1210.76|1227.86|1210.76|1227.43|1210.33|13
1651710190000|2022-05-05 00:23:10|1227.87|1210.77|1228.46|1211.36|1228.47|1211.37|1227.87|1210.77|21
1651710200000|2022-05-05 00:23:20|1228.34|1211.24|1227.93|1210.83|1228.34|1211.24|1227.93|1210.83|17
1651710210000|2022-05-05 00:23:30|1227.79|1210.69|1227.13|1210.03|1227.79|1210.69|1227.06|1209.96|17
1651710220000|2022-05-05 00:23:40|1227.15|1210.05|1227.07|1209.97|1227.18|1210.08|1227.06|1209.96|8
1651710230000|2022-05-05 00:23:50|1227.08|1209.98|1226.68|1209.58|1227.13|1210.03|1226.68|1209.58|13
1651710240000|2022-05-05 00:24:00|1226.74|1209.64|1226.51|1209.41|1226.88|1209.78|1226.46|1209.36|11
1651710250000|2022-05-05 00:24:10|1226.42|1209.32|1226.28|1209.18|1226.42|1209.32|1226.28|1209.18|3
1651710260000|2022-05-05 00:24:20|1226.29|1209.19|1226.33|1209.23|1226.33|1209.23|1226.29|1209.19|2
1651710270000|2022-05-05 00:24:30|1226.85|1209.75|1226.86|1209.76|1226.88|1209.78|1226.85|1209.75|3
1651710280000|2022-05-05 00:24:40|1226.91|1209.81|1226.53|1209.43|1226.91|1209.81|1226.53|1209.43|4
1651710290000|2022-05-05 00:24:50|1226.36|1209.26|1226.04|1208.94|1226.64|1209.54|1226.04|1208.94|11
1651710300000|2022-05-05 00:25:00|1226.12|1209.02|1226.28|1209.18|1226.28|1209.18|1226.12|1209.02|5
1651710320000|2022-05-05 00:25:20|1226.39|1209.29|1226.39|1209.29|1226.39|1209.29|1226.39|1209.29|1
1651710330000|2022-05-05 00:25:30|1226.27|1209.17|1226.73|1209.63|1226.73|1209.63|1226.27|1209.17|8
1651710340000|2022-05-05 00:25:40|1226.84|1209.74|1227.05|1209.95|1227.09|1209.99|1226.84|1209.74|12
1651710350000|2022-05-05 00:25:50|1227.04|1209.94|1227.07|1209.97|1227.07|1209.97|1226.99|1209.89|5
1651710360000|2022-05-05 00:26:00|1227.09|1209.99|1227.11|1210.01|1227.11|1210.01|1227.09|1209.99|5
1651710370000|2022-05-05 00:26:10|1227.05|1209.95|1227.72|1210.62|1227.72|1210.62|1227.05|1209.95|11
1651710380000|2022-05-05 00:26:20|1227.65|1210.55|1227.14|1210.04|1227.8|1210.7|1227.1|1210|13
1651710390000|2022-05-05 00:26:30|1227.15|1210.05|1227.01|1209.91|1227.31|1210.21|1227.01|1209.91|12
1651710400000|2022-05-05 00:26:40|1226.99|1209.89|1226.97|1209.87|1226.99|1209.89|1226.97|1209.87|3
1651710410000|2022-05-05 00:26:50|1226.98|1209.88|1227.04|1209.94|1227.13|1210.03|1226.98|1209.88|5
1651710420000|2022-05-05 00:27:00|1227|1209.9|1227|1209.9|1227|1209.9|1226.99|1209.89|5
1651710430000|2022-05-05 00:27:10|1227.1|1210|1227.12|1210.02|1227.13|1210.03|1227.08|1209.98|9
1651710440000|2022-05-05 00:27:20|1227.1|1210|1227.1|1210|1227.1|1210|1227.1|1210|1
1651710450000|2022-05-05 00:27:30|1227.12|1210.02|1227.06|1209.96|1227.12|1210.02|1227.06|1209.96|3
1651710460000|2022-05-05 00:27:40|1227.01|1209.91|1227|1209.9|1227.04|1209.94|1227|1209.9|3
1651710470000|2022-05-05 00:27:50|1227.02|1209.92|1227.13|1210.03|1227.2|1210.1|1227.02|1209.92|9
1651710480000|2022-05-05 00:28:00|1227.18|1210.08|1227.18|1210.08|1227.34|1210.24|1227.08|1209.98|10
1651710490000|2022-05-05 00:28:10|1227.21|1210.11|1226.97|1209.87|1227.21|1210.11|1226.96|1209.86|10
1651710500000|2022-05-05 00:28:20|1227|1209.9|1227.13|1210.03|1227.13|1210.03|1226.97|1209.87|7
1651710510000|2022-05-05 00:28:30|1227.15|1210.05|1227.15|1210.05|1227.15|1210.05|1227.11|1210.01|4
1651710520000|2022-05-05 00:28:40|1227.12|1210.02|1227.08|1209.98|1227.12|1210.02|1227.08|1209.98|3
1651710530000|2022-05-05 00:28:50|1227.05|1209.95|1226.54|1209.44|1227.06|1209.96|1226.41|1209.31|17
1651710540000|2022-05-05 00:29:00|1226.56|1209.46|1226.79|1209.69|1226.94|1209.84|1226.51|1209.41|11
1651710550000|2022-05-05 00:29:10|1226.8|1209.7|1226.72|1209.62|1226.8|1209.7|1226.72|1209.62|2
1651710560000|2022-05-05 00:29:20|1226.73|1209.63|1226.79|1209.69|1226.79|1209.69|1226.73|1209.63|2
1651710570000|2022-05-05 00:29:30|1226.8|1209.7|1226.8|1209.7|1226.8|1209.7|1226.8|1209.7|1
1651710580000|2022-05-05 00:29:40|1226.81|1209.71|1226.85|1209.75|1226.87|1209.77|1226.81|1209.71|12
1651710590000|2022-05-05 00:29:50|1226.84|1209.74|1227.42|1210.32|1227.42|1210.32|1226.84|1209.74|18
1651710600000|2022-05-05 00:30:00|1227.78|1210.68|1227.88|1210.78|1228.08|1210.98|1227.78|1210.68|21
1651710610000|2022-05-05 00:30:10|1227.85|1210.75|1227.58|1210.48|1227.85|1210.75|1227.15|1210.05|19
1651710620000|2022-05-05 00:30:20|1227.55|1210.45|1227.4|1210.3|1227.55|1210.45|1227.26|1210.16|8
1651710630000|2022-05-05 00:30:30|1227.23|1210.13|1227.15|1210.05|1227.39|1210.29|1227.12|1210.02|10
1651710640000|2022-05-05 00:30:40|1227.12|1210.02|1226.96|1209.86|1227.12|1210.02|1226.96|1209.86|14
1651710650000|2022-05-05 00:30:50|1226.97|1209.87|1226.97|1209.87|1227.09|1209.99|1226.95|1209.85|11
1651710660000|2022-05-05 00:31:00|1227.01|1209.91|1227.2|1210.1|1227.2|1210.1|1227.01|1209.91|14
1651710680000|2022-05-05 00:31:20|1227.16|1210.06|1227.16|1210.06|1227.16|1210.06|1227.16|1210.06|1
1651710700000|2022-05-05 00:31:40|1227.09|1209.99|1227.05|1209.95|1227.09|1209.99|1227|1209.9|5
1651710710000|2022-05-05 00:31:50|1227.04|1209.94|1227.09|1209.99|1227.09|1209.99|1226.94|1209.84|12
1651710720000|2022-05-05 00:32:00|1227.1|1210|1227.65|1210.55|1227.67|1210.57|1227.1|1210|14
1651710730000|2022-05-05 00:32:10|1227.66|1210.56|1227.72|1210.62|1227.73|1210.63|1227.66|1210.56|5
1651710740000|2022-05-05 00:32:20|1227.61|1210.51|1227.66|1210.56|1227.67|1210.57|1227.59|1210.49|6
1651710750000|2022-05-05 00:32:30|1227.67|1210.57|1227.68|1210.58|1227.68|1210.58|1227.66|1210.56|4
1651710770000|2022-05-05 00:32:50|1227.92|1210.82|1227.92|1210.82|1227.92|1210.82|1227.92|1210.82|1
1651710780000|2022-05-05 00:33:00|1227.98|1210.88|1227.97|1210.87|1227.99|1210.89|1227.94|1210.84|4
1651710790000|2022-05-05 00:33:10|1227.98|1210.88|1227.97|1210.87|1227.99|1210.89|1227.97|1210.87|3
1651710800000|2022-05-05 00:33:20|1227.99|1210.89|1228.01|1210.91|1228.01|1210.91|1227.99|1210.89|2
1651710810000|2022-05-05 00:33:30|1227.95|1210.85|1227.95|1210.85|1227.95|1210.85|1227.93|1210.83|3
1651710820000|2022-05-05 00:33:40|1227.93|1210.83|1228.02|1210.92|1228.03|1210.93|1227.91|1210.81|8
1651710830000|2022-05-05 00:33:50|1227.96|1210.86|1228.05|1210.95|1228.1|1211|1227.87|1210.77|18
1651710840000|2022-05-05 00:34:00|1228.09|1210.99|1229.57|1212.47|1229.57|1212.47|1227.94|1210.84|26
1651710850000|2022-05-05 00:34:10|1229.52|1212.42|1229.19|1212.09|1229.83|1212.73|1229.14|1212.04|14
1651710860000|2022-05-05 00:34:20|1229.21|1212.11|1229.42|1212.32|1229.48|1212.38|1229.12|1212.02|11
1651710870000|2022-05-05 00:34:30|1229.47|1212.37|1229.5|1212.4|1229.65|1212.55|1229.41|1212.31|15
1651710880000|2022-05-05 00:34:40|1229.52|1212.42|1229.61|1212.51|1229.67|1212.57|1229.52|1212.42|8
1651710890000|2022-05-05 00:34:50|1229.55|1212.45|1229.27|1212.17|1230.05|1212.95|1229.27|1212.17|16
1651710900000|2022-05-05 00:35:00|1229.39|1212.29|1229.78|1212.68|1229.86|1212.76|1229.39|1212.29|20
1651710910000|2022-05-05 00:35:10|1229.83|1212.73|1229.89|1212.79|1229.89|1212.79|1229.4|1212.3|14
1651710920000|2022-05-05 00:35:20|1229.56|1212.46|1230.03|1212.93|1230.03|1212.93|1229.56|1212.46|10
1651710930000|2022-05-05 00:35:30|1230.08|1212.98|1229.95|1212.85|1230.08|1212.98|1229.94|1212.84|5
1651710940000|2022-05-05 00:35:40|1229.8|1212.7|1229.82|1212.72|1229.82|1212.72|1229.8|1212.7|2
1651710950000|2022-05-05 00:35:50|1230.01|1212.91|1230.01|1212.91|1230.01|1212.91|1230.01|1212.91|1
1651710960000|2022-05-05 00:36:00|1229.8|1212.7|1229.98|1212.88|1229.98|1212.88|1229.8|1212.7|7
1651710970000|2022-05-05 00:36:10|1229.77|1212.67|1230.34|1213.24|1230.36|1213.26|1229.77|1212.67|14
1651710980000|2022-05-05 00:36:20|1230.37|1213.27|1230.67|1213.57|1230.76|1213.66|1230.36|1213.26|19
1651710990000|2022-05-05 00:36:30|1230.73|1213.63|1230.3|1213.2|1230.74|1213.64|1230.23|1213.13|18
1651711000000|2022-05-05 00:36:40|1230.27|1213.17|1230.22|1213.12|1230.28|1213.18|1230.07|1212.97|11
1651711010000|2022-05-05 00:36:50|1230.42|1213.32|1230.41|1213.31|1230.43|1213.33|1230.41|1213.31|3
1651711030000|2022-05-05 00:37:10|1230.43|1213.33|1230.46|1213.36|1230.51|1213.41|1230.43|1213.33|3
1651711040000|2022-05-05 00:37:20|1230.51|1213.41|1230.81|1213.71|1230.81|1213.71|1230.51|1213.41|2
1651711050000|2022-05-05 00:37:30|1230.86|1213.76|1231.43|1214.33|1231.49|1214.39|1230.85|1213.75|20
1651711060000|2022-05-05 00:37:40|1231.41|1214.31|1231.42|1214.32|1231.42|1214.32|1231.41|1214.31|2
1651711070000|2022-05-05 00:37:50|1231.51|1214.41|1231.26|1214.16|1231.63|1214.53|1231.26|1214.16|10
1651711080000|2022-05-05 00:38:00|1231.06|1213.96|1231.15|1214.05|1231.17|1214.07|1231.03|1213.93|11
1651711090000|2022-05-05 00:38:10|1231.13|1214.03|1231.2|1214.1|1231.2|1214.1|1231.05|1213.95|4
1651711100000|2022-05-05 00:38:20|1231.19|1214.09|1230.25|1213.15|1231.19|1214.09|1230.25|1213.15|14
1651711110000|2022-05-05 00:38:30|1230.51|1213.41|1231.07|1213.97|1231.07|1213.97|1230.41|1213.31|10
1651711120000|2022-05-05 00:38:40|1231.03|1213.93|1230.7|1213.6|1231.03|1213.93|1230.7|1213.6|8
1651711130000|2022-05-05 00:38:50|1230.95|1213.85|1230.73|1213.63|1230.95|1213.85|1230.69|1213.59|11
1651711140000|2022-05-05 00:39:00|1230.74|1213.64|1230.73|1213.63|1230.74|1213.64|1230.73|1213.63|2
1651711150000|2022-05-05 00:39:10|1230.63|1213.53|1230.64|1213.54|1230.64|1213.54|1230.62|1213.52|3
1651711160000|2022-05-05 00:39:20|1230.78|1213.68|1230.79|1213.69|1230.96|1213.86|1230.78|1213.68|6
1651711170000|2022-05-05 00:39:30|1230.86|1213.76|1230.66|1213.56|1230.86|1213.76|1230.63|1213.53|9
1651711180000|2022-05-05 00:39:40|1230.63|1213.53|1230.63|1213.53|1230.66|1213.56|1230.58|1213.48|6
1651711190000|2022-05-05 00:39:50|1230.64|1213.54|1230.64|1213.54|1230.64|1213.54|1230.64|1213.54|1
1651711200000|2022-05-05 00:40:00|1230.63|1213.53|1230.82|1213.72|1230.82|1213.72|1230.63|1213.53|4
1651711210000|2022-05-05 00:40:10|1230.89|1213.79|1230.65|1213.55|1230.98|1213.88|1230.65|1213.55|18
1651711220000|2022-05-05 00:40:20|1230.66|1213.56|1230.63|1213.53|1230.66|1213.56|1230.63|1213.53|8
1651711230000|2022-05-05 00:40:30|1230.64|1213.54|1230.75|1213.65|1230.87|1213.77|1230.64|1213.54|6
1651711240000|2022-05-05 00:40:40|1230.78|1213.68|1231.14|1214.04|1231.28|1214.18|1230.78|1213.68|14
1651711250000|2022-05-05 00:40:50|1231.16|1214.06|1231.16|1214.06|1231.19|1214.09|1231.15|1214.05|5
1651711260000|2022-05-05 00:41:00|1231.17|1214.07|1231.16|1214.06|1231.18|1214.08|1231.14|1214.04|6
1651711270000|2022-05-05 00:41:10|1231.19|1214.09|1231.17|1214.07|1231.19|1214.09|1231.16|1214.06|4
1651711280000|2022-05-05 00:41:20|1231.14|1214.04|1231.16|1214.06|1231.16|1214.06|1231.14|1214.04|2
1651711290000|2022-05-05 00:41:30|1231.14|1214.04|1231.14|1214.04|1231.14|1214.04|1231.14|1214.04|1
1651711300000|2022-05-05 00:41:40|1231.13|1214.03|1231.14|1214.04|1231.14|1214.04|1231.13|1214.03|2
1651711310000|2022-05-05 00:41:50|1231.17|1214.07|1231.17|1214.07|1231.17|1214.07|1231.17|1214.07|1
1651711320000|2022-05-05 00:42:00|1231.08|1213.98|1231.88|1214.78|1231.88|1214.78|1231.08|1213.98|8
1651711330000|2022-05-05 00:42:10|1231.71|1214.61|1231.94|1214.84|1231.94|1214.84|1231.6|1214.5|8
1651711340000|2022-05-05 00:42:20|1231.93|1214.83|1230.97|1213.87|1231.93|1214.83|1230.97|1213.87|15
1651711350000|2022-05-05 00:42:30|1230.99|1213.89|1230.99|1213.89|1230.99|1213.89|1230.99|1213.89|1
1651711360000|2022-05-05 00:42:40|1231.02|1213.92|1231.02|1213.92|1231.02|1213.92|1231.02|1213.92|1
1651711370000|2022-05-05 00:42:50|1231.01|1213.91|1230.98|1213.88|1231.01|1213.91|1230.98|1213.88|4
1651711380000|2022-05-05 00:43:00|1231.07|1213.97|1230.97|1213.87|1231.07|1213.97|1230.97|1213.87|9
1651711390000|2022-05-05 00:43:10|1230.95|1213.85|1230.99|1213.89|1230.99|1213.89|1230.95|1213.85|3
1651711400000|2022-05-05 00:43:20|1231.01|1213.91|1231.08|1213.98|1231.15|1214.05|1231|1213.9|9
1651711410000|2022-05-05 00:43:30|1231|1213.9|1231|1213.9|1231|1213.9|1231|1213.9|1
1651711430000|2022-05-05 00:43:50|1231.03|1213.93|1231.01|1213.91|1231.03|1213.93|1230.99|1213.89|7
1651711440000|2022-05-05 00:44:00|1230.99|1213.89|1230.87|1213.77|1230.99|1213.89|1230.81|1213.71|3
1651711460000|2022-05-05 00:44:20|1230.89|1213.79|1230.88|1213.78|1230.89|1213.79|1230.88|1213.78|2
1651711470000|2022-05-05 00:44:30|1230.87|1213.77|1230.92|1213.82|1230.92|1213.82|1230.86|1213.76|3
1651711480000|2022-05-05 00:44:40|1230.91|1213.81|1230.06|1212.96|1230.93|1213.83|1230.06|1212.96|11
1651711490000|2022-05-05 00:44:50|1230.02|1212.92|1230.05|1212.95|1230.09|1212.99|1229.95|1212.85|8
1651711500000|2022-05-05 00:45:00|1230.02|1212.92|1230.13|1213.03|1230.13|1213.03|1230|1212.9|10
1651711510000|2022-05-05 00:45:10|1230.02|1212.92|1229.97|1212.87|1230.02|1212.92|1229.97|1212.87|4
1651711520000|2022-05-05 00:45:20|1229.96|1212.86|1229.24|1212.14|1230.05|1212.95|1229.24|1212.14|9
1651711530000|2022-05-05 00:45:30|1229.18|1212.08|1229.08|1211.98|1229.18|1212.08|1229.08|1211.98|5
1651711540000|2022-05-05 00:45:40|1229.11|1212.01|1229.11|1212.01|1229.11|1212.01|1229.11|1212.01|1
1651711550000|2022-05-05 00:45:50|1229.04|1211.94|1229.01|1211.91|1229.11|1212.01|1228.98|1211.88|7
1651711560000|2022-05-05 00:46:00|1228.98|1211.88|1228.99|1211.89|1228.99|1211.89|1228.95|1211.85|4
1651711570000|2022-05-05 00:46:10|1229|1211.9|1228.95|1211.85|1229|1211.9|1228.95|1211.85|4
1651711580000|2022-05-05 00:46:20|1229|1211.9|1229.02|1211.92|1229.04|1211.94|1229|1211.9|5
1651711590000|2022-05-05 00:46:30|1229.03|1211.93|1229.08|1211.98|1229.08|1211.98|1229.03|1211.93|4
1651711610000|2022-05-05 00:46:50|1229.02|1211.92|1229.04|1211.94|1229.04|1211.94|1229.02|1211.92|2
1651711620000|2022-05-05 00:47:00|1229.12|1212.02|1229.06|1211.96|1229.12|1212.02|1229.01|1211.91|6
1651711630000|2022-05-05 00:47:10|1229.09|1211.99|1229.12|1212.02|1229.12|1212.02|1229.09|1211.99|3
1651711650000|2022-05-05 00:47:30|1229.2|1212.1|1229.06|1211.96|1229.2|1212.1|1229.06|1211.96|6
1651711660000|2022-05-05 00:47:40|1229.02|1211.92|1228.94|1211.84|1229.05|1211.95|1228.92|1211.82|11
1651711670000|2022-05-05 00:47:50|1228.64|1211.54|1228.82|1211.72|1228.82|1211.72|1228.64|1211.54|4
1651711680000|2022-05-05 00:48:00|1228.86|1211.76|1228.81|1211.71|1228.86|1211.76|1228.73|1211.63|10
1651711690000|2022-05-05 00:48:10|1228.68|1211.58|1228.12|1211.02|1228.68|1211.58|1228.12|1211.02|10
1651711700000|2022-05-05 00:48:20|1228.08|1210.98|1228.26|1211.16|1228.29|1211.19|1228.08|1210.98|9
1651711710000|2022-05-05 00:48:30|1228.22|1211.12|1228.28|1211.18|1228.28|1211.18|1228.22|1211.12|3
1651711720000|2022-05-05 00:48:40|1228.12|1211.02|1228.12|1211.02|1228.12|1211.02|1228.12|1211.02|1
1651711730000|2022-05-05 00:48:50|1228.09|1210.99|1227.93|1210.83|1228.09|1210.99|1227.93|1210.83|10
1651711740000|2022-05-05 00:49:00|1227.82|1210.72|1227.82|1210.72|1227.82|1210.72|1227.82|1210.72|1
1651711750000|2022-05-05 00:49:10|1227.86|1210.76|1227.86|1210.76|1227.86|1210.76|1227.86|1210.76|1
1651711760000|2022-05-05 00:49:20|1227.87|1210.77|1227.98|1210.88|1227.98|1210.88|1227.87|1210.77|4
1651711770000|2022-05-05 00:49:30|1227.97|1210.87|1228|1210.9|1228|1210.9|1227.97|1210.87|4
1651711780000|2022-05-05 00:49:40|1228.02|1210.92|1227.97|1210.87|1228.05|1210.95|1227.93|1210.83|10
1651711790000|2022-05-05 00:49:50|1227.96|1210.86|1228.04|1210.94|1228.04|1210.94|1227.96|1210.86|8
1651711800000|2022-05-05 00:50:00|1228.07|1210.97|1228.11|1211.01|1228.11|1211.01|1228.07|1210.97|3
1651711810000|2022-05-05 00:50:10|1228.08|1210.98|1227.98|1210.88|1228.1|1211|1227.75|1210.65|24
1651711820000|2022-05-05 00:50:20|1227.97|1210.87|1227.92|1210.82|1228.05|1210.95|1227.81|1210.71|13
1651711830000|2022-05-05 00:50:30|1227.87|1210.77|1227.85|1210.75|1227.87|1210.77|1227.85|1210.75|3
1651711840000|2022-05-05 00:50:40|1227.84|1210.74|1227.45|1210.35|1227.85|1210.75|1227.41|1210.31|9
1651711850000|2022-05-05 00:50:50|1227.5|1210.4|1227.4|1210.3|1227.5|1210.4|1227.4|1210.3|3
1651711860000|2022-05-05 00:51:00|1227.41|1210.31|1227.4|1210.3|1227.42|1210.32|1227.29|1210.19|5
1651711870000|2022-05-05 00:51:10|1227.34|1210.24|1227.43|1210.33|1227.52|1210.42|1227.33|1210.23|8
1651711880000|2022-05-05 00:51:20|1227.17|1210.07|1228.02|1210.92|1228.03|1210.93|1227.05|1209.95|12
1651711890000|2022-05-05 00:51:30|1228.04|1210.94|1228.02|1210.92|1228.04|1210.94|1228.02|1210.92|3
1651711910000|2022-05-05 00:51:50|1228.01|1210.91|1227.96|1210.86|1228.01|1210.91|1227.96|1210.86|2
1651711920000|2022-05-05 00:52:00|1228|1210.9|1228|1210.9|1228|1210.9|1228|1210.9|1
1651711930000|2022-05-05 00:52:10|1227.99|1210.89|1227.99|1210.89|1227.99|1210.89|1227.99|1210.89|1
1651711940000|2022-05-05 00:52:20|1227.97|1210.87|1228.03|1210.93|1228.05|1210.95|1227.97|1210.87|4
1651711950000|2022-05-05 00:52:30|1228|1210.9|1228|1210.9|1228|1210.9|1227.95|1210.85|3
1651711960000|2022-05-05 00:52:40|1228.02|1210.92|1228.01|1210.91|1228.02|1210.92|1227.96|1210.86|8
1651711970000|2022-05-05 00:52:50|1228.05|1210.95|1228.07|1210.97|1228.07|1210.97|1228.04|1210.94|4
1651711980000|2022-05-05 00:53:00|1228.06|1210.96|1228.1|1211|1228.1|1211|1228.06|1210.96|4
1651711990000|2022-05-05 00:53:10|1228.12|1211.02|1228.09|1210.99|1228.14|1211.04|1228.09|1210.99|4
1651712000000|2022-05-05 00:53:20|1228.1|1211|1228.1|1211|1228.1|1211|1228.1|1211|1
1651712020000|2022-05-05 00:53:40|1228.13|1211.03|1228.13|1211.03|1228.13|1211.03|1228.13|1211.03|1
1651712030000|2022-05-05 00:53:50|1228.1|1211|1228.05|1210.95|1228.1|1211|1228.05|1210.95|2
1651712040000|2022-05-05 00:54:00|1228.06|1210.96|1228.01|1210.91|1228.06|1210.96|1228.01|1210.91|2
1651712050000|2022-05-05 00:54:10|1228|1210.9|1228.06|1210.96|1228.06|1210.96|1228|1210.9|6
1651712060000|2022-05-05 00:54:20|1228.05|1210.95|1228.82|1211.72|1228.82|1211.72|1228.05|1210.95|10
1651712070000|2022-05-05 00:54:30|1228.9|1211.8|1228.9|1211.8|1228.92|1211.82|1228.89|1211.79|5
1651712080000|2022-05-05 00:54:40|1228.93|1211.83|1228.93|1211.83|1228.93|1211.83|1228.93|1211.83|1
1651712090000|2022-05-05 00:54:50|1228.92|1211.82|1228.92|1211.82|1228.92|1211.82|1228.92|1211.82|1
1651712100000|2022-05-05 00:55:00|1228.93|1211.83|1228.9|1211.8|1228.95|1211.85|1228.9|1211.8|3
1651712110000|2022-05-05 00:55:10|1228.93|1211.83|1228.19|1211.09|1228.93|1211.83|1228.19|1211.09|14
1651712120000|2022-05-05 00:55:20|1228.22|1211.12|1228.22|1211.12|1228.22|1211.12|1228.22|1211.12|1
1651712130000|2022-05-05 00:55:30|1228.23|1211.13|1228.26|1211.16|1228.26|1211.16|1228.23|1211.13|2
1651712140000|2022-05-05 00:55:40|1228.18|1211.08|1228.05|1210.95|1228.18|1211.08|1228.02|1210.92|6
1651712150000|2022-05-05 00:55:50|1228.06|1210.96|1228.04|1210.94|1228.08|1210.98|1228.04|1210.94|3
1651712160000|2022-05-05 00:56:00|1228|1210.9|1227.97|1210.87|1228|1210.9|1227.95|1210.85|8
1651712170000|2022-05-05 00:56:10|1227.95|1210.85|1227.88|1210.78|1227.95|1210.85|1227.86|1210.76|8
1651712180000|2022-05-05 00:56:20|1227.75|1210.65|1227.16|1210.06|1227.83|1210.73|1227.12|1210.02|14
1651712190000|2022-05-05 00:56:30|1227.18|1210.08|1227.14|1210.04|1227.39|1210.29|1227.14|1210.04|7
1651712200000|2022-05-05 00:56:40|1227.11|1210.01|1227.26|1210.16|1227.29|1210.19|1227.11|1210.01|8
1651712210000|2022-05-05 00:56:50|1227.29|1210.19|1227.27|1210.17|1227.29|1210.19|1227.27|1210.17|2
1651712220000|2022-05-05 00:57:00|1227.25|1210.15|1227.25|1210.15|1227.25|1210.15|1227.25|1210.15|1
1651712250000|2022-05-05 00:57:30|1227.26|1210.16|1227.31|1210.21|1227.31|1210.21|1227.22|1210.12|7
1651712260000|2022-05-05 00:57:40|1227.29|1210.19|1227.06|1209.96|1227.29|1210.19|1227.04|1209.94|8
1651712270000|2022-05-05 00:57:50|1227.09|1209.99|1226.98|1209.88|1227.09|1209.99|1226.98|1209.88|2
1651712280000|2022-05-05 00:58:00|1226.94|1209.84|1227.08|1209.98|1227.08|1209.98|1226.94|1209.84|7
1651712290000|2022-05-05 00:58:10|1227.1|1210|1227.07|1209.97|1227.1|1210|1227.07|1209.97|4
1651712300000|2022-05-05 00:58:20|1227.06|1209.96|1227.05|1209.95|1227.07|1209.97|1226.98|1209.88|12
1651712310000|2022-05-05 00:58:30|1227.06|1209.96|1227.04|1209.94|1227.06|1209.96|1226.96|1209.86|10
1651712320000|2022-05-05 00:58:40|1226.98|1209.88|1227.01|1209.91|1227.03|1209.93|1226.96|1209.86|8
1651712330000|2022-05-05 00:58:50|1226.95|1209.85|1226.92|1209.82|1227.03|1209.93|1226.91|1209.81|17
1651712340000|2022-05-05 00:59:00|1226.93|1209.83|1226.97|1209.87|1226.97|1209.87|1226.93|1209.83|2
1651712350000|2022-05-05 00:59:10|1226.96|1209.86|1226.91|1209.81|1226.97|1209.87|1226.91|1209.81|8
1651712360000|2022-05-05 00:59:20|1226.86|1209.76|1226.85|1209.75|1226.92|1209.82|1226.84|1209.74|13
1651712370000|2022-05-05 00:59:30|1226.84|1209.74|1227.02|1209.92|1227.07|1209.97|1226.84|1209.74|10
1651712380000|2022-05-05 00:59:40|1227.06|1209.96|1227.05|1209.95|1227.06|1209.96|1227.05|1209.95|6
1651712390000|2022-05-05 00:59:50|1227.06|1209.96|1227.02|1209.92|1227.06|1209.96|1227.01|1209.91|10
1651712400000|2022-05-05 01:00:00|1227.03|1209.93|1227.38|1210.28|1227.78|1210.68|1226.9|1209.8|22
1651712410000|2022-05-05 01:00:10|1227.35|1210.25|1227.76|1210.66|1227.77|1210.67|1227.35|1210.25|8
1651712420000|2022-05-05 01:00:20|1227.75|1210.65|1227.79|1210.69|1227.84|1210.74|1227.75|1210.65|6
1651712430000|2022-05-05 01:00:30|1227.78|1210.68|1227.77|1210.67|1227.78|1210.68|1227.68|1210.58|6
1651712440000|2022-05-05 01:00:40|1227.71|1210.61|1227.64|1210.54|1227.73|1210.63|1227.64|1210.54|7
1651712450000|2022-05-05 01:00:50|1227.65|1210.55|1227.71|1210.61|1227.71|1210.61|1227.65|1210.55|6
1651712460000|2022-05-05 01:01:00|1227.79|1210.69|1227.81|1210.71|1227.89|1210.79|1227.79|1210.69|5
1651712470000|2022-05-05 01:01:10|1227.89|1210.79|1227.89|1210.79|1228.01|1210.91|1227.88|1210.78|12
1651712480000|2022-05-05 01:01:20|1227.9|1210.8|1227.66|1210.56|1227.9|1210.8|1227.64|1210.54|13
1651712490000|2022-05-05 01:01:30|1227.7|1210.6|1227.76|1210.66|1227.77|1210.67|1227.7|1210.6|3
1651712500000|2022-05-05 01:01:40|1227.71|1210.61|1227.69|1210.59|1227.71|1210.61|1227.69|1210.59|2
1651712510000|2022-05-05 01:01:50|1227.8|1210.7|1227.65|1210.55|1227.8|1210.7|1227.65|1210.55|3
1651712520000|2022-05-05 01:02:00|1227.63|1210.53|1227.83|1210.73|1227.83|1210.73|1227.63|1210.53|3
1651712540000|2022-05-05 01:02:20|1227.79|1210.69|1227.8|1210.7|1227.8|1210.7|1227.74|1210.64|7
1651712550000|2022-05-05 01:02:30|1227.81|1210.71|1227.8|1210.7|1227.81|1210.71|1227.8|1210.7|2
1651712560000|2022-05-05 01:02:40|1227.84|1210.74|1227.88|1210.78|1227.88|1210.78|1227.83|1210.73|3
1651712580000|2022-05-05 01:03:00|1227.86|1210.76|1228.08|1210.98|1228.17|1211.07|1227.66|1210.56|10
1651712590000|2022-05-05 01:03:10|1228.24|1211.14|1228.52|1211.42|1228.82|1211.72|1228.08|1210.98|8
1651712600000|2022-05-05 01:03:20|1228.82|1211.72|1228.55|1211.45|1228.82|1211.72|1228.52|1211.42|6
1651712610000|2022-05-05 01:03:30|1228.57|1211.47|1228.56|1211.46|1228.57|1211.47|1228.56|1211.46|2
1651712620000|2022-05-05 01:03:40|1228.57|1211.47|1228.47|1211.37|1228.57|1211.47|1228.47|1211.37|4
1651712640000|2022-05-05 01:04:00|1228.46|1211.36|1228.52|1211.42|1228.53|1211.43|1228.46|1211.36|3
1651712650000|2022-05-05 01:04:10|1228.56|1211.46|1228.59|1211.49|1228.59|1211.49|1228.56|1211.46|4
1651712660000|2022-05-05 01:04:20|1228.68|1211.58|1228.88|1211.78|1228.88|1211.78|1228.57|1211.47|12
1651712670000|2022-05-05 01:04:30|1228.92|1211.82|1229.47|1212.37|1229.81|1212.71|1228.87|1211.77|9
1651712680000|2022-05-05 01:04:40|1229.46|1212.36|1229.5|1212.4|1229.5|1212.4|1229.46|1212.36|3
1651712690000|2022-05-05 01:04:50|1229.61|1212.51|1229.72|1212.62|1229.72|1212.62|1229.61|1212.51|4
1651712700000|2022-05-05 01:05:00|1229.71|1212.61|1229.7|1212.6|1229.87|1212.77|1229.7|1212.6|3
1651712710000|2022-05-05 01:05:10|1229.73|1212.63|1229.73|1212.63|1230.05|1212.95|1229.73|1212.63|5
1651712720000|2022-05-05 01:05:20|1229.83|1212.73|1229.83|1212.73|1229.83|1212.73|1229.83|1212.73|1
1651712730000|2022-05-05 01:05:30|1229.91|1212.81|1229.76|1212.66|1229.98|1212.88|1229.69|1212.59|16
1651712740000|2022-05-05 01:05:40|1229.83|1212.73|1229.81|1212.71|1229.83|1212.73|1229.58|1212.48|4
1651712760000|2022-05-05 01:06:00|1229.83|1212.73|1229.3|1212.2|1229.83|1212.73|1229.24|1212.14|15
1651712770000|2022-05-05 01:06:10|1229.29|1212.19|1229.26|1212.16|1229.29|1212.19|1229.1|1212|7
1651712780000|2022-05-05 01:06:20|1229.23|1212.13|1229.32|1212.22|1229.32|1212.22|1229.22|1212.12|17
1651712790000|2022-05-05 01:06:30|1229.31|1212.21|1229.02|1211.92|1229.32|1212.22|1229.02|1211.92|14
1651712800000|2022-05-05 01:06:40|1228.95|1211.85|1228.93|1211.83|1228.95|1211.85|1228.93|1211.83|4
1651712810000|2022-05-05 01:06:50|1228.85|1211.75|1228.17|1211.07|1228.85|1211.75|1228.16|1211.06|9
1651712820000|2022-05-05 01:07:00|1228.34|1211.24|1228.34|1211.24|1228.34|1211.24|1228.34|1211.24|1
1651712830000|2022-05-05 01:07:10|1228.41|1211.31|1228.9|1211.8|1229.34|1212.24|1228.41|1211.31|9
1651712840000|2022-05-05 01:07:20|1229.29|1212.19|1229.69|1212.59|1229.69|1212.59|1229.29|1212.19|7
1651712850000|2022-05-05 01:07:30|1229.73|1212.63|1229.69|1212.59|1229.73|1212.63|1229.69|1212.59|3
1651712860000|2022-05-05 01:07:40|1230.04|1212.94|1230.04|1212.94|1230.04|1212.94|1230.04|1212.94|1
1651712880000|2022-05-05 01:08:00|1230.06|1212.96|1230.26|1213.16|1230.31|1213.21|1230.06|1212.96|4
1651712890000|2022-05-05 01:08:10|1230.16|1213.06|1230.16|1213.06|1230.16|1213.06|1230.16|1213.06|1
1651712900000|2022-05-05 01:08:20|1230.44|1213.34|1231.21|1214.11|1231.21|1214.11|1230.39|1213.29|17
1651712910000|2022-05-05 01:08:30|1231.17|1214.07|1231.06|1213.96|1231.23|1214.13|1231.01|1213.91|17
1651712920000|2022-05-05 01:08:40|1231.07|1213.97|1231.07|1213.97|1231.07|1213.97|1231.07|1213.97|1
1651712930000|2022-05-05 01:08:50|1231.11|1214.01|1230.94|1213.84|1231.11|1214.01|1230.86|1213.76|9
1651712940000|2022-05-05 01:09:00|1230.92|1213.82|1231.47|1214.37|1231.47|1214.37|1230.92|1213.82|4
1651712950000|2022-05-05 01:09:10|1230.91|1213.81|1231.11|1214.01|1231.39|1214.29|1230.91|1213.81|15
1651712960000|2022-05-05 01:09:20|1231.01|1213.91|1231.04|1213.94|1231.14|1214.04|1230.99|1213.89|9
1651712970000|2022-05-05 01:09:30|1231.03|1213.93|1231|1213.9|1231.2|1214.1|1231|1213.9|14
1651712980000|2022-05-05 01:09:40|1231.04|1213.94|1231|1213.9|1231.18|1214.08|1231|1213.9|10
1651712990000|2022-05-05 01:09:50|1230.97|1213.87|1231.08|1213.98|1231.09|1213.99|1230.97|1213.87|6
1651713000000|2022-05-05 01:10:00|1231.12|1214.02|1231.24|1214.14|1231.24|1214.14|1231.12|1214.02|2
1651713010000|2022-05-05 01:10:10|1231.11|1214.01|1231.18|1214.08|1231.18|1214.08|1231.11|1214.01|2
1651713030000|2022-05-05 01:10:30|1231.11|1214.01|1231.02|1213.92|1231.11|1214.01|1231.02|1213.92|2
1651713040000|2022-05-05 01:10:40|1231.06|1213.96|1231.06|1213.96|1231.06|1213.96|1231.06|1213.96|1
1651713050000|2022-05-05 01:10:50|1231.05|1213.95|1230.98|1213.88|1231.05|1213.95|1230.98|1213.88|3
1651713060000|2022-05-05 01:11:00|1230.99|1213.89|1230.99|1213.89|1230.99|1213.89|1230.99|1213.89|1
1651713080000|2022-05-05 01:11:20|1230.94|1213.84|1230.92|1213.82|1230.94|1213.84|1230.92|1213.82|2
1651713090000|2022-05-05 01:11:30|1230.93|1213.83|1230.87|1213.77|1231.07|1213.97|1230.87|1213.77|16
1651713100000|2022-05-05 01:11:40|1230.86|1213.76|1230.85|1213.75|1230.86|1213.76|1230.85|1213.75|2
1651713110000|2022-05-05 01:11:50|1230.83|1213.73|1230.3|1213.2|1230.83|1213.73|1230.3|1213.2|9
1651713120000|2022-05-05 01:12:00|1230.37|1213.27|1230.33|1213.23|1230.38|1213.28|1230.33|1213.23|6
1651713140000|2022-05-05 01:12:20|1230.43|1213.33|1230.31|1213.21|1230.43|1213.33|1230.31|1213.21|3
1651713150000|2022-05-05 01:12:30|1230.22|1213.12|1230.09|1212.99|1230.28|1213.18|1230.09|1212.99|5
1651713160000|2022-05-05 01:12:40|1230.06|1212.96|1229.92|1212.82|1230.08|1212.98|1229.9|1212.8|10
1651713170000|2022-05-05 01:12:50|1229.96|1212.86|1229.92|1212.82|1229.96|1212.86|1229.92|1212.82|2
1651713180000|2022-05-05 01:13:00|1230.11|1213.01|1230.06|1212.96|1230.13|1213.03|1230|1212.9|6
1651713190000|2022-05-05 01:13:10|1230.03|1212.93|1229.88|1212.78|1230.03|1212.93|1229.8|1212.7|9
1651713200000|2022-05-05 01:13:20|1229.85|1212.75|1229.89|1212.79|1229.89|1212.79|1229.85|1212.75|3
1651713210000|2022-05-05 01:13:30|1229.88|1212.78|1229.22|1212.12|1229.95|1212.85|1229.19|1212.09|15
1651713220000|2022-05-05 01:13:40|1229.25|1212.15|1229.07|1211.97|1229.25|1212.15|1229.07|1211.97|6
1651713230000|2022-05-05 01:13:50|1229.11|1212.01|1229.15|1212.05|1229.36|1212.26|1229.1|1212|16
1651713240000|2022-05-05 01:14:00|1229.11|1212.01|1229.11|1212.01|1229.11|1212.01|1229.11|1212.01|1
1651713250000|2022-05-05 01:14:10|1229.15|1212.05|1229.15|1212.05|1229.38|1212.28|1229.12|1212.02|10
1651713260000|2022-05-05 01:14:20|1229.08|1211.98|1228.95|1211.85|1229.08|1211.98|1228.95|1211.85|2
1651713270000|2022-05-05 01:14:30|1229.13|1212.03|1229.01|1211.91|1229.13|1212.03|1229.01|1211.91|7
1651713280000|2022-05-05 01:14:40|1229.06|1211.96|1229.09|1211.99|1229.09|1211.99|1229.03|1211.93|3
1651713290000|2022-05-05 01:14:50|1229.08|1211.98|1229.03|1211.93|1229.08|1211.98|1229.03|1211.93|6
1651713300000|2022-05-05 01:15:00|1229.02|1211.92|1228.99|1211.89|1229.02|1211.92|1228.99|1211.89|3
1651713310000|2022-05-05 01:15:10|1228.98|1211.88|1228.97|1211.87|1228.98|1211.88|1228.97|1211.87|2
1651713320000|2022-05-05 01:15:20|1229|1211.9|1228.97|1211.87|1229|1211.9|1228.97|1211.87|2
1651713330000|2022-05-05 01:15:30|1228.98|1211.88|1229.29|1212.19|1229.36|1212.26|1228.98|1211.88|10
1651713340000|2022-05-05 01:15:40|1229.35|1212.25|1229.04|1211.94|1229.35|1212.25|1229.04|1211.94|9
1651713350000|2022-05-05 01:15:50|1229.11|1212.01|1229.04|1211.94|1229.29|1212.19|1229.04|1211.94|6
1651713360000|2022-05-05 01:16:00|1229.29|1212.19|1229.22|1212.12|1229.29|1212.19|1229.04|1211.94|11
1651713370000|2022-05-05 01:16:10|1229.12|1212.02|1229.05|1211.95|1229.13|1212.03|1229.05|1211.95|3
1651713380000|2022-05-05 01:16:20|1229.1|1212|1229.14|1212.04|1229.16|1212.06|1229.1|1212|3
1651713390000|2022-05-05 01:16:30|1229.04|1211.94|1229.13|1212.03|1229.16|1212.06|1229.04|1211.94|10
1651713400000|2022-05-05 01:16:40|1229.16|1212.06|1229.16|1212.06|1229.17|1212.07|1229.15|1212.05|4
1651713410000|2022-05-05 01:16:50|1229.19|1212.09|1229.64|1212.54|1229.82|1212.72|1229.19|1212.09|10
1651713420000|2022-05-05 01:17:00|1229.66|1212.56|1229.19|1212.09|1229.73|1212.63|1229.19|1212.09|12
1651713430000|2022-05-05 01:17:10|1229.18|1212.08|1229.05|1211.95|1229.19|1212.09|1229.05|1211.95|6
1651713440000|2022-05-05 01:17:20|1229.08|1211.98|1228.01|1210.91|1229.08|1211.98|1227.99|1210.89|16
1651713450000|2022-05-05 01:17:30|1228.1|1211|1228.52|1211.42|1228.65|1211.55|1228.1|1211|11
1651713460000|2022-05-05 01:17:40|1228.53|1211.43|1228.56|1211.46|1228.56|1211.46|1228.53|1211.43|3
1651713480000|2022-05-05 01:18:00|1228.19|1211.09|1228.16|1211.06|1228.19|1211.09|1228.16|1211.06|2
1651713500000|2022-05-05 01:18:20|1228.18|1211.08|1227.97|1210.87|1228.18|1211.08|1227.97|1210.87|12
1651713520000|2022-05-05 01:18:40|1227.98|1210.88|1227.98|1210.88|1227.98|1210.88|1227.98|1210.88|1
1651713530000|2022-05-05 01:18:50|1227.89|1210.79|1227.32|1210.22|1227.89|1210.79|1227.27|1210.17|8
1651713540000|2022-05-05 01:19:00|1227.29|1210.19|1227.15|1210.05|1227.29|1210.19|1227.09|1209.99|8
1651713550000|2022-05-05 01:19:10|1227.17|1210.07|1227.21|1210.11|1227.24|1210.14|1227.14|1210.04|6
1651713560000|2022-05-05 01:19:20|1227.26|1210.16|1227.75|1210.65|1227.79|1210.69|1227.26|1210.16|8
1651713570000|2022-05-05 01:19:30|1227.8|1210.7|1227.87|1210.77|1227.9|1210.8|1227.76|1210.66|6
1651713580000|2022-05-05 01:19:40|1227.7|1210.6|1227.93|1210.83|1227.93|1210.83|1227.7|1210.6|2
1651713590000|2022-05-05 01:19:50|1227.92|1210.82|1227.9|1210.8|1227.92|1210.82|1227.89|1210.79|12
1651713600000|2022-05-05 01:20:00|1227.91|1210.81|1227.89|1210.79|1227.91|1210.81|1227.79|1210.69|4
1651713610000|2022-05-05 01:20:10|1227.7|1210.6|1227.72|1210.62|1227.74|1210.64|1227.7|1210.6|4
1651713620000|2022-05-05 01:20:20|1227.67|1210.57|1227.61|1210.51|1227.69|1210.59|1227.61|1210.51|6
1651713630000|2022-05-05 01:20:30|1227.62|1210.52|1227.71|1210.61|1227.87|1210.77|1227.62|1210.52|6
1651713640000|2022-05-05 01:20:40|1227.72|1210.62|1227.72|1210.62|1227.72|1210.62|1227.72|1210.62|1
1651713650000|2022-05-05 01:20:50|1227.79|1210.69|1227.93|1210.83|1227.93|1210.83|1227.79|1210.69|3
1651713660000|2022-05-05 01:21:00|1227.8|1210.7|1228.06|1210.96|1228.06|1210.96|1227.8|1210.7|2
1651713670000|2022-05-05 01:21:10|1228.08|1210.98|1228.08|1210.98|1228.08|1210.98|1228.08|1210.98|1
1651713680000|2022-05-05 01:21:20|1227.95|1210.85|1227.9|1210.8|1227.95|1210.85|1227.87|1210.77|3
1651713690000|2022-05-05 01:21:30|1227.8|1210.7|1227.75|1210.65|1227.8|1210.7|1227.75|1210.65|2
1651713710000|2022-05-05 01:21:50|1227.89|1210.79|1227.89|1210.79|1227.89|1210.79|1227.89|1210.79|1
1651713720000|2022-05-05 01:22:00|1227.84|1210.74|1227.84|1210.74|1227.84|1210.74|1227.84|1210.74|1
1651713730000|2022-05-05 01:22:10|1227.89|1210.79|1227.89|1210.79|1227.89|1210.79|1227.89|1210.79|1
1651713740000|2022-05-05 01:22:20|1228.01|1210.91|1227.89|1210.79|1228.01|1210.91|1227.89|1210.79|3
1651713750000|2022-05-05 01:22:30|1227.91|1210.81|1227.91|1210.81|1227.92|1210.82|1227.78|1210.68|10
1651713760000|2022-05-05 01:22:40|1227.92|1210.82|1227.92|1210.82|1227.93|1210.83|1227.83|1210.73|4
1651713770000|2022-05-05 01:22:50|1227.83|1210.73|1227.83|1210.73|1227.83|1210.73|1227.83|1210.73|1
1651713780000|2022-05-05 01:23:00|1227.92|1210.82|1227.83|1210.73|1227.92|1210.82|1227.83|1210.73|2
1651713790000|2022-05-05 01:23:10|1227.77|1210.67|1227.9|1210.8|1227.93|1210.83|1227.77|1210.67|6
1651713810000|2022-05-05 01:23:30|1228.01|1210.91|1227.9|1210.8|1228.05|1210.95|1227.9|1210.8|8
1651713830000|2022-05-05 01:23:50|1228.05|1210.95|1228.02|1210.92|1228.07|1210.97|1227.98|1210.88|5
1651713840000|2022-05-05 01:24:00|1228.11|1211.01|1228.33|1211.23|1228.33|1211.23|1228.11|1211.01|9
1651713850000|2022-05-05 01:24:10|1228.24|1211.14|1228.18|1211.08|1228.3|1211.2|1228.11|1211.01|10
1651713860000|2022-05-05 01:24:20|1228.25|1211.15|1228.32|1211.22|1228.32|1211.22|1228.12|1211.02|6
1651713870000|2022-05-05 01:24:30|1228.12|1211.02|1228.27|1211.17|1228.32|1211.22|1228.12|1211.02|3
1651713880000|2022-05-05 01:24:40|1228.06|1210.96|1228.25|1211.15|1228.28|1211.18|1228.05|1210.95|12
1651713890000|2022-05-05 01:24:50|1228.28|1211.18|1228.87|1211.77|1228.88|1211.78|1228.28|1211.18|16
1651713900000|2022-05-05 01:25:00|1228.77|1211.67|1228.9|1211.8|1228.98|1211.88|1228.76|1211.66|11
1651713920000|2022-05-05 01:25:20|1228.89|1211.79|1228.88|1211.78|1228.89|1211.79|1228.88|1211.78|2
1651713930000|2022-05-05 01:25:30|1228.87|1211.77|1228.87|1211.77|1228.87|1211.77|1228.87|1211.77|1
1651713940000|2022-05-05 01:25:40|1228.86|1211.76|1228.87|1211.77|1228.87|1211.77|1228.86|1211.76|2
1651713950000|2022-05-05 01:25:50|1228.86|1211.76|1228.92|1211.82|1228.92|1211.82|1228.86|1211.76|2
1651713960000|2022-05-05 01:26:00|1228.95|1211.85|1228.87|1211.77|1228.95|1211.85|1228.87|1211.77|2
1651713970000|2022-05-05 01:26:10|1229.02|1211.92|1229.31|1212.21|1229.4|1212.3|1228.82|1211.72|16
1651713980000|2022-05-05 01:26:20|1229.64|1212.54|1229.96|1212.86|1229.96|1212.86|1229.53|1212.43|7
1651713990000|2022-05-05 01:26:30|1230|1212.9|1230.04|1212.94|1230.05|1212.95|1229.63|1212.53|9
1651714000000|2022-05-05 01:26:40|1230.11|1213.01|1231.02|1213.92|1231.02|1213.92|1230.11|1213.01|11
1651714010000|2022-05-05 01:26:50|1231.03|1213.93|1231.11|1214.01|1231.13|1214.03|1231.01|1213.91|7
1651714020000|2022-05-05 01:27:00|1231.13|1214.03|1231.33|1214.23|1231.33|1214.23|1231.13|1214.03|7
1651714030000|2022-05-05 01:27:10|1231.29|1214.19|1231.01|1213.91|1231.29|1214.19|1231.01|1213.91|11
1651714040000|2022-05-05 01:27:20|1230.96|1213.86|1230.58|1213.48|1231.02|1213.92|1230.56|1213.46|10
1651714050000|2022-05-05 01:27:30|1230.57|1213.47|1230.05|1212.95|1230.58|1213.48|1230.05|1212.95|15
1651714060000|2022-05-05 01:27:40|1230.06|1212.96|1230.12|1213.02|1230.12|1213.02|1230.06|1212.96|2
1651714070000|2022-05-05 01:27:50|1230.17|1213.07|1230.24|1213.14|1230.24|1213.14|1230.17|1213.07|7
1651714090000|2022-05-05 01:28:10|1230.56|1213.46|1230.44|1213.34|1230.56|1213.46|1230.44|1213.34|2
1651714100000|2022-05-05 01:28:20|1230.45|1213.35|1230.51|1213.41|1230.55|1213.45|1230.42|1213.32|13
1651714110000|2022-05-05 01:28:30|1230.5|1213.4|1230.99|1213.89|1231.04|1213.94|1230.5|1213.4|5
1651714120000|2022-05-05 01:28:40|1231|1213.9|1231.15|1214.05|1231.15|1214.05|1230.92|1213.82|10
1651714130000|2022-05-05 01:28:50|1231.1|1214|1231.13|1214.03|1231.13|1214.03|1231.1|1214|3
1651714140000|2022-05-05 01:29:00|1231.07|1213.97|1231|1213.9|1231.08|1213.98|1230.97|1213.87|8
1651714150000|2022-05-05 01:29:10|1231.01|1213.91|1231.08|1213.98|1231.08|1213.98|1231.01|1213.91|5
1651714160000|2022-05-05 01:29:20|1231.02|1213.92|1230.88|1213.78|1231.03|1213.93|1230.88|1213.78|8
1651714170000|2022-05-05 01:29:30|1230.87|1213.77|1230.79|1213.69|1230.87|1213.77|1230.79|1213.69|4
1651714180000|2022-05-05 01:29:40|1230.95|1213.85|1230.93|1213.83|1230.95|1213.85|1230.93|1213.83|4
1651714190000|2022-05-05 01:29:50|1230.94|1213.84|1230.94|1213.84|1230.94|1213.84|1230.94|1213.84|1
1651714200000|2022-05-05 01:30:00|1230.93|1213.83|1230.15|1213.05|1230.95|1213.85|1230.15|1213.05|16
1651714210000|2022-05-05 01:30:10|1230.13|1213.03|1230.04|1212.94|1230.13|1213.03|1230.04|1212.94|3
1651714220000|2022-05-05 01:30:20|1230.32|1213.22|1230.25|1213.15|1230.35|1213.25|1230.12|1213.02|16
1651714230000|2022-05-05 01:30:30|1230.2|1213.1|1230.26|1213.16|1230.26|1213.16|1230.2|1213.1|3
1651714240000|2022-05-05 01:30:40|1230.29|1213.19|1230.29|1213.19|1230.29|1213.19|1230.29|1213.19|1
1651714250000|2022-05-05 01:30:50|1230.31|1213.21|1230.23|1213.13|1230.31|1213.21|1230.23|1213.13|3
1651714260000|2022-05-05 01:31:00|1230.26|1213.16|1230.2|1213.1|1230.71|1213.61|1230.2|1213.1|20
1651714270000|2022-05-05 01:31:10|1230.16|1213.06|1230.13|1213.03|1230.16|1213.06|1230.13|1213.03|2
1651714280000|2022-05-05 01:31:20|1230.1|1213|1230.17|1213.07|1230.17|1213.07|1230.08|1212.98|4
1651714290000|2022-05-05 01:31:30|1230.12|1213.02|1230.05|1212.95|1230.13|1213.03|1230.05|1212.95|3
1651714300000|2022-05-05 01:31:40|1229.79|1212.69|1229.63|1212.53|1229.79|1212.69|1229.42|1212.32|9
1651714310000|2022-05-05 01:31:50|1229.61|1212.51|1229.1|1212|1229.61|1212.51|1229.06|1211.96|14
1651714320000|2022-05-05 01:32:00|1229.06|1211.96|1230.04|1212.94|1230.05|1212.95|1229.06|1211.96|16
1651714330000|2022-05-05 01:32:10|1230.05|1212.95|1230.14|1213.04|1230.35|1213.25|1229.76|1212.66|13
1651714340000|2022-05-05 01:32:20|1230.13|1213.03|1230.29|1213.19|1230.29|1213.19|1229.96|1212.86|17
1651714350000|2022-05-05 01:32:30|1230.06|1212.96|1230.07|1212.97|1230.12|1213.02|1230.03|1212.93|7
1651714360000|2022-05-05 01:32:40|1230.09|1212.99|1230.66|1213.56|1230.66|1213.56|1230.06|1212.96|15
1651714370000|2022-05-05 01:32:50|1230.69|1213.59|1230.89|1213.79|1230.92|1213.82|1230.68|1213.58|8
1651714380000|2022-05-05 01:33:00|1230.84|1213.74|1230.7|1213.6|1230.84|1213.74|1230.7|1213.6|2
1651714390000|2022-05-05 01:33:10|1230.76|1213.66|1230.9|1213.8|1230.93|1213.83|1230.76|1213.66|7
1651714400000|2022-05-05 01:33:20|1230.89|1213.79|1230.65|1213.55|1230.89|1213.79|1230.64|1213.54|9
1651714410000|2022-05-05 01:33:30|1230.64|1213.54|1230.16|1213.06|1230.93|1213.83|1230.16|1213.06|16
1651714420000|2022-05-05 01:33:40|1230.26|1213.16|1230.02|1212.92|1230.33|1213.23|1229.98|1212.88|14
1651714430000|2022-05-05 01:33:50|1229.55|1212.45|1229.03|1211.93|1229.61|1212.51|1229.02|1211.92|18
1651714440000|2022-05-05 01:34:00|1228.97|1211.87|1228.97|1211.87|1229.06|1211.96|1228.91|1211.81|9
1651714450000|2022-05-05 01:34:10|1229.07|1211.97|1229.01|1211.91|1229.07|1211.97|1229.01|1211.91|3
1651714460000|2022-05-05 01:34:20|1229.1|1212|1228.98|1211.88|1229.1|1212|1228.98|1211.88|7
1651714470000|2022-05-05 01:34:30|1228.99|1211.89|1228.99|1211.89|1228.99|1211.89|1228.99|1211.89|1
1651714480000|2022-05-05 01:34:40|1229.1|1212|1229.02|1211.92|1229.12|1212.02|1229.01|1211.91|10
1651714490000|2022-05-05 01:34:50|1229.01|1211.91|1229.03|1211.93|1229.03|1211.93|1229.01|1211.91|2
1651714500000|2022-05-05 01:35:00|1229.07|1211.97|1228.92|1211.82|1229.23|1212.13|1228.92|1211.82|9
1651714520000|2022-05-05 01:35:20|1228.99|1211.89|1228.99|1211.89|1228.99|1211.89|1228.98|1211.88|3
1651714530000|2022-05-05 01:35:30|1228.98|1211.88|1229.03|1211.93|1229.11|1212.01|1228.98|1211.88|11
1651714540000|2022-05-05 01:35:40|1229.02|1211.92|1228.27|1211.17|1229.02|1211.92|1228.27|1211.17|17
1651714550000|2022-05-05 01:35:50|1228.24|1211.14|1228.16|1211.06|1228.39|1211.29|1228.15|1211.05|18
1651714560000|2022-05-05 01:36:00|1228.15|1211.05|1228.21|1211.11|1228.35|1211.25|1228.12|1211.02|16
1651714570000|2022-05-05 01:36:10|1228.18|1211.08|1228.18|1211.08|1228.18|1211.08|1228.18|1211.08|1
1651714610000|2022-05-05 01:36:50|1228.09|1210.99|1228.07|1210.97|1228.09|1210.99|1228.05|1210.95|7
1651714620000|2022-05-05 01:37:00|1228.06|1210.96|1228.07|1210.97|1228.08|1210.98|1228.06|1210.96|6
1651714630000|2022-05-05 01:37:10|1228.06|1210.96|1228.24|1211.14|1228.24|1211.14|1228.06|1210.96|3
1651714640000|2022-05-05 01:37:20|1228.1|1211|1228.19|1211.09|1228.24|1211.14|1228.05|1210.95|7
1651714650000|2022-05-05 01:37:30|1228.18|1211.08|1229.04|1211.94|1229.04|1211.94|1228.13|1211.03|11
1651714660000|2022-05-05 01:37:40|1229.01|1211.91|1228.98|1211.88|1229.04|1211.94|1228.98|1211.88|11
1651714670000|2022-05-05 01:37:50|1228.96|1211.86|1228.55|1211.45|1228.96|1211.86|1228.51|1211.41|13
1651714680000|2022-05-05 01:38:00|1228.45|1211.35|1228.44|1211.34|1228.45|1211.35|1228.44|1211.34|2
1651714690000|2022-05-05 01:38:10|1228.46|1211.36|1228.4|1211.3|1228.46|1211.36|1228.4|1211.3|3
1651714700000|2022-05-05 01:38:20|1228.37|1211.27|1228.38|1211.28|1228.4|1211.3|1228.37|1211.27|4
1651714710000|2022-05-05 01:38:30|1228.37|1211.27|1228.2|1211.1|1228.37|1211.27|1228.2|1211.1|5
1651714720000|2022-05-05 01:38:40|1228.19|1211.09|1228.16|1211.06|1228.2|1211.1|1228.05|1210.95|8
1651714730000|2022-05-05 01:38:50|1228.24|1211.14|1228.21|1211.11|1228.24|1211.14|1228.21|1211.11|2
1651714740000|2022-05-05 01:39:00|1228.16|1211.06|1228.16|1211.06|1228.16|1211.06|1228.16|1211.06|1
1651714750000|2022-05-05 01:39:10|1228.26|1211.16|1228.15|1211.05|1228.26|1211.16|1228.15|1211.05|3
1651714760000|2022-05-05 01:39:20|1228.16|1211.06|1228.16|1211.06|1228.19|1211.09|1228.16|1211.06|3
1651714790000|2022-05-05 01:39:50|1228.17|1211.07|1228.21|1211.11|1228.21|1211.11|1228.17|1211.07|3
1651714800000|2022-05-05 01:40:00|1228.17|1211.07|1228.21|1211.11|1228.21|1211.11|1228.17|1211.07|4
1651714810000|2022-05-05 01:40:10|1228.26|1211.16|1228.23|1211.13|1228.26|1211.16|1228.23|1211.13|2
1651714840000|2022-05-05 01:40:40|1228.25|1211.15|1228.23|1211.13|1228.43|1211.33|1228.23|1211.13|7
1651714850000|2022-05-05 01:40:50|1228.19|1211.09|1228.19|1211.09|1228.19|1211.09|1228.19|1211.09|1
1651714860000|2022-05-05 01:41:00|1228.16|1211.06|1227.66|1210.56|1228.16|1211.06|1227.61|1210.51|9
1651714870000|2022-05-05 01:41:10|1227.63|1210.53|1228.11|1211.01|1228.11|1211.01|1227.63|1210.53|10
1651714880000|2022-05-05 01:41:20|1228.06|1210.96|1228.03|1210.93|1228.07|1210.97|1227.68|1210.58|6
1651714890000|2022-05-05 01:41:30|1228.07|1210.97|1227.98|1210.88|1228.11|1211.01|1227.96|1210.86|14
1651714900000|2022-05-05 01:41:40|1228.02|1210.92|1228.15|1211.05|1228.17|1211.07|1228.02|1210.92|13
1651714910000|2022-05-05 01:41:50|1228.14|1211.04|1228.09|1210.99|1228.17|1211.07|1228.04|1210.94|13
1651714920000|2022-05-05 01:42:00|1228.13|1211.03|1228.25|1211.15|1228.25|1211.15|1228.02|1210.92|11
1651714930000|2022-05-05 01:42:10|1227.96|1210.86|1228.02|1210.92|1228.16|1211.06|1227.96|1210.86|13
1651714940000|2022-05-05 01:42:20|1228.01|1210.91|1227.99|1210.89|1228.01|1210.91|1227.99|1210.89|2
1651714950000|2022-05-05 01:42:30|1227.98|1210.88|1227.91|1210.81|1227.99|1210.89|1227.91|1210.81|4
1651714980000|2022-05-05 01:43:00|1227.78|1210.68|1227.51|1210.41|1227.78|1210.68|1227.23|1210.13|10
1651714990000|2022-05-05 01:43:10|1227.38|1210.28|1227.27|1210.17|1227.41|1210.31|1227.25|1210.15|5
1651715000000|2022-05-05 01:43:20|1227.29|1210.19|1227.88|1210.78|1227.88|1210.78|1227.29|1210.19|11
1651715010000|2022-05-05 01:43:30|1227.86|1210.76|1227.95|1210.85|1227.95|1210.85|1227.78|1210.68|4
1651715020000|2022-05-05 01:43:40|1227.96|1210.86|1227.95|1210.85|1227.96|1210.86|1227.93|1210.83|3
1651715030000|2022-05-05 01:43:50|1227.96|1210.86|1227.88|1210.78|1227.96|1210.86|1227.88|1210.78|2
1651715040000|2022-05-05 01:44:00|1227.87|1210.77|1227.87|1210.77|1227.88|1210.78|1227.87|1210.77|3
1651715050000|2022-05-05 01:44:10|1227.88|1210.78|1227.93|1210.83|1227.93|1210.83|1227.82|1210.72|5
1651715060000|2022-05-05 01:44:20|1227.92|1210.82|1228.01|1210.91|1228.03|1210.93|1227.9|1210.8|11
1651715070000|2022-05-05 01:44:30|1227.98|1210.88|1227.99|1210.89|1228.03|1210.93|1227.98|1210.88|10
1651715080000|2022-05-05 01:44:40|1227.94|1210.84|1227.89|1210.79|1228.03|1210.93|1227.88|1210.78|13
1651715090000|2022-05-05 01:44:50|1227.99|1210.89|1227.95|1210.85|1228.03|1210.93|1227.88|1210.78|18
1651715100000|2022-05-05 01:45:00|1228.02|1210.92|1228.11|1211.01|1228.11|1211.01|1227.88|1210.78|18
1651715110000|2022-05-05 01:45:10|1228.05|1210.95|1228.16|1211.06|1228.16|1211.06|1228.04|1210.94|9
1651715120000|2022-05-05 01:45:20|1228.17|1211.07|1228.24|1211.14|1228.24|1211.14|1228.16|1211.06|5
1651715130000|2022-05-05 01:45:30|1228.53|1211.43|1228.53|1211.43|1228.66|1211.56|1228.53|1211.43|7
1651715140000|2022-05-05 01:45:40|1228.55|1211.45|1228.55|1211.45|1228.55|1211.45|1228.55|1211.45|1
1651715150000|2022-05-05 01:45:50|1228.53|1211.43|1228.57|1211.47|1228.59|1211.49|1228.53|1211.43|3
1651715160000|2022-05-05 01:46:00|1228.52|1211.42|1228.03|1210.93|1228.82|1211.72|1228.02|1210.92|18
1651715170000|2022-05-05 01:46:10|1228.05|1210.95|1228.11|1211.01|1228.11|1211.01|1228.04|1210.94|4
1651715190000|2022-05-05 01:46:30|1228.13|1211.03|1228.13|1211.03|1228.13|1211.03|1228.13|1211.03|1
1651715200000|2022-05-05 01:46:40|1227.91|1210.81|1227.86|1210.76|1227.96|1210.86|1227.71|1210.61|7
1651715220000|2022-05-05 01:47:00|1227.92|1210.82|1228.04|1210.94|1228.04|1210.94|1227.92|1210.82|3
1651715230000|2022-05-05 01:47:10|1227.98|1210.88|1227.98|1210.88|1227.98|1210.88|1227.98|1210.88|1
1651715240000|2022-05-05 01:47:20|1227.93|1210.83|1227.89|1210.79|1227.93|1210.83|1227.89|1210.79|2
1651715260000|2022-05-05 01:47:40|1227.9|1210.8|1227.9|1210.8|1227.9|1210.8|1227.9|1210.8|1
1651715280000|2022-05-05 01:48:00|1227.92|1210.82|1227.87|1210.77|1227.92|1210.82|1227.87|1210.77|4
1651715290000|2022-05-05 01:48:10|1227.84|1210.74|1227.41|1210.31|1227.88|1210.78|1227.41|1210.31|10
1651715300000|2022-05-05 01:48:20|1227.4|1210.3|1227.4|1210.3|1227.4|1210.3|1227.4|1210.3|1
1651715310000|2022-05-05 01:48:30|1227.42|1210.32|1227.57|1210.47|1227.57|1210.47|1227.42|1210.32|5
1651715320000|2022-05-05 01:48:40|1227.58|1210.48|1227.62|1210.52|1227.63|1210.53|1227.58|1210.48|6
1651715330000|2022-05-05 01:48:50|1227.88|1210.78|1227.89|1210.79|1227.9|1210.8|1227.88|1210.78|4
1651715340000|2022-05-05 01:49:00|1227.9|1210.8|1227.95|1210.85|1228.02|1210.92|1227.9|1210.8|5
1651715350000|2022-05-05 01:49:10|1227.96|1210.86|1227.95|1210.85|1227.96|1210.86|1227.95|1210.85|4
1651715360000|2022-05-05 01:49:20|1227.96|1210.86|1227.97|1210.87|1227.98|1210.88|1227.95|1210.85|6
1651715370000|2022-05-05 01:49:30|1227.99|1210.89|1227.96|1210.86|1227.99|1210.89|1227.95|1210.85|6
1651715380000|2022-05-05 01:49:40|1227.95|1210.85|1227.92|1210.82|1227.95|1210.85|1227.92|1210.82|4
1651715390000|2022-05-05 01:49:50|1227.58|1210.48|1227.61|1210.51|1227.63|1210.53|1227.31|1210.21|18
1651715400000|2022-05-05 01:50:00|1227.65|1210.55|1227.17|1210.07|1227.65|1210.55|1227.15|1210.05|17
1651715410000|2022-05-05 01:50:10|1227.15|1210.05|1227.15|1210.05|1227.17|1210.07|1227.15|1210.05|3
1651715420000|2022-05-05 01:50:20|1227.16|1210.06|1227.15|1210.05|1227.23|1210.13|1227.15|1210.05|8
1651715430000|2022-05-05 01:50:30|1227.14|1210.04|1227.15|1210.05|1227.15|1210.05|1227.14|1210.04|4
1651715440000|2022-05-05 01:50:40|1227.19|1210.09|1227.18|1210.08|1227.19|1210.09|1227.17|1210.07|3
1651715450000|2022-05-05 01:50:50|1227.17|1210.07|1227.02|1209.92|1227.17|1210.07|1227.02|1209.92|7
1651715460000|2022-05-05 01:51:00|1227.06|1209.96|1226.95|1209.85|1227.08|1209.98|1226.95|1209.85|11
1651715470000|2022-05-05 01:51:10|1226.97|1209.87|1226.97|1209.87|1226.97|1209.87|1226.97|1209.87|1
1651715490000|2022-05-05 01:51:30|1226.95|1209.85|1226.99|1209.89|1226.99|1209.89|1226.95|1209.85|2
1651715500000|2022-05-05 01:51:40|1226.97|1209.87|1226.97|1209.87|1226.97|1209.87|1226.97|1209.87|1
1651715510000|2022-05-05 01:51:50|1226.95|1209.85|1226.09|1208.99|1226.95|1209.85|1226.09|1208.99|13
1651715520000|2022-05-05 01:52:00|1226.11|1209.01|1226.08|1208.98|1226.11|1209.01|1226.08|1208.98|4
1651715530000|2022-05-05 01:52:10|1226.04|1208.94|1226.04|1208.94|1226.04|1208.94|1226.04|1208.94|1
1651715540000|2022-05-05 01:52:20|1226.05|1208.95|1225.98|1208.88|1226.05|1208.95|1225.98|1208.88|2
1651715550000|2022-05-05 01:52:30|1225.97|1208.87|1226.01|1208.91|1226.02|1208.92|1225.97|1208.87|4
1651715560000|2022-05-05 01:52:40|1226.02|1208.92|1226.02|1208.92|1226.02|1208.92|1226.02|1208.92|1
1651715570000|2022-05-05 01:52:50|1226.01|1208.91|1226.01|1208.91|1226.01|1208.91|1226.01|1208.91|1
1651715580000|2022-05-05 01:53:00|1226.05|1208.95|1226.05|1208.95|1226.05|1208.95|1226.05|1208.95|1
1651715590000|2022-05-05 01:53:10|1226.04|1208.94|1225.14|1208.04|1226.05|1208.95|1225.13|1208.03|11
1651715600000|2022-05-05 01:53:20|1225.15|1208.05|1225.55|1208.45|1225.55|1208.45|1225.15|1208.05|10
1651715610000|2022-05-05 01:53:30|1225.44|1208.34|1225.04|1207.94|1225.46|1208.36|1225.04|1207.94|6
1651715620000|2022-05-05 01:53:40|1225.02|1207.92|1225.19|1208.09|1225.35|1208.25|1224.98|1207.88|16
1651715630000|2022-05-05 01:53:50|1225.15|1208.05|1225.12|1208.02|1225.15|1208.05|1225.01|1207.91|15
1651715640000|2022-05-05 01:54:00|1225.14|1208.04|1225.4|1208.3|1225.4|1208.3|1225.14|1208.04|3
1651715650000|2022-05-05 01:54:10|1225.42|1208.32|1225.42|1208.32|1225.42|1208.32|1225.42|1208.32|1
1651715660000|2022-05-05 01:54:20|1225.41|1208.31|1225.4|1208.3|1225.41|1208.31|1225.4|1208.3|2
1651715670000|2022-05-05 01:54:30|1225.5|1208.4|1225.5|1208.4|1225.5|1208.4|1225.29|1208.19|4
1651715680000|2022-05-05 01:54:40|1225.49|1208.39|1225.45|1208.35|1225.49|1208.39|1225.45|1208.35|2
1651715700000|2022-05-05 01:55:00|1225.32|1208.22|1225.47|1208.37|1225.47|1208.37|1225.32|1208.22|2
1651715710000|2022-05-05 01:55:10|1225.45|1208.35|1225.4|1208.3|1225.45|1208.35|1225.4|1208.3|4
1651715720000|2022-05-05 01:55:20|1225.42|1208.32|1225.58|1208.48|1225.63|1208.53|1225.41|1208.31|5
1651715760000|2022-05-05 01:56:00|1225.39|1208.29|1225.38|1208.28|1225.39|1208.29|1225.38|1208.28|2
1651715770000|2022-05-05 01:56:10|1225.39|1208.29|1225.41|1208.31|1225.42|1208.32|1225.38|1208.28|5
1651715780000|2022-05-05 01:56:20|1225.42|1208.32|1225.92|1208.82|1226.02|1208.92|1225.42|1208.32|12
1651715790000|2022-05-05 01:56:30|1225.94|1208.84|1225.95|1208.85|1225.95|1208.85|1225.93|1208.83|3
1651715800000|2022-05-05 01:56:40|1225.98|1208.88|1225.98|1208.88|1225.98|1208.88|1225.98|1208.88|1
1651715810000|2022-05-05 01:56:50|1225.97|1208.87|1225.86|1208.76|1225.97|1208.87|1225.83|1208.73|4
1651715820000|2022-05-05 01:57:00|1225.87|1208.77|1225.19|1208.09|1225.87|1208.77|1225.17|1208.07|13
1651715830000|2022-05-05 01:57:10|1225.18|1208.08|1224.99|1207.89|1225.18|1208.08|1224.92|1207.82|10
1651715840000|2022-05-05 01:57:20|1225.08|1207.98|1225.29|1208.19|1225.44|1208.34|1225.08|1207.98|20
1651715850000|2022-05-05 01:57:30|1225.34|1208.24|1225.35|1208.25|1225.37|1208.27|1225.34|1208.24|3
1651715860000|2022-05-05 01:57:40|1225.38|1208.28|1225.94|1208.84|1225.96|1208.86|1225.38|1208.28|12
1651715870000|2022-05-05 01:57:50|1225.95|1208.85|1225.94|1208.84|1225.95|1208.85|1225.94|1208.84|2
1651715880000|2022-05-05 01:58:00|1225.88|1208.78|1226.06|1208.96|1226.06|1208.96|1225.87|1208.77|6
1651715890000|2022-05-05 01:58:10|1226.01|1208.91|1225.99|1208.89|1226.01|1208.91|1225.99|1208.89|4
1651715900000|2022-05-05 01:58:20|1225.98|1208.88|1225.96|1208.86|1225.98|1208.88|1225.96|1208.86|2
1651715910000|2022-05-05 01:58:30|1225.8|1208.7|1225.8|1208.7|1225.82|1208.72|1225.79|1208.69|5
1651715920000|2022-05-05 01:58:40|1225.79|1208.69|1225.83|1208.73|1225.83|1208.73|1225.79|1208.69|5
1651715930000|2022-05-05 01:58:50|1225.85|1208.75|1226.05|1208.95|1226.05|1208.95|1225.85|1208.75|9
1651715940000|2022-05-05 01:59:00|1225.95|1208.85|1225.96|1208.86|1225.97|1208.87|1225.95|1208.85|3
1651715950000|2022-05-05 01:59:10|1225.95|1208.85|1225.93|1208.83|1225.95|1208.85|1225.93|1208.83|2
1651715960000|2022-05-05 01:59:20|1225.96|1208.86|1225.43|1208.33|1225.96|1208.86|1225.35|1208.25|13
1651715970000|2022-05-05 01:59:30|1225.42|1208.32|1225.42|1208.32|1225.43|1208.33|1225.42|1208.32|3
1651715980000|2022-05-05 01:59:40|1225.46|1208.36|1225.89|1208.79|1225.89|1208.79|1225.46|1208.36|6
1651716000000|2022-05-05 02:00:00|1225.95|1208.85|1226.02|1208.92|1226.03|1208.93|1225.95|1208.85|5
1651716010000|2022-05-05 02:00:10|1226.01|1208.91|1226.02|1208.92|1226.03|1208.93|1226|1208.9|5
1651716020000|2022-05-05 02:00:20|1226.04|1208.94|1225.31|1208.21|1226.04|1208.94|1225.31|1208.21|14
1651716030000|2022-05-05 02:00:30|1225.34|1208.24|1225.26|1208.16|1225.34|1208.24|1225.26|1208.16|4
1651716040000|2022-05-05 02:00:40|1225.01|1207.91|1225.25|1208.15|1225.25|1208.15|1225.01|1207.91|9
1651716050000|2022-05-05 02:00:50|1225.28|1208.18|1225.82|1208.72|1225.95|1208.85|1225.23|1208.13|20
1651716060000|2022-05-05 02:01:00|1225.8|1208.7|1226|1208.9|1226|1208.9|1225.78|1208.68|7
1651716070000|2022-05-05 02:01:10|1225.99|1208.89|1225.78|1208.68|1225.99|1208.89|1225.78|1208.68|4
1651716080000|2022-05-05 02:01:20|1225.7|1208.6|1225.7|1208.6|1225.7|1208.6|1225.69|1208.59|3
1651716090000|2022-05-05 02:01:30|1225.86|1208.76|1225.99|1208.89|1225.99|1208.89|1225.86|1208.76|8
1651716100000|2022-05-05 02:01:40|1225.98|1208.88|1225.99|1208.89|1225.99|1208.89|1225.98|1208.88|2
1651716110000|2022-05-05 02:01:50|1226.01|1208.91|1226.04|1208.94|1226.05|1208.95|1225.98|1208.88|8
1651716120000|2022-05-05 02:02:00|1226.05|1208.95|1226.73|1209.63|1226.76|1209.66|1226.04|1208.94|13
1651716130000|2022-05-05 02:02:10|1226.76|1209.66|1226.76|1209.66|1226.76|1209.66|1226.76|1209.66|1
1651716140000|2022-05-05 02:02:20|1226.75|1209.65|1226.32|1209.22|1226.75|1209.65|1226.31|1209.21|12
1651716150000|2022-05-05 02:02:30|1226.31|1209.21|1226.38|1209.28|1226.42|1209.32|1226.28|1209.18|7
1651716160000|2022-05-05 02:02:40|1226.37|1209.27|1226.37|1209.27|1226.37|1209.27|1226.37|1209.27|1
1651716170000|2022-05-05 02:02:50|1226.56|1209.46|1226.23|1209.13|1226.69|1209.59|1226.23|1209.13|9
1651716180000|2022-05-05 02:03:00|1226.22|1209.12|1226.2|1209.1|1226.31|1209.21|1226.19|1209.09|19
1651716190000|2022-05-05 02:03:10|1226.31|1209.21|1226.13|1209.03|1226.32|1209.22|1226.13|1209.03|11
1651716220000|2022-05-05 02:03:40|1226.14|1209.04|1226.13|1209.03|1226.23|1209.13|1226.13|1209.03|5
1651716230000|2022-05-05 02:03:50|1226.14|1209.04|1226.13|1209.03|1226.26|1209.16|1226.13|1209.03|6
1651716240000|2022-05-05 02:04:00|1226.26|1209.16|1226.51|1209.41|1226.51|1209.41|1226.13|1209.03|21
1651716250000|2022-05-05 02:04:10|1226.78|1209.68|1227.13|1210.03|1227.15|1210.05|1226.73|1209.63|22
1651716260000|2022-05-05 02:04:20|1227.45|1210.35|1227.51|1210.41|1227.63|1210.53|1227.45|1210.35|5
1651716270000|2022-05-05 02:04:30|1227.52|1210.42|1227.82|1210.72|1227.83|1210.73|1227.52|1210.42|7
1651716280000|2022-05-05 02:04:40|1227.83|1210.73|1227.9|1210.8|1227.91|1210.81|1227.82|1210.72|5
1651716290000|2022-05-05 02:04:50|1227.91|1210.81|1227.91|1210.81|1227.91|1210.81|1227.91|1210.81|1
1651716300000|2022-05-05 02:05:00|1227.9|1210.8|1227.96|1210.86|1227.96|1210.86|1227.9|1210.8|5
1651716310000|2022-05-05 02:05:10|1227.95|1210.85|1227.95|1210.85|1227.96|1210.86|1227.95|1210.85|3
1651716320000|2022-05-05 02:05:20|1227.91|1210.81|1227.88|1210.78|1227.91|1210.81|1227.88|1210.78|3
1651716330000|2022-05-05 02:05:30|1227.87|1210.77|1227.87|1210.77|1227.87|1210.77|1227.87|1210.77|1
1651716340000|2022-05-05 02:05:40|1227.88|1210.78|1227.88|1210.78|1227.88|1210.78|1227.88|1210.78|1
1651716360000|2022-05-05 02:06:00|1227.87|1210.77|1227.48|1210.38|1227.87|1210.77|1227.44|1210.34|9
1651716380000|2022-05-05 02:06:20|1227.41|1210.31|1227.24|1210.14|1227.49|1210.39|1227.17|1210.07|8
1651716390000|2022-05-05 02:06:30|1227.45|1210.35|1227.43|1210.33|1227.45|1210.35|1227.43|1210.33|4
1651716400000|2022-05-05 02:06:40|1227.6|1210.5|1227.6|1210.5|1227.6|1210.5|1227.6|1210.5|1
1651716410000|2022-05-05 02:06:50|1227.64|1210.54|1227.73|1210.63|1227.73|1210.63|1227.64|1210.54|2
1651716420000|2022-05-05 02:07:00|1227.63|1210.53|1227.66|1210.56|1227.66|1210.56|1227.61|1210.51|8
1651716430000|2022-05-05 02:07:10|1227.54|1210.44|1226.91|1209.81|1227.54|1210.44|1226.91|1209.81|10
1651716440000|2022-05-05 02:07:20|1226.89|1209.79|1226.98|1209.88|1226.98|1209.88|1226.89|1209.79|2
1651716450000|2022-05-05 02:07:30|1226.99|1209.89|1227.05|1209.95|1227.05|1209.95|1226.96|1209.86|7
1651716460000|2022-05-05 02:07:40|1226.96|1209.86|1226.9|1209.8|1226.98|1209.88|1226.9|1209.8|7
1651716470000|2022-05-05 02:07:50|1226.75|1209.65|1226.75|1209.65|1226.75|1209.65|1226.75|1209.65|1
1651716480000|2022-05-05 02:08:00|1226.9|1209.8|1226.9|1209.8|1226.9|1209.8|1226.9|1209.8|1
1651716490000|2022-05-05 02:08:10|1226.75|1209.65|1226.9|1209.8|1226.9|1209.8|1226.75|1209.65|3
1651716500000|2022-05-05 02:08:20|1226.88|1209.78|1226.88|1209.78|1226.88|1209.78|1226.88|1209.78|1
1651716510000|2022-05-05 02:08:30|1226.85|1209.75|1226.87|1209.77|1226.87|1209.77|1226.85|1209.75|2
1651716520000|2022-05-05 02:08:40|1226.86|1209.76|1226.86|1209.76|1226.87|1209.77|1226.86|1209.76|5
1651716530000|2022-05-05 02:08:50|1226.87|1209.77|1226.79|1209.69|1226.87|1209.77|1226.79|1209.69|6
1651716550000|2022-05-05 02:09:10|1226.77|1209.67|1226.77|1209.67|1226.77|1209.67|1226.77|1209.67|1
1651716560000|2022-05-05 02:09:20|1226.87|1209.77|1227.47|1210.37|1227.47|1210.37|1226.71|1209.61|11
1651716570000|2022-05-05 02:09:30|1227.55|1210.45|1228.04|1210.94|1228.07|1210.97|1227.23|1210.13|13
1651716580000|2022-05-05 02:09:40|1228.02|1210.92|1227.96|1210.86|1228.02|1210.92|1227.89|1210.79|8
1651716590000|2022-05-05 02:09:50|1227.94|1210.84|1228.05|1210.95|1228.11|1211.01|1227.94|1210.84|3
1651716600000|2022-05-05 02:10:00|1228.19|1211.09|1228.27|1211.17|1228.45|1211.35|1228.05|1210.95|15
1651716620000|2022-05-05 02:10:20|1228.42|1211.32|1228.1|1211|1228.42|1211.32|1228.1|1211|3
1651716630000|2022-05-05 02:10:30|1228.03|1210.93|1228.03|1210.93|1228.03|1210.93|1228.03|1210.93|1
1651716640000|2022-05-05 02:10:40|1228.06|1210.96|1228.06|1210.96|1228.06|1210.96|1228.06|1210.96|1
1651716660000|2022-05-05 02:11:00|1228.16|1211.06|1228.2|1211.1|1228.2|1211.1|1228.16|1211.06|2
1651716670000|2022-05-05 02:11:10|1228.09|1210.99|1228.37|1211.27|1228.53|1211.43|1228.09|1210.99|8
1651716690000|2022-05-05 02:11:30|1228.53|1211.43|1228.16|1211.06|1228.53|1211.43|1228.11|1211.01|10
1651716700000|2022-05-05 02:11:40|1228.22|1211.12|1228.07|1210.97|1228.28|1211.18|1228.07|1210.97|5
1651716710000|2022-05-05 02:11:50|1228.26|1211.16|1228.82|1211.72|1229.01|1211.91|1228.26|1211.16|23
1651716720000|2022-05-05 02:12:00|1228.56|1211.46|1228.6|1211.5|1228.63|1211.53|1228.56|1211.46|7
1651716730000|2022-05-05 02:12:10|1228.54|1211.44|1228.18|1211.08|1228.54|1211.44|1228.05|1210.95|15
1651716740000|2022-05-05 02:12:20|1228.2|1211.1|1228.45|1211.35|1228.5|1211.4|1228.2|1211.1|12
1651716750000|2022-05-05 02:12:30|1228.5|1211.4|1228.1|1211|1228.51|1211.41|1228.05|1210.95|12
1651716760000|2022-05-05 02:12:40|1228.09|1210.99|1228.17|1211.07|1228.17|1211.07|1228.09|1210.99|7
1651716770000|2022-05-05 02:12:50|1228.15|1211.05|1228.19|1211.09|1228.24|1211.14|1228.09|1210.99|11
1651716780000|2022-05-05 02:13:00|1228.21|1211.11|1228.28|1211.18|1228.28|1211.18|1228.18|1211.08|9
1651716790000|2022-05-05 02:13:10|1228.51|1211.41|1228.09|1210.99|1228.64|1211.54|1228.09|1210.99|16
1651716800000|2022-05-05 02:13:20|1228.1|1211|1228.06|1210.96|1228.19|1211.09|1228.03|1210.93|7
1651716810000|2022-05-05 02:13:30|1228.11|1211.01|1228.05|1210.95|1228.11|1211.01|1227.94|1210.84|9
1651716820000|2022-05-05 02:13:40|1228.07|1210.97|1228.13|1211.03|1228.18|1211.08|1228.07|1210.97|7
1651716840000|2022-05-05 02:14:00|1228.08|1210.98|1228.09|1210.99|1228.11|1211.01|1228.08|1210.98|7
1651716850000|2022-05-05 02:14:10|1228.1|1211|1228.09|1210.99|1228.11|1211.01|1228.09|1210.99|3
1651716860000|2022-05-05 02:14:20|1228.1|1211|1228.2|1211.1|1228.21|1211.11|1228.1|1211|9
1651716870000|2022-05-05 02:14:30|1228.17|1211.07|1228.07|1210.97|1228.18|1211.08|1228.07|1210.97|4
1651716890000|2022-05-05 02:14:50|1228.1|1211|1228.1|1211|1228.1|1211|1228.1|1211|1
1651716900000|2022-05-05 02:15:00|1228.17|1211.07|1228.22|1211.12|1228.22|1211.12|1228.14|1211.04|7
1651716910000|2022-05-05 02:15:10|1228.23|1211.13|1228.23|1211.13|1228.23|1211.13|1228.23|1211.13|1
1651716920000|2022-05-05 02:15:20|1228.22|1211.12|1228|1210.9|1228.22|1211.12|1227.98|1210.88|9
1651716930000|2022-05-05 02:15:30|1227.99|1210.89|1227.92|1210.82|1227.99|1210.89|1227.92|1210.82|2
1651716940000|2022-05-05 02:15:40|1227.95|1210.85|1227.5|1210.4|1227.96|1210.86|1227.46|1210.36|6
1651716950000|2022-05-05 02:15:50|1227.51|1210.41|1227.62|1210.52|1227.62|1210.52|1227.51|1210.41|4
1651716960000|2022-05-05 02:16:00|1227.57|1210.47|1227.8|1210.7|1227.85|1210.75|1227.57|1210.47|9
1651716970000|2022-05-05 02:16:10|1227.68|1210.58|1227.77|1210.67|1227.82|1210.72|1227.68|1210.58|3
1651716980000|2022-05-05 02:16:20|1227.63|1210.53|1227.27|1210.17|1227.63|1210.53|1227.19|1210.09|9
1651716990000|2022-05-05 02:16:30|1227.23|1210.13|1227.23|1210.13|1227.24|1210.14|1227.23|1210.13|3
1651717000000|2022-05-05 02:16:40|1227.27|1210.17|1227.28|1210.18|1227.31|1210.21|1227.27|1210.17|5
1651717010000|2022-05-05 02:16:50|1227.32|1210.22|1227.28|1210.18|1227.32|1210.22|1227.25|1210.15|4
1651717020000|2022-05-05 02:17:00|1227.24|1210.14|1227.23|1210.13|1227.46|1210.36|1227.23|1210.13|3
1651717030000|2022-05-05 02:17:10|1227.2|1210.1|1227.2|1210.1|1227.2|1210.1|1227.2|1210.1|1
1651717050000|2022-05-05 02:17:30|1227.21|1210.11|1227.34|1210.24|1227.34|1210.24|1227.15|1210.05|3
1651717060000|2022-05-05 02:17:40|1227.32|1210.22|1227.32|1210.22|1227.32|1210.22|1227.32|1210.22|1
1651717070000|2022-05-05 02:17:50|1227.16|1210.06|1227.16|1210.06|1227.16|1210.06|1227.16|1210.06|1
1651717080000|2022-05-05 02:18:00|1227.13|1210.03|1227.26|1210.16|1227.26|1210.16|1227.13|1210.03|2
1651717090000|2022-05-05 02:18:10|1227.23|1210.13|1227.12|1210.02|1227.23|1210.13|1227.12|1210.02|2
1651717100000|2022-05-05 02:18:20|1227.15|1210.05|1227.2|1210.1|1227.23|1210.13|1227.15|1210.05|3
1651717110000|2022-05-05 02:18:30|1227.19|1210.09|1227.19|1210.09|1227.19|1210.09|1227.19|1210.09|1
1651717120000|2022-05-05 02:18:40|1227.28|1210.18|1227.19|1210.09|1227.28|1210.18|1227.11|1210.01|3
1651717140000|2022-05-05 02:19:00|1227.13|1210.03|1227.17|1210.07|1227.26|1210.16|1227.13|1210.03|6
1651717150000|2022-05-05 02:19:10|1227.05|1209.95|1227.22|1210.12|1227.25|1210.15|1227.05|1209.95|5
1651717170000|2022-05-05 02:19:30|1227.25|1210.15|1227.14|1210.04|1227.25|1210.15|1227.13|1210.03|8
1651717180000|2022-05-05 02:19:40|1227.1|1210|1227.12|1210.02|1227.12|1210.02|1227.1|1210|3
1651717190000|2022-05-05 02:19:50|1227.21|1210.11|1227.13|1210.03|1227.21|1210.11|1227.13|1210.03|2
1651717200000|2022-05-05 02:20:00|1227.12|1210.02|1227.05|1209.95|1227.13|1210.03|1227.05|1209.95|9
1651717210000|2022-05-05 02:20:10|1227.06|1209.96|1226.81|1209.71|1227.06|1209.96|1226.81|1209.71|7
1651717240000|2022-05-05 02:20:40|1226.82|1209.72|1226.81|1209.71|1227.03|1209.93|1226.81|1209.71|4
1651717250000|2022-05-05 02:20:50|1227.03|1209.93|1226.9|1209.8|1227.03|1209.93|1226.9|1209.8|2
1651717260000|2022-05-05 02:21:00|1226.96|1209.86|1227.09|1209.99|1227.1|1210|1226.95|1209.85|7
1651717280000|2022-05-05 02:21:20|1227.14|1210.04|1227.14|1210.04|1227.14|1210.04|1227.14|1210.04|1
1651717290000|2022-05-05 02:21:30|1227.13|1210.03|1227.19|1210.09|1227.19|1210.09|1227.13|1210.03|6
1651717300000|2022-05-05 02:21:40|1227.26|1210.16|1227.26|1210.16|1227.27|1210.17|1227.26|1210.16|3
1651717310000|2022-05-05 02:21:50|1227.24|1210.14|1227.26|1210.16|1227.27|1210.17|1227.18|1210.08|5
1651717320000|2022-05-05 02:22:00|1227.2|1210.1|1227.2|1210.1|1227.2|1210.1|1227.2|1210.1|1
1651717330000|2022-05-05 02:22:10|1227.08|1209.98|1227.17|1210.07|1227.21|1210.11|1227.08|1209.98|6
1651717340000|2022-05-05 02:22:20|1227.18|1210.08|1227.08|1209.98|1227.18|1210.08|1227.08|1209.98|4
1651717350000|2022-05-05 02:22:30|1227.07|1209.97|1227.03|1209.93|1227.07|1209.97|1227.03|1209.93|2
1651717360000|2022-05-05 02:22:40|1227.04|1209.94|1227.04|1209.94|1227.04|1209.94|1227.04|1209.94|1
1651717370000|2022-05-05 02:22:50|1227.07|1209.97|1226.98|1209.88|1227.2|1210.1|1226.87|1209.77|15
1651717380000|2022-05-05 02:23:00|1226.99|1209.89|1227.02|1209.92|1227.02|1209.92|1226.98|1209.88|8
1651717390000|2022-05-05 02:23:10|1227.04|1209.94|1226.59|1209.49|1227.04|1209.94|1226.51|1209.41|15
1651717400000|2022-05-05 02:23:20|1226.6|1209.5|1226.72|1209.62|1226.73|1209.63|1226.59|1209.49|9
1651717410000|2022-05-05 02:23:30|1226.75|1209.65|1226.75|1209.65|1226.75|1209.65|1226.75|1209.65|1
1651717420000|2022-05-05 02:23:40|1226.74|1209.64|1226.81|1209.71|1226.81|1209.71|1226.74|1209.64|2
1651717430000|2022-05-05 02:23:50|1226.88|1209.78|1226.88|1209.78|1226.88|1209.78|1226.88|1209.78|1
1651717440000|2022-05-05 02:24:00|1226.92|1209.82|1226.92|1209.82|1226.92|1209.82|1226.92|1209.82|1
1651717460000|2022-05-05 02:24:20|1226.63|1209.53|1226.63|1209.53|1226.63|1209.53|1226.63|1209.53|1
1651717470000|2022-05-05 02:24:30|1226.71|1209.61|1226.67|1209.57|1226.71|1209.61|1226.67|1209.57|2
1651717490000|2022-05-05 02:24:50|1226.58|1209.48|1226.58|1209.48|1226.58|1209.48|1226.58|1209.48|1
1651717500000|2022-05-05 02:25:00|1226.71|1209.61|1226.3|1209.2|1226.71|1209.61|1226.3|1209.2|7
1651717510000|2022-05-05 02:25:10|1226.26|1209.16|1226.45|1209.35|1226.45|1209.35|1226.23|1209.13|3
1651717520000|2022-05-05 02:25:20|1226.31|1209.21|1226.28|1209.18|1226.46|1209.36|1226.13|1209.03|15
1651717530000|2022-05-05 02:25:30|1226.29|1209.19|1226.4|1209.3|1226.41|1209.31|1226.29|1209.19|5
1651717540000|2022-05-05 02:25:40|1226.23|1209.13|1226.51|1209.41|1226.51|1209.41|1226.23|1209.13|2
1651717560000|2022-05-05 02:26:00|1226.26|1209.16|1226.26|1209.16|1226.27|1209.17|1226.26|1209.16|3
1651717570000|2022-05-05 02:26:10|1226.12|1209.02|1226.02|1208.92|1226.15|1209.05|1226.02|1208.92|4
1651717580000|2022-05-05 02:26:20|1226.07|1208.97|1225.98|1208.88|1226.12|1209.02|1225.98|1208.88|7
1651717590000|2022-05-05 02:26:30|1226.01|1208.91|1226.05|1208.95|1226.26|1209.16|1225.96|1208.86|14
1651717600000|2022-05-05 02:26:40|1226.06|1208.96|1226.02|1208.92|1226.31|1209.21|1226.02|1208.92|8
1651717610000|2022-05-05 02:26:50|1226.08|1208.98|1226.14|1209.04|1226.23|1209.13|1226.01|1208.91|19
1651717620000|2022-05-05 02:27:00|1226.15|1209.05|1226.16|1209.06|1226.19|1209.09|1226.15|1209.05|3
1651717630000|2022-05-05 02:27:10|1226.17|1209.07|1226.27|1209.17|1226.29|1209.19|1226.09|1208.99|18
1651717640000|2022-05-05 02:27:20|1226.31|1209.21|1226.66|1209.56|1226.77|1209.67|1226.31|1209.21|9
1651717650000|2022-05-05 02:27:30|1226.51|1209.41|1226.51|1209.41|1226.51|1209.41|1226.51|1209.41|1
1651717660000|2022-05-05 02:27:40|1226.64|1209.54|1226.67|1209.57|1226.67|1209.57|1226.64|1209.54|2
1651717670000|2022-05-05 02:27:50|1226.69|1209.59|1226.69|1209.59|1226.69|1209.59|1226.69|1209.59|1
1651717680000|2022-05-05 02:28:00|1226.81|1209.71|1226.88|1209.78|1226.91|1209.81|1226.81|1209.71|8
1651717690000|2022-05-05 02:28:10|1226.91|1209.81|1226.99|1209.89|1226.99|1209.89|1226.82|1209.72|10
1651717700000|2022-05-05 02:28:20|1227.01|1209.91|1226.74|1209.64|1227.02|1209.92|1226.74|1209.64|17
1651717710000|2022-05-05 02:28:30|1226.79|1209.69|1227.07|1209.97|1227.09|1209.99|1226.79|1209.69|16
1651717720000|2022-05-05 02:28:40|1227.05|1209.95|1226.86|1209.76|1227.06|1209.96|1226.77|1209.67|7
1651717730000|2022-05-05 02:28:50|1226.87|1209.77|1227|1209.9|1227|1209.9|1226.87|1209.77|4
1651717740000|2022-05-05 02:29:00|1227.01|1209.91|1226.92|1209.82|1227.05|1209.95|1226.78|1209.68|8
1651717750000|2022-05-05 02:29:10|1226.96|1209.86|1227.05|1209.95|1227.06|1209.96|1226.96|1209.86|8
1651717760000|2022-05-05 02:29:20|1227.01|1209.91|1227.04|1209.94|1227.04|1209.94|1227.01|1209.91|3
1651717770000|2022-05-05 02:29:30|1227.08|1209.98|1227|1209.9|1227.08|1209.98|1227|1209.9|2
1651717780000|2022-05-05 02:29:40|1226.77|1209.67|1227.96|1210.86|1227.98|1210.88|1226.77|1209.67|22
1651717790000|2022-05-05 02:29:50|1227.97|1210.87|1228.53|1211.43|1228.53|1211.43|1227.94|1210.84|12
1651717800000|2022-05-05 02:30:00|1228.5|1211.4|1228.5|1211.4|1228.5|1211.4|1228.49|1211.39|3
1651717810000|2022-05-05 02:30:10|1228.54|1211.44|1229.53|1212.43|1229.53|1212.43|1228.54|1211.44|13
1651717820000|2022-05-05 02:30:20|1229.47|1212.37|1228.97|1211.87|1229.47|1212.37|1228.75|1211.65|16
1651717830000|2022-05-05 02:30:30|1228.9|1211.8|1228.7|1211.6|1228.9|1211.8|1228.17|1211.07|17
1651717840000|2022-05-05 02:30:40|1228.76|1211.66|1228.76|1211.66|1228.76|1211.66|1228.7|1211.6|5
1651717850000|2022-05-05 02:30:50|1228.75|1211.65|1228.68|1211.58|1228.75|1211.65|1228.68|1211.58|4
1651717860000|2022-05-05 02:31:00|1228.69|1211.59|1228.78|1211.68|1228.78|1211.68|1228.64|1211.54|6
1651717870000|2022-05-05 02:31:10|1228.79|1211.69|1228.77|1211.67|1228.79|1211.69|1228.71|1211.61|8
1651717880000|2022-05-05 02:31:20|1228.79|1211.69|1228.72|1211.62|1228.79|1211.69|1228.72|1211.62|3
1651717900000|2022-05-05 02:31:40|1228.73|1211.63|1228.63|1211.53|1228.73|1211.63|1228.63|1211.53|3
1651717910000|2022-05-05 02:31:50|1228.6|1211.5|1228.6|1211.5|1228.61|1211.51|1228.54|1211.44|5
1651717920000|2022-05-05 02:32:00|1228.67|1211.57|1228.63|1211.53|1228.69|1211.59|1228.63|1211.53|4
1651717940000|2022-05-05 02:32:20|1228.55|1211.45|1228.61|1211.51|1228.74|1211.64|1228.55|1211.45|5
1651717950000|2022-05-05 02:32:30|1228.65|1211.55|1228.77|1211.67|1228.77|1211.67|1228.65|1211.55|9
1651717960000|2022-05-05 02:32:40|1228.72|1211.62|1228.83|1211.73|1228.83|1211.73|1228.66|1211.56|7
1651717970000|2022-05-05 02:32:50|1228.82|1211.72|1228.8|1211.7|1228.82|1211.72|1228.8|1211.7|2
1651717980000|2022-05-05 02:33:00|1228.97|1211.87|1229.02|1211.92|1229.03|1211.93|1228.78|1211.68|17
1651717990000|2022-05-05 02:33:10|1229|1211.9|1229.15|1212.05|1229.15|1212.05|1229|1211.9|19
1651718000000|2022-05-05 02:33:20|1229.12|1212.02|1229.13|1212.03|1229.13|1212.03|1229.12|1212.02|2
1651718010000|2022-05-05 02:33:30|1229.15|1212.05|1229.17|1212.07|1229.17|1212.07|1229.14|1212.04|4
1651718020000|2022-05-05 02:33:40|1229.08|1211.98|1229.1|1212|1229.1|1212|1229.05|1211.95|6
1651718030000|2022-05-05 02:33:50|1229.12|1212.02|1229.15|1212.05|1229.15|1212.05|1229.12|1212.02|3
1651718040000|2022-05-05 02:34:00|1229.11|1212.01|1229.64|1212.54|1229.64|1212.54|1229.11|1212.01|11
1651718050000|2022-05-05 02:34:10|1229.66|1212.56|1229.49|1212.39|1229.89|1212.79|1229.47|1212.37|18
1651718060000|2022-05-05 02:34:20|1229.52|1212.42|1229.92|1212.82|1229.92|1212.82|1229.52|1212.42|14
1651718070000|2022-05-05 02:34:30|1229.91|1212.81|1229.91|1212.81|1229.98|1212.88|1229.6|1212.5|9
1651718080000|2022-05-05 02:34:40|1229.92|1212.82|1229.95|1212.85|1230|1212.9|1229.92|1212.82|9
1651718090000|2022-05-05 02:34:50|1229.83|1212.73|1229.95|1212.85|1229.97|1212.87|1229.83|1212.73|6
1651718100000|2022-05-05 02:35:00|1229.83|1212.73|1229.88|1212.78|1230.02|1212.92|1229.83|1212.73|11
1651718110000|2022-05-05 02:35:10|1229.9|1212.8|1229.88|1212.78|1230.01|1212.91|1229.87|1212.77|14
1651718120000|2022-05-05 02:35:20|1229.86|1212.76|1229.97|1212.87|1230.02|1212.92|1229.86|1212.76|15
1651718130000|2022-05-05 02:35:30|1229.98|1212.88|1229.98|1212.88|1230.03|1212.93|1229.98|1212.88|8
1651718140000|2022-05-05 02:35:40|1230.01|1212.91|1230.02|1212.92|1230.02|1212.92|1229.86|1212.76|9
1651718150000|2022-05-05 02:35:50|1230.01|1212.91|1230.02|1212.92|1230.02|1212.92|1230.01|1212.91|2
1651718160000|2022-05-05 02:36:00|1230|1212.9|1229.99|1212.89|1230|1212.9|1229.86|1212.76|20
1651718170000|2022-05-05 02:36:10|1229.98|1212.88|1230.03|1212.93|1230.03|1212.93|1229.98|1212.88|3
1651718180000|2022-05-05 02:36:20|1230|1212.9|1229.91|1212.81|1230.03|1212.93|1229.86|1212.76|6
1651718190000|2022-05-05 02:36:30|1230.01|1212.91|1230.02|1212.92|1230.04|1212.94|1229.9|1212.8|12
1651718200000|2022-05-05 02:36:40|1230.06|1212.96|1230.22|1213.12|1230.38|1213.28|1229.97|1212.87|20
1651718220000|2022-05-05 02:37:00|1230.23|1213.13|1230.22|1213.12|1230.27|1213.17|1230.22|1213.12|3
1651718230000|2022-05-05 02:37:10|1230.19|1213.09|1230.09|1212.99|1230.19|1213.09|1230.04|1212.94|11
1651718240000|2022-05-05 02:37:20|1230.05|1212.95|1230.06|1212.96|1230.06|1212.96|1229.93|1212.83|7
1651718250000|2022-05-05 02:37:30|1229.97|1212.87|1230.03|1212.93|1230.06|1212.96|1229.97|1212.87|6
1651718270000|2022-05-05 02:37:50|1229.97|1212.87|1229.5|1212.4|1230.02|1212.92|1229.28|1212.18|12
1651718280000|2022-05-05 02:38:00|1229.52|1212.42|1229.52|1212.42|1229.52|1212.42|1229.52|1212.42|1
1651718290000|2022-05-05 02:38:10|1229.17|1212.07|1229.28|1212.18|1229.28|1212.18|1229.17|1212.07|3
1651718300000|2022-05-05 02:38:20|1229.39|1212.29|1229.93|1212.83|1229.93|1212.83|1229.39|1212.29|12
1651718310000|2022-05-05 02:38:30|1229.92|1212.82|1229.94|1212.84|1229.94|1212.84|1229.92|1212.82|2
1651718320000|2022-05-05 02:38:40|1229.92|1212.82|1229.92|1212.82|1229.92|1212.82|1229.92|1212.82|1
1651718330000|2022-05-05 02:38:50|1229.94|1212.84|1229.92|1212.82|1229.94|1212.84|1229.92|1212.82|2
1651718340000|2022-05-05 02:39:00|1230.02|1212.92|1230.04|1212.94|1230.04|1212.94|1229.97|1212.87|9
1651718360000|2022-05-05 02:39:20|1230.03|1212.93|1230.03|1212.93|1230.03|1212.93|1230.03|1212.93|1
1651718380000|2022-05-05 02:39:40|1230.04|1212.94|1229.83|1212.73|1230.05|1212.95|1229.83|1212.73|3
1651718390000|2022-05-05 02:39:50|1230.03|1212.93|1229.98|1212.88|1230.07|1212.97|1229.9|1212.8|12
1651718400000|2022-05-05 02:40:00|1230.02|1212.92|1229.9|1212.8|1230.02|1212.92|1229.72|1212.62|11
1651718410000|2022-05-05 02:40:10|1229.92|1212.82|1229.94|1212.84|1229.97|1212.87|1229.92|1212.82|4
1651718430000|2022-05-05 02:40:30|1229.72|1212.62|1229.87|1212.77|1229.91|1212.81|1229.72|1212.62|8
1651718440000|2022-05-05 02:40:40|1229.91|1212.81|1229.9|1212.8|1229.91|1212.81|1229.88|1212.78|4
1651718450000|2022-05-05 02:40:50|1229.69|1212.59|1229.69|1212.59|1229.69|1212.59|1229.69|1212.59|1
1651718460000|2022-05-05 02:41:00|1229.74|1212.64|1229.82|1212.72|1229.82|1212.72|1229.73|1212.63|5
1651718470000|2022-05-05 02:41:10|1229.81|1212.71|1229.82|1212.72|1229.82|1212.72|1229.81|1212.71|8
1651718480000|2022-05-05 02:41:20|1229.81|1212.71|1229.81|1212.71|1229.81|1212.71|1229.81|1212.71|1
1651718490000|2022-05-05 02:41:30|1229.82|1212.72|1229.84|1212.74|1229.86|1212.76|1229.64|1212.54|10
1651718500000|2022-05-05 02:41:40|1229.79|1212.69|1229.84|1212.74|1229.85|1212.75|1229.79|1212.69|4
1651718510000|2022-05-05 02:41:50|1229.86|1212.76|1230|1212.9|1230.03|1212.93|1229.77|1212.67|13
1651718520000|2022-05-05 02:42:00|1230.01|1212.91|1229.94|1212.84|1230.01|1212.91|1229.87|1212.77|6
1651718530000|2022-05-05 02:42:10|1229.92|1212.82|1229.96|1212.86|1229.97|1212.87|1229.92|1212.82|8
1651718540000|2022-05-05 02:42:20|1229.99|1212.89|1230|1212.9|1230|1212.9|1229.99|1212.89|4
1651718550000|2022-05-05 02:42:30|1229.99|1212.89|1230.11|1213.01|1230.11|1213.01|1229.99|1212.89|3
1651718560000|2022-05-05 02:42:40|1230.02|1212.92|1230.1|1213|1230.1|1213|1230.02|1212.92|6
1651718570000|2022-05-05 02:42:50|1230.11|1213.01|1230.04|1212.94|1230.11|1213.01|1230.04|1212.94|8
1651718580000|2022-05-05 02:43:00|1230.09|1212.99|1230.11|1213.01|1230.12|1213.02|1230.02|1212.92|8
1651718590000|2022-05-05 02:43:10|1230.1|1213|1230.11|1213.01|1230.12|1213.02|1230.1|1213|4
1651718600000|2022-05-05 02:43:20|1230.12|1213.02|1230.07|1212.97|1230.12|1213.02|1230.06|1212.96|4
1651718610000|2022-05-05 02:43:30|1230.03|1212.93|1230.02|1212.92|1230.07|1212.97|1230.02|1212.92|3
1651718620000|2022-05-05 02:43:40|1229.97|1212.87|1229.99|1212.89|1229.99|1212.89|1229.97|1212.87|3
1651718630000|2022-05-05 02:43:50|1229.96|1212.86|1229.96|1212.86|1229.96|1212.86|1229.96|1212.86|1
1651718640000|2022-05-05 02:44:00|1229.97|1212.87|1229.93|1212.83|1229.97|1212.87|1229.93|1212.83|2
1651718650000|2022-05-05 02:44:10|1229.94|1212.84|1229.98|1212.88|1230|1212.9|1229.94|1212.84|5
1651718660000|2022-05-05 02:44:20|1229.95|1212.85|1229.98|1212.88|1229.98|1212.88|1229.95|1212.85|6
1651718670000|2022-05-05 02:44:30|1229.97|1212.87|1230.12|1213.02|1230.16|1213.06|1229.97|1212.87|9
1651718680000|2022-05-05 02:44:40|1230.11|1213.01|1230.07|1212.97|1230.11|1213.01|1230.07|1212.97|4
1651718700000|2022-05-05 02:45:00|1230.09|1212.99|1230.09|1212.99|1230.09|1212.99|1230.09|1212.99|1
1651718710000|2022-05-05 02:45:10|1229.99|1212.89|1230.09|1212.99|1230.09|1212.99|1229.99|1212.89|2
1651718720000|2022-05-05 02:45:20|1230.03|1212.93|1230.03|1212.93|1230.03|1212.93|1230.03|1212.93|1
1651718730000|2022-05-05 02:45:30|1230.34|1213.24|1230.28|1213.18|1230.34|1213.24|1229.91|1212.81|7
1651718740000|2022-05-05 02:45:40|1230.26|1213.16|1230.31|1213.21|1230.31|1213.21|1230.26|1213.16|3
1651718750000|2022-05-05 02:45:50|1230.3|1213.2|1230.3|1213.2|1230.31|1213.21|1230.3|1213.2|7
1651718760000|2022-05-05 02:46:00|1230.41|1213.31|1230.3|1213.2|1230.42|1213.32|1230.3|1213.2|3
1651718770000|2022-05-05 02:46:10|1230.33|1213.23|1230.34|1213.24|1230.34|1213.24|1230.33|1213.23|2
1651718780000|2022-05-05 02:46:20|1230.38|1213.28|1230.38|1213.28|1230.38|1213.28|1230.38|1213.28|1
1651718790000|2022-05-05 02:46:30|1230.35|1213.25|1230.36|1213.26|1230.39|1213.29|1230.34|1213.24|9
1651718800000|2022-05-05 02:46:40|1230.34|1213.24|1230.24|1213.14|1230.34|1213.24|1230.19|1213.09|5
1651718810000|2022-05-05 02:46:50|1230.12|1213.02|1230.15|1213.05|1230.15|1213.05|1230.12|1213.02|2
1651718830000|2022-05-05 02:47:10|1230.17|1213.07|1230.12|1213.02|1230.17|1213.07|1230.12|1213.02|6
1651718850000|2022-05-05 02:47:30|1230.25|1213.15|1230.22|1213.12|1230.25|1213.15|1230.22|1213.12|2
1651718860000|2022-05-05 02:47:40|1229.97|1212.87|1230|1212.9|1230.29|1213.19|1229.92|1212.82|11
1651718870000|2022-05-05 02:47:50|1230.08|1212.98|1230.3|1213.2|1230.43|1213.33|1230.08|1212.98|16
1651718880000|2022-05-05 02:48:00|1230.77|1213.67|1230.77|1213.67|1230.77|1213.67|1230.77|1213.67|1
1651718920000|2022-05-05 02:48:40|1230.69|1213.59|1230.69|1213.59|1230.69|1213.59|1230.69|1213.59|1
1651718930000|2022-05-05 02:48:50|1230.96|1213.86|1230.96|1213.86|1230.96|1213.86|1230.96|1213.86|1
1651718940000|2022-05-05 02:49:00|1230.82|1213.72|1230.96|1213.86|1230.96|1213.86|1230.82|1213.72|2
1651718950000|2022-05-05 02:49:10|1230.49|1213.39|1230.96|1213.86|1230.96|1213.86|1230.49|1213.39|2
1651718960000|2022-05-05 02:49:20|1230.91|1213.81|1230.91|1213.81|1230.91|1213.81|1230.91|1213.81|1
1651718970000|2022-05-05 02:49:30|1230.83|1213.73|1230.83|1213.73|1230.83|1213.73|1230.83|1213.73|1
1651718980000|2022-05-05 02:49:40|1230.92|1213.82|1230.96|1213.86|1230.96|1213.86|1230.92|1213.82|2
1651718990000|2022-05-05 02:49:50|1231|1213.9|1231|1213.9|1231|1213.9|1231|1213.9|1
1651719000000|2022-05-05 02:50:00|1231.03|1213.93|1231.03|1213.93|1231.03|1213.93|1231.03|1213.93|1
1651719020000|2022-05-05 02:50:20|1231|1213.9|1231|1213.9|1231|1213.9|1231|1213.9|1
1651719040000|2022-05-05 02:50:40|1231.04|1213.94|1231|1213.9|1231.04|1213.94|1231|1213.9|2
1651719060000|2022-05-05 02:51:00|1230.92|1213.82|1230.42|1213.32|1230.92|1213.82|1230.42|1213.32|9
1651719070000|2022-05-05 02:51:10|1230.24|1213.14|1230.26|1213.16|1230.26|1213.16|1230.24|1213.14|2
1651719080000|2022-05-05 02:51:20|1230.27|1213.17|1230.28|1213.18|1230.28|1213.18|1230.27|1213.17|2
1651719090000|2022-05-05 02:51:30|1230.17|1213.07|1230.17|1213.07|1230.17|1213.07|1230.17|1213.07|1
1651719100000|2022-05-05 02:51:40|1230.2|1213.1|1230.24|1213.14|1230.24|1213.14|1230.2|1213.1|2
1651719110000|2022-05-05 02:51:50|1230.26|1213.16|1230.12|1213.02|1230.26|1213.16|1230.12|1213.02|7
1651719120000|2022-05-05 02:52:00|1230.13|1213.03|1230.04|1212.94|1230.13|1213.03|1230.04|1212.94|2
1651719140000|2022-05-05 02:52:20|1230.09|1212.99|1230.09|1212.99|1230.09|1212.99|1230.09|1212.99|1
1651719150000|2022-05-05 02:52:30|1230.08|1212.98|1230.05|1212.95|1230.08|1212.98|1230.05|1212.95|2
1651719170000|2022-05-05 02:52:50|1230.08|1212.98|1230.12|1213.02|1230.15|1213.05|1230.04|1212.94|10
1651719180000|2022-05-05 02:53:00|1230.15|1213.05|1230.12|1213.02|1230.15|1213.05|1230.12|1213.02|2
1651719190000|2022-05-05 02:53:10|1230.15|1213.05|1230.06|1212.96|1230.15|1213.05|1230.03|1212.93|6
1651719210000|2022-05-05 02:53:30|1230.1|1213|1230.19|1213.09|1230.19|1213.09|1230.1|1213|2
1651719220000|2022-05-05 02:53:40|1230.16|1213.06|1230.17|1213.07|1230.17|1213.07|1230.14|1213.04|5
1651719240000|2022-05-05 02:54:00|1230.11|1213.01|1230.05|1212.95|1230.11|1213.01|1230.05|1212.95|2
1651719250000|2022-05-05 02:54:10|1230.04|1212.94|1230.07|1212.97|1230.11|1213.01|1230.03|1212.93|5
1651719260000|2022-05-05 02:54:20|1230.09|1212.99|1230.02|1212.92|1230.09|1212.99|1230.02|1212.92|2
1651719270000|2022-05-05 02:54:30|1230.01|1212.91|1229.99|1212.89|1230.01|1212.91|1229.36|1212.26|9
1651719280000|2022-05-05 02:54:40|1230.01|1212.91|1230.04|1212.94|1230.04|1212.94|1230|1212.9|3
1651719290000|2022-05-05 02:54:50|1230.15|1213.05|1230.04|1212.94|1230.15|1213.05|1230.04|1212.94|2
1651719300000|2022-05-05 02:55:00|1230.07|1212.97|1229.24|1212.14|1230.09|1212.99|1229.15|1212.05|21
1651719310000|2022-05-05 02:55:10|1229.39|1212.29|1229.82|1212.72|1229.9|1212.8|1229.27|1212.17|17
1651719320000|2022-05-05 02:55:20|1229.81|1212.71|1230.47|1213.37|1230.51|1213.41|1229.81|1212.71|21
1651719330000|2022-05-05 02:55:30|1230.53|1213.43|1231.75|1214.65|1232.09|1214.99|1230.53|1213.43|24
1651719340000|2022-05-05 02:55:40|1231.76|1214.66|1231.74|1214.64|1231.77|1214.67|1231.74|1214.64|5
1651719350000|2022-05-05 02:55:50|1231.76|1214.66|1231.76|1214.66|1231.76|1214.66|1231.76|1214.66|1
1651719360000|2022-05-05 02:56:00|1232.16|1215.06|1232.15|1215.05|1232.16|1215.06|1232.13|1215.03|3
1651719370000|2022-05-05 02:56:10|1232.12|1215.02|1232.03|1214.93|1232.12|1215.02|1232.03|1214.93|6
1651719380000|2022-05-05 02:56:20|1232.01|1214.91|1232.1|1215|1232.1|1215|1232.01|1214.91|4
1651719390000|2022-05-05 02:56:30|1232.08|1214.98|1232|1214.9|1232.08|1214.98|1232|1214.9|2
1651719400000|2022-05-05 02:56:40|1231.98|1214.88|1231.97|1214.87|1231.98|1214.88|1231.97|1214.87|2
1651719410000|2022-05-05 02:56:50|1231.98|1214.88|1231.65|1214.55|1232.02|1214.92|1231.3|1214.2|12
1651719420000|2022-05-05 02:57:00|1231.22|1214.12|1231.21|1214.11|1231.26|1214.16|1231.17|1214.07|9
1651719430000|2022-05-05 02:57:10|1231.2|1214.1|1231.23|1214.13|1231.73|1214.63|1231.2|1214.1|13
1651719440000|2022-05-05 02:57:20|1231.25|1214.15|1231.31|1214.21|1231.31|1214.21|1231.25|1214.15|2
1651719450000|2022-05-05 02:57:30|1231.37|1214.27|1231.37|1214.27|1231.37|1214.27|1231.37|1214.27|1
1651719460000|2022-05-05 02:57:40|1231.31|1214.21|1231.35|1214.25|1231.35|1214.25|1231.25|1214.15|6
1651719470000|2022-05-05 02:57:50|1231.31|1214.21|1231.31|1214.21|1231.31|1214.21|1231.31|1214.21|1
1651719480000|2022-05-05 02:58:00|1231.27|1214.17|1231.29|1214.19|1231.29|1214.19|1231.27|1214.17|2
1651719490000|2022-05-05 02:58:10|1231.27|1214.17|1230.57|1213.47|1231.27|1214.17|1230.57|1213.47|5
1651719500000|2022-05-05 02:58:20|1230.52|1213.42|1230.7|1213.6|1230.7|1213.6|1230.52|1213.42|6
1651719510000|2022-05-05 02:58:30|1230.87|1213.77|1230.52|1213.42|1230.87|1213.77|1230.52|1213.42|6
1651719520000|2022-05-05 02:58:40|1230.55|1213.45|1230.62|1213.52|1230.62|1213.52|1230.55|1213.45|2
1651719530000|2022-05-05 02:58:50|1230.77|1213.67|1231.63|1214.53|1231.64|1214.54|1230.77|1213.67|16
1651719540000|2022-05-05 02:59:00|1231.65|1214.55|1231.68|1214.58|1231.69|1214.59|1231.59|1214.49|8
1651719550000|2022-05-05 02:59:10|1231.69|1214.59|1231.7|1214.6|1231.71|1214.61|1231.67|1214.57|8
1651719560000|2022-05-05 02:59:20|1231.69|1214.59|1231.71|1214.61|1231.72|1214.62|1231.69|1214.59|8
1651719570000|2022-05-05 02:59:30|1231.69|1214.59|1231.7|1214.6|1231.71|1214.61|1231.61|1214.51|7
1651719580000|2022-05-05 02:59:40|1231.67|1214.57|1231.67|1214.57|1231.67|1214.57|1231.67|1214.57|1
1651719590000|2022-05-05 02:59:50|1231.73|1214.63|1231.73|1214.63|1231.73|1214.63|1231.73|1214.63|1
1651719600000|2022-05-05 03:00:00|1231.68|1214.58|1231.73|1214.63|1231.96|1214.86|1231.67|1214.57|9
1651719610000|2022-05-05 03:00:10|1231.68|1214.58|1231.81|1214.71|1231.81|1214.71|1231.68|1214.58|2
1651719620000|2022-05-05 03:00:20|1231.91|1214.81|1231.74|1214.64|1231.91|1214.81|1231.72|1214.62|12
1651719630000|2022-05-05 03:00:30|1231.91|1214.81|1231.87|1214.77|1231.91|1214.81|1231.63|1214.53|8
1651719640000|2022-05-05 03:00:40|1231.92|1214.82|1231.81|1214.71|1231.92|1214.82|1231.81|1214.71|2
1651719660000|2022-05-05 03:01:00|1231.91|1214.81|1231.91|1214.81|1231.91|1214.81|1231.89|1214.79|3
1651719670000|2022-05-05 03:01:10|1231.9|1214.8|1231.96|1214.86|1231.96|1214.86|1231.89|1214.79|3
1651719690000|2022-05-05 03:01:30|1231.95|1214.85|1231.92|1214.82|1231.95|1214.85|1231.9|1214.8|3
1651719710000|2022-05-05 03:01:50|1231.9|1214.8|1231.86|1214.76|1231.91|1214.81|1231.86|1214.76|4
1651719720000|2022-05-05 03:02:00|1231.87|1214.77|1231.84|1214.74|1231.92|1214.82|1231.84|1214.74|5
1651719730000|2022-05-05 03:02:10|1231.64|1214.54|1231.64|1214.54|1231.64|1214.54|1231.64|1214.54|1
1651719750000|2022-05-05 03:02:30|1231.77|1214.67|1231.77|1214.67|1231.77|1214.67|1231.77|1214.67|1
1651719770000|2022-05-05 03:02:50|1231.64|1214.54|1231.47|1214.37|1231.64|1214.54|1231.46|1214.36|5
1651719780000|2022-05-05 03:03:00|1231.14|1214.04|1231.19|1214.09|1231.19|1214.09|1231.14|1214.04|2
1651719790000|2022-05-05 03:03:10|1231.2|1214.1|1231.2|1214.1|1231.2|1214.1|1231.2|1214.1|1
1651719800000|2022-05-05 03:03:20|1231.19|1214.09|1231.21|1214.11|1231.21|1214.11|1231.18|1214.08|3
1651719810000|2022-05-05 03:03:30|1231.15|1214.05|1231.14|1214.04|1231.15|1214.05|1231.13|1214.03|4
1651719820000|2022-05-05 03:03:40|1231.13|1214.03|1231.14|1214.04|1231.14|1214.04|1231.13|1214.03|6
1651719830000|2022-05-05 03:03:50|1231.13|1214.03|1230.28|1213.18|1231.17|1214.07|1230.28|1213.18|11
1651719840000|2022-05-05 03:04:00|1230.29|1213.19|1230.2|1213.1|1230.29|1213.19|1230.2|1213.1|2
1651719850000|2022-05-05 03:04:10|1230.19|1213.09|1230.39|1213.29|1230.52|1213.42|1230.1|1213|10
1651719860000|2022-05-05 03:04:20|1230.14|1213.04|1230.17|1213.07|1230.17|1213.07|1230.14|1213.04|2
1651719870000|2022-05-05 03:04:30|1230.35|1213.25|1230.11|1213.01|1230.35|1213.25|1230.11|1213.01|5
1651719880000|2022-05-05 03:04:40|1230.1|1213|1230.1|1213|1230.1|1213|1230.1|1213|1
1651719890000|2022-05-05 03:04:50|1230.14|1213.04|1230.15|1213.05|1230.38|1213.28|1230.13|1213.03|10
1651719900000|2022-05-05 03:05:00|1230.17|1213.07|1230|1212.9|1230.17|1213.07|1229.98|1212.88|9
1651719910000|2022-05-05 03:05:10|1230.01|1212.91|1230.01|1212.91|1230.02|1212.92|1230.01|1212.91|3
1651719930000|2022-05-05 03:05:30|1230|1212.9|1229.96|1212.86|1230|1212.9|1229.96|1212.86|7
1651719940000|2022-05-05 03:05:40|1229.95|1212.85|1230.02|1212.92|1230.03|1212.93|1229.93|1212.83|7
1651719950000|2022-05-05 03:05:50|1230.01|1212.91|1229.97|1212.87|1230.01|1212.91|1229.97|1212.87|4
1651719960000|2022-05-05 03:06:00|1230.01|1212.91|1230.21|1213.11|1230.21|1213.11|1230.01|1212.91|2
1651719980000|2022-05-05 03:06:20|1230.18|1213.08|1230.07|1212.97|1230.2|1213.1|1230.07|1212.97|4
1651719990000|2022-05-05 03:06:30|1230.1|1213|1230.07|1212.97|1230.1|1213|1230.03|1212.93|4
1651720000000|2022-05-05 03:06:40|1230.05|1212.95|1230.07|1212.97|1230.11|1213.01|1230.05|1212.95|4
1651720010000|2022-05-05 03:06:50|1230.08|1212.98|1230.08|1212.98|1230.08|1212.98|1230.08|1212.98|1
1651720020000|2022-05-05 03:07:00|1230.15|1213.05|1230.06|1212.96|1230.18|1213.08|1230.06|1212.96|8
1651720030000|2022-05-05 03:07:10|1230.02|1212.92|1229.64|1212.54|1230.09|1212.99|1229.64|1212.54|10
1651720040000|2022-05-05 03:07:20|1229.79|1212.69|1229.65|1212.55|1229.79|1212.69|1229.53|1212.43|9
1651720050000|2022-05-05 03:07:30|1229.6|1212.5|1230.11|1213.01|1230.11|1213.01|1229.6|1212.5|8
1651720070000|2022-05-05 03:07:50|1230.06|1212.96|1230.1|1213|1230.1|1213|1230.05|1212.95|7
1651720080000|2022-05-05 03:08:00|1230.09|1212.99|1230.12|1213.02|1230.18|1213.08|1229.94|1212.84|10
1651720090000|2022-05-05 03:08:10|1230.11|1213.01|1230.03|1212.93|1230.11|1213.01|1230.03|1212.93|3
1651720100000|2022-05-05 03:08:20|1230.04|1212.94|1230.04|1212.94|1230.04|1212.94|1230.04|1212.94|1
1651720110000|2022-05-05 03:08:30|1230.03|1212.93|1230.04|1212.94|1230.04|1212.94|1230.03|1212.93|2
1651720120000|2022-05-05 03:08:40|1230.09|1212.99|1229.41|1212.31|1230.09|1212.99|1229.39|1212.29|5
1651720140000|2022-05-05 03:09:00|1229.31|1212.21|1229.33|1212.23|1229.33|1212.23|1229.31|1212.21|3
1651720150000|2022-05-05 03:09:10|1229.34|1212.24|1229.27|1212.17|1229.54|1212.44|1229.24|1212.14|10
1651720160000|2022-05-05 03:09:20|1229.19|1212.09|1229.2|1212.1|1229.2|1212.1|1229.19|1212.09|6
1651720170000|2022-05-05 03:09:30|1229.25|1212.15|1229.21|1212.11|1229.25|1212.15|1229.09|1211.99|8
1651720180000|2022-05-05 03:09:40|1229.19|1212.09|1229.13|1212.03|1229.21|1212.11|1229.13|1212.03|5
1651720190000|2022-05-05 03:09:50|1229.11|1212.01|1229.18|1212.08|1229.18|1212.08|1229|1211.9|8
1651720200000|2022-05-05 03:10:00|1229.16|1212.06|1229.59|1212.49|1229.66|1212.56|1229.16|1212.06|8
1651720230000|2022-05-05 03:10:30|1229.53|1212.43|1229.68|1212.58|1229.78|1212.68|1229.53|1212.43|7
1651720240000|2022-05-05 03:10:40|1229.95|1212.85|1229.94|1212.84|1229.95|1212.85|1229.94|1212.84|2
1651720260000|2022-05-05 03:11:00|1229.89|1212.79|1229.9|1212.8|1229.9|1212.8|1229.89|1212.79|2
1651720270000|2022-05-05 03:11:10|1229.89|1212.79|1229.23|1212.13|1229.89|1212.79|1229.23|1212.13|6
1651720280000|2022-05-05 03:11:20|1229.16|1212.06|1229.15|1212.05|1229.16|1212.06|1229.15|1212.05|2
1651720290000|2022-05-05 03:11:30|1229.16|1212.06|1229.62|1212.52|1229.62|1212.52|1229.11|1212.01|7
1651720300000|2022-05-05 03:11:40|1229.64|1212.54|1229.58|1212.48|1229.64|1212.54|1229.58|1212.48|3
1651720310000|2022-05-05 03:11:50|1229.59|1212.49|1229.63|1212.53|1229.63|1212.53|1229.59|1212.49|2
1651720320000|2022-05-05 03:12:00|1229.58|1212.48|1229.89|1212.79|1229.93|1212.83|1229.58|1212.48|6
1651720330000|2022-05-05 03:12:10|1229.9|1212.8|1229.73|1212.63|1229.94|1212.84|1229.58|1212.48|10
1651720340000|2022-05-05 03:12:20|1230|1212.9|1230.04|1212.94|1230.05|1212.95|1230|1212.9|5
1651720360000|2022-05-05 03:12:40|1230.01|1212.91|1229.98|1212.88|1230.02|1212.92|1229.96|1212.86|5
1651720370000|2022-05-05 03:12:50|1230.07|1212.97|1230.09|1212.99|1230.09|1212.99|1230.07|1212.97|2
1651720380000|2022-05-05 03:13:00|1230.1|1213|1230.04|1212.94|1230.11|1213.01|1230.02|1212.92|7
1651720400000|2022-05-05 03:13:20|1230.1|1213|1230.08|1212.98|1230.1|1213|1230.08|1212.98|2
1651720410000|2022-05-05 03:13:30|1230.06|1212.96|1230.06|1212.96|1230.06|1212.96|1230.06|1212.96|1
1651720440000|2022-05-05 03:14:00|1230.03|1212.93|1230.01|1212.91|1230.06|1212.96|1229.99|1212.89|4
1651720450000|2022-05-05 03:14:10|1230.05|1212.95|1230.05|1212.95|1230.05|1212.95|1230.05|1212.95|1
1651720460000|2022-05-05 03:14:20|1230.02|1212.92|1230.02|1212.92|1230.02|1212.92|1230.02|1212.92|1
1651720480000|2022-05-05 03:14:40|1229.97|1212.87|1230.02|1212.92|1230.02|1212.92|1229.97|1212.87|2
1651720490000|2022-05-05 03:14:50|1229.99|1212.89|1230.02|1212.92|1230.04|1212.94|1229.99|1212.89|9
1651720500000|2022-05-05 03:15:00|1230.04|1212.94|1230.02|1212.92|1230.04|1212.94|1230|1212.9|8
1651720510000|2022-05-05 03:15:10|1230|1212.9|1230.39|1213.29|1230.47|1213.37|1230|1212.9|11
1651720520000|2022-05-05 03:15:20|1230.38|1213.28|1230.22|1213.12|1230.38|1213.28|1230.09|1212.99|9
1651720530000|2022-05-05 03:15:30|1230.21|1213.11|1230.16|1213.06|1230.21|1213.11|1230.12|1213.02|3
1651720540000|2022-05-05 03:15:40|1230.1|1213|1230.07|1212.97|1230.1|1213|1230.07|1212.97|2
1651720590000|2022-05-05 03:16:30|1230.1|1213|1230.1|1213|1230.1|1213|1230.1|1213|1
1651720600000|2022-05-05 03:16:40|1230.01|1212.91|1230.01|1212.91|1230.01|1212.91|1230.01|1212.91|1
1651720610000|2022-05-05 03:16:50|1230.02|1212.92|1230.04|1212.94|1230.04|1212.94|1230.02|1212.92|2
1651720620000|2022-05-05 03:17:00|1229.99|1212.89|1229.95|1212.85|1229.99|1212.89|1229.93|1212.83|3
1651720630000|2022-05-05 03:17:10|1229.93|1212.83|1229.99|1212.89|1229.99|1212.89|1229.92|1212.82|6
1651720640000|2022-05-05 03:17:20|1229.94|1212.84|1229.93|1212.83|1229.97|1212.87|1229.93|1212.83|5
1651720660000|2022-05-05 03:17:40|1229.96|1212.86|1229.96|1212.86|1229.96|1212.86|1229.96|1212.86|1
1651720670000|2022-05-05 03:17:50|1230.03|1212.93|1229.48|1212.38|1230.04|1212.94|1229.45|1212.35|8
1651720680000|2022-05-05 03:18:00|1229.43|1212.33|1229.28|1212.18|1229.45|1212.35|1229.28|1212.18|5
1651720690000|2022-05-05 03:18:10|1229.32|1212.22|1229.9|1212.8|1229.9|1212.8|1229.32|1212.22|11
1651720700000|2022-05-05 03:18:20|1229.93|1212.83|1230.09|1212.99|1230.16|1213.06|1229.9|1212.8|11
1651720710000|2022-05-05 03:18:30|1230.11|1213.01|1229.94|1212.84|1230.11|1213.01|1229.94|1212.84|7
1651720720000|2022-05-05 03:18:40|1229.99|1212.89|1228.98|1211.88|1229.99|1212.89|1228.97|1211.87|14
1651720730000|2022-05-05 03:18:50|1228.94|1211.84|1229.1|1212|1229.21|1212.11|1228.94|1211.84|13
1651720740000|2022-05-05 03:19:00|1229.09|1211.99|1229.18|1212.08|1229.18|1212.08|1229.08|1211.98|3
1651720750000|2022-05-05 03:19:10|1229.16|1212.06|1229.15|1212.05|1229.17|1212.07|1229.15|1212.05|3
1651720760000|2022-05-05 03:19:20|1229.44|1212.34|1229.1|1212|1229.46|1212.36|1229.1|1212|5
1651720770000|2022-05-05 03:19:30|1229.35|1212.25|1229.19|1212.09|1229.43|1212.33|1229.18|1212.08|10
1651720780000|2022-05-05 03:19:40|1229.15|1212.05|1229.1|1212|1229.26|1212.16|1229.08|1211.98|6
1651720790000|2022-05-05 03:19:50|1229.09|1211.99|1229.85|1212.75|1229.85|1212.75|1229.09|1211.99|7
1651720800000|2022-05-05 03:20:00|1229.86|1212.76|1230|1212.9|1230.02|1212.92|1229.86|1212.76|9
1651720810000|2022-05-05 03:20:10|1230.01|1212.91|1229.94|1212.84|1230.22|1213.12|1229.91|1212.81|10
1651720820000|2022-05-05 03:20:20|1230.02|1212.92|1230.02|1212.92|1230.02|1212.92|1230.02|1212.92|1
1651720840000|2022-05-05 03:20:40|1229.95|1212.85|1229.24|1212.14|1229.95|1212.85|1229.22|1212.12|6
1651720850000|2022-05-05 03:20:50|1229.28|1212.18|1229.19|1212.09|1229.28|1212.18|1229.17|1212.07|6
1651720860000|2022-05-05 03:21:00|1229.22|1212.12|1229.22|1212.12|1229.22|1212.12|1229.22|1212.12|1
1651720870000|2022-05-05 03:21:10|1229.34|1212.24|1229.91|1212.81|1229.96|1212.86|1229.34|1212.24|20
1651720880000|2022-05-05 03:21:20|1229.6|1212.5|1229.42|1212.32|1229.95|1212.85|1229.34|1212.24|22
1651720890000|2022-05-05 03:21:30|1229.45|1212.35|1229.21|1212.11|1229.45|1212.35|1229.14|1212.04|9
1651720900000|2022-05-05 03:21:40|1229.22|1212.12|1229.93|1212.83|1229.93|1212.83|1229.22|1212.12|16
1651720910000|2022-05-05 03:21:50|1229.94|1212.84|1230|1212.9|1230.01|1212.91|1229.65|1212.55|18
1651720920000|2022-05-05 03:22:00|1229.89|1212.79|1230.03|1212.93|1230.05|1212.95|1229.85|1212.75|22
1651720930000|2022-05-05 03:22:10|1229.97|1212.87|1229.92|1212.82|1230.05|1212.95|1229.92|1212.82|15
1651720940000|2022-05-05 03:22:20|1230.03|1212.93|1230.05|1212.95|1230.05|1212.95|1229.92|1212.82|13
1651720950000|2022-05-05 03:22:30|1230.04|1212.94|1229.94|1212.84|1230.05|1212.95|1229.86|1212.76|18
1651720960000|2022-05-05 03:22:40|1229.88|1212.78|1229.92|1212.82|1229.96|1212.86|1229.88|1212.78|11
1651720970000|2022-05-05 03:22:50|1229.94|1212.84|1229.96|1212.86|1229.99|1212.89|1229.86|1212.76|12
1651720980000|2022-05-05 03:23:00|1229.91|1212.81|1229.92|1212.82|1230.05|1212.95|1229.86|1212.76|15
1651720990000|2022-05-05 03:23:10|1229.91|1212.81|1229.95|1212.85|1230.04|1212.94|1229.87|1212.77|19
1651721000000|2022-05-05 03:23:20|1229.96|1212.86|1229.89|1212.79|1229.96|1212.86|1229.88|1212.78|15
1651721010000|2022-05-05 03:23:30|1229.9|1212.8|1229.97|1212.87|1229.97|1212.87|1229.88|1212.78|14
1651721020000|2022-05-05 03:23:40|1229.96|1212.86|1229.44|1212.34|1229.97|1212.87|1229.32|1212.22|18
1651721030000|2022-05-05 03:23:50|1229.57|1212.47|1229.48|1212.38|1229.57|1212.47|1229.44|1212.34|3
1651721040000|2022-05-05 03:24:00|1229.44|1212.34|1229.44|1212.34|1229.44|1212.34|1229.44|1212.34|1
1651721050000|2022-05-05 03:24:10|1229.14|1212.04|1229.11|1212.01|1229.36|1212.26|1229.11|1212.01|5
1651721060000|2022-05-05 03:24:20|1229.12|1212.02|1229.12|1212.02|1229.12|1212.02|1229.12|1212.02|1
1651721070000|2022-05-05 03:24:30|1229.11|1212.01|1229.2|1212.1|1229.2|1212.1|1229.05|1211.95|4
1651721080000|2022-05-05 03:24:40|1229.13|1212.03|1229.2|1212.1|1229.2|1212.1|1229.13|1212.03|2
1651721090000|2022-05-05 03:24:50|1229.24|1212.14|1229.21|1212.11|1229.24|1212.14|1229.21|1212.11|2
1651721100000|2022-05-05 03:25:00|1229.2|1212.1|1229.2|1212.1|1229.2|1212.1|1229.2|1212.1|1
1651721110000|2022-05-05 03:25:10|1229.25|1212.15|1229.2|1212.1|1229.25|1212.15|1229.17|1212.07|7
1651721120000|2022-05-05 03:25:20|1229.21|1212.11|1229.22|1212.12|1229.22|1212.12|1229.21|1212.11|2
1651721130000|2022-05-05 03:25:30|1229.2|1212.1|1229.2|1212.1|1229.2|1212.1|1229.15|1212.05|4
1651721140000|2022-05-05 03:25:40|1229.21|1212.11|1229.21|1212.11|1229.24|1212.14|1229.2|1212.1|5
1651721160000|2022-05-05 03:26:00|1229.07|1211.97|1229.08|1211.98|1229.09|1211.99|1229.07|1211.97|3
1651721170000|2022-05-05 03:26:10|1229.09|1211.99|1229.08|1211.98|1229.09|1211.99|1229.08|1211.98|2
1651721180000|2022-05-05 03:26:20|1229.11|1212.01|1229.11|1212.01|1229.11|1212.01|1229.11|1212.01|1
1651721190000|2022-05-05 03:26:30|1229.16|1212.06|1229.32|1212.22|1229.33|1212.23|1229.16|1212.06|5
1651721200000|2022-05-05 03:26:40|1229.36|1212.26|1229.36|1212.26|1229.36|1212.26|1229.36|1212.26|1
1651721210000|2022-05-05 03:26:50|1229.33|1212.23|1229.39|1212.29|1229.41|1212.31|1229.33|1212.23|3
1651721220000|2022-05-05 03:27:00|1229.57|1212.47|1230.09|1212.99|1230.13|1213.03|1229.48|1212.38|13
1651721230000|2022-05-05 03:27:10|1230.05|1212.95|1230.05|1212.95|1230.05|1212.95|1230.04|1212.94|3
1651721250000|2022-05-05 03:27:30|1230.08|1212.98|1229.97|1212.87|1230.08|1212.98|1229.93|1212.83|6
1651721260000|2022-05-05 03:27:40|1229.95|1212.85|1229.69|1212.59|1230.02|1212.92|1229.69|1212.59|8
1651721270000|2022-05-05 03:27:50|1229.7|1212.6|1229.67|1212.57|1229.71|1212.61|1229.67|1212.57|5
1651721280000|2022-05-05 03:28:00|1229.79|1212.69|1229.79|1212.69|1229.79|1212.69|1229.79|1212.69|1
1651721290000|2022-05-05 03:28:10|1229.86|1212.76|1229.86|1212.76|1229.86|1212.76|1229.86|1212.76|1
1651721300000|2022-05-05 03:28:20|1229.56|1212.46|1229.56|1212.46|1229.56|1212.46|1229.56|1212.46|1
1651721320000|2022-05-05 03:28:40|1229.51|1212.41|1229.73|1212.63|1229.98|1212.88|1229.51|1212.41|12
1651721330000|2022-05-05 03:28:50|1229.63|1212.53|1229.74|1212.64|1229.82|1212.72|1229.63|1212.53|3
1651721340000|2022-05-05 03:29:00|1229.48|1212.38|1229.38|1212.28|1229.48|1212.38|1229.37|1212.27|5
1651721350000|2022-05-05 03:29:10|1229.39|1212.29|1229.57|1212.47|1229.6|1212.5|1229.33|1212.23|10
1651721360000|2022-05-05 03:29:20|1229.49|1212.39|1229.13|1212.03|1229.49|1212.39|1229.13|1212.03|14
1651721370000|2022-05-05 03:29:30|1229.15|1212.05|1229.18|1212.08|1229.18|1212.08|1229.15|1212.05|2
1651721380000|2022-05-05 03:29:40|1229.2|1212.1|1229.5|1212.4|1229.5|1212.4|1229.2|1212.1|5
1651721390000|2022-05-05 03:29:50|1229.57|1212.47|1229.57|1212.47|1229.57|1212.47|1229.57|1212.47|1
1651721400000|2022-05-05 03:30:00|1229.58|1212.48|1229.52|1212.42|1229.58|1212.48|1229.52|1212.42|2
1651721410000|2022-05-05 03:30:10|1229.57|1212.47|1229.61|1212.51|1229.61|1212.51|1229.57|1212.47|2
1651721420000|2022-05-05 03:30:20|1229.55|1212.45|1229.52|1212.42|1229.58|1212.48|1229.52|1212.42|3
1651721430000|2022-05-05 03:30:30|1229.48|1212.38|1229.17|1212.07|1229.48|1212.38|1229.17|1212.07|6
1651721440000|2022-05-05 03:30:40|1229.02|1211.92|1228.48|1211.38|1229.02|1211.92|1228.46|1211.36|7
1651721450000|2022-05-05 03:30:50|1228.54|1211.44|1228.54|1211.44|1228.54|1211.44|1228.54|1211.44|1
1651721470000|2022-05-05 03:31:10|1228.51|1211.41|1229.16|1212.06|1229.16|1212.06|1228.51|1211.41|18
1651721480000|2022-05-05 03:31:20|1229.06|1211.96|1229|1211.9|1229.08|1211.98|1229|1211.9|3
1651721490000|2022-05-05 03:31:30|1228.89|1211.79|1228.26|1211.16|1228.89|1211.79|1228.26|1211.16|11
1651721520000|2022-05-05 03:32:00|1228.2|1211.1|1227.83|1210.73|1228.3|1211.2|1227.83|1210.73|11
1651721530000|2022-05-05 03:32:10|1227.7|1210.6|1227.55|1210.45|1227.7|1210.6|1227.55|1210.45|4
1651721540000|2022-05-05 03:32:20|1227.65|1210.55|1227.65|1210.55|1227.65|1210.55|1227.65|1210.55|1
1651721550000|2022-05-05 03:32:30|1227.36|1210.26|1227.3|1210.2|1227.36|1210.26|1227.27|1210.17|4
1651721560000|2022-05-05 03:32:40|1227.45|1210.35|1227.58|1210.48|1227.58|1210.48|1227.3|1210.2|4
1651721580000|2022-05-05 03:33:00|1227.33|1210.23|1227.58|1210.48|1227.58|1210.48|1227.33|1210.23|3
1651721590000|2022-05-05 03:33:10|1227.44|1210.34|1228.18|1211.08|1228.19|1211.09|1227.44|1210.34|10
1651721600000|2022-05-05 03:33:20|1228.17|1211.07|1228.15|1211.05|1228.17|1211.07|1228.14|1211.04|3
1651721610000|2022-05-05 03:33:30|1228.12|1211.02|1227.4|1210.3|1228.12|1211.02|1227.39|1210.29|6
1651721620000|2022-05-05 03:33:40|1227.36|1210.26|1227.59|1210.49|1227.59|1210.49|1227.11|1210.01|9
1651721630000|2022-05-05 03:33:50|1227.31|1210.21|1227.74|1210.64|1227.76|1210.66|1227.3|1210.2|10
1651721640000|2022-05-05 03:34:00|1227.77|1210.67|1227.84|1210.74|1227.84|1210.74|1227.41|1210.31|15
1651721650000|2022-05-05 03:34:10|1227.86|1210.76|1227.43|1210.33|1227.93|1210.83|1227.42|1210.32|11
1651721660000|2022-05-05 03:34:20|1227.44|1210.34|1227.44|1210.34|1227.44|1210.34|1227.43|1210.33|3
1651721670000|2022-05-05 03:34:30|1227.27|1210.17|1227.22|1210.12|1227.27|1210.17|1227.19|1210.09|4
1651721680000|2022-05-05 03:34:40|1227.41|1210.31|1227.33|1210.23|1227.55|1210.45|1227.33|1210.23|6
1651721690000|2022-05-05 03:34:50|1227.32|1210.22|1227.35|1210.25|1227.36|1210.26|1227.32|1210.22|7
1651721700000|2022-05-05 03:35:00|1227.32|1210.22|1226.46|1209.36|1227.32|1210.22|1226.27|1209.17|7
1651721710000|2022-05-05 03:35:10|1226.55|1209.45|1225.6|1208.5|1226.58|1209.48|1225.59|1208.49|12
1651721720000|2022-05-05 03:35:20|1225.4|1208.3|1224.6|1207.5|1225.5|1208.4|1224.6|1207.5|9
1651721730000|2022-05-05 03:35:30|1224.61|1207.51|1224.09|1206.99|1224.85|1207.75|1224.09|1206.99|6
1651721740000|2022-05-05 03:35:40|1224.07|1206.97|1224.01|1206.91|1224.07|1206.97|1223.96|1206.86|7
1651721750000|2022-05-05 03:35:50|1224|1206.9|1222.8|1205.7|1224.14|1207.04|1222.59|1205.49|17
1651721760000|2022-05-05 03:36:00|1222.67|1205.57|1220.73|1203.63|1222.67|1205.57|1220.73|1203.63|16
1651721770000|2022-05-05 03:36:10|1220.75|1203.65|1222.42|1205.32|1222.42|1205.32|1220.75|1203.65|20
1651721780000|2022-05-05 03:36:20|1222.44|1205.34|1219.06|1201.96|1222.97|1205.87|1219.06|1201.96|30
1651721790000|2022-05-05 03:36:30|1219.12|1202.02|1220|1202.9|1220|1202.9|1219.12|1202.02|15
1651721800000|2022-05-05 03:36:40|1220.02|1202.92|1220.14|1203.04|1220.26|1203.16|1220.02|1202.92|17
1651721810000|2022-05-05 03:36:50|1220.11|1203.01|1220.09|1202.99|1220.13|1203.03|1220.09|1202.99|5
1651721820000|2022-05-05 03:37:00|1220.12|1203.02|1220.4|1203.3|1220.47|1203.37|1220.11|1203.01|14
1651721830000|2022-05-05 03:37:10|1220.39|1203.29|1219.75|1202.65|1220.48|1203.38|1219.55|1202.45|19
1651721840000|2022-05-05 03:37:20|1219.55|1202.45|1219.45|1202.35|1219.55|1202.45|1219.36|1202.26|5
1651721850000|2022-05-05 03:37:30|1219.49|1202.39|1219.63|1202.53|1219.63|1202.53|1219.21|1202.11|5
1651721860000|2022-05-05 03:37:40|1220.06|1202.96|1220.11|1203.01|1220.11|1203.01|1219.91|1202.81|20
1651721870000|2022-05-05 03:37:50|1220.13|1203.03|1220.13|1203.03|1220.13|1203.03|1220.13|1203.03|1
1651721880000|2022-05-05 03:38:00|1220.08|1202.98|1220.07|1202.97|1220.1|1203|1220.05|1202.95|11
1651721890000|2022-05-05 03:38:10|1220.06|1202.96|1220.91|1203.81|1220.92|1203.82|1220.06|1202.96|15
1651721900000|2022-05-05 03:38:20|1221|1203.9|1221|1203.9|1221|1203.9|1221|1203.9|1
1651721910000|2022-05-05 03:38:30|1220.96|1203.86|1220.98|1203.88|1220.98|1203.88|1220.96|1203.86|2
1651721920000|2022-05-05 03:38:40|1221.08|1203.98|1221.09|1203.99|1221.09|1203.99|1220.98|1203.88|6
1651721930000|2022-05-05 03:38:50|1221.17|1204.07|1221.17|1204.07|1221.17|1204.07|1221.17|1204.07|1
1651721940000|2022-05-05 03:39:00|1221.1|1204|1221.03|1203.93|1221.1|1204|1221.03|1203.93|2
1651721950000|2022-05-05 03:39:10|1221.04|1203.94|1221.31|1204.21|1221.31|1204.21|1221.04|1203.94|5
1651721960000|2022-05-05 03:39:20|1221.24|1204.14|1221.32|1204.22|1221.38|1204.28|1221.24|1204.14|3
1651721970000|2022-05-05 03:39:30|1221.22|1204.12|1221.22|1204.12|1221.22|1204.12|1221.22|1204.12|1
1651721980000|2022-05-05 03:39:40|1221.08|1203.98|1221.14|1204.04|1221.14|1204.04|1221.08|1203.98|5
1651721990000|2022-05-05 03:39:50|1221.12|1204.02|1221.12|1204.02|1221.17|1204.07|1221.12|1204.02|5
1651722000000|2022-05-05 03:40:00|1221.08|1203.98|1221.32|1204.22|1221.32|1204.22|1221.01|1203.91|3
1651722010000|2022-05-05 03:40:10|1221.34|1204.24|1221.61|1204.51|1221.61|1204.51|1221.34|1204.24|10
1651722020000|2022-05-05 03:40:20|1221.67|1204.57|1222.04|1204.94|1222.06|1204.96|1221.67|1204.57|12
1651722030000|2022-05-05 03:40:30|1222.06|1204.96|1222.04|1204.94|1222.32|1205.22|1222.04|1204.94|20
1651722040000|2022-05-05 03:40:40|1222.13|1205.03|1222.36|1205.26|1222.38|1205.28|1222.09|1204.99|17
1651722050000|2022-05-05 03:40:50|1222.48|1205.38|1222.6|1205.5|1222.98|1205.88|1222.05|1204.95|21
1651722060000|2022-05-05 03:41:00|1222.62|1205.52|1222.35|1205.25|1222.63|1205.53|1222.04|1204.94|5
1651722070000|2022-05-05 03:41:10|1222.45|1205.35|1222.42|1205.32|1222.45|1205.35|1222.42|1205.32|2
1651722080000|2022-05-05 03:41:20|1222.21|1205.11|1222.2|1205.1|1222.21|1205.11|1222.2|1205.1|2
1651722090000|2022-05-05 03:41:30|1222.21|1205.11|1222.21|1205.11|1222.21|1205.11|1222.2|1205.1|3
1651722100000|2022-05-05 03:41:40|1222.2|1205.1|1222.2|1205.1|1222.23|1205.13|1222.1|1205|12
1651722110000|2022-05-05 03:41:50|1222.24|1205.14|1221.75|1204.65|1222.24|1205.14|1221.58|1204.48|10
1651722120000|2022-05-05 03:42:00|1221.77|1204.67|1221.96|1204.86|1222.03|1204.93|1221.77|1204.67|14
1651722130000|2022-05-05 03:42:10|1221.88|1204.78|1222.09|1204.99|1222.12|1205.02|1221.88|1204.78|10
1651722140000|2022-05-05 03:42:20|1222.07|1204.97|1222.23|1205.13|1222.23|1205.13|1221.95|1204.85|12
1651722150000|2022-05-05 03:42:30|1222.24|1205.14|1222.23|1205.13|1222.24|1205.14|1222.23|1205.13|2
1651722160000|2022-05-05 03:42:40|1222.22|1205.12|1222.1|1205|1222.22|1205.12|1222.1|1205|4
1651722170000|2022-05-05 03:42:50|1222.11|1205.01|1222.1|1205|1222.13|1205.03|1222.1|1205|4
1651722180000|2022-05-05 03:43:00|1222.19|1205.09|1222.19|1205.09|1222.2|1205.1|1222.19|1205.09|3
1651722190000|2022-05-05 03:43:10|1222.08|1204.98|1222.08|1204.98|1222.08|1204.98|1222.08|1204.98|1
1651722210000|2022-05-05 03:43:30|1222.06|1204.96|1221.85|1204.75|1222.06|1204.96|1221.84|1204.74|5
1651722220000|2022-05-05 03:43:40|1221.54|1204.44|1222.05|1204.95|1222.09|1204.99|1221.54|1204.44|16
1651722230000|2022-05-05 03:43:50|1222.01|1204.91|1222.02|1204.92|1222.03|1204.93|1222|1204.9|6
1651722240000|2022-05-05 03:44:00|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1
1651722250000|2022-05-05 03:44:10|1222.17|1205.07|1222.08|1204.98|1222.17|1205.07|1222.08|1204.98|2
1651722270000|2022-05-05 03:44:30|1222.09|1204.99|1222.06|1204.96|1222.09|1204.99|1222.06|1204.96|2
1651722280000|2022-05-05 03:44:40|1222.17|1205.07|1222.14|1205.04|1222.17|1205.07|1222.11|1205.01|3
1651722300000|2022-05-05 03:45:00|1222.11|1205.01|1222.11|1205.01|1222.21|1205.11|1222.11|1205.01|4
1651722310000|2022-05-05 03:45:10|1222.12|1205.02|1222.12|1205.02|1222.13|1205.03|1222.12|1205.02|3
1651722320000|2022-05-05 03:45:20|1222.13|1205.03|1222.17|1205.07|1222.17|1205.07|1222.13|1205.03|4
1651722330000|2022-05-05 03:45:30|1222.11|1205.01|1222.12|1205.02|1222.12|1205.02|1222.11|1205.01|2
1651722340000|2022-05-05 03:45:40|1222.1|1205|1222.05|1204.95|1222.1|1205|1222.05|1204.95|2
1651722350000|2022-05-05 03:45:50|1222.06|1204.96|1222.84|1205.74|1222.93|1205.83|1222.05|1204.95|20
1651722360000|2022-05-05 03:46:00|1222.85|1205.75|1223.55|1206.45|1223.55|1206.45|1222.84|1205.74|14
1651722370000|2022-05-05 03:46:10|1223.68|1206.58|1223.7|1206.6|1223.7|1206.6|1223.63|1206.53|7
1651722380000|2022-05-05 03:46:20|1223.71|1206.61|1223.75|1206.65|1223.75|1206.65|1223.71|1206.61|5
1651722390000|2022-05-05 03:46:30|1224|1206.9|1224.04|1206.94|1224.04|1206.94|1223.99|1206.89|4
1651722400000|2022-05-05 03:46:40|1224.06|1206.96|1224.06|1206.96|1224.06|1206.96|1224.06|1206.96|1
1651722410000|2022-05-05 03:46:50|1224.03|1206.93|1224.05|1206.95|1224.18|1207.08|1223.84|1206.74|9
1651722420000|2022-05-05 03:47:00|1223.8|1206.7|1223.29|1206.19|1223.8|1206.7|1223.12|1206.02|16
1651722430000|2022-05-05 03:47:10|1223.3|1206.2|1223.34|1206.24|1223.34|1206.24|1223.3|1206.2|4
1651722460000|2022-05-05 03:47:40|1223.38|1206.28|1223.43|1206.33|1223.46|1206.36|1223.38|1206.28|14
1651722470000|2022-05-05 03:47:50|1223.42|1206.32|1223.39|1206.29|1223.42|1206.32|1223.35|1206.25|6
1651722480000|2022-05-05 03:48:00|1223.48|1206.38|1223.64|1206.54|1223.64|1206.54|1223.48|1206.38|2
1651722500000|2022-05-05 03:48:20|1223.6|1206.5|1224.11|1207.01|1224.12|1207.02|1223.6|1206.5|10
1651722510000|2022-05-05 03:48:30|1224.13|1207.03|1224.11|1207.01|1224.14|1207.04|1224.1|1207|10
1651722520000|2022-05-05 03:48:40|1224.13|1207.03|1224.2|1207.1|1224.2|1207.1|1224.13|1207.03|2
1651722530000|2022-05-05 03:48:50|1224.22|1207.12|1224.2|1207.1|1224.22|1207.12|1224.2|1207.1|2
1651722540000|2022-05-05 03:49:00|1224.19|1207.09|1224.13|1207.03|1224.19|1207.09|1224.13|1207.03|6
1651722550000|2022-05-05 03:49:10|1224.14|1207.04|1225.09|1207.99|1225.12|1208.02|1224.09|1206.99|25
1651722560000|2022-05-05 03:49:20|1225.08|1207.98|1225.05|1207.95|1225.08|1207.98|1225.02|1207.92|3
1651722570000|2022-05-05 03:49:30|1225.03|1207.93|1224.16|1207.06|1225.03|1207.93|1224.16|1207.06|8
1651722580000|2022-05-05 03:49:40|1224.17|1207.07|1224.17|1207.07|1224.17|1207.07|1224.17|1207.07|1
1651722590000|2022-05-05 03:49:50|1224.22|1207.12|1224.17|1207.07|1224.23|1207.13|1224.17|1207.07|4
1651722600000|2022-05-05 03:50:00|1224.54|1207.44|1224.9|1207.8|1224.91|1207.81|1224.52|1207.42|9
1651722610000|2022-05-05 03:50:10|1224.91|1207.81|1224.96|1207.86|1225.02|1207.92|1224.88|1207.78|14
1651722620000|2022-05-05 03:50:20|1224.99|1207.89|1224.94|1207.84|1224.99|1207.89|1224.93|1207.83|13
1651722630000|2022-05-05 03:50:30|1224.98|1207.88|1224.22|1207.12|1224.98|1207.88|1224.21|1207.11|6
1651722640000|2022-05-05 03:50:40|1224.23|1207.13|1224.35|1207.25|1224.35|1207.25|1224.11|1207.01|8
1651722660000|2022-05-05 03:51:00|1224.39|1207.29|1224.43|1207.33|1224.44|1207.34|1224.39|1207.29|4
1651722670000|2022-05-05 03:51:10|1224.42|1207.32|1224.35|1207.25|1224.44|1207.34|1224.35|1207.25|4
1651722680000|2022-05-05 03:51:20|1224.3|1207.2|1224.48|1207.38|1224.57|1207.47|1224.3|1207.2|11
1651722690000|2022-05-05 03:51:30|1224.46|1207.36|1224.41|1207.31|1224.46|1207.36|1224.41|1207.31|2
1651722700000|2022-05-05 03:51:40|1224.37|1207.27|1224.37|1207.27|1224.37|1207.27|1224.37|1207.27|1
1651722710000|2022-05-05 03:51:50|1224.17|1207.07|1224.01|1206.91|1224.19|1207.09|1223.99|1206.89|9
1651722720000|2022-05-05 03:52:00|1224.04|1206.94|1224.1|1207|1224.16|1207.06|1224.03|1206.93|5
1651722730000|2022-05-05 03:52:10|1224.08|1206.98|1224.34|1207.24|1224.34|1207.24|1224.08|1206.98|9
1651722740000|2022-05-05 03:52:20|1224.33|1207.23|1224.36|1207.26|1224.36|1207.26|1224.33|1207.23|3
1651722750000|2022-05-05 03:52:30|1224.35|1207.25|1224.35|1207.25|1224.35|1207.25|1224.35|1207.25|1
1651722760000|2022-05-05 03:52:40|1224.3|1207.2|1224.08|1206.98|1224.3|1207.2|1224.07|1206.97|5
1651722780000|2022-05-05 03:53:00|1223.98|1206.88|1223.98|1206.88|1223.98|1206.88|1223.97|1206.87|3
1651722790000|2022-05-05 03:53:10|1224.05|1206.95|1223.95|1206.85|1224.05|1206.95|1223.95|1206.85|4
1651722800000|2022-05-05 03:53:20|1224.01|1206.91|1224.04|1206.94|1224.04|1206.94|1224.01|1206.91|3
1651722810000|2022-05-05 03:53:30|1223.98|1206.88|1224|1206.9|1224.01|1206.91|1223.92|1206.82|6
1651722850000|2022-05-05 03:54:10|1223.99|1206.89|1224.04|1206.94|1224.04|1206.94|1223.99|1206.89|2
1651722860000|2022-05-05 03:54:20|1224.11|1207.01|1224.11|1207.01|1224.11|1207.01|1224.11|1207.01|1
1651722870000|2022-05-05 03:54:30|1224.12|1207.02|1224.12|1207.02|1224.12|1207.02|1224.12|1207.02|1
1651722880000|2022-05-05 03:54:40|1224.11|1207.01|1224|1206.9|1224.11|1207.01|1223.94|1206.84|4
1651722900000|2022-05-05 03:55:00|1223.94|1206.84|1224.09|1206.99|1224.09|1206.99|1223.94|1206.84|6
1651722910000|2022-05-05 03:55:10|1224.08|1206.98|1224.08|1206.98|1224.08|1206.98|1224.08|1206.98|1
1651722920000|2022-05-05 03:55:20|1224.27|1207.17|1224.27|1207.17|1224.28|1207.18|1224.27|1207.17|9
1651722940000|2022-05-05 03:55:40|1224.15|1207.05|1223.51|1206.41|1224.16|1207.06|1223.35|1206.25|11
1651722960000|2022-05-05 03:56:00|1223.43|1206.33|1223.73|1206.63|1223.73|1206.63|1223.43|1206.33|2
1651722970000|2022-05-05 03:56:10|1223.65|1206.55|1223.66|1206.56|1223.66|1206.56|1223.65|1206.55|2
1651722990000|2022-05-05 03:56:30|1223.65|1206.55|1223.43|1206.33|1223.65|1206.55|1223.32|1206.22|5
1651723000000|2022-05-05 03:56:40|1223.42|1206.32|1223.42|1206.32|1223.42|1206.32|1223.42|1206.32|1
1651723010000|2022-05-05 03:56:50|1223.41|1206.31|1223.37|1206.27|1223.41|1206.31|1223.37|1206.27|3
1651723020000|2022-05-05 03:57:00|1223.35|1206.25|1223.35|1206.25|1223.35|1206.25|1223.35|1206.25|1
1651723030000|2022-05-05 03:57:10|1223.38|1206.28|1223.96|1206.86|1223.98|1206.88|1223.36|1206.26|9
1651723040000|2022-05-05 03:57:20|1223.98|1206.88|1224.1|1207|1224.25|1207.15|1223.96|1206.86|10
1651723050000|2022-05-05 03:57:30|1224.02|1206.92|1224.02|1206.92|1224.02|1206.92|1224.02|1206.92|1
1651723060000|2022-05-05 03:57:40|1224.01|1206.91|1224.02|1206.92|1224.03|1206.93|1224.01|1206.91|6
1651723070000|2022-05-05 03:57:50|1224.01|1206.91|1223.29|1206.19|1224.01|1206.91|1223.29|1206.19|11
1651723080000|2022-05-05 03:58:00|1223.18|1206.08|1223.1|1206|1223.25|1206.15|1223.03|1205.93|12
1651723100000|2022-05-05 03:58:20|1223.14|1206.04|1223.29|1206.19|1223.32|1206.22|1223.14|1206.04|7
1651723110000|2022-05-05 03:58:30|1223.48|1206.38|1223.37|1206.27|1223.48|1206.38|1223.34|1206.24|5
1651723120000|2022-05-05 03:58:40|1223.4|1206.3|1223.37|1206.27|1223.4|1206.3|1223.37|1206.27|4
1651723130000|2022-05-05 03:58:50|1223.29|1206.19|1223.81|1206.71|1223.81|1206.71|1223.29|1206.19|7
1651723140000|2022-05-05 03:59:00|1223.84|1206.74|1223.91|1206.81|1223.92|1206.82|1223.76|1206.66|7
1651723150000|2022-05-05 03:59:10|1223.92|1206.82|1223.92|1206.82|1223.92|1206.82|1223.91|1206.81|3
1651723160000|2022-05-05 03:59:20|1224.05|1206.95|1224.08|1206.98|1224.08|1206.98|1223.95|1206.85|7
1651723180000|2022-05-05 03:59:40|1224.01|1206.91|1223.49|1206.39|1224.01|1206.91|1223.43|1206.33|8
1651723190000|2022-05-05 03:59:50|1223.46|1206.36|1224.05|1206.95|1224.05|1206.95|1223.46|1206.36|14
1651723200000|2022-05-05 04:00:00|1224.08|1206.98|1223.98|1206.88|1224.08|1206.98|1223.98|1206.88|3
1651723210000|2022-05-05 04:00:10|1223.96|1206.86|1224.25|1207.15|1224.26|1207.16|1223.96|1206.86|11
1651723230000|2022-05-05 04:00:30|1224.3|1207.2|1224.15|1207.05|1224.3|1207.2|1224.12|1207.02|16
1651723240000|2022-05-05 04:00:40|1224.17|1207.07|1224.17|1207.07|1224.17|1207.07|1224.17|1207.07|1
1651723250000|2022-05-05 04:00:50|1224.15|1207.05|1223.82|1206.72|1224.23|1207.13|1223.82|1206.72|6
1651723260000|2022-05-05 04:01:00|1223.8|1206.7|1222.08|1204.98|1223.8|1206.7|1221.81|1204.71|21
1651723270000|2022-05-05 04:01:10|1222.07|1204.97|1222.11|1205.01|1222.11|1205.01|1222.07|1204.97|9
1651723280000|2022-05-05 04:01:20|1222.07|1204.97|1221.51|1204.41|1222.07|1204.97|1221.2|1204.1|16
1651723290000|2022-05-05 04:01:30|1221.54|1204.44|1222.12|1205.02|1222.12|1205.02|1221.54|1204.44|10
1651723310000|2022-05-05 04:01:50|1222.11|1205.01|1222.05|1204.95|1222.11|1205.01|1221.94|1204.84|13
1651723320000|2022-05-05 04:02:00|1222.11|1205.01|1222.16|1205.06|1222.31|1205.21|1221.83|1204.73|11
1651723330000|2022-05-05 04:02:10|1222.17|1205.07|1222.25|1205.15|1222.25|1205.15|1222.17|1205.07|2
1651723340000|2022-05-05 04:02:20|1222.24|1205.14|1222.29|1205.19|1222.33|1205.23|1222.24|1205.14|6
1651723350000|2022-05-05 04:02:30|1222.1|1205|1222.18|1205.08|1222.18|1205.08|1222.1|1205|4
1651723360000|2022-05-05 04:02:40|1222.25|1205.15|1222.09|1204.99|1222.27|1205.17|1222.06|1204.96|9
1651723370000|2022-05-05 04:02:50|1222.05|1204.95|1221.5|1204.4|1222.05|1204.95|1221.16|1204.06|9
1651723380000|2022-05-05 04:03:00|1221.62|1204.52|1221.32|1204.22|1221.62|1204.52|1221.26|1204.16|4
1651723400000|2022-05-05 04:03:20|1221.31|1204.21|1221.53|1204.43|1221.53|1204.43|1221.31|1204.21|3
1651723420000|2022-05-05 04:03:40|1221.56|1204.46|1221.59|1204.49|1221.59|1204.49|1221.56|1204.46|2
1651723430000|2022-05-05 04:03:50|1221.65|1204.55|1222|1204.9|1222.01|1204.91|1221.64|1204.54|10
1651723440000|2022-05-05 04:04:00|1221.88|1204.78|1222.07|1204.97|1222.13|1205.03|1221.88|1204.78|6
1651723450000|2022-05-05 04:04:10|1222.06|1204.96|1222.06|1204.96|1222.06|1204.96|1222.06|1204.96|1
1651723460000|2022-05-05 04:04:20|1222.07|1204.97|1222.16|1205.06|1222.17|1205.07|1222.06|1204.96|10
1651723470000|2022-05-05 04:04:30|1222.3|1205.2|1222.41|1205.31|1223.06|1205.96|1222.16|1205.06|24
1651723480000|2022-05-05 04:04:40|1222.4|1205.3|1222.29|1205.19|1222.4|1205.3|1222.14|1205.04|15
1651723490000|2022-05-05 04:04:50|1222.4|1205.3|1222.31|1205.21|1222.45|1205.35|1222.18|1205.08|12
1651723500000|2022-05-05 04:05:00|1222.3|1205.2|1222.18|1205.08|1222.53|1205.43|1222.18|1205.08|11
1651723510000|2022-05-05 04:05:10|1222.19|1205.09|1222.32|1205.22|1222.32|1205.22|1222.19|1205.09|6
1651723520000|2022-05-05 04:05:20|1222.33|1205.23|1222.39|1205.29|1222.47|1205.37|1222.31|1205.21|5
1651723530000|2022-05-05 04:05:30|1222.31|1205.21|1222.33|1205.23|1222.33|1205.23|1222.31|1205.21|5
1651723550000|2022-05-05 04:05:50|1222.48|1205.38|1222.35|1205.25|1222.48|1205.38|1222.2|1205.1|9
1651723560000|2022-05-05 04:06:00|1222.37|1205.27|1222.27|1205.17|1222.41|1205.31|1222.25|1205.15|7
1651723570000|2022-05-05 04:06:10|1222.33|1205.23|1222.21|1205.11|1222.33|1205.23|1222.21|1205.11|4
1651723590000|2022-05-05 04:06:30|1222.22|1205.12|1222.01|1204.91|1222.22|1205.12|1222.01|1204.91|2
1651723600000|2022-05-05 04:06:40|1222.02|1204.92|1222.29|1205.19|1222.3|1205.2|1222.02|1204.92|8
1651723610000|2022-05-05 04:06:50|1222.11|1205.01|1222.25|1205.15|1222.25|1205.15|1222.11|1205.01|6
1651723620000|2022-05-05 04:07:00|1222.28|1205.18|1222|1204.9|1222.28|1205.18|1222|1204.9|9
1651723630000|2022-05-05 04:07:10|1222.03|1204.93|1221.97|1204.87|1222.03|1204.93|1221.97|1204.87|6
1651723640000|2022-05-05 04:07:20|1221.96|1204.86|1221.59|1204.49|1221.96|1204.86|1221.42|1204.32|5
1651723650000|2022-05-05 04:07:30|1221.38|1204.28|1221.38|1204.28|1221.38|1204.28|1221.38|1204.28|1
1651723670000|2022-05-05 04:07:50|1221.39|1204.29|1221.36|1204.26|1221.39|1204.29|1221.36|1204.26|7
1651723680000|2022-05-05 04:08:00|1221.35|1204.25|1221.35|1204.25|1221.35|1204.25|1221.35|1204.25|1
1651723710000|2022-05-05 04:08:30|1221.47|1204.37|1221.47|1204.37|1221.47|1204.37|1221.47|1204.37|1
1651723730000|2022-05-05 04:08:50|1221.31|1204.21|1221.31|1204.21|1221.31|1204.21|1221.31|1204.21|1
1651723740000|2022-05-05 04:09:00|1221.34|1204.24|1221.36|1204.26|1221.38|1204.28|1221.33|1204.23|6
1651723750000|2022-05-05 04:09:10|1221.35|1204.25|1221.59|1204.49|1221.59|1204.49|1221.35|1204.25|3
1651723760000|2022-05-05 04:09:20|1221.6|1204.5|1221.98|1204.88|1221.98|1204.88|1221.6|1204.5|8
1651723770000|2022-05-05 04:09:30|1221.97|1204.87|1221.99|1204.89|1222.01|1204.91|1221.97|1204.87|4
1651723780000|2022-05-05 04:09:40|1222|1204.9|1222.01|1204.91|1222.02|1204.92|1222|1204.9|4
1651723790000|2022-05-05 04:09:50|1222|1204.9|1221.96|1204.86|1222.04|1204.94|1221.95|1204.85|7
1651723800000|2022-05-05 04:10:00|1222.02|1204.92|1222.22|1205.12|1222.51|1205.41|1222.02|1204.92|23
1651723810000|2022-05-05 04:10:10|1222.23|1205.13|1222.08|1204.98|1222.24|1205.14|1222.07|1204.97|4
1651723820000|2022-05-05 04:10:20|1222.07|1204.97|1222.73|1205.63|1222.74|1205.64|1222.03|1204.93|11
1651723830000|2022-05-05 04:10:30|1222.7|1205.6|1222.82|1205.72|1222.86|1205.76|1222.7|1205.6|11
1651723840000|2022-05-05 04:10:40|1222.73|1205.63|1222.43|1205.33|1222.79|1205.69|1222.43|1205.33|9
1651723850000|2022-05-05 04:10:50|1222.14|1205.04|1222.09|1204.99|1222.16|1205.06|1222.02|1204.92|14
1651723860000|2022-05-05 04:11:00|1222.08|1204.98|1222.01|1204.91|1222.08|1204.98|1222|1204.9|15
1651723870000|2022-05-05 04:11:10|1222|1204.9|1222.02|1204.92|1222.03|1204.93|1222|1204.9|9
1651723880000|2022-05-05 04:11:20|1222.03|1204.93|1221.74|1204.64|1222.06|1204.96|1221.74|1204.64|5
1651723890000|2022-05-05 04:11:30|1221.73|1204.63|1221.66|1204.56|1221.73|1204.63|1221.53|1204.43|4
1651723900000|2022-05-05 04:11:40|1221.35|1204.25|1221.64|1204.54|1221.64|1204.54|1221.35|1204.25|8
1651723910000|2022-05-05 04:11:50|1221.57|1204.47|1221.56|1204.46|1221.57|1204.47|1221.56|1204.46|2
1651723920000|2022-05-05 04:12:00|1221.51|1204.41|1221.37|1204.27|1221.51|1204.41|1221.37|1204.27|4
1651723930000|2022-05-05 04:12:10|1221.31|1204.21|1221.31|1204.21|1221.31|1204.21|1221.31|1204.21|1
1651723940000|2022-05-05 04:12:20|1221.26|1204.16|1221.26|1204.16|1221.26|1204.16|1221.26|1204.16|1
1651723950000|2022-05-05 04:12:30|1221.42|1204.32|1221.42|1204.32|1221.42|1204.32|1221.42|1204.32|1
1651723970000|2022-05-05 04:12:50|1221.37|1204.27|1221.37|1204.27|1221.37|1204.27|1221.37|1204.27|1
1651723980000|2022-05-05 04:13:00|1221.44|1204.34|1221.44|1204.34|1221.48|1204.38|1221.28|1204.18|8
1651723990000|2022-05-05 04:13:10|1221.28|1204.18|1221.29|1204.19|1221.29|1204.19|1221.28|1204.18|2
1651724000000|2022-05-05 04:13:20|1221.14|1204.04|1220.57|1203.47|1221.14|1204.04|1220.45|1203.35|10
1651724010000|2022-05-05 04:13:30|1220.52|1203.42|1219.95|1202.85|1220.58|1203.48|1219.95|1202.85|16
1651724020000|2022-05-05 04:13:40|1219.55|1202.45|1219.7|1202.6|1219.73|1202.63|1219.28|1202.18|10
1651724030000|2022-05-05 04:13:50|1219.73|1202.63|1219.65|1202.55|1219.74|1202.64|1219.64|1202.54|6
1651724040000|2022-05-05 04:14:00|1219.64|1202.54|1219.37|1202.27|1219.64|1202.54|1219.37|1202.27|9
1651724050000|2022-05-05 04:14:10|1219.54|1202.44|1218.92|1201.82|1219.54|1202.44|1218.83|1201.73|9
1651724060000|2022-05-05 04:14:20|1218.9|1201.8|1218.63|1201.53|1218.9|1201.8|1218.63|1201.53|5
1651724070000|2022-05-05 04:14:30|1218.72|1201.62|1218.72|1201.62|1218.78|1201.68|1218.71|1201.61|9
1651724080000|2022-05-05 04:14:40|1218.76|1201.66|1218.76|1201.66|1218.76|1201.66|1218.76|1201.66|1
1651724090000|2022-05-05 04:14:50|1218.62|1201.52|1218.7|1201.6|1218.7|1201.6|1218.41|1201.31|7
1651724100000|2022-05-05 04:15:00|1218.62|1201.52|1219.02|1201.92|1219.04|1201.94|1218.62|1201.52|7
1651724110000|2022-05-05 04:15:10|1219|1201.9|1219.09|1201.99|1219.12|1202.02|1218.97|1201.87|9
1651724120000|2022-05-05 04:15:20|1219.12|1202.02|1219.12|1202.02|1219.12|1202.02|1219.12|1202.02|1
1651724130000|2022-05-05 04:15:30|1219.18|1202.08|1219.18|1202.08|1219.18|1202.08|1219.18|1202.08|1
1651724140000|2022-05-05 04:15:40|1219.26|1202.16|1219.17|1202.07|1219.32|1202.22|1219.16|1202.06|5
1651724150000|2022-05-05 04:15:50|1219.19|1202.09|1219.17|1202.07|1219.2|1202.1|1219.17|1202.07|4
1651724160000|2022-05-05 04:16:00|1219.11|1202.01|1219.15|1202.05|1219.15|1202.05|1219.11|1202.01|2
1651724170000|2022-05-05 04:16:10|1219.12|1202.02|1219.14|1202.04|1219.15|1202.05|1219.12|1202.02|4
1651724180000|2022-05-05 04:16:20|1219.13|1202.03|1219.12|1202.02|1219.13|1202.03|1219.12|1202.02|4
1651724190000|2022-05-05 04:16:30|1219.13|1202.03|1219.1|1202|1219.13|1202.03|1219.1|1202|2
1651724200000|2022-05-05 04:16:40|1219.13|1202.03|1219.22|1202.12|1219.22|1202.12|1219.1|1202|3
1651724210000|2022-05-05 04:16:50|1219.26|1202.16|1219.21|1202.11|1219.26|1202.16|1219.15|1202.05|8
1651724220000|2022-05-05 04:17:00|1219.2|1202.1|1218.85|1201.75|1219.2|1202.1|1218.57|1201.47|13
1651724230000|2022-05-05 04:17:10|1218.46|1201.36|1218.96|1201.86|1218.97|1201.87|1218.46|1201.36|4
1651724240000|2022-05-05 04:17:20|1219.06|1201.96|1219.06|1201.96|1219.06|1201.96|1219.05|1201.95|5
1651724250000|2022-05-05 04:17:30|1219.05|1201.95|1219.05|1201.95|1219.08|1201.98|1219.01|1201.91|11
1651724260000|2022-05-05 04:17:40|1219.04|1201.94|1219.05|1201.95|1219.08|1201.98|1218.99|1201.89|7
1651724270000|2022-05-05 04:17:50|1219.08|1201.98|1219.05|1201.95|1219.12|1202.02|1219.05|1201.95|6
1651724280000|2022-05-05 04:18:00|1219.06|1201.96|1219.83|1202.73|1219.83|1202.73|1219.06|1201.96|9
1651724290000|2022-05-05 04:18:10|1219.77|1202.67|1219.37|1202.27|1219.81|1202.71|1219.37|1202.27|14
1651724300000|2022-05-05 04:18:20|1219.16|1202.06|1219.09|1201.99|1219.16|1202.06|1219.09|1201.99|2
1651724310000|2022-05-05 04:18:30|1219.1|1202|1219.16|1202.06|1219.16|1202.06|1219.1|1202|2
1651724320000|2022-05-05 04:18:40|1219.12|1202.02|1219.12|1202.02|1219.12|1202.02|1219.12|1202.02|1
1651724330000|2022-05-05 04:18:50|1219.08|1201.98|1219.09|1201.99|1219.09|1201.99|1219.08|1201.98|2
1651724340000|2022-05-05 04:19:00|1219.12|1202.02|1219.6|1202.5|1219.8|1202.7|1219.12|1202.02|8
1651724350000|2022-05-05 04:19:10|1219.59|1202.49|1219.84|1202.74|1219.84|1202.74|1219.59|1202.49|6
1651724360000|2022-05-05 04:19:20|1219.85|1202.75|1219.85|1202.75|1219.85|1202.75|1219.84|1202.74|3
1651724370000|2022-05-05 04:19:30|1219.84|1202.74|1219.88|1202.78|1219.88|1202.78|1219.84|1202.74|3
1651724380000|2022-05-05 04:19:40|1219.9|1202.8|1219.9|1202.8|1219.9|1202.8|1219.9|1202.8|1
1651724390000|2022-05-05 04:19:50|1219.98|1202.88|1220.01|1202.91|1220.01|1202.91|1219.97|1202.87|3
1651724400000|2022-05-05 04:20:00|1220.08|1202.98|1220|1202.9|1220.13|1203.03|1219.98|1202.88|6
1651724410000|2022-05-05 04:20:10|1219.99|1202.89|1220.13|1203.03|1220.13|1203.03|1219.99|1202.89|2
1651724430000|2022-05-05 04:20:30|1220.11|1203.01|1220.22|1203.12|1220.22|1203.12|1220.06|1202.96|4
1651724450000|2022-05-05 04:20:50|1220.23|1203.13|1220.25|1203.15|1220.25|1203.15|1220.23|1203.13|3
1651724460000|2022-05-05 04:21:00|1220.28|1203.18|1220.17|1203.07|1220.28|1203.18|1220.14|1203.04|6
1651724470000|2022-05-05 04:21:10|1220.23|1203.13|1220.22|1203.12|1220.25|1203.15|1220.22|1203.12|7
1651724480000|2022-05-05 04:21:20|1220.25|1203.15|1220.22|1203.12|1220.25|1203.15|1220.22|1203.12|2
1651724490000|2022-05-05 04:21:30|1220.2|1203.1|1220.2|1203.1|1220.22|1203.12|1220.19|1203.09|4
1651724500000|2022-05-05 04:21:40|1220.19|1203.09|1220.22|1203.12|1220.22|1203.12|1220.19|1203.09|2
1651724510000|2022-05-05 04:21:50|1220.2|1203.1|1220.2|1203.1|1220.2|1203.1|1220.2|1203.1|1
1651724520000|2022-05-05 04:22:00|1220.22|1203.12|1221.01|1203.91|1221.03|1203.93|1220.22|1203.12|8
1651724530000|2022-05-05 04:22:10|1221.05|1203.95|1221.24|1204.14|1221.24|1204.14|1221.02|1203.92|11
1651724540000|2022-05-05 04:22:20|1221.31|1204.21|1221.31|1204.21|1221.31|1204.21|1221.31|1204.21|1
1651724560000|2022-05-05 04:22:40|1221.32|1204.22|1221.32|1204.22|1221.34|1204.24|1221.32|1204.22|3
1651724570000|2022-05-05 04:22:50|1221.39|1204.29|1221.39|1204.29|1221.39|1204.29|1221.39|1204.29|1
1651724580000|2022-05-05 04:23:00|1221.61|1204.51|1221.3|1204.2|1221.61|1204.51|1221.27|1204.17|5
1651724590000|2022-05-05 04:23:10|1221.23|1204.13|1221.47|1204.37|1221.47|1204.37|1221.23|1204.13|2
1651724610000|2022-05-05 04:23:30|1221.57|1204.47|1221.48|1204.38|1221.57|1204.47|1221.33|1204.23|7
1651724620000|2022-05-05 04:23:40|1221.41|1204.31|1221.41|1204.31|1221.41|1204.31|1221.41|1204.31|1
1651724630000|2022-05-05 04:23:50|1221.44|1204.34|1221.44|1204.34|1221.44|1204.34|1221.44|1204.34|1
1651724640000|2022-05-05 04:24:00|1221.51|1204.41|1221.85|1204.75|1221.92|1204.82|1221.51|1204.41|11
1651724650000|2022-05-05 04:24:10|1222.04|1204.94|1222.03|1204.93|1222.08|1204.98|1221.97|1204.87|8
1651724660000|2022-05-05 04:24:20|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1
1651724680000|2022-05-05 04:24:40|1222.04|1204.94|1222.03|1204.93|1222.05|1204.95|1222.03|1204.93|3
1651724690000|2022-05-05 04:24:50|1222.02|1204.92|1222.03|1204.93|1222.03|1204.93|1222.02|1204.92|2
1651724700000|2022-05-05 04:25:00|1222.06|1204.96|1222.05|1204.95|1222.09|1204.99|1222.05|1204.95|6
1651724710000|2022-05-05 04:25:10|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1
1651724720000|2022-05-05 04:25:20|1222.12|1205.02|1222.12|1205.02|1222.12|1205.02|1222.12|1205.02|1
1651724730000|2022-05-05 04:25:30|1222.13|1205.03|1222.13|1205.03|1222.13|1205.03|1222.05|1204.95|6
1651724740000|2022-05-05 04:25:40|1222.05|1204.95|1222.12|1205.02|1222.13|1205.03|1222.05|1204.95|9
1651724750000|2022-05-05 04:25:50|1222.15|1205.05|1222.19|1205.09|1222.19|1205.09|1222.02|1204.92|10
1651724760000|2022-05-05 04:26:00|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1222.05|1204.95|1
1651724780000|2022-05-05 04:26:20|1222.02|1204.92|1222.05|1204.95|1222.05|1204.95|1222.02|1204.92|2
1651724820000|2022-05-05 04:27:00|1222.1|1205|1222.1|1205|1222.1|1205|1222.1|1205|1
1651724850000|2022-05-05 04:27:30|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1222.07|1204.97|1
1651724860000|2022-05-05 04:27:40|1222.06|1204.96|1221.58|1204.48|1222.1|1205|1221.58|1204.48|10
1651724870000|2022-05-05 04:27:50|1221.66|1204.56|1221.51|1204.41|1221.66|1204.56|1221.51|1204.41|4
1651724880000|2022-05-05 04:28:00|1221.49|1204.39|1221.49|1204.39|1221.49|1204.39|1221.49|1204.39|1
1651724890000|2022-05-05 04:28:10|1221.55|1204.45|1221.48|1204.38|1221.55|1204.45|1221.48|1204.38|2
1651724900000|2022-05-05 04:28:20|1221.42|1204.32|1221.42|1204.32|1221.42|1204.32|1221.42|1204.32|1
1651724910000|2022-05-05 04:28:30|1221.46|1204.36|1221.43|1204.33|1221.46|1204.36|1221.38|1204.28|4
1651724920000|2022-05-05 04:28:40|1221.45|1204.35|1221.45|1204.35|1221.45|1204.35|1221.45|1204.35|1
1651724930000|2022-05-05 04:28:50|1221.36|1204.26|1221.38|1204.28|1221.39|1204.29|1221.36|1204.26|5
1651724940000|2022-05-05 04:29:00|1221.4|1204.3|1221.35|1204.25|1221.48|1204.38|1221.35|1204.25|4
1651724950000|2022-05-05 04:29:10|1221.43|1204.33|1221.42|1204.32|1221.43|1204.33|1221.41|1204.31|3
1651724970000|2022-05-05 04:29:30|1221.39|1204.29|1221.26|1204.16|1221.41|1204.31|1221.26|1204.16|3
1651724990000|2022-05-05 04:29:50|1221.43|1204.33|1221.4|1204.3|1221.43|1204.33|1221.4|1204.3|2
1651725000000|2022-05-05 04:30:00|1221.64|1204.54|1221.81|1204.71|1221.81|1204.71|1221.41|1204.31|13
1651725010000|2022-05-05 04:30:10|1221.79|1204.69|1221.79|1204.69|1221.79|1204.69|1221.79|1204.69|1
1651725020000|2022-05-05 04:30:20|1221.76|1204.66|1221.49|1204.39|1221.76|1204.66|1221.49|1204.39|3
1651725040000|2022-05-05 04:30:40|1221.27|1204.17|1221.28|1204.18|1221.29|1204.19|1221.27|1204.17|3
1651725050000|2022-05-05 04:30:50|1221.26|1204.16|1221.26|1204.16|1221.26|1204.16|1221.26|1204.16|1
1651725060000|2022-05-05 04:31:00|1221.44|1204.34|1221.44|1204.34|1221.44|1204.34|1221.44|1204.34|1
1651725070000|2022-05-05 04:31:10|1221.45|1204.35|1221.46|1204.36|1221.46|1204.36|1221.45|1204.35|2
1651725080000|2022-05-05 04:31:20|1221.45|1204.35|1221.47|1204.37|1221.47|1204.37|1221.45|1204.35|3
1651725090000|2022-05-05 04:31:30|1221.46|1204.36|1221.46|1204.36|1221.46|1204.36|1221.46|1204.36|1
1651725100000|2022-05-05 04:31:40|1221.39|1204.29|1221.6|1204.5|1221.6|1204.5|1221.39|1204.29|2
1651725110000|2022-05-05 04:31:50|1221.57|1204.47|1221.57|1204.47|1221.57|1204.47|1221.57|1204.47|1
1651725120000|2022-05-05 04:32:00|1221.61|1204.51|1221.55|1204.45|1221.61|1204.51|1221.55|1204.45|5
1651725130000|2022-05-05 04:32:10|1221.58|1204.48|1221.54|1204.44|1221.58|1204.48|1221.49|1204.39|5
1651725140000|2022-05-05 04:32:20|1221.59|1204.49|1221.48|1204.38|1221.59|1204.49|1221.48|1204.38|3
1651725150000|2022-05-05 04:32:30|1221.36|1204.26|1221.08|1203.98|1221.36|1204.26|1221.08|1203.98|3
1651725160000|2022-05-05 04:32:40|1221.07|1203.97|1220.65|1203.55|1221.2|1204.1|1220.57|1203.47|14
1651725180000|2022-05-05 04:33:00|1220.58|1203.48|1220.07|1202.97|1220.58|1203.48|1220.05|1202.95|11
1651725190000|2022-05-05 04:33:10|1220.02|1202.92|1219.81|1202.71|1220.02|1202.92|1219.81|1202.71|7
1651725200000|2022-05-05 04:33:20|1219.46|1202.36|1219.48|1202.38|1219.52|1202.42|1219.46|1202.36|7
1651725210000|2022-05-05 04:33:30|1219.5|1202.4|1219.54|1202.44|1219.54|1202.44|1219.5|1202.4|4
1651725230000|2022-05-05 04:33:50|1219.56|1202.46|1219.29|1202.19|1219.6|1202.5|1219.29|1202.19|3
1651725240000|2022-05-05 04:34:00|1219.28|1202.18|1219.3|1202.2|1219.3|1202.2|1219.28|1202.18|2
1651725250000|2022-05-05 04:34:10|1219.26|1202.16|1219.26|1202.16|1219.26|1202.16|1219.26|1202.16|1
1651725260000|2022-05-05 04:34:20|1219.4|1202.3|1219.34|1202.24|1219.4|1202.3|1219.34|1202.24|2
1651725280000|2022-05-05 04:34:40|1219.27|1202.17|1219.27|1202.17|1219.27|1202.17|1219.27|1202.17|1
1651725290000|2022-05-05 04:34:50|1219.22|1202.12|1219.22|1202.12|1219.25|1202.15|1219.22|1202.12|4
1651725300000|2022-05-05 04:35:00|1219.29|1202.19|1219.27|1202.17|1219.3|1202.2|1219.27|1202.17|6
1651725310000|2022-05-05 04:35:10|1219.26|1202.16|1219.26|1202.16|1219.28|1202.18|1219.26|1202.16|4
1651725320000|2022-05-05 04:35:20|1219.3|1202.2|1219.45|1202.35|1219.45|1202.35|1219.26|1202.16|8
1651725330000|2022-05-05 04:35:30|1219.42|1202.32|1219.38|1202.28|1219.42|1202.32|1219.11|1202.01|10
1651725340000|2022-05-05 04:35:40|1219.35|1202.25|1219.39|1202.29|1219.39|1202.29|1219.35|1202.25|3
1651725350000|2022-05-05 04:35:50|1219.41|1202.31|1219.26|1202.16|1219.44|1202.34|1219.26|1202.16|5
1651725360000|2022-05-05 04:36:00|1219.3|1202.2|1219.9|1202.8|1220.01|1202.91|1219.3|1202.2|13
1651725370000|2022-05-05 04:36:10|1219.89|1202.79|1219.27|1202.17|1219.94|1202.84|1219.27|1202.17|9
1651725380000|2022-05-05 04:36:20|1219.34|1202.24|1219.16|1202.06|1219.34|1202.24|1219.16|1202.06|6
1651725390000|2022-05-05 04:36:30|1219.2|1202.1|1219.2|1202.1|1219.2|1202.1|1219.2|1202.1|1
1651725420000|2022-05-05 04:37:00|1219.06|1201.96|1219.12|1202.02|1219.12|1202.02|1219.06|1201.96|2
1651725450000|2022-05-05 04:37:30|1219.18|1202.08|1219.21|1202.11|1219.21|1202.11|1219.18|1202.08|2
1651725460000|2022-05-05 04:37:40|1219.17|1202.07|1219.17|1202.07|1219.17|1202.07|1219.17|1202.07|1
1651725470000|2022-05-05 04:37:50|1219.21|1202.11|1219.17|1202.07|1219.21|1202.11|1219.17|1202.07|2
1651725480000|2022-05-05 04:38:00|1219.09|1201.99|1219.09|1201.99|1219.09|1201.99|1219.09|1201.99|1
1651725490000|2022-05-05 04:38:10|1219.1|1202|1219.21|1202.11|1219.21|1202.11|1219.1|1202|4
1651725510000|2022-05-05 04:38:30|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1
1651725520000|2022-05-05 04:38:40|1219.26|1202.16|1219.26|1202.16|1219.26|1202.16|1219.26|1202.16|1
1651725530000|2022-05-05 04:38:50|1219.13|1202.03|1219.09|1201.99|1219.28|1202.18|1219.03|1201.93|7
1651725540000|2022-05-05 04:39:00|1219.18|1202.08|1219.12|1202.02|1219.18|1202.08|1219.09|1201.99|6
1651725550000|2022-05-05 04:39:10|1219.13|1202.03|1219.18|1202.08|1219.2|1202.1|1219.11|1202.01|7
1651725560000|2022-05-05 04:39:20|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1219.15|1202.05|1
1651725570000|2022-05-05 04:39:30|1219.18|1202.08|1219.18|1202.08|1219.18|1202.08|1219.18|1202.08|1
1651725580000|2022-05-05 04:39:40|1219.04|1201.94|1219.15|1202.05|1219.15|1202.05|1219.01|1201.91|4
1651725590000|2022-05-05 04:39:50|1219.14|1202.04|1219.14|1202.04|1219.15|1202.05|1219.14|1202.04|3
1651725600000|2022-05-05 04:40:00|1219.06|1201.96|1219.08|1201.98|1219.17|1202.07|1219.05|1201.95|9
1651725610000|2022-05-05 04:40:10|1219.12|1202.02|1219.18|1202.08|1219.18|1202.08|1219.12|1202.02|3
1651725630000|2022-05-05 04:40:30|1219.19|1202.09|1219.27|1202.17|1219.27|1202.17|1219.19|1202.09|2
1651725640000|2022-05-05 04:40:40|1219.26|1202.16|1219.28|1202.18|1219.28|1202.18|1219.26|1202.16|2
1651725660000|2022-05-05 04:41:00|1219.29|1202.19|1219.28|1202.18|1219.4|1202.3|1219.27|1202.17|9
1651725670000|2022-05-05 04:41:10|1219.27|1202.17|1219.27|1202.17|1219.33|1202.23|1219.27|1202.17|11
1651725680000|2022-05-05 04:41:20|1219.28|1202.18|1219.34|1202.24|1219.34|1202.24|1219.27|1202.17|5
1651725690000|2022-05-05 04:41:30|1219.33|1202.23|1219.34|1202.24|1219.34|1202.24|1219.26|1202.16|9
1651725700000|2022-05-05 04:41:40|1219.3|1202.2|1219.34|1202.24|1219.34|1202.24|1219.23|1202.13|6
1651725710000|2022-05-05 04:41:50|1219.31|1202.21|1219.3|1202.2|1219.34|1202.24|1219.06|1201.96|6
1651725720000|2022-05-05 04:42:00|1219.03|1201.93|1219.08|1201.98|1219.08|1201.98|1219.02|1201.92|5
1651725730000|2022-05-05 04:42:10|1219.09|1201.99|1219.09|1201.99|1219.09|1201.99|1219.09|1201.99|1
1651725740000|2022-05-05 04:42:20|1219.04|1201.94|1219.05|1201.95|1219.1|1202|1218.86|1201.76|5
1651725750000|2022-05-05 04:42:30|1219|1201.9|1219.1|1202|1219.1|1202|1218.98|1201.88|8
1651725760000|2022-05-05 04:42:40|1219.09|1201.99|1219.11|1202.01|1219.11|1202.01|1219.04|1201.94|5
1651725770000|2022-05-05 04:42:50|1219.6|1202.5|1219.94|1202.84|1219.97|1202.87|1219.6|1202.5|8
1651725780000|2022-05-05 04:43:00|1219.95|1202.85|1220.07|1202.97|1220.1|1203|1219.95|1202.85|17
1651725790000|2022-05-05 04:43:10|1220.06|1202.96|1220.8|1203.7|1220.8|1203.7|1220.06|1202.96|13
1651725800000|2022-05-05 04:43:20|1220.96|1203.86|1221.15|1204.05|1221.2|1204.1|1220.87|1203.77|15
1651725810000|2022-05-05 04:43:30|1221.2|1204.1|1221.15|1204.05|1221.2|1204.1|1221.12|1204.02|8
1651725820000|2022-05-05 04:43:40|1221.13|1204.03|1221.14|1204.04|1221.16|1204.06|1221.12|1204.02|8
1651725830000|2022-05-05 04:43:50|1221.12|1204.02|1221.13|1204.03|1221.15|1204.05|1221.12|1204.02|10
1651725840000|2022-05-05 04:44:00|1220.84|1203.74|1221.01|1203.91|1221.1|1204|1220.84|1203.74|16
1651725850000|2022-05-05 04:44:10|1221.02|1203.92|1221.04|1203.94|1221.14|1204.04|1221.02|1203.92|15
1651725860000|2022-05-05 04:44:20|1220.95|1203.85|1221.05|1203.95|1221.07|1203.97|1220.95|1203.85|11
1651725870000|2022-05-05 04:44:30|1221.15|1204.05|1221.7|1204.6|1221.76|1204.66|1221.15|1204.05|12
1651725880000|2022-05-05 04:44:40|1221.76|1204.66|1222.05|1204.95|1222.05|1204.95|1221.71|1204.61|9
1651725890000|2022-05-05 04:44:50|1222.07|1204.97|1221.95|1204.85|1222.08|1204.98|1221.84|1204.74|16
1651725900000|2022-05-05 04:45:00|1221.99|1204.89|1221.99|1204.89|1222.05|1204.95|1221.62|1204.52|31
1651725910000|2022-05-05 04:45:10|1222.07|1204.97|1222.07|1204.97|1222.25|1205.15|1222|1204.9|24
1651725920000|2022-05-05 04:45:20|1222.01|1204.91|1221.98|1204.88|1222.07|1204.97|1221.94|1204.84|15
1651725930000|2022-05-05 04:45:30|1221.99|1204.89|1222.03|1204.93|1222.07|1204.97|1221.97|1204.87|16
1651725940000|2022-05-05 04:45:40|1221.94|1204.84|1222.13|1205.03|1222.13|1205.03|1221.94|1204.84|9
1651725950000|2022-05-05 04:45:50|1222.11|1205.01|1222.07|1204.97|1222.23|1205.13|1222.01|1204.91|14
1651725960000|2022-05-05 04:46:00|1222.1|1205|1222.05|1204.95|1222.11|1205.01|1222.01|1204.91|11
1651725970000|2022-05-05 04:46:10|1222|1204.9|1222.04|1204.94|1222.07|1204.97|1221.98|1204.88|7
1651725980000|2022-05-05 04:46:20|1222.03|1204.93|1221.98|1204.88|1222.04|1204.94|1221.97|1204.87|8
1651725990000|2022-05-05 04:46:30|1221.73|1204.63|1221.3|1204.2|1221.97|1204.87|1221.3|1204.2|15
1651726000000|2022-05-05 04:46:40|1221.25|1204.15|1221.21|1204.11|1221.28|1204.18|1221.19|1204.09|6
1651726010000|2022-05-05 04:46:50|1221.07|1203.97|1221.07|1203.97|1221.12|1204.02|1220.97|1203.87|8
1651726020000|2022-05-05 04:47:00|1220.99|1203.89|1220.99|1203.89|1220.99|1203.89|1220.99|1203.89|1
1651726030000|2022-05-05 04:47:10|1221.01|1203.91|1221.03|1203.93|1221.03|1203.93|1221.01|1203.91|2
1651726040000|2022-05-05 04:47:20|1221.04|1203.94|1221.15|1204.05|1221.19|1204.09|1221.01|1203.91|11
1651726050000|2022-05-05 04:47:30|1221.17|1204.07|1221.74|1204.64|1221.74|1204.64|1221.06|1203.96|8
1651726060000|2022-05-05 04:47:40|1221.75|1204.65|1221.3|1204.2|1221.75|1204.65|1221.28|1204.18|9
1651726070000|2022-05-05 04:47:50|1221.07|1203.97|1221.1|1204|1221.1|1204|1221.07|1203.97|3
1651726080000|2022-05-05 04:48:00|1221.13|1204.03|1221.11|1204.01|1221.13|1204.03|1221.11|1204.01|3
1651726100000|2022-05-05 04:48:20|1221.12|1204.02|1221.07|1203.97|1221.2|1204.1|1221.07|1203.97|7
1651726110000|2022-05-05 04:48:30|1221.12|1204.02|1221.85|1204.75|1221.88|1204.78|1221.12|1204.02|9
1651726130000|2022-05-05 04:48:50|1221.84|1204.74|1221.68|1204.58|1221.84|1204.74|1221.66|1204.56|4
1651726140000|2022-05-05 04:49:00|1221.71|1204.61|1221.86|1204.76|1221.86|1204.76|1221.71|1204.61|5
1651726150000|2022-05-05 04:49:10|1221.87|1204.77|1221.94|1204.84|1221.96|1204.86|1221.83|1204.73|8
1651726160000|2022-05-05 04:49:20|1222.11|1205.01|1222|1204.9|1222.12|1205.02|1222|1204.9|3
1651726170000|2022-05-05 04:49:30|1222.02|1204.92|1221.93|1204.83|1222.02|1204.92|1221.92|1204.82|14
1651726180000|2022-05-05 04:49:40|1221.95|1204.85|1222|1204.9|1222.05|1204.95|1221.94|1204.84|16
1651726190000|2022-05-05 04:49:50|1221.97|1204.87|1222.01|1204.91|1222.03|1204.93|1221.94|1204.84|13
1651726200000|2022-05-05 04:50:00|1221.9|1204.8|1221.98|1204.88|1221.99|1204.89|1221.87|1204.77|9
1651726210000|2022-05-05 04:50:10|1221.99|1204.89|1222.01|1204.91|1222.01|1204.91|1221.98|1204.88|4
1651726220000|2022-05-05 04:50:20|1221.58|1204.48|1221.49|1204.39|1221.6|1204.5|1221.49|1204.39|11
1651726230000|2022-05-05 04:50:30|1221.5|1204.4|1221.76|1204.66|1221.82|1204.72|1221.5|1204.4|5
1651726240000|2022-05-05 04:50:40|1221.75|1204.65|1221.8|1204.7|1221.83|1204.73|1221.74|1204.64|7
1651726260000|2022-05-05 04:51:00|1221.85|1204.75|1221.85|1204.75|1221.89|1204.79|1221.7|1204.6|7
1651726270000|2022-05-05 04:51:10|1221.83|1204.73|1221.28|1204.18|1221.91|1204.81|1221.15|1204.05|16
1651726280000|2022-05-05 04:51:20|1221.11|1204.01|1221.13|1204.03|1221.16|1204.06|1221.09|1203.99|8
1651726290000|2022-05-05 04:51:30|1221.06|1203.96|1221.09|1203.99|1221.1|1204|1221.04|1203.94|12
1651726300000|2022-05-05 04:51:40|1221.1|1204|1221.2|1204.1|1221.2|1204.1|1221.1|1204|3
1651726310000|2022-05-05 04:51:50|1221.18|1204.08|1221.18|1204.08|1221.18|1204.08|1221.18|1204.08|1
1651726320000|2022-05-05 04:52:00|1221.22|1204.12|1221.21|1204.11|1221.22|1204.12|1221.2|1204.1|3
1651726330000|2022-05-05 04:52:10|1221.18|1204.08|1221.31|1204.21|1221.31|1204.21|1221.11|1204.01|5
1651726350000|2022-05-05 04:52:30|1221.28|1204.18|1221.1|1204|1221.28|1204.18|1221.05|1203.95|6
1651726360000|2022-05-05 04:52:40|1221.09|1203.99|1221.09|1203.99|1221.09|1203.99|1221.09|1203.99|1
1651726370000|2022-05-05 04:52:50|1221.07|1203.97|1221.19|1204.09|1221.19|1204.09|1221.03|1203.93|3
1651726380000|2022-05-05 04:53:00|1221.24|1204.14|1221.19|1204.09|1221.24|1204.14|1221.19|1204.09|2
1651726390000|2022-05-05 04:53:10|1221.25|1204.15|1221.25|1204.15|1221.25|1204.15|1221.25|1204.15|1
1651726400000|2022-05-05 04:53:20|1221.15|1204.05|1221.15|1204.05|1221.15|1204.05|1221.15|1204.05|1
1651726410000|2022-05-05 04:53:30|1221.09|1203.99|1221.16|1204.06|1221.16|1204.06|1221.09|1203.99|2
1651726420000|2022-05-05 04:53:40|1221.17|1204.07|1221.29|1204.19|1221.29|1204.19|1221.09|1203.99|11
1651726440000|2022-05-05 04:54:00|1221.09|1203.99|1221.09|1203.99|1221.09|1203.99|1221.05|1203.95|5
1651726450000|2022-05-05 04:54:10|1221.06|1203.96|1221.16|1204.06|1221.16|1204.06|1221.06|1203.96|4
1651726460000|2022-05-05 04:54:20|1221.18|1204.08|1221.15|1204.05|1221.19|1204.09|1221.15|1204.05|3
1651726470000|2022-05-05 04:54:30|1221.2|1204.1|1221.24|1204.14|1221.25|1204.15|1221.2|1204.1|3
1651726480000|2022-05-05 04:54:40|1221.28|1204.18|1221.45|1204.35|1221.49|1204.39|1221.28|1204.18|7
1651726490000|2022-05-05 04:54:50|1221.27|1204.17|1221.41|1204.31|1221.41|1204.31|1221.27|1204.17|13
1651726500000|2022-05-05 04:55:00|1221.66|1204.56|1221.76|1204.66|1221.97|1204.87|1221.64|1204.54|14
1651726510000|2022-05-05 04:55:10|1221.78|1204.68|1221.29|1204.19|1221.78|1204.68|1221.22|1204.12|9
1651726520000|2022-05-05 04:55:20|1221.24|1204.14|1221.24|1204.14|1221.29|1204.19|1221.24|1204.14|4
1651726530000|2022-05-05 04:55:30|1221.25|1204.15|1221.22|1204.12|1221.27|1204.17|1221.02|1203.92|12
1651726540000|2022-05-05 04:55:40|1221.09|1203.99|1221.17|1204.07|1221.17|1204.07|1221.06|1203.96|5
1651726560000|2022-05-05 04:56:00|1221.08|1203.98|1221.1|1204|1221.1|1204|1221.03|1203.93|6
1651726580000|2022-05-05 04:56:20|1220.97|1203.87|1221.09|1203.99|1221.21|1204.11|1220.97|1203.87|11
1651726590000|2022-05-05 04:56:30|1221.04|1203.94|1221.16|1204.06|1221.5|1204.4|1221.04|1203.94|17
1651726600000|2022-05-05 04:56:40|1221.18|1204.08|1221.04|1203.94|1221.31|1204.21|1221.04|1203.94|7
1651726610000|2022-05-05 04:56:50|1221.13|1204.03|1221.14|1204.04|1221.17|1204.07|1221.02|1203.92|12
1651726620000|2022-05-05 04:57:00|1221.13|1204.03|1221.13|1204.03|1221.13|1204.03|1221.12|1204.02|3
1651726630000|2022-05-05 04:57:10|1221.15|1204.05|1221.12|1204.02|1221.15|1204.05|1221.12|1204.02|3
1651726640000|2022-05-05 04:57:20|1221.05|1203.95|1221.09|1203.99|1221.09|1203.99|1221.05|1203.95|2
1651726650000|2022-05-05 04:57:30|1221.14|1204.04|1221.15|1204.05|1221.15|1204.05|1221.1|1204|4
1651726660000|2022-05-05 04:57:40|1221.1|1204|1221.09|1203.99|1221.18|1204.08|1220.99|1203.89|12
1651726670000|2022-05-05 04:57:50|1221.06|1203.96|1221.03|1203.93|1221.14|1204.04|1220.96|1203.86|12
1651726680000|2022-05-05 04:58:00|1221.02|1203.92|1221.07|1203.97|1221.09|1203.99|1220.96|1203.86|10
1651726690000|2022-05-05 04:58:10|1221.04|1203.94|1221.06|1203.96|1221.06|1203.96|1221.04|1203.94|2
1651726700000|2022-05-05 04:58:20|1221.03|1203.93|1220.99|1203.89|1221.03|1203.93|1220.99|1203.89|2
1651726710000|2022-05-05 04:58:30|1220.98|1203.88|1220.98|1203.88|1220.98|1203.88|1220.98|1203.88|1
1651726720000|2022-05-05 04:58:40|1220.96|1203.86|1221.04|1203.94|1221.04|1203.94|1220.96|1203.86|2
1651726740000|2022-05-05 04:59:00|1220.97|1203.87|1220.97|1203.87|1220.97|1203.87|1220.97|1203.87|1
1651726750000|2022-05-05 04:59:10|1220.95|1203.85|1220.95|1203.85|1220.95|1203.85|1220.95|1203.85|1
1651726760000|2022-05-05 04:59:20|1220.96|1203.86|1220.95|1203.85|1220.96|1203.86|1220.95|1203.85|2
1651726770000|2022-05-05 04:59:30|1220.96|1203.86|1220.91|1203.81|1220.96|1203.86|1220.91|1203.81|6
1651726790000|2022-05-05 04:59:50|1220.98|1203.88|1220.97|1203.87|1220.98|1203.88|1220.97|1203.87|2
1651726800000|2022-05-05 05:00:00|1220.96|1203.86|1220.98|1203.88|1220.98|1203.88|1220.96|1203.86|3
1651726810000|2022-05-05 05:00:10|1220.89|1203.79|1220.8|1203.7|1220.89|1203.79|1220.77|1203.67|4
1651726820000|2022-05-05 05:00:20|1220.97|1203.87|1220.8|1203.7|1220.97|1203.87|1220.8|1203.7|2
1651726830000|2022-05-05 05:00:30|1220.97|1203.87|1220.81|1203.71|1220.97|1203.87|1220.79|1203.69|7
1651726840000|2022-05-05 05:00:40|1220.96|1203.86|1220.81|1203.71|1220.96|1203.86|1220.81|1203.71|4
1651726850000|2022-05-05 05:00:50|1220.96|1203.86|1220.81|1203.71|1220.96|1203.86|1220.81|1203.71|4
1651726860000|2022-05-05 05:01:00|1221.01|1203.91|1221.02|1203.92|1221.08|1203.98|1221.01|1203.91|7
1651726870000|2022-05-05 05:01:10|1221.03|1203.93|1221.01|1203.91|1221.03|1203.93|1221.01|1203.91|2
1651726880000|2022-05-05 05:01:20|1221|1203.9|1221.01|1203.91|1221.02|1203.92|1220.93|1203.83|6
1651726890000|2022-05-05 05:01:30|1221.05|1203.95|1220.94|1203.84|1221.06|1203.96|1220.94|1203.84|4
1651726900000|2022-05-05 05:01:40|1220.9|1203.8|1220.96|1203.86|1221.01|1203.91|1220.9|1203.8|4
1651726910000|2022-05-05 05:01:50|1220.95|1203.85|1220.43|1203.33|1220.95|1203.85|1220.27|1203.17|14
1651726920000|2022-05-05 05:02:00|1220.23|1203.13|1220.05|1202.95|1220.23|1203.13|1219.98|1202.88|9
1651726930000|2022-05-05 05:02:10|1220.03|1202.93|1220.23|1203.13|1220.23|1203.13|1220.03|1202.93|5
1651726940000|2022-05-05 05:02:20|1220.16|1203.06|1220.05|1202.95|1220.2|1203.1|1219.98|1202.88|11
1651726950000|2022-05-05 05:02:30|1220.04|1202.94|1220.24|1203.14|1220.24|1203.14|1220.04|1202.94|2
1651726970000|2022-05-05 05:02:50|1220.06|1202.96|1220.06|1202.96|1220.06|1202.96|1220.06|1202.96|1
1651726980000|2022-05-05 05:03:00|1220.15|1203.05|1220.04|1202.94|1220.15|1203.05|1220.04|1202.94|2
1651726990000|2022-05-05 05:03:10|1220.15|1203.05|1220.15|1203.05|1220.15|1203.05|1220.15|1203.05|1
1651727000000|2022-05-05 05:03:20|1220.13|1203.03|1220.13|1203.03|1220.13|1203.03|1220.13|1203.03|1
1651727020000|2022-05-05 05:03:40|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1220.11|1203.01|1
1651727030000|2022-05-05 05:03:50|1220.09|1202.99|1219.48|1202.38|1220.09|1202.99|1219.47|1202.37|8
1651727040000|2022-05-05 05:04:00|1219.3|1202.2|1219.64|1202.54|1219.67|1202.57|1219.3|1202.2|10
1651727050000|2022-05-05 05:04:10|1219.48|1202.38|1219.08|1201.98|1219.64|1202.54|1219.08|1201.98|10
1651727060000|2022-05-05 05:04:20|1219.1|1202|1219.06|1201.96|1219.1|1202|1219.02|1201.92|6
1651727070000|2022-05-05 05:04:30|1219.07|1201.97|1219.07|1201.97|1219.07|1201.97|1219.07|1201.97|1
1651727080000|2022-05-05 05:04:40|1219.14|1202.04|1219.2|1202.1|1219.2|1202.1|1219.14|1202.04|2
1651727090000|2022-05-05 05:04:50|1219.03|1201.93|1219.13|1202.03|1219.14|1202.04|1219.03|1201.93|3
1651727100000|2022-05-05 05:05:00|1219.22|1202.12|1219.09|1201.99|1219.22|1202.12|1219.09|1201.99|9
1651727110000|2022-05-05 05:05:10|1219.12|1202.02|1219.12|1202.02|1219.12|1202.02|1219.12|1202.02|1
1651727120000|2022-05-05 05:05:20|1219.11|1202.01|1219.12|1202.02|1219.12|1202.02|1219.11|1202.01|2
1651727130000|2022-05-05 05:05:30|1219.13|1202.03|1219.11|1202.01|1219.13|1202.03|1219.11|1202.01|2
1651727140000|2022-05-05 05:05:40|1219.06|1201.96|1218.97|1201.87|1219.06|1201.96|1218.97|1201.87|2
1651727150000|2022-05-05 05:05:50|1218.99|1201.89|1218.98|1201.88|1218.99|1201.89|1218.98|1201.88|2
1651727160000|2022-05-05 05:06:00|1219.05|1201.95|1218.95|1201.85|1219.14|1202.04|1218.95|1201.85|8
1651727170000|2022-05-05 05:06:10|1218.96|1201.86|1218.96|1201.86|1219.03|1201.93|1218.96|1201.86|8
1651727180000|2022-05-05 05:06:20|1218.99|1201.89|1219.01|1201.91|1219.01|1201.91|1218.99|1201.89|2
1651727190000|2022-05-05 05:06:30|1219.05|1201.95|1218.81|1201.71|1219.05|1201.95|1218.54|1201.44|12
1651727200000|2022-05-05 05:06:40|1218.8|1201.7|1218.8|1201.7|1218.8|1201.7|1218.8|1201.7|1
1651727220000|2022-05-05 05:07:00|1218.44|1201.34|1218.4|1201.3|1218.44|1201.34|1217.73|1200.63|22
1651727230000|2022-05-05 05:07:10|1218.44|1201.34|1218.1|1201|1218.44|1201.34|1218.07|1200.97|14
1651727240000|2022-05-05 05:07:20|1218.13|1201.03|1218.2|1201.1|1218.2|1201.1|1218.13|1201.03|4
1651727250000|2022-05-05 05:07:30|1218.18|1201.08|1217.99|1200.89|1218.23|1201.13|1217.98|1200.88|13
1651727270000|2022-05-05 05:07:50|1217.92|1200.82|1217.92|1200.82|1217.92|1200.82|1217.92|1200.82|1
1651727280000|2022-05-05 05:08:00|1217.96|1200.86|1217.99|1200.89|1217.99|1200.89|1217.96|1200.86|4
1651727290000|2022-05-05 05:08:10|1217.98|1200.88|1218.02|1200.92|1218.03|1200.93|1217.98|1200.88|9
1651727300000|2022-05-05 05:08:20|1218.03|1200.93|1218.05|1200.95|1218.05|1200.95|1218.03|1200.93|2
1651727320000|2022-05-05 05:08:40|1218.04|1200.94|1218.07|1200.97|1218.07|1200.97|1218.04|1200.94|2
1651727330000|2022-05-05 05:08:50|1218.16|1201.06|1218.03|1200.93|1218.17|1201.07|1218.03|1200.93|3
1651727340000|2022-05-05 05:09:00|1218.04|1200.94|1218.07|1200.97|1218.37|1201.27|1218.03|1200.93|8
1651727360000|2022-05-05 05:09:20|1218.01|1200.91|1218.01|1200.91|1218.01|1200.91|1218.01|1200.91|1
1651727370000|2022-05-05 05:09:30|1217.94|1200.84|1217.93|1200.83|1217.98|1200.88|1217.91|1200.81|4
1651727380000|2022-05-05 05:09:40|1218|1200.9|1217.98|1200.88|1218|1200.9|1217.98|1200.88|2
1651727390000|2022-05-05 05:09:50|1218.02|1200.92|1218.03|1200.93|1218.03|1200.93|1218.01|1200.91|5
1651727400000|2022-05-05 05:10:00|1218.02|1200.92|1218.08|1200.98|1218.09|1200.99|1218.01|1200.91|12
1651727410000|2022-05-05 05:10:10|1218.07|1200.97|1218.04|1200.94|1218.07|1200.97|1218.03|1200.93|3
1651727420000|2022-05-05 05:10:20|1218.05|1200.95|1218|1200.9|1218.05|1200.95|1218|1200.9|3
1651727430000|2022-05-05 05:10:30|1218.05|1200.95|1218.01|1200.91|1218.06|1200.96|1218.01|1200.91|3
1651727440000|2022-05-05 05:10:40|1218.1|1201|1218.11|1201.01|1218.17|1201.07|1218.08|1200.98|10
1651727450000|2022-05-05 05:10:50|1218.08|1200.98|1218.09|1200.99|1218.09|1200.99|1218.08|1200.98|2
1651727460000|2022-05-05 05:11:00|1217.95|1200.85|1218.14|1201.04|1218.16|1201.06|1217.95|1200.85|7
1651727470000|2022-05-05 05:11:10|1218.12|1201.02|1218.02|1200.92|1218.12|1201.02|1217.96|1200.86|7
1651727480000|2022-05-05 05:11:20|1217.64|1200.54|1217.86|1200.76|1217.98|1200.88|1217.64|1200.54|8
1651727490000|2022-05-05 05:11:30|1218|1200.9|1218.03|1200.93|1218.03|1200.93|1218|1200.9|4
1651727500000|2022-05-05 05:11:40|1218.08|1200.98|1218.03|1200.93|1218.08|1200.98|1218.03|1200.93|4
1651727520000|2022-05-05 05:12:00|1217.97|1200.87|1218.01|1200.91|1218.01|1200.91|1217.97|1200.87|4
1651727530000|2022-05-05 05:12:10|1217.94|1200.84|1217.94|1200.84|1217.94|1200.84|1217.94|1200.84|1
1651727540000|2022-05-05 05:12:20|1218|1200.9|1218|1200.9|1218|1200.9|1218|1200.9|1
1651727550000|2022-05-05 05:12:30|1217.95|1200.85|1217.94|1200.84|1217.95|1200.85|1217.94|1200.84|2
1651727560000|2022-05-05 05:12:40|1217.89|1200.79|1218.13|1201.03|1218.13|1201.03|1217.89|1200.79|5
1651727580000|2022-05-05 05:13:00|1218.12|1201.02|1218.04|1200.94|1218.12|1201.02|1218.03|1200.93|7
1651727590000|2022-05-05 05:13:10|1218.11|1201.01|1218.11|1201.01|1218.11|1201.01|1218.11|1201.01|1
1651727600000|2022-05-05 05:13:20|1218.1|1201|1218.12|1201.02|1218.18|1201.08|1218.09|1200.99|10
1651727610000|2022-05-05 05:13:30|1218.16|1201.06|1218.48|1201.38|1218.55|1201.45|1218.15|1201.05|19
1651727620000|2022-05-05 05:13:40|1218.55|1201.45|1218.55|1201.45|1218.55|1201.45|1218.55|1201.45|1
1651727630000|2022-05-05 05:13:50|1218.51|1201.41|1218.65|1201.55|1218.69|1201.59|1218.51|1201.41|4
1651727640000|2022-05-05 05:14:00|1218.7|1201.6|1219.01|1201.91|1219.01|1201.91|1218.7|1201.6|11
1651727650000|2022-05-05 05:14:10|1219.03|1201.93|1219.01|1201.91|1219.09|1201.99|1218.9|1201.8|17
1651727660000|2022-05-05 05:14:20|1219.02|1201.92|1219.06|1201.96|1219.07|1201.97|1219.02|1201.92|4
1651727670000|2022-05-05 05:14:30|1219.07|1201.97|1219.28|1202.18|1219.29|1202.19|1219.06|1201.96|11
1651727680000|2022-05-05 05:14:40|1219.3|1202.2|1219.48|1202.38|1219.48|1202.38|1219.23|1202.13|13
1651727690000|2022-05-05 05:14:50|1219.45|1202.35|1219.98|1202.88|1219.98|1202.88|1219.45|1202.35|18
1651727700000|2022-05-05 05:15:00|1220|1202.9|1220.2|1203.1|1220.24|1203.14|1219.99|1202.89|17
1651727710000|2022-05-05 05:15:10|1220.21|1203.11|1220.79|1203.69|1220.79|1203.69|1220.18|1203.08|9
1651727720000|2022-05-05 05:15:20|1220.8|1203.7|1221.35|1204.25|1221.35|1204.25|1220.7|1203.6|24
1651727730000|2022-05-05 05:15:30|1221.38|1204.28|1221.46|1204.36|1221.77|1204.67|1221.15|1204.05|19
1651727740000|2022-05-05 05:15:40|1221.51|1204.41|1220.59|1203.49|1221.56|1204.46|1220.58|1203.48|25
1651727750000|2022-05-05 05:15:50|1220.55|1203.45|1220.73|1203.63|1220.95|1203.85|1220.55|1203.45|13
1651727760000|2022-05-05 05:16:00|1220.74|1203.64|1220.95|1203.85|1220.95|1203.85|1220.74|1203.64|3
1651727780000|2022-05-05 05:16:20|1220.92|1203.82|1221.11|1204.01|1221.12|1204.02|1220.7|1203.6|14
1651727790000|2022-05-05 05:16:30|1221.06|1203.96|1221.12|1204.02|1221.12|1204.02|1221.06|1203.96|5
1651727800000|2022-05-05 05:16:40|1221.13|1204.03|1221|1203.9|1221.13|1204.03|1221|1203.9|8
1651727810000|2022-05-05 05:16:50|1221.01|1203.91|1221.02|1203.92|1221.04|1203.94|1221.01|1203.91|5
1651727820000|2022-05-05 05:17:00|1221.03|1203.93|1221.01|1203.91|1221.04|1203.94|1220.99|1203.89|5
1651727830000|2022-05-05 05:17:10|1221.02|1203.92|1221.02|1203.92|1221.02|1203.92|1221.02|1203.92|1
1651727840000|2022-05-05 05:17:20|1221.04|1203.94|1221.04|1203.94|1221.04|1203.94|1221.04|1203.94|1
1651727850000|2022-05-05 05:17:30|1221.01|1203.91|1220.96|1203.86|1221.01|1203.91|1220.89|1203.79|10
1651727860000|2022-05-05 05:17:40|1220.99|1203.89|1220.96|1203.86|1220.99|1203.89|1220.94|1203.84|3
1651727870000|2022-05-05 05:17:50|1221|1203.9|1220.6|1203.5|1221|1203.9|1220.6|1203.5|8
1651727880000|2022-05-05 05:18:00|1220.83|1203.73|1220.79|1203.69|1220.83|1203.73|1220.7|1203.6|4
1651727890000|2022-05-05 05:18:10|1220.46|1203.36|1220.46|1203.36|1220.46|1203.36|1220.46|1203.36|1
1651727900000|2022-05-05 05:18:20|1220.57|1203.47|1220.62|1203.52|1220.62|1203.52|1220.57|1203.47|2
1651727910000|2022-05-05 05:18:30|1220.5|1203.4|1220.93|1203.83|1220.94|1203.84|1220.5|1203.4|17
1651727920000|2022-05-05 05:18:40|1220.92|1203.82|1221.13|1204.03|1221.14|1204.04|1220.81|1203.71|15
1651727930000|2022-05-05 05:18:50|1221.1|1204|1221.09|1203.99|1221.12|1204.02|1220.85|1203.75|18
1651727940000|2022-05-05 05:19:00|1221.1|1204|1221.12|1204.02|1221.12|1204.02|1221.03|1203.93|16
1651727950000|2022-05-05 05:19:10|1221.13|1204.03|1221.04|1203.94|1221.13|1204.03|1221.02|1203.92|14
1651727960000|2022-05-05 05:19:20|1221.1|1204|1221.11|1204.01|1221.11|1204.01|1221.05|1203.95|12
1651727970000|2022-05-05 05:19:30|1221.12|1204.02|1220.98|1203.88|1221.13|1204.03|1220.81|1203.71|10
1651727980000|2022-05-05 05:19:40|1220.95|1203.85|1220.93|1203.83|1221.05|1203.95|1220.81|1203.71|11
1651727990000|2022-05-05 05:19:50|1221.05|1203.95|1220.95|1203.85|1221.12|1204.02|1220.79|1203.69|20
1651728000000|2022-05-05 05:20:00|1221.07|1203.97|1221.12|1204.02|1221.17|1204.07|1220.84|1203.74|23
1651728010000|2022-05-05 05:20:10|1221.11|1204.01|1221|1203.9|1221.12|1204.02|1220.84|1203.74|16
1651728020000|2022-05-05 05:20:20|1220.95|1203.85|1220.95|1203.85|1220.95|1203.85|1220.95|1203.85|1
1651728030000|2022-05-05 05:20:30|1220.78|1203.68|1220.4|1203.3|1221.08|1203.98|1220.34|1203.24|11
1651728040000|2022-05-05 05:20:40|1220.42|1203.32|1220.27|1203.17|1220.49|1203.39|1220.14|1203.04|5
1651728050000|2022-05-05 05:20:50|1220.37|1203.27|1220.44|1203.34|1220.52|1203.42|1220.37|1203.27|6
1651728060000|2022-05-05 05:21:00|1220.52|1203.42|1220.73|1203.63|1220.76|1203.66|1220.52|1203.42|12
1651728070000|2022-05-05 05:21:10|1220.68|1203.58|1220.31|1203.21|1220.68|1203.58|1220.3|1203.2|6
1651728080000|2022-05-05 05:21:20|1220.28|1203.18|1220.25|1203.15|1220.28|1203.18|1220.25|1203.15|5
1651728090000|2022-05-05 05:21:30|1220.26|1203.16|1220.06|1202.96|1220.26|1203.16|1220.06|1202.96|3
1651728100000|2022-05-05 05:21:40|1220.05|1202.95|1220.06|1202.96|1220.06|1202.96|1220.05|1202.95|2
1651728110000|2022-05-05 05:21:50|1220.05|1202.95|1219.21|1202.11|1220.05|1202.95|1219.14|1202.04|14
1651728120000|2022-05-05 05:22:00|1219.13|1202.03|1219.15|1202.05|1219.18|1202.08|1219.13|1202.03|3
1651728130000|2022-05-05 05:22:10|1219.03|1201.93|1219.03|1201.93|1219.03|1201.93|1219.03|1201.93|1
1651728140000|2022-05-05 05:22:20|1219.05|1201.95|1219.09|1201.99|1219.09|1201.99|1219.03|1201.93|3
1651728150000|2022-05-05 05:22:30|1219.06|1201.96|1219.77|1202.67|1219.77|1202.67|1219.06|1201.96|10
1651728160000|2022-05-05 05:22:40|1219.75|1202.65|1219.39|1202.29|1219.75|1202.65|1219.31|1202.21|10
1651728170000|2022-05-05 05:22:50|1219.41|1202.31|1219.06|1201.96|1219.41|1202.31|1219.06|1201.96|9
1651728180000|2022-05-05 05:23:00|1218.71|1201.61|1217.92|1200.82|1218.81|1201.71|1217.87|1200.77|21
1651728190000|2022-05-05 05:23:10|1217.85|1200.75|1217.74|1200.64|1218.1|1201|1217.73|1200.63|23
1651728200000|2022-05-05 05:23:20|1217.3|1200.2|1217.36|1200.26|1217.36|1200.26|1217.28|1200.18|4
1651728210000|2022-05-05 05:23:30|1217.35|1200.25|1217.06|1199.96|1217.39|1200.29|1217.05|1199.95|23
1651728220000|2022-05-05 05:23:40|1217.11|1200.01|1217.18|1200.08|1217.37|1200.27|1217.05|1199.95|18
1651728230000|2022-05-05 05:23:50|1217.15|1200.05|1217.07|1199.97|1217.18|1200.08|1217.07|1199.97|11
1651728240000|2022-05-05 05:24:00|1217.06|1199.96|1216.98|1199.88|1217.08|1199.98|1216.98|1199.88|9
1651728250000|2022-05-05 05:24:10|1216.97|1199.87|1216.83|1199.73|1217.07|1199.97|1216.83|1199.73|12
1651728260000|2022-05-05 05:24:20|1216.91|1199.81|1215.89|1198.79|1216.91|1199.81|1215.85|1198.75|19
1651728270000|2022-05-05 05:24:30|1215.97|1198.87|1215.94|1198.84|1215.97|1198.87|1215.9|1198.8|11
1651728280000|2022-05-05 05:24:40|1215.95|1198.85|1215.98|1198.88|1215.98|1198.88|1215.95|1198.85|4
1651728290000|2022-05-05 05:24:50|1216.02|1198.92|1216|1198.9|1216.02|1198.92|1215.96|1198.86|12
1651728300000|2022-05-05 05:25:00|1215.97|1198.87|1215.98|1198.88|1216.02|1198.92|1215.93|1198.83|8
1651728310000|2022-05-05 05:25:10|1215.96|1198.86|1216|1198.9|1216|1198.9|1215.87|1198.77|6
1651728320000|2022-05-05 05:25:20|1215.98|1198.88|1215.7|1198.6|1216.01|1198.91|1215.7|1198.6|19
1651728330000|2022-05-05 05:25:30|1215.97|1198.87|1215.95|1198.85|1216|1198.9|1215.8|1198.7|12
1651728340000|2022-05-05 05:25:40|1215.99|1198.89|1215.72|1198.62|1215.99|1198.89|1215.72|1198.62|2
1651728350000|2022-05-05 05:25:50|1215.96|1198.86|1215.95|1198.85|1216.05|1198.95|1215.92|1198.82|8
1651728360000|2022-05-05 05:26:00|1215.92|1198.82|1215.95|1198.85|1215.95|1198.85|1215.92|1198.82|3
1651728370000|2022-05-05 05:26:10|1215.82|1198.72|1215.64|1198.54|1215.99|1198.89|1215.64|1198.54|9
1651728380000|2022-05-05 05:26:20|1215.69|1198.59|1215.75|1198.65|1215.89|1198.79|1215.57|1198.47|9
1651728390000|2022-05-05 05:26:30|1215.89|1198.79|1215.9|1198.8|1215.96|1198.86|1215.89|1198.79|5
1651728400000|2022-05-05 05:26:40|1215.91|1198.81|1216.04|1198.94|1216.04|1198.94|1215.91|1198.81|6
1651728410000|2022-05-05 05:26:50|1216.03|1198.93|1216.03|1198.93|1216.04|1198.94|1216.03|1198.93|3
1651728420000|2022-05-05 05:27:00|1216.09|1198.99|1216.1|1199|1216.11|1199.01|1216.09|1198.99|6
1651728430000|2022-05-05 05:27:10|1216.11|1199.01|1216.1|1199|1216.11|1199.01|1216.09|1198.99|7
1651728440000|2022-05-05 05:27:20|1216.08|1198.98|1215.99|1198.89|1216.1|1199|1215.94|1198.84|16
1651728450000|2022-05-05 05:27:30|1215.97|1198.87|1215.93|1198.83|1215.97|1198.87|1215.92|1198.82|6
1651728460000|2022-05-05 05:27:40|1215.96|1198.86|1216.04|1198.94|1216.04|1198.94|1215.96|1198.86|2
1651728470000|2022-05-05 05:27:50|1216.01|1198.91|1215.74|1198.64|1216.01|1198.91|1215.73|1198.63|7
1651728480000|2022-05-05 05:28:00|1215.86|1198.76|1215.76|1198.66|1215.86|1198.76|1215.71|1198.61|6
1651728490000|2022-05-05 05:28:10|1215.74|1198.64|1215.79|1198.69|1215.88|1198.78|1215.71|1198.61|12
1651728500000|2022-05-05 05:28:20|1215.77|1198.67|1215.8|1198.7|1215.88|1198.78|1215.71|1198.61|13
1651728510000|2022-05-05 05:28:30|1215.79|1198.69|1215.28|1198.18|1215.79|1198.69|1215.28|1198.18|12
1651728520000|2022-05-05 05:28:40|1215.15|1198.05|1215.12|1198.02|1215.3|1198.2|1215.1|1198|12
1651728530000|2022-05-05 05:28:50|1215.16|1198.06|1215.14|1198.04|1215.16|1198.06|1215.14|1198.04|4
1651728540000|2022-05-05 05:29:00|1215.13|1198.03|1215.13|1198.03|1215.13|1198.03|1215.13|1198.03|1
1651728550000|2022-05-05 05:29:10|1215.1|1198|1215.1|1198|1215.1|1198|1215.1|1198|1
1651728570000|2022-05-05 05:29:30|1215.12|1198.02|1215.12|1198.02|1215.13|1198.03|1215.06|1197.96|6
1651728580000|2022-05-05 05:29:40|1215.11|1198.01|1215.1|1198|1215.11|1198.01|1215.1|1198|2
1651728590000|2022-05-05 05:29:50|1215.09|1197.99|1215.09|1197.99|1215.09|1197.99|1215.09|1197.99|1
1651728600000|2022-05-05 05:30:00|1215.07|1197.97|1214.89|1197.79|1215.07|1197.97|1214.49|1197.39|16
1651728610000|2022-05-05 05:30:10|1214.87|1197.77|1215.07|1197.97|1215.07|1197.97|1214.83|1197.73|9
1651728620000|2022-05-05 05:30:20|1215.08|1197.98|1215.1|1198|1215.1|1198|1215.05|1197.95|10
1651728630000|2022-05-05 05:30:30|1215.12|1198.02|1215.12|1198.02|1215.12|1198.02|1215.08|1197.98|5
1651728640000|2022-05-05 05:30:40|1215.08|1197.98|1215.12|1198.02|1215.12|1198.02|1215.08|1197.98|4
1651728650000|2022-05-05 05:30:50|1215.09|1197.99|1215.05|1197.95|1215.1|1198|1215.05|1197.95|6
1651728660000|2022-05-05 05:31:00|1215.02|1197.92|1214.98|1197.88|1215.06|1197.96|1214.98|1197.88|11
1651728670000|2022-05-05 05:31:10|1214.99|1197.89|1215.06|1197.96|1215.09|1197.99|1214.99|1197.89|8
1651728680000|2022-05-05 05:31:20|1215.07|1197.97|1214.93|1197.83|1215.1|1198|1214.93|1197.83|12
1651728690000|2022-05-05 05:31:30|1214.92|1197.82|1214.95|1197.85|1215|1197.9|1214.92|1197.82|10
1651728700000|2022-05-05 05:31:40|1214.91|1197.81|1214.91|1197.81|1214.91|1197.81|1214.91|1197.81|1
1651728710000|2022-05-05 05:31:50|1214.92|1197.82|1214.35|1197.25|1214.92|1197.82|1214.35|1197.25|11
1651728720000|2022-05-05 05:32:00|1214.38|1197.28|1214.25|1197.15|1214.38|1197.28|1214.23|1197.13|7
1651728730000|2022-05-05 05:32:10|1214.34|1197.24|1214.21|1197.11|1214.59|1197.49|1214.2|1197.1|16
1651728740000|2022-05-05 05:32:20|1214.18|1197.08|1214.18|1197.08|1214.28|1197.18|1214.18|1197.08|13
1651728750000|2022-05-05 05:32:30|1214.17|1197.07|1214.05|1196.95|1214.18|1197.08|1214.05|1196.95|3
1651728760000|2022-05-05 05:32:40|1214.04|1196.94|1213.17|1196.07|1214.08|1196.98|1213.08|1195.98|14
1651728770000|2022-05-05 05:32:50|1213.23|1196.13|1212.91|1195.81|1213.23|1196.13|1212.91|1195.81|6
1651728780000|2022-05-05 05:33:00|1213.04|1195.94|1213.04|1195.94|1213.04|1195.94|1213.04|1195.94|1
1651728790000|2022-05-05 05:33:10|1213.07|1195.97|1213.02|1195.92|1213.09|1195.99|1212.98|1195.88|6
1651728800000|2022-05-05 05:33:20|1213.03|1195.93|1213|1195.9|1213.05|1195.95|1213|1195.9|4
1651728810000|2022-05-05 05:33:30|1212.99|1195.89|1212.98|1195.88|1212.99|1195.89|1212.98|1195.88|2
1651728820000|2022-05-05 05:33:40|1212.99|1195.89|1213.11|1196.01|1213.14|1196.04|1212.99|1195.89|5
1651728830000|2022-05-05 05:33:50|1213.14|1196.04|1213.11|1196.01|1213.28|1196.18|1213.07|1195.97|9
1651728840000|2022-05-05 05:34:00|1213.16|1196.06|1212.21|1195.11|1213.17|1196.07|1212.02|1194.92|17
1651728850000|2022-05-05 05:34:10|1212.41|1195.31|1213.07|1195.97|1213.11|1196.01|1212.28|1195.18|16
1651728860000|2022-05-05 05:34:20|1213.08|1195.98|1213.02|1195.92|1213.1|1196|1212.97|1195.87|13
1651728870000|2022-05-05 05:34:30|1213.03|1195.93|1213.09|1195.99|1213.16|1196.06|1213.02|1195.92|11
1651728880000|2022-05-05 05:34:40|1213.05|1195.95|1213.39|1196.29|1213.46|1196.36|1213.05|1195.95|13
1651728890000|2022-05-05 05:34:50|1213.32|1196.22|1213.82|1196.72|1213.82|1196.72|1213.32|1196.22|10
1651728900000|2022-05-05 05:35:00|1213.72|1196.62|1213.7|1196.6|1213.74|1196.64|1213.62|1196.52|8
1651728910000|2022-05-05 05:35:10|1213.71|1196.61|1214.02|1196.92|1214.05|1196.95|1213.62|1196.52|13
1651728920000|2022-05-05 05:35:20|1214.05|1196.95|1213.97|1196.87|1214.06|1196.96|1213.89|1196.79|19
1651728930000|2022-05-05 05:35:30|1214.04|1196.94|1213.99|1196.89|1214.04|1196.94|1213.98|1196.88|10
1651728940000|2022-05-05 05:35:40|1214.01|1196.91|1214.02|1196.92|1214.02|1196.92|1214.01|1196.91|2
1651728950000|2022-05-05 05:35:50|1214.03|1196.93|1213.96|1196.86|1214.03|1196.93|1213.88|1196.78|9
1651728960000|2022-05-05 05:36:00|1213.94|1196.84|1213.33|1196.23|1213.94|1196.84|1213.18|1196.08|21
1651728970000|2022-05-05 05:36:10|1213.34|1196.24|1213.9|1196.8|1213.9|1196.8|1213.34|1196.24|17
1651728980000|2022-05-05 05:36:20|1213.91|1196.81|1213.86|1196.76|1213.94|1196.84|1213.86|1196.76|6
1651728990000|2022-05-05 05:36:30|1214.01|1196.91|1214.1|1197|1214.1|1197|1214|1196.9|3
1651729000000|2022-05-05 05:36:40|1214.08|1196.98|1214.07|1196.97|1214.1|1197|1214.05|1196.95|7
1651729010000|2022-05-05 05:36:50|1213.99|1196.89|1213.99|1196.89|1214.06|1196.96|1213.99|1196.89|3
1651729020000|2022-05-05 05:37:00|1214.07|1196.97|1214.11|1197.01|1214.2|1197.1|1214|1196.9|10
1651729030000|2022-05-05 05:37:10|1214.13|1197.03|1214.15|1197.05|1214.15|1197.05|1214.13|1197.03|9
1651729040000|2022-05-05 05:37:20|1214.16|1197.06|1214.14|1197.04|1214.16|1197.06|1214.14|1197.04|4
1651729050000|2022-05-05 05:37:30|1214.16|1197.06|1214.05|1196.95|1214.16|1197.06|1213.97|1196.87|7
1651729060000|2022-05-05 05:37:40|1214.01|1196.91|1214.05|1196.95|1214.05|1196.95|1214.01|1196.91|2
1651729080000|2022-05-05 05:38:00|1213.89|1196.79|1213.23|1196.13|1213.89|1196.79|1213.23|1196.13|7
1651729090000|2022-05-05 05:38:10|1213.26|1196.16|1213.56|1196.46|1213.56|1196.46|1213.26|1196.16|6
1651729100000|2022-05-05 05:38:20|1213.59|1196.49|1213.46|1196.36|1213.77|1196.67|1213.35|1196.25|17
1651729110000|2022-05-05 05:38:30|1213.47|1196.37|1213.34|1196.24|1213.47|1196.37|1213.34|1196.24|3
1651729120000|2022-05-05 05:38:40|1213.35|1196.25|1213.99|1196.89|1213.99|1196.89|1213.35|1196.25|7
1651729130000|2022-05-05 05:38:50|1214.04|1196.94|1213.85|1196.75|1214.12|1197.02|1213.29|1196.19|14
1651729140000|2022-05-05 05:39:00|1213.84|1196.74|1213.05|1195.95|1213.84|1196.74|1213.05|1195.95|11
1651729150000|2022-05-05 05:39:10|1213.08|1195.98|1213.2|1196.1|1213.2|1196.1|1213.08|1195.98|5
1651729160000|2022-05-05 05:39:20|1213.19|1196.09|1213.19|1196.09|1213.19|1196.09|1213.19|1196.09|1
1651729170000|2022-05-05 05:39:30|1213.2|1196.1|1213.21|1196.11|1213.61|1196.51|1213.2|1196.1|12
1651729180000|2022-05-05 05:39:40|1213.04|1195.94|1213.04|1195.94|1213.04|1195.94|1213|1195.9|6
1651729190000|2022-05-05 05:39:50|1213|1195.9|1212.25|1195.15|1213|1195.9|1212.1|1195|15
1651729200000|2022-05-05 05:40:00|1212.2|1195.1|1211.94|1194.84|1212.2|1195.1|1211.93|1194.83|7
1651729220000|2022-05-05 05:40:20|1211.95|1194.85|1211.95|1194.85|1211.95|1194.85|1211.95|1194.85|1
1651729230000|2022-05-05 05:40:30|1211.98|1194.88|1211.22|1194.12|1211.98|1194.88|1211.18|1194.08|15
1651729240000|2022-05-05 05:40:40|1211.39|1194.29|1210.91|1193.81|1211.39|1194.29|1210.91|1193.81|19
1651729250000|2022-05-05 05:40:50|1210.81|1193.71|1210.08|1192.98|1210.81|1193.71|1210.08|1192.98|20
1651729260000|2022-05-05 05:41:00|1210.13|1193.03|1210.23|1193.13|1210.23|1193.13|1210.12|1193.02|5
1651729270000|2022-05-05 05:41:10|1210.1|1193|1210.34|1193.24|1210.34|1193.24|1210.1|1193|8
1651729280000|2022-05-05 05:41:20|1210.35|1193.25|1210.91|1193.81|1210.91|1193.81|1210.31|1193.21|6
1651729290000|2022-05-05 05:41:30|1210.99|1193.89|1210.71|1193.61|1210.99|1193.89|1210.49|1193.39|13
1651729300000|2022-05-05 05:41:40|1210.72|1193.62|1210.93|1193.83|1210.93|1193.83|1210.71|1193.61|7
1651729310000|2022-05-05 05:41:50|1211.02|1193.92|1211.14|1194.04|1211.14|1194.04|1210.93|1193.83|14
1651729320000|2022-05-05 05:42:00|1211.07|1193.97|1211.44|1194.34|1211.51|1194.41|1211.04|1193.94|18
1651729330000|2022-05-05 05:42:10|1211.47|1194.37|1211.46|1194.36|1211.51|1194.41|1211.46|1194.36|3
1651729340000|2022-05-05 05:42:20|1211.56|1194.46|1211.56|1194.46|1211.56|1194.46|1211.56|1194.46|1
1651729350000|2022-05-05 05:42:30|1211.67|1194.57|1211.92|1194.82|1211.92|1194.82|1211.64|1194.54|6
1651729360000|2022-05-05 05:42:40|1211.94|1194.84|1212.06|1194.96|1212.06|1194.96|1211.71|1194.61|18
1651729370000|2022-05-05 05:42:50|1212.02|1194.92|1211.86|1194.76|1212.02|1194.92|1211.75|1194.65|13
1651729380000|2022-05-05 05:43:00|1211.68|1194.58|1212.02|1194.92|1212.03|1194.93|1211.68|1194.58|5
1651729390000|2022-05-05 05:43:10|1212.03|1194.93|1212.11|1195.01|1212.11|1195.01|1212.03|1194.93|9
1651729400000|2022-05-05 05:43:20|1212.08|1194.98|1212.1|1195|1212.11|1195.01|1212.07|1194.97|8
1651729410000|2022-05-05 05:43:30|1212.11|1195.01|1212.12|1195.02|1212.12|1195.02|1212.1|1195|4
1651729420000|2022-05-05 05:43:40|1212.09|1194.99|1212.13|1195.03|1212.14|1195.04|1212.07|1194.97|12
1651729430000|2022-05-05 05:43:50|1212.12|1195.02|1212.19|1195.09|1212.19|1195.09|1212.12|1195.02|8
1651729440000|2022-05-05 05:44:00|1212.18|1195.08|1212.99|1195.89|1212.99|1195.89|1212.18|1195.08|14
1651729450000|2022-05-05 05:44:10|1213.11|1196.01|1213.01|1195.91|1213.11|1196.01|1212.94|1195.84|8
1651729460000|2022-05-05 05:44:20|1213.02|1195.92|1213.07|1195.97|1213.07|1195.97|1212.92|1195.82|9
1651729470000|2022-05-05 05:44:30|1213.08|1195.98|1213.08|1195.98|1213.08|1195.98|1212.98|1195.88|5
1651729480000|2022-05-05 05:44:40|1212.98|1195.88|1213.07|1195.97|1213.07|1195.97|1212.98|1195.88|4
1651729490000|2022-05-05 05:44:50|1213.02|1195.92|1213.01|1195.91|1213.02|1195.92|1213.01|1195.91|4
1651729500000|2022-05-05 05:45:00|1213.02|1195.92|1212.74|1195.64|1213.02|1195.92|1212.7|1195.6|19
1651729510000|2022-05-05 05:45:10|1212.79|1195.69|1212.53|1195.43|1212.79|1195.69|1212.53|1195.43|9
1651729520000|2022-05-05 05:45:20|1212.33|1195.23|1212.71|1195.61|1212.71|1195.61|1212.26|1195.16|19
1651729530000|2022-05-05 05:45:30|1212.81|1195.71|1212.73|1195.63|1212.81|1195.71|1212.66|1195.56|14
1651729540000|2022-05-05 05:45:40|1212.76|1195.66|1213.07|1195.97|1213.07|1195.97|1212.76|1195.66|7
1651729550000|2022-05-05 05:45:50|1213.08|1195.98|1213.06|1195.96|1213.09|1195.99|1212.97|1195.87|25
1651729560000|2022-05-05 05:46:00|1213.03|1195.93|1213.14|1196.04|1213.32|1196.22|1213.02|1195.92|22
1651729570000|2022-05-05 05:46:10|1213.15|1196.05|1213.17|1196.07|1213.17|1196.07|1213.09|1195.99|10
1651729580000|2022-05-05 05:46:20|1213.18|1196.08|1213.16|1196.06|1213.19|1196.09|1213.16|1196.06|4
1651729590000|2022-05-05 05:46:30|1213.17|1196.07|1213.1|1196|1213.22|1196.12|1213.1|1196|3
1651729620000|2022-05-05 05:47:00|1213.04|1195.94|1212.99|1195.89|1213.04|1195.94|1212.99|1195.89|2
1651729630000|2022-05-05 05:47:10|1213.01|1195.91|1213.15|1196.05|1213.15|1196.05|1213.01|1195.91|2
1651729650000|2022-05-05 05:47:30|1213.14|1196.04|1213.14|1196.04|1213.14|1196.04|1213.12|1196.02|3
1651729660000|2022-05-05 05:47:40|1213.13|1196.03|1213.13|1196.03|1213.13|1196.03|1213.13|1196.03|1
1651729680000|2022-05-05 05:48:00|1213.12|1196.02|1212.87|1195.77|1213.12|1196.02|1212.8|1195.7|8
1651729690000|2022-05-05 05:48:10|1212.84|1195.74|1211.9|1194.8|1212.84|1195.74|1211.86|1194.76|19
1651729700000|2022-05-05 05:48:20|1212.13|1195.03|1212.1|1195|1212.13|1195.03|1212|1194.9|5
1651729710000|2022-05-05 05:48:30|1212.13|1195.03|1212.2|1195.1|1212.37|1195.27|1212.09|1194.99|14
1651729740000|2022-05-05 05:49:00|1212.19|1195.09|1212.05|1194.95|1212.19|1195.09|1212.05|1194.95|6
1651729750000|2022-05-05 05:49:10|1211.63|1194.53|1211.14|1194.04|1211.69|1194.59|1211.14|1194.04|4
1651729760000|2022-05-05 05:49:20|1211.54|1194.44|1211.54|1194.44|1211.54|1194.44|1211.54|1194.44|1
1651729770000|2022-05-05 05:49:30|1211.55|1194.45|1211.47|1194.37|1211.56|1194.46|1211.3|1194.2|14
1651729780000|2022-05-05 05:49:40|1211.46|1194.36|1211.65|1194.55|1211.66|1194.56|1211.12|1194.02|15
1651729790000|2022-05-05 05:49:50|1211.29|1194.19|1211.29|1194.19|1211.29|1194.19|1211.29|1194.19|1
1651729800000|2022-05-05 05:50:00|1211.28|1194.18|1211.33|1194.23|1211.33|1194.23|1211.28|1194.18|2
1651729810000|2022-05-05 05:50:10|1211.32|1194.22|1211.32|1194.22|1211.32|1194.22|1211.32|1194.22|1
1651729840000|2022-05-05 05:50:40|1211.37|1194.27|1211.42|1194.32|1211.42|1194.32|1211.36|1194.26|4
1651729850000|2022-05-05 05:50:50|1211.21|1194.11|1211.21|1194.11|1211.21|1194.11|1211.21|1194.11|1
1651729860000|2022-05-05 05:51:00|1211.22|1194.12|1211.31|1194.21|1211.31|1194.21|1211.22|1194.12|2
1651729870000|2022-05-05 05:51:10|1211.23|1194.13|1211.44|1194.34|1211.44|1194.34|1211.23|1194.13|8
1651729880000|2022-05-05 05:51:20|1211.3|1194.2|1211.41|1194.31|1211.44|1194.34|1211.3|1194.2|8
1651729900000|2022-05-05 05:51:40|1211.31|1194.21|1210.46|1193.36|1211.31|1194.21|1210.44|1193.34|15
1651729910000|2022-05-05 05:51:50|1210.3|1193.2|1210.15|1193.05|1210.3|1193.2|1210.15|1193.05|4
1651729920000|2022-05-05 05:52:00|1210.26|1193.16|1210.26|1193.16|1210.26|1193.16|1210.26|1193.16|1
1651729930000|2022-05-05 05:52:10|1210.17|1193.07|1210.18|1193.08|1210.18|1193.08|1210.17|1193.07|4
1651729940000|2022-05-05 05:52:20|1210.17|1193.07|1210.23|1193.13|1210.23|1193.13|1210.17|1193.07|3
1651729950000|2022-05-05 05:52:30|1210.21|1193.11|1210.23|1193.13|1210.23|1193.13|1210.21|1193.11|2
1651729960000|2022-05-05 05:52:40|1210.34|1193.24|1210.34|1193.24|1210.34|1193.24|1210.34|1193.24|1
1651729970000|2022-05-05 05:52:50|1210.27|1193.17|1210.21|1193.11|1210.27|1193.17|1210.12|1193.02|3
1651729980000|2022-05-05 05:53:00|1210.11|1193.01|1209.63|1192.53|1210.11|1193.01|1209.6|1192.5|13
1651729990000|2022-05-05 05:53:10|1209.78|1192.68|1209.83|1192.73|1209.9|1192.8|1209.66|1192.56|13
1651730000000|2022-05-05 05:53:20|1209.75|1192.65|1209.79|1192.69|1209.79|1192.69|1209.73|1192.63|5
1651730010000|2022-05-05 05:53:30|1209.73|1192.63|1209.95|1192.85|1210.03|1192.93|1209.65|1192.55|16
1651730020000|2022-05-05 05:53:40|1209.9|1192.8|1209.86|1192.76|1209.9|1192.8|1209.85|1192.75|5
1651730030000|2022-05-05 05:53:50|1209.91|1192.81|1209.66|1192.56|1210.02|1192.92|1209.66|1192.56|10
1651730040000|2022-05-05 05:54:00|1209.88|1192.78|1208.26|1191.16|1209.88|1192.78|1208.18|1191.08|31
1651730050000|2022-05-05 05:54:10|1208.36|1191.26|1208.18|1191.08|1208.42|1191.32|1208.16|1191.06|12
1651730060000|2022-05-05 05:54:20|1208.17|1191.07|1208.11|1191.01|1208.27|1191.17|1208.09|1190.99|18
1651730070000|2022-05-05 05:54:30|1208.12|1191.02|1208.18|1191.08|1208.18|1191.08|1208.12|1191.02|2
1651730080000|2022-05-05 05:54:40|1208.19|1191.09|1208.08|1190.98|1208.24|1191.14|1208.08|1190.98|5
1651730090000|2022-05-05 05:54:50|1208.07|1190.97|1206.97|1189.87|1208.18|1191.08|1206.38|1189.28|22
1651730100000|2022-05-05 05:55:00|1207.12|1190.02|1206.84|1189.74|1207.12|1190.02|1206.53|1189.43|19
1651730110000|2022-05-05 05:55:10|1206.83|1189.73|1206.26|1189.16|1206.83|1189.73|1206.17|1189.07|13
1651730120000|2022-05-05 05:55:20|1206.25|1189.15|1206.19|1189.09|1206.36|1189.26|1206.18|1189.08|11
1651730130000|2022-05-05 05:55:30|1206.14|1189.04|1207.07|1189.97|1207.07|1189.97|1206.14|1189.04|8
1651730140000|2022-05-05 05:55:40|1207.06|1189.96|1206.38|1189.28|1207.06|1189.96|1206.33|1189.23|17
1651730150000|2022-05-05 05:55:50|1207|1189.9|1206.49|1189.39|1207.02|1189.92|1206.43|1189.33|19
1651730160000|2022-05-05 05:56:00|1206.68|1189.58|1207.09|1189.99|1207.13|1190.03|1206.68|1189.58|22
1651730170000|2022-05-05 05:56:10|1207.13|1190.03|1206.27|1189.17|1207.13|1190.03|1206.27|1189.17|22
1651730180000|2022-05-05 05:56:20|1206.32|1189.22|1206.04|1188.94|1206.32|1189.22|1206.04|1188.94|12
1651730190000|2022-05-05 05:56:30|1206.09|1188.99|1206.73|1189.63|1206.74|1189.64|1206.09|1188.99|10
1651730200000|2022-05-05 05:56:40|1206.9|1189.8|1207.15|1190.05|1207.19|1190.09|1206.87|1189.77|15
1651730210000|2022-05-05 05:56:50|1207.1|1190|1207.17|1190.07|1207.19|1190.09|1207.04|1189.94|13
1651730220000|2022-05-05 05:57:00|1207.13|1190.03|1207.69|1190.59|1207.95|1190.85|1207.13|1190.03|10
1651730230000|2022-05-05 05:57:10|1207.9|1190.8|1208.04|1190.94|1208.04|1190.94|1207.74|1190.64|19
1651730240000|2022-05-05 05:57:20|1207.96|1190.86|1207.77|1190.67|1208.05|1190.95|1207.76|1190.66|21
1651730250000|2022-05-05 05:57:30|1207.78|1190.68|1208.07|1190.97|1208.07|1190.97|1207.78|1190.68|8
1651730260000|2022-05-05 05:57:40|1208.05|1190.95|1208.06|1190.96|1208.06|1190.96|1207.99|1190.89|6
1651730270000|2022-05-05 05:57:50|1208.03|1190.93|1208.2|1191.1|1208.2|1191.1|1207.93|1190.83|16
1651730280000|2022-05-05 05:58:00|1208.17|1191.07|1207.97|1190.87|1208.17|1191.07|1207.94|1190.84|13
1651730290000|2022-05-05 05:58:10|1207.99|1190.89|1207.59|1190.49|1207.99|1190.89|1207.59|1190.49|8
1651730300000|2022-05-05 05:58:20|1207.64|1190.54|1207.63|1190.53|1207.68|1190.58|1207.63|1190.53|4
1651730310000|2022-05-05 05:58:30|1207.6|1190.5|1207.03|1189.93|1207.6|1190.5|1207.03|1189.93|4
1651730320000|2022-05-05 05:58:40|1207.6|1190.5|1207.82|1190.72|1207.89|1190.79|1207.6|1190.5|6
1651730330000|2022-05-05 05:58:50|1207.85|1190.75|1207.96|1190.86|1208.01|1190.91|1207.85|1190.75|6
1651730340000|2022-05-05 05:59:00|1207.99|1190.89|1207.96|1190.86|1207.99|1190.89|1207.96|1190.86|7
1651730350000|2022-05-05 05:59:10|1207.93|1190.83|1207.89|1190.79|1207.96|1190.86|1207.86|1190.76|8
1651730360000|2022-05-05 05:59:20|1207.88|1190.78|1207.88|1190.78|1207.88|1190.78|1207.88|1190.78|1
1651730370000|2022-05-05 05:59:30|1207.98|1190.88|1207.65|1190.55|1207.98|1190.88|1207.65|1190.55|4
1651730380000|2022-05-05 05:59:40|1207.79|1190.69|1207.86|1190.76|1207.99|1190.89|1207.79|1190.69|8
1651730390000|2022-05-05 05:59:50|1207.97|1190.87|1207.96|1190.86|1208.06|1190.96|1207.9|1190.8|6
1651730400000|2022-05-05 06:00:00|1208.06|1190.96|1208|1190.9|1208.18|1191.08|1208|1190.9|14
1651730410000|2022-05-05 06:00:10|1207.97|1190.87|1207.73|1190.63|1207.97|1190.87|1207.51|1190.41|14
1651730420000|2022-05-05 06:00:20|1207.7|1190.6|1207.71|1190.61|1207.89|1190.79|1207.57|1190.47|11
1651730430000|2022-05-05 06:00:30|1207.97|1190.87|1208.14|1191.04|1208.18|1191.08|1207.95|1190.85|23
1651730440000|2022-05-05 06:00:40|1208.09|1190.99|1208.09|1190.99|1208.15|1191.05|1208.09|1190.99|8
1651730450000|2022-05-05 06:00:50|1208.07|1190.97|1208.58|1191.48|1208.85|1191.75|1208.07|1190.97|12
1651730460000|2022-05-05 06:01:00|1208.64|1191.54|1208.72|1191.62|1208.9|1191.8|1208.6|1191.5|11
1651730470000|2022-05-05 06:01:10|1208.82|1191.72|1209.37|1192.27|1209.74|1192.64|1208.8|1191.7|27
1651730480000|2022-05-05 06:01:20|1209.36|1192.26|1209.12|1192.02|1209.47|1192.37|1209.12|1192.02|8
1651730490000|2022-05-05 06:01:30|1209.08|1191.98|1209.71|1192.61|1209.74|1192.64|1209.08|1191.98|6
1651730500000|2022-05-05 06:01:40|1209.7|1192.6|1209.73|1192.63|1209.73|1192.63|1209.34|1192.24|13
1651730510000|2022-05-05 06:01:50|1209.71|1192.61|1209.4|1192.3|1209.71|1192.61|1209.34|1192.24|8
1651730520000|2022-05-05 06:02:00|1209.15|1192.05|1209.21|1192.11|1209.24|1192.14|1209.15|1192.05|7
1651730530000|2022-05-05 06:02:10|1209.38|1192.28|1209.48|1192.38|1209.5|1192.4|1209.38|1192.28|5
1651730540000|2022-05-05 06:02:20|1209.35|1192.25|1209.25|1192.15|1209.53|1192.43|1209.25|1192.15|6
1651730550000|2022-05-05 06:02:30|1209.38|1192.28|1209.1|1192|1209.48|1192.38|1209.06|1191.96|7
1651730560000|2022-05-05 06:02:40|1209.11|1192.01|1209.19|1192.09|1209.19|1192.09|1209.11|1192.01|5
1651730570000|2022-05-05 06:02:50|1209.2|1192.1|1209.23|1192.13|1209.23|1192.13|1209.2|1192.1|2
1651730580000|2022-05-05 06:03:00|1209.28|1192.18|1209.85|1192.75|1209.85|1192.75|1209.05|1191.95|15
1651730590000|2022-05-05 06:03:10|1209.8|1192.7|1209.2|1192.1|1209.81|1192.71|1209.2|1192.1|12
1651730600000|2022-05-05 06:03:20|1209.22|1192.12|1209.16|1192.06|1209.22|1192.12|1209.13|1192.03|5
1651730610000|2022-05-05 06:03:30|1209.13|1192.03|1209.75|1192.65|1209.75|1192.65|1209.13|1192.03|7
1651730620000|2022-05-05 06:03:40|1209.87|1192.77|1209.94|1192.84|1210.03|1192.93|1209.87|1192.77|10
1651730630000|2022-05-05 06:03:50|1209.85|1192.75|1209.93|1192.83|1209.94|1192.84|1209.83|1192.73|7
1651730640000|2022-05-05 06:04:00|1210|1192.9|1209.91|1192.81|1210|1192.9|1209.91|1192.81|4
1651730650000|2022-05-05 06:04:10|1209.92|1192.82|1209.89|1192.79|1209.95|1192.85|1209.87|1192.77|6
1651730660000|2022-05-05 06:04:20|1209.9|1192.8|1209.69|1192.59|1209.9|1192.8|1209.69|1192.59|2
1651730670000|2022-05-05 06:04:30|1209.88|1192.78|1209.88|1192.78|1209.88|1192.78|1209.88|1192.78|1
1651730680000|2022-05-05 06:04:40|1209.86|1192.76|1209.86|1192.76|1209.86|1192.76|1209.84|1192.74|3
1651730700000|2022-05-05 06:05:00|1209.81|1192.71|1209.8|1192.7|1209.88|1192.78|1209.8|1192.7|4
1651730710000|2022-05-05 06:05:10|1209.78|1192.68|1209.89|1192.79|1209.89|1192.79|1209.78|1192.68|6
1651730720000|2022-05-05 06:05:20|1209.85|1192.75|1209.79|1192.69|1209.93|1192.83|1209.79|1192.69|3
1651730730000|2022-05-05 06:05:30|1209.85|1192.75|1209.87|1192.77|1209.87|1192.77|1209.85|1192.75|2
1651730740000|2022-05-05 06:05:40|1209.94|1192.84|1209.83|1192.73|1209.94|1192.84|1209.83|1192.73|11
1651730750000|2022-05-05 06:05:50|1209.89|1192.79|1209.83|1192.73|1209.89|1192.79|1209.83|1192.73|2
1651730760000|2022-05-05 06:06:00|1209.89|1192.79|1210|1192.9|1210|1192.9|1209.83|1192.73|8
1651730770000|2022-05-05 06:06:10|1210.01|1192.91|1210.03|1192.93|1210.03|1192.93|1210.01|1192.91|2
1651730780000|2022-05-05 06:06:20|1210.02|1192.92|1210.02|1192.92|1210.02|1192.92|1210.02|1192.92|1
1651730790000|2022-05-05 06:06:30|1210.09|1192.99|1210.09|1192.99|1210.09|1192.99|1210.09|1192.99|1
1651730800000|2022-05-05 06:06:40|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1
1651730810000|2022-05-05 06:06:50|1210|1192.9|1210|1192.9|1210|1192.9|1210|1192.9|1
1651730820000|2022-05-05 06:07:00|1210.08|1192.98|1209.92|1192.82|1210.08|1192.98|1209.92|1192.82|4
1651730830000|2022-05-05 06:07:10|1209.9|1192.8|1209.94|1192.84|1209.94|1192.84|1209.9|1192.8|2
1651730840000|2022-05-05 06:07:20|1209.91|1192.81|1209.91|1192.81|1209.91|1192.81|1209.91|1192.81|1
1651730850000|2022-05-05 06:07:30|1209.94|1192.84|1209.91|1192.81|1209.94|1192.84|1209.89|1192.79|4
1651730860000|2022-05-05 06:07:40|1209.94|1192.84|1209.94|1192.84|1209.94|1192.84|1209.94|1192.84|1
1651730880000|2022-05-05 06:08:00|1209.98|1192.88|1209.92|1192.82|1209.98|1192.88|1209.76|1192.66|5
1651730900000|2022-05-05 06:08:20|1209.89|1192.79|1209.89|1192.79|1209.89|1192.79|1209.89|1192.79|1
1651730910000|2022-05-05 06:08:30|1209.91|1192.81|1209.91|1192.81|1209.91|1192.81|1209.91|1192.81|1
1651730920000|2022-05-05 06:08:40|1209.94|1192.84|1209.93|1192.83|1209.97|1192.87|1209.92|1192.82|8
1651730930000|2022-05-05 06:08:50|1209.94|1192.84|1209.94|1192.84|1209.94|1192.84|1209.93|1192.83|3
1651730940000|2022-05-05 06:09:00|1210.02|1192.92|1209.93|1192.83|1210.02|1192.92|1209.93|1192.83|3
1651730950000|2022-05-05 06:09:10|1209.95|1192.85|1209.95|1192.85|1209.95|1192.85|1209.95|1192.85|1
1651730960000|2022-05-05 06:09:20|1210.01|1192.91|1210.02|1192.92|1210.02|1192.92|1210.01|1192.91|2
1651730970000|2022-05-05 06:09:30|1209.9|1192.8|1210.05|1192.95|1210.05|1192.95|1209.67|1192.57|4
1651730990000|2022-05-05 06:09:50|1209.92|1192.82|1209.92|1192.82|1209.92|1192.82|1209.92|1192.82|1
1651731000000|2022-05-05 06:10:00|1210|1192.9|1209.97|1192.87|1210|1192.9|1209.96|1192.86|3
1651731010000|2022-05-05 06:10:10|1210.01|1192.91|1210.01|1192.91|1210.01|1192.91|1209.97|1192.87|3
1651731020000|2022-05-05 06:10:20|1209.97|1192.87|1209.98|1192.88|1209.98|1192.88|1209.97|1192.87|2
1651731030000|2022-05-05 06:10:30|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1
1651731050000|2022-05-05 06:10:50|1209.94|1192.84|1211.75|1194.65|1211.75|1194.65|1209.94|1192.84|23
1651731060000|2022-05-05 06:11:00|1211.79|1194.69|1212.18|1195.08|1212.18|1195.08|1211.79|1194.69|15
1651731070000|2022-05-05 06:11:10|1212.2|1195.1|1212.1|1195|1212.22|1195.12|1212.02|1194.92|20
1651731080000|2022-05-05 06:11:20|1212.11|1195.01|1212.03|1194.93|1212.21|1195.11|1212.02|1194.92|21
1651731090000|2022-05-05 06:11:30|1212.04|1194.94|1212.36|1195.26|1212.37|1195.27|1212.04|1194.94|15
1651731100000|2022-05-05 06:11:40|1212.24|1195.14|1211.95|1194.85|1212.27|1195.17|1211.94|1194.84|12
1651731110000|2022-05-05 06:11:50|1211.88|1194.78|1211.16|1194.06|1211.88|1194.78|1211.16|1194.06|9
1651731120000|2022-05-05 06:12:00|1211.17|1194.07|1210.96|1193.86|1211.19|1194.09|1210.89|1193.79|8
1651731130000|2022-05-05 06:12:10|1210.89|1193.79|1210.32|1193.22|1211.23|1194.13|1210.32|1193.22|18
1651731140000|2022-05-05 06:12:20|1210.35|1193.25|1210.44|1193.34|1210.44|1193.34|1210.32|1193.22|5
1651731150000|2022-05-05 06:12:30|1210.3|1193.2|1210.37|1193.27|1210.37|1193.27|1210.3|1193.2|4
1651731160000|2022-05-05 06:12:40|1210.3|1193.2|1210.37|1193.27|1210.37|1193.27|1210.3|1193.2|2
1651731170000|2022-05-05 06:12:50|1210.35|1193.25|1210.21|1193.11|1210.35|1193.25|1210.03|1192.93|4
1651731180000|2022-05-05 06:13:00|1210.31|1193.21|1210.98|1193.88|1211.01|1193.91|1210.21|1193.11|17
1651731190000|2022-05-05 06:13:10|1211.02|1193.92|1211.21|1194.11|1211.3|1194.2|1211.02|1193.92|14
1651731200000|2022-05-05 06:13:20|1211.16|1194.06|1211.2|1194.1|1211.21|1194.11|1211.08|1193.98|10
1651731210000|2022-05-05 06:13:30|1211.1|1194|1211.09|1193.99|1211.28|1194.18|1211.06|1193.96|12
1651731220000|2022-05-05 06:13:40|1211.11|1194.01|1211.04|1193.94|1211.15|1194.05|1211|1193.9|14
1651731230000|2022-05-05 06:13:50|1211.01|1193.91|1210.6|1193.5|1211.06|1193.96|1210.28|1193.18|16
1651731240000|2022-05-05 06:14:00|1210.62|1193.52|1210.35|1193.25|1210.62|1193.52|1210.29|1193.19|9
1651731250000|2022-05-05 06:14:10|1210.37|1193.27|1210.3|1193.2|1210.37|1193.27|1210.28|1193.18|11
1651731260000|2022-05-05 06:14:20|1210.32|1193.22|1210.28|1193.18|1210.37|1193.27|1210.28|1193.18|15
1651731270000|2022-05-05 06:14:30|1210.29|1193.19|1210.67|1193.57|1210.67|1193.57|1210.12|1193.02|13
1651731280000|2022-05-05 06:14:40|1210.65|1193.55|1210.57|1193.47|1210.92|1193.82|1210.54|1193.44|7
1651731290000|2022-05-05 06:14:50|1210.54|1193.44|1210.03|1192.93|1210.54|1193.44|1210.03|1192.93|6
1651731300000|2022-05-05 06:15:00|1210.05|1192.95|1210.13|1193.03|1210.15|1193.05|1210.01|1192.91|9
1651731310000|2022-05-05 06:15:10|1210.14|1193.04|1210.2|1193.1|1210.26|1193.16|1210.14|1193.04|17
1651731320000|2022-05-05 06:15:20|1210.19|1193.09|1210.18|1193.08|1210.21|1193.11|1210.18|1193.08|3
1651731330000|2022-05-05 06:15:30|1210.34|1193.24|1210.39|1193.29|1210.43|1193.33|1210.34|1193.24|5
1651731340000|2022-05-05 06:15:40|1210.31|1193.21|1210.33|1193.23|1210.33|1193.23|1210.31|1193.21|2
1651731350000|2022-05-05 06:15:50|1210.28|1193.18|1210.3|1193.2|1210.31|1193.21|1210.28|1193.18|5
1651731360000|2022-05-05 06:16:00|1210.32|1193.22|1210.72|1193.62|1210.72|1193.62|1210.32|1193.22|6
1651731370000|2022-05-05 06:16:10|1210.68|1193.58|1210.67|1193.57|1210.68|1193.58|1210.67|1193.57|2
1651731390000|2022-05-05 06:16:30|1210.69|1193.59|1210.68|1193.58|1210.74|1193.64|1210.67|1193.57|5
1651731400000|2022-05-05 06:16:40|1210.7|1193.6|1210.7|1193.6|1210.7|1193.6|1210.7|1193.6|1
1651731410000|2022-05-05 06:16:50|1210.35|1193.25|1210.78|1193.68|1210.78|1193.68|1210.35|1193.25|3
1651731420000|2022-05-05 06:17:00|1210.7|1193.6|1210.52|1193.42|1210.78|1193.68|1210.4|1193.3|4
1651731430000|2022-05-05 06:17:10|1210.49|1193.39|1210.38|1193.28|1210.52|1193.42|1210.38|1193.28|4
1651731440000|2022-05-05 06:17:20|1210.69|1193.59|1211.05|1193.95|1211.09|1193.99|1210.69|1193.59|17
1651731450000|2022-05-05 06:17:30|1211.06|1193.96|1210.73|1193.63|1211.13|1194.03|1210.73|1193.63|14
1651731460000|2022-05-05 06:17:40|1210.74|1193.64|1211.05|1193.95|1211.05|1193.95|1210.74|1193.64|14
1651731470000|2022-05-05 06:17:50|1211.04|1193.94|1210.98|1193.88|1211.04|1193.94|1210.89|1193.79|10
1651731480000|2022-05-05 06:18:00|1210.99|1193.89|1211.02|1193.92|1211.02|1193.92|1210.96|1193.86|13
1651731490000|2022-05-05 06:18:10|1211.03|1193.93|1211.12|1194.02|1211.15|1194.05|1211.03|1193.93|17
1651731500000|2022-05-05 06:18:20|1211.13|1194.03|1211.12|1194.02|1211.14|1194.04|1211.02|1193.92|10
1651731510000|2022-05-05 06:18:30|1211.06|1193.96|1211.15|1194.05|1211.15|1194.05|1210.97|1193.87|8
1651731520000|2022-05-05 06:18:40|1211.27|1194.17|1211.17|1194.07|1211.28|1194.18|1211.02|1193.92|17
1651731530000|2022-05-05 06:18:50|1211.27|1194.17|1211.31|1194.21|1211.4|1194.3|1211.16|1194.06|10
1651731540000|2022-05-05 06:19:00|1211.34|1194.24|1211.55|1194.45|1211.58|1194.48|1211.34|1194.24|9
1651731550000|2022-05-05 06:19:10|1211.54|1194.44|1211.53|1194.43|1211.55|1194.45|1211.53|1194.43|3
1651731560000|2022-05-05 06:19:20|1211.52|1194.42|1211.88|1194.78|1211.88|1194.78|1211.52|1194.42|16
1651731570000|2022-05-05 06:19:30|1211.89|1194.79|1211.8|1194.7|1211.92|1194.82|1211.77|1194.67|26
1651731580000|2022-05-05 06:19:40|1211.82|1194.72|1211.67|1194.57|1211.99|1194.89|1211.64|1194.54|24
1651731590000|2022-05-05 06:19:50|1211.9|1194.8|1211.91|1194.81|1211.98|1194.88|1211.84|1194.74|23
1651731600000|2022-05-05 06:20:00|1211.88|1194.78|1212.35|1195.25|1212.35|1195.25|1211.67|1194.57|23
1651731610000|2022-05-05 06:20:10|1212.06|1194.96|1212.79|1195.69|1212.83|1195.73|1212.06|1194.96|17
1651731620000|2022-05-05 06:20:20|1212.76|1195.66|1212.78|1195.68|1212.85|1195.75|1212.65|1195.55|11
1651731630000|2022-05-05 06:20:30|1212.11|1195.01|1211.98|1194.88|1212.18|1195.08|1211.96|1194.86|16
1651731640000|2022-05-05 06:20:40|1211.99|1194.89|1211.82|1194.72|1212.01|1194.91|1211.82|1194.72|11
1651731650000|2022-05-05 06:20:50|1211.84|1194.74|1211.93|1194.83|1211.95|1194.85|1211.84|1194.74|21
1651731660000|2022-05-05 06:21:00|1211.92|1194.82|1211.94|1194.84|1211.98|1194.88|1211.85|1194.75|20
1651731670000|2022-05-05 06:21:10|1211.95|1194.85|1211.95|1194.85|1211.97|1194.87|1211.93|1194.83|14
1651731680000|2022-05-05 06:21:20|1211.94|1194.84|1211.48|1194.38|1211.97|1194.87|1211.44|1194.34|13
1651731690000|2022-05-05 06:21:30|1211.5|1194.4|1211.2|1194.1|1211.55|1194.45|1211.18|1194.08|6
1651731700000|2022-05-05 06:21:40|1211.23|1194.13|1211.37|1194.27|1211.37|1194.27|1211.23|1194.13|7
1651731710000|2022-05-05 06:21:50|1211.45|1194.35|1211.45|1194.35|1211.45|1194.35|1211.45|1194.35|1
1651731720000|2022-05-05 06:22:00|1211.41|1194.31|1211.18|1194.08|1211.41|1194.31|1211.11|1194.01|10
1651731730000|2022-05-05 06:22:10|1211.19|1194.09|1211.16|1194.06|1211.23|1194.13|1211.16|1194.06|9
1651731740000|2022-05-05 06:22:20|1211.17|1194.07|1211.17|1194.07|1211.17|1194.07|1211.16|1194.06|3
1651731750000|2022-05-05 06:22:30|1211.18|1194.08|1211.19|1194.09|1211.19|1194.09|1211.15|1194.05|6
1651731760000|2022-05-05 06:22:40|1211.15|1194.05|1211.12|1194.02|1211.15|1194.05|1211.11|1194.01|3
1651731770000|2022-05-05 06:22:50|1211.2|1194.1|1211.21|1194.11|1211.21|1194.11|1211.19|1194.09|3
1651731780000|2022-05-05 06:23:00|1211.22|1194.12|1211.45|1194.35|1211.47|1194.37|1211.22|1194.12|8
1651731790000|2022-05-05 06:23:10|1211.49|1194.39|1211.34|1194.24|1211.5|1194.4|1211.34|1194.24|5
1651731810000|2022-05-05 06:23:30|1211.33|1194.23|1211.22|1194.12|1211.34|1194.24|1211.1|1194|10
1651731820000|2022-05-05 06:23:40|1211.24|1194.14|1211.23|1194.13|1211.29|1194.19|1211.16|1194.06|8
1651731830000|2022-05-05 06:23:50|1211.22|1194.12|1210.71|1193.61|1211.22|1194.12|1210.71|1193.61|12
1651731840000|2022-05-05 06:24:00|1210.55|1193.45|1210.44|1193.34|1210.59|1193.49|1210.42|1193.32|5
1651731850000|2022-05-05 06:24:10|1210.51|1193.41|1210.44|1193.34|1210.51|1193.41|1210.44|1193.34|3
1651731860000|2022-05-05 06:24:20|1210.39|1193.29|1210.39|1193.29|1210.51|1193.41|1210.39|1193.29|5
1651731870000|2022-05-05 06:24:30|1210.44|1193.34|1210.44|1193.34|1210.44|1193.34|1210.44|1193.34|1
1651731880000|2022-05-05 06:24:40|1210.22|1193.12|1210.27|1193.17|1210.28|1193.18|1210.22|1193.12|3
1651731890000|2022-05-05 06:24:50|1210.33|1193.23|1210.33|1193.23|1210.33|1193.23|1210.33|1193.23|1
1651731900000|2022-05-05 06:25:00|1210.43|1193.33|1210.39|1193.29|1210.43|1193.33|1210.39|1193.29|2
1651731920000|2022-05-05 06:25:20|1210.43|1193.33|1210.37|1193.27|1210.48|1193.38|1210.37|1193.27|5
1651731930000|2022-05-05 06:25:30|1210.43|1193.33|1210.39|1193.29|1210.43|1193.33|1210.39|1193.29|2
1651731940000|2022-05-05 06:25:40|1210.43|1193.33|1210.37|1193.27|1210.43|1193.33|1210.37|1193.27|2
1651731950000|2022-05-05 06:25:50|1210.43|1193.33|1210.37|1193.27|1210.43|1193.33|1210.37|1193.27|2
1651731960000|2022-05-05 06:26:00|1210.39|1193.29|1210.37|1193.27|1210.39|1193.29|1210.37|1193.27|2
1651731970000|2022-05-05 06:26:10|1210.43|1193.33|1210.43|1193.33|1210.43|1193.33|1210.43|1193.33|1
1651731990000|2022-05-05 06:26:30|1210.39|1193.29|1210.39|1193.29|1210.39|1193.29|1210.39|1193.29|1
1651732000000|2022-05-05 06:26:40|1210.32|1193.22|1209.58|1192.48|1210.32|1193.22|1209.57|1192.47|17
1651732010000|2022-05-05 06:26:50|1209.53|1192.43|1209.39|1192.29|1209.53|1192.43|1209.39|1192.29|4
1651732020000|2022-05-05 06:27:00|1209.13|1192.03|1209.15|1192.05|1209.15|1192.05|1209.13|1192.03|2
1651732030000|2022-05-05 06:27:10|1209.16|1192.06|1209.18|1192.08|1209.18|1192.08|1209.16|1192.06|2
1651732040000|2022-05-05 06:27:20|1209.12|1192.02|1209.15|1192.05|1209.15|1192.05|1209.12|1192.02|2
1651732050000|2022-05-05 06:27:30|1209.24|1192.14|1209.22|1192.12|1209.28|1192.18|1209.2|1192.1|8
1651732060000|2022-05-05 06:27:40|1209.27|1192.17|1209.27|1192.17|1209.28|1192.18|1209.27|1192.17|3
1651732070000|2022-05-05 06:27:50|1209.28|1192.18|1209.24|1192.14|1209.28|1192.18|1209.24|1192.14|4
1651732080000|2022-05-05 06:28:00|1209.19|1192.09|1209.19|1192.09|1209.19|1192.09|1209.19|1192.09|1
1651732090000|2022-05-05 06:28:10|1209.18|1192.08|1208.69|1191.59|1209.18|1192.08|1208.5|1191.4|14
1651732100000|2022-05-05 06:28:20|1208.51|1191.41|1209.01|1191.91|1209.01|1191.91|1208.51|1191.41|7
1651732110000|2022-05-05 06:28:30|1209|1191.9|1208.96|1191.86|1209|1191.9|1208.96|1191.86|5
1651732120000|2022-05-05 06:28:40|1208.95|1191.85|1208.37|1191.27|1208.95|1191.85|1208.37|1191.27|10
1651732130000|2022-05-05 06:28:50|1208.62|1191.52|1208.62|1191.52|1208.62|1191.52|1208.22|1191.12|3
1651732140000|2022-05-05 06:29:00|1208.89|1191.79|1208.89|1191.79|1208.89|1191.79|1208.89|1191.79|1
1651732150000|2022-05-05 06:29:10|1208.53|1191.43|1208.53|1191.43|1208.53|1191.43|1208.53|1191.43|1
1651732180000|2022-05-05 06:29:40|1208.34|1191.24|1208.03|1190.93|1208.34|1191.24|1207.98|1190.88|16
1651732190000|2022-05-05 06:29:50|1208.04|1190.94|1208.12|1191.02|1208.12|1191.02|1208.04|1190.94|4
1651732200000|2022-05-05 06:30:00|1208.23|1191.13|1209.05|1191.95|1209.05|1191.95|1208.17|1191.07|15
1651732210000|2022-05-05 06:30:10|1209.01|1191.91|1208.87|1191.77|1209.02|1191.92|1208.84|1191.74|12
1651732220000|2022-05-05 06:30:20|1208.83|1191.73|1208.82|1191.72|1208.86|1191.76|1208.82|1191.72|11
1651732230000|2022-05-05 06:30:30|1208.83|1191.73|1208.31|1191.21|1208.87|1191.77|1208.3|1191.2|14
1651732240000|2022-05-05 06:30:40|1208.3|1191.2|1208.2|1191.1|1208.33|1191.23|1208.16|1191.06|9
1651732250000|2022-05-05 06:30:50|1208.01|1190.91|1208.05|1190.95|1208.05|1190.95|1207.94|1190.84|14
1651732260000|2022-05-05 06:31:00|1207.64|1190.54|1207.88|1190.78|1208.09|1190.99|1207.64|1190.54|7
1651732270000|2022-05-05 06:31:10|1207.71|1190.61|1207.42|1190.32|1207.71|1190.61|1207.37|1190.27|11
1651732280000|2022-05-05 06:31:20|1207.44|1190.34|1207.45|1190.35|1207.45|1190.35|1207.44|1190.34|2
1651732290000|2022-05-05 06:31:30|1207.35|1190.25|1207.08|1189.98|1207.35|1190.25|1207.01|1189.91|11
1651732300000|2022-05-05 06:31:40|1206.74|1189.64|1206.2|1189.1|1206.76|1189.66|1206.2|1189.1|14
1651732310000|2022-05-05 06:31:50|1206.14|1189.04|1206.89|1189.79|1206.89|1189.79|1206.06|1188.96|22
1651732320000|2022-05-05 06:32:00|1206.91|1189.81|1206.93|1189.83|1206.93|1189.83|1206.91|1189.81|2
1651732330000|2022-05-05 06:32:10|1206.89|1189.79|1206.59|1189.49|1206.92|1189.82|1206.59|1189.49|9
1651732340000|2022-05-05 06:32:20|1206.56|1189.46|1206.34|1189.24|1206.56|1189.46|1206.15|1189.05|11
1651732350000|2022-05-05 06:32:30|1206.35|1189.25|1206.53|1189.43|1206.53|1189.43|1206.35|1189.25|3
1651732360000|2022-05-05 06:32:40|1206.24|1189.14|1206.2|1189.1|1206.27|1189.17|1206.14|1189.04|4
1651732380000|2022-05-05 06:33:00|1206.22|1189.12|1206.23|1189.13|1206.23|1189.13|1206.11|1189.01|4
1651732390000|2022-05-05 06:33:10|1206.16|1189.06|1206.13|1189.03|1206.22|1189.12|1206.11|1189.01|8
1651732400000|2022-05-05 06:33:20|1206.14|1189.04|1206.13|1189.03|1206.14|1189.04|1206.11|1189.01|3
1651732410000|2022-05-05 06:33:30|1206.14|1189.04|1206.21|1189.11|1206.21|1189.11|1206.14|1189.04|3
1651732420000|2022-05-05 06:33:40|1206.22|1189.12|1206.16|1189.06|1206.22|1189.12|1206.16|1189.06|2
1651732430000|2022-05-05 06:33:50|1206.15|1189.05|1206.05|1188.95|1206.28|1189.18|1206.05|1188.95|6
1651732440000|2022-05-05 06:34:00|1206.13|1189.03|1206.13|1189.03|1206.13|1189.03|1206.13|1189.03|1
1651732450000|2022-05-05 06:34:10|1206.17|1189.07|1206.17|1189.07|1206.17|1189.07|1206.17|1189.07|1
1651732460000|2022-05-05 06:34:20|1206.13|1189.03|1206.13|1189.03|1206.13|1189.03|1206.13|1189.03|1
1651732470000|2022-05-05 06:34:30|1206.17|1189.07|1206.17|1189.07|1206.17|1189.07|1206.17|1189.07|1
1651732480000|2022-05-05 06:34:40|1206.5|1189.4|1206.87|1189.77|1207.07|1189.97|1206.5|1189.4|15
1651732490000|2022-05-05 06:34:50|1207.1|1190|1206.99|1189.89|1207.12|1190.02|1206.99|1189.89|21
1651732500000|2022-05-05 06:35:00|1206.96|1189.86|1206.94|1189.84|1206.97|1189.87|1206.94|1189.84|6
1651732510000|2022-05-05 06:35:10|1206.95|1189.85|1206.69|1189.59|1206.97|1189.87|1206.69|1189.59|5
1651732520000|2022-05-05 06:35:20|1206.58|1189.48|1206.36|1189.26|1206.61|1189.51|1206.36|1189.26|8
1651732530000|2022-05-05 06:35:30|1206.38|1189.28|1206.33|1189.23|1206.52|1189.42|1206.29|1189.19|9
1651732540000|2022-05-05 06:35:40|1206.4|1189.3|1206.4|1189.3|1206.4|1189.3|1206.4|1189.3|1
1651732550000|2022-05-05 06:35:50|1206.24|1189.14|1206.17|1189.07|1206.5|1189.4|1206.17|1189.07|3
1651732560000|2022-05-05 06:36:00|1206.16|1189.06|1206.22|1189.12|1206.22|1189.12|1206.16|1189.06|4
1651732580000|2022-05-05 06:36:20|1206.05|1188.95|1206.3|1189.2|1206.32|1189.22|1206.05|1188.95|7
1651732590000|2022-05-05 06:36:30|1206.31|1189.21|1206.4|1189.3|1206.45|1189.35|1206.31|1189.21|3
1651732600000|2022-05-05 06:36:40|1206.18|1189.08|1206.07|1188.97|1206.32|1189.22|1206.07|1188.97|7
1651732610000|2022-05-05 06:36:50|1206.09|1188.99|1205.99|1188.89|1206.12|1189.02|1205.99|1188.89|8
1651732620000|2022-05-05 06:37:00|1205.98|1188.88|1206|1188.9|1206.09|1188.99|1205.98|1188.88|12
1651732630000|2022-05-05 06:37:10|1206.14|1189.04|1206.05|1188.95|1206.14|1189.04|1206.05|1188.95|10
1651732640000|2022-05-05 06:37:20|1206.04|1188.94|1206.1|1189|1206.1|1189|1206.04|1188.94|3
1651732650000|2022-05-05 06:37:30|1206.33|1189.23|1206.17|1189.07|1206.33|1189.23|1206.15|1189.05|10
1651732660000|2022-05-05 06:37:40|1206.16|1189.06|1205.65|1188.55|1206.16|1189.06|1205.65|1188.55|7
1651732680000|2022-05-05 06:38:00|1205.6|1188.5|1206.06|1188.96|1206.06|1188.96|1205.38|1188.28|6
1651732690000|2022-05-05 06:38:10|1206.05|1188.95|1206.12|1189.02|1206.13|1189.03|1205.98|1188.88|15
1651732700000|2022-05-05 06:38:20|1206.17|1189.07|1206.15|1189.05|1206.19|1189.09|1206.15|1189.05|5
1651732720000|2022-05-05 06:38:40|1206.13|1189.03|1206.15|1189.05|1206.15|1189.05|1206.13|1189.03|2
1651732730000|2022-05-05 06:38:50|1206.17|1189.07|1206.15|1189.05|1206.17|1189.07|1206.14|1189.04|3
1651732740000|2022-05-05 06:39:00|1206.14|1189.04|1206.03|1188.93|1206.19|1189.09|1206.02|1188.92|9
1651732750000|2022-05-05 06:39:10|1206.02|1188.92|1206.02|1188.92|1206.02|1188.92|1206.02|1188.92|1
1651732760000|2022-05-05 06:39:20|1206.03|1188.93|1206.02|1188.92|1206.03|1188.93|1206.02|1188.92|2
1651732770000|2022-05-05 06:39:30|1206.03|1188.93|1206.05|1188.95|1206.05|1188.95|1206.02|1188.92|3
1651732790000|2022-05-05 06:39:50|1206.03|1188.93|1206.07|1188.97|1206.13|1189.03|1206.03|1188.93|6
1651732800000|2022-05-05 06:40:00|1206.13|1189.03|1206.07|1188.97|1206.13|1189.03|1205.98|1188.88|10
1651732810000|2022-05-05 06:40:10|1206.06|1188.96|1206.06|1188.96|1206.07|1188.97|1206.06|1188.96|3
1651732820000|2022-05-05 06:40:20|1206.04|1188.94|1205.73|1188.63|1206.13|1189.03|1205.55|1188.45|20
1651732830000|2022-05-05 06:40:30|1205.98|1188.88|1205.64|1188.54|1205.98|1188.88|1205.64|1188.54|5
1651732840000|2022-05-05 06:40:40|1205.58|1188.48|1205.86|1188.76|1205.86|1188.76|1205.56|1188.46|4
1651732860000|2022-05-05 06:41:00|1205.72|1188.62|1205.72|1188.62|1205.72|1188.62|1205.72|1188.62|1
1651732880000|2022-05-05 06:41:20|1205.64|1188.54|1205.68|1188.58|1205.68|1188.58|1205.64|1188.54|2
1651732890000|2022-05-05 06:41:30|1205.67|1188.57|1205.68|1188.58|1205.68|1188.58|1205.67|1188.57|2
1651732920000|2022-05-05 06:42:00|1205.57|1188.47|1205.57|1188.47|1205.57|1188.47|1205.57|1188.47|1
1651732940000|2022-05-05 06:42:20|1205.66|1188.56|1205.51|1188.41|1205.66|1188.56|1205.49|1188.39|3
1651732950000|2022-05-05 06:42:30|1205.81|1188.71|1205.51|1188.41|1205.81|1188.71|1205.51|1188.41|2
1651732980000|2022-05-05 06:43:00|1205.42|1188.32|1205.42|1188.32|1205.42|1188.32|1205.42|1188.32|1
1651732990000|2022-05-05 06:43:10|1205.41|1188.31|1205.41|1188.31|1205.41|1188.31|1205.41|1188.31|1
1651733000000|2022-05-05 06:43:20|1205.46|1188.36|1205.46|1188.36|1205.46|1188.36|1205.46|1188.36|1
1651733010000|2022-05-05 06:43:30|1205.51|1188.41|1205.68|1188.58|1205.86|1188.76|1205.51|1188.41|8
1651733030000|2022-05-05 06:43:50|1205.64|1188.54|1205.64|1188.54|1205.64|1188.54|1205.64|1188.54|1
1651733040000|2022-05-05 06:44:00|1205.85|1188.75|1204.55|1187.45|1205.85|1188.75|1204.53|1187.43|16
1651733050000|2022-05-05 06:44:10|1204.56|1187.46|1204.98|1187.88|1204.99|1187.89|1204.16|1187.06|6
1651733060000|2022-05-05 06:44:20|1204.94|1187.84|1205.08|1187.98|1205.1|1188|1204.86|1187.76|22
1651733070000|2022-05-05 06:44:30|1205.07|1187.97|1205.04|1187.94|1205.07|1187.97|1204.83|1187.73|22
1651733080000|2022-05-05 06:44:40|1205.03|1187.93|1205.04|1187.94|1205.04|1187.94|1204.89|1187.79|10
1651733090000|2022-05-05 06:44:50|1205.05|1187.95|1205.04|1187.94|1205.05|1187.95|1205.04|1187.94|2
1651733100000|2022-05-05 06:45:00|1205.05|1187.95|1205.05|1187.95|1205.05|1187.95|1205.05|1187.95|1
1651733110000|2022-05-05 06:45:10|1205.11|1188.01|1204.98|1187.88|1205.11|1188.01|1204.76|1187.66|10
1651733120000|2022-05-05 06:45:20|1205.01|1187.91|1205.01|1187.91|1205.01|1187.91|1205.01|1187.91|1
1651733130000|2022-05-05 06:45:30|1204.97|1187.87|1204.96|1187.86|1205.04|1187.94|1204.96|1187.86|6
1651733140000|2022-05-05 06:45:40|1205.04|1187.94|1204.39|1187.29|1205.04|1187.94|1204.2|1187.1|13
1651733150000|2022-05-05 06:45:50|1204.4|1187.3|1204.51|1187.41|1204.52|1187.42|1204.38|1187.28|10
1651733160000|2022-05-05 06:46:00|1204.52|1187.42|1204.05|1186.95|1204.52|1187.42|1204.05|1186.95|9
1651733170000|2022-05-05 06:46:10|1204.11|1187.01|1204.05|1186.95|1204.11|1187.01|1204.05|1186.95|2
1651733180000|2022-05-05 06:46:20|1204.27|1187.17|1204.81|1187.71|1204.81|1187.71|1204.27|1187.17|7
1651733190000|2022-05-05 06:46:30|1204.93|1187.83|1204.8|1187.7|1204.93|1187.83|1204.73|1187.63|9
1651733200000|2022-05-05 06:46:40|1204.65|1187.55|1204.35|1187.25|1204.65|1187.55|1204.08|1186.98|6
1651733210000|2022-05-05 06:46:50|1204.4|1187.3|1204.25|1187.15|1204.4|1187.3|1204.25|1187.15|3
1651733220000|2022-05-05 06:47:00|1204.21|1187.11|1204.49|1187.39|1204.49|1187.39|1204.21|1187.11|8
1651733230000|2022-05-05 06:47:10|1204.48|1187.38|1204.49|1187.39|1204.49|1187.39|1204.45|1187.35|6
1651733240000|2022-05-05 06:47:20|1204.48|1187.38|1204.46|1187.36|1204.48|1187.38|1204.45|1187.35|4
1651733250000|2022-05-05 06:47:30|1204.48|1187.38|1204.48|1187.38|1204.48|1187.38|1204.48|1187.38|1
1651733260000|2022-05-05 06:47:40|1204.29|1187.19|1204.22|1187.12|1204.32|1187.22|1204.2|1187.1|10
1651733270000|2022-05-05 06:47:50|1204.15|1187.05|1204.18|1187.08|1204.48|1187.38|1204.15|1187.05|9
1651733280000|2022-05-05 06:48:00|1204.2|1187.1|1205|1187.9|1205.06|1187.96|1204.2|1187.1|12
1651733290000|2022-05-05 06:48:10|1205.01|1187.91|1205.06|1187.96|1205.07|1187.97|1204.98|1187.88|9
1651733300000|2022-05-05 06:48:20|1204.86|1187.76|1205.06|1187.96|1205.07|1187.97|1204.86|1187.76|12
1651733310000|2022-05-05 06:48:30|1205.05|1187.95|1205.05|1187.95|1205.05|1187.95|1205.05|1187.95|1
1651733320000|2022-05-05 06:48:40|1205.09|1187.99|1205.07|1187.97|1205.11|1188.01|1204.93|1187.83|14
1651733330000|2022-05-05 06:48:50|1205.04|1187.94|1205.23|1188.13|1205.33|1188.23|1204.9|1187.8|17
1651733340000|2022-05-05 06:49:00|1205.24|1188.14|1205.34|1188.24|1205.4|1188.3|1205.19|1188.09|20
1651733350000|2022-05-05 06:49:10|1205.35|1188.25|1205.23|1188.13|1205.45|1188.35|1205.19|1188.09|20
1651733360000|2022-05-05 06:49:20|1205.3|1188.2|1206.05|1188.95|1206.18|1189.08|1205.3|1188.2|22
1651733370000|2022-05-05 06:49:30|1206.11|1189.01|1206.16|1189.06|1206.19|1189.09|1206.05|1188.95|19
1651733380000|2022-05-05 06:49:40|1206.17|1189.07|1206.23|1189.13|1206.23|1189.13|1206.11|1189.01|8
1651733390000|2022-05-05 06:49:50|1206.04|1188.94|1206.16|1189.06|1206.23|1189.13|1206.04|1188.94|22
1651733400000|2022-05-05 06:50:00|1206.17|1189.07|1206.32|1189.22|1206.36|1189.26|1206.11|1189.01|14
1651733410000|2022-05-05 06:50:10|1206.34|1189.24|1206.39|1189.29|1206.39|1189.29|1206.34|1189.24|4
1651733420000|2022-05-05 06:50:20|1206.4|1189.3|1206.4|1189.3|1206.4|1189.3|1206.4|1189.3|1
1651733440000|2022-05-05 06:50:40|1206.23|1189.13|1206.35|1189.25|1206.35|1189.25|1206.22|1189.12|10
1651733460000|2022-05-05 06:51:00|1206.32|1189.22|1206.36|1189.26|1206.36|1189.26|1206.32|1189.22|4
1651733470000|2022-05-05 06:51:10|1206.26|1189.16|1206.26|1189.16|1206.27|1189.17|1206.25|1189.15|4
1651733480000|2022-05-05 06:51:20|1206.27|1189.17|1206.29|1189.19|1206.31|1189.21|1206.23|1189.13|4
1651733490000|2022-05-05 06:51:30|1206.28|1189.18|1206.07|1188.97|1206.28|1189.18|1206.07|1188.97|11
1651733500000|2022-05-05 06:51:40|1206.09|1188.99|1206.09|1188.99|1206.1|1189|1206.09|1188.99|3
1651733510000|2022-05-05 06:51:50|1206.1|1189|1206.09|1188.99|1206.1|1189|1206.09|1188.99|2
1651733520000|2022-05-05 06:52:00|1206.13|1189.03|1206.03|1188.93|1206.13|1189.03|1206.03|1188.93|2
1651733530000|2022-05-05 06:52:10|1205.94|1188.84|1205.94|1188.84|1205.94|1188.84|1205.91|1188.81|4
1651733540000|2022-05-05 06:52:20|1206.08|1188.98|1206.08|1188.98|1206.08|1188.98|1206.08|1188.98|1
1651733550000|2022-05-05 06:52:30|1206.01|1188.91|1206.04|1188.94|1206.08|1188.98|1206.01|1188.91|5
1651733560000|2022-05-05 06:52:40|1206.08|1188.98|1205.89|1188.79|1206.08|1188.98|1205.89|1188.79|3
1651733570000|2022-05-05 06:52:50|1205.91|1188.81|1205.93|1188.83|1205.93|1188.83|1205.86|1188.76|6
1651733580000|2022-05-05 06:53:00|1206.03|1188.93|1204.53|1187.43|1206.03|1188.93|1204.4|1187.3|26
1651733590000|2022-05-05 06:53:10|1204.51|1187.41|1204.6|1187.5|1204.6|1187.5|1204.51|1187.41|3
1651733600000|2022-05-05 06:53:20|1204.48|1187.38|1204.5|1187.4|1204.51|1187.41|1204.48|1187.38|5
1651733610000|2022-05-05 06:53:30|1204.53|1187.43|1204.5|1187.4|1204.53|1187.43|1204.5|1187.4|3
1651733620000|2022-05-05 06:53:40|1204.43|1187.33|1204.57|1187.47|1204.57|1187.47|1204.35|1187.25|4
1651733630000|2022-05-05 06:53:50|1204.49|1187.39|1204.21|1187.11|1204.57|1187.47|1204.21|1187.11|4
1651733640000|2022-05-05 06:54:00|1204.2|1187.1|1204.34|1187.24|1204.42|1187.32|1204.2|1187.1|9
1651733650000|2022-05-05 06:54:10|1204.29|1187.19|1204.27|1187.17|1204.29|1187.19|1204.14|1187.04|4
1651733660000|2022-05-05 06:54:20|1204.28|1187.18|1204.32|1187.22|1204.32|1187.22|1204.28|1187.18|3
1651733670000|2022-05-05 06:54:30|1204.23|1187.13|1204.24|1187.14|1204.24|1187.14|1204.23|1187.13|2
1651733680000|2022-05-05 06:54:40|1204.33|1187.23|1204.33|1187.23|1204.33|1187.23|1204.33|1187.23|1
1651733690000|2022-05-05 06:54:50|1204.4|1187.3|1204.4|1187.3|1204.4|1187.3|1204.4|1187.3|1
1651733700000|2022-05-05 06:55:00|1204.16|1187.06|1205.1|1188|1205.1|1188|1204.16|1187.06|14
1651733710000|2022-05-05 06:55:10|1205.06|1187.96|1205.71|1188.61|1205.71|1188.61|1205.06|1187.96|13
1651733720000|2022-05-05 06:55:20|1205.73|1188.63|1205.83|1188.73|1205.83|1188.73|1205.46|1188.36|13
1651733730000|2022-05-05 06:55:30|1205.79|1188.69|1205.62|1188.52|1205.83|1188.73|1205.59|1188.49|10
1651733740000|2022-05-05 06:55:40|1205.6|1188.5|1205.31|1188.21|1205.61|1188.51|1205.24|1188.14|18
1651733750000|2022-05-05 06:55:50|1205.32|1188.22|1205.36|1188.26|1205.36|1188.26|1205.29|1188.19|8
1651733760000|2022-05-05 06:56:00|1205.3|1188.2|1205.33|1188.23|1205.33|1188.23|1205.24|1188.14|8
1651733770000|2022-05-05 06:56:10|1205.32|1188.22|1205.33|1188.23|1205.35|1188.25|1205.32|1188.22|4
1651733780000|2022-05-05 06:56:20|1205.35|1188.25|1205.37|1188.27|1205.41|1188.31|1205.26|1188.16|12
1651733790000|2022-05-05 06:56:30|1205.32|1188.22|1205.37|1188.27|1205.41|1188.31|1205.32|1188.22|9
1651733800000|2022-05-05 06:56:40|1205.39|1188.29|1205.02|1187.92|1205.39|1188.29|1204.97|1187.87|14
1651733810000|2022-05-05 06:56:50|1205.05|1187.95|1204.99|1187.89|1205.13|1188.03|1204.91|1187.81|19
1651733820000|2022-05-05 06:57:00|1205|1187.9|1205.15|1188.05|1205.16|1188.06|1205|1187.9|16
1651733830000|2022-05-05 06:57:10|1205.1|1188|1205.18|1188.08|1205.19|1188.09|1205|1187.9|15
1651733840000|2022-05-05 06:57:20|1205.19|1188.09|1205.31|1188.21|1205.33|1188.23|1205.19|1188.09|11
1651733850000|2022-05-05 06:57:30|1205.32|1188.22|1205.18|1188.08|1205.32|1188.22|1205.17|1188.07|10
1651733860000|2022-05-05 06:57:40|1205.19|1188.09|1205.03|1187.93|1205.26|1188.16|1204.98|1187.88|16
1651733870000|2022-05-05 06:57:50|1205.01|1187.91|1205.18|1188.08|1205.18|1188.08|1204.99|1187.89|7
1651733880000|2022-05-05 06:58:00|1205.16|1188.06|1205.19|1188.09|1205.19|1188.09|1205.13|1188.03|6
1651733890000|2022-05-05 06:58:10|1205.15|1188.05|1205.25|1188.15|1205.31|1188.21|1205.15|1188.05|12
1651733900000|2022-05-05 06:58:20|1205.06|1187.96|1204.97|1187.87|1205.09|1187.99|1204.97|1187.87|6
1651733910000|2022-05-05 06:58:30|1204.96|1187.86|1204.87|1187.77|1205.01|1187.91|1204.75|1187.65|11
1651733930000|2022-05-05 06:58:50|1204.77|1187.67|1203.44|1186.34|1204.79|1187.69|1203.44|1186.34|18
1651733940000|2022-05-05 06:59:00|1203.74|1186.64|1203.64|1186.54|1203.74|1186.64|1203.28|1186.18|19
1651733950000|2022-05-05 06:59:10|1203.63|1186.53|1204.59|1187.49|1204.66|1187.56|1203.63|1186.53|17
1651733960000|2022-05-05 06:59:20|1204.58|1187.48|1204.6|1187.5|1204.6|1187.5|1204.36|1187.26|11
1651733970000|2022-05-05 06:59:30|1204.58|1187.48|1204.56|1187.46|1204.58|1187.48|1204.56|1187.46|5
1651733980000|2022-05-05 06:59:40|1204.55|1187.45|1204.52|1187.42|1204.55|1187.45|1204.52|1187.42|3
1651733990000|2022-05-05 06:59:50|1204.47|1187.37|1204.47|1187.37|1204.47|1187.37|1204.47|1187.37|1
1651734000000|2022-05-05 07:00:00|1204.44|1187.34|1204.39|1187.29|1204.74|1187.64|1204.37|1187.27|11
1651734010000|2022-05-05 07:00:10|1204.37|1187.27|1204.01|1186.91|1204.37|1187.27|1204.01|1186.91|5
1651734020000|2022-05-05 07:00:20|1204.09|1186.99|1204.06|1186.96|1204.11|1187.01|1204.01|1186.91|8
1651734030000|2022-05-05 07:00:30|1204|1186.9|1203.69|1186.59|1204.03|1186.93|1203.32|1186.22|25
1651734050000|2022-05-05 07:00:50|1203.61|1186.51|1203.42|1186.32|1203.79|1186.69|1203.39|1186.29|16
1651734060000|2022-05-05 07:01:00|1203.79|1186.69|1203.34|1186.24|1203.79|1186.69|1203.34|1186.24|19
1651734070000|2022-05-05 07:01:10|1203.5|1186.4|1202.92|1185.82|1203.5|1186.4|1202.87|1185.77|12
1651734080000|2022-05-05 07:01:20|1203.08|1185.98|1203.33|1186.23|1203.37|1186.27|1203.08|1185.98|14
1651734090000|2022-05-05 07:01:30|1203.18|1186.08|1203.18|1186.08|1203.18|1186.08|1203.17|1186.07|3
1651734100000|2022-05-05 07:01:40|1203.19|1186.09|1203.17|1186.07|1203.19|1186.09|1203.17|1186.07|3
1651734110000|2022-05-05 07:01:50|1203.22|1186.12|1203.1|1186|1203.22|1186.12|1203.05|1185.95|3
1651734120000|2022-05-05 07:02:00|1203.11|1186.01|1203.04|1185.94|1203.11|1186.01|1203.04|1185.94|20
1651734130000|2022-05-05 07:02:10|1203.01|1185.91|1203.09|1185.99|1203.13|1186.03|1202.99|1185.89|12
1651734140000|2022-05-05 07:02:20|1203.08|1185.98|1203.07|1185.97|1203.09|1185.99|1202.98|1185.88|18
1651734150000|2022-05-05 07:02:30|1203.08|1185.98|1203.08|1185.98|1203.13|1186.03|1203.04|1185.94|10
1651734160000|2022-05-05 07:02:40|1203.05|1185.95|1203.08|1185.98|1203.08|1185.98|1203.05|1185.95|6
1651734170000|2022-05-05 07:02:50|1203.05|1185.95|1203.06|1185.96|1203.08|1185.98|1203.03|1185.93|14
1651734180000|2022-05-05 07:03:00|1203.05|1185.95|1203.02|1185.92|1203.05|1185.95|1202.95|1185.85|11
1651734190000|2022-05-05 07:03:10|1203.01|1185.91|1203.06|1185.96|1203.15|1186.05|1202.98|1185.88|24
1651734200000|2022-05-05 07:03:20|1203.05|1185.95|1203.01|1185.91|1203.05|1185.95|1202.98|1185.88|13
1651734210000|2022-05-05 07:03:30|1203.02|1185.92|1202.98|1185.88|1203.02|1185.92|1202.98|1185.88|7
1651734220000|2022-05-05 07:03:40|1203.01|1185.91|1203.01|1185.91|1203.03|1185.93|1202.99|1185.89|6
1651734230000|2022-05-05 07:03:50|1203.03|1185.93|1202.79|1185.69|1203.03|1185.93|1202.79|1185.69|4
1651734240000|2022-05-05 07:04:00|1202.87|1185.77|1202.96|1185.86|1203.09|1185.99|1202.86|1185.76|21
1651734250000|2022-05-05 07:04:10|1202.95|1185.85|1202.88|1185.78|1203.05|1185.95|1202.88|1185.78|20
1651734260000|2022-05-05 07:04:20|1202.95|1185.85|1202.92|1185.82|1203.02|1185.92|1202.9|1185.8|20
1651734270000|2022-05-05 07:04:30|1202.93|1185.83|1203.62|1186.52|1203.66|1186.56|1202.92|1185.82|22
1651734280000|2022-05-05 07:04:40|1203.65|1186.55|1203.88|1186.78|1203.88|1186.78|1203.57|1186.47|6
1651734290000|2022-05-05 07:04:50|1203.87|1186.77|1203.87|1186.77|1203.87|1186.77|1203.87|1186.77|1
1651734300000|2022-05-05 07:05:00|1203.91|1186.81|1203.95|1186.85|1203.95|1186.85|1203.91|1186.81|5
1651734310000|2022-05-05 07:05:10|1203.96|1186.86|1204.51|1187.41|1204.51|1187.41|1203.96|1186.86|12
1651734320000|2022-05-05 07:05:20|1204.49|1187.39|1204.13|1187.03|1204.49|1187.39|1203.93|1186.83|9
1651734330000|2022-05-05 07:05:30|1204.12|1187.02|1203.97|1186.87|1204.12|1187.02|1203.97|1186.87|5
1651734340000|2022-05-05 07:05:40|1203.96|1186.86|1203.84|1186.74|1203.96|1186.86|1203.8|1186.7|8
1651734350000|2022-05-05 07:05:50|1203.83|1186.73|1203.48|1186.38|1203.83|1186.73|1203.43|1186.33|8
1651734360000|2022-05-05 07:06:00|1203.51|1186.41|1203.27|1186.17|1203.51|1186.41|1203.19|1186.09|6
1651734370000|2022-05-05 07:06:10|1203.26|1186.16|1202.49|1185.39|1203.28|1186.18|1202.49|1185.39|22
1651734380000|2022-05-05 07:06:20|1202.41|1185.31|1201.9|1184.8|1202.51|1185.41|1201.68|1184.58|25
1651734390000|2022-05-05 07:06:30|1202|1184.9|1202.08|1184.98|1202.08|1184.98|1201.93|1184.83|10
1651734400000|2022-05-05 07:06:40|1202.16|1185.06|1202.13|1185.03|1202.18|1185.08|1202.12|1185.02|5
1651734420000|2022-05-05 07:07:00|1202.16|1185.06|1202.14|1185.04|1202.17|1185.07|1202.08|1184.98|10
1651734430000|2022-05-05 07:07:10|1202.13|1185.03|1202.13|1185.03|1202.75|1185.65|1202.12|1185.02|18
1651734440000|2022-05-05 07:07:20|1202.12|1185.02|1202.13|1185.03|1202.14|1185.04|1202.12|1185.02|6
1651734450000|2022-05-05 07:07:30|1202.35|1185.25|1202.14|1185.04|1202.44|1185.34|1202.14|1185.04|7
1651734460000|2022-05-05 07:07:40|1202.12|1185.02|1202.11|1185.01|1202.12|1185.02|1201.64|1184.54|16
1651734470000|2022-05-05 07:07:50|1202.14|1185.04|1202.07|1184.97|1202.14|1185.04|1202.07|1184.97|17
1651734480000|2022-05-05 07:08:00|1202|1184.9|1202.01|1184.91|1202.04|1184.94|1201.99|1184.89|7
1651734490000|2022-05-05 07:08:10|1202.1|1185|1202.2|1185.1|1202.23|1185.13|1202.1|1185|10
1651734500000|2022-05-05 07:08:20|1202.21|1185.11|1202.62|1185.52|1202.67|1185.57|1202.21|1185.11|9
1651734510000|2022-05-05 07:08:30|1202.61|1185.51|1202.62|1185.52|1202.62|1185.52|1202.61|1185.51|6
1651734520000|2022-05-05 07:08:40|1202.61|1185.51|1202.68|1185.58|1202.77|1185.67|1202.61|1185.51|5
1651734530000|2022-05-05 07:08:50|1202.69|1185.59|1202.93|1185.83|1203|1185.9|1202.69|1185.59|9
1651734540000|2022-05-05 07:09:00|1202.94|1185.84|1202.86|1185.76|1203.04|1185.94|1202.86|1185.76|5
1651734550000|2022-05-05 07:09:10|1202.85|1185.75|1202.92|1185.82|1202.95|1185.85|1202.78|1185.68|6
1651734560000|2022-05-05 07:09:20|1202.91|1185.81|1203.1|1186|1203.1|1186|1202.91|1185.81|6
1651734570000|2022-05-05 07:09:30|1203.05|1185.95|1203|1185.9|1203.1|1186|1202.99|1185.89|8
1651734580000|2022-05-05 07:09:40|1202.99|1185.89|1203.08|1185.98|1203.11|1186.01|1202.99|1185.89|10
1651734590000|2022-05-05 07:09:50|1203.11|1186.01|1203.07|1185.97|1203.11|1186.01|1203.07|1185.97|4
1651734600000|2022-05-05 07:10:00|1203.06|1185.96|1203.12|1186.02|1203.12|1186.02|1203.06|1185.96|5
1651734610000|2022-05-05 07:10:10|1203.18|1186.08|1203.09|1185.99|1203.18|1186.08|1203.02|1185.92|11
1651734620000|2022-05-05 07:10:20|1203.07|1185.97|1202.99|1185.89|1203.07|1185.97|1202.93|1185.83|9
1651734640000|2022-05-05 07:10:40|1202.96|1185.86|1202.89|1185.79|1203.07|1185.97|1202.89|1185.79|4
1651734650000|2022-05-05 07:10:50|1202.9|1185.8|1202.91|1185.81|1202.91|1185.81|1202.86|1185.76|10
1651734660000|2022-05-05 07:11:00|1202.94|1185.84|1202.9|1185.8|1203.03|1185.93|1202.87|1185.77|12
1651734670000|2022-05-05 07:11:10|1202.91|1185.81|1202.94|1185.84|1202.94|1185.84|1202.91|1185.81|2
1651734680000|2022-05-05 07:11:20|1202.96|1185.86|1202.61|1185.51|1202.96|1185.86|1202.54|1185.44|13
1651734690000|2022-05-05 07:11:30|1202.64|1185.54|1202.84|1185.74|1202.84|1185.74|1202.34|1185.24|9
1651734700000|2022-05-05 07:11:40|1202.39|1185.29|1202.73|1185.63|1202.73|1185.63|1202.29|1185.19|7
1651734720000|2022-05-05 07:12:00|1202.75|1185.65|1202.98|1185.88|1202.98|1185.88|1202.68|1185.58|3
1651734730000|2022-05-05 07:12:10|1202.96|1185.86|1202.81|1185.71|1202.96|1185.86|1202.32|1185.22|11
1651734740000|2022-05-05 07:12:20|1202.85|1185.75|1203.08|1185.98|1203.11|1186.01|1202.85|1185.75|14
1651734750000|2022-05-05 07:12:30|1202.92|1185.82|1203.08|1185.98|1203.08|1185.98|1202.92|1185.82|13
1651734760000|2022-05-05 07:12:40|1203.05|1185.95|1202.97|1185.87|1203.17|1186.07|1202.88|1185.78|14
1651734770000|2022-05-05 07:12:50|1203.03|1185.93|1202.95|1185.85|1203.03|1185.93|1202.94|1185.84|4
1651734780000|2022-05-05 07:13:00|1202.93|1185.83|1202.95|1185.85|1202.95|1185.85|1202.9|1185.8|6
1651734790000|2022-05-05 07:13:10|1202.94|1185.84|1202.91|1185.81|1202.95|1185.85|1202.86|1185.76|11
1651734800000|2022-05-05 07:13:20|1202.93|1185.83|1202.95|1185.85|1202.95|1185.85|1202.86|1185.76|10
1651734810000|2022-05-05 07:13:30|1202.9|1185.8|1202.11|1185.01|1202.9|1185.8|1202.08|1184.98|10
1651734820000|2022-05-05 07:13:40|1202.1|1185|1202.1|1185|1202.19|1185.09|1202.1|1185|7
1651734830000|2022-05-05 07:13:50|1202.21|1185.11|1202.24|1185.14|1202.24|1185.14|1202.18|1185.08|8
1651734840000|2022-05-05 07:14:00|1202.22|1185.12|1202.18|1185.08|1202.24|1185.14|1202.16|1185.06|5
1651734850000|2022-05-05 07:14:10|1202.16|1185.06|1202.17|1185.07|1202.17|1185.07|1202.16|1185.06|2
1651734870000|2022-05-05 07:14:30|1202.23|1185.13|1202.26|1185.16|1202.26|1185.16|1202.23|1185.13|3
1651734880000|2022-05-05 07:14:40|1202.27|1185.17|1202.26|1185.16|1202.28|1185.18|1202.24|1185.14|5
1651734890000|2022-05-05 07:14:50|1202.22|1185.12|1202.18|1185.08|1202.22|1185.12|1202.18|1185.08|5
1651734900000|2022-05-05 07:15:00|1202.19|1185.09|1202.18|1185.08|1202.2|1185.1|1202.18|1185.08|10
1651734910000|2022-05-05 07:15:10|1202.19|1185.09|1202.63|1185.53|1202.72|1185.62|1202.19|1185.09|10
1651734920000|2022-05-05 07:15:20|1202.62|1185.52|1202.46|1185.36|1202.62|1185.52|1202.46|1185.36|7
1651734930000|2022-05-05 07:15:30|1202.75|1185.65|1202.59|1185.49|1202.77|1185.67|1202.59|1185.49|9
1651734940000|2022-05-05 07:15:40|1203.02|1185.92|1202.91|1185.81|1203.02|1185.92|1202.87|1185.77|8
1651734950000|2022-05-05 07:15:50|1202.93|1185.83|1202.84|1185.74|1202.95|1185.85|1202.78|1185.68|12
1651734960000|2022-05-05 07:16:00|1202.85|1185.75|1202.66|1185.56|1202.93|1185.83|1202.65|1185.55|8
1651734970000|2022-05-05 07:16:10|1202.62|1185.52|1202.67|1185.57|1202.67|1185.57|1202.62|1185.52|6
1651734980000|2022-05-05 07:16:20|1202.64|1185.54|1202.59|1185.49|1202.67|1185.57|1202.55|1185.45|8
1651734990000|2022-05-05 07:16:30|1202.61|1185.51|1202.61|1185.51|1202.61|1185.51|1202.61|1185.51|1
1651735000000|2022-05-05 07:16:40|1202.55|1185.45|1202.49|1185.39|1202.55|1185.45|1202.49|1185.39|4
1651735010000|2022-05-05 07:16:50|1202.48|1185.38|1201.61|1184.51|1202.48|1185.38|1201.61|1184.51|9
1651735020000|2022-05-05 07:17:00|1201.79|1184.69|1201.53|1184.43|1201.79|1184.69|1201.43|1184.33|7
1651735030000|2022-05-05 07:17:10|1201.51|1184.41|1200.12|1183.02|1201.51|1184.41|1200.01|1182.91|17
1651735040000|2022-05-05 07:17:20|1200.06|1182.96|1200.08|1182.98|1200.09|1182.99|1199.76|1182.66|25
1651735050000|2022-05-05 07:17:30|1199.99|1182.89|1200.76|1183.66|1200.76|1183.66|1199.99|1182.89|13
1651735060000|2022-05-05 07:17:40|1200.75|1183.65|1200.73|1183.63|1200.75|1183.65|1200.73|1183.63|2
1651735070000|2022-05-05 07:17:50|1200.7|1183.6|1200.7|1183.6|1200.7|1183.6|1200.7|1183.6|1
1651735080000|2022-05-05 07:18:00|1200.97|1183.87|1200.7|1183.6|1200.97|1183.87|1200.7|1183.6|2
1651735090000|2022-05-05 07:18:10|1200.94|1183.84|1200.83|1183.73|1200.94|1183.84|1200.7|1183.6|3
1651735100000|2022-05-05 07:18:20|1200.88|1183.78|1200.76|1183.66|1200.95|1183.85|1200.76|1183.66|8
1651735110000|2022-05-05 07:18:30|1200.89|1183.79|1200.81|1183.71|1200.89|1183.79|1200.76|1183.66|5
1651735120000|2022-05-05 07:18:40|1200.84|1183.74|1201.19|1184.09|1201.25|1184.15|1200.84|1183.74|20
1651735130000|2022-05-05 07:18:50|1201.16|1184.06|1201.2|1184.1|1201.25|1184.15|1201.16|1184.06|22
1651735140000|2022-05-05 07:19:00|1201.18|1184.08|1201.25|1184.15|1201.31|1184.21|1201.18|1184.08|15
1651735150000|2022-05-05 07:19:10|1201.29|1184.19|1201.2|1184.1|1201.3|1184.2|1201.17|1184.07|11
1651735160000|2022-05-05 07:19:20|1201.09|1183.99|1201.04|1183.94|1201.2|1184.1|1201.04|1183.94|8
1651735170000|2022-05-05 07:19:30|1201.03|1183.93|1201.03|1183.93|1201.04|1183.94|1201|1183.9|4
1651735180000|2022-05-05 07:19:40|1201.05|1183.95|1202.01|1184.91|1202.05|1184.95|1201.05|1183.95|23
1651735190000|2022-05-05 07:19:50|1202.02|1184.92|1201.89|1184.79|1202.09|1184.99|1201.85|1184.75|12
1651735200000|2022-05-05 07:20:00|1201.9|1184.8|1201.92|1184.82|1201.93|1184.83|1201.86|1184.76|7
1651735210000|2022-05-05 07:20:10|1201.89|1184.79|1201.87|1184.77|1201.89|1184.79|1201.81|1184.71|6
1651735220000|2022-05-05 07:20:20|1201.86|1184.76|1202.1|1185|1202.1|1185|1201.86|1184.76|12
1651735230000|2022-05-05 07:20:30|1202.11|1185.01|1202.3|1185.2|1202.3|1185.2|1202.08|1184.98|13
1651735240000|2022-05-05 07:20:40|1202.35|1185.25|1202.21|1185.11|1202.92|1185.82|1202.21|1185.11|21
1651735250000|2022-05-05 07:20:50|1202.18|1185.08|1202.19|1185.09|1202.22|1185.12|1202.1|1185|9
1651735260000|2022-05-05 07:21:00|1202.21|1185.11|1202.75|1185.65|1202.75|1185.65|1202.14|1185.04|13
1651735270000|2022-05-05 07:21:10|1202.78|1185.68|1203.12|1186.02|1203.12|1186.02|1202.58|1185.48|20
1651735280000|2022-05-05 07:21:20|1203.13|1186.03|1203.06|1185.96|1203.14|1186.04|1202.97|1185.87|12
1651735290000|2022-05-05 07:21:30|1203.09|1185.99|1203.13|1186.03|1203.17|1186.07|1203.09|1185.99|10
1651735300000|2022-05-05 07:21:40|1203.11|1186.01|1203.04|1185.94|1203.11|1186.01|1202.94|1185.84|9
1651735310000|2022-05-05 07:21:50|1203|1185.9|1202.95|1185.85|1203.01|1185.91|1202.73|1185.63|11
1651735320000|2022-05-05 07:22:00|1203.04|1185.94|1203.18|1186.08|1203.18|1186.08|1202.94|1185.84|20
1651735330000|2022-05-05 07:22:10|1203.19|1186.09|1203.13|1186.03|1203.22|1186.12|1203.13|1186.03|12
1651735340000|2022-05-05 07:22:20|1203.14|1186.04|1203.12|1186.02|1203.14|1186.04|1203.03|1185.93|12
1651735350000|2022-05-05 07:22:30|1203.13|1186.03|1203.11|1186.01|1203.13|1186.03|1203.07|1185.97|5
1651735360000|2022-05-05 07:22:40|1203.09|1185.99|1203.15|1186.05|1203.15|1186.05|1203.09|1185.99|3
1651735370000|2022-05-05 07:22:50|1203.17|1186.07|1203.17|1186.07|1203.17|1186.07|1203.17|1186.07|1
1651735380000|2022-05-05 07:23:00|1203.41|1186.31|1203.45|1186.35|1203.45|1186.35|1203.26|1186.16|5
1651735390000|2022-05-05 07:23:10|1203.48|1186.38|1203.23|1186.13|1203.48|1186.38|1203.09|1185.99|11
1651735400000|2022-05-05 07:23:20|1203.24|1186.14|1203.24|1186.14|1203.24|1186.14|1203.24|1186.14|1
1651735410000|2022-05-05 07:23:30|1203.35|1186.25|1203.35|1186.25|1203.35|1186.25|1203.35|1186.25|1
1651735420000|2022-05-05 07:23:40|1203.37|1186.27|1203.37|1186.27|1203.37|1186.27|1203.37|1186.27|1
1651735430000|2022-05-05 07:23:50|1203.44|1186.34|1203.3|1186.2|1203.48|1186.38|1203.19|1186.09|12
1651735440000|2022-05-05 07:24:00|1203.29|1186.19|1202.87|1185.77|1203.29|1186.19|1202.69|1185.59|16
1651735450000|2022-05-05 07:24:10|1203.03|1185.93|1203|1185.9|1203.03|1185.93|1202.94|1185.84|11
1651735460000|2022-05-05 07:24:20|1202.99|1185.89|1202.74|1185.64|1202.99|1185.89|1202.74|1185.64|6
1651735470000|2022-05-05 07:24:30|1202.71|1185.61|1202.42|1185.32|1202.71|1185.61|1202.42|1185.32|4
1651735480000|2022-05-05 07:24:40|1202.05|1184.95|1201.38|1184.28|1202.05|1184.95|1201.36|1184.26|19
1651735490000|2022-05-05 07:24:50|1201.37|1184.27|1201.35|1184.25|1201.38|1184.28|1201.29|1184.19|14
1651735500000|2022-05-05 07:25:00|1201.05|1183.95|1201.2|1184.1|1201.2|1184.1|1201.05|1183.95|4
1651735510000|2022-05-05 07:25:10|1201.41|1184.31|1201.48|1184.38|1201.48|1184.38|1201.41|1184.31|2
1651735520000|2022-05-05 07:25:20|1201.5|1184.4|1201.32|1184.22|1201.5|1184.4|1201.32|1184.22|3
1651735530000|2022-05-05 07:25:30|1201.2|1184.1|1201.59|1184.49|1201.84|1184.74|1201.2|1184.1|14
1651735540000|2022-05-05 07:25:40|1201.6|1184.5|1201.7|1184.6|1201.96|1184.86|1201.6|1184.5|15
1651735550000|2022-05-05 07:25:50|1201.73|1184.63|1202.02|1184.92|1202.03|1184.93|1201.73|1184.63|7
1651735560000|2022-05-05 07:26:00|1201.97|1184.87|1201.97|1184.87|1201.97|1184.87|1201.95|1184.85|4
1651735570000|2022-05-05 07:26:10|1201.98|1184.88|1201.93|1184.83|1201.99|1184.89|1201.93|1184.83|7
1651735580000|2022-05-05 07:26:20|1201.94|1184.84|1201.95|1184.85|1201.95|1184.85|1201.94|1184.84|2
1651735590000|2022-05-05 07:26:30|1201.93|1184.83|1201.86|1184.76|1201.95|1184.85|1201.85|1184.75|10
1651735600000|2022-05-05 07:26:40|1201.81|1184.71|1201.82|1184.72|1201.84|1184.74|1201.7|1184.6|8
1651735610000|2022-05-05 07:26:50|1201.83|1184.73|1201.94|1184.84|1201.99|1184.89|1201.82|1184.72|7
1651735620000|2022-05-05 07:27:00|1201.96|1184.86|1201.92|1184.82|1201.98|1184.88|1201.91|1184.81|6
1651735630000|2022-05-05 07:27:10|1201.89|1184.79|1201.82|1184.72|1201.93|1184.83|1201.82|1184.72|14
1651735640000|2022-05-05 07:27:20|1201.83|1184.73|1201.83|1184.73|1201.84|1184.74|1201.82|1184.72|5
1651735650000|2022-05-05 07:27:30|1201.84|1184.74|1201.84|1184.74|1201.84|1184.74|1201.84|1184.74|1
1651735660000|2022-05-05 07:27:40|1201.83|1184.73|1201.82|1184.72|1201.83|1184.73|1201.81|1184.71|10
1651735670000|2022-05-05 07:27:50|1201.83|1184.73|1201.81|1184.71|1201.83|1184.73|1201.81|1184.71|2
1651735680000|2022-05-05 07:28:00|1201.82|1184.72|1201.8|1184.7|1201.84|1184.74|1201.78|1184.68|6
1651735690000|2022-05-05 07:28:10|1201.81|1184.71|1201.98|1184.88|1201.98|1184.88|1201.77|1184.67|14
1651735700000|2022-05-05 07:28:20|1201.99|1184.89|1202.58|1185.48|1202.63|1185.53|1201.98|1184.88|16
1651735710000|2022-05-05 07:28:30|1202.59|1185.49|1201.96|1184.86|1202.6|1185.5|1201.93|1184.83|21
1651735720000|2022-05-05 07:28:40|1201.97|1184.87|1202.69|1185.59|1202.69|1185.59|1201.77|1184.67|27
1651735730000|2022-05-05 07:28:50|1202.51|1185.41|1202.46|1185.36|1202.75|1185.65|1202.45|1185.35|8
1651735740000|2022-05-05 07:29:00|1202.72|1185.62|1202.68|1185.58|1202.76|1185.66|1202.46|1185.36|5
1651735750000|2022-05-05 07:29:10|1202.5|1185.4|1202.05|1184.95|1202.5|1185.4|1202.02|1184.92|15
1651735770000|2022-05-05 07:29:30|1201.96|1184.86|1201.95|1184.85|1201.96|1184.86|1201.95|1184.85|2
1651735780000|2022-05-05 07:29:40|1201.96|1184.86|1202.01|1184.91|1202.01|1184.91|1201.96|1184.86|4
1651735790000|2022-05-05 07:29:50|1202.03|1184.93|1201.99|1184.89|1202.03|1184.93|1201.99|1184.89|2
1651735800000|2022-05-05 07:30:00|1202.06|1184.96|1202.64|1185.54|1202.7|1185.6|1202.06|1184.96|17
1651735810000|2022-05-05 07:30:10|1202.5|1185.4|1203.03|1185.93|1203.09|1185.99|1202.5|1185.4|17
1651735820000|2022-05-05 07:30:20|1203.05|1185.95|1203.28|1186.18|1203.84|1186.74|1203.02|1185.92|24
1651735830000|2022-05-05 07:30:30|1203.13|1186.03|1203.09|1185.99|1203.32|1186.22|1203.06|1185.96|10
1651735840000|2022-05-05 07:30:40|1203.1|1186|1203.17|1186.07|1203.17|1186.07|1203.07|1185.97|7
1651735850000|2022-05-05 07:30:50|1203.19|1186.09|1203.17|1186.07|1203.21|1186.11|1203.16|1186.06|9
1651735860000|2022-05-05 07:31:00|1203.18|1186.08|1203.25|1186.15|1203.25|1186.15|1203.18|1186.08|8
1651735870000|2022-05-05 07:31:10|1203.2|1186.1|1203.97|1186.87|1203.99|1186.89|1203.2|1186.1|17
1651735880000|2022-05-05 07:31:20|1203.95|1186.85|1203.95|1186.85|1204.01|1186.91|1203.92|1186.82|25
1651735890000|2022-05-05 07:31:30|1203.96|1186.86|1203.95|1186.85|1203.96|1186.86|1203.9|1186.8|10
1651735900000|2022-05-05 07:31:40|1203.94|1186.84|1203.94|1186.84|1203.97|1186.87|1203.93|1186.83|18
1651735910000|2022-05-05 07:31:50|1203.97|1186.87|1204.01|1186.91|1204.01|1186.91|1203.89|1186.79|19
1651735920000|2022-05-05 07:32:00|1204.02|1186.92|1204.06|1186.96|1204.14|1187.04|1204.02|1186.92|13
1651735930000|2022-05-05 07:32:10|1204.05|1186.95|1204.14|1187.04|1204.14|1187.04|1204.05|1186.95|16
1651735940000|2022-05-05 07:32:20|1204.08|1186.98|1204.03|1186.93|1204.14|1187.04|1204.01|1186.91|11
1651735950000|2022-05-05 07:32:30|1204.01|1186.91|1204.19|1187.09|1204.19|1187.09|1203.99|1186.89|16
1651735960000|2022-05-05 07:32:40|1204.13|1187.03|1204.14|1187.04|1204.19|1187.09|1204.08|1186.98|14
1651735970000|2022-05-05 07:32:50|1204.15|1187.05|1204.12|1187.02|1204.17|1187.07|1204.06|1186.96|12
1651735980000|2022-05-05 07:33:00|1204.2|1187.1|1204.19|1187.09|1204.2|1187.1|1204.1|1187|8
1651735990000|2022-05-05 07:33:10|1204.14|1187.04|1204.81|1187.71|1204.92|1187.82|1204.14|1187.04|18
1651736000000|2022-05-05 07:33:20|1204.76|1187.66|1205.3|1188.2|1205.31|1188.21|1204.52|1187.42|20
1651736010000|2022-05-05 07:33:30|1205.05|1187.95|1205.68|1188.58|1205.68|1188.58|1205.05|1187.95|7
1651736020000|2022-05-05 07:33:40|1205.67|1188.57|1205.61|1188.51|1205.67|1188.57|1205.58|1188.48|4
1651736030000|2022-05-05 07:33:50|1205.81|1188.71|1205.81|1188.71|1205.81|1188.71|1205.81|1188.71|1
1651736040000|2022-05-05 07:34:00|1205.75|1188.65|1205.21|1188.11|1205.75|1188.65|1205.12|1188.02|12
1651736050000|2022-05-05 07:34:10|1205.09|1187.99|1205.17|1188.07|1205.17|1188.07|1205.09|1187.99|3
1651736060000|2022-05-05 07:34:20|1205.25|1188.15|1205.19|1188.09|1205.25|1188.15|1205.1|1188|6
1651736070000|2022-05-05 07:34:30|1205.14|1188.04|1205.18|1188.08|1205.27|1188.17|1205.14|1188.04|12
1651736080000|2022-05-05 07:34:40|1205.19|1188.09|1205.06|1187.96|1205.19|1188.09|1205.03|1187.93|19
1651736090000|2022-05-05 07:34:50|1205.09|1187.99|1205.07|1187.97|1205.15|1188.05|1205.02|1187.92|13
1651736100000|2022-05-05 07:35:00|1205.09|1187.99|1204.92|1187.82|1205.09|1187.99|1204.87|1187.77|13
1651736110000|2022-05-05 07:35:10|1204.9|1187.8|1204.87|1187.77|1204.9|1187.8|1204.87|1187.77|2
1651736120000|2022-05-05 07:35:20|1204.94|1187.84|1204.82|1187.72|1204.94|1187.84|1204.81|1187.71|6
1651736130000|2022-05-05 07:35:30|1204.84|1187.74|1204.84|1187.74|1204.84|1187.74|1204.84|1187.74|1
1651736140000|2022-05-05 07:35:40|1204.83|1187.73|1204.84|1187.74|1204.84|1187.74|1204.83|1187.73|2
1651736150000|2022-05-05 07:35:50|1204.68|1187.58|1204.69|1187.59|1204.69|1187.59|1204.68|1187.58|2
1651736160000|2022-05-05 07:36:00|1204.62|1187.52|1204.62|1187.52|1204.62|1187.52|1204.62|1187.52|1
1651736170000|2022-05-05 07:36:10|1204.6|1187.5|1204.66|1187.56|1204.66|1187.56|1204.6|1187.5|6
1651736180000|2022-05-05 07:36:20|1204.63|1187.53|1204.71|1187.61|1204.71|1187.61|1204.63|1187.53|2
1651736190000|2022-05-05 07:36:30|1204.72|1187.62|1204.72|1187.62|1204.72|1187.62|1204.72|1187.62|1
1651736200000|2022-05-05 07:36:40|1204.82|1187.72|1204.84|1187.74|1204.84|1187.74|1204.8|1187.7|4
1651736210000|2022-05-05 07:36:50|1204.83|1187.73|1205.16|1188.06|1205.16|1188.06|1204.83|1187.73|8
1651736220000|2022-05-05 07:37:00|1205.17|1188.07|1205.99|1188.89|1205.99|1188.89|1205.07|1187.97|21
1651736230000|2022-05-05 07:37:10|1206|1188.9|1206.82|1189.72|1206.84|1189.74|1205.98|1188.88|17
1651736240000|2022-05-05 07:37:20|1206.94|1189.84|1206.71|1189.61|1207.05|1189.95|1206.7|1189.6|15
1651736250000|2022-05-05 07:37:30|1206.72|1189.62|1206.66|1189.56|1206.8|1189.7|1206.35|1189.25|16
1651736260000|2022-05-05 07:37:40|1206.65|1189.55|1207|1189.9|1207.02|1189.92|1206.65|1189.55|17
1651736270000|2022-05-05 07:37:50|1207.02|1189.92|1207.02|1189.92|1207.04|1189.94|1206.93|1189.83|11
1651736280000|2022-05-05 07:38:00|1207.03|1189.93|1207.08|1189.98|1207.08|1189.98|1206.94|1189.84|7
1651736290000|2022-05-05 07:38:10|1207.06|1189.96|1207.07|1189.97|1207.08|1189.98|1207.06|1189.96|7
1651736300000|2022-05-05 07:38:20|1207.06|1189.96|1207.08|1189.98|1207.08|1189.98|1207.06|1189.96|3
1651736310000|2022-05-05 07:38:30|1207.06|1189.96|1207.05|1189.95|1207.06|1189.96|1207.03|1189.93|4
1651736320000|2022-05-05 07:38:40|1207|1189.9|1206.95|1189.85|1207.03|1189.93|1206.93|1189.83|9
1651736330000|2022-05-05 07:38:50|1206.94|1189.84|1207.07|1189.97|1207.07|1189.97|1206.84|1189.74|12
1651736340000|2022-05-05 07:39:00|1207.06|1189.96|1206.98|1189.88|1207.08|1189.98|1206.97|1189.87|6
1651736350000|2022-05-05 07:39:10|1206.99|1189.89|1206.14|1189.04|1207.01|1189.91|1206.14|1189.04|20
1651736360000|2022-05-05 07:39:20|1206.13|1189.03|1206.12|1189.02|1206.15|1189.05|1206.11|1189.01|7
1651736370000|2022-05-05 07:39:30|1206.13|1189.03|1206.13|1189.03|1206.15|1189.05|1206.12|1189.02|7
1651736380000|2022-05-05 07:39:40|1206.15|1189.05|1206.15|1189.05|1206.15|1189.05|1206.12|1189.02|5
1651736390000|2022-05-05 07:39:50|1206.12|1189.02|1206.15|1189.05|1206.15|1189.05|1206.12|1189.02|13
1651736400000|2022-05-05 07:40:00|1206.09|1188.99|1206.08|1188.98|1206.11|1189.01|1206.05|1188.95|8
1651736410000|2022-05-05 07:40:10|1206.13|1189.03|1206.57|1189.47|1206.76|1189.66|1206.11|1189.01|15
1651736420000|2022-05-05 07:40:20|1206.54|1189.44|1206.79|1189.69|1206.81|1189.71|1206.51|1189.41|16
1651736430000|2022-05-05 07:40:30|1206.8|1189.7|1206.73|1189.63|1206.88|1189.78|1206.72|1189.62|8
1651736440000|2022-05-05 07:40:40|1206.56|1189.46|1206.53|1189.43|1206.73|1189.63|1206.53|1189.43|7
1651736450000|2022-05-05 07:40:50|1206.54|1189.44|1206.22|1189.12|1206.54|1189.44|1206.11|1189.01|10
1651736460000|2022-05-05 07:41:00|1206.2|1189.1|1206.12|1189.02|1206.2|1189.1|1206.11|1189.01|4
1651736470000|2022-05-05 07:41:10|1206.07|1188.97|1206.38|1189.28|1206.4|1189.3|1206.07|1188.97|5
1651736480000|2022-05-05 07:41:20|1206.4|1189.3|1206.6|1189.5|1206.68|1189.58|1206.25|1189.15|12
1651736490000|2022-05-05 07:41:30|1206.62|1189.52|1206.57|1189.47|1206.72|1189.62|1206.51|1189.41|12
1651736500000|2022-05-05 07:41:40|1206.58|1189.48|1206.7|1189.6|1206.7|1189.6|1206.51|1189.41|14
1651736510000|2022-05-05 07:41:50|1206.65|1189.55|1206.86|1189.76|1206.9|1189.8|1206.61|1189.51|15
1651736520000|2022-05-05 07:42:00|1206.78|1189.68|1207.02|1189.92|1207.04|1189.94|1206.43|1189.33|18
1651736530000|2022-05-05 07:42:10|1207.03|1189.93|1206.96|1189.86|1207.03|1189.93|1206.96|1189.86|4
1651736540000|2022-05-05 07:42:20|1206.97|1189.87|1207.51|1190.41|1207.51|1190.41|1206.97|1189.87|12
1651736550000|2022-05-05 07:42:30|1207.6|1190.5|1208|1190.9|1208.03|1190.93|1207.6|1190.5|18
1651736560000|2022-05-05 07:42:40|1207.91|1190.81|1208.01|1190.91|1208.01|1190.91|1207.91|1190.81|9
1651736570000|2022-05-05 07:42:50|1208|1190.9|1208|1190.9|1208|1190.9|1208|1190.9|1
1651736580000|2022-05-05 07:43:00|1208.06|1190.96|1208.42|1191.32|1208.73|1191.63|1208.06|1190.96|15
1651736590000|2022-05-05 07:43:10|1208.45|1191.35|1208.88|1191.78|1208.88|1191.78|1208.45|1191.35|4
1651736600000|2022-05-05 07:43:20|1208.98|1191.88|1208.97|1191.87|1209.05|1191.95|1208.97|1191.87|4
1651736610000|2022-05-05 07:43:30|1208.98|1191.88|1209.04|1191.94|1209.04|1191.94|1208.98|1191.88|3
1651736620000|2022-05-05 07:43:40|1209.03|1191.93|1208.99|1191.89|1209.03|1191.93|1208.96|1191.86|6
1651736640000|2022-05-05 07:44:00|1208.97|1191.87|1209.01|1191.91|1209.01|1191.91|1208.97|1191.87|5
1651736650000|2022-05-05 07:44:10|1209|1191.9|1208.98|1191.88|1209.01|1191.91|1208.96|1191.86|7
1651736660000|2022-05-05 07:44:20|1209.01|1191.91|1209|1191.9|1209.01|1191.91|1208.96|1191.86|6
1651736670000|2022-05-05 07:44:30|1209.02|1191.92|1208.96|1191.86|1209.02|1191.92|1208.93|1191.83|11
1651736680000|2022-05-05 07:44:40|1208.94|1191.84|1208.98|1191.88|1208.98|1191.88|1208.94|1191.84|8
1651736690000|2022-05-05 07:44:50|1208.99|1191.89|1208.98|1191.88|1209|1191.9|1208.98|1191.88|4
1651736700000|2022-05-05 07:45:00|1208.97|1191.87|1208.95|1191.85|1208.99|1191.89|1208.92|1191.82|8
1651736710000|2022-05-05 07:45:10|1208.96|1191.86|1208.95|1191.85|1208.98|1191.88|1208.94|1191.84|9
1651736720000|2022-05-05 07:45:20|1208.97|1191.87|1208.97|1191.87|1208.98|1191.88|1208.97|1191.87|3
1651736730000|2022-05-05 07:45:30|1209|1191.9|1209.01|1191.91|1209.01|1191.91|1208.92|1191.82|8
1651736740000|2022-05-05 07:45:40|1208.92|1191.82|1209|1191.9|1209.02|1191.92|1208.91|1191.81|6
1651736760000|2022-05-05 07:46:00|1208.9|1191.8|1208.95|1191.85|1209.02|1191.92|1208.9|1191.8|4
1651736770000|2022-05-05 07:46:10|1209.02|1191.92|1209.11|1192.01|1209.12|1192.02|1209|1191.9|6
1651736780000|2022-05-05 07:46:20|1209.12|1192.02|1209.09|1191.99|1209.12|1192.02|1209.07|1191.97|4
1651736790000|2022-05-05 07:46:30|1209.07|1191.97|1209.05|1191.95|1209.07|1191.97|1209.05|1191.95|2
1651736800000|2022-05-05 07:46:40|1209.12|1192.02|1209.85|1192.75|1209.85|1192.75|1209.06|1191.96|10
1651736810000|2022-05-05 07:46:50|1209.88|1192.78|1209.06|1191.96|1209.88|1192.78|1209.05|1191.95|11
1651736820000|2022-05-05 07:47:00|1209.07|1191.97|1208.99|1191.89|1209.07|1191.97|1208.97|1191.87|8
1651736830000|2022-05-05 07:47:10|1209.01|1191.91|1208.47|1191.37|1209.01|1191.91|1208.47|1191.37|7
1651736840000|2022-05-05 07:47:20|1208.46|1191.36|1208.52|1191.42|1208.59|1191.49|1208.4|1191.3|6
1651736860000|2022-05-05 07:47:40|1208.57|1191.47|1208.51|1191.41|1208.57|1191.47|1208.51|1191.41|2
1651736870000|2022-05-05 07:47:50|1208.16|1191.06|1208.16|1191.06|1208.16|1191.06|1208.16|1191.06|1
1651736880000|2022-05-05 07:48:00|1208.56|1191.46|1208.56|1191.46|1208.56|1191.46|1208.56|1191.46|1
1651736900000|2022-05-05 07:48:20|1208.53|1191.43|1208.18|1191.08|1208.53|1191.43|1208.18|1191.08|2
1651736910000|2022-05-05 07:48:30|1208.2|1191.1|1208|1190.9|1208.2|1191.1|1208|1190.9|7
1651736920000|2022-05-05 07:48:40|1207.99|1190.89|1207.99|1190.89|1207.99|1190.89|1207.99|1190.89|1
1651736930000|2022-05-05 07:48:50|1207.98|1190.88|1207.91|1190.81|1208.03|1190.93|1207.61|1190.51|5
1651736940000|2022-05-05 07:49:00|1208|1190.9|1208.06|1190.96|1208.08|1190.98|1207.89|1190.79|5
1651736950000|2022-05-05 07:49:10|1208.05|1190.95|1208.12|1191.02|1208.16|1191.06|1208.03|1190.93|9
1651736960000|2022-05-05 07:49:20|1208.01|1190.91|1208.01|1190.91|1208.01|1190.91|1208.01|1190.91|1
1651736970000|2022-05-05 07:49:30|1208.04|1190.94|1208.07|1190.97|1208.07|1190.97|1208.04|1190.94|3
1651736980000|2022-05-05 07:49:40|1208.09|1190.99|1208.14|1191.04|1208.14|1191.04|1208.09|1190.99|2
1651736990000|2022-05-05 07:49:50|1208.11|1191.01|1207.28|1190.18|1208.13|1191.03|1207.05|1189.95|22
1651737000000|2022-05-05 07:50:00|1207.29|1190.19|1207.57|1190.47|1207.57|1190.47|1207.23|1190.13|13
1651737010000|2022-05-05 07:50:10|1207.52|1190.42|1207.61|1190.51|1207.8|1190.7|1207.52|1190.42|16
1651737020000|2022-05-05 07:50:20|1207.6|1190.5|1207.46|1190.36|1207.61|1190.51|1207.46|1190.36|4
1651737030000|2022-05-05 07:50:30|1207.5|1190.4|1207.41|1190.31|1207.5|1190.4|1207.35|1190.25|9
1651737040000|2022-05-05 07:50:40|1207.4|1190.3|1207.12|1190.02|1207.4|1190.3|1207.11|1190.01|11
1651737050000|2022-05-05 07:50:50|1207.11|1190.01|1206.95|1189.85|1207.12|1190.02|1206.89|1189.79|12
1651737060000|2022-05-05 07:51:00|1206.96|1189.86|1207.21|1190.11|1207.21|1190.11|1206.79|1189.69|14
1651737070000|2022-05-05 07:51:10|1207.37|1190.27|1207.68|1190.58|1207.69|1190.59|1207.37|1190.27|13
1651737080000|2022-05-05 07:51:20|1207.56|1190.46|1207.45|1190.35|1207.68|1190.58|1207.36|1190.26|20
1651737090000|2022-05-05 07:51:30|1207.46|1190.36|1207.51|1190.41|1207.54|1190.44|1207.42|1190.32|12
1651737110000|2022-05-05 07:51:50|1207.53|1190.43|1207.53|1190.43|1207.61|1190.51|1207.48|1190.38|11
1651737120000|2022-05-05 07:52:00|1207.54|1190.44|1207.51|1190.41|1207.57|1190.47|1207.49|1190.39|5
1651737130000|2022-05-05 07:52:10|1207.53|1190.43|1207.57|1190.47|1207.59|1190.49|1207.42|1190.32|11
1651737140000|2022-05-05 07:52:20|1207.5|1190.4|1207.01|1189.91|1207.58|1190.48|1206.99|1189.89|19
1651737150000|2022-05-05 07:52:30|1207.02|1189.92|1207.05|1189.95|1207.06|1189.96|1207.02|1189.92|6
1651737160000|2022-05-05 07:52:40|1207.04|1189.94|1206.93|1189.83|1207.04|1189.94|1206.86|1189.76|14
1651737170000|2022-05-05 07:52:50|1206.88|1189.78|1206.86|1189.76|1206.95|1189.85|1206.86|1189.76|6
1651737180000|2022-05-05 07:53:00|1206.91|1189.81|1206.93|1189.83|1207.03|1189.93|1206.79|1189.69|15
1651737190000|2022-05-05 07:53:10|1207.08|1189.98|1206.91|1189.81|1207.08|1189.98|1206.9|1189.8|7
1651737200000|2022-05-05 07:53:20|1206.95|1189.85|1206.94|1189.84|1206.95|1189.85|1206.94|1189.84|2
1651737210000|2022-05-05 07:53:30|1206.93|1189.83|1206.93|1189.83|1206.93|1189.83|1206.93|1189.83|1
1651737220000|2022-05-05 07:53:40|1206.94|1189.84|1207.42|1190.32|1207.48|1190.38|1206.94|1189.84|17
1651737230000|2022-05-05 07:53:50|1207.43|1190.33|1207.49|1190.39|1207.69|1190.59|1207.3|1190.2|17
1651737240000|2022-05-05 07:54:00|1207.52|1190.42|1207.51|1190.41|1207.53|1190.43|1207.47|1190.37|6
1651737250000|2022-05-05 07:54:10|1207.52|1190.42|1207.52|1190.42|1207.52|1190.42|1207.5|1190.4|6
1651737260000|2022-05-05 07:54:20|1207.53|1190.43|1207.49|1190.39|1207.53|1190.43|1207.48|1190.38|4
1651737270000|2022-05-05 07:54:30|1207.45|1190.35|1207.61|1190.51|1207.61|1190.51|1207.45|1190.35|9
1651737280000|2022-05-05 07:54:40|1207.63|1190.53|1207.45|1190.35|1207.65|1190.55|1207.41|1190.31|12
1651737290000|2022-05-05 07:54:50|1207.47|1190.37|1207.59|1190.49|1207.59|1190.49|1207.44|1190.34|6
1651737300000|2022-05-05 07:55:00|1207.6|1190.5|1207.61|1190.51|1207.63|1190.53|1207.6|1190.5|7
1651737310000|2022-05-05 07:55:10|1207.62|1190.52|1207.46|1190.36|1207.63|1190.53|1207.45|1190.35|5
1651737320000|2022-05-05 07:55:20|1207.48|1190.38|1207.46|1190.36|1207.49|1190.39|1207.46|1190.36|10
1651737330000|2022-05-05 07:55:30|1207.49|1190.39|1207.49|1190.39|1207.49|1190.39|1207.49|1190.39|1
1651737340000|2022-05-05 07:55:40|1207.48|1190.38|1207.46|1190.36|1207.48|1190.38|1207.4|1190.3|17
1651737350000|2022-05-05 07:55:50|1207.44|1190.34|1207.52|1190.42|1207.62|1190.52|1207.39|1190.29|16
1651737360000|2022-05-05 07:56:00|1207.53|1190.43|1207.55|1190.45|1207.55|1190.45|1207.46|1190.36|13
1651737370000|2022-05-05 07:56:10|1207.53|1190.43|1207.64|1190.54|1207.64|1190.54|1207.53|1190.43|6
1651737380000|2022-05-05 07:56:20|1207.53|1190.43|1207.56|1190.46|1207.64|1190.54|1207.51|1190.41|11
1651737390000|2022-05-05 07:56:30|1207.51|1190.41|1207.54|1190.44|1207.58|1190.48|1207.46|1190.36|14
1651737400000|2022-05-05 07:56:40|1207.52|1190.42|1207.54|1190.44|1207.54|1190.44|1207.49|1190.39|8
1651737410000|2022-05-05 07:56:50|1207.52|1190.42|1207.57|1190.47|1207.57|1190.47|1207.51|1190.41|5
1651737420000|2022-05-05 07:57:00|1207.51|1190.41|1207.52|1190.42|1207.52|1190.42|1207.43|1190.33|7
1651737430000|2022-05-05 07:57:10|1207.53|1190.43|1207.49|1190.39|1207.68|1190.58|1207.47|1190.37|15
1651737440000|2022-05-05 07:57:20|1207.51|1190.41|1207.63|1190.53|1207.63|1190.53|1207.51|1190.41|4
1651737450000|2022-05-05 07:57:30|1207.57|1190.47|1207.57|1190.47|1207.58|1190.48|1207.56|1190.46|4
1651737460000|2022-05-05 07:57:40|1207.58|1190.48|1207.57|1190.47|1207.58|1190.48|1207.56|1190.46|3
1651737470000|2022-05-05 07:57:50|1207.58|1190.48|1207.55|1190.45|1207.6|1190.5|1207.49|1190.39|11
1651737480000|2022-05-05 07:58:00|1207.57|1190.47|1207.65|1190.55|1207.65|1190.55|1207.53|1190.43|16
1651737490000|2022-05-05 07:58:10|1207.5|1190.4|1207.58|1190.48|1207.68|1190.58|1207.43|1190.33|18
1651737500000|2022-05-05 07:58:20|1207.59|1190.49|1207.67|1190.57|1207.71|1190.61|1207.51|1190.41|10
1651737510000|2022-05-05 07:58:30|1207.66|1190.56|1207.84|1190.74|1207.84|1190.74|1207.53|1190.43|14
1651737520000|2022-05-05 07:58:40|1207.81|1190.71|1207.88|1190.78|1207.89|1190.79|1207.81|1190.71|12
1651737530000|2022-05-05 07:58:50|1207.86|1190.76|1207.93|1190.83|1207.93|1190.83|1207.86|1190.76|2
1651737540000|2022-05-05 07:59:00|1207.89|1190.79|1207.88|1190.78|1207.92|1190.82|1207.85|1190.75|6
1651737550000|2022-05-05 07:59:10|1207.89|1190.79|1207.81|1190.71|1207.94|1190.84|1207.73|1190.63|11
1651737560000|2022-05-05 07:59:20|1207.79|1190.69|1207.76|1190.66|1207.79|1190.69|1207.76|1190.66|2
1651737570000|2022-05-05 07:59:30|1207.77|1190.67|1207.69|1190.59|1207.78|1190.68|1207.58|1190.48|14
1651737580000|2022-05-05 07:59:40|1207.66|1190.56|1207.51|1190.41|1207.66|1190.56|1207.48|1190.38|10
1651737590000|2022-05-05 07:59:50|1207.5|1190.4|1207.49|1190.39|1207.52|1190.42|1207.41|1190.31|11
1651737600000|2022-05-05 08:00:00|1207.47|1190.37|1207.48|1190.38|1207.53|1190.43|1207.44|1190.34|9
1651737610000|2022-05-05 08:00:10|1207.49|1190.39|1207.48|1190.38|1207.54|1190.44|1207.47|1190.37|15
1651737620000|2022-05-05 08:00:20|1207.46|1190.36|1207.19|1190.09|1207.46|1190.36|1207.19|1190.09|6
1651737630000|2022-05-05 08:00:30|1207.07|1189.97|1207.13|1190.03|1207.13|1190.03|1207.07|1189.97|3
1651737640000|2022-05-05 08:00:40|1207.15|1190.05|1207.07|1189.97|1207.15|1190.05|1207.05|1189.95|14
1651737650000|2022-05-05 08:00:50|1207.04|1189.94|1207.08|1189.98|1207.13|1190.03|1207.04|1189.94|8
1651737660000|2022-05-05 08:01:00|1207.09|1189.99|1207.28|1190.18|1207.28|1190.18|1207.08|1189.98|12
1651737670000|2022-05-05 08:01:10|1207.26|1190.16|1207.95|1190.85|1207.95|1190.85|1207.26|1190.16|11
1651737680000|2022-05-05 08:01:20|1207.96|1190.86|1207.95|1190.85|1207.97|1190.87|1207.95|1190.85|5
1651737690000|2022-05-05 08:01:30|1207.8|1190.7|1208.22|1191.12|1208.22|1191.12|1207.8|1190.7|9
1651737700000|2022-05-05 08:01:40|1208.24|1191.14|1209.15|1192.05|1209.2|1192.1|1208.24|1191.14|18
1651737710000|2022-05-05 08:01:50|1209.13|1192.03|1208.91|1191.81|1209.13|1192.03|1208.73|1191.63|11
1651737720000|2022-05-05 08:02:00|1209.05|1191.95|1209.12|1192.02|1209.12|1192.02|1209.05|1191.95|4
1651737730000|2022-05-05 08:02:10|1209.1|1192|1209.08|1191.98|1209.13|1192.03|1208.99|1191.89|13
1651737740000|2022-05-05 08:02:20|1209.09|1191.99|1209.09|1191.99|1209.09|1191.99|1209.02|1191.92|14
1651737750000|2022-05-05 08:02:30|1209.1|1192|1209.06|1191.96|1209.1|1192|1208.99|1191.89|8
1651737760000|2022-05-05 08:02:40|1208.99|1191.89|1209.04|1191.94|1209.05|1191.95|1208.99|1191.89|8
1651737770000|2022-05-05 08:02:50|1209|1191.9|1209.07|1191.97|1209.08|1191.98|1209|1191.9|5
1651737780000|2022-05-05 08:03:00|1209.03|1191.93|1209.08|1191.98|1209.09|1191.99|1209.03|1191.93|5
1651737790000|2022-05-05 08:03:10|1209.06|1191.96|1208.97|1191.87|1209.1|1192|1208.69|1191.59|12
1651737800000|2022-05-05 08:03:20|1208.98|1191.88|1209.07|1191.97|1209.07|1191.97|1208.86|1191.76|11
1651737810000|2022-05-05 08:03:30|1209.06|1191.96|1206.36|1189.26|1209.06|1191.96|1206.3|1189.2|30
1651737820000|2022-05-05 08:03:40|1206.33|1189.23|1204.23|1187.13|1206.33|1189.23|1204.23|1187.13|26
1651737830000|2022-05-05 08:03:50|1204.2|1187.1|1204.63|1187.53|1205.43|1188.33|1204.17|1187.07|24
1651737840000|2022-05-05 08:04:00|1204.61|1187.51|1205.24|1188.14|1205.57|1188.47|1204.43|1187.33|19
1651737850000|2022-05-05 08:04:10|1205.2|1188.1|1204.66|1187.56|1205.25|1188.15|1204.66|1187.56|16
1651737860000|2022-05-05 08:04:20|1204.64|1187.54|1203.06|1185.96|1204.64|1187.54|1202.54|1185.44|27
1651737870000|2022-05-05 08:04:30|1203.08|1185.98|1203.62|1186.52|1203.86|1186.76|1203.07|1185.97|23
1651737880000|2022-05-05 08:04:40|1203.8|1186.7|1203.19|1186.09|1204.19|1187.09|1203.19|1186.09|25
1651737890000|2022-05-05 08:04:50|1203.17|1186.07|1203.03|1185.93|1203.21|1186.11|1202.94|1185.84|20
1651737900000|2022-05-05 08:05:00|1203.04|1185.94|1203.23|1186.13|1203.49|1186.39|1203.04|1185.94|25
1651737910000|2022-05-05 08:05:10|1203.24|1186.14|1202.92|1185.82|1203.24|1186.14|1202.92|1185.82|13
1651737920000|2022-05-05 08:05:20|1202.94|1185.84|1203.04|1185.94|1203.08|1185.98|1202.92|1185.82|10
1651737930000|2022-05-05 08:05:30|1203.05|1185.95|1203.05|1185.95|1203.06|1185.96|1203.05|1185.95|3
1651737940000|2022-05-05 08:05:40|1203.06|1185.96|1203.17|1186.07|1203.17|1186.07|1203.06|1185.96|6
1651737950000|2022-05-05 08:05:50|1203.53|1186.43|1204.07|1186.97|1204.07|1186.97|1203.52|1186.42|15
1651737960000|2022-05-05 08:06:00|1204.02|1186.92|1205.72|1188.62|1205.72|1188.62|1204.02|1186.92|25
1651737970000|2022-05-05 08:06:10|1205.62|1188.52|1205.96|1188.86|1205.97|1188.87|1205.47|1188.37|20
1651737980000|2022-05-05 08:06:20|1205.76|1188.66|1205.82|1188.72|1205.96|1188.86|1205.64|1188.54|21
1651737990000|2022-05-05 08:06:30|1205.84|1188.74|1205.85|1188.75|1206.02|1188.92|1205.62|1188.52|16
1651738000000|2022-05-05 08:06:40|1205.84|1188.74|1205.57|1188.47|1205.98|1188.88|1205.57|1188.47|23
1651738010000|2022-05-05 08:06:50|1205.58|1188.48|1205.49|1188.39|1205.68|1188.58|1205.33|1188.23|18
1651738020000|2022-05-05 08:07:00|1205.33|1188.23|1205.47|1188.37|1205.87|1188.77|1205.33|1188.23|11
1651738030000|2022-05-05 08:07:10|1205.55|1188.45|1205.9|1188.8|1205.97|1188.87|1205.53|1188.43|19
1651738040000|2022-05-05 08:07:20|1205.92|1188.82|1206.09|1188.99|1206.09|1188.99|1205.72|1188.62|17
1651738050000|2022-05-05 08:07:30|1206.12|1189.02|1206.12|1189.02|1206.18|1189.08|1206.03|1188.93|6
1651738060000|2022-05-05 08:07:40|1206.09|1188.99|1205.98|1188.88|1206.13|1189.03|1205.98|1188.88|19
1651738070000|2022-05-05 08:07:50|1205.96|1188.86|1205.95|1188.85|1206.08|1188.98|1205.8|1188.7|19
1651738080000|2022-05-05 08:08:00|1205.96|1188.86|1206.01|1188.91|1206.01|1188.91|1205.9|1188.8|8
1651738090000|2022-05-05 08:08:10|1206.04|1188.94|1206.12|1189.02|1206.12|1189.02|1205.99|1188.89|7
1651738100000|2022-05-05 08:08:20|1206.1|1189|1206.45|1189.35|1206.45|1189.35|1206.1|1189|9
1651738110000|2022-05-05 08:08:30|1206.81|1189.71|1207.01|1189.91|1207.01|1189.91|1206.81|1189.71|2
1651738120000|2022-05-05 08:08:40|1206.96|1189.86|1206.89|1189.79|1207.04|1189.94|1206.84|1189.74|14
1651738130000|2022-05-05 08:08:50|1206.93|1189.83|1206.14|1189.04|1206.93|1189.83|1206.04|1188.94|11
1651738140000|2022-05-05 08:09:00|1206|1188.9|1206.14|1189.04|1206.18|1189.08|1206|1188.9|11
1651738150000|2022-05-05 08:09:10|1206.18|1189.08|1206.17|1189.07|1206.18|1189.08|1206.14|1189.04|5
1651738160000|2022-05-05 08:09:20|1206.18|1189.08|1206.07|1188.97|1206.18|1189.08|1206.07|1188.97|2
1651738180000|2022-05-05 08:09:40|1206.16|1189.06|1206.19|1189.09|1206.2|1189.1|1206.16|1189.06|4
1651738190000|2022-05-05 08:09:50|1206.18|1189.08|1206.18|1189.08|1206.2|1189.1|1206.18|1189.08|3
1651738200000|2022-05-05 08:10:00|1206.2|1189.1|1206.16|1189.06|1206.2|1189.1|1206.16|1189.06|5
1651738210000|2022-05-05 08:10:10|1206.12|1189.02|1206.03|1188.93|1206.12|1189.02|1206.02|1188.92|10
1651738220000|2022-05-05 08:10:20|1206.01|1188.91|1206.08|1188.98|1206.09|1188.99|1206.01|1188.91|3
1651738230000|2022-05-05 08:10:30|1206.11|1189.01|1206.08|1188.98|1206.11|1189.01|1206.08|1188.98|4
1651738240000|2022-05-05 08:10:40|1206.13|1189.03|1206.11|1189.01|1206.13|1189.03|1206.07|1188.97|5
1651738250000|2022-05-05 08:10:50|1206.13|1189.03|1206.49|1189.39|1206.55|1189.45|1206.13|1189.03|9
1651738260000|2022-05-05 08:11:00|1206.43|1189.33|1206.53|1189.43|1206.83|1189.73|1206.43|1189.33|14
1651738270000|2022-05-05 08:11:10|1206.54|1189.44|1206.56|1189.46|1206.56|1189.46|1206.54|1189.44|4
1651738280000|2022-05-05 08:11:20|1206.62|1189.52|1207.04|1189.94|1207.05|1189.95|1206.62|1189.52|9
1651738290000|2022-05-05 08:11:30|1206.96|1189.86|1207.04|1189.94|1207.04|1189.94|1206.96|1189.86|7
1651738300000|2022-05-05 08:11:40|1207.03|1189.93|1207.02|1189.92|1207.06|1189.96|1206.68|1189.58|14
1651738310000|2022-05-05 08:11:50|1207.04|1189.94|1207.04|1189.94|1207.04|1189.94|1207.04|1189.94|1
1651738320000|2022-05-05 08:12:00|1207.03|1189.93|1207.43|1190.33|1207.45|1190.35|1207.03|1189.93|11
1651738330000|2022-05-05 08:12:10|1207.4|1190.3|1207.6|1190.5|1207.6|1190.5|1207.4|1190.3|4
1651738340000|2022-05-05 08:12:20|1207.65|1190.55|1207.65|1190.55|1207.65|1190.55|1207.65|1190.55|1
1651738350000|2022-05-05 08:12:30|1207.66|1190.56|1207.64|1190.54|1207.66|1190.56|1207.64|1190.54|2
1651738360000|2022-05-05 08:12:40|1207.83|1190.73|1208.32|1191.22|1208.32|1191.22|1207.83|1190.73|5
1651738370000|2022-05-05 08:12:50|1208.26|1191.16|1208.26|1191.16|1208.26|1191.16|1208.26|1191.16|1
1651738390000|2022-05-05 08:13:10|1208.37|1191.27|1208.39|1191.29|1208.39|1191.29|1208.37|1191.27|2
1651738400000|2022-05-05 08:13:20|1208.31|1191.21|1208.32|1191.22|1208.32|1191.22|1208.31|1191.21|2
1651738410000|2022-05-05 08:13:30|1208.25|1191.15|1209.44|1192.34|1209.64|1192.54|1208.17|1191.07|24
1651738420000|2022-05-05 08:13:40|1209.41|1192.31|1209.42|1192.32|1209.53|1192.43|1209.39|1192.29|15
1651738430000|2022-05-05 08:13:50|1209.4|1192.3|1209.41|1192.31|1209.44|1192.34|1209.27|1192.17|13
1651738440000|2022-05-05 08:14:00|1209.42|1192.32|1209.05|1191.95|1209.42|1192.32|1208.96|1191.86|9
1651738450000|2022-05-05 08:14:10|1209.02|1191.92|1209.18|1192.08|1209.24|1192.14|1209.02|1191.92|5
1651738460000|2022-05-05 08:14:20|1209.21|1192.11|1209.47|1192.37|1209.59|1192.49|1209.17|1192.07|10
1651738470000|2022-05-05 08:14:30|1209.43|1192.33|1209.01|1191.91|1209.43|1192.33|1208.92|1191.82|19
1651738480000|2022-05-05 08:14:40|1209.06|1191.96|1209.37|1192.27|1209.37|1192.27|1209.06|1191.96|17
1651738490000|2022-05-05 08:14:50|1209.33|1192.23|1209.3|1192.2|1209.36|1192.26|1209.28|1192.18|20
1651738500000|2022-05-05 08:15:00|1209.33|1192.23|1209.13|1192.03|1209.33|1192.23|1209.07|1191.97|12
1651738510000|2022-05-05 08:15:10|1209.14|1192.04|1209.92|1192.82|1209.95|1192.85|1209.09|1191.99|20
1651738520000|2022-05-05 08:15:20|1209.93|1192.83|1210|1192.9|1210|1192.9|1209.87|1192.77|5
1651738530000|2022-05-05 08:15:30|1209.75|1192.65|1209.9|1192.8|1210|1192.9|1209.75|1192.65|4
1651738540000|2022-05-05 08:15:40|1210|1192.9|1210|1192.9|1210|1192.9|1210|1192.9|1
1651738560000|2022-05-05 08:16:00|1209.9|1192.8|1210.05|1192.95|1210.05|1192.95|1209.9|1192.8|3
1651738570000|2022-05-05 08:16:10|1210.01|1192.91|1210.09|1192.99|1210.09|1192.99|1209.98|1192.88|6
1651738580000|2022-05-05 08:16:20|1210.1|1193|1210.49|1193.39|1210.49|1193.39|1210.1|1193|7
1651738590000|2022-05-05 08:16:30|1210.44|1193.34|1210.69|1193.59|1210.69|1193.59|1210.36|1193.26|5
1651738600000|2022-05-05 08:16:40|1210.73|1193.63|1210.48|1193.38|1210.8|1193.7|1210.48|1193.38|11
1651738610000|2022-05-05 08:16:50|1210.37|1193.27|1210|1192.9|1210.44|1193.34|1209.94|1192.84|15
1651738620000|2022-05-05 08:17:00|1209.96|1192.86|1210.03|1192.93|1210.03|1192.93|1209.96|1192.86|11
1651738630000|2022-05-05 08:17:10|1210.08|1192.98|1210.18|1193.08|1210.35|1193.25|1210.08|1192.98|12
1651738640000|2022-05-05 08:17:20|1210.35|1193.25|1210.27|1193.17|1210.35|1193.25|1210.18|1193.08|4
1651738650000|2022-05-05 08:17:30|1210.29|1193.19|1210.34|1193.24|1210.36|1193.26|1210.29|1193.19|7
1651738660000|2022-05-05 08:17:40|1210.53|1193.43|1210.49|1193.39|1210.53|1193.43|1210.49|1193.39|2
1651738670000|2022-05-05 08:17:50|1210.45|1193.35|1210.64|1193.54|1210.8|1193.7|1210.36|1193.26|8
1651738680000|2022-05-05 08:18:00|1210.71|1193.61|1210.34|1193.24|1210.71|1193.61|1210.21|1193.11|9
1651738690000|2022-05-05 08:18:10|1210.48|1193.38|1210.44|1193.34|1210.48|1193.38|1210.42|1193.32|5
1651738720000|2022-05-05 08:18:40|1210.46|1193.36|1210.5|1193.4|1210.5|1193.4|1210.46|1193.36|2
1651738730000|2022-05-05 08:18:50|1210.51|1193.41|1210.51|1193.41|1210.51|1193.41|1210.51|1193.41|1
1651738740000|2022-05-05 08:19:00|1210.74|1193.64|1210.42|1193.32|1210.81|1193.71|1210.42|1193.32|7
1651738750000|2022-05-05 08:19:10|1210.49|1193.39|1210.56|1193.46|1210.56|1193.46|1210.36|1193.26|11
1651738760000|2022-05-05 08:19:20|1210.86|1193.76|1210.86|1193.76|1210.86|1193.76|1210.86|1193.76|1
1651738770000|2022-05-05 08:19:30|1210.87|1193.77|1210.95|1193.85|1211.25|1194.15|1210.87|1193.77|16
1651738780000|2022-05-05 08:19:40|1210.96|1193.86|1210.28|1193.18|1210.99|1193.89|1210.28|1193.18|18
1651738790000|2022-05-05 08:19:50|1210.1|1193|1210.05|1192.95|1210.1|1193|1210.05|1192.95|10
1651738800000|2022-05-05 08:20:00|1210.06|1192.96|1210.02|1192.92|1210.07|1192.97|1210.02|1192.92|11
1651738810000|2022-05-05 08:20:10|1210.03|1192.93|1210.07|1192.97|1210.08|1192.98|1210.03|1192.93|8
1651738820000|2022-05-05 08:20:20|1210.05|1192.95|1210.03|1192.93|1210.05|1192.95|1210.02|1192.92|6
1651738830000|2022-05-05 08:20:30|1210.04|1192.94|1210.04|1192.94|1210.04|1192.94|1210.04|1192.94|1
1651738840000|2022-05-05 08:20:40|1210.06|1192.96|1210.06|1192.96|1210.06|1192.96|1210.03|1192.93|3
1651738860000|2022-05-05 08:21:00|1210.04|1192.94|1210.04|1192.94|1210.04|1192.94|1210.04|1192.94|1
1651738870000|2022-05-05 08:21:10|1210.07|1192.97|1210.05|1192.95|1210.07|1192.97|1210.05|1192.95|2
1651738880000|2022-05-05 08:21:20|1209.98|1192.88|1210.04|1192.94|1210.04|1192.94|1209.98|1192.88|3
1651738890000|2022-05-05 08:21:30|1210.05|1192.95|1210.06|1192.96|1210.06|1192.96|1210.05|1192.95|2
1651738910000|2022-05-05 08:21:50|1209.98|1192.88|1210.05|1192.95|1210.05|1192.95|1209.98|1192.88|3
1651738920000|2022-05-05 08:22:00|1210.06|1192.96|1210.01|1192.91|1210.06|1192.96|1210|1192.9|4
1651738930000|2022-05-05 08:22:10|1209.97|1192.87|1209.94|1192.84|1209.97|1192.87|1209.67|1192.57|11
1651738940000|2022-05-05 08:22:20|1209.95|1192.85|1209.92|1192.82|1210.01|1192.91|1209.76|1192.66|8
1651738950000|2022-05-05 08:22:30|1209.99|1192.89|1209.89|1192.79|1209.99|1192.89|1209.59|1192.49|12
1651738960000|2022-05-05 08:22:40|1209.85|1192.75|1208.9|1191.8|1209.85|1192.75|1208.82|1191.72|6
1651738970000|2022-05-05 08:22:50|1208.92|1191.82|1208.95|1191.85|1209.01|1191.91|1208.79|1191.69|7
1651738980000|2022-05-05 08:23:00|1208.96|1191.86|1208.98|1191.88|1209.08|1191.98|1208.96|1191.86|6
1651738990000|2022-05-05 08:23:10|1208.97|1191.87|1208.87|1191.77|1208.97|1191.87|1208.87|1191.77|2
1651739000000|2022-05-05 08:23:20|1208.95|1191.85|1209.11|1192.01|1209.18|1192.08|1208.93|1191.83|10
1651739010000|2022-05-05 08:23:30|1208.93|1191.83|1209.1|1192|1209.49|1192.39|1208.93|1191.83|11
1651739020000|2022-05-05 08:23:40|1209.08|1191.98|1209.01|1191.91|1209.08|1191.98|1209.01|1191.91|2
1651739030000|2022-05-05 08:23:50|1209.02|1191.92|1209.05|1191.95|1209.05|1191.95|1209.02|1191.92|3
1651739040000|2022-05-05 08:24:00|1209.03|1191.93|1208.87|1191.77|1209.03|1191.93|1208.67|1191.57|9
1651739050000|2022-05-05 08:24:10|1208.81|1191.71|1208.43|1191.33|1208.81|1191.71|1208.43|1191.33|6
1651739060000|2022-05-05 08:24:20|1208.41|1191.31|1208.31|1191.21|1208.42|1191.32|1208.09|1190.99|7
1651739070000|2022-05-05 08:24:30|1207.99|1190.89|1208.02|1190.92|1208.02|1190.92|1207.99|1190.89|2
1651739080000|2022-05-05 08:24:40|1208.03|1190.93|1208.03|1190.93|1208.03|1190.93|1208.03|1190.93|1
1651739090000|2022-05-05 08:24:50|1207.98|1190.88|1208.04|1190.94|1208.04|1190.94|1207.98|1190.88|2
1651739100000|2022-05-05 08:25:00|1207.87|1190.77|1207.71|1190.61|1208.04|1190.94|1207.67|1190.57|11
1651739110000|2022-05-05 08:25:10|1207.78|1190.68|1207.16|1190.06|1207.78|1190.68|1207.16|1190.06|12
1651739120000|2022-05-05 08:25:20|1207.12|1190.02|1207.13|1190.03|1207.18|1190.08|1207.11|1190.01|13
1651739130000|2022-05-05 08:25:30|1207.12|1190.02|1207.14|1190.04|1207.14|1190.04|1207.12|1190.02|2
1651739140000|2022-05-05 08:25:40|1207.24|1190.14|1207.58|1190.48|1207.7|1190.6|1207.24|1190.14|13
1651739150000|2022-05-05 08:25:50|1207.59|1190.49|1207.83|1190.73|1207.83|1190.73|1207.59|1190.49|2
1651739160000|2022-05-05 08:26:00|1207.78|1190.68|1207.66|1190.56|1207.81|1190.71|1207.65|1190.55|5
1651739170000|2022-05-05 08:26:10|1207.64|1190.54|1207.93|1190.83|1208.07|1190.97|1207.64|1190.54|8
1651739180000|2022-05-05 08:26:20|1207.94|1190.84|1208.03|1190.93|1208.05|1190.95|1207.94|1190.84|8
1651739190000|2022-05-05 08:26:30|1207.98|1190.88|1207.98|1190.88|1207.98|1190.88|1207.98|1190.88|1
1651739200000|2022-05-05 08:26:40|1207.88|1190.78|1207.96|1190.86|1207.96|1190.86|1207.88|1190.78|6
1651739210000|2022-05-05 08:26:50|1207.99|1190.89|1207.96|1190.86|1208.03|1190.93|1207.96|1190.86|5
1651739220000|2022-05-05 08:27:00|1207.94|1190.84|1208.07|1190.97|1208.07|1190.97|1207.91|1190.81|3
1651739230000|2022-05-05 08:27:10|1207.96|1190.86|1207.86|1190.76|1207.99|1190.89|1207.86|1190.76|4
1651739240000|2022-05-05 08:27:20|1207.9|1190.8|1207.5|1190.4|1207.91|1190.81|1207.5|1190.4|10
1651739250000|2022-05-05 08:27:30|1207.19|1190.09|1207.19|1190.09|1207.25|1190.15|1207.19|1190.09|4
1651739260000|2022-05-05 08:27:40|1207.1|1190|1206.17|1189.07|1207.13|1190.03|1206.17|1189.07|20
1651739270000|2022-05-05 08:27:50|1206.14|1189.04|1206.98|1189.88|1206.98|1189.88|1206.14|1189.04|18
1651739280000|2022-05-05 08:28:00|1206.99|1189.89|1207.13|1190.03|1207.13|1190.03|1206.99|1189.89|2
1651739290000|2022-05-05 08:28:10|1207.16|1190.06|1207.05|1189.95|1207.16|1190.06|1207.05|1189.95|2
1651739300000|2022-05-05 08:28:20|1207.07|1189.97|1207.04|1189.94|1207.07|1189.97|1207.02|1189.92|4
1651739310000|2022-05-05 08:28:30|1207.03|1189.93|1206.99|1189.89|1207.06|1189.96|1206.98|1189.88|10
1651739320000|2022-05-05 08:28:40|1207.01|1189.91|1206.94|1189.84|1207.05|1189.95|1206.93|1189.83|8
1651739330000|2022-05-05 08:28:50|1206.93|1189.83|1206.1|1189|1206.93|1189.83|1206.09|1188.99|8
1651739340000|2022-05-05 08:29:00|1206.13|1189.03|1206.14|1189.04|1206.15|1189.05|1206.13|1189.03|4
1651739350000|2022-05-05 08:29:10|1206.15|1189.05|1206.15|1189.05|1206.15|1189.05|1206.15|1189.05|1
1651739360000|2022-05-05 08:29:20|1206.2|1189.1|1206.07|1188.97|1206.2|1189.1|1206.07|1188.97|7
1651739370000|2022-05-05 08:29:30|1205.97|1188.87|1205.6|1188.5|1206.01|1188.91|1205.33|1188.23|17
1651739380000|2022-05-05 08:29:40|1205.16|1188.06|1205.32|1188.22|1205.35|1188.25|1205.13|1188.03|5
1651739390000|2022-05-05 08:29:50|1205.37|1188.27|1205.44|1188.34|1205.44|1188.34|1205.36|1188.26|4
1651739400000|2022-05-05 08:30:00|1205.36|1188.26|1205.55|1188.45|1205.59|1188.49|1205.34|1188.24|7
1651739410000|2022-05-05 08:30:10|1205.38|1188.28|1205.17|1188.07|1205.38|1188.28|1205.17|1188.07|8
1651739420000|2022-05-05 08:30:20|1205.19|1188.09|1204.32|1187.22|1205.21|1188.11|1204.32|1187.22|11
1651739430000|2022-05-05 08:30:30|1204.22|1187.12|1204.22|1187.12|1204.73|1187.63|1204.21|1187.11|11
1651739440000|2022-05-05 08:30:40|1204.69|1187.59|1204.76|1187.66|1204.91|1187.81|1204.58|1187.48|19
1651739450000|2022-05-05 08:30:50|1204.93|1187.83|1204.88|1187.78|1204.93|1187.83|1204.81|1187.71|5
1651739460000|2022-05-05 08:31:00|1204.86|1187.76|1204.78|1187.68|1204.86|1187.76|1204.32|1187.22|10
1651739470000|2022-05-05 08:31:10|1204.77|1187.67|1204.81|1187.71|1204.81|1187.71|1204.77|1187.67|4
1651739480000|2022-05-05 08:31:20|1204.73|1187.63|1204.52|1187.42|1204.73|1187.63|1204.52|1187.42|2
1651739500000|2022-05-05 08:31:40|1204.69|1187.59|1204.69|1187.59|1204.77|1187.67|1204.55|1187.45|5
1651739510000|2022-05-05 08:31:50|1204.64|1187.54|1204.46|1187.36|1204.64|1187.54|1204.45|1187.35|10
1651739520000|2022-05-05 08:32:00|1204.45|1187.35|1204.54|1187.44|1204.76|1187.66|1204.43|1187.33|7
1651739530000|2022-05-05 08:32:10|1204.53|1187.43|1204.57|1187.47|1204.57|1187.47|1204.53|1187.43|3
1651739540000|2022-05-05 08:32:20|1204.69|1187.59|1204.48|1187.38|1204.69|1187.59|1204.29|1187.19|19
1651739550000|2022-05-05 08:32:30|1204.51|1187.41|1204.47|1187.37|1204.51|1187.41|1204.45|1187.35|5
1651739560000|2022-05-05 08:32:40|1204.33|1187.23|1204.36|1187.26|1204.36|1187.26|1204.33|1187.23|2
1651739570000|2022-05-05 08:32:50|1204.38|1187.28|1204.38|1187.28|1204.38|1187.28|1204.38|1187.28|1
1651739580000|2022-05-05 08:33:00|1204.41|1187.31|1204.41|1187.31|1204.41|1187.31|1204.41|1187.31|1
1651739590000|2022-05-05 08:33:10|1204.38|1187.28|1204.32|1187.22|1204.38|1187.28|1204.32|1187.22|5
1651739600000|2022-05-05 08:33:20|1204.16|1187.06|1204.15|1187.05|1204.25|1187.15|1204.14|1187.04|5
1651739610000|2022-05-05 08:33:30|1204.14|1187.04|1203.97|1186.87|1204.18|1187.08|1203.96|1186.86|15
1651739620000|2022-05-05 08:33:40|1204.02|1186.92|1204.12|1187.02|1204.12|1187.02|1203.93|1186.83|15
1651739630000|2022-05-05 08:33:50|1204.11|1187.01|1204.07|1186.97|1204.12|1187.02|1203.99|1186.89|17
1651739640000|2022-05-05 08:34:00|1203.99|1186.89|1203.99|1186.89|1203.99|1186.89|1203.99|1186.89|1
1651739650000|2022-05-05 08:34:10|1204|1186.9|1203.95|1186.85|1204.07|1186.97|1203.95|1186.85|13
1651739660000|2022-05-05 08:34:20|1203.91|1186.81|1204.04|1186.94|1204.07|1186.97|1203.91|1186.81|12
1651739670000|2022-05-05 08:34:30|1203.95|1186.85|1203.57|1186.47|1203.97|1186.87|1203.57|1186.47|12
1651739680000|2022-05-05 08:34:40|1203.56|1186.46|1202.3|1185.2|1203.56|1186.46|1202.2|1185.1|20
1651739690000|2022-05-05 08:34:50|1202.15|1185.05|1202.15|1185.05|1202.15|1185.05|1202.14|1185.04|7
1651739700000|2022-05-05 08:35:00|1202.14|1185.04|1202.26|1185.16|1202.26|1185.16|1202.14|1185.04|6
1651739710000|2022-05-05 08:35:10|1202.09|1184.99|1202.04|1184.94|1202.09|1184.99|1202.03|1184.93|5
1651739720000|2022-05-05 08:35:20|1202.09|1184.99|1201.04|1183.94|1202.11|1185.01|1201.04|1183.94|20
1651739730000|2022-05-05 08:35:30|1201.03|1183.93|1202.1|1185|1202.1|1185|1201.03|1183.93|24
1651739740000|2022-05-05 08:35:40|1202.09|1184.99|1202.05|1184.95|1202.09|1184.99|1202.05|1184.95|3
1651739750000|2022-05-05 08:35:50|1202.04|1184.94|1202.08|1184.98|1202.09|1184.99|1202.03|1184.93|5
1651739760000|2022-05-05 08:36:00|1202.12|1185.02|1201.96|1184.86|1202.12|1185.02|1201.96|1184.86|10
1651739770000|2022-05-05 08:36:10|1202|1184.9|1201.98|1184.88|1202|1184.9|1201.97|1184.87|3
1651739780000|2022-05-05 08:36:20|1202|1184.9|1201.99|1184.89|1202|1184.9|1201.99|1184.89|2
1651739790000|2022-05-05 08:36:30|1202|1184.9|1202.63|1185.53|1202.63|1185.53|1202|1184.9|5
1651739800000|2022-05-05 08:36:40|1202.64|1185.54|1202.55|1185.45|1202.67|1185.57|1202.53|1185.43|5
1651739810000|2022-05-05 08:36:50|1202.57|1185.47|1202.57|1185.47|1202.57|1185.47|1202.57|1185.47|1
1651739820000|2022-05-05 08:37:00|1202.65|1185.55|1202.55|1185.45|1202.65|1185.55|1202.55|1185.45|4
1651739830000|2022-05-05 08:37:10|1202.74|1185.64|1202.74|1185.64|1202.74|1185.64|1202.45|1185.35|5
1651739840000|2022-05-05 08:37:20|1202.69|1185.59|1201.97|1184.87|1202.69|1185.59|1201.97|1184.87|5
1651739860000|2022-05-05 08:37:40|1202.06|1184.96|1202.02|1184.92|1202.06|1184.96|1202.01|1184.91|3
1651739880000|2022-05-05 08:38:00|1202.11|1185.01|1202.07|1184.97|1202.11|1185.01|1202|1184.9|7
1651739890000|2022-05-05 08:38:10|1202.06|1184.96|1202.05|1184.95|1202.15|1185.05|1201.93|1184.83|11
1651739920000|2022-05-05 08:38:40|1201.94|1184.84|1201.94|1184.84|1201.99|1184.89|1201.9|1184.8|7
1651739940000|2022-05-05 08:39:00|1201.95|1184.85|1202.01|1184.91|1202.01|1184.91|1201.94|1184.84|3
1651739950000|2022-05-05 08:39:10|1202.02|1184.92|1201.94|1184.84|1202.08|1184.98|1201.94|1184.84|4
1651739960000|2022-05-05 08:39:20|1201.88|1184.78|1201.95|1184.85|1201.99|1184.89|1201.88|1184.78|5
1651739970000|2022-05-05 08:39:30|1201.94|1184.84|1201.95|1184.85|1201.95|1184.85|1201.94|1184.84|4
1651739980000|2022-05-05 08:39:40|1201.94|1184.84|1201.95|1184.85|1201.95|1184.85|1201.94|1184.84|4
1651739990000|2022-05-05 08:39:50|1201.94|1184.84|1202.91|1185.81|1202.94|1185.84|1201.94|1184.84|10
1651740000000|2022-05-05 08:40:00|1202.9|1185.8|1202.61|1185.51|1202.9|1185.8|1202.53|1185.43|14
1651740010000|2022-05-05 08:40:10|1202.6|1185.5|1202.54|1185.44|1202.63|1185.53|1202.49|1185.39|5
1651740020000|2022-05-05 08:40:20|1202.52|1185.42|1202.05|1184.95|1202.53|1185.43|1202.05|1184.95|4
1651740030000|2022-05-05 08:40:30|1202.04|1184.94|1202.04|1184.94|1202.04|1184.94|1202.04|1184.94|1
1651740040000|2022-05-05 08:40:40|1202.03|1184.93|1201.17|1184.07|1202.04|1184.94|1201.17|1184.07|18
1651740050000|2022-05-05 08:40:50|1201.2|1184.1|1201.39|1184.29|1201.54|1184.44|1201.17|1184.07|14
1651740060000|2022-05-05 08:41:00|1201.38|1184.28|1201.56|1184.46|1201.64|1184.54|1201.38|1184.28|13
1651740070000|2022-05-05 08:41:10|1201.64|1184.54|1201.01|1183.91|1201.64|1184.54|1200.9|1183.8|16
1651740080000|2022-05-05 08:41:20|1201.02|1183.92|1200.99|1183.89|1201.05|1183.95|1200.99|1183.89|10
1651740090000|2022-05-05 08:41:30|1201|1183.9|1201.04|1183.94|1201.04|1183.94|1201|1183.9|11
1651740100000|2022-05-05 08:41:40|1201.03|1183.93|1201.04|1183.94|1201.04|1183.94|1201.03|1183.93|4
1651740110000|2022-05-05 08:41:50|1201.03|1183.93|1201|1183.9|1201.03|1183.93|1200.85|1183.75|9
1651740120000|2022-05-05 08:42:00|1200.96|1183.86|1200.21|1183.11|1201|1183.9|1200.2|1183.1|22
1651740130000|2022-05-05 08:42:10|1200.61|1183.51|1200.61|1183.51|1200.61|1183.51|1200.61|1183.51|1
1651740140000|2022-05-05 08:42:20|1200.59|1183.49|1198.83|1181.73|1200.59|1183.49|1198.83|1181.73|25
1651740150000|2022-05-05 08:42:30|1198.78|1181.68|1199.86|1182.76|1199.89|1182.79|1198.78|1181.68|25
1651740160000|2022-05-05 08:42:40|1199.88|1182.78|1198.79|1181.69|1199.88|1182.78|1198.79|1181.69|14
1651740170000|2022-05-05 08:42:50|1198.76|1181.66|1198.01|1180.91|1198.76|1181.66|1197.99|1180.89|14
1651740180000|2022-05-05 08:43:00|1198.06|1180.96|1197.85|1180.75|1198.16|1181.06|1197.85|1180.75|15
1651740190000|2022-05-05 08:43:10|1197.89|1180.79|1196.43|1179.33|1197.95|1180.85|1196.43|1179.33|26
1651740200000|2022-05-05 08:43:20|1196.41|1179.31|1197.04|1179.94|1197.07|1179.97|1196.34|1179.24|20
1651740210000|2022-05-05 08:43:30|1197.1|1180|1196.44|1179.34|1197.27|1180.17|1196.44|1179.34|18
1651740220000|2022-05-05 08:43:40|1196.42|1179.32|1196.56|1179.46|1196.64|1179.54|1196.38|1179.28|12
1651740230000|2022-05-05 08:43:50|1196.57|1179.47|1196.84|1179.74|1196.88|1179.78|1196.57|1179.47|9
1651740240000|2022-05-05 08:44:00|1196.91|1179.81|1197.04|1179.94|1197.04|1179.94|1196.91|1179.81|5
1651740250000|2022-05-05 08:44:10|1197.2|1180.1|1197.48|1180.38|1197.48|1180.38|1197.14|1180.04|5
1651740260000|2022-05-05 08:44:20|1197.7|1180.6|1198.02|1180.92|1198.02|1180.92|1197.7|1180.6|2
1651740270000|2022-05-05 08:44:30|1198.03|1180.93|1198.78|1181.68|1198.92|1181.82|1198.03|1180.93|17
1651740280000|2022-05-05 08:44:40|1198.63|1181.53|1198.52|1181.42|1198.64|1181.54|1198.49|1181.39|13
1651740290000|2022-05-05 08:44:50|1198.5|1181.4|1198.14|1181.04|1198.54|1181.44|1198.14|1181.04|5
1651740300000|2022-05-05 08:45:00|1198.24|1181.14|1197.5|1180.4|1198.25|1181.15|1197.25|1180.15|14
1651740310000|2022-05-05 08:45:10|1197.06|1179.96|1197.81|1180.71|1197.95|1180.85|1197.06|1179.96|18
1651740320000|2022-05-05 08:45:20|1197.9|1180.8|1197.91|1180.81|1197.92|1180.82|1197.86|1180.76|11
1651740330000|2022-05-05 08:45:30|1197.87|1180.77|1198.03|1180.93|1198.05|1180.95|1197.87|1180.77|15
1651740340000|2022-05-05 08:45:40|1198.02|1180.92|1198.73|1181.63|1198.82|1181.72|1198.01|1180.91|18
1651740350000|2022-05-05 08:45:50|1198.72|1181.62|1198.81|1181.71|1198.81|1181.71|1198.54|1181.44|11
1651740360000|2022-05-05 08:46:00|1198.83|1181.73|1199.03|1181.93|1199.03|1181.93|1198.83|1181.73|11
1651740370000|2022-05-05 08:46:10|1198.93|1181.83|1200.06|1182.96|1200.07|1182.97|1198.93|1181.83|14
1651740380000|2022-05-05 08:46:20|1200.21|1183.11|1200.78|1183.68|1200.84|1183.74|1200.21|1183.11|18
1651740390000|2022-05-05 08:46:30|1200.47|1183.37|1200.84|1183.74|1200.88|1183.78|1200.47|1183.37|10
1651740400000|2022-05-05 08:46:40|1200.9|1183.8|1200.88|1183.78|1200.94|1183.84|1200.83|1183.73|6
1651740410000|2022-05-05 08:46:50|1200.97|1183.87|1200.9|1183.8|1200.97|1183.87|1200.29|1183.19|13
1651740420000|2022-05-05 08:47:00|1200.89|1183.79|1200.95|1183.85|1200.95|1183.85|1200.81|1183.71|9
1651740430000|2022-05-05 08:47:10|1200.92|1183.82|1200.98|1183.88|1200.99|1183.89|1200.92|1183.82|3
1651740440000|2022-05-05 08:47:20|1200.99|1183.89|1201.05|1183.95|1201.05|1183.95|1200.99|1183.89|3
1651740450000|2022-05-05 08:47:30|1201.06|1183.96|1201.01|1183.91|1201.06|1183.96|1201|1183.9|11
1651740480000|2022-05-05 08:48:00|1201.04|1183.94|1201.04|1183.94|1201.04|1183.94|1201.04|1183.94|1
1651740490000|2022-05-05 08:48:10|1201.06|1183.96|1200.7|1183.6|1201.07|1183.97|1200.43|1183.33|11
1651740500000|2022-05-05 08:48:20|1200.69|1183.59|1200.96|1183.86|1200.96|1183.86|1200.53|1183.43|15
1651740510000|2022-05-05 08:48:30|1200.91|1183.81|1200.92|1183.82|1200.92|1183.82|1200.91|1183.81|2
1651740540000|2022-05-05 08:49:00|1201.04|1183.94|1201.05|1183.95|1201.08|1183.98|1201.04|1183.94|5
1651740550000|2022-05-05 08:49:10|1201.06|1183.96|1201.83|1184.73|1201.83|1184.73|1200.99|1183.89|15
1651740560000|2022-05-05 08:49:20|1201.93|1184.83|1202.43|1185.33|1202.43|1185.33|1201.92|1184.82|12
1651740570000|2022-05-05 08:49:30|1202.54|1185.44|1202.99|1185.89|1202.99|1185.89|1202.54|1185.44|15
1651740580000|2022-05-05 08:49:40|1202.97|1185.87|1202.92|1185.82|1202.97|1185.87|1202.9|1185.8|3
1651740590000|2022-05-05 08:49:50|1202.93|1185.83|1202.93|1185.83|1202.93|1185.83|1202.93|1185.83|1
1651740600000|2022-05-05 08:50:00|1202.91|1185.81|1203.02|1185.92|1203.11|1186.01|1202.91|1185.81|7
1651740620000|2022-05-05 08:50:20|1203.03|1185.93|1203.03|1185.93|1203.03|1185.93|1203.02|1185.92|3
1651740640000|2022-05-05 08:50:40|1203.06|1185.96|1203.06|1185.96|1203.06|1185.96|1203.06|1185.96|1
1651740660000|2022-05-05 08:51:00|1203.01|1185.91|1203.01|1185.91|1203.01|1185.91|1203.01|1185.91|1
1651740670000|2022-05-05 08:51:10|1203.03|1185.93|1203.11|1186.01|1203.11|1186.01|1203.03|1185.93|2
1651740680000|2022-05-05 08:51:20|1203.05|1185.95|1203.84|1186.74|1203.84|1186.74|1203.05|1185.95|12
1651740710000|2022-05-05 08:51:50|1204|1186.9|1203.94|1186.84|1204|1186.9|1203.94|1186.84|2
1651740720000|2022-05-05 08:52:00|1203.95|1186.85|1203.92|1186.82|1203.95|1186.85|1203.92|1186.82|2
1651740740000|2022-05-05 08:52:20|1204.05|1186.95|1203.45|1186.35|1204.05|1186.95|1203.45|1186.35|8
1651740750000|2022-05-05 08:52:30|1203.15|1186.05|1203.14|1186.04|1203.18|1186.08|1203.02|1185.92|19
1651740760000|2022-05-05 08:52:40|1203.16|1186.06|1203.17|1186.07|1203.17|1186.07|1203.16|1186.06|2
1651740770000|2022-05-05 08:52:50|1203.13|1186.03|1203.08|1185.98|1203.13|1186.03|1203.08|1185.98|3
1651740780000|2022-05-05 08:53:00|1202.98|1185.88|1203.08|1185.98|1203.08|1185.98|1202.98|1185.88|2
1651740790000|2022-05-05 08:53:10|1203.05|1185.95|1203.09|1185.99|1203.09|1185.99|1203.05|1185.95|2
1651740800000|2022-05-05 08:53:20|1203.11|1186.01|1203.06|1185.96|1203.11|1186.01|1203.06|1185.96|2
1651740810000|2022-05-05 08:53:30|1203.01|1185.91|1203|1185.9|1203.02|1185.92|1203|1185.9|3
1651740820000|2022-05-05 08:53:40|1203.01|1185.91|1203.09|1185.99|1203.09|1185.99|1203.01|1185.91|2
1651740830000|2022-05-05 08:53:50|1203.1|1186|1203.08|1185.98|1203.1|1186|1203.08|1185.98|2
1651740840000|2022-05-05 08:54:00|1203.09|1185.99|1203.04|1185.94|1203.09|1185.99|1203.04|1185.94|2
1651740850000|2022-05-05 08:54:10|1203.11|1186.01|1203.11|1186.01|1203.11|1186.01|1203.11|1186.01|1
1651740860000|2022-05-05 08:54:20|1203.08|1185.98|1203.08|1185.98|1203.08|1185.98|1203.08|1185.98|1
1651740870000|2022-05-05 08:54:30|1203.01|1185.91|1203.1|1186|1203.1|1186|1203.01|1185.91|3
1651740880000|2022-05-05 08:54:40|1203.08|1185.98|1203.08|1185.98|1203.08|1185.98|1203.08|1185.98|1
1651740890000|2022-05-05 08:54:50|1203.07|1185.97|1203.07|1185.97|1203.07|1185.97|1203.07|1185.97|1
1651740900000|2022-05-05 08:55:00|1203.08|1185.98|1202.56|1185.46|1203.08|1185.98|1202.17|1185.07|18
1651740910000|2022-05-05 08:55:10|1202.53|1185.43|1202.53|1185.43|1202.53|1185.43|1202.53|1185.43|1
1651740920000|2022-05-05 08:55:20|1202.06|1184.96|1201.93|1184.83|1202.06|1184.96|1201.05|1183.95|16
1651740930000|2022-05-05 08:55:30|1201.95|1184.85|1201.88|1184.78|1202|1184.9|1201.88|1184.78|8
1651740940000|2022-05-05 08:55:40|1202.03|1184.93|1202.03|1184.93|1202.03|1184.93|1202.03|1184.93|1
1651740960000|2022-05-05 08:56:00|1202.01|1184.91|1200.99|1183.89|1202.01|1184.91|1200.99|1183.89|9
1651740970000|2022-05-05 08:56:10|1201.01|1183.91|1200.08|1182.98|1201.09|1183.99|1199.99|1182.89|17
1651740980000|2022-05-05 08:56:20|1200.11|1183.01|1200.12|1183.02|1200.12|1183.02|1200.11|1183.01|2
1651740990000|2022-05-05 08:56:30|1200.08|1182.98|1200.08|1182.98|1200.08|1182.98|1200.08|1182.98|1
1651741000000|2022-05-05 08:56:40|1200.09|1182.99|1199.14|1182.04|1200.09|1182.99|1199.14|1182.04|13
1651741010000|2022-05-05 08:56:50|1199.03|1181.93|1198.51|1181.41|1199.03|1181.93|1198.51|1181.41|13
1651741020000|2022-05-05 08:57:00|1198.38|1181.28|1199.03|1181.93|1199.04|1181.94|1198.28|1181.18|25
1651741030000|2022-05-05 08:57:10|1199.04|1181.94|1199.11|1182.01|1199.11|1182.01|1199|1181.9|15
1651741040000|2022-05-05 08:57:20|1199.12|1182.02|1199.14|1182.04|1199.14|1182.04|1199.09|1181.99|7
1651741050000|2022-05-05 08:57:30|1199.15|1182.05|1198.93|1181.83|1199.27|1182.17|1198.93|1181.83|9
1651741060000|2022-05-05 08:57:40|1198.91|1181.81|1198.87|1181.77|1198.91|1181.81|1198.87|1181.77|2
1651741070000|2022-05-05 08:57:50|1198.86|1181.76|1198.82|1181.72|1198.86|1181.76|1198.82|1181.72|3
1651741080000|2022-05-05 08:58:00|1198.84|1181.74|1198.93|1181.83|1198.93|1181.83|1198.84|1181.74|4
1651741090000|2022-05-05 08:58:10|1198.92|1181.82|1198.95|1181.85|1198.95|1181.85|1198.92|1181.82|6
1651741100000|2022-05-05 08:58:20|1198.97|1181.87|1198.83|1181.73|1198.97|1181.87|1198.83|1181.73|5
1651741110000|2022-05-05 08:58:30|1198.86|1181.76|1199.05|1181.95|1199.06|1181.96|1198.79|1181.69|7
1651741120000|2022-05-05 08:58:40|1199.01|1181.91|1199.08|1181.98|1199.08|1181.98|1198.95|1181.85|6
1651741140000|2022-05-05 08:59:00|1199.07|1181.97|1199.46|1182.36|1199.89|1182.79|1198.98|1181.88|18
1651741150000|2022-05-05 08:59:10|1199.53|1182.43|1199.58|1182.48|1199.79|1182.69|1199.48|1182.38|16
1651741160000|2022-05-05 08:59:20|1199.89|1182.79|1199.22|1182.12|1200.46|1183.36|1198.97|1181.87|21
1651741170000|2022-05-05 08:59:30|1199.23|1182.13|1198.56|1181.46|1199.4|1182.3|1198.5|1181.4|21
1651741180000|2022-05-05 08:59:40|1198.55|1181.45|1198.88|1181.78|1199.13|1182.03|1198.51|1181.41|9
1651741190000|2022-05-05 08:59:50|1198.87|1181.77|1199.02|1181.92|1199.02|1181.92|1198.87|1181.77|3
1651741200000|2022-05-05 09:00:00|1199.03|1181.93|1198.38|1181.28|1199.05|1181.95|1198.28|1181.18|13
1651741210000|2022-05-05 09:00:10|1198.37|1181.27|1198.1|1181|1198.37|1181.27|1198.1|1181|8
1651741220000|2022-05-05 09:00:20|1198.18|1181.08|1199.06|1181.96|1199.07|1181.97|1198.18|1181.08|11
1651741230000|2022-05-05 09:00:30|1199.05|1181.95|1199.08|1181.98|1199.08|1181.98|1199.05|1181.95|3
1651741240000|2022-05-05 09:00:40|1199.16|1182.06|1199.08|1181.98|1199.16|1182.06|1198.93|1181.83|9
1651741250000|2022-05-05 09:00:50|1199.09|1181.99|1199.16|1182.06|1199.21|1182.11|1198.91|1181.81|15
1651741260000|2022-05-05 09:01:00|1199.17|1182.07|1199.09|1181.99|1199.31|1182.21|1199|1181.9|9
1651741270000|2022-05-05 09:01:10|1199.05|1181.95|1199.66|1182.56|1199.66|1182.56|1199.03|1181.93|15
1651741280000|2022-05-05 09:01:20|1199.62|1182.52|1199.97|1182.87|1199.97|1182.87|1199.59|1182.49|18
1651741290000|2022-05-05 09:01:30|1199.98|1182.88|1199.95|1182.85|1200.02|1182.92|1199.95|1182.85|9
1651741300000|2022-05-05 09:01:40|1199.85|1182.75|1199.8|1182.7|1199.85|1182.75|1199.64|1182.54|10
1651741310000|2022-05-05 09:01:50|1199.94|1182.84|1199.82|1182.72|1199.95|1182.85|1199.66|1182.56|23
1651741320000|2022-05-05 09:02:00|1199.88|1182.78|1199.67|1182.57|1200.05|1182.95|1199.67|1182.57|9
1651741330000|2022-05-05 09:02:10|1199.53|1182.43|1199.79|1182.69|1199.85|1182.75|1199.53|1182.43|7
1651741340000|2022-05-05 09:02:20|1199.77|1182.67|1199.85|1182.75|1199.86|1182.76|1199.75|1182.65|17
1651741350000|2022-05-05 09:02:30|1199.86|1182.76|1199.8|1182.7|1199.86|1182.76|1199.79|1182.69|14
1651741360000|2022-05-05 09:02:40|1199.81|1182.71|1199.64|1182.54|1199.81|1182.71|1199.56|1182.46|21
1651741370000|2022-05-05 09:02:50|1199.6|1182.5|1200|1182.9|1200|1182.9|1199.59|1182.49|13
1651741380000|2022-05-05 09:03:00|1199.97|1182.87|1199.97|1182.87|1200.04|1182.94|1199.82|1182.72|19
1651741390000|2022-05-05 09:03:10|1199.98|1182.88|1199.88|1182.78|1200.05|1182.95|1199.82|1182.72|14
1651741400000|2022-05-05 09:03:20|1200.03|1182.93|1200.02|1182.92|1200.07|1182.97|1199.97|1182.87|21
1651741410000|2022-05-05 09:03:30|1200.05|1182.95|1200.05|1182.95|1200.05|1182.95|1200.05|1182.95|1
1651741420000|2022-05-05 09:03:40|1200.07|1182.97|1200.08|1182.98|1200.08|1182.98|1200.07|1182.97|2
1651741430000|2022-05-05 09:03:50|1200.06|1182.96|1200.02|1182.92|1200.06|1182.96|1199.99|1182.89|6
1651741440000|2022-05-05 09:04:00|1200.04|1182.94|1200.04|1182.94|1200.04|1182.94|1200.02|1182.92|3
1651741450000|2022-05-05 09:04:10|1200.03|1182.93|1200.11|1183.01|1200.12|1183.02|1200.02|1182.92|8
1651741460000|2022-05-05 09:04:20|1200.03|1182.93|1199.98|1182.88|1200.03|1182.93|1199.96|1182.86|6
1651741470000|2022-05-05 09:04:30|1199.99|1182.89|1200.09|1182.99|1200.09|1182.99|1199.97|1182.87|7
1651741480000|2022-05-05 09:04:40|1200.11|1183.01|1200.14|1183.04|1200.24|1183.14|1200.11|1183.01|9
1651741490000|2022-05-05 09:04:50|1200.13|1183.03|1200.13|1183.03|1200.13|1183.03|1200.1|1183|5
1651741500000|2022-05-05 09:05:00|1200.19|1183.09|1200.01|1182.91|1200.19|1183.09|1199.98|1182.88|7
1651741510000|2022-05-05 09:05:10|1200.09|1182.99|1200.08|1182.98|1200.09|1182.99|1200.08|1182.98|2
1651741520000|2022-05-05 09:05:20|1200.11|1183.01|1200.08|1182.98|1200.11|1183.01|1200.08|1182.98|2
1651741530000|2022-05-05 09:05:30|1200.12|1183.02|1200.12|1183.02|1200.12|1183.02|1200.12|1183.02|1
1651741540000|2022-05-05 09:05:40|1200.11|1183.01|1200.11|1183.01|1200.11|1183.01|1200.11|1183.01|1
1651741550000|2022-05-05 09:05:50|1200.12|1183.02|1200.04|1182.94|1200.12|1183.02|1199.95|1182.85|10
1651741560000|2022-05-05 09:06:00|1200.07|1182.97|1200.08|1182.98|1200.11|1183.01|1200.04|1182.94|10
1651741570000|2022-05-05 09:06:10|1200.09|1182.99|1200.16|1183.06|1200.23|1183.13|1200.09|1182.99|12
1651741580000|2022-05-05 09:06:20|1200.41|1183.31|1200.75|1183.65|1200.79|1183.69|1200.24|1183.14|11
1651741590000|2022-05-05 09:06:30|1200.76|1183.66|1201|1183.9|1201.07|1183.97|1200.76|1183.66|4
1651741610000|2022-05-05 09:06:50|1201.06|1183.96|1200.8|1183.7|1201.06|1183.96|1200.76|1183.66|8
1651741620000|2022-05-05 09:07:00|1200.79|1183.69|1200.9|1183.8|1200.94|1183.84|1200.79|1183.69|10
1651741630000|2022-05-05 09:07:10|1200.94|1183.84|1200.9|1183.8|1200.94|1183.84|1200.9|1183.8|2
1651741640000|2022-05-05 09:07:20|1200.95|1183.85|1201.13|1184.03|1201.13|1184.03|1200.95|1183.85|6
1651741650000|2022-05-05 09:07:30|1201.15|1184.05|1201.15|1184.05|1201.15|1184.05|1201.15|1184.05|1
1651741660000|2022-05-05 09:07:40|1201.1|1184|1201.14|1184.04|1201.14|1184.04|1201.1|1184|3
1651741670000|2022-05-05 09:07:50|1201.18|1184.08|1201.22|1184.12|1201.39|1184.29|1201.13|1184.03|7
1651741680000|2022-05-05 09:08:00|1201.38|1184.28|1201.42|1184.32|1201.42|1184.32|1201.38|1184.28|3
1651741690000|2022-05-05 09:08:10|1201.31|1184.21|1201.91|1184.81|1202.03|1184.93|1201.29|1184.19|17
1651741700000|2022-05-05 09:08:20|1201.89|1184.79|1202.01|1184.91|1202.04|1184.94|1201.86|1184.76|8
1651741710000|2022-05-05 09:08:30|1201.92|1184.82|1202.05|1184.95|1202.05|1184.95|1201.91|1184.81|5
1651741720000|2022-05-05 09:08:40|1201.99|1184.89|1202|1184.9|1202|1184.9|1201.98|1184.88|4
1651741730000|2022-05-05 09:08:50|1202.02|1184.92|1202.02|1184.92|1202.02|1184.92|1202.02|1184.92|1
1651741740000|2022-05-05 09:09:00|1201.99|1184.89|1201.98|1184.88|1202|1184.9|1201.89|1184.79|11
1651741750000|2022-05-05 09:09:10|1201.96|1184.86|1201.96|1184.86|1201.96|1184.86|1201.96|1184.86|1
1651741760000|2022-05-05 09:09:20|1201.95|1184.85|1201.95|1184.85|1201.95|1184.85|1201.95|1184.85|1
1651741770000|2022-05-05 09:09:30|1201.96|1184.86|1201.96|1184.86|1201.96|1184.86|1201.96|1184.86|1
1651741780000|2022-05-05 09:09:40|1201.98|1184.88|1201.98|1184.88|1201.98|1184.88|1201.98|1184.88|1
1651741790000|2022-05-05 09:09:50|1202|1184.9|1202.01|1184.91|1202.01|1184.91|1201.99|1184.89|6
1651741800000|2022-05-05 09:10:00|1201.99|1184.89|1202.02|1184.92|1202.02|1184.92|1201.99|1184.89|2
1651741810000|2022-05-05 09:10:10|1202.04|1184.94|1202.03|1184.93|1202.04|1184.94|1202.02|1184.92|3
1651741820000|2022-05-05 09:10:20|1202.06|1184.96|1203.03|1185.93|1203.05|1185.95|1202.03|1184.93|11
1651741830000|2022-05-05 09:10:30|1203.01|1185.91|1202.94|1185.84|1203.02|1185.92|1202.81|1185.71|18
1651741840000|2022-05-05 09:10:40|1202.96|1185.86|1202.99|1185.89|1203.06|1185.96|1202.94|1185.84|7
1651741850000|2022-05-05 09:10:50|1202.98|1185.88|1202.95|1185.85|1203.07|1185.97|1202.8|1185.7|14
1651741860000|2022-05-05 09:11:00|1202.94|1185.84|1202.94|1185.84|1203.01|1185.91|1202.87|1185.77|11
1651741870000|2022-05-05 09:11:10|1203.01|1185.91|1203.01|1185.91|1203.01|1185.91|1202.96|1185.86|6
1651741880000|2022-05-05 09:11:20|1202.99|1185.89|1202.99|1185.89|1202.99|1185.89|1202.99|1185.89|1
1651741890000|2022-05-05 09:11:30|1203.02|1185.92|1202.98|1185.88|1203.04|1185.94|1202.95|1185.85|9
1651741900000|2022-05-05 09:11:40|1203|1185.9|1202.99|1185.89|1203|1185.9|1202.98|1185.88|3
1651741910000|2022-05-05 09:11:50|1203.03|1185.93|1202.94|1185.84|1203.05|1185.95|1202.94|1185.84|8
1651741920000|2022-05-05 09:12:00|1202.93|1185.83|1202.96|1185.86|1202.96|1185.86|1202.89|1185.79|5
1651741930000|2022-05-05 09:12:10|1202.92|1185.82|1202.28|1185.18|1202.92|1185.82|1202.22|1185.12|7
1651741940000|2022-05-05 09:12:20|1202.83|1185.73|1202.96|1185.86|1202.98|1185.88|1202.82|1185.72|6
1651741950000|2022-05-05 09:12:30|1202.99|1185.89|1202.98|1185.88|1202.99|1185.89|1202.98|1185.88|2
1651741960000|2022-05-05 09:12:40|1202.96|1185.86|1202.86|1185.76|1202.96|1185.86|1202.85|1185.75|4
1651741970000|2022-05-05 09:12:50|1202.85|1185.75|1203.02|1185.92|1203.02|1185.92|1202.85|1185.75|2
1651741980000|2022-05-05 09:13:00|1203.05|1185.95|1203.03|1185.93|1203.05|1185.95|1203.03|1185.93|2
1651741990000|2022-05-05 09:13:10|1203.04|1185.94|1203.05|1185.95|1203.07|1185.97|1203.04|1185.94|4
1651742020000|2022-05-05 09:13:40|1202.91|1185.81|1202.91|1185.81|1202.91|1185.81|1202.89|1185.79|3
1651742030000|2022-05-05 09:13:50|1202.9|1185.8|1202.81|1185.71|1202.93|1185.83|1202.61|1185.51|14
1651742040000|2022-05-05 09:14:00|1202.49|1185.39|1202.06|1184.96|1202.49|1185.39|1202.06|1184.96|11
1651742060000|2022-05-05 09:14:20|1202.05|1184.95|1202.06|1184.96|1202.14|1185.04|1202.05|1184.95|8
1651742070000|2022-05-05 09:14:30|1202.07|1184.97|1202.07|1184.97|1202.08|1184.98|1202.07|1184.97|3
1651742080000|2022-05-05 09:14:40|1202.08|1184.98|1202.07|1184.97|1202.08|1184.98|1202.07|1184.97|2
1651742100000|2022-05-05 09:15:00|1202.06|1184.96|1202.06|1184.96|1202.06|1184.96|1202.06|1184.96|1
1651742110000|2022-05-05 09:15:10|1202.07|1184.97|1202.07|1184.97|1202.07|1184.97|1202.07|1184.97|1
1651742120000|2022-05-05 09:15:20|1202.06|1184.96|1202.06|1184.96|1202.06|1184.96|1202.06|1184.96|1
1651742130000|2022-05-05 09:15:30|1201.99|1184.89|1202.07|1184.97|1202.07|1184.97|1201.98|1184.88|5
1651742150000|2022-05-05 09:15:50|1202.04|1184.94|1202.04|1184.94|1202.04|1184.94|1202.04|1184.94|1
1651742210000|2022-05-05 09:16:50|1202.02|1184.92|1202.04|1184.94|1202.04|1184.94|1202.02|1184.92|2
1651742220000|2022-05-05 09:17:00|1201.97|1184.87|1202.05|1184.95|1202.05|1184.95|1201.88|1184.78|4
1651742230000|2022-05-05 09:17:10|1202.06|1184.96|1202.09|1184.99|1202.12|1185.02|1201.95|1184.85|9
1651742270000|2022-05-05 09:17:50|1202.11|1185.01|1202.11|1185.01|1202.11|1185.01|1202.11|1185.01|1
1651742280000|2022-05-05 09:18:00|1202.13|1185.03|1202.13|1185.03|1202.13|1185.03|1202.13|1185.03|1
1651742300000|2022-05-05 09:18:20|1202.11|1185.01|1202.11|1185.01|1202.11|1185.01|1202.11|1185.01|1
1651742320000|2022-05-05 09:18:40|1202.22|1185.12|1202.14|1185.04|1202.22|1185.12|1202.14|1185.04|2
1651742330000|2022-05-05 09:18:50|1202.11|1185.01|1202.05|1184.95|1202.11|1185.01|1202.05|1184.95|2
1651742340000|2022-05-05 09:19:00|1202.09|1184.99|1202.08|1184.98|1202.12|1185.02|1202.08|1184.98|4
1651742350000|2022-05-05 09:19:10|1202.12|1185.02|1202.13|1185.03|1202.22|1185.12|1202.12|1185.02|5
1651742400000|2022-05-05 09:20:00|1202.09|1184.99|1202.09|1184.99|1202.09|1184.99|1202.09|1184.99|1
1651742410000|2022-05-05 09:20:10|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1
1651742420000|2022-05-05 09:20:20|1201.97|1184.87|1201.97|1184.87|1201.97|1184.87|1201.97|1184.87|1
1651742430000|2022-05-05 09:20:30|1202.12|1185.02|1201.8|1184.7|1202.12|1185.02|1201.8|1184.7|3
1651742440000|2022-05-05 09:20:40|1201.28|1184.18|1201.13|1184.03|1201.28|1184.18|1201.01|1183.91|10
1651742450000|2022-05-05 09:20:50|1200.96|1183.86|1200.98|1183.88|1200.98|1183.88|1200.96|1183.86|2
1651742460000|2022-05-05 09:21:00|1201.04|1183.94|1201.66|1184.56|1201.71|1184.61|1201.04|1183.94|13
1651742470000|2022-05-05 09:21:10|1201.67|1184.57|1201.63|1184.53|1201.67|1184.57|1201.63|1184.53|4
1651742480000|2022-05-05 09:21:20|1201.61|1184.51|1201.87|1184.77|1201.87|1184.77|1201.53|1184.43|6
1651742490000|2022-05-05 09:21:30|1201.88|1184.78|1201.87|1184.77|1201.92|1184.82|1201.87|1184.77|3
1651742500000|2022-05-05 09:21:40|1201.89|1184.79|1201.93|1184.83|1202.05|1184.95|1201.88|1184.78|12
1651742520000|2022-05-05 09:22:00|1201.92|1184.82|1201.91|1184.81|1201.92|1184.82|1201.91|1184.81|2
1651742530000|2022-05-05 09:22:10|1201.93|1184.83|1201.93|1184.83|1201.93|1184.83|1201.92|1184.82|3
1651742540000|2022-05-05 09:22:20|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1202.05|1184.95|1
1651742550000|2022-05-05 09:22:30|1201.99|1184.89|1201.78|1184.68|1202.07|1184.97|1201.78|1184.68|10
1651742560000|2022-05-05 09:22:40|1201.76|1184.66|1201.24|1184.14|1201.76|1184.66|1201.24|1184.14|9
1651742570000|2022-05-05 09:22:50|1201.19|1184.09|1200.07|1182.97|1201.19|1184.09|1200.07|1182.97|11
1651742580000|2022-05-05 09:23:00|1200.06|1182.96|1199.89|1182.79|1200.3|1183.2|1199.89|1182.79|17
1651742590000|2022-05-05 09:23:10|1200.09|1182.99|1199.17|1182.07|1200.09|1182.99|1199.15|1182.05|12
1651742600000|2022-05-05 09:23:20|1199.22|1182.12|1199.22|1182.12|1199.22|1182.12|1199.22|1182.12|1
1651742610000|2022-05-05 09:23:30|1199.09|1181.99|1198.31|1181.21|1199.09|1181.99|1198.3|1181.2|13
1651742620000|2022-05-05 09:23:40|1198.3|1181.2|1198.28|1181.18|1198.3|1181.2|1197.82|1180.72|15
1651742630000|2022-05-05 09:23:50|1198.18|1181.08|1198.5|1181.4|1198.54|1181.44|1198.18|1181.08|6
1651742640000|2022-05-05 09:24:00|1198.49|1181.39|1198.99|1181.89|1199.04|1181.94|1198.49|1181.39|6
1651742650000|2022-05-05 09:24:10|1198.93|1181.83|1198.05|1180.95|1198.93|1181.83|1198.05|1180.95|12
1651742660000|2022-05-05 09:24:20|1198.14|1181.04|1197.89|1180.79|1198.38|1181.28|1197.77|1180.67|21
1651742670000|2022-05-05 09:24:30|1197.88|1180.78|1197.47|1180.37|1197.88|1180.78|1197.41|1180.31|12
1651742680000|2022-05-05 09:24:40|1197.74|1180.64|1197.82|1180.72|1197.82|1180.72|1197.47|1180.37|18
1651742690000|2022-05-05 09:24:50|1198.03|1180.93|1197.83|1180.73|1198.03|1180.93|1197.76|1180.66|20
1651742700000|2022-05-05 09:25:00|1197.8|1180.7|1197.71|1180.61|1197.8|1180.7|1197.71|1180.61|4
1651742710000|2022-05-05 09:25:10|1197.68|1180.58|1196.73|1179.63|1197.68|1180.58|1196.71|1179.61|10
1651742720000|2022-05-05 09:25:20|1196.71|1179.61|1196.61|1179.51|1196.73|1179.63|1196.61|1179.51|3
1651742730000|2022-05-05 09:25:30|1196.62|1179.52|1197.05|1179.95|1197.11|1180.01|1196.62|1179.52|14
1651742750000|2022-05-05 09:25:50|1197.06|1179.96|1197.06|1179.96|1197.06|1179.96|1197.06|1179.96|1
1651742760000|2022-05-05 09:26:00|1197.08|1179.98|1197.08|1179.98|1197.08|1179.98|1197.08|1179.98|1
1651742780000|2022-05-05 09:26:20|1197.07|1179.97|1196.78|1179.68|1197.1|1180|1196.78|1179.68|12
1651742790000|2022-05-05 09:26:30|1196.56|1179.46|1196.61|1179.51|1196.61|1179.51|1196.56|1179.46|2
1651742800000|2022-05-05 09:26:40|1196.58|1179.48|1196.33|1179.23|1196.58|1179.48|1196.09|1178.99|14
1651742810000|2022-05-05 09:26:50|1196.35|1179.25|1197.28|1180.18|1197.28|1180.18|1196.31|1179.21|20
1651742820000|2022-05-05 09:27:00|1197.05|1179.95|1197.43|1180.33|1197.43|1180.33|1196.84|1179.74|17
1651742830000|2022-05-05 09:27:10|1197.77|1180.67|1196.86|1179.76|1197.77|1180.67|1196.86|1179.76|10
1651742840000|2022-05-05 09:27:20|1197.05|1179.95|1197.1|1180|1197.1|1180|1196.86|1179.76|8
1651742850000|2022-05-05 09:27:30|1197.08|1179.98|1197.05|1179.95|1197.1|1180|1197.05|1179.95|4
1651742860000|2022-05-05 09:27:40|1196.89|1179.79|1196.86|1179.76|1197.1|1180|1196.86|1179.76|12
1651742870000|2022-05-05 09:27:50|1196.77|1179.67|1196.91|1179.81|1196.91|1179.81|1196.43|1179.33|17
1651742880000|2022-05-05 09:28:00|1196.87|1179.77|1196.9|1179.8|1196.9|1179.8|1196.84|1179.74|4
1651742890000|2022-05-05 09:28:10|1196.93|1179.83|1196.94|1179.84|1196.94|1179.84|1196.89|1179.79|6
1651742900000|2022-05-05 09:28:20|1196.98|1179.88|1197.06|1179.96|1197.06|1179.96|1196.97|1179.87|11
1651742910000|2022-05-05 09:28:30|1196.99|1179.89|1197.07|1179.97|1197.12|1180.02|1196.9|1179.8|17
1651742920000|2022-05-05 09:28:40|1197.05|1179.95|1197.1|1180|1197.14|1180.04|1197.05|1179.95|15
1651742930000|2022-05-05 09:28:50|1197.01|1179.91|1196.53|1179.43|1197.08|1179.98|1196.46|1179.36|19
1651742940000|2022-05-05 09:29:00|1196.64|1179.54|1196.56|1179.46|1196.66|1179.56|1196.56|1179.46|6
1651742950000|2022-05-05 09:29:10|1196.46|1179.36|1196.63|1179.53|1196.65|1179.55|1196.44|1179.34|6
1651742960000|2022-05-05 09:29:20|1196.62|1179.52|1197.02|1179.92|1197.02|1179.92|1196.62|1179.52|14
1651742970000|2022-05-05 09:29:30|1197.03|1179.93|1196.78|1179.68|1197.03|1179.93|1196.78|1179.68|7
1651742990000|2022-05-05 09:29:50|1196.57|1179.47|1196.82|1179.72|1196.82|1179.72|1196.57|1179.47|3
1651743000000|2022-05-05 09:30:00|1196.27|1179.17|1196.21|1179.11|1196.93|1179.83|1196.15|1179.05|23
1651743010000|2022-05-05 09:30:10|1196.28|1179.18|1195.22|1178.12|1196.28|1179.18|1195.05|1177.95|23
1651743020000|2022-05-05 09:30:20|1195.35|1178.25|1195.22|1178.12|1195.35|1178.25|1195.21|1178.11|4
1651743030000|2022-05-05 09:30:30|1195.33|1178.23|1195.86|1178.76|1195.86|1178.76|1195.33|1178.23|6
1651743050000|2022-05-05 09:30:50|1195.83|1178.73|1195.5|1178.4|1195.83|1178.73|1195.45|1178.35|8
1651743060000|2022-05-05 09:31:00|1195.52|1178.42|1195.25|1178.15|1195.85|1178.75|1195.17|1178.07|11
1651743070000|2022-05-05 09:31:10|1195.27|1178.17|1195.21|1178.11|1195.27|1178.17|1195.21|1178.11|2
1651743080000|2022-05-05 09:31:20|1195.22|1178.12|1195.95|1178.85|1195.97|1178.87|1195.22|1178.12|10
1651743090000|2022-05-05 09:31:30|1196.06|1178.96|1196.06|1178.96|1196.06|1178.96|1196.06|1178.96|1
1651743100000|2022-05-05 09:31:40|1196.04|1178.94|1195.94|1178.84|1196.04|1178.94|1195.75|1178.65|10
1651743110000|2022-05-05 09:31:50|1195.68|1178.58|1196.03|1178.93|1196.03|1178.93|1195.68|1178.58|8
1651743120000|2022-05-05 09:32:00|1196.01|1178.91|1196.16|1179.06|1196.16|1179.06|1195.75|1178.65|11
1651743130000|2022-05-05 09:32:10|1196.17|1179.07|1196.17|1179.07|1196.17|1179.07|1196.17|1179.07|1
1651743150000|2022-05-05 09:32:30|1196.1|1179|1196.17|1179.07|1196.17|1179.07|1196.1|1179|2
1651743160000|2022-05-05 09:32:40|1196.05|1178.95|1196.07|1178.97|1196.07|1178.97|1196.05|1178.95|2
1651743170000|2022-05-05 09:32:50|1196.04|1178.94|1196.05|1178.95|1196.08|1178.98|1195.97|1178.87|8
1651743180000|2022-05-05 09:33:00|1196.02|1178.92|1196|1178.9|1196.08|1178.98|1196|1178.9|7
1651743190000|2022-05-05 09:33:10|1196.01|1178.91|1195.99|1178.89|1196.08|1178.98|1195.94|1178.84|12
1651743200000|2022-05-05 09:33:20|1195.94|1178.84|1196.06|1178.96|1196.43|1179.33|1195.94|1178.84|13
1651743210000|2022-05-05 09:33:30|1196.96|1179.86|1197|1179.9|1197.03|1179.93|1196.7|1179.6|11
1651743220000|2022-05-05 09:33:40|1197.04|1179.94|1196.98|1179.88|1197.05|1179.95|1196.71|1179.61|17
1651743230000|2022-05-05 09:33:50|1197.04|1179.94|1196.3|1179.2|1197.04|1179.94|1196.3|1179.2|8
1651743240000|2022-05-05 09:34:00|1196.23|1179.13|1196.26|1179.16|1196.26|1179.16|1196.2|1179.1|7
1651743250000|2022-05-05 09:34:10|1196.25|1179.15|1196.25|1179.15|1196.25|1179.15|1196.25|1179.15|1
1651743260000|2022-05-05 09:34:20|1196.11|1179.01|1196.11|1179.01|1196.13|1179.03|1196.11|1179.01|3
1651743270000|2022-05-05 09:34:30|1196.14|1179.04|1196.14|1179.04|1196.14|1179.04|1196.14|1179.04|1
1651743290000|2022-05-05 09:34:50|1196.12|1179.02|1196.12|1179.02|1196.12|1179.02|1196.12|1179.02|1
1651743300000|2022-05-05 09:35:00|1196.06|1178.96|1196.12|1179.02|1196.2|1179.1|1196.06|1178.96|6
1651743310000|2022-05-05 09:35:10|1196.13|1179.03|1196.12|1179.02|1196.13|1179.03|1196.12|1179.02|2
1651743330000|2022-05-05 09:35:30|1196.17|1179.07|1196.17|1179.07|1196.17|1179.07|1196.17|1179.07|1
1651743340000|2022-05-05 09:35:40|1196.13|1179.03|1196.33|1179.23|1196.33|1179.23|1196.13|1179.03|6
1651743350000|2022-05-05 09:35:50|1196.34|1179.24|1196.97|1179.87|1196.97|1179.87|1196.34|1179.24|9
1651743360000|2022-05-05 09:36:00|1197.04|1179.94|1196.14|1179.04|1197.04|1179.94|1196.14|1179.04|18
1651743370000|2022-05-05 09:36:10|1196.21|1179.11|1196.2|1179.1|1196.22|1179.12|1196.19|1179.09|4
1651743380000|2022-05-05 09:36:20|1196.23|1179.13|1196.22|1179.12|1196.23|1179.13|1196.22|1179.12|2
1651743390000|2022-05-05 09:36:30|1196.32|1179.22|1197|1179.9|1197|1179.9|1196.24|1179.14|13
1651743400000|2022-05-05 09:36:40|1196.98|1179.88|1197.14|1180.04|1197.17|1180.07|1196.98|1179.88|20
1651743410000|2022-05-05 09:36:50|1197.13|1180.03|1197.03|1179.93|1197.14|1180.04|1197.03|1179.93|6
1651743420000|2022-05-05 09:37:00|1197.05|1179.95|1197.1|1180|1197.1|1180|1197.05|1179.95|5
1651743430000|2022-05-05 09:37:10|1197.11|1180.01|1197.07|1179.97|1197.11|1180.01|1197.07|1179.97|2
1651743440000|2022-05-05 09:37:20|1197.03|1179.93|1197.1|1180|1197.11|1180.01|1197.03|1179.93|6
1651743450000|2022-05-05 09:37:30|1197.11|1180.01|1197|1179.9|1197.11|1180.01|1196.98|1179.88|7
1651743460000|2022-05-05 09:37:40|1196.97|1179.87|1196.98|1179.88|1197|1179.9|1196.96|1179.86|7
1651743470000|2022-05-05 09:37:50|1196.99|1179.89|1197.19|1180.09|1197.19|1180.09|1196.98|1179.88|14
1651743480000|2022-05-05 09:38:00|1197.17|1180.07|1197|1179.9|1197.2|1180.1|1197|1179.9|10
1651743490000|2022-05-05 09:38:10|1196.92|1179.82|1196.95|1179.85|1196.95|1179.85|1196.75|1179.65|16
1651743500000|2022-05-05 09:38:20|1196.96|1179.86|1197|1179.9|1197.02|1179.92|1196.95|1179.85|8
1651743510000|2022-05-05 09:38:30|1197.09|1179.99|1197.12|1180.02|1197.12|1180.02|1197.09|1179.99|3
1651743520000|2022-05-05 09:38:40|1197.13|1180.03|1197.09|1179.99|1197.13|1180.03|1197.09|1179.99|5
1651743530000|2022-05-05 09:38:50|1197.11|1180.01|1197.03|1179.93|1197.11|1180.01|1196.95|1179.85|9
1651743540000|2022-05-05 09:39:00|1197.04|1179.94|1197.09|1179.99|1197.11|1180.01|1197.03|1179.93|8
1651743550000|2022-05-05 09:39:10|1197.08|1179.98|1197.03|1179.93|1197.08|1179.98|1196.98|1179.88|9
1651743560000|2022-05-05 09:39:20|1197.04|1179.94|1197.01|1179.91|1197.05|1179.95|1196.96|1179.86|12
1651743570000|2022-05-05 09:39:30|1197.02|1179.92|1197.02|1179.92|1197.06|1179.96|1197.01|1179.91|11
1651743580000|2022-05-05 09:39:40|1196.98|1179.88|1197.03|1179.93|1197.05|1179.95|1196.94|1179.84|10
1651743590000|2022-05-05 09:39:50|1197.02|1179.92|1197.02|1179.92|1197.02|1179.92|1197.02|1179.92|1
1651743600000|2022-05-05 09:40:00|1197.03|1179.93|1197.02|1179.92|1197.04|1179.94|1197.02|1179.92|3
1651743610000|2022-05-05 09:40:10|1197.04|1179.94|1197.04|1179.94|1197.05|1179.95|1197.04|1179.94|3
1651743620000|2022-05-05 09:40:20|1197.05|1179.95|1197.06|1179.96|1197.07|1179.97|1197.02|1179.92|5
1651743630000|2022-05-05 09:40:30|1197.07|1179.97|1197.09|1179.99|1197.09|1179.99|1197.07|1179.97|3
1651743650000|2022-05-05 09:40:50|1197.2|1180.1|1197.21|1180.11|1197.21|1180.11|1197.2|1180.1|2
1651743660000|2022-05-05 09:41:00|1197.23|1180.13|1197.2|1180.1|1197.23|1180.13|1197.2|1180.1|2
1651743680000|2022-05-05 09:41:20|1197.17|1180.07|1197.18|1180.08|1197.18|1180.08|1197.11|1180.01|7
1651743690000|2022-05-05 09:41:30|1197.15|1180.05|1197.16|1180.06|1197.16|1180.06|1197.15|1180.05|2
1651743700000|2022-05-05 09:41:40|1197.15|1180.05|1197.12|1180.02|1197.16|1180.06|1197.12|1180.02|10
1651743710000|2022-05-05 09:41:50|1197.13|1180.03|1197.14|1180.04|1197.14|1180.04|1197.13|1180.03|2
1651743720000|2022-05-05 09:42:00|1197.08|1179.98|1197.1|1180|1197.1|1180|1197.02|1179.92|9
1651743730000|2022-05-05 09:42:10|1197.07|1179.97|1197.07|1179.97|1197.07|1179.97|1197.07|1179.97|1
1651743740000|2022-05-05 09:42:20|1197.08|1179.98|1197.09|1179.99|1197.09|1179.99|1197.08|1179.98|2
1651743750000|2022-05-05 09:42:30|1197.06|1179.96|1197.08|1179.98|1197.08|1179.98|1197.06|1179.96|3
1651743760000|2022-05-05 09:42:40|1197.09|1179.99|1197.07|1179.97|1197.09|1179.99|1197.06|1179.96|3
1651743770000|2022-05-05 09:42:50|1197.08|1179.98|1197.08|1179.98|1197.09|1179.99|1197.08|1179.98|3
1651743780000|2022-05-05 09:43:00|1197.09|1179.99|1197.1|1180|1197.1|1180|1197.09|1179.99|2
1651743790000|2022-05-05 09:43:10|1197.07|1179.97|1196.95|1179.85|1197.07|1179.97|1196.95|1179.85|5
1651743800000|2022-05-05 09:43:20|1196.92|1179.82|1196.92|1179.82|1196.92|1179.82|1196.91|1179.81|3
1651743810000|2022-05-05 09:43:30|1196.9|1179.8|1197.7|1180.6|1197.88|1180.78|1196.9|1179.8|11
1651743820000|2022-05-05 09:43:40|1197.68|1180.58|1197.92|1180.82|1197.92|1180.82|1197.68|1180.58|8
1651743830000|2022-05-05 09:43:50|1197.98|1180.88|1197.72|1180.62|1197.98|1180.88|1197.72|1180.62|6
1651743840000|2022-05-05 09:44:00|1197.65|1180.55|1198.1|1181|1198.11|1181.01|1197.49|1180.39|9
1651743850000|2022-05-05 09:44:10|1198.11|1181.01|1198.08|1180.98|1198.13|1181.03|1198.08|1180.98|3
1651743870000|2022-05-05 09:44:30|1198.12|1181.02|1198.07|1180.97|1198.12|1181.02|1198.07|1180.97|2
1651743880000|2022-05-05 09:44:40|1198.09|1180.99|1198|1180.9|1198.09|1180.99|1198|1180.9|4
1651743890000|2022-05-05 09:44:50|1197.99|1180.89|1198.02|1180.92|1198.02|1180.92|1197.99|1180.89|2
1651743900000|2022-05-05 09:45:00|1198|1180.9|1197.96|1180.86|1198|1180.9|1197.96|1180.86|2
1651743910000|2022-05-05 09:45:10|1197.49|1180.39|1197.49|1180.39|1197.49|1180.39|1197.49|1180.39|1
1651743920000|2022-05-05 09:45:20|1197.47|1180.37|1196.91|1179.81|1197.47|1180.37|1196.73|1179.63|13
1651743930000|2022-05-05 09:45:30|1196.69|1179.59|1196.69|1179.59|1196.69|1179.59|1196.69|1179.59|1
1651743940000|2022-05-05 09:45:40|1196.12|1179.02|1196.12|1179.02|1196.12|1179.02|1196.12|1179.02|1
1651743950000|2022-05-05 09:45:50|1196.49|1179.39|1196.49|1179.39|1196.49|1179.39|1196.49|1179.39|1
1651743960000|2022-05-05 09:46:00|1196.18|1179.08|1196.2|1179.1|1196.2|1179.1|1196.17|1179.07|3
1651743970000|2022-05-05 09:46:10|1196.17|1179.07|1196.17|1179.07|1196.17|1179.07|1196.17|1179.07|1
1651743980000|2022-05-05 09:46:20|1196.37|1179.27|1196.4|1179.3|1196.4|1179.3|1196.37|1179.27|2
1651743990000|2022-05-05 09:46:30|1196.57|1179.47|1196.93|1179.83|1196.93|1179.83|1196.57|1179.47|8
1651744000000|2022-05-05 09:46:40|1196.94|1179.84|1196.94|1179.84|1196.94|1179.84|1196.94|1179.84|1
1651744010000|2022-05-05 09:46:50|1196.98|1179.88|1197.05|1179.95|1197.05|1179.95|1196.98|1179.88|4
1651744020000|2022-05-05 09:47:00|1197.03|1179.93|1197|1179.9|1197.03|1179.93|1197|1179.9|2
1651744030000|2022-05-05 09:47:10|1197.01|1179.91|1196.99|1179.89|1197.01|1179.91|1196.93|1179.83|3
1651744040000|2022-05-05 09:47:20|1197|1179.9|1196.68|1179.58|1197|1179.9|1196.68|1179.58|5
1651744060000|2022-05-05 09:47:40|1196.69|1179.59|1197|1179.9|1197.01|1179.91|1196.69|1179.59|3
1651744070000|2022-05-05 09:47:50|1197.04|1179.94|1197.01|1179.91|1197.04|1179.94|1196.95|1179.85|8
1651744080000|2022-05-05 09:48:00|1197.02|1179.92|1197.01|1179.91|1197.03|1179.93|1197.01|1179.91|3
1651744100000|2022-05-05 09:48:20|1197.02|1179.92|1197.58|1180.48|1197.58|1180.48|1196.99|1179.89|9
1651744110000|2022-05-05 09:48:30|1197.55|1180.45|1197.05|1179.95|1197.7|1180.6|1196.91|1179.81|19
1651744120000|2022-05-05 09:48:40|1196.89|1179.79|1197.05|1179.95|1197.06|1179.96|1196.89|1179.79|13
1651744130000|2022-05-05 09:48:50|1197.07|1179.97|1197.05|1179.95|1197.07|1179.97|1197.05|1179.95|2
1651744140000|2022-05-05 09:49:00|1197.07|1179.97|1197.01|1179.91|1197.07|1179.97|1197.01|1179.91|2
1651744150000|2022-05-05 09:49:10|1197.03|1179.93|1197.05|1179.95|1197.06|1179.96|1197.03|1179.93|7
1651744160000|2022-05-05 09:49:20|1197.01|1179.91|1196.87|1179.77|1197.06|1179.96|1196.87|1179.77|14
1651744170000|2022-05-05 09:49:30|1196.89|1179.79|1197.05|1179.95|1197.06|1179.96|1196.89|1179.79|9
1651744180000|2022-05-05 09:49:40|1197.01|1179.91|1196.05|1178.95|1197.06|1179.96|1195.97|1178.87|23
1651744190000|2022-05-05 09:49:50|1196.24|1179.14|1196.05|1178.95|1196.24|1179.14|1196.05|1178.95|7
1651744200000|2022-05-05 09:50:00|1196.17|1179.07|1196.16|1179.06|1196.17|1179.07|1196.16|1179.06|2
1651744210000|2022-05-05 09:50:10|1196.05|1178.95|1196.05|1178.95|1196.05|1178.95|1196.05|1178.95|1
1651744230000|2022-05-05 09:50:30|1196.25|1179.15|1196.05|1178.95|1196.25|1179.15|1196.05|1178.95|3
1651744240000|2022-05-05 09:50:40|1196.14|1179.04|1195.54|1178.44|1196.21|1179.11|1195.53|1178.43|18
1651744250000|2022-05-05 09:50:50|1195.18|1178.08|1195.2|1178.1|1195.23|1178.13|1195.18|1178.08|8
1651744270000|2022-05-05 09:51:10|1195.21|1178.11|1194.92|1177.82|1195.23|1178.13|1194.92|1177.82|8
1651744280000|2022-05-05 09:51:20|1194.83|1177.73|1194.75|1177.65|1194.83|1177.73|1194.72|1177.62|4
1651744290000|2022-05-05 09:51:30|1195.1|1178|1195.68|1178.58|1195.69|1178.59|1195|1177.9|18
1651744300000|2022-05-05 09:51:40|1195.64|1178.54|1196|1178.9|1196.05|1178.95|1195.52|1178.42|22
1651744310000|2022-05-05 09:51:50|1196.05|1178.95|1196.84|1179.74|1196.98|1179.88|1196.05|1178.95|17
1651744320000|2022-05-05 09:52:00|1196.95|1179.85|1196.91|1179.81|1197.31|1180.21|1196.69|1179.59|21
1651744330000|2022-05-05 09:52:10|1197.05|1179.95|1196.91|1179.81|1197.05|1179.95|1196.91|1179.81|4
1651744340000|2022-05-05 09:52:20|1197.01|1179.91|1196.93|1179.83|1197.03|1179.93|1196.93|1179.83|5
1651744350000|2022-05-05 09:52:30|1196.94|1179.84|1197.06|1179.96|1197.06|1179.96|1196.93|1179.83|8
1651744360000|2022-05-05 09:52:40|1197|1179.9|1197.01|1179.91|1197.06|1179.96|1197|1179.9|13
1651744370000|2022-05-05 09:52:50|1197.08|1179.98|1197.02|1179.92|1197.13|1180.03|1197.02|1179.92|9
1651744380000|2022-05-05 09:53:00|1197.05|1179.95|1197.05|1179.95|1197.05|1179.95|1197.05|1179.95|1
1651744390000|2022-05-05 09:53:10|1197.02|1179.92|1197.05|1179.95|1197.05|1179.95|1197.02|1179.92|6
1651744400000|2022-05-05 09:53:20|1197.03|1179.93|1197.01|1179.91|1197.03|1179.93|1197.01|1179.91|2
1651744430000|2022-05-05 09:53:50|1196.99|1179.89|1197.05|1179.95|1197.12|1180.02|1196.95|1179.85|10
1651744450000|2022-05-05 09:54:10|1197.12|1180.02|1197.98|1180.88|1198.04|1180.94|1197.12|1180.02|19
1651744460000|2022-05-05 09:54:20|1198.01|1180.91|1197.98|1180.88|1198.05|1180.95|1197.68|1180.58|12
1651744470000|2022-05-05 09:54:30|1197.99|1180.89|1197.8|1180.7|1197.99|1180.89|1197.71|1180.61|11
1651744480000|2022-05-05 09:54:40|1197.83|1180.73|1197.93|1180.83|1197.95|1180.85|1197.83|1180.73|4
1651744490000|2022-05-05 09:54:50|1197.96|1180.86|1198.95|1181.85|1198.95|1181.85|1197.96|1180.86|17
1651744500000|2022-05-05 09:55:00|1198.97|1181.87|1198.87|1181.77|1199|1181.9|1198.28|1181.18|18
1651744510000|2022-05-05 09:55:10|1198.86|1181.76|1198.75|1181.65|1198.86|1181.76|1198.75|1181.65|3
1651744520000|2022-05-05 09:55:20|1198.82|1181.72|1198.05|1180.95|1198.82|1181.72|1198.05|1180.95|7
1651744530000|2022-05-05 09:55:30|1198.07|1180.97|1198.07|1180.97|1198.07|1180.97|1198.07|1180.97|1
1651744540000|2022-05-05 09:55:40|1198.09|1180.99|1198.66|1181.56|1198.68|1181.58|1198.09|1180.99|14
1651744550000|2022-05-05 09:55:50|1198.64|1181.54|1198.12|1181.02|1198.64|1181.54|1198.12|1181.02|11
1651744560000|2022-05-05 09:56:00|1198.05|1180.95|1198.05|1180.95|1198.05|1180.95|1198.05|1180.95|1
1651744580000|2022-05-05 09:56:20|1198.09|1180.99|1198.09|1180.99|1198.09|1180.99|1198.09|1180.99|1
1651744590000|2022-05-05 09:56:30|1198.04|1180.94|1198.19|1181.09|1198.29|1181.19|1198.04|1180.94|7
1651744610000|2022-05-05 09:56:50|1198.27|1181.17|1199|1181.9|1199|1181.9|1198.27|1181.17|14
1651744620000|2022-05-05 09:57:00|1198.98|1181.88|1198.98|1181.88|1199.09|1181.99|1198.91|1181.81|12
1651744630000|2022-05-05 09:57:10|1198.91|1181.81|1198.56|1181.46|1198.91|1181.81|1198.2|1181.1|19
1651744640000|2022-05-05 09:57:20|1198.89|1181.79|1198.88|1181.78|1199.01|1181.91|1198.53|1181.43|10
1651744660000|2022-05-05 09:57:40|1199|1181.9|1198.79|1181.69|1199|1181.9|1198.79|1181.69|8
1651744670000|2022-05-05 09:57:50|1198.89|1181.79|1199.01|1181.91|1199.01|1181.91|1198.89|1181.79|2
1651744680000|2022-05-05 09:58:00|1198.91|1181.81|1198.96|1181.86|1199.01|1181.91|1198.91|1181.81|3
1651744690000|2022-05-05 09:58:10|1198.98|1181.88|1198.95|1181.85|1199.01|1181.91|1198.95|1181.85|7
1651744710000|2022-05-05 09:58:30|1198.94|1181.84|1198.65|1181.55|1198.94|1181.84|1198.65|1181.55|9
1651744720000|2022-05-05 09:58:40|1198.6|1181.5|1198.62|1181.52|1198.62|1181.52|1198.6|1181.5|3
1651744730000|2022-05-05 09:58:50|1198.4|1181.3|1198.47|1181.37|1198.47|1181.37|1198.4|1181.3|2
1651744740000|2022-05-05 09:59:00|1198.31|1181.21|1198.36|1181.26|1198.36|1181.26|1198.31|1181.21|4
1651744750000|2022-05-05 09:59:10|1198.23|1181.13|1198.01|1180.91|1198.55|1181.45|1197.95|1180.85|9
1651744760000|2022-05-05 09:59:20|1198.04|1180.94|1198.04|1180.94|1198.04|1180.94|1198.04|1180.94|1
1651744770000|2022-05-05 09:59:30|1198.05|1180.95|1197.96|1180.86|1198.05|1180.95|1197.96|1180.86|2
1651744780000|2022-05-05 09:59:40|1198|1180.9|1198|1180.9|1198|1180.9|1198|1180.9|1
1651744790000|2022-05-05 09:59:50|1197.99|1180.89|1198.05|1180.95|1198.05|1180.95|1197.99|1180.89|3
1651744800000|2022-05-05 10:00:00|1198.06|1180.96|1198.03|1180.93|1198.06|1180.96|1198.03|1180.93|7
1651744810000|2022-05-05 10:00:10|1198.05|1180.95|1198.01|1180.91|1198.05|1180.95|1198|1180.9|6
1651744820000|2022-05-05 10:00:20|1197.98|1180.88|1198.08|1180.98|1198.17|1181.07|1197.91|1180.81|8
1651744830000|2022-05-05 10:00:30|1198.09|1180.99|1198.07|1180.97|1198.12|1181.02|1198.06|1180.96|9
1651744840000|2022-05-05 10:00:40|1198.05|1180.95|1198.18|1181.08|1198.2|1181.1|1198.05|1180.95|11
1651744850000|2022-05-05 10:00:50|1198.19|1181.09|1198.19|1181.09|1198.19|1181.09|1198.19|1181.09|1
1651744860000|2022-05-05 10:01:00|1198.17|1181.07|1198.15|1181.05|1198.17|1181.07|1198.15|1181.05|2
1651744890000|2022-05-05 10:01:30|1198.14|1181.04|1198.18|1181.08|1198.18|1181.08|1198.14|1181.04|2
1651744900000|2022-05-05 10:01:40|1198.21|1181.11|1198.18|1181.08|1198.22|1181.12|1198.18|1181.08|3
1651744910000|2022-05-05 10:01:50|1198.13|1181.03|1198.17|1181.07|1198.17|1181.07|1198.13|1181.03|3
1651744920000|2022-05-05 10:02:00|1198.18|1181.08|1198.2|1181.1|1198.22|1181.12|1198.18|1181.08|7
1651744930000|2022-05-05 10:02:10|1198.19|1181.09|1198.64|1181.54|1198.66|1181.56|1198.19|1181.09|15
1651744940000|2022-05-05 10:02:20|1199.01|1181.91|1199.01|1181.91|1199.01|1181.91|1199.01|1181.91|1
1651744950000|2022-05-05 10:02:30|1199.04|1181.94|1199.05|1181.95|1199.05|1181.95|1199.04|1181.94|4
1651744960000|2022-05-05 10:02:40|1199.09|1181.99|1199.83|1182.73|1199.85|1182.75|1199.07|1181.97|17
1651744970000|2022-05-05 10:02:50|1199.75|1182.65|1199.82|1182.72|1199.82|1182.72|1199.75|1182.65|4
1651744980000|2022-05-05 10:03:00|1199.85|1182.75|1199.99|1182.89|1199.99|1182.89|1199.85|1182.75|3
1651745000000|2022-05-05 10:03:20|1199.91|1182.81|1199.94|1182.84|1199.94|1182.84|1199.14|1182.04|17
1651745010000|2022-05-05 10:03:30|1199.95|1182.85|1200.01|1182.91|1200.05|1182.95|1199.95|1182.85|6
1651745020000|2022-05-05 10:03:40|1200|1182.9|1200.08|1182.98|1200.08|1182.98|1200|1182.9|7
1651745030000|2022-05-05 10:03:50|1200.1|1183|1200.1|1183|1200.1|1183|1200.1|1183|1
1651745040000|2022-05-05 10:04:00|1200.09|1182.99|1200.03|1182.93|1200.09|1182.99|1200.03|1182.93|3
1651745050000|2022-05-05 10:04:10|1200.07|1182.97|1200.07|1182.97|1200.07|1182.97|1200.07|1182.97|1
1651745060000|2022-05-05 10:04:20|1200.05|1182.95|1199.5|1182.4|1200.05|1182.95|1199.5|1182.4|5
1651745070000|2022-05-05 10:04:30|1199.57|1182.47|1199.08|1181.98|1199.57|1182.47|1199.08|1181.98|6
1651745080000|2022-05-05 10:04:40|1199.1|1182|1199.1|1182|1199.1|1182|1199.1|1182|1
1651745100000|2022-05-05 10:05:00|1199.05|1181.95|1198.9|1181.8|1199.09|1181.99|1198.9|1181.8|9
1651745110000|2022-05-05 10:05:10|1198.89|1181.79|1199.07|1181.97|1199.07|1181.97|1198.89|1181.79|4
1651745120000|2022-05-05 10:05:20|1199.1|1182|1198.99|1181.89|1199.1|1182|1198.96|1181.86|4
1651745140000|2022-05-05 10:05:40|1199.01|1181.91|1199.02|1181.92|1199.03|1181.93|1199.01|1181.91|3
1651745150000|2022-05-05 10:05:50|1199|1181.9|1198.69|1181.59|1199|1181.9|1198.69|1181.59|9
1651745160000|2022-05-05 10:06:00|1198.66|1181.56|1198.54|1181.44|1198.66|1181.56|1198.5|1181.4|9
1651745180000|2022-05-05 10:06:20|1198.64|1181.54|1198.68|1181.58|1198.68|1181.58|1198.64|1181.54|2
1651745190000|2022-05-05 10:06:30|1198.5|1181.4|1198.18|1181.08|1198.5|1181.4|1198.15|1181.05|8
1651745200000|2022-05-05 10:06:40|1198.05|1180.95|1198.05|1180.95|1198.05|1180.95|1198.05|1180.95|1
1651745230000|2022-05-05 10:07:10|1198.19|1181.09|1198.21|1181.11|1198.26|1181.16|1198.19|1181.09|3
1651745240000|2022-05-05 10:07:20|1198.47|1181.37|1198.8|1181.7|1198.8|1181.7|1198.47|1181.37|6
1651745250000|2022-05-05 10:07:30|1198.91|1181.81|1198.89|1181.79|1199.07|1181.97|1198.77|1181.67|17
1651745260000|2022-05-05 10:07:40|1198.84|1181.74|1198.9|1181.8|1198.9|1181.8|1198.78|1181.68|6
1651745270000|2022-05-05 10:07:50|1198.91|1181.81|1199.05|1181.95|1199.05|1181.95|1198.87|1181.77|7
1651745280000|2022-05-05 10:08:00|1199.07|1181.97|1199.08|1181.98|1199.6|1182.5|1199.07|1181.97|22
1651745290000|2022-05-05 10:08:10|1199.09|1181.99|1199.08|1181.98|1199.11|1182.01|1199.07|1181.97|9
1651745300000|2022-05-05 10:08:20|1199.1|1182|1199.09|1181.99|1199.11|1182.01|1199.09|1181.99|4
1651745310000|2022-05-05 10:08:30|1199.06|1181.96|1199.06|1181.96|1199.06|1181.96|1199.06|1181.96|1
1651745320000|2022-05-05 10:08:40|1198.98|1181.88|1199.05|1181.95|1199.05|1181.95|1198.96|1181.86|4
1651745330000|2022-05-05 10:08:50|1198.92|1181.82|1198.83|1181.73|1198.92|1181.82|1198.82|1181.72|3
1651745340000|2022-05-05 10:09:00|1198.82|1181.72|1198.3|1181.2|1198.82|1181.72|1198.25|1181.15|10
1651745350000|2022-05-05 10:09:10|1198.12|1181.02|1198.11|1181.01|1198.12|1181.02|1198.11|1181.01|2
1651745370000|2022-05-05 10:09:30|1198.17|1181.07|1198.8|1181.7|1198.93|1181.83|1198.17|1181.07|12
1651745380000|2022-05-05 10:09:40|1198.75|1181.65|1198.82|1181.72|1198.82|1181.72|1198.75|1181.65|8
1651745390000|2022-05-05 10:09:50|1198.8|1181.7|1198.8|1181.7|1198.81|1181.71|1198.8|1181.7|5
1651745400000|2022-05-05 10:10:00|1198.95|1181.85|1199.03|1181.93|1199.06|1181.96|1198.95|1181.85|6
1651745410000|2022-05-05 10:10:10|1199.01|1181.91|1198.9|1181.8|1199.02|1181.92|1198.81|1181.71|8
1651745420000|2022-05-05 10:10:20|1198.89|1181.79|1199.09|1181.99|1199.09|1181.99|1198.89|1181.79|4
1651745430000|2022-05-05 10:10:30|1199.07|1181.97|1199.08|1181.98|1199.08|1181.98|1199.07|1181.97|4
1651745450000|2022-05-05 10:10:50|1199.07|1181.97|1199.07|1181.97|1199.07|1181.97|1199.07|1181.97|1
1651745460000|2022-05-05 10:11:00|1199.08|1181.98|1199.06|1181.96|1199.08|1181.98|1199.06|1181.96|5
1651745470000|2022-05-05 10:11:10|1199.07|1181.97|1199.08|1181.98|1199.09|1181.99|1199.07|1181.97|6
1651745490000|2022-05-05 10:11:30|1199.11|1182.01|1199.11|1182.01|1199.11|1182.01|1199.1|1182|3
1651745500000|2022-05-05 10:11:40|1199.12|1182.02|1199.12|1182.02|1199.12|1182.02|1199.12|1182.02|1
1651745510000|2022-05-05 10:11:50|1199.14|1182.04|1199.12|1182.02|1199.14|1182.04|1199.12|1182.02|2
1651745520000|2022-05-05 10:12:00|1199.14|1182.04|1199.12|1182.02|1199.14|1182.04|1199.12|1182.02|2
1651745530000|2022-05-05 10:12:10|1199.14|1182.04|1199.29|1182.19|1199.29|1182.19|1199.09|1181.99|6
1651745540000|2022-05-05 10:12:20|1199.31|1182.21|1199.87|1182.77|1200.1|1183|1199.31|1182.21|18
1651745550000|2022-05-05 10:12:30|1200.05|1182.95|1199.94|1182.84|1200.05|1182.95|1199.89|1182.79|7
1651745560000|2022-05-05 10:12:40|1199.91|1182.81|1199.85|1182.75|1199.92|1182.82|1199.71|1182.61|15
1651745570000|2022-05-05 10:12:50|1199.86|1182.76|1199.92|1182.82|1199.92|1182.82|1199.86|1182.76|6
1651745580000|2022-05-05 10:13:00|1199.9|1182.8|1199.84|1182.74|1199.91|1182.81|1199.84|1182.74|8
1651745590000|2022-05-05 10:13:10|1199.85|1182.75|1199.84|1182.74|1199.88|1182.78|1199.81|1182.71|14
1651745600000|2022-05-05 10:13:20|1199.89|1182.79|1199.72|1182.62|1199.89|1182.79|1199.72|1182.62|8
1651745610000|2022-05-05 10:13:30|1199.53|1182.43|1199.67|1182.57|1199.67|1182.57|1199.53|1182.43|4
1651745620000|2022-05-05 10:13:40|1199.68|1182.58|1199.64|1182.54|1199.69|1182.59|1199.64|1182.54|3
1651745630000|2022-05-05 10:13:50|1199.75|1182.65|1199.75|1182.65|1199.75|1182.65|1199.75|1182.65|1
1651745640000|2022-05-05 10:14:00|1199.74|1182.64|1199.62|1182.52|1199.74|1182.64|1199.45|1182.35|11
1651745650000|2022-05-05 10:14:10|1199.57|1182.47|1198.86|1181.76|1199.57|1182.47|1198.78|1181.68|15
1651745660000|2022-05-05 10:14:20|1198.81|1181.71|1199.33|1182.23|1199.35|1182.25|1198.8|1181.7|21
1651745670000|2022-05-05 10:14:30|1199.41|1182.31|1199.83|1182.73|1199.83|1182.73|1199.41|1182.31|5
1651745680000|2022-05-05 10:14:40|1199.93|1182.83|1199.93|1182.83|1199.93|1182.83|1199.93|1182.83|1
1651745690000|2022-05-05 10:14:50|1200|1182.9|1200.44|1183.34|1200.44|1183.34|1200|1182.9|8
1651745700000|2022-05-05 10:15:00|1200.45|1183.35|1200.13|1183.03|1200.52|1183.42|1200.01|1182.91|11
1651745710000|2022-05-05 10:15:10|1200.15|1183.05|1200.2|1183.1|1200.21|1183.11|1200.15|1183.05|6
1651745720000|2022-05-05 10:15:20|1200.21|1183.11|1200.16|1183.06|1200.21|1183.11|1200.13|1183.03|7
1651745730000|2022-05-05 10:15:30|1200.12|1183.02|1200.06|1182.96|1200.12|1183.02|1200.02|1182.92|12
1651745740000|2022-05-05 10:15:40|1200.08|1182.98|1200.06|1182.96|1200.08|1182.98|1200.05|1182.95|6
1651745750000|2022-05-05 10:15:50|1200.05|1182.95|1200.07|1182.97|1200.07|1182.97|1200.05|1182.95|2
1651745760000|2022-05-05 10:16:00|1200.05|1182.95|1200.07|1182.97|1200.07|1182.97|1199.99|1182.89|7
1651745770000|2022-05-05 10:16:10|1200.03|1182.93|1199.82|1182.72|1200.04|1182.94|1199.81|1182.71|10
1651745780000|2022-05-05 10:16:20|1199.83|1182.73|1199.69|1182.59|1199.83|1182.73|1199.68|1182.58|7
1651745790000|2022-05-05 10:16:30|1199.6|1182.5|1199.01|1181.91|1199.6|1182.5|1199.01|1181.91|8
1651745800000|2022-05-05 10:16:40|1199|1181.9|1198.82|1181.72|1199|1181.9|1198.82|1181.72|7
1651745810000|2022-05-05 10:16:50|1198.74|1181.64|1198.4|1181.3|1198.79|1181.69|1198.32|1181.22|9
1651745820000|2022-05-05 10:17:00|1198.42|1181.32|1198.07|1180.97|1198.62|1181.52|1198.07|1180.97|4
1651745840000|2022-05-05 10:17:20|1198.02|1180.92|1198.12|1181.02|1198.12|1181.02|1198.02|1180.92|4
1651745850000|2022-05-05 10:17:30|1198.16|1181.06|1198.18|1181.08|1198.19|1181.09|1198.16|1181.06|5
1651745860000|2022-05-05 10:17:40|1198.17|1181.07|1198.17|1181.07|1198.17|1181.07|1198.17|1181.07|1
1651745870000|2022-05-05 10:17:50|1198.24|1181.14|1198.54|1181.44|1198.54|1181.44|1198.24|1181.14|3
1651745880000|2022-05-05 10:18:00|1198.58|1181.48|1198.72|1181.62|1198.99|1181.89|1198.58|1181.48|18
1651745890000|2022-05-05 10:18:10|1198.71|1181.61|1198.56|1181.46|1198.71|1181.61|1198.55|1181.45|7
1651745900000|2022-05-05 10:18:20|1198.58|1181.48|1198.51|1181.41|1198.58|1181.48|1198.51|1181.41|3
1651745910000|2022-05-05 10:18:30|1198.63|1181.53|1198.17|1181.07|1198.65|1181.55|1198.17|1181.07|7
1651745920000|2022-05-05 10:18:40|1198.25|1181.15|1198.01|1180.91|1198.25|1181.15|1197.99|1180.89|10
1651745930000|2022-05-05 10:18:50|1197.91|1180.81|1198.03|1180.93|1198.11|1181.01|1197.91|1180.81|9
1651745940000|2022-05-05 10:19:00|1198.04|1180.94|1198.04|1180.94|1198.04|1180.94|1198.03|1180.93|3
1651745950000|2022-05-05 10:19:10|1198.05|1180.95|1198.04|1180.94|1198.06|1180.96|1198.03|1180.93|5
1651745960000|2022-05-05 10:19:20|1198.1|1181|1198.12|1181.02|1198.12|1181.02|1198.1|1181|2
1651745970000|2022-05-05 10:19:30|1198.1|1181|1198.12|1181.02|1198.12|1181.02|1198.04|1180.94|4
1651745990000|2022-05-05 10:19:50|1198.17|1181.07|1197.69|1180.59|1198.24|1181.14|1197.69|1180.59|17
1651746000000|2022-05-05 10:20:00|1197.57|1180.47|1197.08|1179.98|1197.57|1180.47|1196.97|1179.87|17
1651746010000|2022-05-05 10:20:10|1197.14|1180.04|1197.21|1180.11|1197.93|1180.83|1197.14|1180.04|21
1651746020000|2022-05-05 10:20:20|1197.28|1180.18|1197.21|1180.11|1197.28|1180.18|1197.21|1180.11|2
1651746030000|2022-05-05 10:20:30|1197.13|1180.03|1197.13|1180.03|1197.13|1180.03|1197.13|1180.03|1
1651746040000|2022-05-05 10:20:40|1197.16|1180.06|1197.13|1180.03|1197.23|1180.13|1197.13|1180.03|4
1651746060000|2022-05-05 10:21:00|1197.2|1180.1|1197.15|1180.05|1197.23|1180.13|1197.15|1180.05|3
1651746070000|2022-05-05 10:21:10|1197.17|1180.07|1197.71|1180.61|1197.73|1180.63|1197.13|1180.03|9
1651746080000|2022-05-05 10:21:20|1197.7|1180.6|1197.8|1180.7|1197.8|1180.7|1197.61|1180.51|9
1651746090000|2022-05-05 10:21:30|1197.82|1180.72|1197.85|1180.75|1197.85|1180.75|1197.82|1180.72|3
1651746100000|2022-05-05 10:21:40|1197.96|1180.86|1197.99|1180.89|1198|1180.9|1197.96|1180.86|3
1651746110000|2022-05-05 10:21:50|1198.01|1180.91|1198.13|1181.03|1198.13|1181.03|1198.01|1180.91|2
1651746120000|2022-05-05 10:22:00|1198.15|1181.05|1199.01|1181.91|1199.07|1181.97|1198.15|1181.05|22
1651746130000|2022-05-05 10:22:10|1199.06|1181.96|1199.86|1182.76|1199.86|1182.76|1199.06|1181.96|9
1651746140000|2022-05-05 10:22:20|1199.87|1182.77|1200.46|1183.36|1200.46|1183.36|1199.87|1182.77|11
1651746150000|2022-05-05 10:22:30|1200.45|1183.35|1200.31|1183.21|1200.45|1183.35|1200.18|1183.08|6
1651746160000|2022-05-05 10:22:40|1200.21|1183.11|1200.46|1183.36|1200.46|1183.36|1199.88|1182.78|24
1651746170000|2022-05-05 10:22:50|1200.45|1183.35|1201.05|1183.95|1201.05|1183.95|1200.45|1183.35|3
1651746180000|2022-05-05 10:23:00|1200.94|1183.84|1200.96|1183.86|1201.07|1183.97|1200.94|1183.84|5
1651746190000|2022-05-05 10:23:10|1200.87|1183.77|1200.96|1183.86|1201.01|1183.91|1200.83|1183.73|7
1651746200000|2022-05-05 10:23:20|1201.03|1183.93|1201.01|1183.91|1201.03|1183.93|1200.99|1183.89|5
1651746210000|2022-05-05 10:23:30|1201|1183.9|1200.99|1183.89|1201|1183.9|1200.99|1183.89|2
1651746220000|2022-05-05 10:23:40|1201|1183.9|1200.98|1183.88|1201|1183.9|1200.85|1183.75|12
1651746230000|2022-05-05 10:23:50|1200.97|1183.87|1201.71|1184.61|1201.8|1184.7|1200.97|1183.87|15
1651746240000|2022-05-05 10:24:00|1201.81|1184.71|1201.98|1184.88|1201.98|1184.88|1201.81|1184.71|5
1651746250000|2022-05-05 10:24:10|1202|1184.9|1201.89|1184.79|1202|1184.9|1201.81|1184.71|5
1651746260000|2022-05-05 10:24:20|1201.9|1184.8|1201.99|1184.89|1201.99|1184.89|1201.9|1184.8|2
1651746280000|2022-05-05 10:24:40|1201.98|1184.88|1201.92|1184.82|1201.98|1184.88|1201.92|1184.82|3
1651746290000|2022-05-05 10:24:50|1201.98|1184.88|1201.95|1184.85|1202.02|1184.92|1201.95|1184.85|4
1651746300000|2022-05-05 10:25:00|1202.21|1185.11|1202.05|1184.95|1202.21|1185.11|1202.05|1184.95|3
1651746310000|2022-05-05 10:25:10|1202.12|1185.02|1202.05|1184.95|1202.2|1185.1|1202.05|1184.95|5
1651746320000|2022-05-05 10:25:20|1202.14|1185.04|1203.03|1185.93|1203.03|1185.93|1202.14|1185.04|13
1651746330000|2022-05-05 10:25:30|1202.9|1185.8|1202.13|1185.03|1202.9|1185.8|1202.13|1185.03|10
1651746340000|2022-05-05 10:25:40|1202.15|1185.05|1202.15|1185.05|1202.18|1185.08|1202.15|1185.05|5
1651746350000|2022-05-05 10:25:50|1202.17|1185.07|1202.17|1185.07|1202.17|1185.07|1202.17|1185.07|1
1651746360000|2022-05-05 10:26:00|1202.15|1185.05|1202.2|1185.1|1202.2|1185.1|1202.15|1185.05|7
1651746370000|2022-05-05 10:26:10|1202.17|1185.07|1202.09|1184.99|1202.18|1185.08|1202.03|1184.93|13
1651746380000|2022-05-05 10:26:20|1202.1|1185|1202.05|1184.95|1202.12|1185.02|1202.05|1184.95|3
1651746390000|2022-05-05 10:26:30|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1
1651746410000|2022-05-05 10:26:50|1202.09|1184.99|1202.05|1184.95|1202.09|1184.99|1201.99|1184.89|4
1651746420000|2022-05-05 10:27:00|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1201.99|1184.89|1
1651746430000|2022-05-05 10:27:10|1202.03|1184.93|1202.03|1184.93|1202.03|1184.93|1202.03|1184.93|1
1651746450000|2022-05-05 10:27:30|1201.99|1184.89|1202.1|1185|1202.22|1185.12|1201.93|1184.83|7
1651746470000|2022-05-05 10:27:50|1202.2|1185.1|1202.1|1185|1202.22|1185.12|1202.1|1185|5
1651746480000|2022-05-05 10:28:00|1202.09|1184.99|1202.09|1184.99|1202.21|1185.11|1202.09|1184.99|6
1651746490000|2022-05-05 10:28:10|1202.06|1184.96|1202.1|1185|1202.1|1185|1202.06|1184.96|7
1651746500000|2022-05-05 10:28:20|1202.08|1184.98|1202.23|1185.13|1202.23|1185.13|1202.08|1184.98|7
1651746510000|2022-05-05 10:28:30|1202.1|1185|1202.62|1185.52|1202.62|1185.52|1202.1|1185|7
1651746520000|2022-05-05 10:28:40|1202.79|1185.69|1202.89|1185.79|1203.05|1185.95|1202.79|1185.69|6
1651746530000|2022-05-05 10:28:50|1202.79|1185.69|1202.12|1185.02|1202.86|1185.76|1202.05|1184.95|14
1651746540000|2022-05-05 10:29:00|1202.13|1185.03|1202.69|1185.59|1202.97|1185.87|1202.05|1184.95|6
1651746550000|2022-05-05 10:29:10|1202.92|1185.82|1202.94|1185.84|1202.94|1185.84|1202.92|1185.82|6
1651746560000|2022-05-05 10:29:20|1203.03|1185.93|1203.05|1185.95|1203.09|1185.99|1203.03|1185.93|10
1651746570000|2022-05-05 10:29:30|1203.09|1185.99|1203.9|1186.8|1203.9|1186.8|1203.05|1185.95|11
1651746580000|2022-05-05 10:29:40|1203.85|1186.75|1204.04|1186.94|1204.15|1187.05|1203.83|1186.73|18
1651746590000|2022-05-05 10:29:50|1204.01|1186.91|1205.18|1188.08|1205.94|1188.84|1204.01|1186.91|30
1651746600000|2022-05-05 10:30:00|1205.17|1188.07|1205.83|1188.73|1205.99|1188.89|1205.17|1188.07|15
1651746610000|2022-05-05 10:30:10|1205.87|1188.77|1205.68|1188.58|1205.95|1188.85|1205.63|1188.53|23
1651746620000|2022-05-05 10:30:20|1205.62|1188.52|1205.89|1188.79|1205.9|1188.8|1205.62|1188.52|15
1651746630000|2022-05-05 10:30:30|1205.77|1188.67|1205.98|1188.88|1205.98|1188.88|1205.4|1188.3|23
1651746640000|2022-05-05 10:30:40|1205.7|1188.6|1205.7|1188.6|1205.98|1188.88|1205.28|1188.18|22
1651746650000|2022-05-05 10:30:50|1205.79|1188.69|1206.01|1188.91|1206.02|1188.92|1205.5|1188.4|16
1651746660000|2022-05-05 10:31:00|1205.56|1188.46|1206.02|1188.92|1206.03|1188.93|1205.55|1188.45|9
1651746670000|2022-05-05 10:31:10|1206.01|1188.91|1206.58|1189.48|1206.64|1189.54|1205.55|1188.45|14
1651746680000|2022-05-05 10:31:20|1206.65|1189.55|1206.58|1189.48|1206.65|1189.55|1206.58|1189.48|4
1651746690000|2022-05-05 10:31:30|1206.52|1189.42|1206.55|1189.45|1206.58|1189.48|1206.37|1189.27|4
1651746700000|2022-05-05 10:31:40|1206.58|1189.48|1206.37|1189.27|1206.58|1189.48|1206.34|1189.24|8
1651746710000|2022-05-05 10:31:50|1206.3|1189.2|1206.06|1188.96|1206.3|1189.2|1205.94|1188.84|7
1651746720000|2022-05-05 10:32:00|1205.94|1188.84|1205.97|1188.87|1206.09|1188.99|1205.94|1188.84|10
1651746730000|2022-05-05 10:32:10|1205.96|1188.86|1206.03|1188.93|1206.03|1188.93|1205.96|1188.86|4
1651746740000|2022-05-05 10:32:20|1206.02|1188.92|1206.44|1189.34|1206.44|1189.34|1206.02|1188.92|9
1651746750000|2022-05-05 10:32:30|1206.34|1189.24|1206.06|1188.96|1206.34|1189.24|1206.06|1188.96|8
1651746770000|2022-05-05 10:32:50|1206.04|1188.94|1206.04|1188.94|1206.04|1188.94|1206.04|1188.94|1
1651746780000|2022-05-05 10:33:00|1206.09|1188.99|1206.09|1188.99|1206.09|1188.99|1206.09|1188.99|1
1651746790000|2022-05-05 10:33:10|1206.07|1188.97|1206.04|1188.94|1206.08|1188.98|1206.04|1188.94|4
1651746800000|2022-05-05 10:33:20|1206.03|1188.93|1205.72|1188.62|1206.03|1188.93|1205.34|1188.24|17
1651746820000|2022-05-05 10:33:40|1205.88|1188.78|1205.86|1188.76|1205.88|1188.78|1205.86|1188.76|2
1651746830000|2022-05-05 10:33:50|1205.87|1188.77|1205.89|1188.79|1205.89|1188.79|1205.87|1188.77|3
1651746840000|2022-05-05 10:34:00|1205.95|1188.85|1205.9|1188.8|1205.95|1188.85|1205.9|1188.8|2
1651746860000|2022-05-05 10:34:20|1206.04|1188.94|1206.76|1189.66|1206.79|1189.69|1206.03|1188.93|13
1651746870000|2022-05-05 10:34:30|1206.91|1189.81|1206.97|1189.87|1206.97|1189.87|1206.87|1189.77|6
1651746890000|2022-05-05 10:34:50|1206.96|1189.86|1206.95|1189.85|1207.05|1189.95|1206.85|1189.75|13
1651746900000|2022-05-05 10:35:00|1206.96|1189.86|1207|1189.9|1207.16|1190.06|1206.96|1189.86|14
1651746910000|2022-05-05 10:35:10|1207.01|1189.91|1207.2|1190.1|1207.59|1190.49|1207.01|1189.91|9
1651746920000|2022-05-05 10:35:20|1207.17|1190.07|1207.9|1190.8|1207.91|1190.81|1207.17|1190.07|15
1651746930000|2022-05-05 10:35:30|1207.83|1190.73|1208.87|1191.77|1208.87|1191.77|1207.83|1190.73|16
1651746940000|2022-05-05 10:35:40|1209.12|1192.02|1209.1|1192|1209.12|1192.02|1209.04|1191.94|8
1651746950000|2022-05-05 10:35:50|1209.12|1192.02|1209.77|1192.67|1209.77|1192.67|1209.01|1191.91|16
1651746960000|2022-05-05 10:36:00|1209.42|1192.32|1209.81|1192.71|1209.81|1192.71|1209.39|1192.29|8
1651746970000|2022-05-05 10:36:10|1209.57|1192.47|1209.75|1192.65|1209.75|1192.65|1209.57|1192.47|4
1651746990000|2022-05-05 10:36:30|1209.62|1192.52|1209.71|1192.61|1209.71|1192.61|1209.45|1192.35|3
1651747000000|2022-05-05 10:36:40|1209.65|1192.55|1209.95|1192.85|1209.97|1192.87|1209.6|1192.5|6
1651747010000|2022-05-05 10:36:50|1209.96|1192.86|1209.94|1192.84|1209.96|1192.86|1209.94|1192.84|2
1651747030000|2022-05-05 10:37:10|1209.95|1192.85|1209.95|1192.85|1209.95|1192.85|1209.95|1192.85|1
1651747040000|2022-05-05 10:37:20|1209.97|1192.87|1210.19|1193.09|1210.19|1193.09|1209.97|1192.87|9
1651747050000|2022-05-05 10:37:30|1210.21|1193.11|1210.9|1193.8|1210.9|1193.8|1210.21|1193.11|7
1651747060000|2022-05-05 10:37:40|1211.02|1193.92|1211.02|1193.92|1211.02|1193.92|1211.02|1193.92|1
1651747070000|2022-05-05 10:37:50|1211.05|1193.95|1211.02|1193.92|1211.05|1193.95|1211.02|1193.92|6
1651747080000|2022-05-05 10:38:00|1211.05|1193.95|1211.05|1193.95|1211.05|1193.95|1210.98|1193.88|9
1651747090000|2022-05-05 10:38:10|1210.98|1193.88|1210.98|1193.88|1210.98|1193.88|1210.98|1193.88|1
1651747110000|2022-05-05 10:38:30|1210.78|1193.68|1210.8|1193.7|1210.8|1193.7|1210.78|1193.68|2
1651747120000|2022-05-05 10:38:40|1210.78|1193.68|1211.43|1194.33|1211.43|1194.33|1210.78|1193.68|11
1651747130000|2022-05-05 10:38:50|1211.85|1194.75|1212.03|1194.93|1212.05|1194.95|1211.85|1194.75|3
1651747140000|2022-05-05 10:39:00|1212.05|1194.95|1211.69|1194.59|1212.05|1194.95|1211.69|1194.59|6
1651747150000|2022-05-05 10:39:10|1211.67|1194.57|1211.67|1194.57|1211.67|1194.57|1211.67|1194.57|1
1651747160000|2022-05-05 10:39:20|1211.65|1194.55|1211.59|1194.49|1211.91|1194.81|1211.47|1194.37|16
1651747170000|2022-05-05 10:39:30|1211.6|1194.5|1212|1194.9|1212|1194.9|1211.6|1194.5|6
1651747190000|2022-05-05 10:39:50|1212.02|1194.92|1213.25|1196.15|1213.25|1196.15|1212|1194.9|22
1651747200000|2022-05-05 10:40:00|1213.37|1196.27|1213.55|1196.45|1213.84|1196.74|1213.37|1196.27|3
1651747210000|2022-05-05 10:40:10|1213.56|1196.46|1214|1196.9|1214|1196.9|1213.56|1196.46|3
1651747230000|2022-05-05 10:40:30|1213.67|1196.57|1214.88|1197.78|1214.89|1197.79|1213.67|1196.57|13
1651747240000|2022-05-05 10:40:40|1214.89|1197.79|1215.02|1197.92|1215.02|1197.92|1214.89|1197.79|6
1651747250000|2022-05-05 10:40:50|1214.92|1197.82|1214.37|1197.27|1215.02|1197.92|1214.06|1196.96|22
1651747260000|2022-05-05 10:41:00|1214.73|1197.63|1215.02|1197.92|1215.05|1197.95|1214.7|1197.6|18
1651747270000|2022-05-05 10:41:10|1215.05|1197.95|1215.36|1198.26|1215.36|1198.26|1215.05|1197.95|7
1651747280000|2022-05-05 10:41:20|1215.39|1198.29|1215.76|1198.66|1215.77|1198.67|1215.39|1198.29|8
1651747290000|2022-05-05 10:41:30|1215.77|1198.67|1215.84|1198.74|1216.13|1199.03|1215.77|1198.67|15
1651747300000|2022-05-05 10:41:40|1215.83|1198.73|1215.98|1198.88|1215.99|1198.89|1215.83|1198.73|11
1651747310000|2022-05-05 10:41:50|1215.96|1198.86|1215.04|1197.94|1215.98|1198.88|1215.02|1197.92|23
1651747320000|2022-05-05 10:42:00|1215.06|1197.96|1215.04|1197.94|1215.07|1197.97|1214.91|1197.81|16
1651747330000|2022-05-05 10:42:10|1215.01|1197.91|1215.43|1198.33|1215.43|1198.33|1214.98|1197.88|15
1651747340000|2022-05-05 10:42:20|1215.44|1198.34|1215.55|1198.45|1215.61|1198.51|1215.31|1198.21|11
1651747350000|2022-05-05 10:42:30|1215.52|1198.42|1214.99|1197.89|1215.55|1198.45|1214.99|1197.89|13
1651747360000|2022-05-05 10:42:40|1215|1197.9|1214.95|1197.85|1215.05|1197.95|1214.91|1197.81|13
1651747370000|2022-05-05 10:42:50|1214.94|1197.84|1214.8|1197.7|1214.94|1197.84|1214.78|1197.68|15
1651747380000|2022-05-05 10:43:00|1214.81|1197.71|1214.81|1197.71|1214.86|1197.76|1214.74|1197.64|9
1651747390000|2022-05-05 10:43:10|1214.77|1197.67|1214.26|1197.16|1214.83|1197.73|1214.09|1196.99|12
1651747400000|2022-05-05 10:43:20|1214.1|1197|1214.14|1197.04|1214.29|1197.19|1214.06|1196.96|10
1651747410000|2022-05-05 10:43:30|1214.07|1196.97|1213.99|1196.89|1214.07|1196.97|1213.71|1196.61|13
1651747420000|2022-05-05 10:43:40|1213.9|1196.8|1213.06|1195.96|1213.9|1196.8|1213.06|1195.96|12
1651747430000|2022-05-05 10:43:50|1213.01|1195.91|1212.97|1195.87|1213.01|1195.91|1212.95|1195.85|4
1651747440000|2022-05-05 10:44:00|1213.03|1195.93|1212.98|1195.88|1213.03|1195.93|1212.97|1195.87|14
1651747450000|2022-05-05 10:44:10|1213|1195.9|1212.67|1195.57|1213.01|1195.91|1212.59|1195.49|17
1651747460000|2022-05-05 10:44:20|1212.65|1195.55|1212.91|1195.81|1212.91|1195.81|1212.52|1195.42|14
1651747470000|2022-05-05 10:44:30|1212.89|1195.79|1212.6|1195.5|1212.9|1195.8|1212.45|1195.35|22
1651747480000|2022-05-05 10:44:40|1212.77|1195.67|1211.96|1194.86|1212.79|1195.69|1211.92|1194.82|17
1651747490000|2022-05-05 10:44:50|1211.49|1194.39|1211.51|1194.41|1211.56|1194.46|1211.44|1194.34|6
1651747500000|2022-05-05 10:45:00|1211.56|1194.46|1211.58|1194.48|1211.78|1194.68|1211.52|1194.42|9
1651747510000|2022-05-05 10:45:10|1211.6|1194.5|1211.55|1194.45|1211.6|1194.5|1211.55|1194.45|4
1651747520000|2022-05-05 10:45:20|1211.54|1194.44|1211.58|1194.48|1211.58|1194.48|1211.53|1194.43|4
1651747530000|2022-05-05 10:45:30|1211.53|1194.43|1211.41|1194.31|1211.62|1194.52|1211.41|1194.31|4
1651747540000|2022-05-05 10:45:40|1211.76|1194.66|1211.1|1194|1211.76|1194.66|1211.07|1193.97|13
1651747550000|2022-05-05 10:45:50|1211.08|1193.98|1210.45|1193.35|1211.08|1193.98|1210.36|1193.26|16
1651747560000|2022-05-05 10:46:00|1210.44|1193.34|1210.02|1192.92|1210.44|1193.34|1209.82|1192.72|10
1651747570000|2022-05-05 10:46:10|1209.98|1192.88|1209.92|1192.82|1209.98|1192.88|1209.88|1192.78|5
1651747580000|2022-05-05 10:46:20|1209.89|1192.79|1209.71|1192.61|1210.16|1193.06|1209.69|1192.59|15
1651747590000|2022-05-05 10:46:30|1209.7|1192.6|1208.28|1191.18|1209.73|1192.63|1208.28|1191.18|8
1651747600000|2022-05-05 10:46:40|1208.24|1191.14|1208|1190.9|1208.24|1191.14|1208|1190.9|5
1651747610000|2022-05-05 10:46:50|1207.98|1190.88|1207.73|1190.63|1207.98|1190.88|1207.58|1190.48|6
1651747620000|2022-05-05 10:47:00|1207.66|1190.56|1207.84|1190.74|1207.84|1190.74|1207.66|1190.56|4
1651747630000|2022-05-05 10:47:10|1207.79|1190.69|1207.79|1190.69|1207.79|1190.69|1207.79|1190.69|1
1651747640000|2022-05-05 10:47:20|1207.8|1190.7|1207.89|1190.79|1207.97|1190.87|1207.8|1190.7|10
1651747650000|2022-05-05 10:47:30|1207.93|1190.83|1207.93|1190.83|1207.93|1190.83|1207.93|1190.83|1
1651747660000|2022-05-05 10:47:40|1207.92|1190.82|1208.09|1190.99|1208.09|1190.99|1207.92|1190.82|3
1651747670000|2022-05-05 10:47:50|1208.05|1190.95|1207.99|1190.89|1208.07|1190.97|1207.99|1190.89|8
1651747680000|2022-05-05 10:48:00|1207.97|1190.87|1208.01|1190.91|1208.01|1190.91|1207.97|1190.87|3
1651747700000|2022-05-05 10:48:20|1208.05|1190.95|1208.04|1190.94|1208.05|1190.95|1208.04|1190.94|2
1651747710000|2022-05-05 10:48:30|1208.03|1190.93|1207.91|1190.81|1208.03|1190.93|1207.89|1190.79|10
1651747720000|2022-05-05 10:48:40|1207.67|1190.57|1207.06|1189.96|1207.67|1190.57|1206.94|1189.84|14
1651747730000|2022-05-05 10:48:50|1207.07|1189.97|1207.42|1190.32|1207.59|1190.49|1207.05|1189.95|10
1651747740000|2022-05-05 10:49:00|1207.41|1190.31|1207.04|1189.94|1207.41|1190.31|1206.96|1189.86|13
1651747750000|2022-05-05 10:49:10|1207.02|1189.92|1207.26|1190.16|1207.26|1190.16|1207.02|1189.92|8
1651747760000|2022-05-05 10:49:20|1207.21|1190.11|1206.98|1189.88|1207.21|1190.11|1206.98|1189.88|11
1651747770000|2022-05-05 10:49:30|1206.97|1189.87|1206.78|1189.68|1207.07|1189.97|1206.78|1189.68|5
1651747780000|2022-05-05 10:49:40|1206.32|1189.22|1206.31|1189.21|1206.32|1189.22|1206.29|1189.19|4
1651747790000|2022-05-05 10:49:50|1206.37|1189.27|1207.01|1189.91|1207.01|1189.91|1206.28|1189.18|14
1651747800000|2022-05-05 10:50:00|1207.03|1189.93|1206.91|1189.81|1207.03|1189.93|1206.91|1189.81|4
1651747810000|2022-05-05 10:50:10|1206.89|1189.79|1206.95|1189.85|1207.05|1189.95|1206.84|1189.74|21
1651747820000|2022-05-05 10:50:20|1207.03|1189.93|1206.89|1189.79|1207.05|1189.95|1206.79|1189.69|10
1651747830000|2022-05-05 10:50:30|1206.93|1189.83|1206.84|1189.74|1206.98|1189.88|1206.84|1189.74|9
1651747840000|2022-05-05 10:50:40|1206.85|1189.75|1206.91|1189.81|1206.91|1189.81|1206.79|1189.69|12
1651747850000|2022-05-05 10:50:50|1207|1189.9|1206.9|1189.8|1207|1189.9|1206.9|1189.8|3
1651747860000|2022-05-05 10:51:00|1206.89|1189.79|1206.72|1189.62|1206.9|1189.8|1206.51|1189.41|5
1651747870000|2022-05-05 10:51:10|1206.7|1189.6|1206.64|1189.54|1206.7|1189.6|1206.64|1189.54|4
1651747890000|2022-05-05 10:51:30|1206.49|1189.39|1206.49|1189.39|1206.49|1189.39|1206.49|1189.39|1
1651747900000|2022-05-05 10:51:40|1206.46|1189.36|1206.46|1189.36|1206.46|1189.36|1206.46|1189.36|1
1651747910000|2022-05-05 10:51:50|1206.61|1189.51|1206.69|1189.59|1206.69|1189.59|1206.61|1189.51|5
1651747920000|2022-05-05 10:52:00|1206.58|1189.48|1206.57|1189.47|1206.69|1189.59|1206.57|1189.47|10
1651747930000|2022-05-05 10:52:10|1206.51|1189.41|1206.58|1189.48|1206.58|1189.48|1206.51|1189.41|2
1651747940000|2022-05-05 10:52:20|1206.53|1189.43|1206.89|1189.79|1206.89|1189.79|1206.53|1189.43|7
1651747950000|2022-05-05 10:52:30|1206.82|1189.72|1206.9|1189.8|1206.91|1189.81|1206.82|1189.72|3
1651747960000|2022-05-05 10:52:40|1206.79|1189.69|1206.67|1189.57|1206.89|1189.79|1206.67|1189.57|13
1651747970000|2022-05-05 10:52:50|1206.52|1189.42|1206.73|1189.63|1206.73|1189.63|1206.52|1189.42|8
1651747980000|2022-05-05 10:53:00|1206.74|1189.64|1206.67|1189.57|1206.83|1189.73|1206.62|1189.52|24
1651747990000|2022-05-05 10:53:10|1206.64|1189.54|1206.67|1189.57|1206.67|1189.57|1206.64|1189.54|2
1651748000000|2022-05-05 10:53:20|1206.66|1189.56|1206.66|1189.56|1206.66|1189.56|1206.66|1189.56|1
1651748010000|2022-05-05 10:53:30|1206.72|1189.62|1206.72|1189.62|1206.72|1189.62|1206.72|1189.62|1
1651748020000|2022-05-05 10:53:40|1206.74|1189.64|1206.79|1189.69|1206.79|1189.69|1206.74|1189.64|5
1651748030000|2022-05-05 10:53:50|1206.92|1189.82|1206.78|1189.68|1207.01|1189.91|1206.78|1189.68|4
1651748040000|2022-05-05 10:54:00|1206.79|1189.69|1206.89|1189.79|1206.89|1189.79|1206.73|1189.63|10
1651748050000|2022-05-05 10:54:10|1206.79|1189.69|1206.45|1189.35|1206.87|1189.77|1206.45|1189.35|11
1651748060000|2022-05-05 10:54:20|1206.43|1189.33|1206.52|1189.42|1206.52|1189.42|1206.43|1189.33|4
1651748070000|2022-05-05 10:54:30|1206.53|1189.43|1206.02|1188.92|1206.54|1189.44|1205.97|1188.87|11
1651748080000|2022-05-05 10:54:40|1206.12|1189.02|1204.13|1187.03|1206.12|1189.02|1204.07|1186.97|30
1651748090000|2022-05-05 10:54:50|1204.21|1187.11|1204.44|1187.34|1204.75|1187.65|1204.21|1187.11|18
1651748100000|2022-05-05 10:55:00|1204.48|1187.38|1203.58|1186.48|1204.48|1187.38|1203.58|1186.48|27
1651748110000|2022-05-05 10:55:10|1203.49|1186.39|1203.18|1186.08|1203.49|1186.39|1202.74|1185.64|23
1651748120000|2022-05-05 10:55:20|1203.15|1186.05|1203.1|1186|1203.15|1186.05|1203.06|1185.96|11
1651748130000|2022-05-05 10:55:30|1203.04|1185.94|1203.1|1186|1203.1|1186|1203.01|1185.91|5
1651748140000|2022-05-05 10:55:40|1203.18|1186.08|1203.95|1186.85|1203.95|1186.85|1203.15|1186.05|8
1651748150000|2022-05-05 10:55:50|1203.91|1186.81|1203.18|1186.08|1203.91|1186.81|1203.18|1186.08|19
1651748160000|2022-05-05 10:56:00|1203.19|1186.09|1203.24|1186.14|1203.35|1186.25|1203.07|1185.97|12
1651748170000|2022-05-05 10:56:10|1203.2|1186.1|1203.47|1186.37|1203.97|1186.87|1203.2|1186.1|25
1651748180000|2022-05-05 10:56:20|1203.32|1186.22|1203.19|1186.09|1203.35|1186.25|1203.15|1186.05|13
1651748190000|2022-05-05 10:56:30|1203.22|1186.12|1203.15|1186.05|1203.22|1186.12|1203.14|1186.04|12
1651748200000|2022-05-05 10:56:40|1203.16|1186.06|1203.13|1186.03|1203.18|1186.08|1203.13|1186.03|10
1651748210000|2022-05-05 10:56:50|1203.14|1186.04|1203.07|1185.97|1203.16|1186.06|1203.07|1185.97|5
1651748220000|2022-05-05 10:57:00|1203.09|1185.99|1203.3|1186.2|1203.39|1186.29|1202.71|1185.61|15
1651748230000|2022-05-05 10:57:10|1203.31|1186.21|1203.38|1186.28|1203.39|1186.29|1203.29|1186.19|9
1651748240000|2022-05-05 10:57:20|1203.37|1186.27|1203.26|1186.16|1203.38|1186.28|1203.09|1185.99|15
1651748250000|2022-05-05 10:57:30|1203.27|1186.17|1203.32|1186.22|1203.32|1186.22|1203.26|1186.16|5
1651748260000|2022-05-05 10:57:40|1203.33|1186.23|1203.33|1186.23|1203.35|1186.25|1203.32|1186.22|11
1651748270000|2022-05-05 10:57:50|1203.35|1186.25|1203.37|1186.27|1203.37|1186.27|1203.34|1186.24|6
1651748280000|2022-05-05 10:58:00|1203.43|1186.33|1203.66|1186.56|1203.67|1186.57|1203.42|1186.32|13
1651748290000|2022-05-05 10:58:10|1203.65|1186.55|1203.65|1186.55|1203.65|1186.55|1203.65|1186.55|1
1651748310000|2022-05-05 10:58:30|1203.69|1186.59|1203.69|1186.59|1203.69|1186.59|1203.69|1186.59|1
1651748340000|2022-05-05 10:59:00|1203.65|1186.55|1203.51|1186.41|1203.65|1186.55|1203.51|1186.41|2
1651748350000|2022-05-05 10:59:10|1203.54|1186.44|1203.16|1186.06|1203.54|1186.44|1203.14|1186.04|12
1651748360000|2022-05-05 10:59:20|1203.17|1186.07|1203.15|1186.05|1203.2|1186.1|1203.15|1186.05|8
1651748370000|2022-05-05 10:59:30|1203.14|1186.04|1203.57|1186.47|1203.57|1186.47|1203.14|1186.04|5
1651748380000|2022-05-05 10:59:40|1203.58|1186.48|1204|1186.9|1204|1186.9|1203.58|1186.48|14
1651748390000|2022-05-05 10:59:50|1204.11|1187.01|1203.96|1186.86|1204.11|1187.01|1203.96|1186.86|15
1651748400000|2022-05-05 11:00:00|1203.95|1186.85|1203.71|1186.61|1203.95|1186.85|1203.49|1186.39|12
1651748410000|2022-05-05 11:00:10|1203.7|1186.6|1205.12|1188.02|1205.12|1188.02|1203.7|1186.6|21
1651748420000|2022-05-05 11:00:20|1205.11|1188.01|1205.09|1187.99|1205.18|1188.08|1205.09|1187.99|9
1651748430000|2022-05-05 11:00:30|1205.06|1187.96|1204.08|1186.98|1205.06|1187.96|1204.07|1186.97|22
1651748440000|2022-05-05 11:00:40|1204.07|1186.97|1204.01|1186.91|1204.07|1186.97|1204|1186.9|5
1651748450000|2022-05-05 11:00:50|1204.05|1186.95|1204.05|1186.95|1204.05|1186.95|1204.05|1186.95|1
1651748460000|2022-05-05 11:01:00|1204.01|1186.91|1204|1186.9|1204.01|1186.91|1204|1186.9|2
1651748480000|2022-05-05 11:01:20|1204.01|1186.91|1204.15|1187.05|1204.15|1187.05|1204|1186.9|4
1651748490000|2022-05-05 11:01:30|1204.16|1187.06|1204.18|1187.08|1204.18|1187.08|1204.15|1187.05|3
1651748500000|2022-05-05 11:01:40|1204.13|1187.03|1204.64|1187.54|1204.76|1187.66|1204.13|1187.03|19
1651748510000|2022-05-05 11:01:50|1204.66|1187.56|1204.72|1187.62|1204.72|1187.62|1204.66|1187.56|13
1651748520000|2022-05-05 11:02:00|1204.73|1187.63|1204.64|1187.54|1204.74|1187.64|1204.47|1187.37|19
1651748530000|2022-05-05 11:02:10|1204.65|1187.55|1204.64|1187.54|1204.72|1187.62|1204.64|1187.54|9
1651748540000|2022-05-05 11:02:20|1204.65|1187.55|1206.64|1189.54|1206.64|1189.54|1204.65|1187.55|14
1651748550000|2022-05-05 11:02:30|1206.66|1189.56|1207.13|1190.03|1207.27|1190.17|1206.66|1189.56|16
1651748560000|2022-05-05 11:02:40|1207.14|1190.04|1206.96|1189.86|1207.14|1190.04|1206.93|1189.83|7
1651748570000|2022-05-05 11:02:50|1206.92|1189.82|1206.92|1189.82|1206.92|1189.82|1206.92|1189.82|1
1651748580000|2022-05-05 11:03:00|1206.79|1189.69|1206.77|1189.67|1206.81|1189.71|1206.77|1189.67|4
1651748590000|2022-05-05 11:03:10|1206.81|1189.71|1206.21|1189.11|1206.81|1189.71|1206.21|1189.11|7
1651748600000|2022-05-05 11:03:20|1206.22|1189.12|1206.72|1189.62|1206.73|1189.63|1206.22|1189.12|13
1651748610000|2022-05-05 11:03:30|1206.75|1189.65|1207.11|1190.01|1207.11|1190.01|1206.75|1189.65|7
1651748620000|2022-05-05 11:03:40|1207.1|1190|1207.09|1189.99|1207.1|1190|1207.09|1189.99|2
1651748630000|2022-05-05 11:03:50|1207.12|1190.02|1207.09|1189.99|1207.12|1190.02|1207.09|1189.99|2
1651748640000|2022-05-05 11:04:00|1207.07|1189.97|1207.02|1189.92|1207.07|1189.97|1207.02|1189.92|2
1651748650000|2022-05-05 11:04:10|1207.04|1189.94|1206.98|1189.88|1207.05|1189.95|1206.98|1189.88|4
1651748660000|2022-05-05 11:04:20|1206.99|1189.89|1207.7|1190.6|1207.73|1190.63|1206.99|1189.89|10
1651748670000|2022-05-05 11:04:30|1207.73|1190.63|1208.4|1191.3|1208.53|1191.43|1207.73|1190.63|20
1651748680000|2022-05-05 11:04:40|1208.43|1191.33|1208.07|1190.97|1208.43|1191.33|1208.01|1190.91|14
1651748690000|2022-05-05 11:04:50|1208.08|1190.98|1208.07|1190.97|1208.08|1190.98|1208.04|1190.94|9
1651748700000|2022-05-05 11:05:00|1208.08|1190.98|1208.08|1190.98|1208.08|1190.98|1208.04|1190.94|4
1651748710000|2022-05-05 11:05:10|1208.05|1190.95|1208.15|1191.05|1208.16|1191.06|1208.05|1190.95|11
1651748720000|2022-05-05 11:05:20|1208.12|1191.02|1208.08|1190.98|1208.12|1191.02|1208.08|1190.98|8
1651748730000|2022-05-05 11:05:30|1208.09|1190.99|1208.09|1190.99|1208.1|1191|1208.09|1190.99|7
1651748740000|2022-05-05 11:05:40|1208.08|1190.98|1208.05|1190.95|1208.08|1190.98|1208.05|1190.95|5
1651748750000|2022-05-05 11:05:50|1207.97|1190.87|1207.97|1190.87|1208.03|1190.93|1207.95|1190.85|11
1651748760000|2022-05-05 11:06:00|1207.98|1190.88|1207.99|1190.89|1207.99|1190.89|1207.94|1190.84|10
1651748770000|2022-05-05 11:06:10|1208|1190.9|1208.32|1191.22|1208.35|1191.25|1207.99|1190.89|11
1651748780000|2022-05-05 11:06:20|1208.33|1191.23|1208.59|1191.49|1208.59|1191.49|1208.31|1191.21|5
1651748790000|2022-05-05 11:06:30|1208.87|1191.77|1209.47|1192.37|1209.51|1192.41|1208.73|1191.63|20
1651748800000|2022-05-05 11:06:40|1209.52|1192.42|1209.62|1192.52|1209.62|1192.52|1209.32|1192.22|20
1651748810000|2022-05-05 11:06:50|1209.64|1192.54|1209.67|1192.57|1209.74|1192.64|1209.62|1192.52|12
1651748820000|2022-05-05 11:07:00|1209.66|1192.56|1209.65|1192.55|1209.72|1192.62|1209.61|1192.51|19
1651748830000|2022-05-05 11:07:10|1209.64|1192.54|1209.62|1192.52|1209.72|1192.62|1209.62|1192.52|20
1651748840000|2022-05-05 11:07:20|1209.65|1192.55|1209.55|1192.45|1209.65|1192.55|1209.53|1192.43|13
1651748850000|2022-05-05 11:07:30|1209.56|1192.46|1209.65|1192.55|1209.69|1192.59|1209.56|1192.46|18
1651748860000|2022-05-05 11:07:40|1209.66|1192.56|1209.56|1192.46|1209.66|1192.56|1209.51|1192.41|22
1651748870000|2022-05-05 11:07:50|1209.55|1192.45|1209.55|1192.45|1209.64|1192.54|1209.5|1192.4|13
1651748880000|2022-05-05 11:08:00|1209.54|1192.44|1209.66|1192.56|1209.66|1192.56|1209.54|1192.44|4
1651748890000|2022-05-05 11:08:10|1209.54|1192.44|1209.72|1192.62|1209.73|1192.63|1209.54|1192.44|16
1651748900000|2022-05-05 11:08:20|1209.59|1192.49|1209.6|1192.5|1209.71|1192.61|1209.59|1192.49|12
1651748910000|2022-05-05 11:08:30|1209.61|1192.51|1209.67|1192.57|1209.79|1192.69|1209.61|1192.51|16
1651748920000|2022-05-05 11:08:40|1209.68|1192.58|1209.95|1192.85|1210.01|1192.91|1209.68|1192.58|16
1651748930000|2022-05-05 11:08:50|1209.96|1192.86|1210.01|1192.91|1210.01|1192.91|1209.91|1192.81|16
1651748940000|2022-05-05 11:09:00|1209.99|1192.89|1210.36|1193.26|1210.57|1193.47|1209.99|1192.89|11
1651748950000|2022-05-05 11:09:10|1210.49|1193.39|1209.96|1192.86|1210.49|1193.39|1209.96|1192.86|16
1651748960000|2022-05-05 11:09:20|1209.97|1192.87|1210.04|1192.94|1210.05|1192.95|1209.97|1192.87|6
1651748970000|2022-05-05 11:09:30|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1210.03|1192.93|1
1651748980000|2022-05-05 11:09:40|1210.06|1192.96|1210.04|1192.94|1210.06|1192.96|1210.03|1192.93|5
1651748990000|2022-05-05 11:09:50|1210.05|1192.95|1210.53|1193.43|1210.53|1193.43|1210.03|1192.93|9
1651749000000|2022-05-05 11:10:00|1210.51|1193.41|1210.07|1192.97|1210.51|1193.41|1210.05|1192.95|16
1651749010000|2022-05-05 11:10:10|1210.03|1192.93|1210.06|1192.96|1210.08|1192.98|1210.02|1192.92|9
1651749020000|2022-05-05 11:10:20|1210.08|1192.98|1209.87|1192.77|1210.08|1192.98|1209.85|1192.75|10
1651749030000|2022-05-05 11:10:30|1209.88|1192.78|1209.94|1192.84|1209.94|1192.84|1209.84|1192.74|11
1651749040000|2022-05-05 11:10:40|1209.89|1192.79|1209.96|1192.86|1209.96|1192.86|1209.62|1192.52|17
1651749050000|2022-05-05 11:10:50|1209.97|1192.87|1210.08|1192.98|1210.08|1192.98|1209.97|1192.87|6
1651749060000|2022-05-05 11:11:00|1210.07|1192.97|1210.12|1193.02|1210.12|1193.02|1210.07|1192.97|5
1651749070000|2022-05-05 11:11:10|1210.13|1193.03|1210.12|1193.02|1210.14|1193.04|1210.1|1193|5
1651749080000|2022-05-05 11:11:20|1210.13|1193.03|1210.13|1193.03|1210.13|1193.03|1210.13|1193.03|1
1651749100000|2022-05-05 11:11:40|1210.14|1193.04|1210.11|1193.01|1210.14|1193.04|1210.11|1193.01|3
1651749120000|2022-05-05 11:12:00|1210.05|1192.95|1210.06|1192.96|1210.07|1192.97|1210.05|1192.95|6
1651749130000|2022-05-05 11:12:10|1210.04|1192.94|1210.08|1192.98|1210.13|1193.03|1210.04|1192.94|5
1651749140000|2022-05-05 11:12:20|1210.1|1193|1210.23|1193.13|1210.23|1193.13|1210.1|1193|9
1651749150000|2022-05-05 11:12:30|1210.24|1193.14|1210.61|1193.51|1210.65|1193.55|1210.23|1193.13|15
1651749160000|2022-05-05 11:12:40|1210.72|1193.62|1210.65|1193.55|1210.73|1193.63|1210.64|1193.54|4
1651749170000|2022-05-05 11:12:50|1210.63|1193.53|1210.29|1193.19|1210.65|1193.55|1210.24|1193.14|15
1651749180000|2022-05-05 11:13:00|1210.28|1193.18|1210.02|1192.92|1210.32|1193.22|1210.01|1192.91|8
1651749190000|2022-05-05 11:13:10|1210.01|1192.91|1210.04|1192.94|1210.07|1192.97|1210.01|1192.91|4
1651749200000|2022-05-05 11:13:20|1210.02|1192.92|1209.98|1192.88|1210.02|1192.92|1209.98|1192.88|2
1651749210000|2022-05-05 11:13:30|1209.93|1192.83|1209.95|1192.85|1209.96|1192.86|1209.92|1192.82|15
1651749220000|2022-05-05 11:13:40|1209.96|1192.86|1210|1192.9|1210|1192.9|1209.96|1192.86|5
1651749230000|2022-05-05 11:13:50|1210.01|1192.91|1210.02|1192.92|1210.02|1192.92|1210.01|1192.91|4
1651749240000|2022-05-05 11:14:00|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1
1651749250000|2022-05-05 11:14:10|1210.06|1192.96|1210.06|1192.96|1210.06|1192.96|1210.06|1192.96|1
1651749260000|2022-05-05 11:14:20|1210.05|1192.95|1210.03|1192.93|1210.05|1192.95|1210.03|1192.93|3
1651749270000|2022-05-05 11:14:30|1210.04|1192.94|1209.98|1192.88|1210.05|1192.95|1209.8|1192.7|12
1651749280000|2022-05-05 11:14:40|1209.97|1192.87|1210.05|1192.95|1210.08|1192.98|1209.97|1192.87|14
1651749290000|2022-05-05 11:14:50|1210.06|1192.96|1210.09|1192.99|1210.12|1193.02|1210.06|1192.96|10
1651749300000|2022-05-05 11:15:00|1210.06|1192.96|1210|1192.9|1210.06|1192.96|1209.98|1192.88|11
1651749310000|2022-05-05 11:15:10|1210.03|1192.93|1210.03|1192.93|1210.04|1192.94|1210.02|1192.92|6
1651749320000|2022-05-05 11:15:20|1210.04|1192.94|1210.08|1192.98|1210.11|1193.01|1210.04|1192.94|5
1651749330000|2022-05-05 11:15:30|1210.09|1192.99|1210.08|1192.98|1210.09|1192.99|1210.08|1192.98|2
1651749340000|2022-05-05 11:15:40|1210.03|1192.93|1210.11|1193.01|1210.11|1193.01|1210.03|1192.93|5
1651749350000|2022-05-05 11:15:50|1210.1|1193|1210.11|1193.01|1210.13|1193.03|1210.09|1192.99|11
1651749360000|2022-05-05 11:16:00|1210.12|1193.02|1210.04|1192.94|1210.12|1193.02|1210.03|1192.93|4
1651749370000|2022-05-05 11:16:10|1210.07|1192.97|1210.07|1192.97|1210.07|1192.97|1210.07|1192.97|1
1651749380000|2022-05-05 11:16:20|1210.12|1193.02|1210.12|1193.02|1210.12|1193.02|1210.12|1193.02|1
1651749400000|2022-05-05 11:16:40|1210.05|1192.95|1210.03|1192.93|1210.05|1192.95|1210.03|1192.93|2
1651749410000|2022-05-05 11:16:50|1210.04|1192.94|1210.11|1193.01|1210.11|1193.01|1210.04|1192.94|3
1651749420000|2022-05-05 11:17:00|1210.02|1192.92|1210.04|1192.94|1210.09|1192.99|1210.02|1192.92|4
1651749430000|2022-05-05 11:17:10|1210.01|1192.91|1210.02|1192.92|1210.08|1192.98|1209.99|1192.89|7
1651749440000|2022-05-05 11:17:20|1209.99|1192.89|1210.07|1192.97|1210.07|1192.97|1209.99|1192.89|3
1651749460000|2022-05-05 11:17:40|1210.06|1192.96|1210|1192.9|1210.06|1192.96|1209.95|1192.85|7
1651749470000|2022-05-05 11:17:50|1209.95|1192.85|1210.01|1192.91|1210.01|1192.91|1209.92|1192.82|8
1651749480000|2022-05-05 11:18:00|1209.97|1192.87|1209.32|1192.22|1209.97|1192.87|1209.29|1192.19|8
1651749490000|2022-05-05 11:18:10|1209.54|1192.44|1209.72|1192.62|1209.74|1192.64|1209.54|1192.44|5
1651749500000|2022-05-05 11:18:20|1209.69|1192.59|1209.59|1192.49|1209.7|1192.6|1209.59|1192.49|10
1651749510000|2022-05-05 11:18:30|1209.6|1192.5|1209.85|1192.75|1209.88|1192.78|1209.6|1192.5|10
1651749520000|2022-05-05 11:18:40|1209.87|1192.77|1209.88|1192.78|1209.88|1192.78|1209.8|1192.7|7
1651749530000|2022-05-05 11:18:50|1209.81|1192.71|1209.81|1192.71|1209.88|1192.78|1209.7|1192.6|8
1651749540000|2022-05-05 11:19:00|1209.55|1192.45|1209.16|1192.06|1209.55|1192.45|1209.16|1192.06|3
1651749550000|2022-05-05 11:19:10|1209.09|1191.99|1209.1|1192|1209.19|1192.09|1209.09|1191.99|7
1651749560000|2022-05-05 11:19:20|1209.12|1192.02|1209.15|1192.05|1209.15|1192.05|1209.12|1192.02|2
1651749570000|2022-05-05 11:19:30|1209.12|1192.02|1209.12|1192.02|1209.17|1192.07|1209.06|1191.96|6
1651749580000|2022-05-05 11:19:40|1209.1|1192|1209.03|1191.93|1209.1|1192|1209.03|1191.93|2
1651749590000|2022-05-05 11:19:50|1208.92|1191.82|1209.16|1192.06|1209.23|1192.13|1208.92|1191.82|9
1651749600000|2022-05-05 11:20:00|1209.11|1192.01|1209.12|1192.02|1209.12|1192.02|1209.04|1191.94|3
1651749610000|2022-05-05 11:20:10|1209.03|1191.93|1208.01|1190.91|1209.03|1191.93|1208.01|1190.91|9
1651749620000|2022-05-05 11:20:20|1208.1|1191|1208.28|1191.18|1208.28|1191.18|1208.09|1190.99|17
1651749630000|2022-05-05 11:20:30|1208.24|1191.14|1208.27|1191.17|1208.28|1191.18|1208.24|1191.14|7
1651749640000|2022-05-05 11:20:40|1208.08|1190.98|1208.1|1191|1208.1|1191|1208.08|1190.98|10
1651749650000|2022-05-05 11:20:50|1208.06|1190.96|1208.06|1190.96|1208.1|1191|1208.06|1190.96|4
1651749660000|2022-05-05 11:21:00|1208.07|1190.97|1208.89|1191.79|1209.06|1191.96|1208.06|1190.96|17
1651749670000|2022-05-05 11:21:10|1208.9|1191.8|1209.07|1191.97|1209.07|1191.97|1208.86|1191.76|19
1651749680000|2022-05-05 11:21:20|1209.08|1191.98|1208.92|1191.82|1209.08|1191.98|1208.76|1191.66|8
1651749690000|2022-05-05 11:21:30|1208.9|1191.8|1208.99|1191.89|1209.02|1191.92|1208.89|1191.79|7
1651749700000|2022-05-05 11:21:40|1209|1191.9|1209.65|1192.55|1209.65|1192.55|1209|1191.9|21
1651749710000|2022-05-05 11:21:50|1209.62|1192.52|1210.51|1193.41|1210.51|1193.41|1209.62|1192.52|19
1651749720000|2022-05-05 11:22:00|1211.01|1193.91|1211.59|1194.49|1211.88|1194.78|1211|1193.9|18
1651749730000|2022-05-05 11:22:10|1211.09|1193.99|1211.14|1194.04|1211.14|1194.04|1211.06|1193.96|10
1651749740000|2022-05-05 11:22:20|1211.16|1194.06|1211.48|1194.38|1211.66|1194.56|1211.15|1194.05|19
1651749750000|2022-05-05 11:22:30|1211.5|1194.4|1211.6|1194.5|1211.6|1194.5|1211.4|1194.3|11
1651749760000|2022-05-05 11:22:40|1211.67|1194.57|1211.66|1194.56|1211.68|1194.58|1211.54|1194.44|13
1651749770000|2022-05-05 11:22:50|1211.67|1194.57|1211.7|1194.6|1211.79|1194.69|1211.67|1194.57|16
1651749780000|2022-05-05 11:23:00|1211.61|1194.51|1211.4|1194.3|1211.78|1194.68|1211.37|1194.27|22
1651749790000|2022-05-05 11:23:10|1211.49|1194.39|1211.61|1194.51|1211.61|1194.51|1211.46|1194.36|5
1651749800000|2022-05-05 11:23:20|1211.57|1194.47|1211.61|1194.51|1211.66|1194.56|1211.57|1194.47|10
1651749810000|2022-05-05 11:23:30|1211.64|1194.54|1211.5|1194.4|1211.68|1194.58|1211.48|1194.38|12
1651749820000|2022-05-05 11:23:40|1211.51|1194.41|1211.73|1194.63|1211.74|1194.64|1211.5|1194.4|15
1651749830000|2022-05-05 11:23:50|1211.71|1194.61|1211.95|1194.85|1211.99|1194.89|1211.71|1194.61|11
1651749840000|2022-05-05 11:24:00|1211.94|1194.84|1211.91|1194.81|1211.96|1194.86|1211.89|1194.79|11
1651749850000|2022-05-05 11:24:10|1211.92|1194.82|1211.78|1194.68|1212.28|1195.18|1211.78|1194.68|17
1651749860000|2022-05-05 11:24:20|1211.75|1194.65|1211.7|1194.6|1212.01|1194.91|1211.63|1194.53|13
1651749870000|2022-05-05 11:24:30|1212.01|1194.91|1212.08|1194.98|1212.08|1194.98|1211.69|1194.59|13
1651749880000|2022-05-05 11:24:40|1212.06|1194.96|1212|1194.9|1212.09|1194.99|1212|1194.9|14
1651749890000|2022-05-05 11:24:50|1212.01|1194.91|1212.73|1195.63|1212.86|1195.76|1212.01|1194.91|8
1651749900000|2022-05-05 11:25:00|1212.86|1195.76|1212.8|1195.7|1213.05|1195.95|1212.71|1195.61|8
1651749930000|2022-05-05 11:25:30|1212.9|1195.8|1212.9|1195.8|1212.9|1195.8|1212.9|1195.8|1
1651749940000|2022-05-05 11:25:40|1212.71|1195.61|1212.19|1195.09|1212.71|1195.61|1212.17|1195.07|17
1651749950000|2022-05-05 11:25:50|1212.01|1194.91|1212.05|1194.95|1212.09|1194.99|1212.01|1194.91|8
1651749960000|2022-05-05 11:26:00|1212.06|1194.96|1212.06|1194.96|1212.07|1194.97|1212.03|1194.93|6
1651749970000|2022-05-05 11:26:10|1212.07|1194.97|1212.85|1195.75|1212.85|1195.75|1212.06|1194.96|12
1651749980000|2022-05-05 11:26:20|1212.87|1195.77|1212.97|1195.87|1212.99|1195.89|1212.87|1195.77|7
1651749990000|2022-05-05 11:26:30|1212.99|1195.89|1213.08|1195.98|1213.09|1195.99|1212.99|1195.89|5
1651750000000|2022-05-05 11:26:40|1213.03|1195.93|1213.13|1196.03|1213.13|1196.03|1213.03|1195.93|5
1651750010000|2022-05-05 11:26:50|1213.14|1196.04|1213.11|1196.01|1213.14|1196.04|1213.11|1196.01|2
1651750020000|2022-05-05 11:27:00|1213.05|1195.95|1213.05|1195.95|1213.08|1195.98|1213.05|1195.95|4
1651750030000|2022-05-05 11:27:10|1213.06|1195.96|1213.04|1195.94|1213.06|1195.96|1213.04|1195.94|3
1651750050000|2022-05-05 11:27:30|1212.9|1195.8|1212.92|1195.82|1212.96|1195.86|1212.9|1195.8|3
1651750060000|2022-05-05 11:27:40|1213.06|1195.96|1212.96|1195.86|1213.06|1195.96|1212.96|1195.86|2
1651750070000|2022-05-05 11:27:50|1212.97|1195.87|1213.49|1196.39|1213.49|1196.39|1212.97|1195.87|18
1651750080000|2022-05-05 11:28:00|1213.46|1196.36|1213.46|1196.36|1213.49|1196.39|1213.34|1196.24|6
1651750090000|2022-05-05 11:28:10|1213.73|1196.63|1213.69|1196.59|1213.74|1196.64|1213.61|1196.51|13
1651750100000|2022-05-05 11:28:20|1213.7|1196.6|1213.05|1195.95|1213.75|1196.65|1213.04|1195.94|17
1651750110000|2022-05-05 11:28:30|1213.09|1195.99|1213.62|1196.52|1213.65|1196.55|1213.09|1195.99|13
1651750120000|2022-05-05 11:28:40|1213.64|1196.54|1212.87|1195.77|1213.85|1196.75|1212.87|1195.77|17
1651750130000|2022-05-05 11:28:50|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1212.95|1195.85|1
1651750140000|2022-05-05 11:29:00|1212.88|1195.78|1213.12|1196.02|1213.12|1196.02|1212.88|1195.78|11
1651750150000|2022-05-05 11:29:10|1213.1|1196|1213.26|1196.16|1213.26|1196.16|1213.1|1196|2
1651750160000|2022-05-05 11:29:20|1213.27|1196.17|1213.24|1196.14|1213.27|1196.17|1213.24|1196.14|2
1651750170000|2022-05-05 11:29:30|1213.27|1196.17|1213.59|1196.49|1213.59|1196.49|1213.27|1196.17|2
1651750180000|2022-05-05 11:29:40|1213.47|1196.37|1213.52|1196.42|1213.54|1196.44|1213.47|1196.37|5
1651750190000|2022-05-05 11:29:50|1213.55|1196.45|1213.9|1196.8|1213.92|1196.82|1213.55|1196.45|6
1651750200000|2022-05-05 11:30:00|1213.94|1196.84|1213.66|1196.56|1213.94|1196.84|1212.96|1195.86|22
1651750210000|2022-05-05 11:30:10|1214.05|1196.95|1214.09|1196.99|1214.16|1197.06|1214|1196.9|11
1651750220000|2022-05-05 11:30:20|1214.06|1196.96|1214.05|1196.95|1214.07|1196.97|1214.01|1196.91|5
1651750230000|2022-05-05 11:30:30|1214.04|1196.94|1214.01|1196.91|1214.05|1196.95|1214.01|1196.91|5
1651750240000|2022-05-05 11:30:40|1214.02|1196.92|1214.56|1197.46|1214.56|1197.46|1213.99|1196.89|6
1651750250000|2022-05-05 11:30:50|1214.57|1197.47|1214.75|1197.65|1214.75|1197.65|1214.19|1197.09|7
1651750260000|2022-05-05 11:31:00|1214.73|1197.63|1214.9|1197.8|1214.9|1197.8|1214.7|1197.6|3
1651750270000|2022-05-05 11:31:10|1215|1197.9|1215|1197.9|1215|1197.9|1214.84|1197.74|3
1651750290000|2022-05-05 11:31:30|1214.92|1197.82|1214.07|1196.97|1214.92|1197.82|1214.07|1196.97|4
1651750300000|2022-05-05 11:31:40|1214.18|1197.08|1214.15|1197.05|1214.18|1197.08|1214.14|1197.04|15
1651750310000|2022-05-05 11:31:50|1214.14|1197.04|1214.02|1196.92|1214.14|1197.04|1214.02|1196.92|5
1651750320000|2022-05-05 11:32:00|1213.95|1196.85|1213.28|1196.18|1213.95|1196.85|1213.28|1196.18|13
1651750330000|2022-05-05 11:32:10|1213.27|1196.17|1213.21|1196.11|1213.42|1196.32|1212.96|1195.86|9
1651750340000|2022-05-05 11:32:20|1213.13|1196.03|1212.21|1195.11|1213.16|1196.06|1212.21|1195.11|3
1651750350000|2022-05-05 11:32:30|1212.22|1195.12|1212.17|1195.07|1212.28|1195.18|1212.17|1195.07|10
1651750360000|2022-05-05 11:32:40|1212.28|1195.18|1212.12|1195.02|1212.28|1195.18|1212.07|1194.97|8
1651750370000|2022-05-05 11:32:50|1212.14|1195.04|1212.05|1194.95|1212.14|1195.04|1212.05|1194.95|3
1651750380000|2022-05-05 11:33:00|1211.58|1194.48|1211.31|1194.21|1211.58|1194.48|1211.23|1194.13|10
1651750400000|2022-05-05 11:33:20|1211.11|1194.01|1211.55|1194.45|1211.56|1194.46|1211.11|1194.01|7
1651750410000|2022-05-05 11:33:30|1211.58|1194.48|1211.68|1194.58|1211.68|1194.58|1211.58|1194.48|2
1651750420000|2022-05-05 11:33:40|1211.65|1194.55|1211.2|1194.1|1211.65|1194.55|1211.19|1194.09|6
1651750430000|2022-05-05 11:33:50|1211.19|1194.09|1210.95|1193.85|1211.19|1194.09|1210.95|1193.85|3
1651750440000|2022-05-05 11:34:00|1210.92|1193.82|1210.16|1193.06|1211.05|1193.95|1210.11|1193.01|5
1651750450000|2022-05-05 11:34:10|1210.19|1193.09|1210.19|1193.09|1210.19|1193.09|1210.19|1193.09|1
1651750470000|2022-05-05 11:34:30|1209.97|1192.87|1210.07|1192.97|1210.1|1193|1209.97|1192.87|7
1651750480000|2022-05-05 11:34:40|1210.17|1193.07|1210.16|1193.06|1210.17|1193.07|1210.13|1193.03|5
1651750490000|2022-05-05 11:34:50|1210.26|1193.16|1210.98|1193.88|1211.03|1193.93|1210.26|1193.16|16
1651750500000|2022-05-05 11:35:00|1211.03|1193.93|1210.1|1193|1211.11|1194.01|1210.1|1193|19
1651750510000|2022-05-05 11:35:10|1210.07|1192.97|1210.07|1192.97|1210.07|1192.97|1210.07|1192.97|1
1651750520000|2022-05-05 11:35:20|1210.15|1193.05|1210.15|1193.05|1210.15|1193.05|1210.15|1193.05|1
1651750530000|2022-05-05 11:35:30|1210.11|1193.01|1210.11|1193.01|1210.11|1193.01|1210.11|1193.01|1
1651750540000|2022-05-05 11:35:40|1210.07|1192.97|1210.01|1192.91|1210.07|1192.97|1210.01|1192.91|4
1651750560000|2022-05-05 11:36:00|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1210.05|1192.95|1
1651750570000|2022-05-05 11:36:10|1210.06|1192.96|1209.14|1192.04|1210.06|1192.96|1209.06|1191.96|7
1651750580000|2022-05-05 11:36:20|1209.15|1192.05|1208.82|1191.72|1209.28|1192.18|1208.34|1191.24|23
1651750590000|2022-05-05 11:36:30|1208.97|1191.87|1208.89|1191.79|1209.11|1192.01|1208.82|1191.72|8
1651750600000|2022-05-05 11:36:40|1208.87|1191.77|1209|1191.9|1209|1191.9|1208.82|1191.72|12
1651750610000|2022-05-05 11:36:50|1208.98|1191.88|1208.33|1191.23|1208.98|1191.88|1208.33|1191.23|6
1651750620000|2022-05-05 11:37:00|1208.2|1191.1|1208.2|1191.1|1208.2|1191.1|1208.2|1191.1|1
1651750630000|2022-05-05 11:37:10|1208.23|1191.13|1208.25|1191.15|1208.25|1191.15|1208.2|1191.1|3
1651750640000|2022-05-05 11:37:20|1208.18|1191.08|1208.23|1191.13|1208.23|1191.13|1208.18|1191.08|2
1651750650000|2022-05-05 11:37:30|1208.34|1191.24|1208.23|1191.13|1208.34|1191.24|1208.17|1191.07|3
1651750660000|2022-05-05 11:37:40|1208.18|1191.08|1208.23|1191.13|1208.23|1191.13|1208.18|1191.08|2
1651750670000|2022-05-05 11:37:50|1208.22|1191.12|1208.22|1191.12|1208.22|1191.12|1208.19|1191.09|3
1651750680000|2022-05-05 11:38:00|1208.26|1191.16|1208.09|1190.99|1208.26|1191.16|1208.09|1190.99|3
1651750700000|2022-05-05 11:38:20|1208.13|1191.03|1208.01|1190.91|1208.17|1191.07|1208.01|1190.91|6
1651750710000|2022-05-05 11:38:30|1207.97|1190.87|1207.59|1190.49|1207.97|1190.87|1207.59|1190.49|8
1651750730000|2022-05-05 11:38:50|1207.5|1190.4|1207.6|1190.5|1207.61|1190.51|1207.5|1190.4|3
1651750740000|2022-05-05 11:39:00|1207.02|1189.92|1206.19|1189.09|1207.03|1189.93|1206.19|1189.09|9
1651750750000|2022-05-05 11:39:10|1206.31|1189.21|1206.35|1189.25|1206.61|1189.51|1206.19|1189.09|12
1651750760000|2022-05-05 11:39:20|1206.34|1189.24|1206.93|1189.83|1206.93|1189.83|1206.28|1189.18|10
1651750770000|2022-05-05 11:39:30|1206.95|1189.85|1206.93|1189.83|1206.98|1189.88|1206.93|1189.83|4
1651750780000|2022-05-05 11:39:40|1206.92|1189.82|1206.26|1189.16|1206.92|1189.82|1206.13|1189.03|12
1651750790000|2022-05-05 11:39:50|1206.31|1189.21|1206.19|1189.09|1206.72|1189.62|1206.17|1189.07|16
1651750800000|2022-05-05 11:40:00|1206.21|1189.11|1206.22|1189.12|1206.45|1189.35|1206.15|1189.05|6
1651750810000|2022-05-05 11:40:10|1206.24|1189.14|1206.38|1189.28|1206.38|1189.28|1206.24|1189.14|8
1651750820000|2022-05-05 11:40:20|1206.42|1189.32|1206.42|1189.32|1206.42|1189.32|1206.42|1189.32|1
1651750830000|2022-05-05 11:40:30|1206.4|1189.3|1206.27|1189.17|1206.45|1189.35|1206.27|1189.17|13
1651750840000|2022-05-05 11:40:40|1206.26|1189.16|1206.18|1189.08|1206.3|1189.2|1206.18|1189.08|9
1651750850000|2022-05-05 11:40:50|1206.16|1189.06|1206.19|1189.09|1206.19|1189.09|1206.16|1189.06|2
1651750860000|2022-05-05 11:41:00|1206.21|1189.11|1206.2|1189.1|1206.29|1189.19|1206.17|1189.07|6
1651750870000|2022-05-05 11:41:10|1206.18|1189.08|1206.23|1189.13|1206.3|1189.2|1206.18|1189.08|9
1651750880000|2022-05-05 11:41:20|1206.22|1189.12|1206.24|1189.14|1206.27|1189.17|1206.22|1189.12|16
1651750890000|2022-05-05 11:41:30|1206.09|1188.99|1206.75|1189.65|1207|1189.9|1206.06|1188.96|23
1651750900000|2022-05-05 11:41:40|1206.9|1189.8|1206.95|1189.85|1206.99|1189.89|1206.73|1189.63|16
1651750910000|2022-05-05 11:41:50|1206.85|1189.75|1207.07|1189.97|1207.07|1189.97|1206.85|1189.75|9
1651750920000|2022-05-05 11:42:00|1207.11|1190.01|1207.16|1190.06|1207.24|1190.14|1207.1|1190|6
1651750930000|2022-05-05 11:42:10|1207.1|1190|1207.16|1190.06|1207.16|1190.06|1207.07|1189.97|7
1651750940000|2022-05-05 11:42:20|1207.13|1190.03|1207.11|1190.01|1207.14|1190.04|1207.04|1189.94|10
1651750950000|2022-05-05 11:42:30|1207.1|1190|1207.2|1190.1|1207.2|1190.1|1207.1|1190|6
1651750960000|2022-05-05 11:42:40|1207.21|1190.11|1207.85|1190.75|1207.93|1190.83|1207.21|1190.11|14
1651750970000|2022-05-05 11:42:50|1207.86|1190.76|1207.79|1190.69|1207.86|1190.76|1207.73|1190.63|8
1651750980000|2022-05-05 11:43:00|1207.91|1190.81|1207.79|1190.69|1207.91|1190.81|1207.78|1190.68|8
1651750990000|2022-05-05 11:43:10|1207.77|1190.67|1207.77|1190.67|1207.77|1190.67|1207.77|1190.67|1
1651751000000|2022-05-05 11:43:20|1207.78|1190.68|1207.83|1190.73|1207.83|1190.73|1207.77|1190.67|3
1651751010000|2022-05-05 11:43:30|1207.84|1190.74|1207.95|1190.85|1207.96|1190.86|1207.65|1190.55|15
1651751020000|2022-05-05 11:43:40|1207.99|1190.89|1208.01|1190.91|1208.01|1190.91|1207.99|1190.89|2
1651751030000|2022-05-05 11:43:50|1208.02|1190.92|1208|1190.9|1208.02|1190.92|1208|1190.9|2
1651751040000|2022-05-05 11:44:00|1208.06|1190.96|1208.15|1191.05|1208.15|1191.05|1208.05|1190.95|5
1651751050000|2022-05-05 11:44:10|1208.16|1191.06|1208.23|1191.13|1208.23|1191.13|1208.16|1191.06|6
1651751060000|2022-05-05 11:44:20|1208.24|1191.14|1209.09|1191.99|1209.09|1191.99|1208.24|1191.14|15
1651751070000|2022-05-05 11:44:30|1209.14|1192.04|1209.12|1192.02|1209.14|1192.04|1209.09|1191.99|7
1651751080000|2022-05-05 11:44:40|1209.11|1192.01|1209.13|1192.03|1209.13|1192.03|1209.04|1191.94|8
1651751090000|2022-05-05 11:44:50|1209.14|1192.04|1209.13|1192.03|1209.14|1192.04|1209.13|1192.03|2
1651751100000|2022-05-05 11:45:00|1209.14|1192.04|1209.06|1191.96|1209.14|1192.04|1209.06|1191.96|2
1651751110000|2022-05-05 11:45:10|1209.03|1191.93|1208.98|1191.88|1209.03|1191.93|1208.91|1191.81|7
1651751120000|2022-05-05 11:45:20|1209|1191.9|1208.79|1191.69|1209|1191.9|1208.59|1191.49|9
1651751130000|2022-05-05 11:45:30|1208.81|1191.71|1208.25|1191.15|1208.81|1191.71|1208.25|1191.15|10
1651751140000|2022-05-05 11:45:40|1208.26|1191.16|1208.05|1190.95|1208.26|1191.16|1208.05|1190.95|6
1651751150000|2022-05-05 11:45:50|1208.04|1190.94|1207.38|1190.28|1208.04|1190.94|1207.38|1190.28|8
1651751160000|2022-05-05 11:46:00|1207.3|1190.2|1207.31|1190.21|1207.31|1190.21|1207.29|1190.19|4
1651751170000|2022-05-05 11:46:10|1207.25|1190.15|1207.25|1190.15|1207.25|1190.15|1207.25|1190.15|1
1651751180000|2022-05-05 11:46:20|1207.3|1190.2|1208.05|1190.95|1208.06|1190.96|1207.28|1190.18|15
1651751190000|2022-05-05 11:46:30|1208.06|1190.96|1208.04|1190.94|1208.11|1191.01|1208.02|1190.92|12
1651751200000|2022-05-05 11:46:40|1208.06|1190.96|1208.02|1190.92|1208.06|1190.96|1207.95|1190.85|11
1651751210000|2022-05-05 11:46:50|1207.93|1190.83|1207.73|1190.63|1208|1190.9|1207.73|1190.63|12
1651751220000|2022-05-05 11:47:00|1207.77|1190.67|1207.73|1190.63|1207.77|1190.67|1207.69|1190.59|8
1651751230000|2022-05-05 11:47:10|1207.71|1190.61|1207.7|1190.6|1207.72|1190.62|1207.7|1190.6|3
1651751240000|2022-05-05 11:47:20|1207.69|1190.59|1207.18|1190.08|1207.69|1190.59|1207.18|1190.08|9
1651751250000|2022-05-05 11:47:30|1207.17|1190.07|1207.1|1190|1207.2|1190.1|1207.1|1190|3
1651751260000|2022-05-05 11:47:40|1207.11|1190.01|1206.32|1189.22|1207.11|1190.01|1206.19|1189.09|14
1651751280000|2022-05-05 11:48:00|1206.17|1189.07|1206.17|1189.07|1206.17|1189.07|1206.17|1189.07|1
1651751290000|2022-05-05 11:48:10|1206.07|1188.97|1205.84|1188.74|1206.07|1188.97|1205.84|1188.74|7
1651751300000|2022-05-05 11:48:20|1205.9|1188.8|1205.55|1188.45|1205.9|1188.8|1205.54|1188.44|5
1651751310000|2022-05-05 11:48:30|1205.63|1188.53|1205.63|1188.53|1205.63|1188.53|1205.63|1188.53|1
1651751320000|2022-05-05 11:48:40|1205.23|1188.13|1205.23|1188.13|1205.23|1188.13|1205.23|1188.13|1
1651751330000|2022-05-05 11:48:50|1205.17|1188.07|1204.87|1187.77|1205.56|1188.46|1204.84|1187.74|17
1651751340000|2022-05-05 11:49:00|1204.9|1187.8|1205.05|1187.95|1205.05|1187.95|1204.9|1187.8|4
1651751350000|2022-05-05 11:49:10|1205.03|1187.93|1204.4|1187.3|1205.03|1187.93|1204.4|1187.3|10
1651751360000|2022-05-05 11:49:20|1204.75|1187.65|1204.52|1187.42|1204.75|1187.65|1204.47|1187.37|4
1651751380000|2022-05-05 11:49:40|1204.37|1187.27|1204.37|1187.27|1204.37|1187.27|1204.37|1187.27|1
1651751400000|2022-05-05 11:50:00|1204.24|1187.14|1204.24|1187.14|1204.24|1187.14|1204.24|1187.14|1
1651751410000|2022-05-05 11:50:10|1204.28|1187.18|1203.92|1186.82|1204.42|1187.32|1203.92|1186.82|6
1651751420000|2022-05-05 11:50:20|1203.95|1186.85|1203.59|1186.49|1203.95|1186.85|1203.57|1186.47|14
1651751430000|2022-05-05 11:50:30|1203.51|1186.41|1203.16|1186.06|1203.51|1186.41|1203.16|1186.06|2
1651751440000|2022-05-05 11:50:40|1203.05|1185.95|1203.05|1185.95|1203.05|1185.95|1203.05|1185.95|1
1651751450000|2022-05-05 11:50:50|1203.02|1185.92|1203.1|1186|1203.1|1186|1202.81|1185.71|10
1651751460000|2022-05-05 11:51:00|1203.04|1185.94|1202.6|1185.5|1203.04|1185.94|1202.6|1185.5|9
1651751470000|2022-05-05 11:51:10|1202.44|1185.34|1202.33|1185.23|1202.49|1185.39|1202.11|1185.01|8
1651751480000|2022-05-05 11:51:20|1202.15|1185.05|1202.24|1185.14|1202.24|1185.14|1202.15|1185.05|2
1651751490000|2022-05-05 11:51:30|1202.34|1185.24|1201.1|1184|1202.51|1185.41|1201.06|1183.96|18
1651751500000|2022-05-05 11:51:40|1201.11|1184.01|1200.63|1183.53|1201.21|1184.11|1200.37|1183.27|13
1651751510000|2022-05-05 11:51:50|1200.34|1183.24|1200.27|1183.17|1200.37|1183.27|1200.15|1183.05|8
1651751520000|2022-05-05 11:52:00|1200.53|1183.43|1200.53|1183.43|1200.68|1183.58|1200.2|1183.1|11
1651751530000|2022-05-05 11:52:10|1200.57|1183.47|1200.16|1183.06|1200.57|1183.47|1200.16|1183.06|5
1651751540000|2022-05-05 11:52:20|1200.17|1183.07|1200.19|1183.09|1200.19|1183.09|1200.15|1183.05|6
1651751550000|2022-05-05 11:52:30|1200.25|1183.15|1200.21|1183.11|1200.59|1183.49|1200.21|1183.11|9
1651751560000|2022-05-05 11:52:40|1200.2|1183.1|1200.43|1183.33|1200.49|1183.39|1200.2|1183.1|9
1651751570000|2022-05-05 11:52:50|1200.49|1183.39|1200.99|1183.89|1200.99|1183.89|1200.29|1183.19|14
1651751580000|2022-05-05 11:53:00|1200.94|1183.84|1201.09|1183.99|1201.09|1183.99|1200.94|1183.84|3
1651751590000|2022-05-05 11:53:10|1201.1|1184|1201.08|1183.98|1201.1|1184|1201.04|1183.94|3
1651751610000|2022-05-05 11:53:30|1200.89|1183.79|1200.06|1182.96|1200.91|1183.81|1199.99|1182.89|13
1651751620000|2022-05-05 11:53:40|1200.04|1182.94|1199.5|1182.4|1200.04|1182.94|1199.44|1182.34|14
1651751630000|2022-05-05 11:53:50|1199.51|1182.41|1199.98|1182.88|1199.98|1182.88|1199.51|1182.41|4
1651751640000|2022-05-05 11:54:00|1199.95|1182.85|1200.09|1182.99|1200.09|1182.99|1199.95|1182.85|5
1651751650000|2022-05-05 11:54:10|1200.07|1182.97|1200.04|1182.94|1200.07|1182.97|1200.04|1182.94|5
1651751660000|2022-05-05 11:54:20|1200.07|1182.97|1200.19|1183.09|1200.63|1183.53|1199.78|1182.68|28
1651751670000|2022-05-05 11:54:30|1200.18|1183.08|1200.06|1182.96|1200.26|1183.16|1199.55|1182.45|15
1651751680000|2022-05-05 11:54:40|1200.04|1182.94|1199.76|1182.66|1200.04|1182.94|1199.63|1182.53|3
1651751690000|2022-05-05 11:54:50|1199.83|1182.73|1199.25|1182.15|1199.83|1182.73|1199.25|1182.15|8
1651751700000|2022-05-05 11:55:00|1199.16|1182.06|1200.04|1182.94|1200.12|1183.02|1199.16|1182.06|21
1651751710000|2022-05-05 11:55:10|1200.05|1182.95|1199.64|1182.54|1200.05|1182.95|1199.64|1182.54|6
1651751720000|2022-05-05 11:55:20|1199.61|1182.51|1199.64|1182.54|1199.64|1182.54|1199.61|1182.51|2
1651751730000|2022-05-05 11:55:30|1199.61|1182.51|1199.26|1182.16|1199.86|1182.76|1199.26|1182.16|12
1651751740000|2022-05-05 11:55:40|1199.18|1182.08|1199.24|1182.14|1199.33|1182.23|1199.18|1182.08|11
1651751750000|2022-05-05 11:55:50|1199.25|1182.15|1199.22|1182.12|1199.34|1182.24|1199.17|1182.07|15
1651751760000|2022-05-05 11:56:00|1199.26|1182.16|1199.22|1182.12|1199.32|1182.22|1199.16|1182.06|15
1651751770000|2022-05-05 11:56:10|1199.2|1182.1|1199.13|1182.03|1199.2|1182.1|1199.13|1182.03|5
1651751780000|2022-05-05 11:56:20|1199.08|1181.98|1199.07|1181.97|1199.12|1182.02|1199.07|1181.97|7
1651751790000|2022-05-05 11:56:30|1199.09|1181.99|1199.1|1182|1199.11|1182.01|1199.09|1181.99|3
1651751800000|2022-05-05 11:56:40|1199.14|1182.04|1199.1|1182|1199.14|1182.04|1199.1|1182|6
1651751810000|2022-05-05 11:56:50|1199.11|1182.01|1199.14|1182.04|1199.15|1182.05|1199.09|1181.99|7
1651751820000|2022-05-05 11:57:00|1199.17|1182.07|1199.67|1182.57|1199.96|1182.86|1199.17|1182.07|22
1651751830000|2022-05-05 11:57:10|1199.61|1182.51|1199.8|1182.7|1199.8|1182.7|1199.61|1182.51|2
1651751840000|2022-05-05 11:57:20|1199.81|1182.71|1199.81|1182.71|1199.83|1182.73|1199.81|1182.71|3
1651751850000|2022-05-05 11:57:30|1199.86|1182.76|1199.89|1182.79|1199.89|1182.79|1199.86|1182.76|3
1651751860000|2022-05-05 11:57:40|1199.77|1182.67|1199.44|1182.34|1199.77|1182.67|1199.38|1182.28|11
1651751870000|2022-05-05 11:57:50|1199.51|1182.41|1199.17|1182.07|1199.51|1182.41|1199.11|1182.01|11
1651751880000|2022-05-05 11:58:00|1199.13|1182.03|1199.09|1181.99|1199.13|1182.03|1199.07|1181.97|14
1651751890000|2022-05-05 11:58:10|1199.11|1182.01|1199.09|1181.99|1199.13|1182.03|1199.06|1181.96|10
1651751900000|2022-05-05 11:58:20|1199.04|1181.94|1199.06|1181.96|1199.14|1182.04|1199.04|1181.94|7
1651751910000|2022-05-05 11:58:30|1199.14|1182.04|1199.15|1182.05|1199.16|1182.06|1198.97|1181.87|13
1651751920000|2022-05-05 11:58:40|1199.16|1182.06|1199.16|1182.06|1199.16|1182.06|1199.16|1182.06|1
1651751940000|2022-05-05 11:59:00|1199.09|1181.99|1199.17|1182.07|1199.19|1182.09|1199.09|1181.99|4
1651751950000|2022-05-05 11:59:10|1199.16|1182.06|1199.36|1182.26|1199.37|1182.27|1199.13|1182.03|12
1651751960000|2022-05-05 11:59:20|1199.35|1182.25|1199.89|1182.79|1199.99|1182.89|1199.29|1182.19|18
1651751970000|2022-05-05 11:59:30|1199.99|1182.89|1200.06|1182.96|1200.06|1182.96|1199.95|1182.85|11
1651751980000|2022-05-05 11:59:40|1200.05|1182.95|1200.06|1182.96|1200.06|1182.96|1199.93|1182.83|8
1651751990000|2022-05-05 11:59:50|1200.07|1182.97|1200.16|1183.06|1200.16|1183.06|1200.04|1182.94|18
1651752000000|2022-05-05 12:00:00|1200.14|1183.04|1200.09|1182.99|1200.3|1183.2|1200.02|1182.92|15
1651752010000|2022-05-05 12:00:10|1200.33|1183.23|1200.2|1183.1|1200.33|1183.23|1200.19|1183.09|10
1651752020000|2022-05-05 12:00:20|1200.21|1183.11|1200.16|1183.06|1200.21|1183.11|1200.16|1183.06|8
1651752030000|2022-05-05 12:00:30|1200.18|1183.08|1200.08|1182.98|1200.18|1183.08|1200.08|1182.98|10
1651752040000|2022-05-05 12:00:40|1200.09|1182.99|1200.13|1183.03|1200.13|1183.03|1200.09|1182.99|3
1651752050000|2022-05-05 12:00:50|1200.11|1183.01|1200.11|1183.01|1200.11|1183.01|1200.11|1183.01|1
1651752060000|2022-05-05 12:01:00|1200.09|1182.99|1200.12|1183.02|1200.13|1183.03|1200.08|1182.98|16
1651752070000|2022-05-05 12:01:10|1200.06|1182.96|1199.82|1182.72|1200.16|1183.06|1199.82|1182.72|17
1651752080000|2022-05-05 12:01:20|1199.86|1182.76|1199.81|1182.71|1199.99|1182.89|1199.74|1182.64|15
1651752090000|2022-05-05 12:01:30|1199.82|1182.72|1199.64|1182.54|1199.82|1182.72|1199.64|1182.54|4
1651752100000|2022-05-05 12:01:40|1199.55|1182.45|1199.27|1182.17|1199.55|1182.45|1199.07|1181.97|15
1651752110000|2022-05-05 12:01:50|1199.28|1182.18|1199.36|1182.26|1199.36|1182.26|1199.28|1182.18|12
1651752120000|2022-05-05 12:02:00|1199.33|1182.23|1199.12|1182.02|1199.33|1182.23|1199.08|1181.98|13
1651752130000|2022-05-05 12:02:10|1199.03|1181.93|1198.36|1181.26|1199.03|1181.93|1198.34|1181.24|10
1651752140000|2022-05-05 12:02:20|1198.37|1181.27|1198.33|1181.23|1198.51|1181.41|1198.32|1181.22|10
1651752160000|2022-05-05 12:02:40|1198.39|1181.29|1198.39|1181.29|1198.39|1181.29|1198.39|1181.29|1
1651752180000|2022-05-05 12:03:00|1198.33|1181.23|1198.3|1181.2|1198.33|1181.23|1198.3|1181.2|2
1651752190000|2022-05-05 12:03:10|1198.33|1181.23|1198.98|1181.88|1199.01|1181.91|1198.33|1181.23|11
1651752200000|2022-05-05 12:03:20|1198.97|1181.87|1198.86|1181.76|1199.02|1181.92|1198.86|1181.76|10
1651752210000|2022-05-05 12:03:30|1198.84|1181.74|1198.88|1181.78|1198.88|1181.78|1198.83|1181.73|3
1651752220000|2022-05-05 12:03:40|1198.98|1181.88|1199.05|1181.95|1199.05|1181.95|1198.98|1181.88|2
1651752240000|2022-05-05 12:04:00|1198.92|1181.82|1198.92|1181.82|1198.92|1181.82|1198.92|1181.82|1
1651752260000|2022-05-05 12:04:20|1199.03|1181.93|1199.02|1181.92|1199.03|1181.93|1199.02|1181.92|2
1651752270000|2022-05-05 12:04:30|1199.05|1181.95|1199.06|1181.96|1199.07|1181.97|1199.05|1181.95|3
1651752280000|2022-05-05 12:04:40|1199.11|1182.01|1199.05|1181.95|1199.11|1182.01|1199.05|1181.95|2
1651752290000|2022-05-05 12:04:50|1199.04|1181.94|1199.91|1182.81|1199.91|1182.81|1199.04|1181.94|10
1651752300000|2022-05-05 12:05:00|1199.92|1182.82|1200.08|1182.98|1200.08|1182.98|1199.75|1182.65|21
1651752310000|2022-05-05 12:05:10|1200.07|1182.97|1200.07|1182.97|1200.07|1182.97|1200.07|1182.97|1
1651752320000|2022-05-05 12:05:20|1200.06|1182.96|1200|1182.9|1200.06|1182.96|1200|1182.9|3
1651752330000|2022-05-05 12:05:30|1200.01|1182.91|1200.01|1182.91|1200.01|1182.91|1200|1182.9|3
1651752340000|2022-05-05 12:05:40|1200.03|1182.93|1200.03|1182.93|1200.03|1182.93|1200.03|1182.93|1
1651752350000|2022-05-05 12:05:50|1200.12|1183.02|1200.33|1183.23|1200.33|1183.23|1200.12|1183.02|3
1651752360000|2022-05-05 12:06:00|1200.18|1183.08|1200.05|1182.95|1200.18|1183.08|1200.05|1182.95|3
1651752370000|2022-05-05 12:06:10|1200.14|1183.04|1200.15|1183.05|1200.17|1183.07|1200.14|1183.04|3
1651752380000|2022-05-05 12:06:20|1200.08|1182.98|1200.24|1183.14|1200.26|1183.16|1199.9|1182.8|9
1651752390000|2022-05-05 12:06:30|1200.27|1183.17|1200.19|1183.09|1200.27|1183.17|1200.18|1183.08|4
1651752400000|2022-05-05 12:06:40|1200.33|1183.23|1200.23|1183.13|1200.36|1183.26|1200.22|1183.12|14
1651752410000|2022-05-05 12:06:50|1200.24|1183.14|1200.67|1183.57|1200.67|1183.57|1200.24|1183.14|15
1651752420000|2022-05-05 12:07:00|1200.89|1183.79|1200.98|1183.88|1200.98|1183.88|1200.89|1183.79|5
1651752430000|2022-05-05 12:07:10|1200.78|1183.68|1201.01|1183.91|1201.08|1183.98|1200.78|1183.68|11
1651752440000|2022-05-05 12:07:20|1201.02|1183.92|1201.1|1184|1201.1|1184|1201.02|1183.92|12
1651752460000|2022-05-05 12:07:40|1200.98|1183.88|1201.95|1184.85|1201.98|1184.88|1200.98|1183.88|13
1651752470000|2022-05-05 12:07:50|1201.94|1184.84|1202.94|1185.84|1202.94|1185.84|1201.94|1184.84|17
1651752480000|2022-05-05 12:08:00|1202.97|1185.87|1203.1|1186|1203.1|1186|1202.97|1185.87|9
1651752490000|2022-05-05 12:08:10|1203.05|1185.95|1203.07|1185.97|1203.07|1185.97|1203.05|1185.95|2
1651752500000|2022-05-05 12:08:20|1203.08|1185.98|1203.11|1186.01|1203.11|1186.01|1203.05|1185.95|7
1651752510000|2022-05-05 12:08:30|1203.1|1186|1203.11|1186.01|1203.28|1186.18|1203.1|1186|7
1651752520000|2022-05-05 12:08:40|1203.18|1186.08|1203.3|1186.2|1203.34|1186.24|1203.18|1186.08|13
1651752530000|2022-05-05 12:08:50|1203.27|1186.17|1203.85|1186.75|1203.85|1186.75|1203.27|1186.17|11
1651752540000|2022-05-05 12:09:00|1203.94|1186.84|1203.94|1186.84|1203.94|1186.84|1203.94|1186.84|1
1651752560000|2022-05-05 12:09:20|1203.88|1186.78|1203.87|1186.77|1203.88|1186.78|1203.63|1186.53|3
1651752570000|2022-05-05 12:09:30|1203.99|1186.89|1204.77|1187.67|1204.85|1187.75|1203.99|1186.89|6
1651752580000|2022-05-05 12:09:40|1204.7|1187.6|1204.82|1187.72|1204.82|1187.72|1204.68|1187.58|5
1651752590000|2022-05-05 12:09:50|1204.99|1187.89|1205|1187.9|1205|1187.9|1204.94|1187.84|4
1651752600000|2022-05-05 12:10:00|1204.98|1187.88|1205.07|1187.97|1205.07|1187.97|1204.98|1187.88|6
1651752610000|2022-05-05 12:10:10|1205.08|1187.98|1206.51|1189.41|1206.53|1189.43|1205.08|1187.98|22
1651752620000|2022-05-05 12:10:20|1206.53|1189.43|1207.27|1190.17|1207.27|1190.17|1206.53|1189.43|18
1651752630000|2022-05-05 12:10:30|1207.32|1190.22|1206.98|1189.88|1207.71|1190.61|1206.4|1189.3|22
1651752640000|2022-05-05 12:10:40|1207.02|1189.92|1206.99|1189.89|1207.03|1189.93|1206.99|1189.89|16
1651752650000|2022-05-05 12:10:50|1206.97|1189.87|1207.02|1189.92|1207.06|1189.96|1206.97|1189.87|15
1651752660000|2022-05-05 12:11:00|1207.06|1189.96|1206.09|1188.99|1207.06|1189.96|1205.81|1188.71|15
1651752680000|2022-05-05 12:11:20|1206.08|1188.98|1206.06|1188.96|1206.09|1188.99|1206.06|1188.96|3
1651752690000|2022-05-05 12:11:30|1206.08|1188.98|1206.09|1188.99|1206.1|1189|1206.06|1188.96|4
1651752700000|2022-05-05 12:11:40|1206.06|1188.96|1206.04|1188.94|1206.2|1189.1|1206.04|1188.94|8
1651752710000|2022-05-05 12:11:50|1206.14|1189.04|1206.03|1188.93|1206.15|1189.05|1206.03|1188.93|7
1651752720000|2022-05-05 12:12:00|1206.06|1188.96|1206.08|1188.98|1206.12|1189.02|1206.02|1188.92|12
1651752730000|2022-05-05 12:12:10|1206.05|1188.95|1205.13|1188.03|1206.05|1188.95|1205.13|1188.03|16
1651752740000|2022-05-05 12:12:20|1205.04|1187.94|1205|1187.9|1205.06|1187.96|1204.99|1187.89|4
1651752750000|2022-05-05 12:12:30|1205.05|1187.95|1205.05|1187.95|1205.05|1187.95|1205.05|1187.95|1
1651752770000|2022-05-05 12:12:50|1205.06|1187.96|1205.49|1188.39|1205.49|1188.39|1204.98|1187.88|13
1651752780000|2022-05-05 12:13:00|1205.71|1188.61|1205.94|1188.84|1205.95|1188.85|1205.71|1188.61|18
1651752790000|2022-05-05 12:13:10|1205.95|1188.85|1205.97|1188.87|1205.97|1188.87|1205.95|1188.85|7
1651752800000|2022-05-05 12:13:20|1205.95|1188.85|1205.97|1188.87|1205.97|1188.87|1205.95|1188.85|8
1651752810000|2022-05-05 12:13:30|1205.95|1188.85|1206.05|1188.95|1206.09|1188.99|1205.95|1188.85|7
1651752830000|2022-05-05 12:13:50|1206.16|1189.06|1206.9|1189.8|1206.93|1189.83|1206.16|1189.06|9
1651752840000|2022-05-05 12:14:00|1206.91|1189.81|1206.9|1189.8|1206.91|1189.81|1206.9|1189.8|2
1651752850000|2022-05-05 12:14:10|1207.02|1189.92|1206.99|1189.89|1207.02|1189.92|1206.94|1189.84|3
1651752860000|2022-05-05 12:14:20|1206.95|1189.85|1206.89|1189.79|1206.95|1189.85|1206.77|1189.67|6
1651752870000|2022-05-05 12:14:30|1206.83|1189.73|1206.65|1189.55|1206.83|1189.73|1206.65|1189.55|12
1651752890000|2022-05-05 12:14:50|1206.64|1189.54|1206.81|1189.71|1206.82|1189.72|1206.64|1189.54|6
1651752900000|2022-05-05 12:15:00|1207.07|1189.97|1207.07|1189.97|1207.07|1189.97|1207.07|1189.97|1
1651752910000|2022-05-05 12:15:10|1207.05|1189.95|1206.11|1189.01|1207.06|1189.96|1206.1|1189|12
1651752920000|2022-05-05 12:15:20|1206.1|1189|1206.05|1188.95|1206.1|1189|1206.05|1188.95|5
1651752930000|2022-05-05 12:15:30|1206.07|1188.97|1206.07|1188.97|1206.07|1188.97|1206.07|1188.97|1
1651752940000|2022-05-05 12:15:40|1206.05|1188.95|1206.06|1188.96|1206.07|1188.97|1206.05|1188.95|5
1651752950000|2022-05-05 12:15:50|1205.99|1188.89|1206.04|1188.94|1206.04|1188.94|1205.96|1188.86|3
1651752960000|2022-05-05 12:16:00|1205.93|1188.83|1205.3|1188.2|1206.03|1188.93|1205.06|1187.96|8
1651752970000|2022-05-05 12:16:10|1205.16|1188.06|1205.01|1187.91|1205.24|1188.14|1205.01|1187.91|7
1651752980000|2022-05-05 12:16:20|1205.09|1187.99|1205.03|1187.93|1205.09|1187.99|1204.97|1187.87|8
1651752990000|2022-05-05 12:16:30|1205.07|1187.97|1205.01|1187.91|1205.08|1187.98|1205|1187.9|5
1651753000000|2022-05-05 12:16:40|1205|1187.9|1205|1187.9|1205|1187.9|1205|1187.9|1
1651753010000|2022-05-05 12:16:50|1204.99|1187.89|1204.06|1186.96|1204.99|1187.89|1204.06|1186.96|18
1651753020000|2022-05-05 12:17:00|1204.01|1186.91|1204.02|1186.92|1204.02|1186.92|1203.99|1186.89|5
1651753030000|2022-05-05 12:17:10|1204.07|1186.97|1204.19|1187.09|1204.28|1187.18|1204.07|1186.97|18
1651753040000|2022-05-05 12:17:20|1204.54|1187.44|1205.01|1187.91|1205.02|1187.92|1204.5|1187.4|17
1651753050000|2022-05-05 12:17:30|1204.98|1187.88|1205.01|1187.91|1205.01|1187.91|1204.98|1187.88|3
1651753070000|2022-05-05 12:17:50|1205|1187.9|1204.96|1187.86|1205.01|1187.91|1204.95|1187.85|4
1651753080000|2022-05-05 12:18:00|1204.98|1187.88|1204.93|1187.83|1204.98|1187.88|1204.73|1187.63|4
1651753090000|2022-05-05 12:18:10|1205|1187.9|1205|1187.9|1205|1187.9|1205|1187.9|1
1651753100000|2022-05-05 12:18:20|1204.86|1187.76|1204.92|1187.82|1204.92|1187.82|1204.86|1187.76|3
1651753120000|2022-05-05 12:18:40|1204.9|1187.8|1205.91|1188.81|1205.91|1188.81|1204.88|1187.78|17
1651753130000|2022-05-05 12:18:50|1205.89|1188.79|1205.86|1188.76|1205.91|1188.81|1205.86|1188.76|5
1651753140000|2022-05-05 12:19:00|1205.87|1188.77|1206.05|1188.95|1206.07|1188.97|1205.87|1188.77|3
1651753150000|2022-05-05 12:19:10|1205.95|1188.85|1206.05|1188.95|1206.05|1188.95|1205.95|1188.85|2
1651753160000|2022-05-05 12:19:20|1205.99|1188.89|1206|1188.9|1206|1188.9|1205.99|1188.89|2
1651753170000|2022-05-05 12:19:30|1205.98|1188.88|1205.98|1188.88|1205.98|1188.88|1205.98|1188.88|1
1651753220000|2022-05-05 12:20:20|1206.05|1188.95|1205.91|1188.81|1206.05|1188.95|1205.91|1188.81|5
1651753230000|2022-05-05 12:20:30|1206.05|1188.95|1206.05|1188.95|1206.05|1188.95|1205.88|1188.78|7
1651753250000|2022-05-05 12:20:50|1205.88|1188.78|1205.17|1188.07|1206.03|1188.93|1205.05|1187.95|20
1651753260000|2022-05-05 12:21:00|1205.08|1187.98|1205.01|1187.91|1205.08|1187.98|1204.98|1187.88|16
1651753270000|2022-05-05 12:21:10|1204.98|1187.88|1205.02|1187.92|1205.13|1188.03|1204.98|1187.88|12
1651753280000|2022-05-05 12:21:20|1205.01|1187.91|1205.07|1187.97|1205.13|1188.03|1205.01|1187.91|13
1651753290000|2022-05-05 12:21:30|1205.12|1188.02|1205.08|1187.98|1205.12|1188.02|1205.05|1187.95|11
1651753300000|2022-05-05 12:21:40|1205.28|1188.18|1205.07|1187.97|1205.28|1188.18|1205.06|1187.96|14
1651753310000|2022-05-05 12:21:50|1205.08|1187.98|1205.95|1188.85|1205.98|1188.88|1205.08|1187.98|22
1651753340000|2022-05-05 12:22:20|1205.94|1188.84|1205.94|1188.84|1205.94|1188.84|1205.94|1188.84|1
1651753350000|2022-05-05 12:22:30|1205.9|1188.8|1205.88|1188.78|1205.95|1188.85|1205.68|1188.58|7
1651753360000|2022-05-05 12:22:40|1205.95|1188.85|1205.88|1188.78|1205.95|1188.85|1205.47|1188.37|15
1651753370000|2022-05-05 12:22:50|1205.9|1188.8|1205.9|1188.8|1205.93|1188.83|1205.9|1188.8|4
1651753380000|2022-05-05 12:23:00|1205.89|1188.79|1205.43|1188.33|1205.93|1188.83|1205.43|1188.33|7
1651753390000|2022-05-05 12:23:10|1205.41|1188.31|1205.18|1188.08|1205.41|1188.31|1205.18|1188.08|9
1651753400000|2022-05-05 12:23:20|1205.21|1188.11|1205.23|1188.13|1205.23|1188.13|1205.21|1188.11|2
1651753410000|2022-05-05 12:23:30|1205.05|1187.95|1204.57|1187.47|1205.08|1187.98|1204.55|1187.45|14
1651753420000|2022-05-05 12:23:40|1204.21|1187.11|1204.09|1186.99|1204.22|1187.12|1204.06|1186.96|6
1651753430000|2022-05-05 12:23:50|1204.49|1187.39|1204.26|1187.16|1204.49|1187.39|1204.21|1187.11|10
1651753440000|2022-05-05 12:24:00|1204.28|1187.18|1204.06|1186.96|1204.3|1187.2|1204.06|1186.96|5
1651753450000|2022-05-05 12:24:10|1204.05|1186.95|1204.06|1186.96|1204.06|1186.96|1204.05|1186.95|2
1651753470000|2022-05-05 12:24:30|1204.05|1186.95|1204.06|1186.96|1204.06|1186.96|1204.05|1186.95|2
1651753480000|2022-05-05 12:24:40|1204.04|1186.94|1203.78|1186.68|1204.05|1186.95|1203.2|1186.1|17
1651753490000|2022-05-05 12:24:50|1203.13|1186.03|1203.09|1185.99|1203.13|1186.03|1203.08|1185.98|3
1651753500000|2022-05-05 12:25:00|1203.08|1185.98|1203.09|1185.99|1203.09|1185.99|1203.08|1185.98|2
1651753520000|2022-05-05 12:25:20|1203.08|1185.98|1203.32|1186.22|1203.32|1186.22|1203.08|1185.98|3
1651753530000|2022-05-05 12:25:30|1203.29|1186.19|1203.13|1186.03|1203.52|1186.42|1203.13|1186.03|5
1651753540000|2022-05-05 12:25:40|1202.66|1185.56|1202.19|1185.09|1202.66|1185.56|1202.19|1185.09|3
1651753550000|2022-05-05 12:25:50|1202.22|1185.12|1202.97|1185.87|1202.99|1185.89|1202.22|1185.12|12
1651753560000|2022-05-05 12:26:00|1202.96|1185.86|1203.03|1185.93|1203.03|1185.93|1202.96|1185.86|2
1651753570000|2022-05-05 12:26:10|1203.05|1185.95|1203.05|1185.95|1203.05|1185.95|1203.02|1185.92|5
1651753580000|2022-05-05 12:26:20|1203.07|1185.97|1203.73|1186.63|1203.73|1186.63|1203.05|1185.95|14
1651753590000|2022-05-05 12:26:30|1203.81|1186.71|1203.19|1186.09|1204.03|1186.93|1203.19|1186.09|25
1651753600000|2022-05-05 12:26:40|1203.46|1186.36|1203.4|1186.3|1203.48|1186.38|1203.19|1186.09|12
1651753610000|2022-05-05 12:26:50|1203.24|1186.14|1203.63|1186.53|1203.63|1186.53|1203.2|1186.1|8
1651753620000|2022-05-05 12:27:00|1203.69|1186.59|1204.74|1187.64|1204.74|1187.64|1203.69|1186.59|21
1651753630000|2022-05-05 12:27:10|1204.73|1187.63|1204.68|1187.58|1204.73|1187.63|1204.65|1187.55|8
1651753640000|2022-05-05 12:27:20|1204.97|1187.87|1205.21|1188.11|1205.21|1188.11|1204.97|1187.87|4
1651753650000|2022-05-05 12:27:30|1205.22|1188.12|1205.24|1188.14|1206.03|1188.93|1205.22|1188.12|19
1651753660000|2022-05-05 12:27:40|1205.27|1188.17|1205.18|1188.08|1205.27|1188.17|1205.18|1188.08|6
1651753670000|2022-05-05 12:27:50|1205.19|1188.09|1205.22|1188.12|1205.22|1188.12|1205.18|1188.08|4
1651753680000|2022-05-05 12:28:00|1205.19|1188.09|1205.27|1188.17|1205.3|1188.2|1205.19|1188.09|4
1651753690000|2022-05-05 12:28:10|1205.3|1188.2|1205.3|1188.2|1205.3|1188.2|1205.28|1188.18|5
1651753700000|2022-05-05 12:28:20|1205.26|1188.16|1205.26|1188.16|1205.31|1188.21|1205.25|1188.15|5
1651753710000|2022-05-05 12:28:30|1205.3|1188.2|1205.67|1188.57|1205.67|1188.57|1205.29|1188.19|7
1651753720000|2022-05-05 12:28:40|1205.68|1188.58|1205.73|1188.63|1205.73|1188.63|1205.37|1188.27|19
1651753730000|2022-05-05 12:28:50|1205.67|1188.57|1205.69|1188.59|1205.73|1188.63|1205.67|1188.57|5
1651753740000|2022-05-05 12:29:00|1205.66|1188.56|1205.6|1188.5|1205.66|1188.56|1205.51|1188.41|11
1651753750000|2022-05-05 12:29:10|1205.62|1188.52|1205.96|1188.86|1205.96|1188.86|1205.54|1188.44|14
1651753760000|2022-05-05 12:29:20|1206.01|1188.91|1206.07|1188.97|1206.07|1188.97|1205.99|1188.89|5
1651753770000|2022-05-05 12:29:30|1206.08|1188.98|1206.12|1189.02|1206.21|1189.11|1206|1188.9|12
1651753790000|2022-05-05 12:29:50|1206.13|1189.03|1206.13|1189.03|1206.13|1189.03|1206.13|1189.03|1
1651753800000|2022-05-05 12:30:00|1206.14|1189.04|1206.07|1188.97|1206.14|1189.04|1206.07|1188.97|2
1651753810000|2022-05-05 12:30:10|1206.02|1188.92|1205.98|1188.88|1206.13|1189.03|1205.95|1188.85|7
1651753820000|2022-05-05 12:30:20|1205.95|1188.85|1206.05|1188.95|1206.05|1188.95|1205.95|1188.85|2
1651753830000|2022-05-05 12:30:30|1205.99|1188.89|1206.02|1188.92|1206.07|1188.97|1205.94|1188.84|11
1651753840000|2022-05-05 12:30:40|1206.07|1188.97|1206.75|1189.65|1206.75|1189.65|1206.07|1188.97|11
1651753850000|2022-05-05 12:30:50|1206.79|1189.69|1206.82|1189.72|1206.82|1189.72|1206.79|1189.69|2
1651753860000|2022-05-05 12:31:00|1206.8|1189.7|1206.94|1189.84|1207.04|1189.94|1206.8|1189.7|7
1651753870000|2022-05-05 12:31:10|1206.95|1189.85|1207.02|1189.92|1207.04|1189.94|1206.95|1189.85|5
1651753880000|2022-05-05 12:31:20|1207.06|1189.96|1207.06|1189.96|1207.06|1189.96|1207.06|1189.96|1
1651753890000|2022-05-05 12:31:30|1207.03|1189.93|1207.76|1190.66|1207.76|1190.66|1207.03|1189.93|11
1651753900000|2022-05-05 12:31:40|1208.06|1190.96|1208.29|1191.19|1208.88|1191.78|1208.06|1190.96|19
1651753910000|2022-05-05 12:31:50|1208.33|1191.23|1208.29|1191.19|1208.37|1191.27|1208.27|1191.17|5
1651753920000|2022-05-05 12:32:00|1208.32|1191.22|1208.32|1191.22|1208.32|1191.22|1208.32|1191.22|1
1651753930000|2022-05-05 12:32:10|1208.16|1191.06|1208.14|1191.04|1208.22|1191.12|1208.05|1190.95|9
1651753940000|2022-05-05 12:32:20|1208.15|1191.05|1208.11|1191.01|1208.15|1191.05|1207.98|1190.88|11
1651753950000|2022-05-05 12:32:30|1208.12|1191.02|1208.1|1191|1208.12|1191.02|1208.1|1191|4
1651753960000|2022-05-05 12:32:40|1208.15|1191.05|1208.17|1191.07|1208.75|1191.65|1208.15|1191.05|9
1651753970000|2022-05-05 12:32:50|1208.19|1191.09|1208.41|1191.31|1208.41|1191.31|1208.13|1191.03|8
1651753980000|2022-05-05 12:33:00|1208.23|1191.13|1207.94|1190.84|1208.24|1191.14|1207.9|1190.8|10
1651753990000|2022-05-05 12:33:10|1207.71|1190.61|1207.98|1190.88|1207.98|1190.88|1207.53|1190.43|13
1651754000000|2022-05-05 12:33:20|1207.97|1190.87|1207.97|1190.87|1207.97|1190.87|1207.97|1190.87|1
1651754020000|2022-05-05 12:33:40|1207.65|1190.55|1207.13|1190.03|1207.8|1190.7|1207.09|1189.99|17
1651754030000|2022-05-05 12:33:50|1207.09|1189.99|1207.03|1189.93|1207.09|1189.99|1206.29|1189.19|25
1651754040000|2022-05-05 12:34:00|1207.04|1189.94|1207.09|1189.99|1207.1|1190|1206.94|1189.84|13
1651754060000|2022-05-05 12:34:20|1206.92|1189.82|1206.95|1189.85|1206.95|1189.85|1206.92|1189.82|2
1651754070000|2022-05-05 12:34:30|1207.03|1189.93|1207.16|1190.06|1207.16|1190.06|1207.01|1189.91|4
1651754080000|2022-05-05 12:34:40|1207.19|1190.09|1207.19|1190.09|1207.19|1190.09|1207.16|1190.06|3
1651754090000|2022-05-05 12:34:50|1207.16|1190.06|1206.3|1189.2|1207.19|1190.09|1206.3|1189.2|8
1651754100000|2022-05-05 12:35:00|1206.51|1189.41|1206.39|1189.29|1206.51|1189.41|1206.39|1189.29|2
1651754110000|2022-05-05 12:35:10|1206.12|1189.02|1206.1|1189|1206.13|1189.03|1206.1|1189|3
1651754120000|2022-05-05 12:35:20|1206.07|1188.97|1206.23|1189.13|1206.23|1189.13|1206.07|1188.97|9
1651754130000|2022-05-05 12:35:30|1206.26|1189.16|1206.42|1189.32|1206.65|1189.55|1206.26|1189.16|15
1651754140000|2022-05-05 12:35:40|1206.45|1189.35|1206.48|1189.38|1206.48|1189.38|1206.45|1189.35|3
1651754150000|2022-05-05 12:35:50|1206.5|1189.4|1206.93|1189.83|1207.01|1189.91|1206.5|1189.4|8
1651754160000|2022-05-05 12:36:00|1206.94|1189.84|1206.93|1189.83|1207.05|1189.95|1206.93|1189.83|8
1651754180000|2022-05-05 12:36:20|1206.94|1189.84|1206.84|1189.74|1206.94|1189.84|1206.84|1189.74|4
1651754190000|2022-05-05 12:36:30|1206.89|1189.79|1206.94|1189.84|1206.94|1189.84|1206.88|1189.78|8
1651754200000|2022-05-05 12:36:40|1206.93|1189.83|1206.91|1189.81|1206.93|1189.83|1206.91|1189.81|5
1651754210000|2022-05-05 12:36:50|1206.9|1189.8|1206.91|1189.81|1206.91|1189.81|1206.9|1189.8|4
1651754220000|2022-05-05 12:37:00|1206.81|1189.71|1206.53|1189.43|1206.81|1189.71|1206.05|1188.95|18
1651754230000|2022-05-05 12:37:10|1206.54|1189.44|1207.56|1190.46|1207.56|1190.46|1206.54|1189.44|10
1651754240000|2022-05-05 12:37:20|1207.55|1190.45|1207.81|1190.71|1207.81|1190.71|1207.36|1190.26|20
1651754250000|2022-05-05 12:37:30|1207.82|1190.72|1207.95|1190.85|1207.96|1190.86|1207.81|1190.71|15
1651754260000|2022-05-05 12:37:40|1208.07|1190.97|1208.05|1190.95|1208.09|1190.99|1208.05|1190.95|5
1651754280000|2022-05-05 12:38:00|1208.04|1190.94|1207.26|1190.16|1208.05|1190.95|1207.26|1190.16|9
1651754290000|2022-05-05 12:38:10|1207.31|1190.21|1207.31|1190.21|1207.31|1190.21|1207.31|1190.21|1
1651754300000|2022-05-05 12:38:20|1207.27|1190.17|1207.18|1190.08|1207.27|1190.17|1207.18|1190.08|2
1651754310000|2022-05-05 12:38:30|1207.15|1190.05|1206.25|1189.15|1207.17|1190.07|1206.25|1189.15|8
1651754320000|2022-05-05 12:38:40|1206.26|1189.16|1207.09|1189.99|1207.09|1189.99|1206.26|1189.16|11
1651754330000|2022-05-05 12:38:50|1206.97|1189.87|1206.93|1189.83|1207|1189.9|1206.93|1189.83|10
1651754340000|2022-05-05 12:39:00|1206.96|1189.86|1207|1189.9|1207|1189.9|1206.06|1188.96|20
1651754350000|2022-05-05 12:39:10|1207.01|1189.91|1207.02|1189.92|1207.12|1190.02|1207.01|1189.91|14
1651754360000|2022-05-05 12:39:20|1207.01|1189.91|1207.05|1189.95|1207.05|1189.95|1207|1189.9|6
1651754370000|2022-05-05 12:39:30|1207.04|1189.94|1207.04|1189.94|1207.05|1189.95|1207.04|1189.94|3
1651754380000|2022-05-05 12:39:40|1207.09|1189.99|1207.16|1190.06|1207.19|1190.09|1207.08|1189.98|10
1651754390000|2022-05-05 12:39:50|1207.17|1190.07|1207.17|1190.07|1207.17|1190.07|1207.17|1190.07|1
1651754400000|2022-05-05 12:40:00|1207.06|1189.96|1207.06|1189.96|1207.06|1189.96|1207.05|1189.95|3
1651754410000|2022-05-05 12:40:10|1207.05|1189.95|1206.87|1189.77|1207.06|1189.96|1206.87|1189.77|5
1651754420000|2022-05-05 12:40:20|1206.81|1189.71|1206.92|1189.82|1206.94|1189.84|1206.81|1189.71|9
1651754430000|2022-05-05 12:40:30|1206.94|1189.84|1207.02|1189.92|1207.02|1189.92|1206.94|1189.84|3
1651754440000|2022-05-05 12:40:40|1207.11|1190.01|1207.74|1190.64|1207.74|1190.64|1207.11|1190.01|9
1651754450000|2022-05-05 12:40:50|1207.77|1190.67|1207.26|1190.16|1207.91|1190.81|1207.14|1190.04|13
1651754460000|2022-05-05 12:41:00|1207.23|1190.13|1207.21|1190.11|1207.23|1190.13|1207.21|1190.11|2
1651754480000|2022-05-05 12:41:20|1207.22|1190.12|1207.25|1190.15|1207.25|1190.15|1207.22|1190.12|2
1651754510000|2022-05-05 12:41:50|1207.22|1190.12|1207.27|1190.17|1207.27|1190.17|1207.2|1190.1|5
1651754520000|2022-05-05 12:42:00|1207.31|1190.21|1207.33|1190.23|1207.36|1190.26|1207.31|1190.21|4
1651754530000|2022-05-05 12:42:10|1207.26|1190.16|1207.26|1190.16|1207.26|1190.16|1207.26|1190.16|1
1651754540000|2022-05-05 12:42:20|1207.29|1190.19|1207.95|1190.85|1207.95|1190.85|1207.27|1190.17|8
1651754550000|2022-05-05 12:42:30|1207.89|1190.79|1207.72|1190.62|1208.02|1190.92|1207.7|1190.6|13
1651754560000|2022-05-05 12:42:40|1207.77|1190.67|1207.29|1190.19|1207.93|1190.83|1207.29|1190.19|19
1651754570000|2022-05-05 12:42:50|1207.37|1190.27|1207.35|1190.25|1207.37|1190.27|1207.16|1190.06|9
1651754580000|2022-05-05 12:43:00|1207.37|1190.27|1207.85|1190.75|1207.86|1190.76|1207.37|1190.27|5
1651754590000|2022-05-05 12:43:10|1207.87|1190.77|1208.05|1190.95|1208.05|1190.95|1207.87|1190.77|6
1651754600000|2022-05-05 12:43:20|1208.07|1190.97|1208.08|1190.98|1208.08|1190.98|1208.07|1190.97|2
1651754610000|2022-05-05 12:43:30|1208.1|1191|1208.05|1190.95|1208.1|1191|1207.98|1190.88|9
1651754620000|2022-05-05 12:43:40|1207.85|1190.75|1208.06|1190.96|1208.11|1191.01|1207.76|1190.66|9
1651754630000|2022-05-05 12:43:50|1208.13|1191.03|1208.06|1190.96|1208.24|1191.14|1208.02|1190.92|7
1651754640000|2022-05-05 12:44:00|1208.09|1190.99|1208.1|1191|1208.1|1191|1208.09|1190.99|2
1651754650000|2022-05-05 12:44:10|1208.09|1190.99|1208.35|1191.25|1208.35|1191.25|1208.06|1190.96|12
1651754660000|2022-05-05 12:44:20|1208.57|1191.47|1208.84|1191.74|1208.84|1191.74|1208.57|1191.47|5
1651754670000|2022-05-05 12:44:30|1209|1191.9|1208.74|1191.64|1209|1191.9|1208.74|1191.64|2
1651754690000|2022-05-05 12:44:50|1208.72|1191.62|1208.72|1191.62|1208.72|1191.62|1208.72|1191.62|1
1651754700000|2022-05-05 12:45:00|1208.63|1191.53|1209.1|1192|1209.1|1192|1208.5|1191.4|11
1651754710000|2022-05-05 12:45:10|1209.18|1192.08|1209.79|1192.69|1209.98|1192.88|1209.04|1191.94|20
1651754720000|2022-05-05 12:45:20|1209.8|1192.7|1209.87|1192.77|1209.95|1192.85|1209.53|1192.43|16
1651754730000|2022-05-05 12:45:30|1209.8|1192.7|1209.97|1192.87|1210.03|1192.93|1209.77|1192.67|12
1651754740000|2022-05-05 12:45:40|1209.98|1192.88|1209.17|1192.07|1209.98|1192.88|1209.05|1191.95|14
1651754750000|2022-05-05 12:45:50|1209.05|1191.95|1208.26|1191.16|1209.05|1191.95|1208.24|1191.14|11
1651754760000|2022-05-05 12:46:00|1208.3|1191.2|1208.12|1191.02|1208.3|1191.2|1208.11|1191.01|9
1651754770000|2022-05-05 12:46:10|1207.97|1190.87|1208.03|1190.93|1208.03|1190.93|1207.15|1190.05|15
1651754780000|2022-05-05 12:46:20|1208.07|1190.97|1208.01|1190.91|1208.15|1191.05|1208|1190.9|9
1651754790000|2022-05-05 12:46:30|1208.02|1190.92|1207.95|1190.85|1208.02|1190.92|1207.92|1190.82|9
1651754800000|2022-05-05 12:46:40|1207.99|1190.89|1208.07|1190.97|1208.07|1190.97|1207.98|1190.88|9
1651754810000|2022-05-05 12:46:50|1208.09|1190.99|1208.14|1191.04|1208.25|1191.15|1208.09|1190.99|7
1651754820000|2022-05-05 12:47:00|1208.16|1191.06|1208.64|1191.54|1208.64|1191.54|1208.16|1191.06|7
1651754830000|2022-05-05 12:47:10|1208.65|1191.55|1209.1|1192|1209.1|1192|1208.64|1191.54|9
1651754840000|2022-05-05 12:47:20|1209.04|1191.94|1209.02|1191.92|1209.06|1191.96|1208.81|1191.71|16
1651754850000|2022-05-05 12:47:30|1209.01|1191.91|1209.12|1192.02|1209.12|1192.02|1209|1191.9|6
1651754870000|2022-05-05 12:47:50|1209.11|1192.01|1209.06|1191.96|1209.11|1192.01|1209.05|1191.95|4
1651754880000|2022-05-05 12:48:00|1209.03|1191.93|1209.02|1191.92|1209.03|1191.93|1209.02|1191.92|2
1651754890000|2022-05-05 12:48:10|1209.03|1191.93|1209.91|1192.81|1209.91|1192.81|1209|1191.9|13
1651754900000|2022-05-05 12:48:20|1209.94|1192.84|1210.3|1193.2|1210.3|1193.2|1209.93|1192.83|15
1651754910000|2022-05-05 12:48:30|1210.32|1193.22|1210.25|1193.15|1210.32|1193.22|1210.12|1193.02|4
1651754920000|2022-05-05 12:48:40|1210.34|1193.24|1209.95|1192.85|1210.34|1193.24|1209.83|1192.73|12
1651754930000|2022-05-05 12:48:50|1209.96|1192.86|1210.86|1193.76|1211.05|1193.95|1209.96|1192.86|18
1651754940000|2022-05-05 12:49:00|1210.99|1193.89|1211.08|1193.98|1211.09|1193.99|1210.97|1193.87|10
1651754950000|2022-05-05 12:49:10|1211.05|1193.95|1211.07|1193.97|1211.08|1193.98|1210.92|1193.82|10
1651754960000|2022-05-05 12:49:20|1210.91|1193.81|1210.98|1193.88|1211.08|1193.98|1210.91|1193.81|14
1651754970000|2022-05-05 12:49:30|1210.99|1193.89|1210.99|1193.89|1210.99|1193.89|1210.99|1193.89|1
1651754980000|2022-05-05 12:49:40|1211.05|1193.95|1210.62|1193.52|1211.05|1193.95|1210.62|1193.52|2
1651754990000|2022-05-05 12:49:50|1210.51|1193.41|1210.11|1193.01|1210.52|1193.42|1209.98|1192.88|15
1651755000000|2022-05-05 12:50:00|1210.12|1193.02|1210.14|1193.04|1210.15|1193.05|1210.07|1192.97|11
1651755010000|2022-05-05 12:50:10|1210.15|1193.05|1210.1|1193|1210.16|1193.06|1210.08|1192.98|7
1651755020000|2022-05-05 12:50:20|1210.05|1192.95|1210.01|1192.91|1210.05|1192.95|1210.01|1192.91|2
1651755030000|2022-05-05 12:50:30|1210.02|1192.92|1210.03|1192.93|1210.03|1192.93|1210.01|1192.91|4
1651755040000|2022-05-05 12:50:40|1210.01|1192.91|1210.05|1192.95|1210.13|1193.03|1210.01|1192.91|10
1651755050000|2022-05-05 12:50:50|1210.1|1193|1210.12|1193.02|1210.15|1193.05|1210.1|1193|6
1651755060000|2022-05-05 12:51:00|1210.14|1193.04|1210.17|1193.07|1210.17|1193.07|1210.14|1193.04|2
1651755070000|2022-05-05 12:51:10|1210.12|1193.02|1210.11|1193.01|1210.17|1193.07|1210.11|1193.01|5
1651755080000|2022-05-05 12:51:20|1210.17|1193.07|1209.98|1192.88|1210.2|1193.1|1209.88|1192.78|9
1651755090000|2022-05-05 12:51:30|1209.99|1192.89|1210.01|1192.91|1210.01|1192.91|1209.99|1192.89|3
1651755100000|2022-05-05 12:51:40|1209.99|1192.89|1209.96|1192.86|1209.99|1192.89|1209.26|1192.16|9
1651755110000|2022-05-05 12:51:50|1209.97|1192.87|1210.04|1192.94|1210.06|1192.96|1209.97|1192.87|4
1651755120000|2022-05-05 12:52:00|1210.11|1193.01|1209.99|1192.89|1210.11|1193.01|1209.96|1192.86|13
1651755130000|2022-05-05 12:52:10|1210|1192.9|1210.01|1192.91|1210.01|1192.91|1210|1192.9|2
1651755140000|2022-05-05 12:52:20|1210|1192.9|1209.86|1192.76|1210|1192.9|1209.86|1192.76|3
1651755150000|2022-05-05 12:52:30|1209.85|1192.75|1209.82|1192.72|1209.85|1192.75|1209.82|1192.72|2
1651755160000|2022-05-05 12:52:40|1209.89|1192.79|1209.89|1192.79|1209.89|1192.79|1209.89|1192.79|1
1651755170000|2022-05-05 12:52:50|1209.88|1192.78|1209.49|1192.39|1209.88|1192.78|1209.35|1192.25|11
1651755180000|2022-05-05 12:53:00|1209.45|1192.35|1209.43|1192.33|1209.45|1192.35|1209.43|1192.33|2
1651755190000|2022-05-05 12:53:10|1209.34|1192.24|1209.34|1192.24|1209.34|1192.24|1209.34|1192.24|1
1651755200000|2022-05-05 12:53:20|1209.35|1192.25|1209.17|1192.07|1209.39|1192.29|1209.08|1191.98|10
1651755210000|2022-05-05 12:53:30|1209.24|1192.14|1209.33|1192.23|1209.33|1192.23|1209.24|1192.14|3
1651755220000|2022-05-05 12:53:40|1209.36|1192.26|1209.33|1192.23|1209.36|1192.26|1209.28|1192.18|4
1651755230000|2022-05-05 12:53:50|1209.26|1192.16|1209.26|1192.16|1209.26|1192.16|1209.12|1192.02|4
1651755240000|2022-05-05 12:54:00|1209.66|1192.56|1209.28|1192.18|1210.01|1192.91|1209.1|1192|16
1651755250000|2022-05-05 12:54:10|1209.29|1192.19|1209.29|1192.19|1209.29|1192.19|1209.29|1192.19|1
1651755260000|2022-05-05 12:54:20|1209.28|1192.18|1209.28|1192.18|1209.28|1192.18|1209.28|1192.18|1
1651755270000|2022-05-05 12:54:30|1209.3|1192.2|1209.28|1192.18|1209.43|1192.33|1209.19|1192.09|5
1651755300000|2022-05-05 12:55:00|1209.24|1192.14|1209.07|1191.97|1209.24|1192.14|1209.07|1191.97|8
1651755310000|2022-05-05 12:55:10|1209.05|1191.95|1207.93|1190.83|1209.05|1191.95|1207.51|1190.41|23
1651755320000|2022-05-05 12:55:20|1207.95|1190.85|1208|1190.9|1208.05|1190.95|1207.93|1190.83|13
1651755330000|2022-05-05 12:55:30|1208.05|1190.95|1207.68|1190.58|1208.05|1190.95|1207.68|1190.58|4
1651755340000|2022-05-05 12:55:40|1207.69|1190.59|1207.77|1190.67|1207.78|1190.68|1207.68|1190.58|6
1651755350000|2022-05-05 12:55:50|1207.7|1190.6|1207.91|1190.81|1207.91|1190.81|1207.7|1190.6|6
1651755360000|2022-05-05 12:56:00|1207.89|1190.79|1207.85|1190.75|1207.89|1190.79|1207.85|1190.75|5
1651755370000|2022-05-05 12:56:10|1207.84|1190.74|1207.78|1190.68|1207.85|1190.75|1207.77|1190.67|6
1651755380000|2022-05-05 12:56:20|1207.76|1190.66|1208.07|1190.97|1208.07|1190.97|1207.7|1190.6|11
1651755390000|2022-05-05 12:56:30|1208.06|1190.96|1208.06|1190.96|1208.07|1190.97|1207.91|1190.81|17
1651755400000|2022-05-05 12:56:40|1207.99|1190.89|1208|1190.9|1208|1190.9|1207.99|1190.89|4
1651755410000|2022-05-05 12:56:50|1208.06|1190.96|1207.19|1190.09|1208.06|1190.96|1207.19|1190.09|12
1651755420000|2022-05-05 12:57:00|1207.21|1190.11|1207.09|1189.99|1207.33|1190.23|1207.09|1189.99|5
1651755430000|2022-05-05 12:57:10|1207.13|1190.03|1207.16|1190.06|1207.16|1190.06|1207.05|1189.95|5
1651755440000|2022-05-05 12:57:20|1207.19|1190.09|1207.57|1190.47|1207.6|1190.5|1207.19|1190.09|13
1651755450000|2022-05-05 12:57:30|1207.58|1190.48|1207.83|1190.73|1207.83|1190.73|1207.58|1190.48|8
1651755460000|2022-05-05 12:57:40|1207.77|1190.67|1207.81|1190.71|1207.83|1190.73|1207.77|1190.67|5
1651755470000|2022-05-05 12:57:50|1207.82|1190.72|1207.39|1190.29|1207.84|1190.74|1207.38|1190.28|17
1651755480000|2022-05-05 12:58:00|1207.38|1190.28|1207.31|1190.21|1207.39|1190.29|1207.3|1190.2|7
1651755490000|2022-05-05 12:58:10|1207.32|1190.22|1207.28|1190.18|1207.32|1190.22|1207.27|1190.17|7
1651755500000|2022-05-05 12:58:20|1207.24|1190.14|1207.24|1190.14|1207.29|1190.19|1207.24|1190.14|7
1651755510000|2022-05-05 12:58:30|1207.28|1190.18|1207.14|1190.04|1207.31|1190.21|1207.09|1189.99|12
1651755520000|2022-05-05 12:58:40|1207.09|1189.99|1207.08|1189.98|1207.09|1189.99|1207.08|1189.98|2
1651755530000|2022-05-05 12:58:50|1207.12|1190.02|1207.07|1189.97|1207.12|1190.02|1206.95|1189.85|10
1651755540000|2022-05-05 12:59:00|1207.06|1189.96|1207.06|1189.96|1207.09|1189.99|1207.06|1189.96|5
1651755550000|2022-05-05 12:59:10|1207.09|1189.99|1207.08|1189.98|1207.09|1189.99|1207.06|1189.96|3
1651755560000|2022-05-05 12:59:20|1207.07|1189.97|1207.06|1189.96|1207.07|1189.97|1207.06|1189.96|2
1651755570000|2022-05-05 12:59:30|1207.07|1189.97|1207.01|1189.91|1207.1|1190|1207|1189.9|14
1651755580000|2022-05-05 12:59:40|1207|1189.9|1207.11|1190.01|1207.11|1190.01|1206.99|1189.89|8
1651755590000|2022-05-05 12:59:50|1207.14|1190.04|1207.06|1189.96|1207.14|1190.04|1207.06|1189.96|9
1651755600000|2022-05-05 13:00:00|1207.11|1190.01|1207.21|1190.11|1207.23|1190.13|1207.1|1190|7
1651755610000|2022-05-05 13:00:10|1207.09|1189.99|1205.94|1188.84|1207.09|1189.99|1205.51|1188.41|15
1651755620000|2022-05-05 13:00:20|1205.95|1188.85|1205.98|1188.88|1206.04|1188.94|1205.7|1188.6|11
1651755630000|2022-05-05 13:00:30|1205.95|1188.85|1206.06|1188.96|1206.06|1188.96|1205.95|1188.85|17
1651755640000|2022-05-05 13:00:40|1205.98|1188.88|1206.03|1188.93|1206.1|1189|1205.92|1188.82|10
1651755650000|2022-05-05 13:00:50|1206.1|1189|1206.03|1188.93|1206.1|1189|1205.77|1188.67|15
1651755660000|2022-05-05 13:01:00|1206.06|1188.96|1206.06|1188.96|1206.13|1189.03|1206.06|1188.96|5
1651755670000|2022-05-05 13:01:10|1206.08|1188.98|1206.17|1189.07|1206.23|1189.13|1206.08|1188.98|9
1651755680000|2022-05-05 13:01:20|1206.03|1188.93|1205.74|1188.64|1206.17|1189.07|1205.71|1188.61|10
1651755690000|2022-05-05 13:01:30|1205.75|1188.65|1205.78|1188.68|1205.79|1188.69|1205.64|1188.54|12
1651755700000|2022-05-05 13:01:40|1205.97|1188.87|1205.32|1188.22|1205.97|1188.87|1205.28|1188.18|7
1651755710000|2022-05-05 13:01:50|1205.72|1188.62|1205.32|1188.22|1205.72|1188.62|1205.29|1188.19|7
1651755720000|2022-05-05 13:02:00|1205.31|1188.21|1205.4|1188.3|1205.67|1188.57|1205.31|1188.21|5
1651755730000|2022-05-05 13:02:10|1205.39|1188.29|1205.39|1188.29|1205.39|1188.29|1205.39|1188.29|1
1651755740000|2022-05-05 13:02:20|1205.38|1188.28|1205.65|1188.55|1205.71|1188.61|1205.38|1188.28|6
1651755750000|2022-05-05 13:02:30|1205.62|1188.52|1205.48|1188.38|1205.62|1188.52|1205.48|1188.38|2
1651755760000|2022-05-05 13:02:40|1205.47|1188.37|1205.1|1188|1205.49|1188.39|1205.1|1188|12
1651755770000|2022-05-05 13:02:50|1205.09|1187.99|1204.94|1187.84|1205.09|1187.99|1204.94|1187.84|11
1651755780000|2022-05-05 13:03:00|1204.82|1187.72|1204.2|1187.1|1204.82|1187.72|1204.14|1187.04|9
1651755790000|2022-05-05 13:03:10|1204.14|1187.04|1203.91|1186.81|1204.14|1187.04|1203.86|1186.76|15
1651755800000|2022-05-05 13:03:20|1203.92|1186.82|1203.3|1186.2|1203.92|1186.82|1203.3|1186.2|12
1651755810000|2022-05-05 13:03:30|1203.27|1186.17|1202.83|1185.73|1203.27|1186.17|1202.83|1185.73|12
1651755820000|2022-05-05 13:03:40|1202.67|1185.57|1202.74|1185.64|1202.74|1185.64|1202.53|1185.43|13
1651755830000|2022-05-05 13:03:50|1202.76|1185.66|1202.76|1185.66|1202.76|1185.66|1202.76|1185.66|1
1651755840000|2022-05-05 13:04:00|1202.72|1185.62|1202.27|1185.17|1202.72|1185.62|1202.23|1185.13|5
1651755850000|2022-05-05 13:04:10|1202.21|1185.11|1201.62|1184.52|1202.25|1185.15|1201.62|1184.52|13
1651755860000|2022-05-05 13:04:20|1201.65|1184.55|1200.73|1183.63|1201.9|1184.8|1200.73|1183.63|22
1651755870000|2022-05-05 13:04:30|1200.8|1183.7|1199.66|1182.56|1200.86|1183.76|1199.66|1182.56|25
1651755880000|2022-05-05 13:04:40|1199.64|1182.54|1200.59|1183.49|1200.74|1183.64|1199.64|1182.54|27
1651755890000|2022-05-05 13:04:50|1200.55|1183.45|1200.73|1183.63|1200.73|1183.63|1200.47|1183.37|8
1651755900000|2022-05-05 13:05:00|1200.72|1183.62|1200.62|1183.52|1200.72|1183.62|1200.4|1183.3|9
1651755910000|2022-05-05 13:05:10|1200.55|1183.45|1200.44|1183.34|1200.62|1183.52|1200.32|1183.22|16
1651755920000|2022-05-05 13:05:20|1200.38|1183.28|1200.35|1183.25|1200.46|1183.36|1200.35|1183.25|6
1651755930000|2022-05-05 13:05:30|1200.37|1183.27|1201.07|1183.97|1201.09|1183.99|1200.27|1183.17|19
1651755940000|2022-05-05 13:05:40|1201.06|1183.96|1201.19|1184.09|1201.21|1184.11|1201.04|1183.94|21
1651755950000|2022-05-05 13:05:50|1201.13|1184.03|1201.21|1184.11|1201.21|1184.11|1201.13|1184.03|6
1651755960000|2022-05-05 13:06:00|1201.27|1184.17|1201.46|1184.36|1201.48|1184.38|1201.27|1184.17|7
1651755970000|2022-05-05 13:06:10|1201.41|1184.31|1202.8|1185.7|1202.8|1185.7|1201.41|1184.31|24
1651755980000|2022-05-05 13:06:20|1202.81|1185.71|1203.06|1185.96|1203.16|1186.06|1202.42|1185.32|12
1651755990000|2022-05-05 13:06:30|1203.07|1185.97|1203.22|1186.12|1203.22|1186.12|1203.01|1185.91|21
1651756000000|2022-05-05 13:06:40|1203.04|1185.94|1203.1|1186|1203.18|1186.08|1203.04|1185.94|14
1651756010000|2022-05-05 13:06:50|1203.06|1185.96|1203.07|1185.97|1203.09|1185.99|1203.06|1185.96|5
1651756020000|2022-05-05 13:07:00|1203.08|1185.98|1203.28|1186.18|1203.28|1186.18|1203.05|1185.95|16
1651756030000|2022-05-05 13:07:10|1203.23|1186.13|1203.21|1186.11|1203.25|1186.15|1203.2|1186.1|5
1651756040000|2022-05-05 13:07:20|1203.16|1186.06|1203.18|1186.08|1203.18|1186.08|1203.07|1185.97|8
1651756050000|2022-05-05 13:07:30|1203.13|1186.03|1203.08|1185.98|1203.17|1186.07|1203.08|1185.98|6
1651756060000|2022-05-05 13:07:40|1203.09|1185.99|1203.23|1186.13|1203.33|1186.23|1203.09|1185.99|8
1651756070000|2022-05-05 13:07:50|1203.25|1186.15|1202.97|1185.87|1203.25|1186.15|1202.95|1185.85|13
1651756080000|2022-05-05 13:08:00|1202.96|1185.86|1202.89|1185.79|1202.96|1185.86|1202.89|1185.79|8
1651756090000|2022-05-05 13:08:10|1202.91|1185.81|1203.01|1185.91|1203.01|1185.91|1202.86|1185.76|5
1651756100000|2022-05-05 13:08:20|1203|1185.9|1203.09|1185.99|1203.09|1185.99|1203|1185.9|6
1651756110000|2022-05-05 13:08:30|1203.1|1186|1202.97|1185.87|1203.11|1186.01|1202.97|1185.87|6
1651756120000|2022-05-05 13:08:40|1203.06|1185.96|1203.04|1185.94|1203.06|1185.96|1203.04|1185.94|6
1651756130000|2022-05-05 13:08:50|1202.98|1185.88|1202.98|1185.88|1202.99|1185.89|1202.96|1185.86|10
1651756140000|2022-05-05 13:09:00|1202.97|1185.87|1202.95|1185.85|1203.03|1185.93|1202.95|1185.85|8
1651756150000|2022-05-05 13:09:10|1202.94|1185.84|1202.97|1185.87|1202.97|1185.87|1202.94|1185.84|4
1651756160000|2022-05-05 13:09:20|1203.12|1186.02|1203.2|1186.1|1203.2|1186.1|1203.11|1186.01|6
1651756170000|2022-05-05 13:09:30|1203.21|1186.11|1203.22|1186.12|1203.22|1186.12|1203.2|1186.1|7
1651756180000|2022-05-05 13:09:40|1203.18|1186.08|1203.18|1186.08|1203.19|1186.09|1203.07|1185.97|10
1651756190000|2022-05-05 13:09:50|1203.17|1186.07|1203.16|1186.06|1203.17|1186.07|1203.16|1186.06|2
1651756200000|2022-05-05 13:10:00|1203.26|1186.16|1203.32|1186.22|1203.32|1186.22|1203.26|1186.16|2
1651756220000|2022-05-05 13:10:20|1203.28|1186.18|1203.28|1186.18|1203.29|1186.19|1203.28|1186.18|3
1651756230000|2022-05-05 13:10:30|1203.29|1186.19|1203.3|1186.2|1203.33|1186.23|1203.28|1186.18|6
1651756240000|2022-05-05 13:10:40|1203.27|1186.17|1203.26|1186.16|1203.27|1186.17|1203.26|1186.16|4
1651756250000|2022-05-05 13:10:50|1203.27|1186.17|1203.26|1186.16|1203.27|1186.17|1203.26|1186.16|4
1651756260000|2022-05-05 13:11:00|1203.21|1186.11|1203.21|1186.11|1203.21|1186.11|1203.21|1186.11|1
1651756270000|2022-05-05 13:11:10|1203.24|1186.14|1203.24|1186.14|1203.24|1186.14|1203.24|1186.14|1
1651756280000|2022-05-05 13:11:20|1203.21|1186.11|1203.26|1186.16|1203.26|1186.16|1203.12|1186.02|5
1651756290000|2022-05-05 13:11:30|1203.29|1186.19|1203.71|1186.61|1203.99|1186.89|1203.29|1186.19|27
1651756300000|2022-05-05 13:11:40|1203.68|1186.58|1203.93|1186.83|1203.99|1186.89|1203.2|1186.1|17
1651756310000|2022-05-05 13:11:50|1203.83|1186.73|1203.85|1186.75|1203.88|1186.78|1203.75|1186.65|8
1651756320000|2022-05-05 13:12:00|1203.82|1186.72|1204.09|1186.99|1204.09|1186.99|1203.75|1186.65|12
1651756330000|2022-05-05 13:12:10|1204.08|1186.98|1204.08|1186.98|1204.09|1186.99|1204.01|1186.91|11
1651756340000|2022-05-05 13:12:20|1204.09|1186.99|1204.08|1186.98|1204.09|1186.99|1204.08|1186.98|2
1651756350000|2022-05-05 13:12:30|1204.07|1186.97|1204.1|1187|1204.12|1187.02|1204.07|1186.97|5
1651756360000|2022-05-05 13:12:40|1204.11|1187.01|1204.12|1187.02|1204.12|1187.02|1204.11|1187.01|2
1651756370000|2022-05-05 13:12:50|1204.13|1187.03|1204.02|1186.92|1204.13|1187.03|1204.02|1186.92|7
1651756380000|2022-05-05 13:13:00|1204.01|1186.91|1204.09|1186.99|1204.09|1186.99|1203.95|1186.85|10
1651756390000|2022-05-05 13:13:10|1204.1|1187|1204.11|1187.01|1204.11|1187.01|1204.1|1187|2
1651756400000|2022-05-05 13:13:20|1204.02|1186.92|1203.97|1186.87|1204.02|1186.92|1203.97|1186.87|2
1651756410000|2022-05-05 13:13:30|1203.98|1186.88|1203.8|1186.7|1204.02|1186.92|1203.8|1186.7|9
1651756420000|2022-05-05 13:13:40|1203.83|1186.73|1204.02|1186.92|1204.05|1186.95|1203.82|1186.72|13
1651756430000|2022-05-05 13:13:50|1203.99|1186.89|1203.96|1186.86|1204|1186.9|1203.94|1186.84|6
1651756440000|2022-05-05 13:14:00|1204.05|1186.95|1204.09|1186.99|1204.09|1186.99|1204.05|1186.95|2
1651756450000|2022-05-05 13:14:10|1204.1|1187|1204.05|1186.95|1204.18|1187.08|1204.05|1186.95|12
1651756460000|2022-05-05 13:14:20|1204.07|1186.97|1204.06|1186.96|1204.1|1187|1204.06|1186.96|4
1651756490000|2022-05-05 13:14:50|1204.07|1186.97|1204.31|1187.21|1204.31|1187.21|1204.07|1186.97|9
1651756500000|2022-05-05 13:15:00|1204.42|1187.32|1204.38|1187.28|1204.47|1187.37|1204.25|1187.15|21
1651756510000|2022-05-05 13:15:10|1204.39|1187.29|1205.02|1187.92|1205.02|1187.92|1204.39|1187.29|14
1651756520000|2022-05-05 13:15:20|1205.05|1187.95|1205.79|1188.69|1205.92|1188.82|1204.98|1187.88|20
1651756530000|2022-05-05 13:15:30|1205.84|1188.74|1205.87|1188.77|1205.87|1188.77|1205.84|1188.74|5
1651756540000|2022-05-05 13:15:40|1205.92|1188.82|1205.97|1188.87|1206.02|1188.92|1205.92|1188.82|7
1651756550000|2022-05-05 13:15:50|1206.11|1189.01|1205.96|1188.86|1206.11|1189.01|1205.96|1188.86|4
1651756560000|2022-05-05 13:16:00|1205.97|1188.87|1206.06|1188.96|1206.47|1189.37|1205.97|1188.87|12
1651756570000|2022-05-05 13:16:10|1206.09|1188.99|1206.07|1188.97|1206.09|1188.99|1206.07|1188.97|4
1651756580000|2022-05-05 13:16:20|1206.08|1188.98|1206.13|1189.03|1206.13|1189.03|1206.08|1188.98|4
1651756590000|2022-05-05 13:16:30|1206.16|1189.06|1206.04|1188.94|1206.25|1189.15|1206.03|1188.93|11
1651756600000|2022-05-05 13:16:40|1206.01|1188.91|1206.12|1189.02|1206.12|1189.02|1206.01|1188.91|7
1651756610000|2022-05-05 13:16:50|1206.07|1188.97|1206.07|1188.97|1206.07|1188.97|1206.07|1188.97|1
1651756620000|2022-05-05 13:17:00|1206.14|1189.04|1206.01|1188.91|1206.17|1189.07|1206.01|1188.91|9
1651756630000|2022-05-05 13:17:10|1205.67|1188.57|1205.6|1188.5|1205.93|1188.83|1205.55|1188.45|14
1651756640000|2022-05-05 13:17:20|1205.79|1188.69|1205.94|1188.84|1205.94|1188.84|1205.62|1188.52|6
1651756650000|2022-05-05 13:17:30|1205.92|1188.82|1204.95|1187.85|1205.92|1188.82|1204.88|1187.78|22
1651756660000|2022-05-05 13:17:40|1204.79|1187.69|1204.73|1187.63|1204.79|1187.69|1204.72|1187.62|5
1651756670000|2022-05-05 13:17:50|1204.68|1187.58|1204.77|1187.67|1204.95|1187.85|1204.61|1187.51|11
1651756680000|2022-05-05 13:18:00|1204.85|1187.75|1204.96|1187.86|1205.06|1187.96|1204.84|1187.74|12
1651756690000|2022-05-05 13:18:10|1204.97|1187.87|1204.95|1187.85|1205.03|1187.93|1204.9|1187.8|14
1651756700000|2022-05-05 13:18:20|1204.93|1187.83|1205.06|1187.96|1205.54|1188.44|1204.9|1187.8|22
1651756710000|2022-05-05 13:18:30|1205.02|1187.92|1203.98|1186.88|1205.07|1187.97|1203.98|1186.88|16
1651756720000|2022-05-05 13:18:40|1204.02|1186.92|1203.92|1186.82|1204.05|1186.95|1203.86|1186.76|14
1651756730000|2022-05-05 13:18:50|1203.87|1186.77|1203.65|1186.55|1203.87|1186.77|1203.65|1186.55|9
1651756740000|2022-05-05 13:19:00|1203.69|1186.59|1203.82|1186.72|1203.82|1186.72|1203.69|1186.59|4
1651756750000|2022-05-05 13:19:10|1203.66|1186.56|1203.31|1186.21|1203.66|1186.56|1203.31|1186.21|6
1651756760000|2022-05-05 13:19:20|1203.14|1186.04|1203.14|1186.04|1203.14|1186.04|1203.14|1186.04|1
1651756770000|2022-05-05 13:19:30|1203.2|1186.1|1202.69|1185.59|1203.2|1186.1|1202.69|1185.59|6
1651756780000|2022-05-05 13:19:40|1202.57|1185.47|1202.28|1185.18|1202.6|1185.5|1202.21|1185.11|10
1651756790000|2022-05-05 13:19:50|1202.2|1185.1|1201.78|1184.68|1202.43|1185.33|1201.78|1184.68|22
1651756800000|2022-05-05 13:20:00|1201.72|1184.62|1201.41|1184.31|1201.78|1184.68|1201.41|1184.31|3
1651756810000|2022-05-05 13:20:10|1201.66|1184.56|1201.47|1184.37|1201.66|1184.56|1201.47|1184.37|2
1651756820000|2022-05-05 13:20:20|1201.72|1184.62|1201.53|1184.43|1201.72|1184.62|1201.53|1184.43|2
1651756830000|2022-05-05 13:20:30|1201.78|1184.68|1201.44|1184.34|1201.78|1184.68|1201.44|1184.34|2
1651756840000|2022-05-05 13:20:40|1201.35|1184.25|1201.61|1184.51|1201.67|1184.57|1201.35|1184.25|10
1651756850000|2022-05-05 13:20:50|1201.66|1184.56|1201.91|1184.81|1201.91|1184.81|1201.66|1184.56|5
1651756860000|2022-05-05 13:21:00|1201.55|1184.45|1201.55|1184.45|1201.55|1184.45|1201.55|1184.45|1
1651756870000|2022-05-05 13:21:10|1201.8|1184.7|1201.8|1184.7|1201.8|1184.7|1201.8|1184.7|1
1651756880000|2022-05-05 13:21:20|1201.95|1184.85|1201.59|1184.49|1201.95|1184.85|1201.55|1184.45|7
1651756900000|2022-05-05 13:21:40|1201.55|1184.45|1201.45|1184.35|1201.85|1184.75|1201.45|1184.35|6
1651756910000|2022-05-05 13:21:50|1201.47|1184.37|1201.57|1184.47|1201.65|1184.55|1201.47|1184.37|4
1651756920000|2022-05-05 13:22:00|1201.66|1184.56|1201.12|1184.02|1201.66|1184.56|1201.12|1184.02|2
1651756930000|2022-05-05 13:22:10|1201.25|1184.15|1202.11|1185.01|1202.11|1185.01|1201.25|1184.15|10
1651756940000|2022-05-05 13:22:20|1202.12|1185.02|1201.53|1184.43|1202.12|1185.02|1201.42|1184.32|11
1651756950000|2022-05-05 13:22:30|1201.7|1184.6|1201.98|1184.88|1201.99|1184.89|1201.48|1184.38|10
1651756960000|2022-05-05 13:22:40|1202|1184.9|1202.15|1185.05|1202.21|1185.11|1201.97|1184.87|10
1651756970000|2022-05-05 13:22:50|1202.05|1184.95|1201.9|1184.8|1202.09|1184.99|1201.9|1184.8|20
1651756980000|2022-05-05 13:23:00|1201.89|1184.79|1201.16|1184.06|1201.89|1184.79|1201.16|1184.06|14
1651756990000|2022-05-05 13:23:10|1201.13|1184.03|1200.15|1183.05|1201.13|1184.03|1200.06|1182.96|25
1651757000000|2022-05-05 13:23:20|1200.16|1183.06|1200.13|1183.03|1200.22|1183.12|1199.75|1182.65|11
1651757010000|2022-05-05 13:23:30|1200.02|1182.92|1198.32|1181.22|1200.02|1182.92|1198.32|1181.22|22
1651757020000|2022-05-05 13:23:40|1198.5|1181.4|1199.02|1181.92|1199.05|1181.95|1198.21|1181.11|29
1651757030000|2022-05-05 13:23:50|1199.04|1181.94|1198.83|1181.73|1199.09|1181.99|1198.83|1181.73|15
1651757040000|2022-05-05 13:24:00|1198.84|1181.74|1198.88|1181.78|1198.93|1181.83|1198.84|1181.74|4
1651757050000|2022-05-05 13:24:10|1198.9|1181.8|1198.86|1181.76|1198.93|1181.83|1198.86|1181.76|6
1651757060000|2022-05-05 13:24:20|1198.87|1181.77|1198.84|1181.74|1198.92|1181.82|1198.84|1181.74|14
1651757070000|2022-05-05 13:24:30|1198.83|1181.73|1198.78|1181.68|1198.83|1181.73|1198.78|1181.68|6
1651757080000|2022-05-05 13:24:40|1198.79|1181.69|1198.93|1181.83|1198.96|1181.86|1198.74|1181.64|9
1651757090000|2022-05-05 13:24:50|1198.94|1181.84|1198.35|1181.25|1198.97|1181.87|1198.3|1181.2|21
1651757100000|2022-05-05 13:25:00|1198.32|1181.22|1198.21|1181.11|1198.48|1181.38|1198.04|1180.94|22
1651757110000|2022-05-05 13:25:10|1198.19|1181.09|1198.17|1181.07|1198.29|1181.19|1198.08|1180.98|15
1651757120000|2022-05-05 13:25:20|1198.15|1181.05|1198.11|1181.01|1198.18|1181.08|1198.09|1180.99|11
1651757130000|2022-05-05 13:25:30|1198.12|1181.02|1198.27|1181.17|1198.27|1181.17|1198.06|1180.96|10
1651757140000|2022-05-05 13:25:40|1198.05|1180.95|1198.27|1181.17|1198.27|1181.17|1198.05|1180.95|2
1651757150000|2022-05-05 13:25:50|1198.44|1181.34|1199.08|1181.98|1199.08|1181.98|1198.23|1181.13|13
1651757160000|2022-05-05 13:26:00|1199.07|1181.97|1199.01|1181.91|1199.14|1182.04|1198.85|1181.75|12
1651757170000|2022-05-05 13:26:10|1199.05|1181.95|1199.75|1182.65|1199.75|1182.65|1199.03|1181.93|11
1651757180000|2022-05-05 13:26:20|1199.73|1182.63|1199.72|1182.62|1199.96|1182.86|1199.52|1182.42|20
1651757190000|2022-05-05 13:26:30|1199.7|1182.6|1199.87|1182.77|1199.97|1182.87|1199.69|1182.59|6
1651757200000|2022-05-05 13:26:40|1199.92|1182.82|1199.87|1182.77|1199.98|1182.88|1199.87|1182.77|6
1651757210000|2022-05-05 13:26:50|1200.05|1182.95|1200.05|1182.95|1200.05|1182.95|1200.05|1182.95|1
1651757220000|2022-05-05 13:27:00|1200.07|1182.97|1200.67|1183.57|1200.67|1183.57|1200.07|1182.97|18
1651757230000|2022-05-05 13:27:10|1200.68|1183.58|1201|1183.9|1201|1183.9|1200.44|1183.34|15
1651757240000|2022-05-05 13:27:20|1200.98|1183.88|1200.99|1183.89|1200.99|1183.89|1200.93|1183.83|11
1651757250000|2022-05-05 13:27:30|1200.92|1183.82|1201|1183.9|1201.03|1183.93|1200.92|1183.82|8
1651757260000|2022-05-05 13:27:40|1201.02|1183.92|1200.63|1183.53|1201.02|1183.92|1200.59|1183.49|15
1651757270000|2022-05-05 13:27:50|1200.6|1183.5|1200.33|1183.23|1200.6|1183.5|1200.27|1183.17|11
1651757280000|2022-05-05 13:28:00|1200.34|1183.24|1200.38|1183.28|1200.63|1183.53|1200.2|1183.1|8
1651757290000|2022-05-05 13:28:10|1200.4|1183.3|1200.4|1183.3|1200.4|1183.3|1200.4|1183.3|1
1651757300000|2022-05-05 13:28:20|1200.26|1183.16|1200.99|1183.89|1201.02|1183.92|1200.26|1183.16|9
1651757310000|2022-05-05 13:28:30|1200.95|1183.85|1200.93|1183.83|1200.99|1183.89|1200.21|1183.11|24
1651757320000|2022-05-05 13:28:40|1200.94|1183.84|1201.07|1183.97|1201.08|1183.98|1200.94|1183.84|10
1651757330000|2022-05-05 13:28:50|1200.97|1183.87|1201.07|1183.97|1201.07|1183.97|1200.97|1183.87|2
1651757340000|2022-05-05 13:29:00|1200.92|1183.82|1200.98|1183.88|1200.98|1183.88|1200.86|1183.76|10
1651757350000|2022-05-05 13:29:10|1200.94|1183.84|1201.02|1183.92|1201.12|1184.02|1200.94|1183.84|5
1651757360000|2022-05-05 13:29:20|1201.03|1183.93|1201.07|1183.97|1201.07|1183.97|1201.03|1183.93|4
1651757380000|2022-05-05 13:29:40|1201.32|1184.22|1201.64|1184.54|1201.81|1184.71|1201.3|1184.2|7
1651757390000|2022-05-05 13:29:50|1201.79|1184.69|1201.71|1184.61|1201.8|1184.7|1201.59|1184.49|9
1651757400000|2022-05-05 13:30:00|1201.72|1184.62|1201.31|1184.21|1201.86|1184.76|1201.24|1184.14|17
1651757410000|2022-05-05 13:30:10|1201.3|1184.2|1200.49|1183.39|1201.74|1184.64|1200.49|1183.39|26
1651757420000|2022-05-05 13:30:20|1200.46|1183.36|1200.76|1183.66|1200.88|1183.78|1200.08|1182.98|31
1651757430000|2022-05-05 13:30:30|1200.83|1183.73|1200.72|1183.62|1201.07|1183.97|1200.51|1183.41|18
1651757440000|2022-05-05 13:30:40|1200.62|1183.52|1200.73|1183.63|1200.79|1183.69|1200.55|1183.45|8
1651757450000|2022-05-05 13:30:50|1200.72|1183.62|1199.29|1182.19|1200.73|1183.63|1199.26|1182.16|24
1651757460000|2022-05-05 13:31:00|1199.27|1182.17|1198.91|1181.81|1199.49|1182.39|1198.91|1181.81|23
1651757470000|2022-05-05 13:31:10|1198.77|1181.67|1198.05|1180.95|1199.05|1181.95|1198.05|1180.95|20
1651757480000|2022-05-05 13:31:20|1198.04|1180.94|1196.6|1179.5|1198.04|1180.94|1196.6|1179.5|23
1651757490000|2022-05-05 13:31:30|1196.58|1179.48|1196.42|1179.32|1196.58|1179.48|1194.87|1177.77|28
1651757500000|2022-05-05 13:31:40|1196.43|1179.33|1196.42|1179.32|1196.49|1179.39|1196|1178.9|22
1651757510000|2022-05-05 13:31:50|1196.25|1179.15|1196.8|1179.7|1196.8|1179.7|1196.03|1178.93|14
1651757520000|2022-05-05 13:32:00|1196.83|1179.73|1196.57|1179.47|1196.85|1179.75|1196.34|1179.24|14
1651757530000|2022-05-05 13:32:10|1196.58|1179.48|1195.63|1178.53|1196.58|1179.48|1195.57|1178.47|20
1651757540000|2022-05-05 13:32:20|1195.58|1178.48|1196.66|1179.56|1196.66|1179.56|1195.58|1178.48|18
1651757550000|2022-05-05 13:32:30|1196.63|1179.53|1197.55|1180.45|1197.86|1180.76|1196.57|1179.47|16
1651757560000|2022-05-05 13:32:40|1197.56|1180.46|1196.78|1179.68|1197.56|1180.46|1196.6|1179.5|16
1651757570000|2022-05-05 13:32:50|1196.82|1179.72|1195.75|1178.65|1196.83|1179.73|1195.3|1178.2|30
1651757580000|2022-05-05 13:33:00|1195.77|1178.67|1195.17|1178.07|1195.87|1178.77|1194.94|1177.84|22
1651757590000|2022-05-05 13:33:10|1195.21|1178.11|1195.39|1178.29|1195.39|1178.29|1195.11|1178.01|11
1651757600000|2022-05-05 13:33:20|1195.38|1178.28|1195.39|1178.29|1195.86|1178.76|1195.3|1178.2|14
1651757610000|2022-05-05 13:33:30|1195.38|1178.28|1195.24|1178.14|1195.41|1178.31|1195.05|1177.95|22
1651757620000|2022-05-05 13:33:40|1195.16|1178.06|1196.32|1179.22|1196.32|1179.22|1195.14|1178.04|21
1651757630000|2022-05-05 13:33:50|1196.33|1179.23|1196.45|1179.35|1196.95|1179.85|1196.31|1179.21|17
1651757640000|2022-05-05 13:34:00|1196.4|1179.3|1197.59|1180.49|1197.59|1180.49|1196.11|1179.01|25
1651757650000|2022-05-05 13:34:10|1197.57|1180.47|1197.6|1180.5|1197.6|1180.5|1197.34|1180.24|13
1651757660000|2022-05-05 13:34:20|1197.58|1180.48|1197.88|1180.78|1198.51|1181.41|1197.58|1180.48|32
1651757670000|2022-05-05 13:34:30|1197.85|1180.75|1197.2|1180.1|1198.41|1181.31|1197.07|1179.97|25
1651757680000|2022-05-05 13:34:40|1197.12|1180.02|1197.91|1180.81|1197.91|1180.81|1196.92|1179.82|28
1651757690000|2022-05-05 13:34:50|1197.93|1180.83|1197.96|1180.86|1198.1|1181|1197.88|1180.78|15
1651757700000|2022-05-05 13:35:00|1197.99|1180.89|1199.96|1182.86|1199.96|1182.86|1197.99|1180.89|25
1651757710000|2022-05-05 13:35:10|1199.95|1182.85|1200.79|1183.69|1200.81|1183.71|1199.93|1182.83|15
1651757720000|2022-05-05 13:35:20|1200.76|1183.66|1200.62|1183.52|1200.85|1183.75|1200.22|1183.12|18
1651757730000|2022-05-05 13:35:30|1200.93|1183.83|1201.54|1184.44|1201.61|1184.51|1200.88|1183.78|17
1651757740000|2022-05-05 13:35:40|1201.29|1184.19|1201.08|1183.98|1201.39|1184.29|1200.96|1183.86|15
1651757750000|2022-05-05 13:35:50|1201.14|1184.04|1201.59|1184.49|1201.7|1184.6|1201.1|1184|13
1651757760000|2022-05-05 13:36:00|1201.46|1184.36|1200.88|1183.78|1201.47|1184.37|1200.13|1183.03|17
1651757770000|2022-05-05 13:36:10|1200.81|1183.71|1200.94|1183.84|1201.05|1183.95|1200.66|1183.56|20
1651757780000|2022-05-05 13:36:20|1200.9|1183.8|1199.96|1182.86|1200.92|1183.82|1199.96|1182.86|22
1651757790000|2022-05-05 13:36:30|1200.02|1182.92|1199.63|1182.53|1200.14|1183.04|1199.54|1182.44|22
1651757800000|2022-05-05 13:36:40|1199.58|1182.48|1199.76|1182.66|1200.05|1182.95|1199.58|1182.48|16
1651757810000|2022-05-05 13:36:50|1199.74|1182.64|1199.73|1182.63|1199.95|1182.85|1199|1181.9|26
1651757820000|2022-05-05 13:37:00|1199.98|1182.88|1200.84|1183.74|1201.09|1183.99|1199.91|1182.81|28
1651757830000|2022-05-05 13:37:10|1200.85|1183.75|1201.05|1183.95|1201.16|1184.06|1200.85|1183.75|16
1651757840000|2022-05-05 13:37:20|1200.88|1183.78|1200.9|1183.8|1201.57|1184.47|1200.88|1183.78|16
1651757850000|2022-05-05 13:37:30|1200.87|1183.77|1200.85|1183.75|1201.02|1183.92|1200.85|1183.75|11
1651757860000|2022-05-05 13:37:40|1200.87|1183.77|1200.03|1182.93|1201.03|1183.93|1200.03|1182.93|19
1651757870000|2022-05-05 13:37:50|1200.13|1183.03|1199.26|1182.16|1200.13|1183.03|1199.23|1182.13|18
1651757880000|2022-05-05 13:38:00|1199.27|1182.17|1199.68|1182.58|1199.68|1182.58|1199.15|1182.05|18
1651757890000|2022-05-05 13:38:10|1199.59|1182.49|1199.73|1182.63|1200.08|1182.98|1199.58|1182.48|13
1651757900000|2022-05-05 13:38:20|1199.76|1182.66|1199.18|1182.08|1199.76|1182.66|1199.11|1182.01|9
1651757910000|2022-05-05 13:38:30|1199.21|1182.11|1199.89|1182.79|1200|1182.9|1199.21|1182.11|9
1651757920000|2022-05-05 13:38:40|1199.9|1182.8|1199.88|1182.78|1199.93|1182.83|1199.2|1182.1|17
1651757930000|2022-05-05 13:38:50|1199.8|1182.7|1199.16|1182.06|1200|1182.9|1199.16|1182.06|8
1651757940000|2022-05-05 13:39:00|1199.14|1182.04|1199.72|1182.62|1199.74|1182.64|1199.14|1182.04|13
1651757950000|2022-05-05 13:39:10|1199.88|1182.78|1199.19|1182.09|1199.89|1182.79|1199.19|1182.09|8
1651757960000|2022-05-05 13:39:20|1199.18|1182.08|1199|1181.9|1199.21|1182.11|1198.97|1181.87|20
1651757970000|2022-05-05 13:39:30|1198.9|1181.8|1198.2|1181.1|1198.9|1181.8|1198.1|1181|11
1651757980000|2022-05-05 13:39:40|1198.16|1181.06|1197.37|1180.27|1198.16|1181.06|1196.99|1179.89|24
1651757990000|2022-05-05 13:39:50|1197.6|1180.5|1197.79|1180.69|1198.05|1180.95|1197.38|1180.28|18
1651758000000|2022-05-05 13:40:00|1197.75|1180.65|1197.86|1180.76|1197.97|1180.87|1197.75|1180.65|12
1651758010000|2022-05-05 13:40:10|1197.87|1180.77|1198.03|1180.93|1198.03|1180.93|1197.79|1180.69|9
1651758020000|2022-05-05 13:40:20|1197.91|1180.81|1197.2|1180.1|1197.97|1180.87|1197.18|1180.08|13
1651758030000|2022-05-05 13:40:30|1197.23|1180.13|1197.92|1180.82|1197.92|1180.82|1197.23|1180.13|10
1651758040000|2022-05-05 13:40:40|1197.86|1180.76|1198.06|1180.96|1198.06|1180.96|1197.79|1180.69|8
1651758050000|2022-05-05 13:40:50|1197.95|1180.85|1197.84|1180.74|1197.95|1180.85|1197.84|1180.74|2
1651758060000|2022-05-05 13:41:00|1197.77|1180.67|1197.14|1180.04|1197.9|1180.8|1197|1179.9|18
1651758070000|2022-05-05 13:41:10|1197.23|1180.13|1197.63|1180.53|1197.63|1180.53|1197.23|1180.13|8
1651758080000|2022-05-05 13:41:20|1197.59|1180.49|1198.28|1181.18|1198.28|1181.18|1197.59|1180.49|14
1651758090000|2022-05-05 13:41:30|1198.61|1181.51|1199.6|1182.5|1199.95|1182.85|1198.61|1181.51|27
1651758100000|2022-05-05 13:41:40|1199.67|1182.57|1198.85|1181.75|1199.73|1182.63|1198.85|1181.75|20
1651758110000|2022-05-05 13:41:50|1198.83|1181.73|1198.76|1181.66|1198.89|1181.79|1198.67|1181.57|19
1651758120000|2022-05-05 13:42:00|1198.77|1181.67|1198.97|1181.87|1199.17|1182.07|1198.76|1181.66|24
1651758130000|2022-05-05 13:42:10|1198.92|1181.82|1198.76|1181.66|1198.92|1181.82|1198.76|1181.66|8
1651758140000|2022-05-05 13:42:20|1198.99|1181.89|1199.1|1182|1199.23|1182.13|1198.98|1181.88|22
1651758150000|2022-05-05 13:42:30|1199.01|1181.91|1198.98|1181.88|1199.09|1181.99|1198.84|1181.74|20
1651758160000|2022-05-05 13:42:40|1198.99|1181.89|1198.49|1181.39|1199.31|1182.21|1198.49|1181.39|19
1651758170000|2022-05-05 13:42:50|1198.33|1181.23|1198.32|1181.22|1198.33|1181.23|1198.32|1181.22|2
1651758180000|2022-05-05 13:43:00|1198.36|1181.26|1198.65|1181.55|1198.66|1181.56|1198.13|1181.03|12
1651758190000|2022-05-05 13:43:10|1198.28|1181.18|1198.28|1181.18|1198.78|1181.68|1198.28|1181.18|15
1651758200000|2022-05-05 13:43:20|1198.16|1181.06|1198.21|1181.11|1198.25|1181.15|1198.16|1181.06|14
1651758210000|2022-05-05 13:43:30|1198.14|1181.04|1197.97|1180.87|1198.21|1181.11|1197.78|1180.68|10
1651758220000|2022-05-05 13:43:40|1198.01|1180.91|1198.06|1180.96|1198.11|1181.01|1197.96|1180.86|4
1651758230000|2022-05-05 13:43:50|1198.19|1181.09|1198.04|1180.94|1198.19|1181.09|1198|1180.9|12
1651758240000|2022-05-05 13:44:00|1198|1180.9|1197.99|1180.89|1198.03|1180.93|1197.9|1180.8|8
1651758250000|2022-05-05 13:44:10|1197.95|1180.85|1196.33|1179.23|1198.03|1180.93|1196.14|1179.04|28
1651758260000|2022-05-05 13:44:20|1196.38|1179.28|1195.34|1178.24|1196.39|1179.29|1195.32|1178.22|24
1651758270000|2022-05-05 13:44:30|1195.35|1178.25|1195.14|1178.04|1195.38|1178.28|1195.14|1178.04|21
1651758280000|2022-05-05 13:44:40|1195.06|1177.96|1194.39|1177.29|1195.07|1177.97|1194.35|1177.25|12
1651758290000|2022-05-05 13:44:50|1194.3|1177.2|1194.23|1177.13|1194.39|1177.29|1194.07|1176.97|16
1651758300000|2022-05-05 13:45:00|1194.26|1177.16|1194.25|1177.15|1194.31|1177.21|1194.21|1177.11|7
1651758310000|2022-05-05 13:45:10|1194.12|1177.02|1194.18|1177.08|1194.21|1177.11|1194.12|1177.02|7
1651758320000|2022-05-05 13:45:20|1194.12|1177.02|1194.04|1176.94|1194.15|1177.05|1193.99|1176.89|15
1651758330000|2022-05-05 13:45:30|1194.01|1176.91|1194.01|1176.91|1194.02|1176.92|1193.86|1176.76|9
1651758340000|2022-05-05 13:45:40|1193.98|1176.88|1192.98|1175.88|1194|1176.9|1192.96|1175.86|16
1651758350000|2022-05-05 13:45:50|1192.88|1175.78|1191.99|1174.89|1192.98|1175.88|1191.81|1174.71|17
1651758360000|2022-05-05 13:46:00|1192.03|1174.93|1194.61|1177.51|1194.61|1177.51|1192.03|1174.93|22
1651758370000|2022-05-05 13:46:10|1194.62|1177.52|1194.18|1177.08|1194.73|1177.63|1194.05|1176.95|13
1651758380000|2022-05-05 13:46:20|1194.14|1177.04|1194.18|1177.08|1194.84|1177.74|1194.14|1177.04|11
1651758390000|2022-05-05 13:46:30|1194.3|1177.2|1193.25|1176.15|1194.38|1177.28|1193.25|1176.15|14
1651758400000|2022-05-05 13:46:40|1193.23|1176.13|1192.3|1175.2|1193.23|1176.13|1192.02|1174.92|19
1651758410000|2022-05-05 13:46:50|1192.44|1175.34|1192.08|1174.98|1192.44|1175.34|1192.02|1174.92|23
1651758420000|2022-05-05 13:47:00|1192.09|1174.99|1192.04|1174.94|1192.36|1175.26|1192.04|1174.94|15
1651758430000|2022-05-05 13:47:10|1192.06|1174.96|1192.05|1174.95|1192.16|1175.06|1192.05|1174.95|14
1651758440000|2022-05-05 13:47:20|1192.06|1174.96|1192.11|1175.01|1192.18|1175.08|1192.01|1174.91|13
1651758450000|2022-05-05 13:47:30|1192.14|1175.04|1193.07|1175.97|1193.07|1175.97|1192.11|1175.01|14
1651758460000|2022-05-05 13:47:40|1193|1175.9|1192.76|1175.66|1193|1175.9|1192.76|1175.66|3
1651758470000|2022-05-05 13:47:50|1192.81|1175.71|1192.71|1175.61|1192.83|1175.73|1192.71|1175.61|11
1651758480000|2022-05-05 13:48:00|1192.7|1175.6|1192.75|1175.65|1192.75|1175.65|1192.43|1175.33|8
1651758490000|2022-05-05 13:48:10|1192.59|1175.49|1192.58|1175.48|1192.59|1175.49|1192.28|1175.18|7
1651758500000|2022-05-05 13:48:20|1192.57|1175.47|1192.59|1175.49|1192.6|1175.5|1192.29|1175.19|8
1651758510000|2022-05-05 13:48:30|1192.55|1175.45|1191.31|1174.21|1192.55|1175.45|1191.07|1173.97|11
1651758520000|2022-05-05 13:48:40|1191.24|1174.14|1191.23|1174.13|1191.28|1174.18|1191.15|1174.05|5
1651758530000|2022-05-05 13:48:50|1191.27|1174.17|1191.24|1174.14|1191.31|1174.21|1191.24|1174.14|8
1651758540000|2022-05-05 13:49:00|1191.16|1174.06|1191.09|1173.99|1191.2|1174.1|1190.72|1173.62|14
1651758550000|2022-05-05 13:49:10|1190.84|1173.74|1190.75|1173.65|1190.95|1173.85|1190.75|1173.65|3
1651758560000|2022-05-05 13:49:20|1190.79|1173.69|1190.28|1173.18|1190.8|1173.7|1190.17|1173.07|11
1651758570000|2022-05-05 13:49:30|1190.08|1172.98|1189.96|1172.86|1190.23|1173.13|1189.96|1172.86|11
1651758580000|2022-05-05 13:49:40|1189.97|1172.87|1190.04|1172.94|1190.07|1172.97|1189.97|1172.87|10
1651758590000|2022-05-05 13:49:50|1189.99|1172.89|1188.61|1171.51|1189.99|1172.89|1188.51|1171.41|14
1651758600000|2022-05-05 13:50:00|1188.51|1171.41|1187.65|1170.55|1188.51|1171.41|1187.48|1170.38|7
1651758610000|2022-05-05 13:50:10|1187.73|1170.63|1187.96|1170.86|1187.96|1170.86|1187.26|1170.16|14
1651758620000|2022-05-05 13:50:20|1187.99|1170.89|1187.93|1170.83|1188.05|1170.95|1187.93|1170.83|9
1651758630000|2022-05-05 13:50:30|1187.25|1170.15|1187.92|1170.82|1187.92|1170.82|1187.25|1170.15|13
1651758640000|2022-05-05 13:50:40|1187.84|1170.74|1188.09|1170.99|1188.27|1171.17|1187.8|1170.7|18
1651758650000|2022-05-05 13:50:50|1188.11|1171.01|1188.24|1171.14|1188.59|1171.49|1188.09|1170.99|21
1651758660000|2022-05-05 13:51:00|1188.27|1171.17|1189.09|1171.99|1189.09|1171.99|1188|1170.9|29
1651758670000|2022-05-05 13:51:10|1189.06|1171.96|1190.55|1173.45|1190.55|1173.45|1189.06|1171.96|26
1651758680000|2022-05-05 13:51:20|1190.8|1173.7|1191.13|1174.03|1191.14|1174.04|1190.55|1173.45|18
1651758690000|2022-05-05 13:51:30|1190.99|1173.89|1190.7|1173.6|1191.05|1173.95|1190.23|1173.13|12
1651758700000|2022-05-05 13:51:40|1190.59|1173.49|1190.53|1173.43|1190.59|1173.49|1190.41|1173.31|7
1651758710000|2022-05-05 13:51:50|1190.54|1173.44|1190.59|1173.49|1190.59|1173.49|1190.54|1173.44|2
1651758720000|2022-05-05 13:52:00|1190.72|1173.62|1191.84|1174.74|1191.84|1174.74|1190.72|1173.62|16
1651758730000|2022-05-05 13:52:10|1191.85|1174.75|1192.14|1175.04|1192.68|1175.58|1191.52|1174.42|27
1651758740000|2022-05-05 13:52:20|1192.08|1174.98|1191.2|1174.1|1192.14|1175.04|1191.15|1174.05|19
1651758750000|2022-05-05 13:52:30|1191.18|1174.08|1191.21|1174.11|1191.23|1174.13|1191.18|1174.08|11
1651758760000|2022-05-05 13:52:40|1191.15|1174.05|1191|1173.9|1191.18|1174.08|1191|1173.9|7
1651758770000|2022-05-05 13:52:50|1191.02|1173.92|1192.89|1175.79|1192.89|1175.79|1191.02|1173.92|22
1651758780000|2022-05-05 13:53:00|1192.85|1175.75|1192.4|1175.3|1193.05|1175.95|1192.31|1175.21|20
1651758790000|2022-05-05 13:53:10|1192.26|1175.16|1191.34|1174.24|1192.3|1175.2|1191.34|1174.24|14
1651758800000|2022-05-05 13:53:20|1191.48|1174.38|1192.05|1174.95|1192.2|1175.1|1191.48|1174.38|17
1651758810000|2022-05-05 13:53:30|1192.06|1174.96|1191.81|1174.71|1192.09|1174.99|1191.81|1174.71|8
1651758820000|2022-05-05 13:53:40|1191.83|1174.73|1191.31|1174.21|1191.91|1174.81|1191.31|1174.21|8
1651758830000|2022-05-05 13:53:50|1191.28|1174.18|1190.86|1173.76|1191.28|1174.18|1190.86|1173.76|7
1651758840000|2022-05-05 13:54:00|1190.89|1173.79|1190.7|1173.6|1191|1173.9|1190.44|1173.34|17
1651758850000|2022-05-05 13:54:10|1190.86|1173.76|1191.91|1174.81|1191.91|1174.81|1190.86|1173.76|15
1651758860000|2022-05-05 13:54:20|1191.94|1174.84|1191.05|1173.95|1191.96|1174.86|1191.05|1173.95|22
1651758870000|2022-05-05 13:54:30|1191.13|1174.03|1190.69|1173.59|1191.13|1174.03|1190.4|1173.3|11
1651758880000|2022-05-05 13:54:40|1190.55|1173.45|1190.65|1173.55|1190.94|1173.84|1190.55|1173.45|13
1651758890000|2022-05-05 13:54:50|1190.67|1173.57|1189.12|1172.02|1190.82|1173.72|1188.87|1171.77|19
1651758900000|2022-05-05 13:55:00|1189.06|1171.96|1189.82|1172.72|1189.82|1172.72|1188.95|1171.85|22
1651758910000|2022-05-05 13:55:10|1189.6|1172.5|1189.32|1172.22|1189.79|1172.69|1189.28|1172.18|15
1651758920000|2022-05-05 13:55:20|1189.26|1172.16|1189.17|1172.07|1189.33|1172.23|1189.17|1172.07|6
1651758930000|2022-05-05 13:55:30|1189.18|1172.08|1189.02|1171.92|1189.18|1172.08|1188.98|1171.88|7
1651758940000|2022-05-05 13:55:40|1189.04|1171.94|1188.87|1171.77|1189.05|1171.95|1188.56|1171.46|5
1651758950000|2022-05-05 13:55:50|1188.61|1171.51|1188.04|1170.94|1188.61|1171.51|1188.04|1170.94|3
1651758960000|2022-05-05 13:56:00|1188.03|1170.93|1187.56|1170.46|1188.05|1170.95|1187.56|1170.46|17
1651758970000|2022-05-05 13:56:10|1187.58|1170.48|1187.02|1169.92|1187.6|1170.5|1187.02|1169.92|11
1651758980000|2022-05-05 13:56:20|1187.06|1169.96|1185.11|1168.01|1187.06|1169.96|1185.11|1168.01|19
1651758990000|2022-05-05 13:56:30|1184.87|1167.77|1184.12|1167.02|1184.87|1167.77|1184.12|1167.02|14
1651759000000|2022-05-05 13:56:40|1184.1|1167|1183.29|1166.19|1184.96|1167.86|1183.29|1166.19|31
1651759010000|2022-05-05 13:56:50|1183.64|1166.54|1183.09|1165.99|1183.68|1166.58|1183.05|1165.95|17
1651759020000|2022-05-05 13:57:00|1183.18|1166.08|1183.12|1166.02|1183.22|1166.12|1183.05|1165.95|9
1651759030000|2022-05-05 13:57:10|1183.14|1166.04|1182.72|1165.62|1183.2|1166.1|1182.5|1165.4|11
1651759040000|2022-05-05 13:57:20|1182.32|1165.22|1180.91|1163.81|1182.72|1165.62|1180.91|1163.81|15
1651759050000|2022-05-05 13:57:30|1181.08|1163.98|1181.1|1164|1181.19|1164.09|1180.86|1163.76|23
1651759060000|2022-05-05 13:57:40|1181.11|1164.01|1181.1|1164|1181.3|1164.2|1181.02|1163.92|20
1651759070000|2022-05-05 13:57:50|1181.09|1163.99|1181.05|1163.95|1181.09|1163.99|1180.3|1163.2|20
1651759080000|2022-05-05 13:58:00|1181.06|1163.96|1181.04|1163.94|1181.67|1164.57|1180.96|1163.86|25
1651759090000|2022-05-05 13:58:10|1180.93|1163.83|1181.48|1164.38|1181.56|1164.46|1180.88|1163.78|19
1651759100000|2022-05-05 13:58:20|1181.4|1164.3|1181.84|1164.74|1181.91|1164.81|1181.4|1164.3|24
1651759110000|2022-05-05 13:58:30|1181.68|1164.58|1180.99|1163.89|1181.81|1164.71|1180.86|1163.76|25
1651759120000|2022-05-05 13:58:40|1180.98|1163.88|1182.62|1165.52|1182.75|1165.65|1180.98|1163.88|18
1651759130000|2022-05-05 13:58:50|1182.44|1165.34|1182.85|1165.75|1182.92|1165.82|1182.44|1165.34|21
1651759140000|2022-05-05 13:59:00|1182.34|1165.24|1181.92|1164.82|1182.92|1165.82|1181.9|1164.8|19
1651759150000|2022-05-05 13:59:10|1181.93|1164.83|1181.8|1164.7|1181.97|1164.87|1180.69|1163.59|21
1651759160000|2022-05-05 13:59:20|1181.83|1164.73|1181.9|1164.8|1181.94|1164.84|1181.1|1164|27
1651759170000|2022-05-05 13:59:30|1181.89|1164.79|1182.14|1165.04|1182.42|1165.32|1181.89|1164.79|19
1651759180000|2022-05-05 13:59:40|1182.15|1165.05|1182.31|1165.21|1182.67|1165.57|1182.15|1165.05|20
1651759190000|2022-05-05 13:59:50|1182.32|1165.22|1182.27|1165.17|1182.36|1165.26|1182.24|1165.14|17
1651759200000|2022-05-05 14:00:00|1182.25|1165.15|1181.5|1164.4|1182.26|1165.16|1181.32|1164.22|26
1651759210000|2022-05-05 14:00:10|1181.36|1164.26|1180.84|1163.74|1181.36|1164.26|1180.84|1163.74|15
1651759220000|2022-05-05 14:00:20|1180.75|1163.65|1181.65|1164.55|1181.69|1164.59|1180.75|1163.65|20
1651759230000|2022-05-05 14:00:30|1181.85|1164.75|1182.04|1164.94|1182.21|1165.11|1181.61|1164.51|30
1651759240000|2022-05-05 14:00:40|1182.07|1164.97|1182.3|1165.2|1183.29|1166.19|1181.72|1164.62|29
1651759250000|2022-05-05 14:00:50|1182.31|1165.21|1183.02|1165.92|1183.08|1165.98|1182.31|1165.21|31
1651759260000|2022-05-05 14:01:00|1183.07|1165.97|1183.78|1166.68|1183.82|1166.72|1183|1165.9|24
1651759270000|2022-05-05 14:01:10|1183.8|1166.7|1183.94|1166.84|1183.97|1166.87|1183.36|1166.26|24
1651759280000|2022-05-05 14:01:20|1183.93|1166.83|1185.34|1168.24|1185.34|1168.24|1183.73|1166.63|25
1651759290000|2022-05-05 14:01:30|1185.4|1168.3|1188.15|1171.05|1188.15|1171.05|1185.4|1168.3|36
1651759300000|2022-05-05 14:01:40|1188.17|1171.07|1188.44|1171.34|1188.88|1171.78|1188.17|1171.07|25
1651759310000|2022-05-05 14:01:50|1188.46|1171.36|1187.65|1170.55|1188.67|1171.57|1187.65|1170.55|20
1651759320000|2022-05-05 14:02:00|1187.54|1170.44|1187.57|1170.47|1188.77|1171.67|1186.91|1169.81|34
1651759330000|2022-05-05 14:02:10|1187.53|1170.43|1186.48|1169.38|1187.57|1170.47|1186.39|1169.29|14
1651759340000|2022-05-05 14:02:20|1186.49|1169.39|1186.23|1169.13|1186.52|1169.42|1186.17|1169.07|22
1651759350000|2022-05-05 14:02:30|1186.24|1169.14|1185.02|1167.92|1186.24|1169.14|1184.88|1167.78|25
1651759360000|2022-05-05 14:02:40|1185.03|1167.93|1184.5|1167.4|1185.06|1167.96|1184.48|1167.38|20
1651759370000|2022-05-05 14:02:50|1184.59|1167.49|1184.54|1167.44|1184.69|1167.59|1184.06|1166.96|27
1651759380000|2022-05-05 14:03:00|1184.56|1167.46|1184.82|1167.72|1184.87|1167.77|1184.56|1167.46|10
1651759390000|2022-05-05 14:03:10|1184.84|1167.74|1184.01|1166.91|1184.88|1167.78|1183.99|1166.89|24
1651759400000|2022-05-05 14:03:20|1183.96|1166.86|1183.22|1166.12|1183.96|1166.86|1183.21|1166.11|24
1651759410000|2022-05-05 14:03:30|1183.23|1166.13|1182.75|1165.65|1183.23|1166.13|1182.75|1165.65|14
1651759420000|2022-05-05 14:03:40|1182.51|1165.41|1183.97|1166.87|1184.02|1166.92|1182.43|1165.33|25
1651759430000|2022-05-05 14:03:50|1183.98|1166.88|1183.79|1166.69|1183.98|1166.88|1183.1|1166|26
1651759440000|2022-05-05 14:04:00|1183.8|1166.7|1183.31|1166.21|1184.02|1166.92|1183.16|1166.06|21
1651759450000|2022-05-05 14:04:10|1183.37|1166.27|1182|1164.9|1183.59|1166.49|1182|1164.9|23
1651759460000|2022-05-05 14:04:20|1181.98|1164.88|1181.15|1164.05|1181.98|1164.88|1181.15|1164.05|11
1651759470000|2022-05-05 14:04:30|1181|1163.9|1180.68|1163.58|1181.04|1163.94|1180.68|1163.58|14
1651759480000|2022-05-05 14:04:40|1180.98|1163.88|1179.03|1161.93|1180.98|1163.88|1179.03|1161.93|22
1651759490000|2022-05-05 14:04:50|1178.84|1161.74|1178.52|1161.42|1179.02|1161.92|1178.38|1161.28|24
1651759500000|2022-05-05 14:05:00|1178.53|1161.43|1179|1161.9|1179.12|1162.02|1178.1|1161|26
1651759510000|2022-05-05 14:05:10|1178.97|1161.87|1177.8|1160.7|1179.05|1161.95|1177.72|1160.62|23
1651759520000|2022-05-05 14:05:20|1177.82|1160.72|1174.6|1157.5|1177.82|1160.72|1174.56|1157.46|24
1651759530000|2022-05-05 14:05:30|1174.68|1157.58|1174.22|1157.12|1175.06|1157.96|1173.78|1156.68|35
1651759540000|2022-05-05 14:05:40|1174.12|1157.02|1172.44|1155.34|1174.12|1157.02|1172.26|1155.16|28
1651759550000|2022-05-05 14:05:50|1172.42|1155.32|1173.82|1156.72|1174.77|1157.67|1172.42|1155.32|34
1651759560000|2022-05-05 14:06:00|1174.05|1156.95|1173.81|1156.71|1174.13|1157.03|1173.4|1156.3|25
1651759570000|2022-05-05 14:06:10|1173.89|1156.79|1175.3|1158.2|1175.46|1158.36|1173.39|1156.29|34
1651759580000|2022-05-05 14:06:20|1175.16|1158.06|1174.96|1157.86|1175.27|1158.17|1174.53|1157.43|22
1651759590000|2022-05-05 14:06:30|1174.95|1157.85|1175.44|1158.34|1175.58|1158.48|1174.61|1157.51|21
1651759600000|2022-05-05 14:06:40|1175.38|1158.28|1176.74|1159.64|1176.74|1159.64|1175.38|1158.28|26
1651759610000|2022-05-05 14:06:50|1176.76|1159.66|1176.91|1159.81|1176.91|1159.81|1176.08|1158.98|30
1651759620000|2022-05-05 14:07:00|1176.77|1159.67|1175.89|1158.79|1176.84|1159.74|1175.31|1158.21|34
1651759630000|2022-05-05 14:07:10|1175.9|1158.8|1175.91|1158.81|1176.61|1159.51|1175.89|1158.79|29
1651759640000|2022-05-05 14:07:20|1175.79|1158.69|1174.77|1157.67|1175.79|1158.69|1174|1156.9|33
1651759650000|2022-05-05 14:07:30|1174.79|1157.69|1174.93|1157.83|1175.3|1158.2|1174.54|1157.44|30
1651759660000|2022-05-05 14:07:40|1174.97|1157.87|1174.28|1157.18|1174.97|1157.87|1174.16|1157.06|23
1651759670000|2022-05-05 14:07:50|1174.25|1157.15|1174.08|1156.98|1174.25|1157.15|1173.5|1156.4|21
1651759680000|2022-05-05 14:08:00|1174.18|1157.08|1173.18|1156.08|1174.33|1157.23|1172.92|1155.82|24
1651759690000|2022-05-05 14:08:10|1173.08|1155.98|1172.35|1155.25|1173.09|1155.99|1170.72|1153.62|37
1651759700000|2022-05-05 14:08:20|1172.69|1155.59|1172.2|1155.1|1172.8|1155.7|1171.9|1154.8|24
1651759710000|2022-05-05 14:08:30|1172.21|1155.11|1172.36|1155.26|1172.53|1155.43|1171.89|1154.79|27
1651759720000|2022-05-05 14:08:40|1172.38|1155.28|1169.89|1152.79|1172.38|1155.28|1169.89|1152.79|30
1651759730000|2022-05-05 14:08:50|1169.68|1152.58|1169.93|1152.83|1170.24|1153.14|1169.68|1152.58|28
1651759740000|2022-05-05 14:09:00|1169.94|1152.84|1170.84|1153.74|1170.84|1153.74|1169.94|1152.84|25
1651759750000|2022-05-05 14:09:10|1170.88|1153.78|1170.8|1153.7|1171.16|1154.06|1170.6|1153.5|23
1651759760000|2022-05-05 14:09:20|1170.72|1153.62|1170.73|1153.63|1170.8|1153.7|1170.44|1153.34|27
1651759770000|2022-05-05 14:09:30|1170.52|1153.42|1170.76|1153.66|1170.76|1153.66|1169.95|1152.85|24
1651759780000|2022-05-05 14:09:40|1170.88|1153.78|1172.03|1154.93|1172.04|1154.94|1170.88|1153.78|27
1651759790000|2022-05-05 14:09:50|1171.95|1154.85|1171.83|1154.73|1171.95|1154.85|1171.22|1154.12|21
1651759800000|2022-05-05 14:10:00|1171.6|1154.5|1171.75|1154.65|1171.79|1154.69|1171.2|1154.1|27
1651759810000|2022-05-05 14:10:10|1171.76|1154.66|1172.68|1155.58|1173.23|1156.13|1171.7|1154.6|29
1651759820000|2022-05-05 14:10:20|1172.78|1155.68|1173.73|1156.63|1173.73|1156.63|1172.7|1155.6|33
1651759830000|2022-05-05 14:10:30|1173.74|1156.64|1174.72|1157.62|1174.74|1157.64|1173.54|1156.44|22
1651759840000|2022-05-05 14:10:40|1174.74|1157.64|1174.69|1157.59|1175.5|1158.4|1174.64|1157.54|20
1651759850000|2022-05-05 14:10:50|1174.83|1157.73|1174.47|1157.37|1175.13|1158.03|1174.46|1157.36|23
1651759860000|2022-05-05 14:11:00|1174.1|1157|1174.14|1157.04|1174.94|1157.84|1173.98|1156.88|28
1651759870000|2022-05-05 14:11:10|1174.15|1157.05|1172.7|1155.6|1174.15|1157.05|1172.65|1155.55|27
1651759880000|2022-05-05 14:11:20|1172.8|1155.7|1172.35|1155.25|1172.92|1155.82|1171.71|1154.61|24
1651759890000|2022-05-05 14:11:30|1172.12|1155.02|1172.66|1155.56|1172.88|1155.78|1171.99|1154.89|31
1651759900000|2022-05-05 14:11:40|1172.57|1155.47|1170.75|1153.65|1172.57|1155.47|1170.47|1153.37|26
1651759910000|2022-05-05 14:11:50|1170.78|1153.68|1170.72|1153.62|1171.16|1154.06|1169.75|1152.65|27
1651759920000|2022-05-05 14:12:00|1170.61|1153.51|1170.14|1153.04|1170.89|1153.79|1170.14|1153.04|33
1651759930000|2022-05-05 14:12:10|1170.08|1152.98|1170.98|1153.88|1171.04|1153.94|1169.86|1152.76|24
1651759940000|2022-05-05 14:12:20|1170.97|1153.87|1170.93|1153.83|1170.97|1153.87|1170.37|1153.27|19
1651759950000|2022-05-05 14:12:30|1171.13|1154.03|1170.36|1153.26|1171.13|1154.03|1170.34|1153.24|21
1651759960000|2022-05-05 14:12:40|1170.23|1153.13|1170.16|1153.06|1170.26|1153.16|1170.06|1152.96|14
1651759970000|2022-05-05 14:12:50|1170.18|1153.08|1171.06|1153.96|1171.33|1154.23|1170.1|1153|28
1651759980000|2022-05-05 14:13:00|1171.05|1153.95|1170.77|1153.67|1171.05|1153.95|1170.62|1153.52|29
1651759990000|2022-05-05 14:13:10|1170.75|1153.65|1171.35|1154.25|1171.35|1154.25|1170.75|1153.65|22
1651760000000|2022-05-05 14:13:20|1171.3|1154.2|1170.34|1153.24|1171.3|1154.2|1170.31|1153.21|25
1651760010000|2022-05-05 14:13:30|1170.31|1153.21|1170.88|1153.78|1171.18|1154.08|1170.2|1153.1|21
1651760020000|2022-05-05 14:13:40|1170.37|1153.27|1171.58|1154.48|1171.81|1154.71|1170.37|1153.27|33
1651760030000|2022-05-05 14:13:50|1171.6|1154.5|1171.39|1154.29|1171.99|1154.89|1171.39|1154.29|25
1651760040000|2022-05-05 14:14:00|1171.4|1154.3|1171.31|1154.21|1172.05|1154.95|1171.17|1154.07|33
1651760050000|2022-05-05 14:14:10|1171.28|1154.18|1172.25|1155.15|1172.43|1155.33|1171.24|1154.14|30
1651760060000|2022-05-05 14:14:20|1172.23|1155.13|1171.38|1154.28|1172.23|1155.13|1171.28|1154.18|22
1651760070000|2022-05-05 14:14:30|1171.33|1154.23|1172.53|1155.43|1172.53|1155.43|1171.33|1154.23|27
1651760080000|2022-05-05 14:14:40|1172.39|1155.29|1172.09|1154.99|1172.39|1155.29|1171.95|1154.85|17
1651760090000|2022-05-05 14:14:50|1172.08|1154.98|1172.17|1155.07|1172.72|1155.62|1172.03|1154.93|26
1651760100000|2022-05-05 14:15:00|1172.19|1155.09|1172.37|1155.27|1172.4|1155.3|1171.86|1154.76|31
1651760110000|2022-05-05 14:15:10|1172.14|1155.04|1172.78|1155.68|1172.78|1155.68|1171.92|1154.82|31
1651760120000|2022-05-05 14:15:20|1172.79|1155.69|1172.17|1155.07|1172.79|1155.69|1172.12|1155.02|20
1651760130000|2022-05-05 14:15:30|1172.15|1155.05|1172.06|1154.96|1172.24|1155.14|1172.05|1154.95|10
1651760140000|2022-05-05 14:15:40|1172.07|1154.97|1172.07|1154.97|1172.08|1154.98|1171.98|1154.88|18
1651760150000|2022-05-05 14:15:50|1172.09|1154.99|1171.91|1154.81|1172.09|1154.99|1171.89|1154.79|14
1651760160000|2022-05-05 14:16:00|1171.9|1154.8|1170.5|1153.4|1171.9|1154.8|1170.5|1153.4|19
1651760170000|2022-05-05 14:16:10|1170.47|1153.37|1169.69|1152.59|1170.47|1153.37|1169.69|1152.59|18
1651760180000|2022-05-05 14:16:20|1169.6|1152.5|1168.43|1151.33|1169.6|1152.5|1168.43|1151.33|16
1651760190000|2022-05-05 14:16:30|1168.57|1151.47|1168.84|1151.74|1169.07|1151.97|1168.5|1151.4|16
1651760200000|2022-05-05 14:16:40|1168.95|1151.85|1168.95|1151.85|1169.02|1151.92|1168.41|1151.31|26
1651760210000|2022-05-05 14:16:50|1168.92|1151.82|1168.58|1151.48|1168.95|1151.85|1168.58|1151.48|15
1651760220000|2022-05-05 14:17:00|1168.47|1151.37|1168.2|1151.1|1168.47|1151.37|1167|1149.9|33
1651760230000|2022-05-05 14:17:10|1168.43|1151.33|1169.59|1152.49|1169.59|1152.49|1168.43|1151.33|21
1651760240000|2022-05-05 14:17:20|1169.51|1152.41|1168.98|1151.88|1169.51|1152.41|1168.31|1151.21|29
1651760250000|2022-05-05 14:17:30|1168.97|1151.87|1168.87|1151.77|1169.05|1151.95|1168.87|1151.77|24
1651760260000|2022-05-05 14:17:40|1168.86|1151.76|1168.14|1151.04|1168.9|1151.8|1167.7|1150.6|27
1651760270000|2022-05-05 14:17:50|1168.13|1151.03|1167.45|1150.35|1168.13|1151.03|1167.45|1150.35|16
1651760280000|2022-05-05 14:18:00|1167.48|1150.38|1167.61|1150.51|1167.61|1150.51|1167.13|1150.03|19
1651760290000|2022-05-05 14:18:10|1167.62|1150.52|1167.02|1149.92|1167.63|1150.53|1166.92|1149.82|27
1651760300000|2022-05-05 14:18:20|1167.08|1149.98|1167.15|1150.05|1167.17|1150.07|1167|1149.9|16
1651760310000|2022-05-05 14:18:30|1167.1|1150|1166.83|1149.73|1167.17|1150.07|1166.83|1149.73|23
1651760320000|2022-05-05 14:18:40|1166.84|1149.74|1165.94|1148.84|1166.84|1149.74|1165.94|1148.84|22
1651760330000|2022-05-05 14:18:50|1165.97|1148.87|1165.1|1148|1165.97|1148.87|1165.1|1148|26
1651760340000|2022-05-05 14:19:00|1165.08|1147.98|1165.16|1148.06|1165.18|1148.08|1165.06|1147.96|21
1651760350000|2022-05-05 14:19:10|1165.14|1148.04|1166.34|1149.24|1166.35|1149.25|1164.79|1147.69|33
1651760360000|2022-05-05 14:19:20|1166.4|1149.3|1167.15|1150.05|1167.15|1150.05|1166.4|1149.3|21
1651760370000|2022-05-05 14:19:30|1167.1|1150|1167.07|1149.97|1167.21|1150.11|1166.87|1149.77|15
1651760380000|2022-05-05 14:19:40|1167.06|1149.96|1166.92|1149.82|1167.06|1149.96|1166.63|1149.53|14
1651760390000|2022-05-05 14:19:50|1166.91|1149.81|1167.11|1150.01|1167.11|1150.01|1166.83|1149.73|15
1651760400000|2022-05-05 14:20:00|1167.21|1150.11|1167.83|1150.73|1168.12|1151.02|1167.19|1150.09|29
1651760410000|2022-05-05 14:20:10|1167.85|1150.75|1167.55|1150.45|1167.89|1150.79|1167.55|1150.45|18
1651760420000|2022-05-05 14:20:20|1167.59|1150.49|1166.82|1149.72|1167.59|1150.49|1166.82|1149.72|22
1651760430000|2022-05-05 14:20:30|1167.21|1150.11|1166.32|1149.22|1167.35|1150.25|1166.32|1149.22|18
1651760440000|2022-05-05 14:20:40|1166.38|1149.28|1166.1|1149|1166.38|1149.28|1166.1|1149|17
1651760450000|2022-05-05 14:20:50|1166.09|1148.99|1165.11|1148.01|1166.09|1148.99|1164.66|1147.56|29
1651760460000|2022-05-05 14:21:00|1165.04|1147.94|1163.51|1146.41|1165.04|1147.94|1163.25|1146.15|21
1651760470000|2022-05-05 14:21:10|1163.49|1146.39|1163.54|1146.44|1164.15|1147.05|1163.29|1146.19|27
1651760480000|2022-05-05 14:21:20|1163.56|1146.46|1164.69|1147.59|1164.69|1147.59|1163.56|1146.46|24
1651760490000|2022-05-05 14:21:30|1164.7|1147.6|1163.96|1146.86|1164.9|1147.8|1163.96|1146.86|26
1651760500000|2022-05-05 14:21:40|1163.93|1146.83|1163.51|1146.41|1164.05|1146.95|1163.51|1146.41|15
1651760510000|2022-05-05 14:21:50|1163.53|1146.43|1163.38|1146.28|1163.66|1146.56|1163.34|1146.24|7
1651760520000|2022-05-05 14:22:00|1163.37|1146.27|1163.23|1146.13|1163.39|1146.29|1162.84|1145.74|25
1651760530000|2022-05-05 14:22:10|1163.26|1146.16|1165.02|1147.92|1165.08|1147.98|1163.26|1146.16|23
1651760540000|2022-05-05 14:22:20|1165.04|1147.94|1164.72|1147.62|1165.04|1147.94|1164.05|1146.95|19
1651760550000|2022-05-05 14:22:30|1164.71|1147.61|1164.4|1147.3|1164.74|1147.64|1164.22|1147.12|24
1651760560000|2022-05-05 14:22:40|1164.38|1147.28|1164.3|1147.2|1164.42|1147.32|1164.3|1147.2|8
1651760570000|2022-05-05 14:22:50|1164.28|1147.18|1162.8|1145.7|1164.28|1147.18|1162.8|1145.7|22
1651760580000|2022-05-05 14:23:00|1162.73|1145.63|1163.02|1145.92|1163.03|1145.93|1162.49|1145.39|16
1651760590000|2022-05-05 14:23:10|1163.01|1145.91|1162.43|1145.33|1163.08|1145.98|1162.43|1145.33|23
1651760600000|2022-05-05 14:23:20|1162.24|1145.14|1160.98|1143.88|1162.24|1145.14|1160.7|1143.6|29
1651760610000|2022-05-05 14:23:30|1161.07|1143.97|1158.83|1141.73|1161.07|1143.97|1158.71|1141.61|33
1651760620000|2022-05-05 14:23:40|1158.82|1141.72|1159.66|1142.56|1159.68|1142.58|1158|1140.9|31
1651760630000|2022-05-05 14:23:50|1159.7|1142.6|1161.19|1144.09|1161.19|1144.09|1159.54|1142.44|32
1651760640000|2022-05-05 14:24:00|1161.21|1144.11|1160.88|1143.78|1161.31|1144.21|1160.48|1143.38|24
1651760650000|2022-05-05 14:24:10|1160.96|1143.86|1161.01|1143.91|1161.16|1144.06|1160.93|1143.83|18
1651760660000|2022-05-05 14:24:20|1160.97|1143.87|1160.06|1142.96|1160.97|1143.87|1159.58|1142.48|19
1651760670000|2022-05-05 14:24:30|1160.08|1142.98|1160.07|1142.97|1160.09|1142.99|1159.64|1142.54|13
1651760680000|2022-05-05 14:24:40|1160.08|1142.98|1159.01|1141.91|1160.08|1142.98|1159.01|1141.91|21
1651760690000|2022-05-05 14:24:50|1159.02|1141.92|1159.96|1142.86|1160.15|1143.05|1159.02|1141.92|17
1651760700000|2022-05-05 14:25:00|1159.97|1142.87|1160.29|1143.19|1160.59|1143.49|1159.83|1142.73|26
1651760710000|2022-05-05 14:25:10|1160.16|1143.06|1160.52|1143.42|1160.52|1143.42|1159.75|1142.65|22
1651760720000|2022-05-05 14:25:20|1160.68|1143.58|1161.68|1144.58|1161.96|1144.86|1160.65|1143.55|27
1651760730000|2022-05-05 14:25:30|1161.7|1144.6|1161.9|1144.8|1161.9|1144.8|1161.13|1144.03|27
1651760740000|2022-05-05 14:25:40|1161.93|1144.83|1162.85|1145.75|1162.92|1145.82|1161.88|1144.78|28
1651760750000|2022-05-05 14:25:50|1162.72|1145.62|1162.71|1145.61|1162.91|1145.81|1162.67|1145.57|17
1651760760000|2022-05-05 14:26:00|1162.87|1145.77|1162.06|1144.96|1162.87|1145.77|1161.97|1144.87|19
1651760770000|2022-05-05 14:26:10|1162.08|1144.98|1163.36|1146.26|1163.37|1146.27|1162.08|1144.98|18
1651760780000|2022-05-05 14:26:20|1163.06|1145.96|1163.07|1145.97|1163.19|1146.09|1162.92|1145.82|22
1651760790000|2022-05-05 14:26:30|1163.08|1145.98|1164.4|1147.3|1164.66|1147.56|1163.08|1145.98|27
1651760800000|2022-05-05 14:26:40|1164.41|1147.31|1165.4|1148.3|1165.4|1148.3|1164.37|1147.27|24
1651760810000|2022-05-05 14:26:50|1165.42|1148.32|1166.29|1149.19|1166.55|1149.45|1165.4|1148.3|24
1651760820000|2022-05-05 14:27:00|1166.15|1149.05|1165.24|1148.14|1166.24|1149.14|1165.21|1148.11|22
1651760830000|2022-05-05 14:27:10|1165.29|1148.19|1164.86|1147.76|1165.52|1148.42|1164.86|1147.76|27
1651760840000|2022-05-05 14:27:20|1164.81|1147.71|1165.21|1148.11|1165.37|1148.27|1164.38|1147.28|28
1651760850000|2022-05-05 14:27:30|1165.2|1148.1|1165.07|1147.97|1165.2|1148.1|1164.81|1147.71|20
1651760860000|2022-05-05 14:27:40|1165.06|1147.96|1165.32|1148.22|1165.65|1148.55|1164.85|1147.75|31
1651760870000|2022-05-05 14:27:50|1165.21|1148.11|1165.04|1147.94|1165.5|1148.4|1165.04|1147.94|27
1651760880000|2022-05-05 14:28:00|1165.1|1148|1164.66|1147.56|1165.15|1148.05|1164.32|1147.22|26
1651760890000|2022-05-05 14:28:10|1164.55|1147.45|1163.39|1146.29|1164.65|1147.55|1163.39|1146.29|18
1651760900000|2022-05-05 14:28:20|1163.38|1146.28|1163.48|1146.38|1163.94|1146.84|1163.34|1146.24|17
1651760910000|2022-05-05 14:28:30|1163.47|1146.37|1163.09|1145.99|1163.47|1146.37|1163.07|1145.97|18
1651760920000|2022-05-05 14:28:40|1163.08|1145.98|1163.14|1146.04|1163.14|1146.04|1163.08|1145.98|9
1651760930000|2022-05-05 14:28:50|1163.61|1146.51|1165.05|1147.95|1165.13|1148.03|1163.57|1146.47|28
1651760940000|2022-05-05 14:29:00|1165.09|1147.99|1165.04|1147.94|1165.09|1147.99|1164.79|1147.69|14
1651760950000|2022-05-05 14:29:10|1165.05|1147.95|1165.04|1147.94|1165.08|1147.98|1164.81|1147.71|18
1651760960000|2022-05-05 14:29:20|1164.95|1147.85|1165.03|1147.93|1165.62|1148.52|1164.74|1147.64|20
1651760970000|2022-05-05 14:29:30|1165.02|1147.92|1163.7|1146.6|1165.08|1147.98|1163.7|1146.6|25
1651760980000|2022-05-05 14:29:40|1163.68|1146.58|1163.53|1146.43|1163.83|1146.73|1163.08|1145.98|34
1651760990000|2022-05-05 14:29:50|1163.97|1146.87|1163.97|1146.87|1164.2|1147.1|1163.71|1146.61|22
1651761000000|2022-05-05 14:30:00|1163.96|1146.86|1164.44|1147.34|1164.44|1147.34|1163.34|1146.24|30
1651761010000|2022-05-05 14:30:10|1164.62|1147.52|1164.63|1147.53|1164.88|1147.78|1164.13|1147.03|27
1651761020000|2022-05-05 14:30:20|1164.61|1147.51|1164.27|1147.17|1164.72|1147.62|1164.25|1147.15|28
1651761030000|2022-05-05 14:30:30|1164.29|1147.19|1164.75|1147.65|1164.89|1147.79|1164.01|1146.91|28
1651761040000|2022-05-05 14:30:40|1164.76|1147.66|1164.87|1147.77|1165.05|1147.95|1164.76|1147.66|19
1651761050000|2022-05-05 14:30:50|1164.84|1147.74|1164.92|1147.82|1165.08|1147.98|1164.7|1147.6|25
1651761060000|2022-05-05 14:31:00|1164.96|1147.86|1164.71|1147.61|1164.96|1147.86|1164.59|1147.49|13
1651761070000|2022-05-05 14:31:10|1164.68|1147.58|1164.69|1147.59|1164.75|1147.65|1164.22|1147.12|16
1651761080000|2022-05-05 14:31:20|1164.49|1147.39|1164.4|1147.3|1164.75|1147.65|1164.25|1147.15|15
1651761090000|2022-05-05 14:31:30|1164.26|1147.16|1163.99|1146.89|1164.27|1147.17|1163.97|1146.87|21
1651761100000|2022-05-05 14:31:40|1164.03|1146.93|1163.09|1145.99|1164.03|1146.93|1163.09|1145.99|17
1651761110000|2022-05-05 14:31:50|1163.13|1146.03|1163.75|1146.65|1163.85|1146.75|1163.11|1146.01|28
1651761120000|2022-05-05 14:32:00|1163.73|1146.63|1163.52|1146.42|1163.75|1146.65|1163.34|1146.24|27
1651761130000|2022-05-05 14:32:10|1163.51|1146.41|1163.06|1145.96|1163.52|1146.42|1163.01|1145.91|18
1651761140000|2022-05-05 14:32:20|1162.84|1145.74|1162.28|1145.18|1162.92|1145.82|1162.26|1145.16|17
1651761150000|2022-05-05 14:32:30|1161.99|1144.89|1162.47|1145.37|1162.55|1145.45|1161.24|1144.14|28
1651761160000|2022-05-05 14:32:40|1162.49|1145.39|1161.08|1143.98|1162.91|1145.81|1161.08|1143.98|32
1651761170000|2022-05-05 14:32:50|1160.97|1143.87|1161.09|1143.99|1161.09|1143.99|1160.97|1143.87|13
1651761180000|2022-05-05 14:33:00|1161.08|1143.98|1160.98|1143.88|1161.11|1144.01|1160.89|1143.79|18
1651761190000|2022-05-05 14:33:10|1161.07|1143.97|1160.2|1143.1|1161.07|1143.97|1160.2|1143.1|14
1651761200000|2022-05-05 14:33:20|1160.18|1143.08|1159.98|1142.88|1160.18|1143.08|1159.44|1142.34|17
1651761210000|2022-05-05 14:33:30|1159.88|1142.78|1159.8|1142.7|1159.88|1142.78|1159.4|1142.3|5
1651761220000|2022-05-05 14:33:40|1159.32|1142.22|1159.08|1141.98|1159.8|1142.7|1159.08|1141.98|7
1651761230000|2022-05-05 14:33:50|1159.07|1141.97|1159.16|1142.06|1159.16|1142.06|1158.52|1141.42|17
1651761240000|2022-05-05 14:34:00|1159.35|1142.25|1159.21|1142.11|1160.04|1142.94|1159.21|1142.11|34
1651761250000|2022-05-05 14:34:10|1159.22|1142.12|1159.02|1141.92|1159.61|1142.51|1159.01|1141.91|27
1651761260000|2022-05-05 14:34:20|1159.04|1141.94|1159.22|1142.12|1159.22|1142.12|1158.94|1141.84|18
1651761270000|2022-05-05 14:34:30|1159.21|1142.11|1158.57|1141.47|1159.23|1142.13|1158.57|1141.47|19
1651761280000|2022-05-05 14:34:40|1158.52|1141.42|1158.12|1141.02|1158.64|1141.54|1158.11|1141.01|19
1651761290000|2022-05-05 14:34:50|1158.09|1140.99|1156.22|1139.12|1158.09|1140.99|1156.06|1138.96|22
1651761300000|2022-05-05 14:35:00|1156.26|1139.16|1155.87|1138.77|1156.3|1139.2|1155.56|1138.46|28
1651761310000|2022-05-05 14:35:10|1155.86|1138.76|1156.73|1139.63|1156.92|1139.82|1155.41|1138.31|35
1651761320000|2022-05-05 14:35:20|1156.77|1139.67|1158.64|1141.54|1158.9|1141.8|1156.77|1139.67|25
1651761330000|2022-05-05 14:35:30|1159.03|1141.93|1160.77|1143.67|1160.77|1143.67|1159.01|1141.91|11
1651761340000|2022-05-05 14:35:40|1160.78|1143.68|1160.51|1143.41|1160.87|1143.77|1160.47|1143.37|21
1651761350000|2022-05-05 14:35:50|1160.52|1143.42|1160.49|1143.39|1160.67|1143.57|1160.13|1143.03|19
1651761360000|2022-05-05 14:36:00|1160.48|1143.38|1160.6|1143.5|1160.63|1143.53|1160.47|1143.37|16
1651761370000|2022-05-05 14:36:10|1160.62|1143.52|1160.47|1143.37|1161.02|1143.92|1160.45|1143.35|19
1651761380000|2022-05-05 14:36:20|1160.45|1143.35|1159.26|1142.16|1160.45|1143.35|1159.26|1142.16|20
1651761390000|2022-05-05 14:36:30|1159.28|1142.18|1159.92|1142.82|1159.94|1142.84|1159.15|1142.05|26
1651761400000|2022-05-05 14:36:40|1159.9|1142.8|1158.4|1141.3|1159.9|1142.8|1158.4|1141.3|23
1651761410000|2022-05-05 14:36:50|1158.9|1141.8|1158.15|1141.05|1158.9|1141.8|1158.15|1141.05|15
1651761420000|2022-05-05 14:37:00|1158.16|1141.06|1157.22|1140.12|1158.23|1141.13|1157.22|1140.12|28
1651761430000|2022-05-05 14:37:10|1157.2|1140.1|1156.18|1139.08|1157.2|1140.1|1156.1|1139|19
1651761440000|2022-05-05 14:37:20|1156.28|1139.18|1157.11|1140.01|1157.67|1140.57|1156.28|1139.18|23
1651761450000|2022-05-05 14:37:30|1157.12|1140.02|1156.94|1139.84|1157.12|1140.02|1156.88|1139.78|21
1651761460000|2022-05-05 14:37:40|1156.97|1139.87|1155.45|1138.35|1157.02|1139.92|1155.42|1138.32|22
1651761470000|2022-05-05 14:37:50|1155.46|1138.36|1156.92|1139.82|1156.97|1139.87|1155.46|1138.36|30
1651761480000|2022-05-05 14:38:00|1156.81|1139.71|1155.54|1138.44|1156.92|1139.82|1155.52|1138.42|15
1651761490000|2022-05-05 14:38:10|1155.57|1138.47|1156.13|1139.03|1156.81|1139.71|1155.57|1138.47|32
1651761500000|2022-05-05 14:38:20|1156.14|1139.04|1156.17|1139.07|1156.17|1139.07|1156.08|1138.98|11
1651761510000|2022-05-05 14:38:30|1156.15|1139.05|1156.12|1139.02|1156.21|1139.11|1155.98|1138.88|21
1651761520000|2022-05-05 14:38:40|1156.15|1139.05|1157.43|1140.33|1157.64|1140.54|1156.06|1138.96|22
1651761530000|2022-05-05 14:38:50|1157.41|1140.31|1157.09|1139.99|1157.62|1140.52|1156.39|1139.29|27
1651761540000|2022-05-05 14:39:00|1157.06|1139.96|1155.84|1138.74|1157.13|1140.03|1155.84|1138.74|21
1651761550000|2022-05-05 14:39:10|1155.95|1138.85|1155|1137.9|1156.07|1138.97|1154.99|1137.89|21
1651761560000|2022-05-05 14:39:20|1155.19|1138.09|1155.96|1138.86|1155.99|1138.89|1155.19|1138.09|20
1651761570000|2022-05-05 14:39:30|1155.98|1138.88|1154.45|1137.35|1155.98|1138.88|1153.99|1136.89|26
1651761580000|2022-05-05 14:39:40|1154.34|1137.24|1153.8|1136.7|1154.34|1137.24|1153.8|1136.7|21
1651761590000|2022-05-05 14:39:50|1153.78|1136.68|1153.03|1135.93|1153.78|1136.68|1152.95|1135.85|23
1651761600000|2022-05-05 14:40:00|1152.91|1135.81|1152.3|1135.2|1153.14|1136.04|1152.27|1135.17|13
1651761610000|2022-05-05 14:40:10|1152.26|1135.16|1151.61|1134.51|1152.26|1135.16|1151.56|1134.46|21
1651761620000|2022-05-05 14:40:20|1152.05|1134.95|1150.9|1133.8|1152.05|1134.95|1150.86|1133.76|19
1651761630000|2022-05-05 14:40:30|1150.94|1133.84|1150.9|1133.8|1151.09|1133.99|1149.52|1132.42|34
1651761640000|2022-05-05 14:40:40|1150.89|1133.79|1151.02|1133.92|1151.02|1133.92|1150.19|1133.09|28
1651761650000|2022-05-05 14:40:50|1150.93|1133.83|1152|1134.9|1152.27|1135.17|1150.93|1133.83|21
1651761660000|2022-05-05 14:41:00|1151.98|1134.88|1151.2|1134.1|1151.99|1134.89|1150.99|1133.89|22
1651761670000|2022-05-05 14:41:10|1151.21|1134.11|1152.08|1134.98|1152.8|1135.7|1151.21|1134.11|31
1651761680000|2022-05-05 14:41:20|1152.09|1134.99|1151.09|1133.99|1152.09|1134.99|1150.97|1133.87|21
1651761690000|2022-05-05 14:41:30|1151.06|1133.96|1149.76|1132.66|1151.06|1133.96|1149.76|1132.66|24
1651761700000|2022-05-05 14:41:40|1149.61|1132.51|1148.96|1131.86|1149.61|1132.51|1147.99|1130.89|29
1651761710000|2022-05-05 14:41:50|1149.08|1131.98|1147.92|1130.82|1149.19|1132.09|1147.92|1130.82|30
1651761720000|2022-05-05 14:42:00|1147.93|1130.83|1148.53|1131.43|1148.71|1131.61|1147.49|1130.39|26
1651761730000|2022-05-05 14:42:10|1148.6|1131.5|1148.91|1131.81|1149.02|1131.92|1148.45|1131.35|27
1651761740000|2022-05-05 14:42:20|1148.93|1131.83|1148.64|1131.54|1148.99|1131.89|1148.19|1131.09|16
1651761750000|2022-05-05 14:42:30|1148.59|1131.49|1148.83|1131.73|1148.85|1131.75|1148.18|1131.08|16
1651761760000|2022-05-05 14:42:40|1148.87|1131.77|1148.2|1131.1|1148.87|1131.77|1148.02|1130.92|14
1651761770000|2022-05-05 14:42:50|1148.09|1130.99|1147.88|1130.78|1148.09|1130.99|1147.28|1130.18|25
1651761780000|2022-05-05 14:43:00|1148.2|1131.1|1148.3|1131.2|1148.4|1131.3|1147.94|1130.84|27
1651761790000|2022-05-05 14:43:10|1148.26|1131.16|1148.35|1131.25|1148.69|1131.59|1148.13|1131.03|29
1651761800000|2022-05-05 14:43:20|1148.37|1131.27|1150.98|1133.88|1151|1133.9|1148.31|1131.21|35
1651761810000|2022-05-05 14:43:30|1151.01|1133.91|1151.69|1134.59|1151.69|1134.59|1151.01|1133.91|22
1651761820000|2022-05-05 14:43:40|1151.61|1134.51|1152.89|1135.79|1153.16|1136.06|1151.5|1134.4|28
1651761830000|2022-05-05 14:43:50|1152.88|1135.78|1152.34|1135.24|1153.03|1135.93|1152.15|1135.05|27
1651761840000|2022-05-05 14:44:00|1152.27|1135.17|1152.94|1135.84|1152.94|1135.84|1152.19|1135.09|20
1651761850000|2022-05-05 14:44:10|1152.93|1135.83|1152.91|1135.81|1153.07|1135.97|1152.61|1135.51|16
1651761860000|2022-05-05 14:44:20|1152.92|1135.82|1154.01|1136.91|1154.09|1136.99|1152.92|1135.82|18
1651761870000|2022-05-05 14:44:30|1154.02|1136.92|1154.45|1137.35|1154.69|1137.59|1153.88|1136.78|15
1651761880000|2022-05-05 14:44:40|1154.2|1137.1|1154.33|1137.23|1154.33|1137.23|1153.93|1136.83|11
1651761890000|2022-05-05 14:44:50|1154.46|1137.36|1155.08|1137.98|1155.2|1138.1|1154.42|1137.32|18
1651761900000|2022-05-05 14:45:00|1155.21|1138.11|1154.97|1137.87|1155.21|1138.11|1154.15|1137.05|27
1651761910000|2022-05-05 14:45:10|1154.99|1137.89|1155.44|1138.34|1155.45|1138.35|1154.92|1137.82|15
1651761920000|2022-05-05 14:45:20|1155.15|1138.05|1156.1|1139|1156.1|1139|1155.15|1138.05|19
1651761930000|2022-05-05 14:45:30|1155.97|1138.87|1155.87|1138.77|1156.15|1139.05|1155.77|1138.67|14
1651761940000|2022-05-05 14:45:40|1155.93|1138.83|1155.18|1138.08|1156.3|1139.2|1155.18|1138.08|28
1651761950000|2022-05-05 14:45:50|1155.16|1138.06|1155.34|1138.24|1155.5|1138.4|1154.89|1137.79|26
1651761960000|2022-05-05 14:46:00|1155.12|1138.02|1155.84|1138.74|1155.97|1138.87|1155.04|1137.94|21
1651761970000|2022-05-05 14:46:10|1155.82|1138.72|1155.09|1137.99|1155.82|1138.72|1155.08|1137.98|25
1651761980000|2022-05-05 14:46:20|1155.08|1137.98|1154.16|1137.06|1155.08|1137.98|1154.03|1136.93|26
1651761990000|2022-05-05 14:46:30|1154.15|1137.05|1155.86|1138.76|1155.87|1138.77|1154.04|1136.94|23
1651762000000|2022-05-05 14:46:40|1155.81|1138.71|1155.51|1138.41|1155.81|1138.71|1155.46|1138.36|19
1651762010000|2022-05-05 14:46:50|1155.57|1138.47|1155.11|1138.01|1155.57|1138.47|1155.06|1137.96|17
1651762020000|2022-05-05 14:47:00|1155.14|1138.04|1154.3|1137.2|1155.15|1138.05|1154.3|1137.2|21
1651762030000|2022-05-05 14:47:10|1154.36|1137.26|1153.64|1136.54|1154.43|1137.33|1153.41|1136.31|23
1651762040000|2022-05-05 14:47:20|1153.61|1136.51|1152.15|1135.05|1153.61|1136.51|1152.15|1135.05|21
1651762050000|2022-05-05 14:47:30|1152.38|1135.28|1151.3|1134.2|1152.54|1135.44|1151.12|1134.02|29
1651762060000|2022-05-05 14:47:40|1151.28|1134.18|1150.23|1133.13|1151.28|1134.18|1149.36|1132.26|24
1651762070000|2022-05-05 14:47:50|1150.22|1133.12|1149.89|1132.79|1150.23|1133.13|1149.89|1132.79|20
1651762080000|2022-05-05 14:48:00|1149.93|1132.83|1149.08|1131.98|1150.4|1133.3|1149.06|1131.96|24
1651762090000|2022-05-05 14:48:10|1149.05|1131.95|1147.98|1130.88|1149.05|1131.95|1147.98|1130.88|33
1651762100000|2022-05-05 14:48:20|1147.96|1130.86|1146.08|1128.98|1148.07|1130.97|1145.91|1128.81|28
1651762110000|2022-05-05 14:48:30|1146.48|1129.38|1146.78|1129.68|1147.33|1130.23|1146.38|1129.28|30
1651762120000|2022-05-05 14:48:40|1146.77|1129.67|1146.3|1129.2|1146.97|1129.87|1145.96|1128.86|25
1651762130000|2022-05-05 14:48:50|1146.2|1129.1|1145.4|1128.3|1146.21|1129.11|1145.1|1128|31
1651762140000|2022-05-05 14:49:00|1145.3|1128.2|1145.18|1128.08|1146.5|1129.4|1145.18|1128.08|31
1651762150000|2022-05-05 14:49:10|1145.17|1128.07|1145.54|1128.44|1145.54|1128.44|1144.9|1127.8|26
1651762160000|2022-05-05 14:49:20|1145.18|1128.08|1146.03|1128.93|1146.03|1128.93|1145.18|1128.08|20
1651762170000|2022-05-05 14:49:30|1146.04|1128.94|1147.11|1130.01|1147.16|1130.06|1146.04|1128.94|16
1651762180000|2022-05-05 14:49:40|1147.02|1129.92|1147.91|1130.81|1148.13|1131.03|1147.02|1129.92|21
1651762190000|2022-05-05 14:49:50|1147.7|1130.6|1147.29|1130.19|1147.73|1130.63|1147.05|1129.95|26
1651762200000|2022-05-05 14:50:00|1147.28|1130.18|1145.97|1128.87|1147.28|1130.18|1145.43|1128.33|30
1651762210000|2022-05-05 14:50:10|1146.06|1128.96|1146.74|1129.64|1146.74|1129.64|1145.41|1128.31|24
1651762220000|2022-05-05 14:50:20|1146.75|1129.65|1147.89|1130.79|1148.03|1130.93|1146.74|1129.64|10
1651762230000|2022-05-05 14:50:30|1147.88|1130.78|1147.12|1130.02|1147.88|1130.78|1147.12|1130.02|4
1651762240000|2022-05-05 14:50:40|1147.15|1130.05|1147.93|1130.83|1147.93|1130.83|1147.15|1130.05|13
1651762250000|2022-05-05 14:50:50|1147.85|1130.75|1147.86|1130.76|1147.86|1130.76|1147.65|1130.55|14
1651762260000|2022-05-05 14:51:00|1147.92|1130.82|1149.73|1132.63|1149.86|1132.76|1147.92|1130.82|27
1651762270000|2022-05-05 14:51:10|1149.72|1132.62|1149.93|1132.83|1149.93|1132.83|1148.96|1131.86|24
1651762280000|2022-05-05 14:51:20|1150.3|1133.2|1150.96|1133.86|1151.15|1134.05|1150.3|1133.2|26
1651762290000|2022-05-05 14:51:30|1150.84|1133.74|1149.95|1132.85|1151.02|1133.92|1149.9|1132.8|20
1651762300000|2022-05-05 14:51:40|1149.96|1132.86|1150.03|1132.93|1150.84|1133.74|1149.9|1132.8|26
1651762310000|2022-05-05 14:51:50|1150.46|1133.36|1150.92|1133.82|1151.7|1134.6|1150.46|1133.36|27
1651762320000|2022-05-05 14:52:00|1150.95|1133.85|1150.08|1132.98|1151.13|1134.03|1150.08|1132.98|25
1651762330000|2022-05-05 14:52:10|1150.1|1133|1150.24|1133.14|1150.25|1133.15|1149.71|1132.61|17
1651762340000|2022-05-05 14:52:20|1150.22|1133.12|1150.23|1133.13|1150.88|1133.78|1150.08|1132.98|26
1651762350000|2022-05-05 14:52:30|1150.12|1133.02|1149.76|1132.66|1150.19|1133.09|1149.64|1132.54|32
1651762360000|2022-05-05 14:52:40|1149.48|1132.38|1149.43|1132.33|1149.88|1132.78|1149.36|1132.26|28
1651762370000|2022-05-05 14:52:50|1148.91|1131.81|1148.68|1131.58|1149.1|1132|1148.61|1131.51|27
1651762380000|2022-05-05 14:53:00|1148.72|1131.62|1149|1131.9|1149.71|1132.61|1148.72|1131.62|38
1651762390000|2022-05-05 14:53:10|1148.98|1131.88|1149|1131.9|1149.46|1132.36|1148.87|1131.77|28
1651762400000|2022-05-05 14:53:20|1149.01|1131.91|1148.74|1131.64|1149.1|1132|1148.33|1131.23|20
1651762410000|2022-05-05 14:53:30|1148.42|1131.32|1149.18|1132.08|1149.49|1132.39|1148.42|1131.32|22
1651762420000|2022-05-05 14:53:40|1149.17|1132.07|1149.03|1131.93|1149.17|1132.07|1148.75|1131.65|27
1651762430000|2022-05-05 14:53:50|1149.02|1131.92|1148.93|1131.83|1149.21|1132.11|1148.62|1131.52|27
1651762440000|2022-05-05 14:54:00|1148.95|1131.85|1149.06|1131.96|1149.43|1132.33|1148.89|1131.79|27
1651762450000|2022-05-05 14:54:10|1149.16|1132.06|1148.76|1131.66|1149.16|1132.06|1148.76|1131.66|18
1651762460000|2022-05-05 14:54:20|1148.96|1131.86|1149.06|1131.96|1149.09|1131.99|1148.93|1131.83|12
1651762470000|2022-05-05 14:54:30|1148.96|1131.86|1149.05|1131.95|1149.51|1132.41|1148.96|1131.86|24
1651762480000|2022-05-05 14:54:40|1149.07|1131.97|1149.38|1132.28|1149.59|1132.49|1149.07|1131.97|23
1651762490000|2022-05-05 14:54:50|1149.33|1132.23|1149.53|1132.43|1149.92|1132.82|1149.05|1131.95|16
1651762500000|2022-05-05 14:55:00|1149.42|1132.32|1149.54|1132.44|1149.55|1132.45|1149.14|1132.04|17
1651762510000|2022-05-05 14:55:10|1149.53|1132.43|1149.63|1132.53|1149.68|1132.58|1149.53|1132.43|18
1651762520000|2022-05-05 14:55:20|1149.68|1132.58|1150.55|1133.45|1151.21|1134.11|1149.68|1132.58|26
1651762530000|2022-05-05 14:55:30|1150.54|1133.44|1150.37|1133.27|1150.59|1133.49|1149.88|1132.78|21
1651762540000|2022-05-05 14:55:40|1150.39|1133.29|1150.27|1133.17|1150.84|1133.74|1150.27|1133.17|25
1651762550000|2022-05-05 14:55:50|1150.29|1133.19|1150|1132.9|1150.68|1133.58|1150|1132.9|19
1651762560000|2022-05-05 14:56:00|1149.9|1132.8|1149.03|1131.93|1149.9|1132.8|1149.03|1131.93|17
1651762570000|2022-05-05 14:56:10|1149.02|1131.92|1149.02|1131.92|1149.12|1132.02|1148.99|1131.89|22
1651762580000|2022-05-05 14:56:20|1149.01|1131.91|1147.37|1130.27|1149.12|1132.02|1147.13|1130.03|24
1651762590000|2022-05-05 14:56:30|1147.71|1130.61|1147.84|1130.74|1147.88|1130.78|1147.71|1130.61|15
1651762600000|2022-05-05 14:56:40|1147.79|1130.69|1147.7|1130.6|1147.86|1130.76|1147.65|1130.55|15
1651762610000|2022-05-05 14:56:50|1147.71|1130.61|1147.09|1129.99|1147.71|1130.61|1146.97|1129.87|27
1651762620000|2022-05-05 14:57:00|1147.14|1130.04|1146.95|1129.85|1147.14|1130.04|1146.95|1129.85|19
1651762630000|2022-05-05 14:57:10|1146.94|1129.84|1146.35|1129.25|1147.08|1129.98|1146.34|1129.24|15
1651762640000|2022-05-05 14:57:20|1146.54|1129.44|1147.35|1130.25|1147.35|1130.25|1146.33|1129.23|17
1651762650000|2022-05-05 14:57:30|1147.28|1130.18|1147.09|1129.99|1147.72|1130.62|1147.01|1129.91|22
1651762660000|2022-05-05 14:57:40|1147.06|1129.96|1146.9|1129.8|1147.06|1129.96|1146.9|1129.8|13
1651762670000|2022-05-05 14:57:50|1146.89|1129.79|1146.06|1128.96|1146.91|1129.81|1145.98|1128.88|14
1651762680000|2022-05-05 14:58:00|1146.05|1128.95|1145.96|1128.86|1146.19|1129.09|1145.91|1128.81|17
1651762690000|2022-05-05 14:58:10|1145.92|1128.82|1146.37|1129.27|1146.37|1129.27|1145.87|1128.77|13
1651762700000|2022-05-05 14:58:20|1146.78|1129.68|1147.35|1130.25|1147.35|1130.25|1146.78|1129.68|22
1651762710000|2022-05-05 14:58:30|1147.36|1130.26|1144.39|1127.29|1147.36|1130.26|1144.18|1127.08|30
1651762720000|2022-05-05 14:58:40|1144.4|1127.3|1145|1127.9|1145.84|1128.74|1144.39|1127.29|26
1651762730000|2022-05-05 14:58:50|1145.07|1127.97|1145.85|1128.75|1145.85|1128.75|1145.07|1127.97|15
1651762740000|2022-05-05 14:59:00|1145.89|1128.79|1146.01|1128.91|1146.07|1128.97|1145.79|1128.69|22
1651762750000|2022-05-05 14:59:10|1146.51|1129.41|1147.92|1130.82|1148.05|1130.95|1146.51|1129.41|33
1651762760000|2022-05-05 14:59:20|1147.94|1130.84|1148.54|1131.44|1148.54|1131.44|1147.94|1130.84|21
1651762770000|2022-05-05 14:59:30|1148.52|1131.42|1148.73|1131.63|1148.78|1131.68|1148.52|1131.42|13
1651762780000|2022-05-05 14:59:40|1148.66|1131.56|1149.06|1131.96|1149.21|1132.11|1148.66|1131.56|29
1651762790000|2022-05-05 14:59:50|1149.07|1131.97|1149.32|1132.22|1149.76|1132.66|1149.07|1131.97|15
1651762800000|2022-05-05 15:00:00|1149.09|1131.99|1147.01|1129.91|1149.09|1131.99|1147.01|1129.91|29
1651762810000|2022-05-05 15:00:10|1147|1129.9|1146.99|1129.89|1147.21|1130.11|1146.6|1129.5|19
1651762820000|2022-05-05 15:00:20|1147|1129.9|1147.35|1130.25|1147.79|1130.69|1147|1129.9|28
1651762830000|2022-05-05 15:00:30|1147.36|1130.26|1147.83|1130.73|1147.88|1130.78|1147.16|1130.06|27
1651762840000|2022-05-05 15:00:40|1147.84|1130.74|1147.92|1130.82|1147.98|1130.88|1147.84|1130.74|12
1651762850000|2022-05-05 15:00:50|1147.93|1130.83|1149.24|1132.14|1149.35|1132.25|1147.93|1130.83|18
1651762860000|2022-05-05 15:01:00|1149.3|1132.2|1149|1131.9|1149.48|1132.38|1148.91|1131.81|24
1651762870000|2022-05-05 15:01:10|1148.89|1131.79|1148.03|1130.93|1148.9|1131.8|1147.95|1130.85|25
1651762880000|2022-05-05 15:01:20|1148|1130.9|1147.03|1129.93|1148.06|1130.96|1147.03|1129.93|14
1651762890000|2022-05-05 15:01:30|1147.04|1129.94|1147.14|1130.04|1147.23|1130.13|1146.99|1129.89|15
1651762900000|2022-05-05 15:01:40|1147.13|1130.03|1146.98|1129.88|1147.19|1130.09|1146.69|1129.59|17
1651762910000|2022-05-05 15:01:50|1146.96|1129.86|1146.05|1128.95|1146.96|1129.86|1145.98|1128.88|12
1651762920000|2022-05-05 15:02:00|1145.97|1128.87|1144.5|1127.4|1145.97|1128.87|1144.46|1127.36|21
1651762930000|2022-05-05 15:02:10|1144.53|1127.43|1143.9|1126.8|1144.85|1127.75|1143.84|1126.74|31
1651762940000|2022-05-05 15:02:20|1143.86|1126.76|1143.65|1126.55|1144.36|1127.26|1143.64|1126.54|14
1651762950000|2022-05-05 15:02:30|1143.64|1126.54|1142.68|1125.58|1143.64|1126.54|1142.6|1125.5|10
1651762960000|2022-05-05 15:02:40|1143.15|1126.05|1142.34|1125.24|1143.59|1126.49|1142.34|1125.24|26
1651762970000|2022-05-05 15:02:50|1142.26|1125.16|1142.22|1125.12|1143.1|1126|1141.97|1124.87|30
1651762980000|2022-05-05 15:03:00|1142.21|1125.11|1142.87|1125.77|1142.88|1125.78|1142.21|1125.11|12
1651762990000|2022-05-05 15:03:10|1142.92|1125.82|1142.2|1125.1|1142.92|1125.82|1141.98|1124.88|19
1651763000000|2022-05-05 15:03:20|1142.22|1125.12|1142.13|1125.03|1142.22|1125.12|1141.99|1124.89|22
1651763010000|2022-05-05 15:03:30|1143.4|1126.3|1143.73|1126.63|1143.73|1126.63|1142.53|1125.43|31
1651763020000|2022-05-05 15:03:40|1143.87|1126.77|1144.3|1127.2|1144.75|1127.65|1143.32|1126.22|34
1651763030000|2022-05-05 15:03:50|1144.26|1127.16|1144.54|1127.44|1144.92|1127.82|1144.23|1127.13|17
1651763040000|2022-05-05 15:04:00|1144.46|1127.36|1144.63|1127.53|1145.24|1128.14|1143.96|1126.86|29
1651763050000|2022-05-05 15:04:10|1144.61|1127.51|1143.29|1126.19|1144.89|1127.79|1143.24|1126.14|31
1651763060000|2022-05-05 15:04:20|1143.34|1126.24|1141.37|1124.27|1143.34|1126.24|1141.36|1124.26|33
1651763070000|2022-05-05 15:04:30|1141.36|1124.26|1142.39|1125.29|1142.39|1125.29|1140.82|1123.72|33
1651763080000|2022-05-05 15:04:40|1143.05|1125.95|1141.96|1124.86|1143.05|1125.95|1141.76|1124.66|32
1651763090000|2022-05-05 15:04:50|1142|1124.9|1141.02|1123.92|1142|1124.9|1141.02|1123.92|29
1651763100000|2022-05-05 15:05:00|1140.85|1123.75|1140.86|1123.76|1140.95|1123.85|1140.29|1123.19|26
1651763110000|2022-05-05 15:05:10|1140.75|1123.65|1140.86|1123.76|1140.88|1123.78|1139.37|1122.27|32
1651763120000|2022-05-05 15:05:20|1140.88|1123.78|1140.99|1123.89|1141.81|1124.71|1140.84|1123.74|27
1651763130000|2022-05-05 15:05:30|1141.05|1123.95|1140.46|1123.36|1141.22|1124.12|1139.18|1122.08|28
1651763140000|2022-05-05 15:05:40|1140.8|1123.7|1140.97|1123.87|1141.24|1124.14|1140.13|1123.03|28
1651763150000|2022-05-05 15:05:50|1140.98|1123.88|1141|1123.9|1141.24|1124.14|1140.49|1123.39|17
1651763160000|2022-05-05 15:06:00|1141.02|1123.92|1140.22|1123.12|1141.15|1124.05|1140.22|1123.12|25
1651763170000|2022-05-05 15:06:10|1140.21|1123.11|1139.55|1122.45|1140.21|1123.11|1139.33|1122.23|27
1651763180000|2022-05-05 15:06:20|1139.45|1122.35|1139.89|1122.79|1139.93|1122.83|1139.06|1121.96|31
1651763190000|2022-05-05 15:06:30|1139.92|1122.82|1138.31|1121.21|1139.94|1122.84|1137.65|1120.55|29
1651763200000|2022-05-05 15:06:40|1138.3|1121.2|1136.36|1119.26|1138.3|1121.2|1136.31|1119.21|25
1651763210000|2022-05-05 15:06:50|1136.26|1119.16|1135.43|1118.33|1136.5|1119.4|1135.43|1118.33|24
1651763220000|2022-05-05 15:07:00|1135.29|1118.19|1134.46|1117.36|1135.29|1118.19|1133.61|1116.51|28
1651763230000|2022-05-05 15:07:10|1134.4|1117.3|1135.29|1118.19|1135.92|1118.82|1134.4|1117.3|24
1651763240000|2022-05-05 15:07:20|1135.27|1118.17|1134.85|1117.75|1135.27|1118.17|1134.05|1116.95|27
1651763250000|2022-05-05 15:07:30|1134.8|1117.7|1134.05|1116.95|1134.8|1117.7|1134|1116.9|29
1651763260000|2022-05-05 15:07:40|1133.9|1116.8|1131.77|1114.67|1133.94|1116.84|1131.77|1114.67|26
1651763270000|2022-05-05 15:07:50|1131.76|1114.66|1130.99|1113.89|1131.99|1114.89|1130.99|1113.89|28
1651763280000|2022-05-05 15:08:00|1130.96|1113.86|1128.18|1111.08|1130.96|1113.86|1127.63|1110.53|27
1651763290000|2022-05-05 15:08:10|1127.51|1110.41|1122.66|1105.56|1127.51|1110.41|1121.84|1104.74|25
1651763300000|2022-05-05 15:08:20|1122.65|1105.55|1118.19|1101.09|1122.65|1105.55|1117.86|1100.76|27
1651763310000|2022-05-05 15:08:30|1118.09|1100.99|1112.56|1095.46|1118.84|1101.74|1112.02|1094.92|27
1651763320000|2022-05-05 15:08:40|1112.39|1095.29|1116.85|1099.75|1116.85|1099.75|1112.2|1095.1|30
1651763330000|2022-05-05 15:08:50|1117.02|1099.92|1120.73|1103.63|1122.73|1105.63|1117.02|1099.92|23
1651763340000|2022-05-05 15:09:00|1122.86|1105.76|1122.71|1105.61|1123.12|1106.02|1121.62|1104.52|35
1651763350000|2022-05-05 15:09:10|1122.56|1105.46|1122.52|1105.42|1123.65|1106.55|1122.06|1104.96|35
1651763360000|2022-05-05 15:09:20|1122.58|1105.48|1119.01|1101.91|1122.58|1105.48|1119.01|1101.91|37
1651763370000|2022-05-05 15:09:30|1118.41|1101.31|1118.49|1101.39|1119.17|1102.07|1118.04|1100.94|33
1651763380000|2022-05-05 15:09:40|1119.14|1102.04|1117.59|1100.49|1120.14|1103.04|1117.59|1100.49|33
1651763390000|2022-05-05 15:09:50|1117.81|1100.71|1119.1|1102|1119.2|1102.1|1117.03|1099.93|33
1651763400000|2022-05-05 15:10:00|1119.07|1101.97|1118.28|1101.18|1119.58|1102.48|1117.91|1100.81|34
1651763410000|2022-05-05 15:10:10|1118.36|1101.26|1120.34|1103.24|1120.34|1103.24|1117.9|1100.8|34
1651763420000|2022-05-05 15:10:20|1119.47|1102.37|1121.53|1104.43|1122.43|1105.33|1119.47|1102.37|35
1651763430000|2022-05-05 15:10:30|1121.54|1104.44|1124.6|1107.5|1125.44|1108.34|1121.54|1104.44|31
1651763440000|2022-05-05 15:10:40|1124.46|1107.36|1125.13|1108.03|1125.43|1108.33|1124.11|1107.01|23
1651763450000|2022-05-05 15:10:50|1125.58|1108.48|1127.59|1110.49|1127.9|1110.8|1124.37|1107.27|29
1651763460000|2022-05-05 15:11:00|1127.6|1110.5|1126.29|1109.19|1127.7|1110.6|1125.42|1108.32|30
1651763470000|2022-05-05 15:11:10|1126.28|1109.18|1127.26|1110.16|1127.33|1110.23|1125.52|1108.42|30
1651763480000|2022-05-05 15:11:20|1127.12|1110.02|1128.21|1111.11|1128.21|1111.11|1126.65|1109.55|25
1651763490000|2022-05-05 15:11:30|1128.93|1111.83|1130.07|1112.97|1130.98|1113.88|1128.48|1111.38|33
1651763500000|2022-05-05 15:11:40|1129.95|1112.85|1129.52|1112.42|1130.49|1113.39|1129|1111.9|32
1651763510000|2022-05-05 15:11:50|1129.51|1112.41|1130.04|1112.94|1130.04|1112.94|1127.81|1110.71|34
1651763520000|2022-05-05 15:12:00|1129.78|1112.68|1132.09|1114.99|1132.09|1114.99|1129.77|1112.67|32
1651763530000|2022-05-05 15:12:10|1132.05|1114.95|1131.04|1113.94|1132.15|1115.05|1130.29|1113.19|32
1651763540000|2022-05-05 15:12:20|1131.05|1113.95|1130.04|1112.94|1131.16|1114.06|1129.7|1112.6|22
1651763550000|2022-05-05 15:12:30|1130.05|1112.95|1130.64|1113.54|1131.1|1114|1129.94|1112.84|27
1651763560000|2022-05-05 15:12:40|1130.66|1113.56|1132.33|1115.23|1132.53|1115.43|1130.55|1113.45|29
1651763570000|2022-05-05 15:12:50|1132.35|1115.25|1130.27|1113.17|1132.91|1115.81|1130.27|1113.17|30
1651763580000|2022-05-05 15:13:00|1130.16|1113.06|1130.15|1113.05|1131.1|1114|1129.85|1112.75|29
1651763590000|2022-05-05 15:13:10|1130.13|1113.03|1128.43|1111.33|1130.19|1113.09|1128.43|1111.33|30
1651763600000|2022-05-05 15:13:20|1128.63|1111.53|1130.03|1112.93|1130.61|1113.51|1128.51|1111.41|36
1651763610000|2022-05-05 15:13:30|1130.06|1112.96|1127.77|1110.67|1130.07|1112.97|1127.77|1110.67|30
1651763620000|2022-05-05 15:13:40|1127.57|1110.47|1126.75|1109.65|1127.97|1110.87|1126.66|1109.56|37
1651763630000|2022-05-05 15:13:50|1127.33|1110.23|1125.71|1108.61|1127.42|1110.32|1125.71|1108.61|33
1651763640000|2022-05-05 15:14:00|1126.18|1109.08|1123.77|1106.67|1126.18|1109.08|1123.76|1106.66|33
1651763650000|2022-05-05 15:14:10|1124.13|1107.03|1123.35|1106.25|1124.13|1107.03|1122.87|1105.77|34
1651763660000|2022-05-05 15:14:20|1123.32|1106.22|1124.09|1106.99|1124.34|1107.24|1123.32|1106.22|27
1651763670000|2022-05-05 15:14:30|1124.12|1107.02|1123.5|1106.4|1124.21|1107.11|1123.48|1106.38|33
1651763680000|2022-05-05 15:14:40|1123.49|1106.39|1123.65|1106.55|1124.15|1107.05|1122.75|1105.65|27
1651763690000|2022-05-05 15:14:50|1123.73|1106.63|1123.96|1106.86|1124.07|1106.97|1123.29|1106.19|34
1651763700000|2022-05-05 15:15:00|1123.97|1106.87|1123.16|1106.06|1123.99|1106.89|1122.83|1105.73|29
1651763710000|2022-05-05 15:15:10|1123.12|1106.02|1123.12|1106.02|1123.25|1106.15|1122.73|1105.63|20
1651763720000|2022-05-05 15:15:20|1123.14|1106.04|1123.21|1106.11|1123.25|1106.15|1122.51|1105.41|19
1651763730000|2022-05-05 15:15:30|1122.51|1105.41|1121.01|1103.91|1122.63|1105.53|1120.79|1103.69|32
1651763740000|2022-05-05 15:15:40|1120.87|1103.77|1119.44|1102.34|1120.87|1103.77|1119.33|1102.23|31
1651763750000|2022-05-05 15:15:50|1119.45|1102.35|1118.08|1100.98|1119.45|1102.35|1117.6|1100.5|27
1651763760000|2022-05-05 15:16:00|1118.09|1100.99|1118.46|1101.36|1118.46|1101.36|1117.77|1100.67|27
1651763770000|2022-05-05 15:16:10|1118.34|1101.24|1118.19|1101.09|1118.52|1101.42|1117.89|1100.79|30
1651763780000|2022-05-05 15:16:20|1118.16|1101.06|1116.73|1099.63|1118.17|1101.07|1116.26|1099.16|30
1651763790000|2022-05-05 15:16:30|1116.33|1099.23|1115.36|1098.26|1116.33|1099.23|1115.14|1098.04|29
1651763800000|2022-05-05 15:16:40|1115.37|1098.27|1113.14|1096.04|1115.37|1098.27|1112.97|1095.87|30
1651763810000|2022-05-05 15:16:50|1113.29|1096.19|1115.97|1098.87|1116.14|1099.04|1113.29|1096.19|35
1651763820000|2022-05-05 15:17:00|1115.81|1098.71|1116.59|1099.49|1116.59|1099.49|1115.42|1098.32|26
1651763830000|2022-05-05 15:17:10|1116.58|1099.48|1117.72|1100.62|1118.55|1101.45|1116.29|1099.19|30
1651763840000|2022-05-05 15:17:20|1117.76|1100.66|1117.77|1100.67|1117.77|1100.67|1116.46|1099.36|17
1651763850000|2022-05-05 15:17:30|1117.78|1100.68|1119.72|1102.62|1120.48|1103.38|1117.78|1100.68|32
1651763860000|2022-05-05 15:17:40|1119.75|1102.65|1120.11|1103.01|1120.11|1103.01|1119.75|1102.65|20
1651763870000|2022-05-05 15:17:50|1120.12|1103.02|1122.38|1105.28|1122.48|1105.38|1120.12|1103.02|28
1651763880000|2022-05-05 15:18:00|1122.12|1105.02|1122.83|1105.73|1123.72|1106.62|1122.12|1105.02|23
1651763890000|2022-05-05 15:18:10|1122.73|1105.63|1124.49|1107.39|1124.5|1107.4|1122.54|1105.44|34
1651763900000|2022-05-05 15:18:20|1124.5|1107.4|1123.81|1106.71|1124.81|1107.71|1123.81|1106.71|17
1651763910000|2022-05-05 15:18:30|1123.65|1106.55|1125.1|1108|1125.44|1108.34|1123.65|1106.55|28
1651763920000|2022-05-05 15:18:40|1124.99|1107.89|1123.89|1106.79|1124.99|1107.89|1123.35|1106.25|27
1651763930000|2022-05-05 15:18:50|1124.02|1106.92|1124.99|1107.89|1125.2|1108.1|1124.02|1106.92|20
1651763940000|2022-05-05 15:19:00|1125.01|1107.91|1124.63|1107.53|1125.5|1108.4|1124.63|1107.53|29
1651763950000|2022-05-05 15:19:10|1124.64|1107.54|1123.63|1106.53|1124.64|1107.54|1123.63|1106.53|13
1651763960000|2022-05-05 15:19:20|1123.62|1106.52|1123.52|1106.42|1123.69|1106.59|1123.3|1106.2|16
1651763970000|2022-05-05 15:19:30|1123.5|1106.4|1122.83|1105.73|1123.67|1106.57|1122.05|1104.95|28
1651763980000|2022-05-05 15:19:40|1122.84|1105.74|1122.69|1105.59|1123.85|1106.75|1122.69|1105.59|35
1651763990000|2022-05-05 15:19:50|1122.54|1105.44|1121.87|1104.77|1122.54|1105.44|1121.87|1104.77|20
1651764000000|2022-05-05 15:20:00|1121.91|1104.81|1122.04|1104.94|1123.06|1105.96|1121.91|1104.81|31
1651764010000|2022-05-05 15:20:10|1121.98|1104.88|1119.3|1102.2|1121.98|1104.88|1119.3|1102.2|35
1651764020000|2022-05-05 15:20:20|1119.15|1102.05|1118.7|1101.6|1119.16|1102.06|1118.05|1100.95|29
1651764030000|2022-05-05 15:20:30|1118.67|1101.57|1120.26|1103.16|1120.26|1103.16|1118.56|1101.46|25
1651764040000|2022-05-05 15:20:40|1120.09|1102.99|1120.41|1103.31|1120.41|1103.31|1119.26|1102.16|27
1651764050000|2022-05-05 15:20:50|1120.42|1103.32|1119.05|1101.95|1120.42|1103.32|1119.05|1101.95|22
1651764060000|2022-05-05 15:21:00|1119|1101.9|1118.75|1101.65|1119.04|1101.94|1118.38|1101.28|18
1651764070000|2022-05-05 15:21:10|1118.77|1101.67|1119.45|1102.35|1119.57|1102.47|1118.77|1101.67|20
1651764080000|2022-05-05 15:21:20|1119.46|1102.36|1119.65|1102.55|1119.67|1102.57|1119.39|1102.29|22
1651764090000|2022-05-05 15:21:30|1119.66|1102.56|1120.62|1103.52|1120.74|1103.64|1119.14|1102.04|27
1651764100000|2022-05-05 15:21:40|1120.74|1103.64|1121.69|1104.59|1121.86|1104.76|1120.65|1103.55|28
1651764110000|2022-05-05 15:21:50|1121.7|1104.6|1121.09|1103.99|1121.99|1104.89|1121.01|1103.91|24
1651764120000|2022-05-05 15:22:00|1120.92|1103.82|1121.71|1104.61|1121.8|1104.7|1120.68|1103.58|25
1651764130000|2022-05-05 15:22:10|1121.86|1104.76|1121.36|1104.26|1122.13|1105.03|1121.36|1104.26|27
1651764140000|2022-05-05 15:22:20|1121.42|1104.32|1121.33|1104.23|1122.03|1104.93|1121.32|1104.22|27
1651764150000|2022-05-05 15:22:30|1121.32|1104.22|1121.33|1104.23|1121.95|1104.85|1121.14|1104.04|27
1651764160000|2022-05-05 15:22:40|1121.23|1104.13|1118.86|1101.76|1121.23|1104.13|1118.86|1101.76|25
1651764170000|2022-05-05 15:22:50|1118.94|1101.84|1118.99|1101.89|1119.17|1102.07|1118.64|1101.54|30
1651764180000|2022-05-05 15:23:00|1118.97|1101.87|1118.03|1100.93|1119.5|1102.4|1118.01|1100.91|30
1651764190000|2022-05-05 15:23:10|1118|1100.9|1117.27|1100.17|1118.05|1100.95|1117.27|1100.17|15
1651764200000|2022-05-05 15:23:20|1117.29|1100.19|1117.56|1100.46|1117.76|1100.66|1116.57|1099.47|29
1651764210000|2022-05-05 15:23:30|1117.58|1100.48|1117.07|1099.97|1118.08|1100.98|1117.03|1099.93|29
1651764220000|2022-05-05 15:23:40|1117.01|1099.91|1116.46|1099.36|1117.01|1099.91|1116.05|1098.95|22
1651764230000|2022-05-05 15:23:50|1116.4|1099.3|1116.01|1098.91|1116.5|1099.4|1115.96|1098.86|15
1651764240000|2022-05-05 15:24:00|1116.05|1098.95|1116.2|1099.1|1117.05|1099.95|1116.05|1098.95|28
1651764250000|2022-05-05 15:24:10|1116.19|1099.09|1115.39|1098.29|1116.22|1099.12|1115.28|1098.18|21
1651764260000|2022-05-05 15:24:20|1115.38|1098.28|1113.15|1096.05|1115.38|1098.28|1112.73|1095.63|30
1651764270000|2022-05-05 15:24:30|1113.14|1096.04|1113.16|1096.06|1113.27|1096.17|1112.31|1095.21|26
1651764280000|2022-05-05 15:24:40|1113.25|1096.15|1112.65|1095.55|1113.25|1096.15|1112.16|1095.06|20
1651764290000|2022-05-05 15:24:50|1112.64|1095.54|1111.18|1094.08|1112.79|1095.69|1110.99|1093.89|24
1651764300000|2022-05-05 15:25:00|1111.05|1093.95|1112.04|1094.94|1112.16|1095.06|1111.05|1093.95|15
1651764310000|2022-05-05 15:25:10|1112.03|1094.93|1112.08|1094.98|1112.38|1095.28|1111.97|1094.87|21
1651764320000|2022-05-05 15:25:20|1112.06|1094.96|1111.5|1094.4|1112.06|1094.96|1111.23|1094.13|20
1651764330000|2022-05-05 15:25:30|1111.22|1094.12|1110.14|1093.04|1111.24|1094.14|1110.14|1093.04|17
1651764340000|2022-05-05 15:25:40|1110.11|1093.01|1109.08|1091.98|1110.19|1093.09|1109.08|1091.98|21
1651764350000|2022-05-05 15:25:50|1109.04|1091.94|1106.93|1089.83|1109.04|1091.94|1106.58|1089.48|26
1651764360000|2022-05-05 15:26:00|1106.9|1089.8|1108.17|1091.07|1108.17|1091.07|1106.27|1089.17|29
1651764370000|2022-05-05 15:26:10|1108.27|1091.17|1108.98|1091.88|1109.77|1092.67|1108.27|1091.17|27
1651764380000|2022-05-05 15:26:20|1108.99|1091.89|1110.57|1093.47|1110.75|1093.65|1108.71|1091.61|27
1651764390000|2022-05-05 15:26:30|1110.6|1093.5|1111.15|1094.05|1111.65|1094.55|1110.55|1093.45|37
1651764400000|2022-05-05 15:26:40|1110.86|1093.76|1108.86|1091.76|1111.11|1094.01|1108.79|1091.69|20
1651764410000|2022-05-05 15:26:50|1108.88|1091.78|1108.01|1090.91|1109.09|1091.99|1108.01|1090.91|33
1651764420000|2022-05-05 15:27:00|1107.95|1090.85|1107.47|1090.37|1107.97|1090.87|1106.53|1089.43|28
1651764430000|2022-05-05 15:27:10|1107.4|1090.3|1106.97|1089.87|1107.66|1090.56|1105.79|1088.69|33
1651764440000|2022-05-05 15:27:20|1107.06|1089.96|1107.44|1090.34|1107.44|1090.34|1106.67|1089.57|31
1651764450000|2022-05-05 15:27:30|1107.46|1090.36|1106.9|1089.8|1107.64|1090.54|1106.72|1089.62|21
1651764460000|2022-05-05 15:27:40|1106.97|1089.87|1107.53|1090.43|1107.58|1090.48|1106.97|1089.87|14
1651764470000|2022-05-05 15:27:50|1106.91|1089.81|1107.52|1090.42|1107.62|1090.52|1106.91|1089.81|23
1651764480000|2022-05-05 15:28:00|1107.53|1090.43|1107.86|1090.76|1108.46|1091.36|1107.42|1090.32|24
1651764490000|2022-05-05 15:28:10|1107.85|1090.75|1107.88|1090.78|1108.25|1091.15|1107.81|1090.71|23
1651764500000|2022-05-05 15:28:20|1107.93|1090.83|1107.13|1090.03|1107.98|1090.88|1107.11|1090.01|24
1651764510000|2022-05-05 15:28:30|1107.15|1090.05|1107.05|1089.95|1107.33|1090.23|1106.89|1089.79|21
1651764520000|2022-05-05 15:28:40|1107.12|1090.02|1106.83|1089.73|1107.14|1090.04|1106.77|1089.67|20
1651764530000|2022-05-05 15:28:50|1106.26|1089.16|1106.62|1089.52|1106.76|1089.66|1106.14|1089.04|19
1651764540000|2022-05-05 15:29:00|1106.3|1089.2|1107.85|1090.75|1107.97|1090.87|1106.29|1089.19|29
1651764550000|2022-05-05 15:29:10|1107.84|1090.74|1106.89|1089.79|1107.84|1090.74|1106.69|1089.59|31
1651764560000|2022-05-05 15:29:20|1106.81|1089.71|1106.43|1089.33|1107.23|1090.13|1106.28|1089.18|29
1651764570000|2022-05-05 15:29:30|1106.95|1089.85|1107.1|1090|1107.2|1090.1|1106.95|1089.85|22
1651764580000|2022-05-05 15:29:40|1107.65|1090.55|1108.15|1091.05|1108.39|1091.29|1107.2|1090.1|23
1651764590000|2022-05-05 15:29:50|1108.17|1091.07|1110.06|1092.96|1110.06|1092.96|1108.17|1091.07|24
1651764600000|2022-05-05 15:30:00|1110.31|1093.21|1109.31|1092.21|1110.31|1093.21|1108.19|1091.09|34
1651764610000|2022-05-05 15:30:10|1108.92|1091.82|1109.37|1092.27|1109.55|1092.45|1108.88|1091.78|19
1651764620000|2022-05-05 15:30:20|1109.39|1092.29|1109.93|1092.83|1110.5|1093.4|1109.38|1092.28|27
1651764630000|2022-05-05 15:30:30|1109.92|1092.82|1108.7|1091.6|1109.99|1092.89|1108.27|1091.17|29
1651764640000|2022-05-05 15:30:40|1108.79|1091.69|1108.08|1090.98|1108.88|1091.78|1107.56|1090.46|32
1651764650000|2022-05-05 15:30:50|1108.07|1090.97|1108.09|1090.99|1108.09|1090.99|1107.61|1090.51|24
1651764660000|2022-05-05 15:31:00|1108.1|1091|1107.32|1090.22|1108.1|1091|1107.15|1090.05|21
1651764670000|2022-05-05 15:31:10|1107.18|1090.08|1107.86|1090.76|1107.86|1090.76|1107.12|1090.02|21
1651764680000|2022-05-05 15:31:20|1107.96|1090.86|1108.15|1091.05|1108.53|1091.43|1107.96|1090.86|34
1651764690000|2022-05-05 15:31:30|1108.11|1091.01|1107.9|1090.8|1108.14|1091.04|1107.13|1090.03|16
1651764700000|2022-05-05 15:31:40|1107.69|1090.59|1108.61|1091.51|1108.61|1091.51|1107.69|1090.59|19
1651764710000|2022-05-05 15:31:50|1108.63|1091.53|1111.79|1094.69|1111.82|1094.72|1108.63|1091.53|32
1651764720000|2022-05-05 15:32:00|1111.97|1094.87|1112.75|1095.65|1112.75|1095.65|1111.91|1094.81|27
1651764730000|2022-05-05 15:32:10|1112.9|1095.8|1115.22|1098.12|1115.26|1098.16|1112.9|1095.8|27
1651764740000|2022-05-05 15:32:20|1114.97|1097.87|1115.4|1098.3|1115.42|1098.32|1114.62|1097.52|26
1651764750000|2022-05-05 15:32:30|1115.37|1098.27|1113.3|1096.2|1115.37|1098.27|1112.42|1095.32|30
1651764760000|2022-05-05 15:32:40|1113.31|1096.21|1113.57|1096.47|1113.81|1096.71|1112.77|1095.67|25
1651764770000|2022-05-05 15:32:50|1113.95|1096.85|1116.68|1099.58|1116.68|1099.58|1113.74|1096.64|32
1651764780000|2022-05-05 15:33:00|1116.69|1099.59|1116.35|1099.25|1116.69|1099.59|1115.31|1098.21|28
1651764790000|2022-05-05 15:33:10|1117.22|1100.12|1116.54|1099.44|1117.3|1100.2|1115.91|1098.81|28
1651764800000|2022-05-05 15:33:20|1116.56|1099.46|1116.37|1099.27|1116.86|1099.76|1116.21|1099.11|19
1651764810000|2022-05-05 15:33:30|1116.56|1099.46|1115.05|1097.95|1116.56|1099.46|1114.95|1097.85|23
1651764820000|2022-05-05 15:33:40|1115.35|1098.25|1113.93|1096.83|1115.39|1098.29|1113.93|1096.83|33
1651764830000|2022-05-05 15:33:50|1114.17|1097.07|1114.19|1097.09|1114.28|1097.18|1114.14|1097.04|16
1651764840000|2022-05-05 15:34:00|1114.09|1096.99|1113.74|1096.64|1114.09|1096.99|1112.9|1095.8|30
1651764850000|2022-05-05 15:34:10|1113.73|1096.63|1113|1095.9|1113.73|1096.63|1112.7|1095.6|24
1651764860000|2022-05-05 15:34:20|1112.95|1095.85|1112.88|1095.78|1112.99|1095.89|1112|1094.9|27
1651764870000|2022-05-05 15:34:30|1112.84|1095.74|1112.71|1095.61|1112.91|1095.81|1112.54|1095.44|17
1651764880000|2022-05-05 15:34:40|1112.68|1095.58|1112.62|1095.52|1112.91|1095.81|1112.37|1095.27|23
1651764890000|2022-05-05 15:34:50|1112.81|1095.71|1112.31|1095.21|1112.96|1095.86|1112.31|1095.21|30
1651764900000|2022-05-05 15:35:00|1112.29|1095.19|1112.52|1095.42|1112.61|1095.51|1112.04|1094.94|24
1651764910000|2022-05-05 15:35:10|1112.66|1095.56|1112.66|1095.56|1112.76|1095.66|1112.17|1095.07|25
1651764920000|2022-05-05 15:35:20|1112.67|1095.57|1112.41|1095.31|1112.97|1095.87|1112.41|1095.31|19
1651764930000|2022-05-05 15:35:30|1112.52|1095.42|1113.09|1095.99|1113.81|1096.71|1112.21|1095.11|27
1651764940000|2022-05-05 15:35:40|1113.08|1095.98|1112.99|1095.89|1113.12|1096.02|1112.94|1095.84|10
1651764950000|2022-05-05 15:35:50|1112.97|1095.87|1112.77|1095.67|1113.02|1095.92|1112.65|1095.55|13
1651764960000|2022-05-05 15:36:00|1113.1|1096|1112.9|1095.8|1113.1|1096|1112.83|1095.73|8
1651764970000|2022-05-05 15:36:10|1112.85|1095.75|1113.03|1095.93|1113.09|1095.99|1112.68|1095.58|16
1651764980000|2022-05-05 15:36:20|1112.96|1095.86|1113.2|1096.1|1113.21|1096.11|1112.88|1095.78|16
1651764990000|2022-05-05 15:36:30|1113.56|1096.46|1113.73|1096.63|1113.83|1096.73|1113.56|1096.46|9
1651765000000|2022-05-05 15:36:40|1113.76|1096.66|1114.55|1097.45|1114.61|1097.51|1113.76|1096.66|13
1651765010000|2022-05-05 15:36:50|1114.75|1097.65|1115.44|1098.34|1115.45|1098.35|1114.75|1097.65|6
1651765020000|2022-05-05 15:37:00|1115.62|1098.52|1117.76|1100.66|1117.76|1100.66|1115.62|1098.52|17
1651765030000|2022-05-05 15:37:10|1118.18|1101.08|1119|1101.9|1119.29|1102.19|1118.02|1100.92|18
1651765040000|2022-05-05 15:37:20|1118.97|1101.87|1118.25|1101.15|1118.97|1101.87|1118.15|1101.05|14
1651765050000|2022-05-05 15:37:30|1118.26|1101.16|1118.67|1101.57|1118.76|1101.66|1118.25|1101.15|12
1651765060000|2022-05-05 15:37:40|1118.68|1101.58|1118.51|1101.41|1119.06|1101.96|1118.44|1101.34|16
1651765070000|2022-05-05 15:37:50|1118.49|1101.39|1119.6|1102.5|1119.6|1102.5|1118.49|1101.39|9
1651765080000|2022-05-05 15:38:00|1119.7|1102.6|1118.61|1101.51|1119.73|1102.63|1118.61|1101.51|14
1651765090000|2022-05-05 15:38:10|1118.63|1101.53|1118.18|1101.08|1118.63|1101.53|1117.56|1100.46|13
1651765100000|2022-05-05 15:38:20|1118.2|1101.1|1118.22|1101.12|1118.6|1101.5|1118.2|1101.1|11
1651765110000|2022-05-05 15:38:30|1118.18|1101.08|1118.27|1101.17|1118.27|1101.17|1117.96|1100.86|12
1651765120000|2022-05-05 15:38:40|1118.28|1101.18|1118.18|1101.08|1118.6|1101.5|1118.18|1101.08|5
1651765130000|2022-05-05 15:38:50|1118.04|1100.94|1118.86|1101.76|1118.86|1101.76|1117.94|1100.84|13
1651765140000|2022-05-05 15:39:00|1118.73|1101.63|1119.19|1102.09|1119.51|1102.41|1118.72|1101.62|20
1651765150000|2022-05-05 15:39:10|1119.18|1102.08|1117.95|1100.85|1119.18|1102.08|1117.5|1100.4|21
1651765160000|2022-05-05 15:39:20|1117.97|1100.87|1117.21|1100.11|1118.16|1101.06|1117.21|1100.11|13
1651765170000|2022-05-05 15:39:30|1117.2|1100.1|1117.03|1099.93|1117.49|1100.39|1116.99|1099.89|23
1651765180000|2022-05-05 15:39:40|1117.01|1099.91|1116.96|1099.86|1117.09|1099.99|1116.86|1099.76|18
1651765190000|2022-05-05 15:39:50|1116.94|1099.84|1114.92|1097.82|1117|1099.9|1114.92|1097.82|19
1651765200000|2022-05-05 15:40:00|1114.91|1097.81|1115.68|1098.58|1116.09|1098.99|1114.77|1097.67|29
1651765210000|2022-05-05 15:40:10|1115.67|1098.57|1114.43|1097.33|1116.15|1099.05|1114.34|1097.24|35
1651765220000|2022-05-05 15:40:20|1114.41|1097.31|1114.3|1097.2|1114.74|1097.64|1114.26|1097.16|25
1651765230000|2022-05-05 15:40:30|1114.26|1097.16|1114.07|1096.97|1114.29|1097.19|1113.92|1096.82|19
1651765240000|2022-05-05 15:40:40|1114.15|1097.05|1114.45|1097.35|1115|1097.9|1114.15|1097.05|29
1651765250000|2022-05-05 15:40:50|1114.44|1097.34|1113.59|1096.49|1114.53|1097.43|1113.59|1096.49|8
1651765260000|2022-05-05 15:41:00|1113.62|1096.52|1113.46|1096.36|1113.7|1096.6|1113.2|1096.1|11
1651765270000|2022-05-05 15:41:10|1113.53|1096.43|1113.5|1096.4|1113.96|1096.86|1113.45|1096.35|8
1651765280000|2022-05-05 15:41:20|1113.48|1096.38|1112.82|1095.72|1113.5|1096.4|1112.82|1095.72|18
1651765290000|2022-05-05 15:41:30|1113.1|1096|1112.6|1095.5|1113.11|1096.01|1112.6|1095.5|9
1651765300000|2022-05-05 15:41:40|1112.76|1095.66|1112.6|1095.5|1112.81|1095.71|1112.6|1095.5|3
1651765310000|2022-05-05 15:41:50|1112.52|1095.42|1112.62|1095.52|1112.86|1095.76|1112.52|1095.42|7
1651765320000|2022-05-05 15:42:00|1112.77|1095.67|1112.41|1095.31|1112.77|1095.67|1112.41|1095.31|12
1651765330000|2022-05-05 15:42:10|1112.4|1095.3|1112.74|1095.64|1112.78|1095.68|1111.54|1094.44|18
1651765340000|2022-05-05 15:42:20|1112.55|1095.45|1111.67|1094.57|1112.55|1095.45|1111.67|1094.57|22
1651765350000|2022-05-05 15:42:30|1111.69|1094.59|1111.13|1094.03|1111.74|1094.64|1111.13|1094.03|13
1651765360000|2022-05-05 15:42:40|1111.19|1094.09|1110.73|1093.63|1111.19|1094.09|1110.73|1093.63|20
1651765370000|2022-05-05 15:42:50|1110.83|1093.73|1108.88|1091.78|1110.83|1093.73|1108.75|1091.65|29
1651765380000|2022-05-05 15:43:00|1109.11|1092.01|1108.47|1091.37|1109.17|1092.07|1108.32|1091.22|27
1651765390000|2022-05-05 15:43:10|1108.59|1091.49|1108.16|1091.06|1108.61|1091.51|1108.04|1090.94|19
1651765400000|2022-05-05 15:43:20|1108.18|1091.08|1108.52|1091.42|1109.1|1092|1108.12|1091.02|25
1651765410000|2022-05-05 15:43:30|1108.56|1091.46|1108.05|1090.95|1108.77|1091.67|1107.98|1090.88|23
1651765420000|2022-05-05 15:43:40|1107.95|1090.85|1107.67|1090.57|1107.95|1090.85|1107.2|1090.1|20
1651765430000|2022-05-05 15:43:50|1107.37|1090.27|1107.61|1090.51|1107.94|1090.84|1107.33|1090.23|24
1651765440000|2022-05-05 15:44:00|1107.62|1090.52|1107.16|1090.06|1107.67|1090.57|1107.1|1090|16
1651765450000|2022-05-05 15:44:10|1107.1|1090|1107.05|1089.95|1107.11|1090.01|1107.05|1089.95|11
1651765460000|2022-05-05 15:44:20|1107.03|1089.93|1106.35|1089.25|1107.03|1089.93|1106.11|1089.01|22
1651765470000|2022-05-05 15:44:30|1106.34|1089.24|1106.23|1089.13|1106.38|1089.28|1106.1|1089|26
1651765480000|2022-05-05 15:44:40|1106.18|1089.08|1106.17|1089.07|1106.34|1089.24|1106.15|1089.05|16
1651765490000|2022-05-05 15:44:50|1106.16|1089.06|1106.04|1088.94|1106.16|1089.06|1106.04|1088.94|5
1651765500000|2022-05-05 15:45:00|1105.92|1088.82|1105.14|1088.04|1105.92|1088.82|1105.14|1088.04|9
1651765510000|2022-05-05 15:45:10|1105.15|1088.05|1106.25|1089.15|1106.25|1089.15|1105.15|1088.05|16
1651765520000|2022-05-05 15:45:20|1106.18|1089.08|1105.69|1088.59|1106.18|1089.08|1105.69|1088.59|13
1651765530000|2022-05-05 15:45:30|1105.68|1088.58|1105.03|1087.93|1105.68|1088.58|1104.52|1087.42|17
1651765540000|2022-05-05 15:45:40|1104.92|1087.82|1104.37|1087.27|1104.92|1087.82|1104.24|1087.14|18
1651765550000|2022-05-05 15:45:50|1104.56|1087.46|1104.31|1087.21|1104.78|1087.68|1104.31|1087.21|13
1651765560000|2022-05-05 15:46:00|1104.34|1087.24|1104.3|1087.2|1104.39|1087.29|1104.19|1087.09|10
1651765570000|2022-05-05 15:46:10|1104.31|1087.21|1105.06|1087.96|1105.1|1088|1104.29|1087.19|23
1651765580000|2022-05-05 15:46:20|1105.05|1087.95|1104.3|1087.2|1105.05|1087.95|1104.3|1087.2|16
1651765590000|2022-05-05 15:46:30|1104.32|1087.22|1104.32|1087.22|1104.49|1087.39|1104.22|1087.12|23
1651765600000|2022-05-05 15:46:40|1104.27|1087.17|1104.35|1087.25|1104.46|1087.36|1104.25|1087.15|14
1651765610000|2022-05-05 15:46:50|1104.34|1087.24|1103.21|1086.11|1104.34|1087.24|1103.08|1085.98|31
1651765620000|2022-05-05 15:47:00|1103.08|1085.98|1103.14|1086.04|1103.14|1086.04|1102.82|1085.72|18
1651765630000|2022-05-05 15:47:10|1103.18|1086.08|1102.53|1085.43|1103.18|1086.08|1102.33|1085.23|24
1651765640000|2022-05-05 15:47:20|1102.42|1085.32|1102.34|1085.24|1102.63|1085.53|1102.13|1085.03|24
1651765650000|2022-05-05 15:47:30|1102.13|1085.03|1102.97|1085.87|1102.97|1085.87|1102.09|1084.99|19
1651765660000|2022-05-05 15:47:40|1102.99|1085.89|1104.2|1087.1|1104.27|1087.17|1102.84|1085.74|22
1651765670000|2022-05-05 15:47:50|1104.25|1087.15|1104.93|1087.83|1105.48|1088.38|1104.25|1087.15|27
1651765680000|2022-05-05 15:48:00|1104.95|1087.85|1103.82|1086.72|1105.46|1088.36|1103.82|1086.72|29
1651765690000|2022-05-05 15:48:10|1103.81|1086.71|1103.57|1086.47|1103.81|1086.71|1103.19|1086.09|22
1651765700000|2022-05-05 15:48:20|1103.43|1086.33|1104.12|1087.02|1104.51|1087.41|1103.4|1086.3|16
1651765710000|2022-05-05 15:48:30|1104.13|1087.03|1103.17|1086.07|1104.21|1087.11|1103.17|1086.07|25
1651765720000|2022-05-05 15:48:40|1103.15|1086.05|1103.17|1086.07|1103.2|1086.1|1103.14|1086.04|6
1651765730000|2022-05-05 15:48:50|1103.34|1086.24|1103.2|1086.1|1103.64|1086.54|1103.14|1086.04|22
1651765740000|2022-05-05 15:49:00|1103.18|1086.08|1103.26|1086.16|1103.35|1086.25|1103.17|1086.07|22
1651765750000|2022-05-05 15:49:10|1103.27|1086.17|1103.25|1086.15|1103.3|1086.2|1103.1|1086|14
1651765760000|2022-05-05 15:49:20|1103.19|1086.09|1103|1085.9|1103.19|1086.09|1102.67|1085.57|15
1651765770000|2022-05-05 15:49:30|1102.99|1085.89|1102.74|1085.64|1102.99|1085.89|1102.41|1085.31|21
1651765780000|2022-05-05 15:49:40|1102.76|1085.66|1102.35|1085.25|1102.85|1085.75|1102.17|1085.07|27
1651765790000|2022-05-05 15:49:50|1102.36|1085.26|1102.32|1085.22|1102.45|1085.35|1102.29|1085.19|6
1651765800000|2022-05-05 15:50:00|1102.33|1085.23|1102.19|1085.09|1102.65|1085.55|1102.18|1085.08|10
1651765810000|2022-05-05 15:50:10|1102.18|1085.08|1100.63|1083.53|1102.19|1085.09|1100.63|1083.53|21
1651765820000|2022-05-05 15:50:20|1100.64|1083.54|1099.67|1082.57|1100.64|1083.54|1099.65|1082.55|30
1651765830000|2022-05-05 15:50:30|1099.66|1082.56|1098.53|1081.43|1100.1|1083|1098.49|1081.39|26
1651765840000|2022-05-05 15:50:40|1098.52|1081.42|1097.1|1080|1098.52|1081.42|1096.44|1079.34|27
1651765850000|2022-05-05 15:50:50|1097.18|1080.08|1096.04|1078.94|1097.83|1080.73|1096.04|1078.94|24
1651765860000|2022-05-05 15:51:00|1096.03|1078.93|1095.84|1078.74|1096.04|1078.94|1094.54|1077.44|33
1651765870000|2022-05-05 15:51:10|1096.27|1079.17|1098.42|1081.32|1098.42|1081.32|1096.27|1079.17|24
1651765880000|2022-05-05 15:51:20|1098.4|1081.3|1098.67|1081.57|1099.12|1082.02|1098.32|1081.22|31
1651765890000|2022-05-05 15:51:30|1098.9|1081.8|1098.61|1081.51|1098.9|1081.8|1097.74|1080.64|33
1651765900000|2022-05-05 15:51:40|1098.8|1081.7|1098.81|1081.71|1098.97|1081.87|1098.11|1081.01|28
1651765910000|2022-05-05 15:51:50|1098.86|1081.76|1098.19|1081.09|1098.94|1081.84|1097.73|1080.63|27
1651765920000|2022-05-05 15:52:00|1098.18|1081.08|1097.86|1080.76|1098.18|1081.08|1097.6|1080.5|28
1651765930000|2022-05-05 15:52:10|1097.4|1080.3|1094.5|1077.4|1097.4|1080.3|1094.5|1077.4|34
1651765940000|2022-05-05 15:52:20|1094.51|1077.41|1093.23|1076.13|1094.57|1077.47|1093.23|1076.13|23
1651765950000|2022-05-05 15:52:30|1093.12|1076.02|1094.56|1077.46|1094.63|1077.53|1092.76|1075.66|24
1651765960000|2022-05-05 15:52:40|1094.57|1077.47|1094.41|1077.31|1094.92|1077.82|1094.41|1077.31|22
1651765970000|2022-05-05 15:52:50|1094.16|1077.06|1092.31|1075.21|1094.18|1077.08|1092.31|1075.21|26
1651765980000|2022-05-05 15:53:00|1092.3|1075.2|1091.24|1074.14|1092.3|1075.2|1091.24|1074.14|25
1651765990000|2022-05-05 15:53:10|1091.17|1074.07|1093.12|1076.02|1093.12|1076.02|1090.1|1073|35
1651766000000|2022-05-05 15:53:20|1093.22|1076.12|1094.38|1077.28|1095.02|1077.92|1093.22|1076.12|34
1651766010000|2022-05-05 15:53:30|1094.34|1077.24|1094.42|1077.32|1094.42|1077.32|1092.35|1075.25|34
1651766020000|2022-05-05 15:53:40|1094.39|1077.29|1094.6|1077.5|1094.6|1077.5|1093.85|1076.75|19
1651766030000|2022-05-05 15:53:50|1094.59|1077.49|1095.11|1078.01|1095.11|1078.01|1094.59|1077.49|17
1651766040000|2022-05-05 15:54:00|1095.15|1078.05|1093.89|1076.79|1095.15|1078.05|1093.89|1076.79|17
1651766050000|2022-05-05 15:54:10|1094.07|1076.97|1094.23|1077.13|1094.3|1077.2|1093.87|1076.77|15
1651766060000|2022-05-05 15:54:20|1094.14|1077.04|1093.81|1076.71|1094.8|1077.7|1093.52|1076.42|24
1651766070000|2022-05-05 15:54:30|1093.87|1076.77|1092.41|1075.31|1093.87|1076.77|1092.38|1075.28|30
1651766080000|2022-05-05 15:54:40|1092.31|1075.21|1092.46|1075.36|1093.14|1076.04|1092.31|1075.21|20
1651766090000|2022-05-05 15:54:50|1092.42|1075.32|1092.03|1074.93|1092.82|1075.72|1092.03|1074.93|26
1651766100000|2022-05-05 15:55:00|1092.04|1074.94|1092.06|1074.96|1092.79|1075.69|1091.98|1074.88|18
1651766110000|2022-05-05 15:55:10|1092.16|1075.06|1092.11|1075.01|1092.45|1075.35|1091.58|1074.48|21
1651766120000|2022-05-05 15:55:20|1092.21|1075.11|1092.85|1075.75|1092.85|1075.75|1092.21|1075.11|30
1651766130000|2022-05-05 15:55:30|1092.86|1075.76|1094.43|1077.33|1094.43|1077.33|1092.86|1075.76|28
1651766140000|2022-05-05 15:55:40|1094.47|1077.37|1095.85|1078.75|1096.07|1078.97|1094.47|1077.37|29
1651766150000|2022-05-05 15:55:50|1095.86|1078.76|1095.95|1078.85|1095.98|1078.88|1095.5|1078.4|24
1651766160000|2022-05-05 15:56:00|1095.84|1078.74|1095.89|1078.79|1095.93|1078.83|1095.84|1078.74|7
1651766170000|2022-05-05 15:56:10|1095.9|1078.8|1097.52|1080.42|1097.89|1080.79|1095.9|1078.8|29
1651766180000|2022-05-05 15:56:20|1097.3|1080.2|1096.9|1079.8|1097.39|1080.29|1096.81|1079.71|15
1651766190000|2022-05-05 15:56:30|1096.92|1079.82|1097.26|1080.16|1097.96|1080.86|1096.92|1079.82|17
1651766200000|2022-05-05 15:56:40|1097.37|1080.27|1097.99|1080.89|1097.99|1080.89|1097.37|1080.27|18
1651766210000|2022-05-05 15:56:50|1097.78|1080.68|1102.27|1085.17|1102.27|1085.17|1097.78|1080.68|35
1651766220000|2022-05-05 15:57:00|1102.1|1085|1102.23|1085.13|1102.23|1085.13|1101.51|1084.41|32
1651766230000|2022-05-05 15:57:10|1102.15|1085.05|1103.82|1086.72|1103.82|1086.72|1102.15|1085.05|27
1651766240000|2022-05-05 15:57:20|1103.71|1086.61|1103.59|1086.49|1104.25|1087.15|1102.97|1085.87|33
1651766250000|2022-05-05 15:57:30|1103.6|1086.5|1103.2|1086.1|1103.6|1086.5|1103.08|1085.98|23
1651766260000|2022-05-05 15:57:40|1103.23|1086.13|1103.9|1086.8|1103.94|1086.84|1103.17|1086.07|26
1651766270000|2022-05-05 15:57:50|1103.88|1086.78|1102.9|1085.8|1103.96|1086.86|1102.83|1085.73|23
1651766280000|2022-05-05 15:58:00|1102.85|1085.75|1101.7|1084.6|1102.85|1085.75|1101.05|1083.95|31
1651766290000|2022-05-05 15:58:10|1101.69|1084.59|1101.75|1084.65|1101.89|1084.79|1101.17|1084.07|27
1651766300000|2022-05-05 15:58:20|1101.81|1084.71|1102.09|1084.99|1102.45|1085.35|1101.81|1084.71|24
1651766310000|2022-05-05 15:58:30|1101.85|1084.75|1102.73|1085.63|1102.76|1085.66|1101.85|1084.75|28
1651766320000|2022-05-05 15:58:40|1102.8|1085.7|1102.1|1085|1102.8|1085.7|1102.08|1084.98|27
1651766330000|2022-05-05 15:58:50|1102.15|1085.05|1101.36|1084.26|1102.24|1085.14|1101.17|1084.07|31
1651766340000|2022-05-05 15:59:00|1101.37|1084.27|1101.26|1084.16|1101.46|1084.36|1101.06|1083.96|26
1651766350000|2022-05-05 15:59:10|1101.28|1084.18|1100.62|1083.52|1101.36|1084.26|1100.62|1083.52|23
1651766360000|2022-05-05 15:59:20|1100.65|1083.55|1098.66|1081.56|1100.65|1083.55|1098.47|1081.37|33
1651766370000|2022-05-05 15:59:30|1098.71|1081.61|1099.14|1082.04|1099.36|1082.26|1098.71|1081.61|23
1651766380000|2022-05-05 15:59:40|1099.15|1082.05|1099.45|1082.35|1099.54|1082.44|1099.05|1081.95|24
1651766390000|2022-05-05 15:59:50|1099.56|1082.46|1099.28|1082.18|1099.56|1082.46|1099.12|1082.02|17
1651766400000|2022-05-05 16:00:00|1099.27|1082.17|1098.13|1081.03|1099.27|1082.17|1098.13|1081.03|26
1651766410000|2022-05-05 16:00:10|1098.11|1081.01|1097.78|1080.68|1098.25|1081.15|1097.71|1080.61|20
1651766420000|2022-05-05 16:00:20|1097.76|1080.66|1095.59|1078.49|1097.76|1080.66|1095.28|1078.18|30
1651766430000|2022-05-05 16:00:30|1095.32|1078.22|1094.9|1077.8|1095.45|1078.35|1094.22|1077.12|29
1651766440000|2022-05-05 16:00:40|1094.87|1077.77|1095.04|1077.94|1095.07|1077.97|1094.33|1077.23|25
1651766450000|2022-05-05 16:00:50|1095.09|1077.99|1096.02|1078.92|1096.03|1078.93|1094.48|1077.38|31
1651766460000|2022-05-05 16:01:00|1096.03|1078.93|1094.91|1077.81|1096.06|1078.96|1094.43|1077.33|27
1651766470000|2022-05-05 16:01:10|1094.89|1077.79|1094.75|1077.65|1095.18|1078.08|1094.58|1077.48|22
1651766480000|2022-05-05 16:01:20|1094.74|1077.64|1095.72|1078.62|1095.97|1078.87|1094.67|1077.57|31
1651766490000|2022-05-05 16:01:30|1095.71|1078.61|1095.22|1078.12|1095.71|1078.61|1094.83|1077.73|22
1651766500000|2022-05-05 16:01:40|1095.2|1078.1|1095.4|1078.3|1095.9|1078.8|1095.17|1078.07|19
1651766510000|2022-05-05 16:01:50|1095.14|1078.04|1094.1|1077|1095.14|1078.04|1094.06|1076.96|13
1651766520000|2022-05-05 16:02:00|1094.13|1077.03|1094.27|1077.17|1094.27|1077.17|1093.35|1076.25|23
1651766530000|2022-05-05 16:02:10|1094.3|1077.2|1093.55|1076.45|1094.31|1077.21|1093.52|1076.42|19
1651766540000|2022-05-05 16:02:20|1093.82|1076.72|1094.51|1077.41|1094.58|1077.48|1093.82|1076.72|24
1651766550000|2022-05-05 16:02:30|1094.87|1077.77|1096.21|1079.11|1096.21|1079.11|1094.53|1077.43|29
1651766560000|2022-05-05 16:02:40|1096.26|1079.16|1096.85|1079.75|1096.86|1079.76|1096.03|1078.93|17
1651766570000|2022-05-05 16:02:50|1097.05|1079.95|1097.21|1080.11|1098.02|1080.92|1097.05|1079.95|36
1651766580000|2022-05-05 16:03:00|1097.18|1080.08|1098.63|1081.53|1098.63|1081.53|1097.18|1080.08|28
1651766590000|2022-05-05 16:03:10|1098.65|1081.55|1099.03|1081.93|1099.33|1082.23|1098.64|1081.54|25
1651766600000|2022-05-05 16:03:20|1099.02|1081.92|1100.17|1083.07|1100.17|1083.07|1099|1081.9|25
1651766610000|2022-05-05 16:03:30|1100.2|1083.1|1100.29|1083.19|1102.37|1085.27|1100.2|1083.1|30
1651766620000|2022-05-05 16:03:40|1100.33|1083.23|1101.37|1084.27|1101.37|1084.27|1099.79|1082.69|30
1651766630000|2022-05-05 16:03:50|1101.13|1084.03|1102.03|1084.93|1102.05|1084.95|1101.13|1084.03|21
1651766640000|2022-05-05 16:04:00|1102.31|1085.21|1103.11|1086.01|1103.27|1086.17|1102.16|1085.06|20
1651766650000|2022-05-05 16:04:10|1103.1|1086|1103.82|1086.72|1103.82|1086.72|1102.91|1085.81|21
1651766660000|2022-05-05 16:04:20|1103.21|1086.11|1105.99|1088.89|1106.05|1088.95|1103.19|1086.09|29
1651766670000|2022-05-05 16:04:30|1106.02|1088.92|1105.67|1088.57|1106.02|1088.92|1105.3|1088.2|31
1651766680000|2022-05-05 16:04:40|1105.77|1088.67|1105.59|1088.49|1106.03|1088.93|1105.02|1087.92|28
1651766690000|2022-05-05 16:04:50|1105.6|1088.5|1105.65|1088.55|1106.07|1088.97|1105.48|1088.38|31
1651766700000|2022-05-05 16:05:00|1105.75|1088.65|1105.22|1088.12|1105.76|1088.66|1105.16|1088.06|20
1651766710000|2022-05-05 16:05:10|1105.23|1088.13|1105.2|1088.1|1105.59|1088.49|1105.12|1088.02|15
1651766720000|2022-05-05 16:05:20|1105.16|1088.06|1104.95|1087.85|1105.16|1088.06|1104.44|1087.34|28
1651766730000|2022-05-05 16:05:30|1105.03|1087.93|1105.84|1088.74|1105.84|1088.74|1105.01|1087.91|24
1651766740000|2022-05-05 16:05:40|1105.89|1088.79|1106.04|1088.94|1106.18|1089.08|1105.89|1088.79|21
1651766750000|2022-05-05 16:05:50|1106.13|1089.03|1106.12|1089.02|1106.26|1089.16|1105.84|1088.74|25
1651766760000|2022-05-05 16:06:00|1105.41|1088.31|1105.82|1088.72|1106.09|1088.99|1105.41|1088.31|26
1651766770000|2022-05-05 16:06:10|1106|1088.9|1104.69|1087.59|1106|1088.9|1104.4|1087.3|31
1651766780000|2022-05-05 16:06:20|1104.65|1087.55|1104.15|1087.05|1105.09|1087.99|1104.15|1087.05|15
1651766790000|2022-05-05 16:06:30|1104.16|1087.06|1104.38|1087.28|1104.54|1087.44|1103.95|1086.85|32
1651766800000|2022-05-05 16:06:40|1104.4|1087.3|1104.51|1087.41|1104.54|1087.44|1104.36|1087.26|17
1651766810000|2022-05-05 16:06:50|1104.18|1087.08|1103.73|1086.63|1104.18|1087.08|1103.73|1086.63|14
1651766820000|2022-05-05 16:07:00|1103.71|1086.61|1101.77|1084.67|1103.73|1086.63|1101.77|1084.67|22
1651766830000|2022-05-05 16:07:10|1101.75|1084.65|1099.76|1082.66|1101.94|1084.84|1099.33|1082.23|34
1651766840000|2022-05-05 16:07:20|1099.75|1082.65|1097.54|1080.44|1099.81|1082.71|1097.48|1080.38|34
1651766850000|2022-05-05 16:07:30|1097.32|1080.22|1097.99|1080.89|1097.99|1080.89|1097.08|1079.98|29
1651766860000|2022-05-05 16:07:40|1098|1080.9|1098.36|1081.26|1099.14|1082.04|1098|1080.9|29
1651766870000|2022-05-05 16:07:50|1098.26|1081.16|1098.53|1081.43|1098.53|1081.43|1098.19|1081.09|23
1651766880000|2022-05-05 16:08:00|1098.19|1081.09|1098.29|1081.19|1098.32|1081.22|1098.18|1081.08|16
1651766890000|2022-05-05 16:08:10|1098.28|1081.18|1097.19|1080.09|1098.35|1081.25|1097.16|1080.06|29
1651766900000|2022-05-05 16:08:20|1097.01|1079.91|1096.96|1079.86|1097.22|1080.12|1096.16|1079.06|34
1651766910000|2022-05-05 16:08:30|1096.73|1079.63|1096.16|1079.06|1096.73|1079.63|1095.6|1078.5|28
1651766920000|2022-05-05 16:08:40|1096.08|1078.98|1096.17|1079.07|1096.55|1079.45|1096.08|1078.98|26
1651766930000|2022-05-05 16:08:50|1095.99|1078.89|1095.42|1078.32|1096.02|1078.92|1095.42|1078.32|16
1651766940000|2022-05-05 16:09:00|1095.33|1078.23|1095.62|1078.52|1096.04|1078.94|1095.33|1078.23|25
1651766950000|2022-05-05 16:09:10|1095.67|1078.57|1096.1|1079|1096.28|1079.18|1095.56|1078.46|31
1651766960000|2022-05-05 16:09:20|1096.09|1078.99|1096.24|1079.14|1096.54|1079.44|1096.09|1078.99|28
1651766970000|2022-05-05 16:09:30|1096.22|1079.12|1096.12|1079.02|1096.46|1079.36|1096.1|1079|18
1651766980000|2022-05-05 16:09:40|1096.09|1078.99|1097.12|1080.02|1097.81|1080.71|1096.09|1078.99|27
1651766990000|2022-05-05 16:09:50|1097.1|1080|1096.67|1079.57|1097.34|1080.24|1096.67|1079.57|32
1651767000000|2022-05-05 16:10:00|1096.68|1079.58|1096.27|1079.17|1096.68|1079.58|1095.87|1078.77|26
1651767010000|2022-05-05 16:10:10|1096.32|1079.22|1096.35|1079.25|1096.35|1079.25|1095.91|1078.81|28
1651767020000|2022-05-05 16:10:20|1096.39|1079.29|1097.23|1080.13|1097.58|1080.48|1096.31|1079.21|31
1651767030000|2022-05-05 16:10:30|1097.26|1080.16|1097.45|1080.35|1097.59|1080.49|1097.23|1080.13|18
1651767040000|2022-05-05 16:10:40|1097.46|1080.36|1098.02|1080.92|1098.06|1080.96|1097.45|1080.35|18
1651767050000|2022-05-05 16:10:50|1098.03|1080.93|1097.4|1080.3|1098.06|1080.96|1097.36|1080.26|23
1651767060000|2022-05-05 16:11:00|1097.44|1080.34|1097.15|1080.05|1097.91|1080.81|1096.7|1079.6|30
1651767070000|2022-05-05 16:11:10|1097.2|1080.1|1097.37|1080.27|1097.96|1080.86|1097.14|1080.04|25
1651767080000|2022-05-05 16:11:20|1097.31|1080.21|1097.37|1080.27|1097.73|1080.63|1097.31|1080.21|21
1651767090000|2022-05-05 16:11:30|1097.32|1080.22|1097.42|1080.32|1097.48|1080.38|1097.16|1080.06|28
1651767100000|2022-05-05 16:11:40|1097.36|1080.26|1096.15|1079.05|1097.39|1080.29|1096.15|1079.05|27
1651767110000|2022-05-05 16:11:50|1096.16|1079.06|1094.68|1077.58|1096.18|1079.08|1094.68|1077.58|24
1651767120000|2022-05-05 16:12:00|1094.69|1077.59|1094.97|1077.87|1095.08|1077.98|1094.35|1077.25|27
1651767130000|2022-05-05 16:12:10|1095.02|1077.92|1095.11|1078.01|1095.19|1078.09|1094.88|1077.78|17
1651767140000|2022-05-05 16:12:20|1095.17|1078.07|1095.78|1078.68|1095.83|1078.73|1095.17|1078.07|21
1651767150000|2022-05-05 16:12:30|1095.85|1078.75|1095.37|1078.27|1095.99|1078.89|1095.36|1078.26|26
1651767160000|2022-05-05 16:12:40|1095.6|1078.5|1096.87|1079.77|1096.87|1079.77|1095.53|1078.43|25
1651767170000|2022-05-05 16:12:50|1096.83|1079.73|1099.53|1082.43|1099.53|1082.43|1096.83|1079.73|30
1651767180000|2022-05-05 16:13:00|1099.6|1082.5|1101.38|1084.28|1101.53|1084.43|1099.6|1082.5|30
1651767190000|2022-05-05 16:13:10|1101.55|1084.45|1101.94|1084.84|1102.86|1085.76|1101.55|1084.45|28
1651767200000|2022-05-05 16:13:20|1101.96|1084.86|1102.65|1085.55|1103.05|1085.95|1101.95|1084.85|17
1651767210000|2022-05-05 16:13:30|1102.69|1085.59|1102.22|1085.12|1102.86|1085.76|1102.17|1085.07|17
1651767220000|2022-05-05 16:13:40|1102.16|1085.06|1102.59|1085.49|1103.17|1086.07|1102.16|1085.06|23
1651767230000|2022-05-05 16:13:50|1102.57|1085.47|1103.12|1086.02|1103.12|1086.02|1102.16|1085.06|28
1651767240000|2022-05-05 16:14:00|1102.97|1085.87|1102.52|1085.42|1103.2|1086.1|1102.38|1085.28|28
1651767250000|2022-05-05 16:14:10|1102.51|1085.41|1102.09|1084.99|1103.05|1085.95|1102.03|1084.93|24
1651767260000|2022-05-05 16:14:20|1102.11|1085.01|1101.94|1084.84|1102.3|1085.2|1101.56|1084.46|24
1651767270000|2022-05-05 16:14:30|1102.08|1084.98|1102.15|1085.05|1102.26|1085.16|1101.91|1084.81|18
1651767280000|2022-05-05 16:14:40|1102.26|1085.16|1104.07|1086.97|1104.13|1087.03|1102.26|1085.16|34
1651767290000|2022-05-05 16:14:50|1104.05|1086.95|1102.31|1085.21|1104.05|1086.95|1102.31|1085.21|23
1651767300000|2022-05-05 16:15:00|1102.33|1085.23|1102.59|1085.49|1103.25|1086.15|1102.32|1085.22|20
1651767310000|2022-05-05 16:15:10|1102.42|1085.32|1101.64|1084.54|1102.42|1085.32|1101.62|1084.52|19
1651767320000|2022-05-05 16:15:20|1101.89|1084.79|1100.62|1083.52|1102.23|1085.13|1100.58|1083.48|25
1651767330000|2022-05-05 16:15:30|1100.58|1083.48|1099.92|1082.82|1100.58|1083.48|1099.76|1082.66|30
1651767340000|2022-05-05 16:15:40|1099.94|1082.84|1102.01|1084.91|1102.38|1085.28|1099.94|1082.84|30
1651767350000|2022-05-05 16:15:50|1101.99|1084.89|1102.89|1085.79|1103.1|1086|1101.92|1084.82|25
1651767360000|2022-05-05 16:16:00|1102.87|1085.77|1103.96|1086.86|1104.07|1086.97|1102.87|1085.77|33
1651767370000|2022-05-05 16:16:10|1103.91|1086.81|1103.83|1086.73|1104.39|1087.29|1103.78|1086.68|19
1651767380000|2022-05-05 16:16:20|1103.62|1086.52|1105.63|1088.53|1105.63|1088.53|1103.62|1086.52|26
1651767390000|2022-05-05 16:16:30|1105.68|1088.58|1104.72|1087.62|1105.89|1088.79|1104.72|1087.62|25
1651767400000|2022-05-05 16:16:40|1104.82|1087.72|1104.97|1087.87|1104.99|1087.89|1104.56|1087.46|20
1651767410000|2022-05-05 16:16:50|1105.05|1087.95|1105.01|1087.91|1105.05|1087.95|1104.38|1087.28|12
1651767420000|2022-05-05 16:17:00|1105.05|1087.95|1105|1087.9|1105.28|1088.18|1105|1087.9|18
1651767430000|2022-05-05 16:17:10|1105.08|1087.98|1105.14|1088.04|1105.15|1088.05|1104.92|1087.82|21
1651767440000|2022-05-05 16:17:20|1105.12|1088.02|1105.38|1088.28|1105.83|1088.73|1105.12|1088.02|25
1651767450000|2022-05-05 16:17:30|1105.32|1088.22|1105.36|1088.26|1105.4|1088.3|1105.05|1087.95|19
1651767460000|2022-05-05 16:17:40|1105.28|1088.18|1105.5|1088.4|1105.5|1088.4|1105.13|1088.03|16
1651767470000|2022-05-05 16:17:50|1105.37|1088.27|1105.19|1088.09|1105.56|1088.46|1104.49|1087.39|32
1651767480000|2022-05-05 16:18:00|1105.23|1088.13|1105.34|1088.24|1105.37|1088.27|1105.17|1088.07|14
1651767490000|2022-05-05 16:18:10|1105.28|1088.18|1105.58|1088.48|1105.61|1088.51|1105.25|1088.15|11
1651767500000|2022-05-05 16:18:20|1105.53|1088.43|1105.48|1088.38|1105.58|1088.48|1105.46|1088.36|11
1651767510000|2022-05-05 16:18:30|1105.25|1088.15|1104.67|1087.57|1105.25|1088.15|1104.66|1087.56|18
1651767520000|2022-05-05 16:18:40|1104.61|1087.51|1105.09|1087.99|1105.49|1088.39|1104.61|1087.51|20
1651767530000|2022-05-05 16:18:50|1105.19|1088.09|1104.95|1087.85|1105.22|1088.12|1104.44|1087.34|23
1651767540000|2022-05-05 16:19:00|1104.94|1087.84|1104.72|1087.62|1105.11|1088.01|1104.36|1087.26|24
1651767550000|2022-05-05 16:19:10|1104.63|1087.53|1105.73|1088.63|1106.48|1089.38|1104.63|1087.53|29
1651767560000|2022-05-05 16:19:20|1105.66|1088.56|1105.27|1088.17|1105.66|1088.56|1105.23|1088.13|26
1651767570000|2022-05-05 16:19:30|1105.23|1088.13|1105.52|1088.42|1105.72|1088.62|1105.22|1088.12|21
1651767580000|2022-05-05 16:19:40|1105.42|1088.32|1105.64|1088.54|1106.1|1089|1105.38|1088.28|19
1651767590000|2022-05-05 16:19:50|1105.72|1088.62|1106.11|1089.01|1106.23|1089.13|1105.39|1088.29|27
1651767600000|2022-05-05 16:20:00|1106.23|1089.13|1107.03|1089.93|1107.03|1089.93|1106.22|1089.12|16
1651767610000|2022-05-05 16:20:10|1107.02|1089.92|1106.69|1089.59|1107.14|1090.04|1106.49|1089.39|31
1651767620000|2022-05-05 16:20:20|1106.68|1089.58|1106.77|1089.67|1107.02|1089.92|1106.68|1089.58|21
1651767630000|2022-05-05 16:20:30|1106.85|1089.75|1107.8|1090.7|1107.94|1090.84|1106.85|1089.75|21
1651767640000|2022-05-05 16:20:40|1107.86|1090.76|1108.15|1091.05|1108.21|1091.11|1107.86|1090.76|19
1651767650000|2022-05-05 16:20:50|1108.16|1091.06|1110.22|1093.12|1110.22|1093.12|1108.16|1091.06|28
1651767660000|2022-05-05 16:21:00|1110.94|1093.84|1111.15|1094.05|1112.73|1095.63|1110.79|1093.69|28
1651767670000|2022-05-05 16:21:10|1111.13|1094.03|1110.7|1093.6|1111.26|1094.16|1110.7|1093.6|28
1651767680000|2022-05-05 16:21:20|1110.77|1093.67|1109.65|1092.55|1110.85|1093.75|1109.65|1092.55|27
1651767690000|2022-05-05 16:21:30|1109.64|1092.54|1109.28|1092.18|1109.64|1092.54|1109.04|1091.94|19
1651767700000|2022-05-05 16:21:40|1109.3|1092.2|1109.57|1092.47|1110.07|1092.97|1109.23|1092.13|20
1651767710000|2022-05-05 16:21:50|1109.44|1092.34|1108.83|1091.73|1109.65|1092.55|1108.83|1091.73|23
1651767720000|2022-05-05 16:22:00|1108.93|1091.83|1109.14|1092.04|1109.15|1092.05|1108.39|1091.29|26
1651767730000|2022-05-05 16:22:10|1109.13|1092.03|1109.54|1092.44|1110.03|1092.93|1109.12|1092.02|25
1651767740000|2022-05-05 16:22:20|1109.68|1092.58|1106.68|1089.58|1109.68|1092.58|1106.68|1089.58|32
1651767750000|2022-05-05 16:22:30|1106.66|1089.56|1106.86|1089.76|1108.05|1090.95|1106.54|1089.44|23
1651767760000|2022-05-05 16:22:40|1106.8|1089.7|1106.48|1089.38|1106.84|1089.74|1106.29|1089.19|23
1651767770000|2022-05-05 16:22:50|1106.38|1089.28|1106.86|1089.76|1106.86|1089.76|1105.85|1088.75|26
1651767780000|2022-05-05 16:23:00|1106.34|1089.24|1106.17|1089.07|1106.37|1089.27|1106.02|1088.92|26
1651767790000|2022-05-05 16:23:10|1106.18|1089.08|1106.27|1089.17|1106.3|1089.2|1105.94|1088.84|29
1651767800000|2022-05-05 16:23:20|1106.28|1089.18|1106.54|1089.44|1107.01|1089.91|1106.28|1089.18|26
1651767810000|2022-05-05 16:23:30|1106.51|1089.41|1106.48|1089.38|1106.62|1089.52|1106.13|1089.03|23
1651767820000|2022-05-05 16:23:40|1106.47|1089.37|1106.78|1089.68|1106.78|1089.68|1106.23|1089.13|22
1651767830000|2022-05-05 16:23:50|1106.82|1089.72|1106.85|1089.75|1106.86|1089.76|1106.63|1089.53|21
1651767840000|2022-05-05 16:24:00|1107.1|1090|1106.6|1089.5|1107.1|1090|1106.48|1089.38|23
1651767850000|2022-05-05 16:24:10|1106.61|1089.51|1105.42|1088.32|1106.63|1089.53|1105.42|1088.32|28
1651767860000|2022-05-05 16:24:20|1105.56|1088.46|1105.29|1088.19|1105.56|1088.46|1105.27|1088.17|13
1651767870000|2022-05-05 16:24:30|1105.28|1088.18|1105.19|1088.09|1105.69|1088.59|1105.19|1088.09|29
1651767880000|2022-05-05 16:24:40|1105.29|1088.19|1104.98|1087.88|1105.29|1088.19|1104.41|1087.31|30
1651767890000|2022-05-05 16:24:50|1104.97|1087.87|1105.08|1087.98|1105.23|1088.13|1104.76|1087.66|21
1651767900000|2022-05-05 16:25:00|1105.05|1087.95|1104.77|1087.67|1105.96|1088.86|1104.74|1087.64|33
1651767910000|2022-05-05 16:25:10|1104.76|1087.66|1103.94|1086.84|1104.78|1087.68|1103.94|1086.84|16
1651767920000|2022-05-05 16:25:20|1103.92|1086.82|1103.96|1086.86|1104.33|1087.23|1103.69|1086.59|31
1651767930000|2022-05-05 16:25:30|1103.93|1086.83|1103.81|1086.71|1103.93|1086.83|1103.74|1086.64|19
1651767940000|2022-05-05 16:25:40|1103.8|1086.7|1104.18|1087.08|1104.22|1087.12|1103.74|1086.64|25
1651767950000|2022-05-05 16:25:50|1104.17|1087.07|1105.1|1088|1105.1|1088|1104.17|1087.07|20
1651767960000|2022-05-05 16:26:00|1105.46|1088.36|1107.11|1090.01|1107.11|1090.01|1105.46|1088.36|24
1651767970000|2022-05-05 16:26:10|1107.14|1090.04|1105.85|1088.75|1107.16|1090.06|1105.85|1088.75|33
1651767980000|2022-05-05 16:26:20|1105.87|1088.77|1105.26|1088.16|1105.88|1088.78|1105.13|1088.03|25
1651767990000|2022-05-05 16:26:30|1105.36|1088.26|1105.45|1088.35|1105.57|1088.47|1105.25|1088.15|21
1651768000000|2022-05-05 16:26:40|1105.44|1088.34|1105.16|1088.06|1105.62|1088.52|1104.91|1087.81|22
1651768010000|2022-05-05 16:26:50|1105.24|1088.14|1105.81|1088.71|1106.46|1089.36|1105.24|1088.14|34
1651768020000|2022-05-05 16:27:00|1105.86|1088.76|1106.16|1089.06|1106.24|1089.14|1105.79|1088.69|21
1651768030000|2022-05-05 16:27:10|1106.23|1089.13|1106.2|1089.1|1106.23|1089.13|1105.75|1088.65|23
1651768040000|2022-05-05 16:27:20|1106.18|1089.08|1106.99|1089.89|1107.57|1090.47|1106.18|1089.08|23
1651768050000|2022-05-05 16:27:30|1107.1|1090|1106.83|1089.73|1107.33|1090.23|1106.83|1089.73|21
1651768060000|2022-05-05 16:27:40|1106.82|1089.72|1106.45|1089.35|1106.92|1089.82|1106.22|1089.12|21
1651768070000|2022-05-05 16:27:50|1106.47|1089.37|1107.15|1090.05|1107.15|1090.05|1106.33|1089.23|25
1651768080000|2022-05-05 16:28:00|1107.17|1090.07|1108.02|1090.92|1108.05|1090.95|1107.14|1090.04|24
1651768090000|2022-05-05 16:28:10|1108.01|1090.91|1108.47|1091.37|1108.5|1091.4|1107.42|1090.32|25
1651768100000|2022-05-05 16:28:20|1108.49|1091.39|1107.97|1090.87|1108.49|1091.39|1107.29|1090.19|25
1651768110000|2022-05-05 16:28:30|1107.9|1090.8|1108.07|1090.97|1108.46|1091.36|1107.9|1090.8|16
1651768120000|2022-05-05 16:28:40|1108.08|1090.98|1108.12|1091.02|1108.17|1091.07|1108.07|1090.97|15
1651768130000|2022-05-05 16:28:50|1108.13|1091.03|1107.67|1090.57|1108.19|1091.09|1107.67|1090.57|15
1651768140000|2022-05-05 16:29:00|1107.75|1090.65|1108.01|1090.91|1108.04|1090.94|1107.43|1090.33|17
1651768150000|2022-05-05 16:29:10|1108.03|1090.93|1107.57|1090.47|1108.03|1090.93|1107.57|1090.47|12
1651768160000|2022-05-05 16:29:20|1107.62|1090.52|1106.24|1089.14|1107.64|1090.54|1106.2|1089.1|21
1651768170000|2022-05-05 16:29:30|1106.28|1089.18|1106.1|1089|1106.36|1089.26|1106.07|1088.97|16
1651768180000|2022-05-05 16:29:40|1106.09|1088.99|1106.23|1089.13|1106.24|1089.14|1106.06|1088.96|13
1651768190000|2022-05-05 16:29:50|1106.26|1089.16|1105.97|1088.87|1106.26|1089.16|1105.65|1088.55|19
1651768200000|2022-05-05 16:30:00|1105.98|1088.88|1104.28|1087.18|1105.98|1088.88|1104.28|1087.18|33
1651768210000|2022-05-05 16:30:10|1103.74|1086.64|1104.45|1087.35|1104.47|1087.37|1103.69|1086.59|19
1651768220000|2022-05-05 16:30:20|1104.47|1087.37|1105.04|1087.94|1105.05|1087.95|1104.44|1087.34|19
1651768230000|2022-05-05 16:30:30|1105.05|1087.95|1104.49|1087.39|1105.2|1088.1|1104.49|1087.39|24
1651768240000|2022-05-05 16:30:40|1104.48|1087.38|1104.49|1087.39|1104.66|1087.56|1104.3|1087.2|20
1651768250000|2022-05-05 16:30:50|1104.55|1087.45|1104.64|1087.54|1105|1087.9|1104.47|1087.37|26
1651768260000|2022-05-05 16:31:00|1104.66|1087.56|1103.76|1086.66|1104.74|1087.64|1103.72|1086.62|24
1651768270000|2022-05-05 16:31:10|1103.75|1086.65|1103.68|1086.58|1103.82|1086.72|1103.66|1086.56|11
1651768280000|2022-05-05 16:31:20|1103.67|1086.57|1104.54|1087.44|1104.54|1087.44|1103.63|1086.53|19
1651768290000|2022-05-05 16:31:30|1104.65|1087.55|1105.1|1088|1105.12|1088.02|1104.63|1087.53|11
1651768300000|2022-05-05 16:31:40|1105.08|1087.98|1105.13|1088.03|1105.22|1088.12|1105.08|1087.98|8
1651768310000|2022-05-05 16:31:50|1105.07|1087.97|1105.05|1087.95|1105.15|1088.05|1104.37|1087.27|25
1651768320000|2022-05-05 16:32:00|1105.07|1087.97|1105.12|1088.02|1105.38|1088.28|1105.07|1087.97|16
1651768330000|2022-05-05 16:32:10|1105.11|1088.01|1105.04|1087.94|1105.18|1088.08|1105.04|1087.94|9
1651768340000|2022-05-05 16:32:20|1104.97|1087.87|1103.38|1086.28|1104.97|1087.87|1103.24|1086.14|25
1651768350000|2022-05-05 16:32:30|1103.3|1086.2|1103.21|1086.11|1103.37|1086.27|1103.16|1086.06|16
1651768360000|2022-05-05 16:32:40|1103.17|1086.07|1101.8|1084.7|1103.17|1086.07|1101.75|1084.65|13
1651768370000|2022-05-05 16:32:50|1101.93|1084.83|1101.01|1083.91|1102.24|1085.14|1101.01|1083.91|22
1651768380000|2022-05-05 16:33:00|1101|1083.9|1101.6|1084.5|1102.41|1085.31|1101|1083.9|28
1651768390000|2022-05-05 16:33:10|1101.58|1084.48|1100.93|1083.83|1101.58|1084.48|1100.89|1083.79|18
1651768400000|2022-05-05 16:33:20|1100.92|1083.82|1099.59|1082.49|1100.94|1083.84|1099.39|1082.29|30
1651768410000|2022-05-05 16:33:30|1099.46|1082.36|1100.32|1083.22|1100.64|1083.54|1099.3|1082.2|31
1651768420000|2022-05-05 16:33:40|1100.26|1083.16|1100.62|1083.52|1101.07|1083.97|1100.26|1083.16|27
1651768430000|2022-05-05 16:33:50|1100.59|1083.49|1100.5|1083.4|1100.91|1083.81|1100.45|1083.35|26
1651768440000|2022-05-05 16:34:00|1100.38|1083.28|1099.39|1082.29|1100.49|1083.39|1099.39|1082.29|23
1651768450000|2022-05-05 16:34:10|1099.27|1082.17|1098.38|1081.28|1099.27|1082.17|1098.35|1081.25|23
1651768460000|2022-05-05 16:34:20|1098.5|1081.4|1098.34|1081.24|1098.67|1081.57|1098.1|1081|26
1651768470000|2022-05-05 16:34:30|1098.36|1081.26|1098.54|1081.44|1098.59|1081.49|1098.36|1081.26|16
1651768480000|2022-05-05 16:34:40|1098.59|1081.49|1098.23|1081.13|1098.72|1081.62|1098.19|1081.09|22
1651768490000|2022-05-05 16:34:50|1098.24|1081.14|1098.17|1081.07|1098.5|1081.4|1098.14|1081.04|23
1651768500000|2022-05-05 16:35:00|1098.42|1081.32|1098|1080.9|1098.55|1081.45|1097.15|1080.05|24
1651768510000|2022-05-05 16:35:10|1098.06|1080.96|1097.31|1080.21|1098.06|1080.96|1097.25|1080.15|17
1651768520000|2022-05-05 16:35:20|1097.25|1080.15|1096.24|1079.14|1097.25|1080.15|1096.23|1079.13|21
1651768530000|2022-05-05 16:35:30|1096.28|1079.18|1095.57|1078.47|1096.29|1079.19|1095.57|1078.47|20
1651768540000|2022-05-05 16:35:40|1095.42|1078.32|1095.1|1078|1095.62|1078.52|1094.99|1077.89|22
1651768550000|2022-05-05 16:35:50|1095.12|1078.02|1095.41|1078.31|1095.51|1078.41|1094.98|1077.88|14
1651768560000|2022-05-05 16:36:00|1095.39|1078.29|1095.6|1078.5|1095.64|1078.54|1095.39|1078.29|14
1651768570000|2022-05-05 16:36:10|1095.57|1078.47|1095.52|1078.42|1095.61|1078.51|1095.45|1078.35|11
1651768580000|2022-05-05 16:36:20|1095.51|1078.41|1095.74|1078.64|1095.74|1078.64|1094.88|1077.78|25
1651768590000|2022-05-05 16:36:30|1095.91|1078.81|1095.83|1078.73|1096.09|1078.99|1095.83|1078.73|24
1651768600000|2022-05-05 16:36:40|1095.72|1078.62|1096.1|1079|1096.1|1079|1095.7|1078.6|31
1651768610000|2022-05-05 16:36:50|1096.31|1079.21|1096.97|1079.87|1096.97|1079.87|1096.18|1079.08|22
1651768620000|2022-05-05 16:37:00|1097.01|1079.91|1098.31|1081.21|1098.45|1081.35|1096.97|1079.87|23
1651768630000|2022-05-05 16:37:10|1098.41|1081.31|1098.3|1081.2|1098.41|1081.31|1098.19|1081.09|14
1651768640000|2022-05-05 16:37:20|1098.29|1081.19|1097.86|1080.76|1098.87|1081.77|1097.63|1080.53|24
1651768650000|2022-05-05 16:37:30|1097.76|1080.66|1097.72|1080.62|1097.77|1080.67|1097.36|1080.26|14
1651768660000|2022-05-05 16:37:40|1097.73|1080.63|1098.09|1080.99|1098.09|1080.99|1097.73|1080.63|10
1651768670000|2022-05-05 16:37:50|1098.07|1080.97|1098.26|1081.16|1098.7|1081.6|1098.07|1080.97|22
1651768680000|2022-05-05 16:38:00|1098.21|1081.11|1098.61|1081.51|1098.9|1081.8|1098.16|1081.06|17
1651768690000|2022-05-05 16:38:10|1098.62|1081.52|1098.34|1081.24|1098.94|1081.84|1098.28|1081.18|20
1651768700000|2022-05-05 16:38:20|1098.4|1081.3|1098.29|1081.19|1098.8|1081.7|1098.29|1081.19|13
1651768710000|2022-05-05 16:38:30|1098.08|1080.98|1098.11|1081.01|1098.11|1081.01|1097.69|1080.59|14
1651768720000|2022-05-05 16:38:40|1098.1|1081|1098.39|1081.29|1099.08|1081.98|1098.1|1081|18
1651768730000|2022-05-05 16:38:50|1098.33|1081.23|1099.03|1081.93|1099.09|1081.99|1098.33|1081.23|17
1651768740000|2022-05-05 16:39:00|1099.04|1081.94|1098.99|1081.89|1099.08|1081.98|1098.99|1081.89|9
1651768750000|2022-05-05 16:39:10|1098.98|1081.88|1099.3|1082.2|1100|1082.9|1098.98|1081.88|24
1651768760000|2022-05-05 16:39:20|1099.42|1082.32|1100.09|1082.99|1100.19|1083.09|1099.28|1082.18|29
1651768770000|2022-05-05 16:39:30|1100.11|1083.01|1100.21|1083.11|1100.21|1083.11|1100.09|1082.99|15
1651768780000|2022-05-05 16:39:40|1100.18|1083.08|1100.04|1082.94|1100.18|1083.08|1100.01|1082.91|11
1651768790000|2022-05-05 16:39:50|1100.16|1083.06|1100.98|1083.88|1101|1083.9|1100.12|1083.02|20
1651768800000|2022-05-05 16:40:00|1100.97|1083.87|1100.22|1083.12|1100.97|1083.87|1100.22|1083.12|29
1651768810000|2022-05-05 16:40:10|1100.21|1083.11|1099.6|1082.5|1100.32|1083.22|1099.27|1082.17|26
1651768820000|2022-05-05 16:40:20|1099.23|1082.13|1099.37|1082.27|1099.51|1082.41|1098.97|1081.87|19
1651768830000|2022-05-05 16:40:30|1099.32|1082.22|1098.83|1081.73|1099.32|1082.22|1098.83|1081.73|15
1651768840000|2022-05-05 16:40:40|1098.94|1081.84|1098|1080.9|1098.94|1081.84|1098|1080.9|14
1651768850000|2022-05-05 16:40:50|1098.07|1080.97|1098.02|1080.92|1098.1|1081|1097.33|1080.23|18
1651768860000|2022-05-05 16:41:00|1098.01|1080.91|1096.49|1079.39|1098.01|1080.91|1096.32|1079.22|27
1651768870000|2022-05-05 16:41:10|1096.44|1079.34|1096.33|1079.23|1096.62|1079.52|1096.33|1079.23|16
1651768880000|2022-05-05 16:41:20|1096.24|1079.14|1096.1|1079|1096.39|1079.29|1095.73|1078.63|21
1651768890000|2022-05-05 16:41:30|1096.05|1078.95|1095.58|1078.48|1096.07|1078.97|1095.52|1078.42|12
1651768900000|2022-05-05 16:41:40|1095.59|1078.49|1095.53|1078.43|1095.59|1078.49|1095.49|1078.39|13
1651768910000|2022-05-05 16:41:50|1095.52|1078.42|1096.09|1078.99|1096.09|1078.99|1095.52|1078.42|13
1651768920000|2022-05-05 16:42:00|1096.1|1079|1097.21|1080.11|1097.21|1080.11|1096.1|1079|17
1651768930000|2022-05-05 16:42:10|1097.15|1080.05|1096.62|1079.52|1097.15|1080.05|1096.36|1079.26|14
1651768940000|2022-05-05 16:42:20|1096.53|1079.43|1096.27|1079.17|1096.62|1079.52|1096.15|1079.05|14
1651768950000|2022-05-05 16:42:30|1096.38|1079.28|1097.11|1080.01|1097.11|1080.01|1096.38|1079.28|10
1651768960000|2022-05-05 16:42:40|1097.08|1079.98|1097.73|1080.63|1097.88|1080.78|1096.75|1079.65|24
1651768970000|2022-05-05 16:42:50|1097.76|1080.66|1098.77|1081.67|1098.77|1081.67|1097.76|1080.66|15
1651768980000|2022-05-05 16:43:00|1098.79|1081.69|1099.04|1081.94|1099.06|1081.96|1098.3|1081.2|24
1651768990000|2022-05-05 16:43:10|1099.05|1081.95|1100.15|1083.05|1100.15|1083.05|1099.05|1081.95|19
1651769000000|2022-05-05 16:43:20|1100.16|1083.06|1099.17|1082.07|1100.18|1083.08|1099.12|1082.02|28
1651769010000|2022-05-05 16:43:30|1099.34|1082.24|1099.23|1082.13|1099.44|1082.34|1099.18|1082.08|24
1651769020000|2022-05-05 16:43:40|1099.14|1082.04|1100.08|1082.98|1100.13|1083.03|1099.14|1082.04|23
1651769030000|2022-05-05 16:43:50|1100.11|1083.01|1100.18|1083.08|1100.25|1083.15|1100.05|1082.95|16
1651769040000|2022-05-05 16:44:00|1100.37|1083.27|1099.32|1082.22|1100.37|1083.27|1099.32|1082.22|29
1651769050000|2022-05-05 16:44:10|1099.27|1082.17|1099|1081.9|1099.29|1082.19|1098.22|1081.12|27
1651769060000|2022-05-05 16:44:20|1098.97|1081.87|1099.03|1081.93|1099.04|1081.94|1098.21|1081.11|24
1651769070000|2022-05-05 16:44:30|1099.02|1081.92|1098.29|1081.19|1099.02|1081.92|1098.29|1081.19|14
1651769080000|2022-05-05 16:44:40|1098.32|1081.22|1097.8|1080.7|1098.32|1081.22|1097.62|1080.52|21
1651769090000|2022-05-05 16:44:50|1097.89|1080.79|1097.48|1080.38|1098.08|1080.98|1097.29|1080.19|14
1651769100000|2022-05-05 16:45:00|1097.42|1080.32|1097.8|1080.7|1098.15|1081.05|1097.36|1080.26|22
1651769110000|2022-05-05 16:45:10|1097.63|1080.53|1097.66|1080.56|1097.66|1080.56|1097.47|1080.37|15
1651769120000|2022-05-05 16:45:20|1097.52|1080.42|1098.49|1081.39|1098.81|1081.71|1097.46|1080.36|32
1651769130000|2022-05-05 16:45:30|1098.5|1081.4|1098.19|1081.09|1098.5|1081.4|1098.19|1081.09|20
1651769140000|2022-05-05 16:45:40|1098.09|1080.99|1097.65|1080.55|1098.22|1081.12|1097.63|1080.53|17
1651769150000|2022-05-05 16:45:50|1097.67|1080.57|1098.04|1080.94|1098.09|1080.99|1097.67|1080.57|17
1651769160000|2022-05-05 16:46:00|1098.03|1080.93|1098.7|1081.6|1098.72|1081.62|1097.98|1080.88|22
1651769170000|2022-05-05 16:46:10|1098.69|1081.59|1099|1081.9|1099|1081.9|1098.69|1081.59|5
1651769180000|2022-05-05 16:46:20|1099.1|1082|1099.06|1081.96|1099.11|1082.01|1098.77|1081.67|19
1651769190000|2022-05-05 16:46:30|1099.07|1081.97|1099.93|1082.83|1099.93|1082.83|1099.05|1081.95|30
1651769200000|2022-05-05 16:46:40|1099.95|1082.85|1100.06|1082.96|1100.06|1082.96|1099.37|1082.27|19
1651769210000|2022-05-05 16:46:50|1100.07|1082.97|1100.03|1082.93|1100.19|1083.09|1099.93|1082.83|22
1651769220000|2022-05-05 16:47:00|1100.02|1082.92|1098.72|1081.62|1100.2|1083.1|1098.72|1081.62|28
1651769230000|2022-05-05 16:47:10|1098.88|1081.78|1098.61|1081.51|1098.88|1081.78|1098.55|1081.45|27
1651769240000|2022-05-05 16:47:20|1098.62|1081.52|1099.39|1082.29|1099.44|1082.34|1098.62|1081.52|24
1651769250000|2022-05-05 16:47:30|1099.29|1082.19|1098.06|1080.96|1099.29|1082.19|1097.96|1080.86|28
1651769260000|2022-05-05 16:47:40|1098.05|1080.95|1098.28|1081.18|1098.28|1081.18|1097.87|1080.77|18
1651769270000|2022-05-05 16:47:50|1098.27|1081.17|1097.85|1080.75|1098.28|1081.18|1097.77|1080.67|22
1651769280000|2022-05-05 16:48:00|1097.88|1080.78|1097.01|1079.91|1097.88|1080.78|1096.84|1079.74|21
1651769290000|2022-05-05 16:48:10|1096.61|1079.51|1097.97|1080.87|1097.97|1080.87|1096.34|1079.24|27
1651769300000|2022-05-05 16:48:20|1097.96|1080.86|1097.43|1080.33|1098.11|1081.01|1097.2|1080.1|24
1651769310000|2022-05-05 16:48:30|1097.41|1080.31|1097.11|1080.01|1097.42|1080.32|1096.68|1079.58|22
1651769320000|2022-05-05 16:48:40|1097.07|1079.97|1098.02|1080.92|1098.02|1080.92|1097.03|1079.93|21
1651769330000|2022-05-05 16:48:50|1097.93|1080.83|1099.5|1082.4|1099.53|1082.43|1097.92|1080.82|28
1651769340000|2022-05-05 16:49:00|1099.54|1082.44|1100.17|1083.07|1100.17|1083.07|1099.54|1082.44|19
1651769350000|2022-05-05 16:49:10|1100.18|1083.08|1099.98|1082.88|1100.2|1083.1|1099.73|1082.63|20
1651769360000|2022-05-05 16:49:20|1099.92|1082.82|1099.8|1082.7|1099.94|1082.84|1099.73|1082.63|10
1651769370000|2022-05-05 16:49:30|1099.57|1082.47|1100.21|1083.11|1100.21|1083.11|1099.56|1082.46|15
1651769380000|2022-05-05 16:49:40|1100.22|1083.12|1100.11|1083.01|1100.24|1083.14|1100.07|1082.97|14
1651769390000|2022-05-05 16:49:50|1099.99|1082.89|1099.6|1082.5|1100.05|1082.95|1099.22|1082.12|18
1651769400000|2022-05-05 16:50:00|1099.58|1082.48|1101.03|1083.93|1101.21|1084.11|1099.29|1082.19|27
1651769410000|2022-05-05 16:50:10|1101.08|1083.98|1100.17|1083.07|1101.08|1083.98|1100.08|1082.98|27
1651769420000|2022-05-05 16:50:20|1100.24|1083.14|1100.74|1083.64|1100.76|1083.66|1100.23|1083.13|21
1651769430000|2022-05-05 16:50:30|1100.71|1083.61|1100.19|1083.09|1100.87|1083.77|1100.13|1083.03|13
1651769440000|2022-05-05 16:50:40|1100.17|1083.07|1100.83|1083.73|1100.83|1083.73|1100.17|1083.07|17
1651769450000|2022-05-05 16:50:50|1100.82|1083.72|1100.83|1083.73|1100.84|1083.74|1100.77|1083.67|13
1651769460000|2022-05-05 16:51:00|1100.87|1083.77|1101.23|1084.13|1101.23|1084.13|1100.87|1083.77|22
1651769470000|2022-05-05 16:51:10|1101.25|1084.15|1102.09|1084.99|1102.33|1085.23|1101.25|1084.15|21
1651769480000|2022-05-05 16:51:20|1101.92|1084.82|1102.61|1085.51|1102.63|1085.53|1101.8|1084.7|26
1651769490000|2022-05-05 16:51:30|1102.7|1085.6|1101.78|1084.68|1102.98|1085.88|1101.69|1084.59|28
1651769500000|2022-05-05 16:51:40|1101.74|1084.64|1101.89|1084.79|1101.92|1084.82|1101.65|1084.55|19
1651769510000|2022-05-05 16:51:50|1101.9|1084.8|1101.17|1084.07|1102.1|1085|1101.17|1084.07|30
1651769520000|2022-05-05 16:52:00|1101.19|1084.09|1101.22|1084.12|1101.61|1084.51|1100.7|1083.6|29
1651769530000|2022-05-05 16:52:10|1101.2|1084.1|1101.66|1084.56|1101.66|1084.56|1101.2|1084.1|9
1651769540000|2022-05-05 16:52:20|1101.67|1084.57|1102.25|1085.15|1102.25|1085.15|1101.67|1084.57|10
1651769550000|2022-05-05 16:52:30|1102.08|1084.98|1101.77|1084.67|1102.16|1085.06|1101.57|1084.47|16
1651769560000|2022-05-05 16:52:40|1101.85|1084.75|1102.74|1085.64|1103.01|1085.91|1101.85|1084.75|26
1651769570000|2022-05-05 16:52:50|1102.72|1085.62|1102.28|1085.18|1102.72|1085.62|1102.23|1085.13|17
1651769580000|2022-05-05 16:53:00|1102.25|1085.15|1102.96|1085.86|1102.96|1085.86|1102.25|1085.15|9
1651769590000|2022-05-05 16:53:10|1102.89|1085.79|1102.51|1085.41|1102.96|1085.86|1102.44|1085.34|26
1651769600000|2022-05-05 16:53:20|1102.54|1085.44|1102.23|1085.13|1102.59|1085.49|1102.18|1085.08|22
1651769610000|2022-05-05 16:53:30|1102.26|1085.16|1101.44|1084.34|1102.31|1085.21|1101.44|1084.34|25
1651769620000|2022-05-05 16:53:40|1101.13|1084.03|1100.18|1083.08|1101.33|1084.23|1100.18|1083.08|25
1651769630000|2022-05-05 16:53:50|1100.36|1083.26|1100.28|1083.18|1100.9|1083.8|1100.28|1083.18|19
1651769640000|2022-05-05 16:54:00|1100.38|1083.28|1100.35|1083.25|1100.62|1083.52|1100.32|1083.22|21
1651769650000|2022-05-05 16:54:10|1100.25|1083.15|1100.09|1082.99|1100.25|1083.15|1100.04|1082.94|11
1651769660000|2022-05-05 16:54:20|1100.17|1083.07|1100.25|1083.15|1100.66|1083.56|1100.17|1083.07|19
1651769670000|2022-05-05 16:54:30|1100.16|1083.06|1100.93|1083.83|1100.95|1083.85|1100.14|1083.04|10
1651769680000|2022-05-05 16:54:40|1100.92|1083.82|1100.8|1083.7|1100.92|1083.82|1100.56|1083.46|13
1651769690000|2022-05-05 16:54:50|1100.72|1083.62|1100.81|1083.71|1100.83|1083.73|1100.64|1083.54|11
1651769700000|2022-05-05 16:55:00|1100.83|1083.73|1101.11|1084.01|1101.19|1084.09|1100.69|1083.59|15
1651769710000|2022-05-05 16:55:10|1101.17|1084.07|1101.08|1083.98|1101.17|1084.07|1100.97|1083.87|5
1651769720000|2022-05-05 16:55:20|1101.03|1083.93|1101.05|1083.95|1101.29|1084.19|1101.03|1083.93|14
1651769730000|2022-05-05 16:55:30|1101.09|1083.99|1101.46|1084.36|1101.71|1084.61|1100.98|1083.88|24
1651769740000|2022-05-05 16:55:40|1101.49|1084.39|1101.16|1084.06|1101.49|1084.39|1101.13|1084.03|17
1651769750000|2022-05-05 16:55:50|1101.17|1084.07|1101.08|1083.98|1101.26|1084.16|1101.08|1083.98|12
1651769760000|2022-05-05 16:56:00|1101.05|1083.95|1100.55|1083.45|1101.09|1083.99|1100.36|1083.26|14
1651769770000|2022-05-05 16:56:10|1100.45|1083.35|1100.44|1083.34|1100.47|1083.37|1100.2|1083.1|14
1651769780000|2022-05-05 16:56:20|1100.27|1083.17|1100.06|1082.96|1100.27|1083.17|1099.41|1082.31|25
1651769790000|2022-05-05 16:56:30|1100.07|1082.97|1100.15|1083.05|1100.17|1083.07|1100.07|1082.97|6
1651769800000|2022-05-05 16:56:40|1100.17|1083.07|1100.18|1083.08|1100.2|1083.1|1100.17|1083.07|4
1651769810000|2022-05-05 16:56:50|1100.02|1082.92|1100.05|1082.95|1100.11|1083.01|1100.02|1082.92|9
1651769820000|2022-05-05 16:57:00|1100.33|1083.23|1100.82|1083.72|1100.82|1083.72|1100.33|1083.23|14
1651769830000|2022-05-05 16:57:10|1101.05|1083.95|1101.05|1083.95|1101.05|1083.95|1101.05|1083.95|1
1651769840000|2022-05-05 16:57:20|1101.02|1083.92|1101.07|1083.97|1101.12|1084.02|1100.98|1083.88|12
1651769850000|2022-05-05 16:57:30|1101.1|1084|1101.77|1084.67|1101.77|1084.67|1101.1|1084|19
1651769860000|2022-05-05 16:57:40|1101.86|1084.76|1102.07|1084.97|1102.29|1085.19|1101.76|1084.66|21
1651769870000|2022-05-05 16:57:50|1102.08|1084.98|1101.86|1084.76|1102.08|1084.98|1101.81|1084.71|19
1651769880000|2022-05-05 16:58:00|1102.02|1084.92|1101.85|1084.75|1102.07|1084.97|1101.84|1084.74|18
1651769890000|2022-05-05 16:58:10|1101.71|1084.61|1101.1|1084|1101.71|1084.61|1101.05|1083.95|17
1651769900000|2022-05-05 16:58:20|1101.02|1083.92|1101.12|1084.02|1101.12|1084.02|1101.02|1083.92|10
1651769910000|2022-05-05 16:58:30|1101.09|1083.99|1100.25|1083.15|1101.09|1083.99|1100.24|1083.14|20
1651769920000|2022-05-05 16:58:40|1100.28|1083.18|1100.89|1083.79|1100.89|1083.79|1100.08|1082.98|21
1651769930000|2022-05-05 16:58:50|1101.08|1083.98|1100.48|1083.38|1101.08|1083.98|1100.48|1083.38|16
1651769940000|2022-05-05 16:59:00|1100.31|1083.21|1099.77|1082.67|1100.36|1083.26|1099.76|1082.66|17
1651769950000|2022-05-05 16:59:10|1099.89|1082.79|1099.21|1082.11|1099.95|1082.85|1099.21|1082.11|24
1651769960000|2022-05-05 16:59:20|1099.23|1082.13|1099.16|1082.06|1099.44|1082.34|1099.09|1081.99|21
1651769970000|2022-05-05 16:59:30|1099.1|1082|1099.78|1082.68|1099.81|1082.71|1099.1|1082|16
1651769980000|2022-05-05 16:59:40|1099.64|1082.54|1099.48|1082.38|1099.99|1082.89|1099.48|1082.38|21
1651769990000|2022-05-05 16:59:50|1099.49|1082.39|1099.9|1082.8|1100|1082.9|1099.49|1082.39|20
1651770000000|2022-05-05 17:00:00|1099.98|1082.88|1100.14|1083.04|1100.24|1083.14|1099.92|1082.82|18
1651770010000|2022-05-05 17:00:10|1100.15|1083.05|1099.9|1082.8|1100.15|1083.05|1099.1|1082|27
1651770020000|2022-05-05 17:00:20|1099.81|1082.71|1099.47|1082.37|1100.05|1082.95|1099.45|1082.35|28
1651770030000|2022-05-05 17:00:30|1099.45|1082.35|1100.13|1083.03|1100.13|1083.03|1099.45|1082.35|23
1651770040000|2022-05-05 17:00:40|1100.17|1083.07|1100.11|1083.01|1100.17|1083.07|1100.08|1082.98|11
1651770050000|2022-05-05 17:00:50|1100.09|1082.99|1099.98|1082.88|1100.15|1083.05|1099.77|1082.67|18
1651770060000|2022-05-05 17:01:00|1100.11|1083.01|1100.13|1083.03|1100.17|1083.07|1100.07|1082.97|9
1651770070000|2022-05-05 17:01:10|1100.14|1083.04|1100.06|1082.96|1100.14|1083.04|1100.03|1082.93|9
1651770080000|2022-05-05 17:01:20|1100.12|1083.02|1100.09|1082.99|1100.12|1083.02|1100.04|1082.94|16
1651770090000|2022-05-05 17:01:30|1100.1|1083|1100.14|1083.04|1100.3|1083.2|1100.1|1083|24
1651770100000|2022-05-05 17:01:40|1100.15|1083.05|1100.33|1083.23|1100.34|1083.24|1100.11|1083.01|12
1651770110000|2022-05-05 17:01:50|1100.3|1083.2|1100.84|1083.74|1100.85|1083.75|1100.1|1083|20
1651770120000|2022-05-05 17:02:00|1100.82|1083.72|1100.77|1083.67|1100.82|1083.72|1100.69|1083.59|9
1651770130000|2022-05-05 17:02:10|1100.74|1083.64|1102.06|1084.96|1102.07|1084.97|1100.74|1083.64|17
1651770140000|2022-05-05 17:02:20|1102.08|1084.98|1103.2|1086.1|1103.21|1086.11|1102.08|1084.98|18
1651770150000|2022-05-05 17:02:30|1103.18|1086.08|1104.1|1087|1104.1|1087|1103.18|1086.08|12
1651770160000|2022-05-05 17:02:40|1104.11|1087.01|1104.88|1087.78|1104.88|1087.78|1104.11|1087.01|25
1651770170000|2022-05-05 17:02:50|1105.08|1087.98|1104.91|1087.81|1105.42|1088.32|1104.3|1087.2|30
1651770180000|2022-05-05 17:03:00|1104.88|1087.78|1104.38|1087.28|1104.89|1087.79|1104.31|1087.21|20
1651770190000|2022-05-05 17:03:10|1104.39|1087.29|1104.36|1087.26|1105.07|1087.97|1104.36|1087.26|9
1651770200000|2022-05-05 17:03:20|1104.33|1087.23|1104.5|1087.4|1104.51|1087.41|1104.32|1087.22|18
1651770210000|2022-05-05 17:03:30|1104.52|1087.42|1104.69|1087.59|1104.87|1087.77|1104.26|1087.16|17
1651770220000|2022-05-05 17:03:40|1104.68|1087.58|1104.48|1087.38|1104.88|1087.78|1104.48|1087.38|14
1651770230000|2022-05-05 17:03:50|1104.39|1087.29|1105.11|1088.01|1105.11|1088.01|1104.29|1087.19|16
1651770240000|2022-05-05 17:04:00|1105.06|1087.96|1105.03|1087.93|1105.21|1088.11|1104.98|1087.88|14
1651770250000|2022-05-05 17:04:10|1105.01|1087.91|1104.25|1087.15|1105.01|1087.91|1104.25|1087.15|23
1651770260000|2022-05-05 17:04:20|1104.23|1087.13|1104.25|1087.15|1104.35|1087.25|1104.2|1087.1|12
1651770270000|2022-05-05 17:04:30|1104.23|1087.13|1103.63|1086.53|1104.23|1087.13|1103.63|1086.53|20
1651770280000|2022-05-05 17:04:40|1103.7|1086.6|1103.62|1086.52|1103.7|1086.6|1103.36|1086.26|15
1651770290000|2022-05-05 17:04:50|1103.64|1086.54|1103.3|1086.2|1103.64|1086.54|1103.29|1086.19|14
1651770300000|2022-05-05 17:05:00|1103.29|1086.19|1103.5|1086.4|1104.01|1086.91|1103.24|1086.14|24
1651770310000|2022-05-05 17:05:10|1103.49|1086.39|1102.76|1085.66|1103.62|1086.52|1102.74|1085.64|28
1651770320000|2022-05-05 17:05:20|1102.75|1085.65|1102.22|1085.12|1102.75|1085.65|1102.21|1085.11|22
1651770330000|2022-05-05 17:05:30|1102.24|1085.14|1102.09|1084.99|1102.24|1085.14|1102.09|1084.99|13
1651770340000|2022-05-05 17:05:40|1102.03|1084.93|1101.73|1084.63|1102.11|1085.01|1101.56|1084.46|22
1651770350000|2022-05-05 17:05:50|1101.71|1084.61|1101.38|1084.28|1101.72|1084.62|1101.27|1084.17|22
1651770360000|2022-05-05 17:06:00|1101.3|1084.2|1101.19|1084.09|1101.52|1084.42|1101.16|1084.06|23
1651770370000|2022-05-05 17:06:10|1101.18|1084.08|1100.9|1083.8|1101.18|1084.08|1100.14|1083.04|26
1651770380000|2022-05-05 17:06:20|1100.81|1083.71|1101.55|1084.45|1101.58|1084.48|1100.8|1083.7|19
1651770390000|2022-05-05 17:06:30|1101.53|1084.43|1102.07|1084.97|1102.11|1085.01|1101.5|1084.4|28
1651770400000|2022-05-05 17:06:40|1102.08|1084.98|1104.34|1087.24|1104.82|1087.72|1102.07|1084.97|22
1651770410000|2022-05-05 17:06:50|1104.82|1087.72|1104.22|1087.12|1104.87|1087.77|1104.02|1086.92|14
1651770420000|2022-05-05 17:07:00|1104.26|1087.16|1104.2|1087.1|1104.84|1087.74|1104.05|1086.95|21
1651770430000|2022-05-05 17:07:10|1104.16|1087.06|1104.46|1087.36|1105|1087.9|1104.16|1087.06|14
1651770440000|2022-05-05 17:07:20|1104.45|1087.35|1104.12|1087.02|1104.51|1087.41|1104.12|1087.02|21
1651770450000|2022-05-05 17:07:30|1104.13|1087.03|1104.33|1087.23|1104.33|1087.23|1104.1|1087|19
1651770460000|2022-05-05 17:07:40|1104.32|1087.22|1105.35|1088.25|1105.35|1088.25|1104.29|1087.19|23
1651770470000|2022-05-05 17:07:50|1105.36|1088.26|1105.51|1088.41|1105.68|1088.58|1105.34|1088.24|26
1651770480000|2022-05-05 17:08:00|1105.2|1088.1|1105.84|1088.74|1105.84|1088.74|1105.18|1088.08|25
1651770490000|2022-05-05 17:08:10|1105.9|1088.8|1106.01|1088.91|1106.01|1088.91|1105.84|1088.74|12
1651770500000|2022-05-05 17:08:20|1106.02|1088.92|1106.05|1088.95|1106.1|1089|1106.01|1088.91|8
1651770510000|2022-05-05 17:08:30|1106.04|1088.94|1105.98|1088.88|1106.09|1088.99|1105.97|1088.87|15
1651770520000|2022-05-05 17:08:40|1105.97|1088.87|1105.7|1088.6|1105.97|1088.87|1105.55|1088.45|12
1651770530000|2022-05-05 17:08:50|1105.78|1088.68|1105.95|1088.85|1105.97|1088.87|1105.78|1088.68|9
1651770540000|2022-05-05 17:09:00|1105.94|1088.84|1106.17|1089.07|1106.17|1089.07|1105.89|1088.79|15
1651770550000|2022-05-05 17:09:10|1106.2|1089.1|1106.76|1089.66|1106.76|1089.66|1106.03|1088.93|15
1651770560000|2022-05-05 17:09:20|1106.92|1089.82|1106.51|1089.41|1106.98|1089.88|1106.51|1089.41|6
1651770570000|2022-05-05 17:09:30|1106.63|1089.53|1106.77|1089.67|1106.77|1089.67|1106.63|1089.53|4
1651770580000|2022-05-05 17:09:40|1106.91|1089.81|1106.57|1089.47|1107.07|1089.97|1106.57|1089.47|14
1651770590000|2022-05-05 17:09:50|1106.71|1089.61|1108.76|1091.66|1109.17|1092.07|1106.71|1089.61|33
1651770600000|2022-05-05 17:10:00|1108.75|1091.65|1108.17|1091.07|1108.8|1091.7|1107.9|1090.8|28
1651770610000|2022-05-05 17:10:10|1108.16|1091.06|1108.53|1091.43|1108.85|1091.75|1107.35|1090.25|23
1651770620000|2022-05-05 17:10:20|1108.35|1091.25|1108.07|1090.97|1108.35|1091.25|1108.07|1090.97|21
1651770630000|2022-05-05 17:10:30|1108.06|1090.96|1108.02|1090.92|1108.06|1090.96|1107.99|1090.89|13
1651770640000|2022-05-05 17:10:40|1108.01|1090.91|1107.97|1090.87|1108.15|1091.05|1107.46|1090.36|22
1651770650000|2022-05-05 17:10:50|1107.99|1090.89|1108.27|1091.17|1108.28|1091.18|1107.97|1090.87|16
1651770660000|2022-05-05 17:11:00|1108.28|1091.18|1108.15|1091.05|1108.67|1091.57|1108.04|1090.94|28
1651770670000|2022-05-05 17:11:10|1108.19|1091.09|1108.07|1090.97|1108.19|1091.09|1108.06|1090.96|11
1651770680000|2022-05-05 17:11:20|1108.08|1090.98|1109.11|1092.01|1109.12|1092.02|1108.08|1090.98|25
1651770690000|2022-05-05 17:11:30|1109.12|1092.02|1111.03|1093.93|1111.03|1093.93|1109.12|1092.02|34
1651770700000|2022-05-05 17:11:40|1111.04|1093.94|1110.02|1092.92|1111.12|1094.02|1110|1092.9|25
1651770710000|2022-05-05 17:11:50|1110.22|1093.12|1110.02|1092.92|1110.43|1093.33|1109.94|1092.84|18
1651770720000|2022-05-05 17:12:00|1109.89|1092.79|1110.12|1093.02|1110.17|1093.07|1109.89|1092.79|16
1651770730000|2022-05-05 17:12:10|1110.22|1093.12|1110.31|1093.21|1110.68|1093.58|1110.22|1093.12|29
1651770740000|2022-05-05 17:12:20|1110.36|1093.26|1109.67|1092.57|1110.36|1093.26|1109.67|1092.57|24
1651770750000|2022-05-05 17:12:30|1109.65|1092.55|1110.02|1092.92|1110.09|1092.99|1109.47|1092.37|17
1651770760000|2022-05-05 17:12:40|1109.99|1092.89|1110.03|1092.93|1110.06|1092.96|1109.65|1092.55|17
1651770770000|2022-05-05 17:12:50|1110.04|1092.94|1110.71|1093.61|1110.79|1093.69|1109.96|1092.86|17
1651770780000|2022-05-05 17:13:00|1110.73|1093.63|1110.89|1093.79|1110.94|1093.84|1110.11|1093.01|15
1651770790000|2022-05-05 17:13:10|1110.9|1093.8|1110.35|1093.25|1110.93|1093.83|1110.18|1093.08|9
1651770800000|2022-05-05 17:13:20|1110.3|1093.2|1110.16|1093.06|1110.72|1093.62|1110.11|1093.01|24
1651770810000|2022-05-05 17:13:30|1110.1|1093|1110.43|1093.33|1110.43|1093.33|1110.06|1092.96|8
1651770820000|2022-05-05 17:13:40|1110.41|1093.31|1110.01|1092.91|1110.41|1093.31|1110.01|1092.91|11
1651770830000|2022-05-05 17:13:50|1110.06|1092.96|1110.11|1093.01|1110.32|1093.22|1110|1092.9|19
1651770840000|2022-05-05 17:14:00|1110.01|1092.91|1110.11|1093.01|1110.28|1093.18|1109.98|1092.88|12
1651770850000|2022-05-05 17:14:10|1110.19|1093.09|1109.56|1092.46|1110.19|1093.09|1109.53|1092.43|15
1651770860000|2022-05-05 17:14:20|1109.34|1092.24|1110.03|1092.93|1110.13|1093.03|1109.25|1092.15|24
1651770870000|2022-05-05 17:14:30|1110.01|1092.91|1109.51|1092.41|1110.08|1092.98|1109.13|1092.03|21
1651770880000|2022-05-05 17:14:40|1109.96|1092.86|1110.02|1092.92|1110.1|1093|1109.79|1092.69|25
1651770890000|2022-05-05 17:14:50|1110.03|1092.93|1109.19|1092.09|1110.08|1092.98|1109.18|1092.08|26
1651770900000|2022-05-05 17:15:00|1109.22|1092.12|1109.71|1092.61|1109.71|1092.61|1109.05|1091.95|31
1651770910000|2022-05-05 17:15:10|1109.86|1092.76|1110.15|1093.05|1110.22|1093.12|1109.86|1092.76|24
1651770920000|2022-05-05 17:15:20|1110.12|1093.02|1109.09|1091.99|1110.12|1093.02|1109.09|1091.99|23
1651770930000|2022-05-05 17:15:30|1109.46|1092.36|1108.04|1090.94|1109.46|1092.36|1108|1090.9|23
1651770940000|2022-05-05 17:15:40|1107.83|1090.73|1108.08|1090.98|1108.08|1090.98|1107.23|1090.13|18
1651770950000|2022-05-05 17:15:50|1108.12|1091.02|1108.68|1091.58|1109.12|1092.02|1108.06|1090.96|27
1651770960000|2022-05-05 17:16:00|1108.5|1091.4|1106.58|1089.48|1108.5|1091.4|1106.38|1089.28|32
1651770970000|2022-05-05 17:16:10|1106.8|1089.7|1107.16|1090.06|1107.17|1090.07|1106.74|1089.64|24
1651770980000|2022-05-05 17:16:20|1107.15|1090.05|1107.11|1090.01|1107.19|1090.09|1107.09|1089.99|15
1651770990000|2022-05-05 17:16:30|1107.1|1090|1106.96|1089.86|1107.14|1090.04|1106.64|1089.54|26
1651771000000|2022-05-05 17:16:40|1106.95|1089.85|1107.1|1090|1107.12|1090.02|1106.55|1089.45|28
1651771010000|2022-05-05 17:16:50|1107.09|1089.99|1107.84|1090.74|1107.84|1090.74|1107.05|1089.95|19
1651771020000|2022-05-05 17:17:00|1107.85|1090.75|1108.11|1091.01|1108.26|1091.16|1107.7|1090.6|26
1651771030000|2022-05-05 17:17:10|1108.23|1091.13|1106.62|1089.52|1108.43|1091.33|1106.51|1089.41|30
1651771040000|2022-05-05 17:17:20|1106.5|1089.4|1107.02|1089.92|1107.02|1089.92|1106.43|1089.33|25
1651771050000|2022-05-05 17:17:30|1107.05|1089.95|1107.01|1089.91|1107.06|1089.96|1106.62|1089.52|14
1651771060000|2022-05-05 17:17:40|1107|1089.9|1106.89|1089.79|1107.06|1089.96|1106.33|1089.23|26
1651771070000|2022-05-05 17:17:50|1107.05|1089.95|1106.81|1089.71|1107.05|1089.95|1106.58|1089.48|14
1651771080000|2022-05-05 17:18:00|1106.79|1089.69|1108.66|1091.56|1108.66|1091.56|1106.64|1089.54|32
1651771090000|2022-05-05 17:18:10|1108.73|1091.63|1107.73|1090.63|1108.75|1091.65|1107.7|1090.6|17
1651771100000|2022-05-05 17:18:20|1107.71|1090.61|1107.14|1090.04|1107.87|1090.77|1107.08|1089.98|19
1651771110000|2022-05-05 17:18:30|1107.01|1089.91|1106.7|1089.6|1107.07|1089.97|1106.68|1089.58|24
1651771120000|2022-05-05 17:18:40|1106.37|1089.27|1106.12|1089.02|1106.59|1089.49|1106.07|1088.97|17
1651771130000|2022-05-05 17:18:50|1106.24|1089.14|1106.53|1089.43|1106.88|1089.78|1106.09|1088.99|27
1651771140000|2022-05-05 17:19:00|1106.41|1089.31|1106.43|1089.33|1106.47|1089.37|1106.11|1089.01|14
1651771150000|2022-05-05 17:19:10|1106.42|1089.32|1107.09|1089.99|1107.11|1090.01|1106.38|1089.28|27
1651771160000|2022-05-05 17:19:20|1107.1|1090|1107.18|1090.08|1108.05|1090.95|1107.09|1089.99|23
1651771170000|2022-05-05 17:19:30|1107.34|1090.24|1106.93|1089.83|1107.38|1090.28|1106.58|1089.48|28
1651771180000|2022-05-05 17:19:40|1106.98|1089.88|1106.97|1089.87|1106.98|1089.88|1106.66|1089.56|22
1651771190000|2022-05-05 17:19:50|1106.96|1089.86|1106.91|1089.81|1107.04|1089.94|1106.77|1089.67|18
1651771200000|2022-05-05 17:20:00|1106.99|1089.89|1105.54|1088.44|1106.99|1089.89|1105.44|1088.34|27
1651771210000|2022-05-05 17:20:10|1105.37|1088.27|1105.04|1087.94|1105.65|1088.55|1104.87|1087.77|23
1651771220000|2022-05-05 17:20:20|1104.98|1087.88|1104.08|1086.98|1105.17|1088.07|1104.05|1086.95|22
1651771230000|2022-05-05 17:20:30|1104.07|1086.97|1104.23|1087.13|1104.66|1087.56|1104.07|1086.97|21
1651771240000|2022-05-05 17:20:40|1104.2|1087.1|1102.83|1085.73|1104.2|1087.1|1102.82|1085.72|28
1651771250000|2022-05-05 17:20:50|1102.41|1085.31|1103.15|1086.05|1103.35|1086.25|1102.41|1085.31|24
1651771260000|2022-05-05 17:21:00|1103.17|1086.07|1104.02|1086.92|1104.16|1087.06|1103.17|1086.07|22
1651771270000|2022-05-05 17:21:10|1104.01|1086.91|1103.27|1086.17|1104.06|1086.96|1103.17|1086.07|22
1651771280000|2022-05-05 17:21:20|1103.54|1086.44|1104.07|1086.97|1104.07|1086.97|1103.26|1086.16|25
1651771290000|2022-05-05 17:21:30|1104.04|1086.94|1103.53|1086.43|1104.09|1086.99|1103.53|1086.43|18
1651771300000|2022-05-05 17:21:40|1103.57|1086.47|1103.8|1086.7|1103.8|1086.7|1103.39|1086.29|19
1651771310000|2022-05-05 17:21:50|1103.91|1086.81|1104.92|1087.82|1105.01|1087.91|1103.91|1086.81|26
1651771320000|2022-05-05 17:22:00|1105.05|1087.95|1104.92|1087.82|1105.14|1088.04|1104.89|1087.79|22
1651771330000|2022-05-05 17:22:10|1104.93|1087.83|1105.15|1088.05|1105.18|1088.08|1104.93|1087.83|21
1651771340000|2022-05-05 17:22:20|1105.19|1088.09|1105.91|1088.81|1106.2|1089.1|1105.17|1088.07|30
1651771350000|2022-05-05 17:22:30|1105.96|1088.86|1106.03|1088.93|1106.04|1088.94|1105.96|1088.86|15
1651771360000|2022-05-05 17:22:40|1105.98|1088.88|1105.95|1088.85|1106.03|1088.93|1105.9|1088.8|18
1651771370000|2022-05-05 17:22:50|1105.92|1088.82|1106.02|1088.92|1106.02|1088.92|1105.92|1088.82|10
1651771380000|2022-05-05 17:23:00|1106|1088.9|1105.26|1088.16|1106.01|1088.91|1105.26|1088.16|14
1651771390000|2022-05-05 17:23:10|1105.16|1088.06|1104.13|1087.03|1105.22|1088.12|1104.13|1087.03|16
1651771400000|2022-05-05 17:23:20|1104.14|1087.04|1104.32|1087.22|1104.32|1087.22|1104.14|1087.04|13
1651771410000|2022-05-05 17:23:30|1104.35|1087.25|1104.49|1087.39|1104.51|1087.41|1104.31|1087.21|8
1651771420000|2022-05-05 17:23:40|1104.48|1087.38|1104.34|1087.24|1104.93|1087.83|1104.33|1087.23|26
1651771430000|2022-05-05 17:23:50|1104.39|1087.29|1104.79|1087.69|1105|1087.9|1104.34|1087.24|23
1651771440000|2022-05-05 17:24:00|1104.63|1087.53|1104.37|1087.27|1104.63|1087.53|1104.11|1087.01|25
1651771450000|2022-05-05 17:24:10|1104.39|1087.29|1104.16|1087.06|1104.64|1087.54|1104.16|1087.06|18
1651771460000|2022-05-05 17:24:20|1104.26|1087.16|1104.13|1087.03|1104.26|1087.16|1104.13|1087.03|10
1651771470000|2022-05-05 17:24:30|1103.99|1086.89|1103.02|1085.92|1104.06|1086.96|1102.98|1085.88|21
1651771480000|2022-05-05 17:24:40|1103.07|1085.97|1103.33|1086.23|1103.86|1086.76|1103.07|1085.97|28
1651771490000|2022-05-05 17:24:50|1103.4|1086.3|1104.07|1086.97|1104.08|1086.98|1103.32|1086.22|21
1651771500000|2022-05-05 17:25:00|1104.01|1086.91|1102.06|1084.96|1104.07|1086.97|1102.05|1084.95|29
1651771510000|2022-05-05 17:25:10|1102.03|1084.93|1103.1|1086|1103.14|1086.04|1102.03|1084.93|23
1651771520000|2022-05-05 17:25:20|1103.08|1085.98|1103.06|1085.96|1103.11|1086.01|1103.04|1085.94|6
1651771530000|2022-05-05 17:25:30|1103.07|1085.97|1102.27|1085.17|1103.11|1086.01|1102.16|1085.06|18
1651771540000|2022-05-05 17:25:40|1102.17|1085.07|1102.15|1085.05|1102.18|1085.08|1102.1|1085|17
1651771550000|2022-05-05 17:25:50|1102.08|1084.98|1101.9|1084.8|1102.08|1084.98|1101.85|1084.75|22
1651771560000|2022-05-05 17:26:00|1102.02|1084.92|1102.86|1085.76|1102.96|1085.86|1102|1084.9|21
1651771570000|2022-05-05 17:26:10|1102.75|1085.65|1102.45|1085.35|1102.89|1085.79|1102.06|1084.96|29
1651771580000|2022-05-05 17:26:20|1102.12|1085.02|1101.65|1084.55|1102.45|1085.35|1101.38|1084.28|22
1651771590000|2022-05-05 17:26:30|1101.58|1084.48|1101.12|1084.02|1101.58|1084.48|1101.09|1083.99|20
1651771600000|2022-05-05 17:26:40|1101.11|1084.01|1101.46|1084.36|1101.46|1084.36|1101.08|1083.98|14
1651771610000|2022-05-05 17:26:50|1101.48|1084.38|1101.13|1084.03|1101.48|1084.38|1101.12|1084.02|20
1651771620000|2022-05-05 17:27:00|1101.12|1084.02|1100.28|1083.18|1101.12|1084.02|1100.27|1083.17|22
1651771630000|2022-05-05 17:27:10|1100.19|1083.09|1101.59|1084.49|1101.59|1084.49|1099.9|1082.8|30
1651771640000|2022-05-05 17:27:20|1101.61|1084.51|1101.99|1084.89|1102.09|1084.99|1101|1083.9|23
1651771650000|2022-05-05 17:27:30|1102|1084.9|1101.26|1084.16|1102|1084.9|1101.14|1084.04|26
1651771660000|2022-05-05 17:27:40|1101.34|1084.24|1101.96|1084.86|1102.01|1084.91|1101.34|1084.24|19
1651771670000|2022-05-05 17:27:50|1101.99|1084.89|1101.85|1084.75|1101.99|1084.89|1101.85|1084.75|10
1651771680000|2022-05-05 17:28:00|1101.86|1084.76|1101.88|1084.78|1101.93|1084.83|1101.85|1084.75|7
1651771690000|2022-05-05 17:28:10|1101.9|1084.8|1102.01|1084.91|1102.03|1084.93|1101.9|1084.8|8
1651771700000|2022-05-05 17:28:20|1102.04|1084.94|1102.28|1085.18|1102.93|1085.83|1102.04|1084.94|14
1651771710000|2022-05-05 17:28:30|1102.29|1085.19|1102.87|1085.77|1103|1085.9|1102.29|1085.19|13
1651771720000|2022-05-05 17:28:40|1102.86|1085.76|1102.9|1085.8|1103.05|1085.95|1102.86|1085.76|14
1651771730000|2022-05-05 17:28:50|1102.88|1085.78|1104.05|1086.95|1104.05|1086.95|1102.88|1085.78|16
1651771740000|2022-05-05 17:29:00|1104.01|1086.91|1104.14|1087.04|1104.26|1087.16|1104.01|1086.91|21
1651771750000|2022-05-05 17:29:10|1104.2|1087.1|1105.43|1088.33|1105.46|1088.36|1104.05|1086.95|28
1651771760000|2022-05-05 17:29:20|1105.53|1088.43|1106.03|1088.93|1106.05|1088.95|1105.24|1088.14|31
1651771770000|2022-05-05 17:29:30|1106.04|1088.94|1105.18|1088.08|1106.07|1088.97|1105.18|1088.08|22
1651771780000|2022-05-05 17:29:40|1105.02|1087.92|1105.14|1088.04|1105.18|1088.08|1105.02|1087.92|12
1651771790000|2022-05-05 17:29:50|1105.12|1088.02|1105.04|1087.94|1105.15|1088.05|1104.99|1087.89|7
1651771800000|2022-05-05 17:30:00|1105.03|1087.93|1103.95|1086.85|1105.03|1087.93|1103.55|1086.45|30
1651771810000|2022-05-05 17:30:10|1103.61|1086.51|1103.97|1086.87|1104.21|1087.11|1103.61|1086.51|22
1651771820000|2022-05-05 17:30:20|1103.98|1086.88|1102.7|1085.6|1103.98|1086.88|1102.7|1085.6|23
1651771830000|2022-05-05 17:30:30|1102.69|1085.59|1102.07|1084.97|1102.81|1085.71|1101.75|1084.65|24
1651771840000|2022-05-05 17:30:40|1102.05|1084.95|1101.73|1084.63|1102.11|1085.01|1101.56|1084.46|24
1651771850000|2022-05-05 17:30:50|1101.71|1084.61|1101.03|1083.93|1101.71|1084.61|1101.03|1083.93|14
1651771860000|2022-05-05 17:31:00|1101.13|1084.03|1101.01|1083.91|1101.15|1084.05|1100.85|1083.75|24
1651771870000|2022-05-05 17:31:10|1100.93|1083.83|1100.27|1083.17|1101.05|1083.95|1100.19|1083.09|21
1651771880000|2022-05-05 17:31:20|1100.33|1083.23|1100.32|1083.22|1100.33|1083.23|1100.32|1083.22|2
1651771890000|2022-05-05 17:31:30|1100.43|1083.33|1102.06|1084.96|1102.27|1085.17|1100.4|1083.3|30
1651771900000|2022-05-05 17:31:40|1101.99|1084.89|1101.7|1084.6|1102.19|1085.09|1101.7|1084.6|28
1651771910000|2022-05-05 17:31:50|1101.63|1084.53|1101.9|1084.8|1101.93|1084.83|1101.34|1084.24|21
1651771920000|2022-05-05 17:32:00|1101.92|1084.82|1101.25|1084.15|1102.02|1084.92|1101.25|1084.15|28
1651771930000|2022-05-05 17:32:10|1101.18|1084.08|1101.68|1084.58|1101.96|1084.86|1101.18|1084.08|23
1651771940000|2022-05-05 17:32:20|1101.65|1084.55|1101.01|1083.91|1101.65|1084.55|1100.92|1083.82|22
1651771950000|2022-05-05 17:32:30|1101.02|1083.92|1101.47|1084.37|1101.64|1084.54|1101.02|1083.92|28
1651771960000|2022-05-05 17:32:40|1101.48|1084.38|1101.36|1084.26|1101.48|1084.38|1101.01|1083.91|27
1651771970000|2022-05-05 17:32:50|1101.3|1084.2|1101.83|1084.73|1101.87|1084.77|1101.27|1084.17|24
1651771980000|2022-05-05 17:33:00|1101.82|1084.72|1101.83|1084.73|1102.03|1084.93|1101.69|1084.59|27
1651771990000|2022-05-05 17:33:10|1101.6|1084.5|1102.03|1084.93|1102.04|1084.94|1101.6|1084.5|15
1651772000000|2022-05-05 17:33:20|1101.94|1084.84|1102.12|1085.02|1102.15|1085.05|1101.94|1084.84|15
1651772010000|2022-05-05 17:33:30|1102.08|1084.98|1102.1|1085|1102.11|1085.01|1101.96|1084.86|18
1651772020000|2022-05-05 17:33:40|1101.64|1084.54|1101.23|1084.13|1101.84|1084.74|1101.17|1084.07|21
1651772030000|2022-05-05 17:33:50|1101.5|1084.4|1101.95|1084.85|1101.96|1084.86|1101.19|1084.09|20
1651772040000|2022-05-05 17:34:00|1101.96|1084.86|1103.04|1085.94|1103.04|1085.94|1101.96|1084.86|22
1651772050000|2022-05-05 17:34:10|1103.06|1085.96|1102.91|1085.81|1103.06|1085.96|1102.89|1085.79|15
1651772060000|2022-05-05 17:34:20|1102.92|1085.82|1102.82|1085.72|1102.98|1085.88|1102.62|1085.52|19
1651772070000|2022-05-05 17:34:30|1102.83|1085.73|1102.96|1085.86|1102.96|1085.86|1102.83|1085.73|22
1651772080000|2022-05-05 17:34:40|1102.97|1085.87|1103.06|1085.96|1103.06|1085.96|1102.91|1085.81|16
1651772090000|2022-05-05 17:34:50|1103.07|1085.97|1103.06|1085.96|1103.07|1085.97|1102.88|1085.78|10
1651772100000|2022-05-05 17:35:00|1103.04|1085.94|1104.05|1086.95|1104.05|1086.95|1103.04|1085.94|14
1651772110000|2022-05-05 17:35:10|1104|1086.9|1104|1086.9|1104|1086.9|1104|1086.9|1
1651772120000|2022-05-05 17:35:20|1103.96|1086.86|1104.35|1087.25|1104.88|1087.78|1103.96|1086.86|27
1651772130000|2022-05-05 17:35:30|1104.27|1087.17|1103.98|1086.88|1104.27|1087.17|1103.98|1086.88|15
1651772140000|2022-05-05 17:35:40|1104.01|1086.91|1103.25|1086.15|1104.01|1086.91|1103.23|1086.13|17
1651772150000|2022-05-05 17:35:50|1103.21|1086.11|1103.8|1086.7|1103.9|1086.8|1103.21|1086.11|15
1651772160000|2022-05-05 17:36:00|1103.83|1086.73|1105.14|1088.04|1105.43|1088.33|1103.82|1086.72|25
1651772170000|2022-05-05 17:36:10|1105.11|1088.01|1105.81|1088.71|1105.83|1088.73|1104.91|1087.81|32
1651772180000|2022-05-05 17:36:20|1105.82|1088.72|1105.85|1088.75|1105.85|1088.75|1105.61|1088.51|23
1651772190000|2022-05-05 17:36:30|1105.86|1088.76|1105.25|1088.15|1106.05|1088.95|1105.08|1087.98|26
1651772200000|2022-05-05 17:36:40|1105.28|1088.18|1106.18|1089.08|1106.19|1089.09|1105.28|1088.18|25
1651772210000|2022-05-05 17:36:50|1106.19|1089.09|1106.02|1088.92|1106.3|1089.2|1105.96|1088.86|10
1651772220000|2022-05-05 17:37:00|1106.03|1088.93|1106.93|1089.83|1106.93|1089.83|1106.03|1088.93|21
1651772230000|2022-05-05 17:37:10|1106.9|1089.8|1107.27|1090.17|1107.27|1090.17|1106.15|1089.05|24
1651772240000|2022-05-05 17:37:20|1107.26|1090.16|1106.96|1089.86|1107.26|1090.16|1106.91|1089.81|16
1651772250000|2022-05-05 17:37:30|1106.97|1089.87|1107.17|1090.07|1107.43|1090.33|1106.96|1089.86|21
1651772260000|2022-05-05 17:37:40|1107.25|1090.15|1107.62|1090.52|1107.9|1090.8|1107.25|1090.15|13
1651772270000|2022-05-05 17:37:50|1107.54|1090.44|1107.24|1090.14|1107.58|1090.48|1107.04|1089.94|16
1651772280000|2022-05-05 17:38:00|1107.21|1090.11|1107.36|1090.26|1107.88|1090.78|1107.21|1090.11|16
1651772290000|2022-05-05 17:38:10|1107.26|1090.16|1104.66|1087.56|1107.26|1090.16|1104.51|1087.41|30
1651772300000|2022-05-05 17:38:20|1104.68|1087.58|1104.41|1087.31|1104.74|1087.64|1104.12|1087.02|23
1651772310000|2022-05-05 17:38:30|1104.42|1087.32|1104.98|1087.88|1105.03|1087.93|1104.42|1087.32|18
1651772320000|2022-05-05 17:38:40|1104.99|1087.89|1104.4|1087.3|1104.99|1087.89|1104.4|1087.3|9
1651772330000|2022-05-05 17:38:50|1104.37|1087.27|1103.14|1086.04|1104.37|1087.27|1103.03|1085.93|26
1651772340000|2022-05-05 17:39:00|1103.1|1086|1101.91|1084.81|1103.1|1086|1101.91|1084.81|25
1651772350000|2022-05-05 17:39:10|1101.9|1084.8|1102.21|1085.11|1102.21|1085.11|1101.9|1084.8|19
1651772360000|2022-05-05 17:39:20|1102.2|1085.1|1101.31|1084.21|1102.2|1085.1|1101.31|1084.21|15
1651772370000|2022-05-05 17:39:30|1101.35|1084.25|1102.02|1084.92|1102.02|1084.92|1101.22|1084.12|20
1651772380000|2022-05-05 17:39:40|1102.08|1084.98|1102.18|1085.08|1102.19|1085.09|1102.07|1084.97|8
1651772390000|2022-05-05 17:39:50|1102.19|1085.09|1102.92|1085.82|1102.92|1085.82|1102.06|1084.96|12
1651772400000|2022-05-05 17:40:00|1102.97|1085.87|1102.25|1085.15|1103.06|1085.96|1102.17|1085.07|20
1651772410000|2022-05-05 17:40:10|1102.65|1085.55|1102.05|1084.95|1102.65|1085.55|1102.05|1084.95|19
1651772420000|2022-05-05 17:40:20|1102.04|1084.94|1101.93|1084.83|1102.1|1085|1101.39|1084.29|30
1651772430000|2022-05-05 17:40:30|1101.94|1084.84|1102.25|1085.15|1102.25|1085.15|1101.88|1084.78|12
1651772440000|2022-05-05 17:40:40|1102.18|1085.08|1103.06|1085.96|1103.06|1085.96|1102.12|1085.02|16
1651772450000|2022-05-05 17:40:50|1103.3|1086.2|1103.5|1086.4|1103.5|1086.4|1103.07|1085.97|36
1651772460000|2022-05-05 17:41:00|1103.54|1086.44|1103.66|1086.56|1104.03|1086.93|1103.54|1086.44|16
1651772470000|2022-05-05 17:41:10|1103.65|1086.55|1104.27|1087.17|1104.34|1087.24|1103.65|1086.55|19
1651772480000|2022-05-05 17:41:20|1104.39|1087.29|1105.01|1087.91|1105.02|1087.92|1104.09|1086.99|25
1651772490000|2022-05-05 17:41:30|1104.61|1087.51|1105.4|1088.3|1105.4|1088.3|1104.61|1087.51|21
1651772500000|2022-05-05 17:41:40|1105.56|1088.46|1106.05|1088.95|1106.05|1088.95|1105.56|1088.46|14
1651772510000|2022-05-05 17:41:50|1105.97|1088.87|1106.05|1088.95|1106.06|1088.96|1105.94|1088.84|11
1651772520000|2022-05-05 17:42:00|1106.12|1089.02|1106.05|1088.95|1106.68|1089.58|1106.02|1088.92|18
1651772530000|2022-05-05 17:42:10|1105.96|1088.86|1105.07|1087.97|1105.96|1088.86|1104.99|1087.89|26
1651772540000|2022-05-05 17:42:20|1105.1|1088|1105.9|1088.8|1105.98|1088.88|1105.1|1088|27
1651772550000|2022-05-05 17:42:30|1105.91|1088.81|1105.83|1088.73|1105.96|1088.86|1105.68|1088.58|18
1651772560000|2022-05-05 17:42:40|1105.82|1088.72|1105.99|1088.89|1105.99|1088.89|1105.16|1088.06|24
1651772570000|2022-05-05 17:42:50|1106.07|1088.97|1106.61|1089.51|1106.61|1089.51|1106.07|1088.97|23
1651772580000|2022-05-05 17:43:00|1106.64|1089.54|1106.74|1089.64|1107.13|1090.03|1106.64|1089.54|20
1651772590000|2022-05-05 17:43:10|1106.73|1089.63|1106.83|1089.73|1106.91|1089.81|1106.73|1089.63|19
1651772600000|2022-05-05 17:43:20|1106.82|1089.72|1106.77|1089.67|1106.9|1089.8|1106.77|1089.67|12
1651772610000|2022-05-05 17:43:30|1106.76|1089.66|1106.44|1089.34|1107.12|1090.02|1106.36|1089.26|26
1651772620000|2022-05-05 17:43:40|1106.35|1089.25|1106.1|1089|1106.39|1089.29|1106.1|1089|18
1651772630000|2022-05-05 17:43:50|1106.09|1088.99|1105.61|1088.51|1106.11|1089.01|1105.5|1088.4|16
1651772640000|2022-05-05 17:44:00|1105.6|1088.5|1105.25|1088.15|1105.6|1088.5|1105.22|1088.12|11
1651772650000|2022-05-05 17:44:10|1105.23|1088.13|1105.53|1088.43|1105.53|1088.43|1105.11|1088.01|22
1651772660000|2022-05-05 17:44:20|1105.74|1088.64|1106.05|1088.95|1106.08|1088.98|1105.45|1088.35|26
1651772670000|2022-05-05 17:44:30|1106.03|1088.93|1105.94|1088.84|1106.04|1088.94|1105.94|1088.84|8
1651772680000|2022-05-05 17:44:40|1105.89|1088.79|1105.09|1087.99|1105.89|1088.79|1105.05|1087.95|19
1651772690000|2022-05-05 17:44:50|1105.08|1087.98|1105.01|1087.91|1105.09|1087.99|1104.72|1087.62|12
1651772700000|2022-05-05 17:45:00|1105.02|1087.92|1103.94|1086.84|1105.08|1087.98|1103.94|1086.84|23
1651772710000|2022-05-05 17:45:10|1103.92|1086.82|1103.03|1085.93|1103.92|1086.82|1102.36|1085.26|31
1651772720000|2022-05-05 17:45:20|1103.04|1085.94|1103.23|1086.13|1103.34|1086.24|1103.04|1085.94|14
1651772730000|2022-05-05 17:45:30|1103.11|1086.01|1103.04|1085.94|1103.14|1086.04|1103.04|1085.94|3
1651772740000|2022-05-05 17:45:40|1103.07|1085.97|1103.36|1086.26|1103.36|1086.26|1103.07|1085.97|7
1651772750000|2022-05-05 17:45:50|1103.33|1086.23|1102.39|1085.29|1103.33|1086.23|1101.98|1084.88|13
1651772760000|2022-05-05 17:46:00|1102.08|1084.98|1101.99|1084.89|1102.29|1085.19|1101.96|1084.86|18
1651772770000|2022-05-05 17:46:10|1101.97|1084.87|1101.99|1084.89|1101.99|1084.89|1101.75|1084.65|13
1651772780000|2022-05-05 17:46:20|1101.97|1084.87|1101.83|1084.73|1101.97|1084.87|1101.64|1084.54|12
1651772790000|2022-05-05 17:46:30|1101.84|1084.74|1102.17|1085.07|1102.36|1085.26|1101.84|1084.74|19
1651772800000|2022-05-05 17:46:40|1102.27|1085.17|1103.09|1085.99|1103.1|1086|1102.17|1085.07|12
1651772810000|2022-05-05 17:46:50|1103.14|1086.04|1103|1085.9|1103.14|1086.04|1102.99|1085.89|13
1651772820000|2022-05-05 17:47:00|1103.01|1085.91|1102.81|1085.71|1103.01|1085.91|1102.26|1085.16|18
1651772830000|2022-05-05 17:47:10|1102.83|1085.73|1103.07|1085.97|1103.09|1085.99|1102.83|1085.73|11
1651772840000|2022-05-05 17:47:20|1103.05|1085.95|1102.97|1085.87|1103.09|1085.99|1102.76|1085.66|15
1651772850000|2022-05-05 17:47:30|1102.98|1085.88|1102.97|1085.87|1102.98|1085.88|1102.97|1085.87|2
1651772860000|2022-05-05 17:47:40|1103.05|1085.95|1103.14|1086.04|1103.14|1086.04|1103.02|1085.92|12
1651772870000|2022-05-05 17:47:50|1103.13|1086.03|1103.02|1085.92|1103.24|1086.14|1103|1085.9|11
1651772880000|2022-05-05 17:48:00|1103|1085.9|1101.82|1084.72|1103|1085.9|1101.82|1084.72|30
1651772890000|2022-05-05 17:48:10|1101.81|1084.71|1101.49|1084.39|1101.81|1084.71|1100.92|1083.82|28
1651772900000|2022-05-05 17:48:20|1101.48|1084.38|1101.56|1084.46|1101.67|1084.57|1101.43|1084.33|16
1651772910000|2022-05-05 17:48:30|1101.59|1084.49|1101.22|1084.12|1101.92|1084.82|1101.22|1084.12|18
1651772920000|2022-05-05 17:48:40|1101.23|1084.13|1101.75|1084.65|1101.75|1084.65|1101.2|1084.1|16
1651772930000|2022-05-05 17:48:50|1101.52|1084.42|1100.98|1083.88|1101.52|1084.42|1100.98|1083.88|26
1651772940000|2022-05-05 17:49:00|1100.96|1083.86|1100.55|1083.45|1100.99|1083.89|1100.41|1083.31|27
1651772950000|2022-05-05 17:49:10|1100.45|1083.35|1100.23|1083.13|1100.45|1083.35|1100.22|1083.12|9
1651772960000|2022-05-05 17:49:20|1100.22|1083.12|1099.63|1082.53|1100.22|1083.12|1099.62|1082.52|20
1651772970000|2022-05-05 17:49:30|1099.82|1082.72|1099.47|1082.37|1100.28|1083.18|1099.47|1082.37|23
1651772980000|2022-05-05 17:49:40|1099.41|1082.31|1100.06|1082.96|1100.06|1082.96|1099.41|1082.31|21
1651772990000|2022-05-05 17:49:50|1100.05|1082.95|1099.38|1082.28|1100.05|1082.95|1099.36|1082.26|19
1651773000000|2022-05-05 17:50:00|1099.42|1082.32|1098.73|1081.63|1099.42|1082.32|1098.67|1081.57|22
1651773010000|2022-05-05 17:50:10|1098.42|1081.32|1098.24|1081.14|1098.51|1081.41|1098.24|1081.14|17
1651773020000|2022-05-05 17:50:20|1098.2|1081.1|1096.63|1079.53|1098.2|1081.1|1096.63|1079.53|29
1651773030000|2022-05-05 17:50:30|1096.79|1079.69|1097.5|1080.4|1097.5|1080.4|1096.52|1079.42|26
1651773040000|2022-05-05 17:50:40|1097.68|1080.58|1097.36|1080.26|1098.03|1080.93|1097.36|1080.26|30
1651773050000|2022-05-05 17:50:50|1097.37|1080.27|1097.88|1080.78|1098.03|1080.93|1097.33|1080.23|28
1651773060000|2022-05-05 17:51:00|1097.41|1080.31|1098.05|1080.95|1098.05|1080.95|1097.39|1080.29|19
1651773070000|2022-05-05 17:51:10|1098.06|1080.96|1097.77|1080.67|1098.06|1080.96|1097.61|1080.51|25
1651773080000|2022-05-05 17:51:20|1097.88|1080.78|1098.46|1081.36|1098.55|1081.45|1097.88|1080.78|19
1651773090000|2022-05-05 17:51:30|1098.64|1081.54|1098.3|1081.2|1098.64|1081.54|1098.23|1081.13|13
1651773100000|2022-05-05 17:51:40|1098.22|1081.12|1098.51|1081.41|1098.54|1081.44|1098.18|1081.08|18
1651773110000|2022-05-05 17:51:50|1098.39|1081.29|1098.22|1081.12|1098.53|1081.43|1098.16|1081.06|15
1651773120000|2022-05-05 17:52:00|1098.24|1081.14|1098.58|1081.48|1098.74|1081.64|1098.14|1081.04|18
1651773130000|2022-05-05 17:52:10|1098.44|1081.34|1097.73|1080.63|1098.44|1081.34|1097.66|1080.56|14
1651773140000|2022-05-05 17:52:20|1097.7|1080.6|1098.2|1081.1|1098.28|1081.18|1097.62|1080.52|20
1651773150000|2022-05-05 17:52:30|1098.15|1081.05|1098.88|1081.78|1098.96|1081.86|1098.14|1081.04|25
1651773160000|2022-05-05 17:52:40|1098.84|1081.74|1099.08|1081.98|1099.08|1081.98|1098.81|1081.71|16
1651773170000|2022-05-05 17:52:50|1098.93|1081.83|1099.07|1081.97|1099.08|1081.98|1098.9|1081.8|16
1651773180000|2022-05-05 17:53:00|1099.1|1082|1099.54|1082.44|1099.98|1082.88|1099.05|1081.95|29
1651773190000|2022-05-05 17:53:10|1099.43|1082.33|1098.91|1081.81|1099.43|1082.33|1098.89|1081.79|24
1651773200000|2022-05-05 17:53:20|1098.92|1081.82|1099.49|1082.39|1099.71|1082.61|1098.92|1081.82|24
1651773210000|2022-05-05 17:53:30|1099.61|1082.51|1100.07|1082.97|1100.1|1083|1099.61|1082.51|19
1651773220000|2022-05-05 17:53:40|1100.09|1082.99|1099.46|1082.36|1100.25|1083.15|1099.41|1082.31|19
1651773230000|2022-05-05 17:53:50|1099.47|1082.37|1099.75|1082.65|1099.75|1082.65|1099.15|1082.05|20
1651773240000|2022-05-05 17:54:00|1099.62|1082.52|1099.13|1082.03|1099.7|1082.6|1099.07|1081.97|21
1651773250000|2022-05-05 17:54:10|1099.14|1082.04|1098.96|1081.86|1099.14|1082.04|1098.96|1081.86|3
1651773260000|2022-05-05 17:54:20|1098.81|1081.71|1099.07|1081.97|1099.07|1081.97|1098.74|1081.64|7
1651773270000|2022-05-05 17:54:30|1099.09|1081.99|1099.09|1081.99|1099.09|1081.99|1099.09|1081.99|1
1651773280000|2022-05-05 17:54:40|1099.01|1081.91|1099.1|1082|1099.1|1082|1098.93|1081.83|6
1651773290000|2022-05-05 17:54:50|1099.09|1081.99|1099.23|1082.13|1099.23|1082.13|1099|1081.9|17
1651773300000|2022-05-05 17:55:00|1099.47|1082.37|1099.3|1082.2|1099.84|1082.74|1099.26|1082.16|22
1651773310000|2022-05-05 17:55:10|1099.18|1082.08|1099.17|1082.07|1099.18|1082.08|1099.17|1082.07|2
1651773320000|2022-05-05 17:55:20|1099.08|1081.98|1099.1|1082|1099.1|1082|1099.08|1081.98|7
1651773330000|2022-05-05 17:55:30|1099.09|1081.99|1099.12|1082.02|1099.12|1082.02|1099.09|1081.99|3
1651773340000|2022-05-05 17:55:40|1099.05|1081.95|1097.62|1080.52|1099.07|1081.97|1097.62|1080.52|27
1651773350000|2022-05-05 17:55:50|1097.6|1080.5|1097.39|1080.29|1097.61|1080.51|1096.86|1079.76|23
1651773360000|2022-05-05 17:56:00|1097.32|1080.22|1097.96|1080.86|1097.96|1080.86|1097.26|1080.16|16
1651773370000|2022-05-05 17:56:10|1097.97|1080.87|1098.05|1080.95|1098.06|1080.96|1097.92|1080.82|15
1651773380000|2022-05-05 17:56:20|1098.06|1080.96|1098.07|1080.97|1098.1|1081|1097.93|1080.83|6
1651773390000|2022-05-05 17:56:30|1098.08|1080.98|1096.42|1079.32|1098.08|1080.98|1096.4|1079.3|18
1651773400000|2022-05-05 17:56:40|1096.48|1079.38|1097.25|1080.15|1097.25|1080.15|1096.37|1079.27|23
1651773410000|2022-05-05 17:56:50|1097.47|1080.37|1097.89|1080.79|1097.89|1080.79|1097.47|1080.37|19
1651773420000|2022-05-05 17:57:00|1097.94|1080.84|1098.97|1081.87|1099.29|1082.19|1097.86|1080.76|30
1651773430000|2022-05-05 17:57:10|1098.98|1081.88|1099.15|1082.05|1099.2|1082.1|1098.98|1081.88|15
1651773440000|2022-05-05 17:57:20|1099.03|1081.93|1099.23|1082.13|1099.67|1082.57|1098.77|1081.67|30
1651773450000|2022-05-05 17:57:30|1099.44|1082.34|1099.54|1082.44|1099.75|1082.65|1099.08|1081.98|31
1651773460000|2022-05-05 17:57:40|1099.65|1082.55|1099.66|1082.56|1099.86|1082.76|1099.65|1082.55|16
1651773470000|2022-05-05 17:57:50|1099.67|1082.57|1099.69|1082.59|1099.82|1082.72|1099.67|1082.57|17
1651773480000|2022-05-05 17:58:00|1099.7|1082.6|1099.17|1082.07|1099.82|1082.72|1099.16|1082.06|19
1651773490000|2022-05-05 17:58:10|1099.16|1082.06|1098.57|1081.47|1099.16|1082.06|1098.57|1081.47|16
1651773500000|2022-05-05 17:58:20|1098.71|1081.61|1098.46|1081.36|1098.71|1081.61|1098.2|1081.1|9
1651773510000|2022-05-05 17:58:30|1098.4|1081.3|1097.6|1080.5|1098.4|1081.3|1097.59|1080.49|13
1651773520000|2022-05-05 17:58:40|1097.61|1080.51|1096.79|1079.69|1097.61|1080.51|1096.78|1079.68|10
1651773530000|2022-05-05 17:58:50|1096.81|1079.71|1096.39|1079.29|1097.07|1079.97|1096.36|1079.26|22
1651773540000|2022-05-05 17:59:00|1096.32|1079.22|1096.37|1079.27|1096.95|1079.85|1096.05|1078.95|24
1651773550000|2022-05-05 17:59:10|1096.36|1079.26|1096.78|1079.68|1096.78|1079.68|1096.05|1078.95|16
1651773560000|2022-05-05 17:59:20|1096.85|1079.75|1096.31|1079.21|1096.89|1079.79|1096.27|1079.17|25
1651773570000|2022-05-05 17:59:30|1096.33|1079.23|1096.54|1079.44|1096.89|1079.79|1096.08|1078.98|25
1651773580000|2022-05-05 17:59:40|1096.55|1079.45|1096.58|1079.48|1096.59|1079.49|1096.01|1078.91|18
1651773590000|2022-05-05 17:59:50|1096.61|1079.51|1096.16|1079.06|1096.97|1079.87|1096.16|1079.06|21
1651773600000|2022-05-05 18:00:00|1096.2|1079.1|1095.13|1078.03|1096.2|1079.1|1095.11|1078.01|21
1651773610000|2022-05-05 18:00:10|1095.12|1078.02|1096.02|1078.92|1096.02|1078.92|1095.07|1077.97|20
1651773620000|2022-05-05 18:00:20|1096.08|1078.98|1096.6|1079.5|1096.96|1079.86|1096.04|1078.94|32
1651773630000|2022-05-05 18:00:30|1096.61|1079.51|1096.18|1079.08|1096.62|1079.52|1096.18|1079.08|11
1651773640000|2022-05-05 18:00:40|1096.22|1079.12|1095.61|1078.51|1096.22|1079.12|1095.61|1078.51|18
1651773650000|2022-05-05 18:00:50|1095.57|1078.47|1095.64|1078.54|1095.64|1078.54|1095.42|1078.32|12
1651773660000|2022-05-05 18:01:00|1095.3|1078.2|1096.15|1079.05|1096.26|1079.16|1095.3|1078.2|24
1651773670000|2022-05-05 18:01:10|1096.13|1079.03|1096.22|1079.12|1096.7|1079.6|1096.07|1078.97|22
1651773680000|2022-05-05 18:01:20|1096.12|1079.02|1096.21|1079.11|1096.23|1079.13|1096.03|1078.93|15
1651773690000|2022-05-05 18:01:30|1095.99|1078.89|1096.11|1079.01|1096.11|1079.01|1095.95|1078.85|13
1651773700000|2022-05-05 18:01:40|1096.1|1079|1096.09|1078.99|1096.1|1079|1096|1078.9|7
1651773710000|2022-05-05 18:01:50|1096.05|1078.95|1096.16|1079.06|1096.21|1079.11|1096.05|1078.95|11
1651773720000|2022-05-05 18:02:00|1096.15|1079.05|1096.1|1079|1096.15|1079.05|1096.05|1078.95|9
1651773730000|2022-05-05 18:02:10|1096.08|1078.98|1095.38|1078.28|1096.12|1079.02|1095.37|1078.27|23
1651773740000|2022-05-05 18:02:20|1095.39|1078.29|1095.28|1078.18|1095.39|1078.29|1095.28|1078.18|10
1651773760000|2022-05-05 18:02:40|1095.3|1078.2|1095.11|1078.01|1095.3|1078.2|1095.02|1077.92|11
1651773770000|2022-05-05 18:02:50|1095.1|1078|1095.11|1078.01|1095.14|1078.04|1095.05|1077.95|12
1651773780000|2022-05-05 18:03:00|1095.13|1078.03|1095.1|1078|1095.24|1078.14|1095.08|1077.98|13
1651773790000|2022-05-05 18:03:10|1095.06|1077.96|1095.04|1077.94|1095.06|1077.96|1094.89|1077.79|12
1651773800000|2022-05-05 18:03:20|1095.03|1077.93|1095.02|1077.92|1095.04|1077.94|1094.73|1077.63|6
1651773810000|2022-05-05 18:03:30|1094.99|1077.89|1094.47|1077.37|1094.99|1077.89|1094.47|1077.37|7
1651773820000|2022-05-05 18:03:40|1094.42|1077.32|1094.26|1077.16|1094.56|1077.46|1094.25|1077.15|13
1651773830000|2022-05-05 18:03:50|1094.27|1077.17|1095.34|1078.24|1095.38|1078.28|1094.27|1077.17|23
1651773840000|2022-05-05 18:04:00|1095.37|1078.27|1095.41|1078.31|1095.59|1078.49|1095.34|1078.24|14
1651773850000|2022-05-05 18:04:10|1095.62|1078.52|1096.66|1079.56|1096.66|1079.56|1095.62|1078.52|23
1651773860000|2022-05-05 18:04:20|1096.2|1079.1|1097.03|1079.93|1097.03|1079.93|1096.2|1079.1|15
1651773870000|2022-05-05 18:04:30|1097.04|1079.94|1096.89|1079.79|1097.06|1079.96|1096.88|1079.78|11
1651773880000|2022-05-05 18:04:40|1096.88|1079.78|1096.88|1079.78|1096.94|1079.84|1096.86|1079.76|12
1651773890000|2022-05-05 18:04:50|1097|1079.9|1096.96|1079.86|1097.02|1079.92|1096.94|1079.84|5
1651773900000|2022-05-05 18:05:00|1096.92|1079.82|1096.99|1079.89|1097.03|1079.93|1096.9|1079.8|19
1651773910000|2022-05-05 18:05:10|1097|1079.9|1095.94|1078.84|1097.03|1079.93|1095.84|1078.74|25
1651773920000|2022-05-05 18:05:20|1095.96|1078.86|1095.1|1078|1095.98|1078.88|1095.1|1078|14
1651773930000|2022-05-05 18:05:30|1095.11|1078.01|1095.02|1077.92|1095.19|1078.09|1094.2|1077.1|30
1651773940000|2022-05-05 18:05:40|1094.9|1077.8|1094.93|1077.83|1094.93|1077.83|1094.42|1077.32|23
1651773950000|2022-05-05 18:05:50|1094.69|1077.59|1095.01|1077.91|1095.03|1077.93|1094.69|1077.59|13
1651773960000|2022-05-05 18:06:00|1095|1077.9|1094.96|1077.86|1095.03|1077.93|1094.84|1077.74|16
1651773970000|2022-05-05 18:06:10|1095.02|1077.92|1094.98|1077.88|1095.03|1077.93|1094.98|1077.88|7
1651773980000|2022-05-05 18:06:20|1095.01|1077.91|1094.56|1077.46|1095.01|1077.91|1094.56|1077.46|12
1651773990000|2022-05-05 18:06:30|1094.54|1077.44|1094.87|1077.77|1094.87|1077.77|1094.16|1077.06|9
1651774000000|2022-05-05 18:06:40|1094.88|1077.78|1095.01|1077.91|1095.01|1077.91|1094.79|1077.69|10
1651774010000|2022-05-05 18:06:50|1095.02|1077.92|1095.47|1078.37|1095.76|1078.66|1094.98|1077.88|19
1651774020000|2022-05-05 18:07:00|1095.61|1078.51|1095.98|1078.88|1096.5|1079.4|1095.61|1078.51|23
1651774030000|2022-05-05 18:07:10|1096.09|1078.99|1096.87|1079.77|1096.91|1079.81|1096.09|1078.99|18
1651774040000|2022-05-05 18:07:20|1096.93|1079.83|1096.66|1079.56|1097|1079.9|1096.66|1079.56|10
1651774050000|2022-05-05 18:07:30|1096.83|1079.73|1097.6|1080.5|1097.6|1080.5|1096.73|1079.63|15
1651774060000|2022-05-05 18:07:40|1097.58|1080.48|1099.59|1082.49|1099.68|1082.58|1097.58|1080.48|34
1651774070000|2022-05-05 18:07:50|1099.7|1082.6|1099.91|1082.81|1100.15|1083.05|1099.53|1082.43|18
1651774080000|2022-05-05 18:08:00|1099.88|1082.78|1100.6|1083.5|1100.6|1083.5|1098.76|1081.66|29
1651774090000|2022-05-05 18:08:10|1100.46|1083.36|1100.78|1083.68|1100.99|1083.89|1099.94|1082.84|30
1651774100000|2022-05-05 18:08:20|1100.81|1083.71|1102.04|1084.94|1102.05|1084.95|1100.76|1083.66|23
1651774120000|2022-05-05 18:08:40|1102.09|1084.99|1102.79|1085.69|1102.79|1085.69|1102.08|1084.98|15
1651774130000|2022-05-05 18:08:50|1102.82|1085.72|1102.78|1085.68|1102.94|1085.84|1102.6|1085.5|21
1651774140000|2022-05-05 18:09:00|1102.76|1085.66|1102.19|1085.09|1102.86|1085.76|1102.16|1085.06|20
1651774150000|2022-05-05 18:09:10|1102.16|1085.06|1101.31|1084.21|1102.17|1085.07|1101.26|1084.16|20
1651774160000|2022-05-05 18:09:20|1101.51|1084.41|1100.99|1083.89|1102|1084.9|1100.99|1083.89|24
1651774170000|2022-05-05 18:09:30|1100.71|1083.61|1099.98|1082.88|1100.71|1083.61|1099.96|1082.86|28
1651774180000|2022-05-05 18:09:40|1099.99|1082.89|1100.03|1082.93|1100.11|1083.01|1099.98|1082.88|11
1651774190000|2022-05-05 18:09:50|1099.97|1082.87|1099.99|1082.89|1100.09|1082.99|1099.97|1082.87|4
1651774200000|2022-05-05 18:10:00|1099.9|1082.8|1099.15|1082.05|1100.07|1082.97|1099.15|1082.05|17
1651774210000|2022-05-05 18:10:10|1099.25|1082.15|1098.97|1081.87|1099.82|1082.72|1098.89|1081.79|26
1651774220000|2022-05-05 18:10:20|1098.86|1081.76|1098.13|1081.03|1098.86|1081.76|1098.12|1081.02|12
1651774230000|2022-05-05 18:10:30|1098.21|1081.11|1098.58|1081.48|1098.69|1081.59|1098.21|1081.11|18
1651774240000|2022-05-05 18:10:40|1098.56|1081.46|1097.48|1080.38|1098.56|1081.46|1097.3|1080.2|21
1651774250000|2022-05-05 18:10:50|1097.47|1080.37|1096.35|1079.25|1097.47|1080.37|1096.35|1079.25|14
1651774260000|2022-05-05 18:11:00|1096.26|1079.16|1095.21|1078.11|1096.97|1079.87|1095.21|1078.11|28
1651774270000|2022-05-05 18:11:10|1095.29|1078.19|1094.38|1077.28|1095.29|1078.19|1094.35|1077.25|32
1651774280000|2022-05-05 18:11:20|1094.77|1077.67|1094.75|1077.65|1094.97|1077.87|1094.57|1077.47|23
1651774290000|2022-05-05 18:11:30|1094.55|1077.45|1094.43|1077.33|1094.55|1077.45|1094.31|1077.21|7
1651774300000|2022-05-05 18:11:40|1094.2|1077.1|1093.19|1076.09|1094.23|1077.13|1093|1075.9|13
1651774310000|2022-05-05 18:11:50|1093.46|1076.36|1093.1|1076|1093.46|1076.36|1093.1|1076|13
1651774320000|2022-05-05 18:12:00|1093.09|1075.99|1093.41|1076.31|1093.41|1076.31|1093.02|1075.92|13
1651774330000|2022-05-05 18:12:10|1093.07|1075.97|1093.01|1075.91|1093.07|1075.97|1092.82|1075.72|16
1651774340000|2022-05-05 18:12:20|1093.02|1075.92|1092.78|1075.68|1093.02|1075.92|1092.69|1075.59|17
1651774350000|2022-05-05 18:12:30|1092.68|1075.58|1092.38|1075.28|1092.68|1075.58|1092.05|1074.95|15
1651774360000|2022-05-05 18:12:40|1092.37|1075.27|1092.54|1075.44|1092.63|1075.53|1092.37|1075.27|12
1651774370000|2022-05-05 18:12:50|1092.53|1075.43|1092.34|1075.24|1092.53|1075.43|1092.26|1075.16|15
1651774380000|2022-05-05 18:13:00|1092.49|1075.39|1092.85|1075.75|1092.85|1075.75|1092.4|1075.3|19
1651774390000|2022-05-05 18:13:10|1093.01|1075.91|1093.93|1076.83|1094.38|1077.28|1092.84|1075.74|29
1651774400000|2022-05-05 18:13:20|1094.04|1076.94|1093.87|1076.77|1094.41|1077.31|1093.87|1076.77|27
1651774410000|2022-05-05 18:13:30|1093.83|1076.73|1094.53|1077.43|1094.7|1077.6|1093.75|1076.65|22
1651774420000|2022-05-05 18:13:40|1094.71|1077.61|1094.82|1077.72|1094.82|1077.72|1094.07|1076.97|25
1651774430000|2022-05-05 18:13:50|1094.83|1077.73|1094.61|1077.51|1094.95|1077.85|1094.2|1077.1|21
1651774440000|2022-05-05 18:14:00|1094.62|1077.52|1094.67|1077.57|1094.91|1077.81|1094.59|1077.49|19
1651774450000|2022-05-05 18:14:10|1094.66|1077.56|1095.87|1078.77|1095.87|1078.77|1094.59|1077.49|24
1651774460000|2022-05-05 18:14:20|1095.84|1078.74|1096.87|1079.77|1096.88|1079.78|1095.84|1078.74|21
1651774470000|2022-05-05 18:14:30|1096.85|1079.75|1096.9|1079.8|1096.9|1079.8|1096.14|1079.04|28
1651774480000|2022-05-05 18:14:40|1096.93|1079.83|1097.47|1080.37|1097.74|1080.64|1096.93|1079.83|14
1651774490000|2022-05-05 18:14:50|1097.46|1080.36|1097.15|1080.05|1097.49|1080.39|1097.01|1079.91|24
1651774500000|2022-05-05 18:15:00|1097.14|1080.04|1097.03|1079.93|1097.16|1080.06|1096.99|1079.89|20
1651774510000|2022-05-05 18:15:10|1097.04|1079.94|1098.7|1081.6|1098.7|1081.6|1097.04|1079.94|31
1651774520000|2022-05-05 18:15:20|1098.73|1081.63|1098.18|1081.08|1098.77|1081.67|1097.9|1080.8|17
1651774530000|2022-05-05 18:15:30|1098.15|1081.05|1097.19|1080.09|1098.4|1081.3|1097.19|1080.09|28
1651774540000|2022-05-05 18:15:40|1097.04|1079.94|1097.01|1079.91|1097.24|1080.14|1097.01|1079.91|21
1651774550000|2022-05-05 18:15:50|1097.02|1079.92|1097.4|1080.3|1097.4|1080.3|1097.02|1079.92|19
1651774560000|2022-05-05 18:16:00|1097.61|1080.51|1098.9|1081.8|1098.9|1081.8|1097.61|1080.51|29
1651774570000|2022-05-05 18:16:10|1098.93|1081.83|1099.05|1081.95|1099.39|1082.29|1098.93|1081.83|18
1651774580000|2022-05-05 18:16:20|1099.02|1081.92|1098.16|1081.06|1099.02|1081.92|1098.08|1080.98|16
1651774590000|2022-05-05 18:16:30|1098.17|1081.07|1097.63|1080.53|1098.17|1081.07|1097.42|1080.32|18
1651774600000|2022-05-05 18:16:40|1097.31|1080.21|1097.96|1080.86|1097.96|1080.86|1097.31|1080.21|18
1651774610000|2022-05-05 18:16:50|1097.97|1080.87|1098.07|1080.97|1098.07|1080.97|1097.32|1080.22|17
1651774620000|2022-05-05 18:17:00|1098.08|1080.98|1097.17|1080.07|1098.09|1080.99|1097.13|1080.03|17
1651774630000|2022-05-05 18:17:10|1097.1|1080|1096.74|1079.64|1097.15|1080.05|1096.33|1079.23|16
1651774640000|2022-05-05 18:17:20|1096.75|1079.65|1096.52|1079.42|1096.91|1079.81|1096.36|1079.26|26
1651774650000|2022-05-05 18:17:30|1096.5|1079.4|1096.86|1079.76|1096.86|1079.76|1096.38|1079.28|15
1651774660000|2022-05-05 18:17:40|1096.87|1079.77|1097.58|1080.48|1097.65|1080.55|1096.85|1079.75|13
1651774670000|2022-05-05 18:17:50|1097.6|1080.5|1098.46|1081.36|1098.46|1081.36|1097.6|1080.5|13
1651774680000|2022-05-05 18:18:00|1098.55|1081.45|1099.06|1081.96|1099.06|1081.96|1098.55|1081.45|20
1651774690000|2022-05-05 18:18:10|1099.16|1082.06|1100.9|1083.8|1100.9|1083.8|1099.16|1082.06|18
1651774700000|2022-05-05 18:18:20|1100.91|1083.81|1100.92|1083.82|1100.95|1083.85|1100.73|1083.63|15
1651774710000|2022-05-05 18:18:30|1100.95|1083.85|1100.95|1083.85|1100.95|1083.85|1100.95|1083.85|1
1651774720000|2022-05-05 18:18:40|1100.96|1083.86|1101.96|1084.86|1101.96|1084.86|1100.96|1083.86|15
1651774730000|2022-05-05 18:18:50|1101.97|1084.87|1102.83|1085.73|1103.18|1086.08|1101.95|1084.85|30
1651774740000|2022-05-05 18:19:00|1102.86|1085.76|1103.41|1086.31|1103.5|1086.4|1102.64|1085.54|30
1651774750000|2022-05-05 18:19:10|1103.19|1086.09|1105.38|1088.28|1105.43|1088.33|1102.63|1085.53|30
1651774760000|2022-05-05 18:19:20|1105.36|1088.26|1105.03|1087.93|1105.6|1088.5|1105.02|1087.92|15
1651774770000|2022-05-05 18:19:30|1105.02|1087.92|1105.07|1087.97|1105.07|1087.97|1105.02|1087.92|6
1651774780000|2022-05-05 18:19:40|1105.05|1087.95|1104.91|1087.81|1105.84|1088.74|1104.84|1087.74|32
1651774790000|2022-05-05 18:19:50|1104.94|1087.84|1105.04|1087.94|1105.04|1087.94|1104.8|1087.7|14
1651774800000|2022-05-05 18:20:00|1104.99|1087.89|1105.09|1087.99|1105.95|1088.85|1104.99|1087.89|25
1651774810000|2022-05-05 18:20:10|1105.06|1087.96|1105.02|1087.92|1105.2|1088.1|1105.02|1087.92|9
1651774820000|2022-05-05 18:20:20|1105.01|1087.91|1104.68|1087.58|1105.01|1087.91|1104.68|1087.58|14
1651774830000|2022-05-05 18:20:30|1104.62|1087.52|1104.24|1087.14|1104.62|1087.52|1104.03|1086.93|13
1651774840000|2022-05-05 18:20:40|1104.25|1087.15|1103.5|1086.4|1104.3|1087.2|1103.41|1086.31|21
1651774850000|2022-05-05 18:20:50|1103.41|1086.31|1102.99|1085.89|1103.41|1086.31|1102.99|1085.89|16
1651774860000|2022-05-05 18:21:00|1102.98|1085.88|1101.19|1084.09|1102.98|1085.88|1101.19|1084.09|28
1651774870000|2022-05-05 18:21:10|1101.09|1083.99|1101.18|1084.08|1101.24|1084.14|1101.09|1083.99|10
1651774880000|2022-05-05 18:21:20|1101.17|1084.07|1100.56|1083.46|1101.24|1084.14|1100.54|1083.44|21
1651774890000|2022-05-05 18:21:30|1100.87|1083.77|1101.01|1083.91|1101.09|1083.99|1100.45|1083.35|23
1651774900000|2022-05-05 18:21:40|1101|1083.9|1100.82|1083.72|1101.08|1083.98|1100.65|1083.55|18
1651774910000|2022-05-05 18:21:50|1100.77|1083.67|1100.14|1083.04|1100.77|1083.67|1099.99|1082.89|24
1651774920000|2022-05-05 18:22:00|1100.13|1083.03|1100.65|1083.55|1100.65|1083.55|1100.02|1082.92|22
1651774930000|2022-05-05 18:22:10|1100.5|1083.4|1099.5|1082.4|1100.5|1083.4|1099.5|1082.4|19
1651774940000|2022-05-05 18:22:20|1099.49|1082.39|1098.47|1081.37|1099.49|1082.39|1098.41|1081.31|27
1651774950000|2022-05-05 18:22:30|1098.45|1081.35|1097.34|1080.24|1098.78|1081.68|1097.34|1080.24|21
1651774960000|2022-05-05 18:22:40|1097.3|1080.2|1097.08|1079.98|1097.59|1080.49|1097.08|1079.98|26
1651774970000|2022-05-05 18:22:50|1097.17|1080.07|1097.18|1080.08|1097.81|1080.71|1097.05|1079.95|30
1651774980000|2022-05-05 18:23:00|1097.16|1080.06|1096.41|1079.31|1097.16|1080.06|1096.41|1079.31|14
1651774990000|2022-05-05 18:23:10|1096.36|1079.26|1095.41|1078.31|1096.36|1079.26|1095.27|1078.17|26
1651775000000|2022-05-05 18:23:20|1095.39|1078.29|1094.18|1077.08|1095.39|1078.29|1093.77|1076.67|25
1651775010000|2022-05-05 18:23:30|1094.16|1077.06|1092.43|1075.33|1094.22|1077.12|1092.43|1075.33|23
1651775020000|2022-05-05 18:23:40|1092.45|1075.35|1092|1074.9|1092.45|1075.35|1091.98|1074.88|21
1651775030000|2022-05-05 18:23:50|1092.28|1075.18|1091.9|1074.8|1092.28|1075.18|1091.39|1074.29|25
1651775040000|2022-05-05 18:24:00|1092.03|1074.93|1091.39|1074.29|1092.77|1075.67|1091.39|1074.29|34
1651775050000|2022-05-05 18:24:10|1091.44|1074.34|1089.37|1072.27|1091.49|1074.39|1089.37|1072.27|29
1651775060000|2022-05-05 18:24:20|1088.86|1071.76|1083.79|1066.69|1088.86|1071.76|1083.79|1066.69|32
1651775070000|2022-05-05 18:24:30|1083.63|1066.53|1078.31|1061.21|1083.63|1066.53|1078.31|1061.21|29
1651775080000|2022-05-05 18:24:40|1078.51|1061.41|1075.69|1058.59|1078.51|1061.41|1073.48|1056.38|30
1651775090000|2022-05-05 18:24:50|1076.19|1059.09|1076.21|1059.11|1076.36|1059.26|1075.05|1057.95|34
1651775100000|2022-05-05 18:25:00|1076.22|1059.12|1076.93|1059.83|1078.89|1061.79|1076.22|1059.12|26
1651775110000|2022-05-05 18:25:10|1076.95|1059.85|1080.3|1063.2|1080.3|1063.2|1076.95|1059.85|30
1651775120000|2022-05-05 18:25:20|1080.32|1063.22|1081.41|1064.31|1081.41|1064.31|1080.05|1062.95|35
1651775130000|2022-05-05 18:25:30|1081.29|1064.19|1083.97|1066.87|1083.97|1066.87|1081.29|1064.19|38
1651775140000|2022-05-05 18:25:40|1083.96|1066.86|1086.73|1069.63|1086.89|1069.79|1083.96|1066.86|37
1651775150000|2022-05-05 18:25:50|1086.6|1069.5|1085.45|1068.35|1087.41|1070.31|1085.45|1068.35|32
1651775160000|2022-05-05 18:26:00|1085.46|1068.36|1086.2|1069.1|1086.35|1069.25|1085.46|1068.36|19
1651775170000|2022-05-05 18:26:10|1086.22|1069.12|1087.17|1070.07|1087.17|1070.07|1086.22|1069.12|25
1651775180000|2022-05-05 18:26:20|1087.13|1070.03|1086|1068.9|1087.97|1070.87|1085.78|1068.68|29
1651775190000|2022-05-05 18:26:30|1086.1|1069|1085.47|1068.37|1087.43|1070.33|1085.47|1068.37|34
1651775200000|2022-05-05 18:26:40|1086.08|1068.98|1085.49|1068.39|1086.2|1069.1|1085.48|1068.38|31
1651775210000|2022-05-05 18:26:50|1085.01|1067.91|1082.8|1065.7|1085.2|1068.1|1082.8|1065.7|32
1651775220000|2022-05-05 18:27:00|1082.78|1065.68|1083.3|1066.2|1084.03|1066.93|1082.78|1065.68|31
1651775230000|2022-05-05 18:27:10|1083.24|1066.14|1082.22|1065.12|1083.32|1066.22|1081.83|1064.73|26
1651775240000|2022-05-05 18:27:20|1082.07|1064.97|1084.65|1067.55|1084.65|1067.55|1082.07|1064.97|33
1651775250000|2022-05-05 18:27:30|1084.49|1067.39|1086.39|1069.29|1086.53|1069.43|1084.46|1067.36|36
1651775260000|2022-05-05 18:27:40|1086.24|1069.14|1086.25|1069.15|1086.4|1069.3|1085.02|1067.92|33
1651775270000|2022-05-05 18:27:50|1086.24|1069.14|1087.11|1070.01|1087.67|1070.57|1086.1|1069|30
1651775280000|2022-05-05 18:28:00|1087.03|1069.93|1086.2|1069.1|1087.05|1069.95|1086.2|1069.1|24
1651775290000|2022-05-05 18:28:10|1085.7|1068.6|1086.34|1069.24|1086.53|1069.43|1085.7|1068.6|28
1651775300000|2022-05-05 18:28:20|1086.32|1069.22|1086.13|1069.03|1086.32|1069.22|1085.85|1068.75|27
1651775310000|2022-05-05 18:28:30|1086.14|1069.04|1086.66|1069.56|1086.66|1069.56|1086.14|1069.04|14
1651775320000|2022-05-05 18:28:40|1086.68|1069.58|1086.13|1069.03|1087.18|1070.08|1085.95|1068.85|21
1651775330000|2022-05-05 18:28:50|1086.15|1069.05|1084.75|1067.65|1086.15|1069.05|1084.71|1067.61|26
1651775340000|2022-05-05 18:29:00|1084.73|1067.63|1085.89|1068.79|1085.91|1068.81|1084.08|1066.98|32
1651775350000|2022-05-05 18:29:10|1085.91|1068.81|1086.16|1069.06|1086.71|1069.61|1085.91|1068.81|29
1651775360000|2022-05-05 18:29:20|1086.17|1069.07|1086.39|1069.29|1086.95|1069.85|1086.06|1068.96|24
1651775370000|2022-05-05 18:29:30|1086.38|1069.28|1085.29|1068.19|1086.4|1069.3|1085.29|1068.19|31
1651775380000|2022-05-05 18:29:40|1085.33|1068.23|1085.1|1068|1085.94|1068.84|1085.1|1068|28
1651775390000|2022-05-05 18:29:50|1085.05|1067.95|1084.51|1067.41|1085.44|1068.34|1084.3|1067.2|29
1651775400000|2022-05-05 18:30:00|1084.27|1067.17|1086.04|1068.94|1086.28|1069.18|1084.27|1067.17|31
1651775410000|2022-05-05 18:30:10|1086.03|1068.93|1085.31|1068.21|1086.03|1068.93|1085.15|1068.05|30
1651775420000|2022-05-05 18:30:20|1085.32|1068.22|1087.02|1069.92|1087.44|1070.34|1085.32|1068.22|27
1651775430000|2022-05-05 18:30:30|1087.01|1069.91|1086.99|1069.89|1087.44|1070.34|1086.83|1069.73|25
1651775440000|2022-05-05 18:30:40|1087|1069.9|1087.47|1070.37|1087.47|1070.37|1087|1069.9|26
1651775450000|2022-05-05 18:30:50|1087.41|1070.31|1086.89|1069.79|1087.41|1070.31|1086.39|1069.29|26
1651775460000|2022-05-05 18:31:00|1086.88|1069.78|1087|1069.9|1087.1|1070|1086.65|1069.55|21
1651775470000|2022-05-05 18:31:10|1087.02|1069.92|1087.72|1070.62|1088.01|1070.91|1086.99|1069.89|20
1651775480000|2022-05-05 18:31:20|1087.75|1070.65|1088.05|1070.95|1088.08|1070.98|1087.75|1070.65|14
1651775490000|2022-05-05 18:31:30|1087.79|1070.69|1088.84|1071.74|1088.84|1071.74|1087.76|1070.66|28
1651775500000|2022-05-05 18:31:40|1088.81|1071.71|1088.82|1071.72|1088.82|1071.72|1088.13|1071.03|19
1651775510000|2022-05-05 18:31:50|1088.83|1071.73|1088.74|1071.64|1088.88|1071.78|1088.68|1071.58|15
1651775520000|2022-05-05 18:32:00|1088.76|1071.66|1088.65|1071.55|1088.79|1071.69|1088.41|1071.31|17
1651775530000|2022-05-05 18:32:10|1088.66|1071.56|1089.64|1072.54|1089.64|1072.54|1088.66|1071.56|28
1651775540000|2022-05-05 18:32:20|1089.62|1072.52|1089.13|1072.03|1089.91|1072.81|1089.13|1072.03|16
1651775550000|2022-05-05 18:32:30|1089.09|1071.99|1089.24|1072.14|1089.68|1072.58|1088.99|1071.89|23
1651775560000|2022-05-05 18:32:40|1089.72|1072.62|1089.56|1072.46|1089.76|1072.66|1088.99|1071.89|27
1651775570000|2022-05-05 18:32:50|1089.43|1072.33|1088.06|1070.96|1089.84|1072.74|1088.06|1070.96|28
1651775580000|2022-05-05 18:33:00|1088.19|1071.09|1088.06|1070.96|1088.19|1071.09|1087.72|1070.62|26
1651775590000|2022-05-05 18:33:10|1088.07|1070.97|1087.08|1069.98|1088.07|1070.97|1086.94|1069.84|27
1651775600000|2022-05-05 18:33:20|1087.05|1069.95|1085.19|1068.09|1087.05|1069.95|1085.02|1067.92|29
1651775610000|2022-05-05 18:33:30|1085.23|1068.13|1085.8|1068.7|1085.97|1068.87|1085.04|1067.94|34
1651775620000|2022-05-05 18:33:40|1085.84|1068.74|1085.08|1067.98|1085.97|1068.87|1085.02|1067.92|31
1651775630000|2022-05-05 18:33:50|1085.09|1067.99|1084.62|1067.52|1085.12|1068.02|1084.06|1066.96|27
1651775640000|2022-05-05 18:34:00|1084.41|1067.31|1085.49|1068.39|1085.51|1068.41|1084.41|1067.31|28
1651775650000|2022-05-05 18:34:10|1085.41|1068.31|1085.91|1068.81|1085.94|1068.84|1085.32|1068.22|29
1651775660000|2022-05-05 18:34:20|1085.87|1068.77|1084.28|1067.18|1085.87|1068.77|1084.14|1067.04|27
1651775670000|2022-05-05 18:34:30|1084.09|1066.99|1084.04|1066.94|1084.46|1067.36|1084.03|1066.93|23
1651775680000|2022-05-05 18:34:40|1084.22|1067.12|1084.91|1067.81|1084.97|1067.87|1084.07|1066.97|31
1651775690000|2022-05-05 18:34:50|1084.9|1067.8|1084.55|1067.45|1085.1|1068|1084.5|1067.4|22
1651775700000|2022-05-05 18:35:00|1084.52|1067.42|1084.39|1067.29|1084.55|1067.45|1084.18|1067.08|23
1651775710000|2022-05-05 18:35:10|1084.4|1067.3|1086.14|1069.04|1086.23|1069.13|1084.36|1067.26|31
1651775720000|2022-05-05 18:35:20|1086.13|1069.03|1086.94|1069.84|1086.94|1069.84|1085.94|1068.84|24
1651775730000|2022-05-05 18:35:30|1086.95|1069.85|1088.1|1071|1088.1|1071|1086.95|1069.85|21
1651775740000|2022-05-05 18:35:40|1087.72|1070.62|1087.01|1069.91|1087.77|1070.67|1086.96|1069.86|24
1651775750000|2022-05-05 18:35:50|1087.05|1069.95|1087.25|1070.15|1087.57|1070.47|1087.05|1069.95|19
1651775760000|2022-05-05 18:36:00|1087.27|1070.17|1088.73|1071.63|1088.9|1071.8|1087.27|1070.17|30
1651775770000|2022-05-05 18:36:10|1088.69|1071.59|1089.71|1072.61|1089.71|1072.61|1088.67|1071.57|28
1651775780000|2022-05-05 18:36:20|1089.76|1072.66|1090.36|1073.26|1090.36|1073.26|1089.46|1072.36|24
1651775790000|2022-05-05 18:36:30|1090.38|1073.28|1089.96|1072.86|1090.51|1073.41|1089.96|1072.86|17
1651775800000|2022-05-05 18:36:40|1089.97|1072.87|1089.12|1072.02|1090.05|1072.95|1089.12|1072.02|24
1651775810000|2022-05-05 18:36:50|1089.18|1072.08|1089.08|1071.98|1089.27|1072.17|1089.01|1071.91|20
1651775820000|2022-05-05 18:37:00|1089.06|1071.96|1088.28|1071.18|1089.09|1071.99|1088.27|1071.17|17
1651775830000|2022-05-05 18:37:10|1088.24|1071.14|1087.12|1070.02|1088.24|1071.14|1087.12|1070.02|15
1651775840000|2022-05-05 18:37:20|1087.05|1069.95|1086.96|1069.86|1087.35|1070.25|1086.84|1069.74|22
1651775850000|2022-05-05 18:37:30|1086.92|1069.82|1087.86|1070.76|1087.87|1070.77|1086.86|1069.76|23
1651775860000|2022-05-05 18:37:40|1087.84|1070.74|1087.39|1070.29|1088.13|1071.03|1087.39|1070.29|23
1651775870000|2022-05-05 18:37:50|1087.35|1070.25|1087.75|1070.65|1087.75|1070.65|1087.03|1069.93|16
1651775880000|2022-05-05 18:38:00|1087.74|1070.64|1087.15|1070.05|1087.98|1070.88|1087.15|1070.05|18
1651775890000|2022-05-05 18:38:10|1087.04|1069.94|1087.74|1070.64|1087.74|1070.64|1086.86|1069.76|21
1651775900000|2022-05-05 18:38:20|1087.76|1070.66|1088.22|1071.12|1088.24|1071.14|1087.25|1070.15|25
1651775910000|2022-05-05 18:38:30|1088.23|1071.13|1087.94|1070.84|1088.64|1071.54|1087.9|1070.8|26
1651775920000|2022-05-05 18:38:40|1087.95|1070.85|1087.97|1070.87|1088.09|1070.99|1087.33|1070.23|26
1651775930000|2022-05-05 18:38:50|1087.94|1070.84|1088.01|1070.91|1088.08|1070.98|1087.84|1070.74|19
1651775940000|2022-05-05 18:39:00|1088.03|1070.93|1088.05|1070.95|1088.08|1070.98|1087.96|1070.86|20
1651775950000|2022-05-05 18:39:10|1088.08|1070.98|1086.77|1069.67|1088.08|1070.98|1086.77|1069.67|22
1651775960000|2022-05-05 18:39:20|1086.72|1069.62|1085.2|1068.1|1086.74|1069.64|1085.2|1068.1|19
1651775970000|2022-05-05 18:39:30|1085.06|1067.96|1084.1|1067|1085.07|1067.97|1083.58|1066.48|29
1651775980000|2022-05-05 18:39:40|1084.06|1066.96|1085.02|1067.92|1085.02|1067.92|1083.97|1066.87|21
1651775990000|2022-05-05 18:39:50|1085.04|1067.94|1086.34|1069.24|1086.79|1069.69|1085.04|1067.94|33
1651776000000|2022-05-05 18:40:00|1086.32|1069.22|1085.57|1068.47|1086.68|1069.58|1085.53|1068.43|23
1651776010000|2022-05-05 18:40:10|1085.56|1068.46|1085.88|1068.78|1085.88|1068.78|1085.55|1068.45|18
1651776020000|2022-05-05 18:40:20|1085.77|1068.67|1085.33|1068.23|1085.77|1068.67|1085.19|1068.09|9
1651776030000|2022-05-05 18:40:30|1085.27|1068.17|1085.27|1068.17|1085.33|1068.23|1085.24|1068.14|14
1651776040000|2022-05-05 18:40:40|1085.3|1068.2|1084.96|1067.86|1085.32|1068.22|1084.96|1067.86|19
1651776050000|2022-05-05 18:40:50|1084.95|1067.85|1085.66|1068.56|1085.91|1068.81|1084.95|1067.85|20
1651776060000|2022-05-05 18:41:00|1085.11|1068.01|1085.1|1068|1085.28|1068.18|1085.04|1067.94|26
1651776070000|2022-05-05 18:41:10|1085.13|1068.03|1085.65|1068.55|1085.98|1068.88|1085.13|1068.03|25
1651776080000|2022-05-05 18:41:20|1085.82|1068.72|1085.96|1068.86|1085.96|1068.86|1085.51|1068.41|22
1651776090000|2022-05-05 18:41:30|1085.97|1068.87|1084.93|1067.83|1086.08|1068.98|1084.63|1067.53|31
1651776100000|2022-05-05 18:41:40|1084.99|1067.89|1084.36|1067.26|1084.99|1067.89|1084.29|1067.19|25
1651776110000|2022-05-05 18:41:50|1084.34|1067.24|1084.44|1067.34|1084.59|1067.49|1084.25|1067.15|14
1651776120000|2022-05-05 18:42:00|1084.37|1067.27|1084.8|1067.7|1084.86|1067.76|1084.05|1066.95|8
1651776130000|2022-05-05 18:42:10|1084.81|1067.71|1084.33|1067.23|1084.81|1067.71|1084.18|1067.08|13
1651776140000|2022-05-05 18:42:20|1084.29|1067.19|1084.87|1067.77|1084.96|1067.86|1084.28|1067.18|20
1651776150000|2022-05-05 18:42:30|1085.08|1067.98|1085.08|1067.98|1085.77|1068.67|1084.4|1067.3|28
1651776160000|2022-05-05 18:42:40|1085.07|1067.97|1085.08|1067.98|1085.23|1068.13|1085.06|1067.96|12
1651776170000|2022-05-05 18:42:50|1085.1|1068|1085.17|1068.07|1085.17|1068.07|1085.1|1068|9
1651776180000|2022-05-05 18:43:00|1085.36|1068.26|1084.29|1067.19|1085.42|1068.32|1084.25|1067.15|26
1651776190000|2022-05-05 18:43:10|1084.15|1067.05|1084.58|1067.48|1084.58|1067.48|1084.15|1067.05|8
1651776200000|2022-05-05 18:43:20|1084.78|1067.68|1084.84|1067.74|1084.85|1067.75|1084.7|1067.6|15
1651776210000|2022-05-05 18:43:30|1084.85|1067.75|1085.31|1068.21|1085.31|1068.21|1084.85|1067.75|21
1651776220000|2022-05-05 18:43:40|1085.32|1068.22|1085.11|1068.01|1085.57|1068.47|1085.1|1068|11
1651776230000|2022-05-05 18:43:50|1085.26|1068.16|1085.35|1068.25|1085.47|1068.37|1085.03|1067.93|17
1651776240000|2022-05-05 18:44:00|1085.27|1068.17|1085.49|1068.39|1085.49|1068.39|1084.88|1067.78|20
1651776250000|2022-05-05 18:44:10|1085.19|1068.09|1086.16|1069.06|1086.29|1069.19|1085.12|1068.02|23
1651776260000|2022-05-05 18:44:20|1086.19|1069.09|1086.11|1069.01|1086.31|1069.21|1086.11|1069.01|14
1651776270000|2022-05-05 18:44:30|1086.12|1069.02|1085.76|1068.66|1086.22|1069.12|1085.55|1068.45|16
1651776280000|2022-05-05 18:44:40|1085.69|1068.59|1085.19|1068.09|1085.7|1068.6|1085.19|1068.09|7
1651776290000|2022-05-05 18:44:50|1085.22|1068.12|1084.94|1067.84|1085.22|1068.12|1084.24|1067.14|26
1651776300000|2022-05-05 18:45:00|1085.04|1067.94|1086.12|1069.02|1086.19|1069.09|1085.04|1067.94|30
1651776310000|2022-05-05 18:45:10|1086.15|1069.05|1086.74|1069.64|1087.05|1069.95|1086.14|1069.04|22
1651776320000|2022-05-05 18:45:20|1086.72|1069.62|1086.74|1069.64|1086.87|1069.77|1086.7|1069.6|15
1651776330000|2022-05-05 18:45:30|1086.76|1069.66|1087.17|1070.07|1087.17|1070.07|1086.76|1069.66|14
1651776340000|2022-05-05 18:45:40|1087.18|1070.08|1088.07|1070.97|1088.07|1070.97|1087.17|1070.07|19
1651776350000|2022-05-05 18:45:50|1088.06|1070.96|1089.72|1072.62|1089.72|1072.62|1088.04|1070.94|27
1651776360000|2022-05-05 18:46:00|1089.74|1072.64|1090.06|1072.96|1090.09|1072.99|1089.45|1072.35|25
1651776370000|2022-05-05 18:46:10|1090.07|1072.97|1090.67|1073.57|1090.67|1073.57|1089.7|1072.6|20
1651776380000|2022-05-05 18:46:20|1090.69|1073.59|1091.45|1074.35|1091.88|1074.78|1090.63|1073.53|29
1651776390000|2022-05-05 18:46:30|1091.03|1073.93|1091.69|1074.59|1091.69|1074.59|1091.03|1073.93|13
1651776400000|2022-05-05 18:46:40|1091.71|1074.61|1091.34|1074.24|1092.09|1074.99|1091.08|1073.98|19
1651776410000|2022-05-05 18:46:50|1091.55|1074.45|1091.76|1074.66|1091.76|1074.66|1090.96|1073.86|23
1651776420000|2022-05-05 18:47:00|1091.82|1074.72|1093.56|1076.46|1093.58|1076.48|1091.68|1074.58|24
1651776430000|2022-05-05 18:47:10|1093.62|1076.52|1094|1076.9|1094.78|1077.68|1093.62|1076.52|18
1651776440000|2022-05-05 18:47:20|1093.9|1076.8|1093.15|1076.05|1094.03|1076.93|1092.6|1075.5|26
1651776450000|2022-05-05 18:47:30|1093.23|1076.13|1093.27|1076.17|1093.46|1076.36|1093.23|1076.13|17
1651776460000|2022-05-05 18:47:40|1093.28|1076.18|1093.63|1076.53|1093.66|1076.56|1093.24|1076.14|19
1651776470000|2022-05-05 18:47:50|1093.62|1076.52|1093.29|1076.19|1093.85|1076.75|1093.27|1076.17|20
1651776480000|2022-05-05 18:48:00|1093.28|1076.18|1092.56|1075.46|1093.28|1076.18|1092.5|1075.4|20
1651776490000|2022-05-05 18:48:10|1092.54|1075.44|1093.07|1075.97|1093.21|1076.11|1092.49|1075.39|21
1651776500000|2022-05-05 18:48:20|1093.14|1076.04|1094.8|1077.7|1094.8|1077.7|1093.14|1076.04|20
1651776510000|2022-05-05 18:48:30|1094.79|1077.69|1093.8|1076.7|1094.79|1077.69|1093.43|1076.33|25
1651776520000|2022-05-05 18:48:40|1093.66|1076.56|1093.52|1076.42|1094.11|1077.01|1093.34|1076.24|25
1651776530000|2022-05-05 18:48:50|1093.34|1076.24|1092.79|1075.69|1093.34|1076.24|1092.44|1075.34|20
1651776540000|2022-05-05 18:49:00|1093.03|1075.93|1093.23|1076.13|1093.35|1076.25|1092.99|1075.89|21
1651776550000|2022-05-05 18:49:10|1093.17|1076.07|1092.82|1075.72|1093.17|1076.07|1092.42|1075.32|16
1651776560000|2022-05-05 18:49:20|1092.57|1075.47|1092.8|1075.7|1092.8|1075.7|1092.27|1075.17|14
1651776570000|2022-05-05 18:49:30|1092.79|1075.69|1092.73|1075.63|1092.88|1075.78|1092.73|1075.63|11
1651776580000|2022-05-05 18:49:40|1092.95|1075.85|1092.9|1075.8|1093.12|1076.02|1092.57|1075.47|19
1651776590000|2022-05-05 18:49:50|1093|1075.9|1092.66|1075.56|1093.11|1076.01|1092.44|1075.34|24
1651776600000|2022-05-05 18:50:00|1092.63|1075.53|1092.6|1075.5|1092.63|1075.53|1092.28|1075.18|23
1651776610000|2022-05-05 18:50:10|1092.61|1075.51|1094.53|1077.43|1094.56|1077.46|1092.61|1075.51|27
1651776620000|2022-05-05 18:50:20|1094.59|1077.49|1096.33|1079.23|1096.52|1079.42|1094.59|1077.49|31
1651776630000|2022-05-05 18:50:30|1096.14|1079.04|1095.99|1078.89|1096.61|1079.51|1095.85|1078.75|22
1651776640000|2022-05-05 18:50:40|1096.05|1078.95|1096.71|1079.61|1096.71|1079.61|1096.05|1078.95|5
1651776650000|2022-05-05 18:50:50|1096.69|1079.59|1097.87|1080.77|1097.87|1080.77|1096.69|1079.59|25
1651776660000|2022-05-05 18:51:00|1097.91|1080.81|1098.76|1081.66|1098.76|1081.66|1097.91|1080.81|23
1651776670000|2022-05-05 18:51:10|1098.71|1081.61|1098.89|1081.79|1099.62|1082.52|1098.71|1081.61|31
1651776680000|2022-05-05 18:51:20|1098.9|1081.8|1098.85|1081.75|1099.19|1082.09|1098.43|1081.33|24
1651776690000|2022-05-05 18:51:30|1098.87|1081.77|1099.96|1082.86|1100.02|1082.92|1098.87|1081.77|22
1651776700000|2022-05-05 18:51:40|1100.02|1082.92|1099.83|1082.73|1100.05|1082.95|1099.62|1082.52|17
1651776710000|2022-05-05 18:51:50|1099.86|1082.76|1099.15|1082.05|1099.88|1082.78|1098.98|1081.88|27
1651776720000|2022-05-05 18:52:00|1099.19|1082.09|1098.3|1081.2|1099.37|1082.27|1098.29|1081.19|20
1651776730000|2022-05-05 18:52:10|1098.33|1081.23|1097.33|1080.23|1098.57|1081.47|1097.16|1080.06|31
1651776740000|2022-05-05 18:52:20|1097.28|1080.18|1098.14|1081.04|1098.14|1081.04|1096.6|1079.5|29
1651776750000|2022-05-05 18:52:30|1098.19|1081.09|1097.11|1080.01|1098.25|1081.15|1096.73|1079.63|37
1651776760000|2022-05-05 18:52:40|1097.03|1079.93|1095.35|1078.25|1097.1|1080|1095.32|1078.22|35
1651776770000|2022-05-05 18:52:50|1095.3|1078.2|1095.42|1078.32|1095.44|1078.34|1095.24|1078.14|13
1651776780000|2022-05-05 18:53:00|1095.41|1078.31|1094.85|1077.75|1095.41|1078.31|1094.15|1077.05|29
1651776790000|2022-05-05 18:53:10|1094.77|1077.67|1095.23|1078.13|1095.42|1078.32|1094.77|1077.67|23
1651776800000|2022-05-05 18:53:20|1095.24|1078.14|1095.12|1078.02|1095.25|1078.15|1095.06|1077.96|15
1651776810000|2022-05-05 18:53:30|1095.06|1077.96|1095.03|1077.93|1095.15|1078.05|1094.91|1077.81|13
1651776820000|2022-05-05 18:53:40|1095.05|1077.95|1094.27|1077.17|1095.07|1077.97|1094.24|1077.14|17
1651776830000|2022-05-05 18:53:50|1094.36|1077.26|1094.27|1077.17|1094.41|1077.31|1094.24|1077.14|22
1651776840000|2022-05-05 18:54:00|1094.16|1077.06|1093.23|1076.13|1094.16|1077.06|1092.97|1075.87|26
1651776850000|2022-05-05 18:54:10|1093.32|1076.22|1093.83|1076.73|1093.83|1076.73|1092.75|1075.65|27
1651776860000|2022-05-05 18:54:20|1093.75|1076.65|1094.34|1077.24|1094.34|1077.24|1093.41|1076.31|27
1651776870000|2022-05-05 18:54:30|1094.36|1077.26|1093.82|1076.72|1094.37|1077.27|1093.44|1076.34|25
1651776880000|2022-05-05 18:54:40|1093.34|1076.24|1093.06|1075.96|1093.39|1076.29|1092.98|1075.88|13
1651776890000|2022-05-05 18:54:50|1093.05|1075.95|1092.49|1075.39|1093.06|1075.96|1092.25|1075.15|17
1651776900000|2022-05-05 18:55:00|1092.48|1075.38|1090.65|1073.55|1092.48|1075.38|1090.31|1073.21|35
1651776910000|2022-05-05 18:55:10|1090.68|1073.58|1090.22|1073.12|1091.32|1074.22|1090.21|1073.11|34
1651776920000|2022-05-05 18:55:20|1090.33|1073.23|1090.42|1073.32|1090.96|1073.86|1090.21|1073.11|33
1651776930000|2022-05-05 18:55:30|1090.39|1073.29|1090.08|1072.98|1090.57|1073.47|1090.08|1072.98|21
1651776940000|2022-05-05 18:55:40|1090.12|1073.02|1091.02|1073.92|1091.13|1074.03|1090.06|1072.96|23
1651776950000|2022-05-05 18:55:50|1091.04|1073.94|1091.14|1074.04|1091.14|1074.04|1090.95|1073.85|14
1651776960000|2022-05-05 18:56:00|1091.12|1074.02|1091.04|1073.94|1091.58|1074.48|1090.96|1073.86|23
1651776970000|2022-05-05 18:56:10|1091.01|1073.91|1090.83|1073.73|1091.07|1073.97|1090.1|1073|23
1651776980000|2022-05-05 18:56:20|1090.85|1073.75|1091.02|1073.92|1091.03|1073.93|1090.76|1073.66|18
1651776990000|2022-05-05 18:56:30|1091|1073.9|1092.6|1075.5|1092.65|1075.55|1091|1073.9|28
1651777000000|2022-05-05 18:56:40|1092.66|1075.56|1091.94|1074.84|1092.66|1075.56|1091.94|1074.84|22
1651777010000|2022-05-05 18:56:50|1091.97|1074.87|1090.97|1073.87|1092.02|1074.92|1090.41|1073.31|27
1651777020000|2022-05-05 18:57:00|1090.96|1073.86|1090.96|1073.86|1091.02|1073.92|1090.49|1073.39|15
1651777030000|2022-05-05 18:57:10|1090.97|1073.87|1091.08|1073.98|1091.09|1073.99|1090.97|1073.87|16
1651777040000|2022-05-05 18:57:20|1091.04|1073.94|1090.62|1073.52|1091.06|1073.96|1090.17|1073.07|30
1651777050000|2022-05-05 18:57:30|1090.6|1073.5|1090.99|1073.89|1090.99|1073.89|1090.1|1073|19
1651777060000|2022-05-05 18:57:40|1091|1073.9|1090.15|1073.05|1091.03|1073.93|1090.05|1072.95|20
1651777070000|2022-05-05 18:57:50|1090.18|1073.08|1090.84|1073.74|1090.9|1073.8|1090.18|1073.08|23
1651777080000|2022-05-05 18:58:00|1090.65|1073.55|1090.15|1073.05|1090.65|1073.55|1089.99|1072.89|26
1651777090000|2022-05-05 18:58:10|1090.08|1072.98|1089.29|1072.19|1090.36|1073.26|1089.23|1072.13|35
1651777100000|2022-05-05 18:58:20|1089.31|1072.21|1090.05|1072.95|1090.12|1073.02|1089.29|1072.19|32
1651777110000|2022-05-05 18:58:30|1090.03|1072.93|1090.75|1073.65|1090.75|1073.65|1089.99|1072.89|15
1651777120000|2022-05-05 18:58:40|1090.83|1073.73|1091.21|1074.11|1091.94|1074.84|1090.83|1073.73|31
1651777130000|2022-05-05 18:58:50|1091.31|1074.21|1091.99|1074.89|1091.99|1074.89|1091.14|1074.04|34
1651777140000|2022-05-05 18:59:00|1091.95|1074.85|1091.44|1074.34|1092.02|1074.92|1091.13|1074.03|22
1651777150000|2022-05-05 18:59:10|1091.39|1074.29|1091.43|1074.33|1091.46|1074.36|1091.32|1074.22|14
1651777160000|2022-05-05 18:59:20|1091.44|1074.34|1091.21|1074.11|1091.44|1074.34|1091.09|1073.99|18
1651777170000|2022-05-05 18:59:30|1091.28|1074.18|1091.86|1074.76|1091.86|1074.76|1091.24|1074.14|18
1651777180000|2022-05-05 18:59:40|1091.9|1074.8|1092.13|1075.03|1092.13|1075.03|1091.88|1074.78|16
1651777190000|2022-05-05 18:59:50|1092.14|1075.04|1092.76|1075.66|1092.94|1075.84|1092.14|1075.04|24
1651777200000|2022-05-05 19:00:00|1092.8|1075.7|1092.29|1075.19|1092.8|1075.7|1092.1|1075|26
1651777210000|2022-05-05 19:00:10|1092.23|1075.13|1091.1|1074|1092.23|1075.13|1091.1|1074|27
1651777220000|2022-05-05 19:00:20|1091.09|1073.99|1091.43|1074.33|1091.43|1074.33|1090.46|1073.36|23
1651777230000|2022-05-05 19:00:30|1091.45|1074.35|1091.21|1074.11|1092.13|1075.03|1091.21|1074.11|21
1651777240000|2022-05-05 19:00:40|1091.22|1074.12|1091.15|1074.05|1091.27|1074.17|1091.15|1074.05|11
1651777250000|2022-05-05 19:00:50|1091.06|1073.96|1090.97|1073.87|1091.06|1073.96|1090.52|1073.42|25
1651777260000|2022-05-05 19:01:00|1090.98|1073.88|1091.53|1074.43|1091.66|1074.56|1090.9|1073.8|29
1651777270000|2022-05-05 19:01:10|1091.44|1074.34|1091.29|1074.19|1091.44|1074.34|1091|1073.9|27
1651777280000|2022-05-05 19:01:20|1091.3|1074.2|1090.27|1073.17|1091.3|1074.2|1089.93|1072.83|28
1651777290000|2022-05-05 19:01:30|1090.28|1073.18|1089.2|1072.1|1090.32|1073.22|1089.2|1072.1|25
1651777300000|2022-05-05 19:01:40|1089.16|1072.06|1088.84|1071.74|1089.35|1072.25|1088.84|1071.74|23
1651777310000|2022-05-05 19:01:50|1088.79|1071.69|1088.35|1071.25|1088.79|1071.69|1088.19|1071.09|18
1651777320000|2022-05-05 19:02:00|1088.34|1071.24|1088.97|1071.87|1089.02|1071.92|1088.34|1071.24|15
1651777330000|2022-05-05 19:02:10|1089.02|1071.92|1088.17|1071.07|1089.16|1072.06|1088.17|1071.07|24
1651777340000|2022-05-05 19:02:20|1088.22|1071.12|1087.19|1070.09|1088.26|1071.16|1087.19|1070.09|26
1651777350000|2022-05-05 19:02:30|1087.05|1069.95|1087.07|1069.97|1087.09|1069.99|1086.35|1069.25|32
1651777360000|2022-05-05 19:02:40|1087.06|1069.96|1087.18|1070.08|1087.19|1070.09|1086.87|1069.77|18
1651777370000|2022-05-05 19:02:50|1087.17|1070.07|1086.52|1069.42|1087.17|1070.07|1086.43|1069.33|26
1651777380000|2022-05-05 19:03:00|1086.94|1069.84|1085.71|1068.61|1086.94|1069.84|1085.61|1068.51|19
1651777390000|2022-05-05 19:03:10|1085.7|1068.6|1085.13|1068.03|1085.7|1068.6|1085.13|1068.03|27
1651777400000|2022-05-05 19:03:20|1085.12|1068.02|1086.11|1069.01|1086.11|1069.01|1084.99|1067.89|29
1651777410000|2022-05-05 19:03:30|1086.1|1069|1086.24|1069.14|1086.88|1069.78|1086.06|1068.96|31
1651777420000|2022-05-05 19:03:40|1086.22|1069.12|1086.12|1069.02|1086.24|1069.14|1085.23|1068.13|33
1651777430000|2022-05-05 19:03:50|1086.11|1069.01|1086.1|1069|1086.17|1069.07|1085.88|1068.78|29
1651777440000|2022-05-05 19:04:00|1086.06|1068.96|1085.38|1068.28|1086.21|1069.11|1085.34|1068.24|30
1651777450000|2022-05-05 19:04:10|1085.17|1068.07|1084.39|1067.29|1085.17|1068.07|1083.9|1066.8|30
1651777460000|2022-05-05 19:04:20|1084.57|1067.47|1085.08|1067.98|1085.08|1067.98|1084.38|1067.28|22
1651777470000|2022-05-05 19:04:30|1085.5|1068.4|1085.11|1068.01|1085.58|1068.48|1084.91|1067.81|19
1651777480000|2022-05-05 19:04:40|1085.12|1068.02|1084.97|1067.87|1085.85|1068.75|1084.95|1067.85|19
1651777490000|2022-05-05 19:04:50|1084.99|1067.89|1085.27|1068.17|1085.53|1068.43|1084.99|1067.89|26
1651777500000|2022-05-05 19:05:00|1085.29|1068.19|1085.41|1068.31|1086.04|1068.94|1085.15|1068.05|24
1651777510000|2022-05-05 19:05:10|1085.44|1068.34|1085.21|1068.11|1085.45|1068.35|1085.14|1068.04|22
1651777520000|2022-05-05 19:05:20|1085.27|1068.17|1085.34|1068.24|1085.4|1068.3|1085.21|1068.11|10
1651777530000|2022-05-05 19:05:30|1085.33|1068.23|1085.93|1068.83|1085.93|1068.83|1085.29|1068.19|14
1651777540000|2022-05-05 19:05:40|1085.94|1068.84|1085.7|1068.6|1086.15|1069.05|1085.7|1068.6|23
1651777550000|2022-05-05 19:05:50|1085.76|1068.66|1085.84|1068.74|1086.05|1068.95|1085.18|1068.08|24
1651777560000|2022-05-05 19:06:00|1085.63|1068.53|1085.39|1068.29|1085.63|1068.53|1085.27|1068.17|13
1651777570000|2022-05-05 19:06:10|1085.44|1068.34|1085.14|1068.04|1085.48|1068.38|1084.89|1067.79|20
1651777580000|2022-05-05 19:06:20|1085.13|1068.03|1084.68|1067.58|1085.13|1068.03|1084.57|1067.47|22
1651777590000|2022-05-05 19:06:30|1084.64|1067.54|1083.97|1066.87|1084.73|1067.63|1083.95|1066.85|25
1651777600000|2022-05-05 19:06:40|1083.98|1066.88|1084.45|1067.35|1084.46|1067.36|1083.98|1066.88|12
1651777610000|2022-05-05 19:06:50|1084.44|1067.34|1083.29|1066.19|1084.47|1067.37|1083.27|1066.17|20
1651777620000|2022-05-05 19:07:00|1083.28|1066.18|1082.32|1065.22|1083.28|1066.18|1082.21|1065.11|25
1651777630000|2022-05-05 19:07:10|1082.27|1065.17|1079.84|1062.74|1082.27|1065.17|1079.74|1062.64|32
1651777640000|2022-05-05 19:07:20|1079.66|1062.56|1074.81|1057.71|1079.66|1062.56|1074.81|1057.71|30
1651777650000|2022-05-05 19:07:30|1074.83|1057.73|1077|1059.9|1077.31|1060.21|1074.83|1057.73|31
1651777660000|2022-05-05 19:07:40|1077.02|1059.92|1081.06|1063.96|1081.06|1063.96|1077.02|1059.92|38
1651777670000|2022-05-05 19:07:50|1081.08|1063.98|1080.24|1063.14|1081.47|1064.37|1080.2|1063.1|34
1651777680000|2022-05-05 19:08:00|1080.18|1063.08|1079.66|1062.56|1080.75|1063.65|1079.15|1062.05|28
1651777690000|2022-05-05 19:08:10|1079.51|1062.41|1081.39|1064.29|1081.39|1064.29|1079.18|1062.08|31
1651777700000|2022-05-05 19:08:20|1081.56|1064.46|1081.94|1064.84|1081.94|1064.84|1080.27|1063.17|36
1651777710000|2022-05-05 19:08:30|1081.96|1064.86|1083.39|1066.29|1083.43|1066.33|1081.41|1064.31|31
1651777720000|2022-05-05 19:08:40|1083.49|1066.39|1085.31|1068.21|1085.31|1068.21|1083.48|1066.38|26
1651777730000|2022-05-05 19:08:50|1085.55|1068.45|1085.84|1068.74|1087.33|1070.23|1085.55|1068.45|31
1651777740000|2022-05-05 19:09:00|1085.77|1068.67|1084.83|1067.73|1085.84|1068.74|1084.33|1067.23|32
1651777750000|2022-05-05 19:09:10|1084.85|1067.75|1084.34|1067.24|1084.85|1067.75|1083.76|1066.66|25
1651777760000|2022-05-05 19:09:20|1084.33|1067.23|1084.17|1067.07|1084.89|1067.79|1084.07|1066.97|25
1651777770000|2022-05-05 19:09:30|1084.16|1067.06|1083.64|1066.54|1084.16|1067.06|1083.07|1065.97|25
1651777780000|2022-05-05 19:09:40|1083.68|1066.58|1083.17|1066.07|1083.68|1066.58|1083.04|1065.94|16
1651777790000|2022-05-05 19:09:50|1083.18|1066.08|1083.21|1066.11|1083.7|1066.6|1083.18|1066.08|19
1651777800000|2022-05-05 19:10:00|1083.17|1066.07|1082.99|1065.89|1083.17|1066.07|1082.23|1065.13|22
1651777810000|2022-05-05 19:10:10|1083|1065.9|1082.13|1065.03|1083.08|1065.98|1082.13|1065.03|23
1651777820000|2022-05-05 19:10:20|1082.14|1065.04|1082.17|1065.07|1082.24|1065.14|1082.05|1064.95|16
1651777830000|2022-05-05 19:10:30|1082.26|1065.16|1080.15|1063.05|1082.87|1065.77|1080.15|1063.05|33
1651777840000|2022-05-05 19:10:40|1080.54|1063.44|1080.58|1063.48|1080.58|1063.48|1080.08|1062.98|28
1651777850000|2022-05-05 19:10:50|1080.71|1063.61|1082.34|1065.24|1082.73|1065.63|1080.71|1063.61|31
1651777860000|2022-05-05 19:11:00|1082.35|1065.25|1081.71|1064.61|1082.43|1065.33|1081.17|1064.07|30
1651777870000|2022-05-05 19:11:10|1081.72|1064.62|1082.32|1065.22|1082.32|1065.22|1081.28|1064.18|28
1651777880000|2022-05-05 19:11:20|1082.33|1065.23|1082.3|1065.2|1082.71|1065.61|1082.1|1065|20
1651777890000|2022-05-05 19:11:30|1082.31|1065.21|1082.17|1065.07|1082.9|1065.8|1082.03|1064.93|18
1651777900000|2022-05-05 19:11:40|1082.16|1065.06|1081.99|1064.89|1082.29|1065.19|1081.86|1064.76|25
1651777910000|2022-05-05 19:11:50|1082|1064.9|1082.39|1065.29|1083.01|1065.91|1081.98|1064.88|23
1651777920000|2022-05-05 19:12:00|1082.4|1065.3|1082.58|1065.48|1082.82|1065.72|1082.3|1065.2|34
1651777930000|2022-05-05 19:12:10|1082.68|1065.58|1084.73|1067.63|1084.73|1067.63|1082.68|1065.58|32
1651777940000|2022-05-05 19:12:20|1084.74|1067.64|1084.72|1067.62|1085.07|1067.97|1084.13|1067.03|27
1651777950000|2022-05-05 19:12:30|1084.71|1067.61|1085.91|1068.81|1085.91|1068.81|1084.37|1067.27|25
1651777960000|2022-05-05 19:12:40|1085.94|1068.84|1086.23|1069.13|1086.23|1069.13|1085.94|1068.84|26
1651777970000|2022-05-05 19:12:50|1086.24|1069.14|1085.99|1068.89|1086.24|1069.14|1085.05|1067.95|25
1651777980000|2022-05-05 19:13:00|1086|1068.9|1086.67|1069.57|1086.67|1069.57|1086|1068.9|21
1651777990000|2022-05-05 19:13:10|1086.82|1069.72|1088.01|1070.91|1088.01|1070.91|1086.82|1069.72|26
1651778000000|2022-05-05 19:13:20|1087.9|1070.8|1087.9|1070.8|1088.24|1071.14|1087.57|1070.47|26
1651778010000|2022-05-05 19:13:30|1087.92|1070.82|1087.09|1069.99|1088.01|1070.91|1087.05|1069.95|32
1651778020000|2022-05-05 19:13:40|1087.08|1069.98|1086.15|1069.05|1087.08|1069.98|1085.78|1068.68|36
1651778030000|2022-05-05 19:13:50|1086.05|1068.95|1087.01|1069.91|1087.01|1069.91|1086.04|1068.94|28
1651778040000|2022-05-05 19:14:00|1087.06|1069.96|1086.63|1069.53|1087.16|1070.06|1086.54|1069.44|19
1651778050000|2022-05-05 19:14:10|1086.7|1069.6|1086.53|1069.43|1086.89|1069.79|1086.46|1069.36|24
1651778060000|2022-05-05 19:14:20|1086.49|1069.39|1086.35|1069.25|1086.49|1069.39|1086.04|1068.94|13
1651778070000|2022-05-05 19:14:30|1086.15|1069.05|1085.17|1068.07|1086.15|1069.05|1085.17|1068.07|19
1651778080000|2022-05-05 19:14:40|1085.1|1068|1084.38|1067.28|1085.16|1068.06|1084.08|1066.98|30
1651778090000|2022-05-05 19:14:50|1084.39|1067.29|1083.2|1066.1|1084.39|1067.29|1083.19|1066.09|18
1651778100000|2022-05-05 19:15:00|1083.26|1066.16|1084.31|1067.21|1084.73|1067.63|1083.26|1066.16|32
1651778110000|2022-05-05 19:15:10|1084.3|1067.2|1084.37|1067.27|1085.75|1068.65|1084.13|1067.03|34
1651778120000|2022-05-05 19:15:20|1084.55|1067.45|1084.76|1067.66|1085.03|1067.93|1084.33|1067.23|31
1651778130000|2022-05-05 19:15:30|1084.52|1067.42|1083.17|1066.07|1084.52|1067.42|1083.17|1066.07|30
1651778140000|2022-05-05 19:15:40|1083.21|1066.11|1083.16|1066.06|1083.33|1066.23|1083.1|1066|13
1651778150000|2022-05-05 19:15:50|1083.18|1066.08|1083.09|1065.99|1083.18|1066.08|1083.04|1065.94|15
1651778160000|2022-05-05 19:16:00|1083.04|1065.94|1080.98|1063.88|1083.05|1065.95|1080.98|1063.88|25
1651778170000|2022-05-05 19:16:10|1080.8|1063.7|1081.77|1064.67|1081.93|1064.83|1080.8|1063.7|34
1651778180000|2022-05-05 19:16:20|1081.79|1064.69|1082.9|1065.8|1082.9|1065.8|1081.64|1064.54|32
1651778190000|2022-05-05 19:16:30|1082.88|1065.78|1084.81|1067.71|1084.81|1067.71|1082.88|1065.78|29
1651778200000|2022-05-05 19:16:40|1084.86|1067.76|1083.09|1065.99|1084.91|1067.81|1083.09|1065.99|33
1651778210000|2022-05-05 19:16:50|1083.1|1066|1082.24|1065.14|1083.35|1066.25|1082.16|1065.06|31
1651778220000|2022-05-05 19:17:00|1082.25|1065.15|1083.1|1066|1083.13|1066.03|1082.25|1065.15|28
1651778230000|2022-05-05 19:17:10|1083.07|1065.97|1082.94|1065.84|1083.14|1066.04|1082.2|1065.1|34
1651778240000|2022-05-05 19:17:20|1082.95|1065.85|1083.08|1065.98|1083.08|1065.98|1082.12|1065.02|34
1651778250000|2022-05-05 19:17:30|1083.14|1066.04|1082.99|1065.89|1083.14|1066.04|1082.99|1065.89|10
1651778260000|2022-05-05 19:17:40|1083.01|1065.91|1082.44|1065.34|1083.01|1065.91|1082.32|1065.22|15
1651778270000|2022-05-05 19:17:50|1082.47|1065.37|1081.34|1064.24|1082.47|1065.37|1081.34|1064.24|13
1651778280000|2022-05-05 19:18:00|1081.32|1064.22|1075.84|1058.74|1081.32|1064.22|1075.84|1058.74|38
1651778290000|2022-05-05 19:18:10|1076.08|1058.98|1075.54|1058.44|1076.18|1059.08|1074.83|1057.73|32
1651778300000|2022-05-05 19:18:20|1075.75|1058.65|1078.87|1061.77|1079.27|1062.17|1075.75|1058.65|28
1651778310000|2022-05-05 19:18:30|1078.82|1061.72|1078.51|1061.41|1079.36|1062.26|1078.39|1061.29|24
1651778320000|2022-05-05 19:18:40|1078.54|1061.44|1078.55|1061.45|1078.67|1061.57|1077.33|1060.23|30
1651778330000|2022-05-05 19:18:50|1078.6|1061.5|1079.46|1062.36|1079.46|1062.36|1078.3|1061.2|35
1651778340000|2022-05-05 19:19:00|1078.98|1061.88|1080.56|1063.46|1081.03|1063.93|1078.91|1061.81|32
1651778350000|2022-05-05 19:19:10|1080.91|1063.81|1081.2|1064.1|1081.2|1064.1|1080.88|1063.78|29
1651778360000|2022-05-05 19:19:20|1081.22|1064.12|1083.31|1066.21|1083.31|1066.21|1081.22|1064.12|32
1651778370000|2022-05-05 19:19:30|1083.33|1066.23|1082.8|1065.7|1084.08|1066.98|1082.77|1065.67|30
1651778380000|2022-05-05 19:19:40|1082.82|1065.72|1084.76|1067.66|1084.76|1067.66|1082.82|1065.72|28
1651778390000|2022-05-05 19:19:50|1085.33|1068.23|1086.08|1068.98|1087.34|1070.24|1085.33|1068.23|33
1651778400000|2022-05-05 19:20:00|1086.27|1069.17|1084.24|1067.14|1086.75|1069.65|1084.24|1067.14|33
1651778410000|2022-05-05 19:20:10|1084.16|1067.06|1086.52|1069.42|1086.52|1069.42|1084.14|1067.04|38
1651778420000|2022-05-05 19:20:20|1086.7|1069.6|1085.74|1068.64|1087.86|1070.76|1085.74|1068.64|38
1651778430000|2022-05-05 19:20:30|1085.97|1068.87|1086.02|1068.92|1086.13|1069.03|1085.78|1068.68|23
1651778440000|2022-05-05 19:20:40|1086.05|1068.95|1086.93|1069.83|1086.93|1069.83|1086.03|1068.93|25
1651778450000|2022-05-05 19:20:50|1086.95|1069.85|1086.38|1069.28|1087.08|1069.98|1085.85|1068.75|34
1651778460000|2022-05-05 19:21:00|1086.5|1069.4|1086.92|1069.82|1087.09|1069.99|1086.12|1069.02|27
1651778470000|2022-05-05 19:21:10|1086.74|1069.64|1086.95|1069.85|1087|1069.9|1086.69|1069.59|20
1651778480000|2022-05-05 19:21:20|1086.78|1069.68|1086.98|1069.88|1086.98|1069.88|1086.55|1069.45|19
1651778490000|2022-05-05 19:21:30|1086.99|1069.89|1088.08|1070.98|1088.16|1071.06|1086.98|1069.88|27
1651778500000|2022-05-05 19:21:40|1088.07|1070.97|1088.56|1071.46|1088.56|1071.46|1088.07|1070.97|18
1651778510000|2022-05-05 19:21:50|1087.98|1070.88|1087.92|1070.82|1088.11|1071.01|1087.81|1070.71|29
1651778520000|2022-05-05 19:22:00|1087.98|1070.88|1087.09|1069.99|1087.98|1070.88|1087.09|1069.99|25
1651778530000|2022-05-05 19:22:10|1087.12|1070.02|1087.17|1070.07|1087.17|1070.07|1087.05|1069.95|7
1651778540000|2022-05-05 19:22:20|1087.2|1070.1|1085.47|1068.37|1087.2|1070.1|1085.47|1068.37|24
1651778550000|2022-05-05 19:22:30|1085.64|1068.54|1085.15|1068.05|1085.66|1068.56|1085.05|1067.95|26
1651778560000|2022-05-05 19:22:40|1085.11|1068.01|1085.12|1068.02|1085.17|1068.07|1085.1|1068|17
1651778570000|2022-05-05 19:22:50|1085.08|1067.98|1083.85|1066.75|1085.08|1067.98|1083.64|1066.54|22
1651778580000|2022-05-05 19:23:00|1083.83|1066.73|1082.93|1065.83|1083.83|1066.73|1081.82|1064.72|31
1651778590000|2022-05-05 19:23:10|1083.01|1065.91|1082.66|1065.56|1083.03|1065.93|1082.27|1065.17|29
1651778600000|2022-05-05 19:23:20|1082.62|1065.52|1081.75|1064.65|1082.67|1065.57|1081.69|1064.59|30
1651778610000|2022-05-05 19:23:30|1081.9|1064.8|1080.34|1063.24|1082.05|1064.95|1080.34|1063.24|23
1651778620000|2022-05-05 19:23:40|1080.41|1063.31|1077.52|1060.42|1080.81|1063.71|1077.52|1060.42|35
1651778630000|2022-05-05 19:23:50|1077.54|1060.44|1078.38|1061.28|1079.11|1062.01|1077.54|1060.44|35
1651778640000|2022-05-05 19:24:00|1078.12|1061.02|1080.43|1063.33|1080.43|1063.33|1078.12|1061.02|34
1651778650000|2022-05-05 19:24:10|1080.54|1063.44|1080.82|1063.72|1080.83|1063.73|1080.3|1063.2|32
1651778660000|2022-05-05 19:24:20|1080.83|1063.73|1082.02|1064.92|1082.34|1065.24|1080.83|1063.73|29
1651778670000|2022-05-05 19:24:30|1082.03|1064.93|1080.54|1063.44|1082.04|1064.94|1080.42|1063.32|35
1651778680000|2022-05-05 19:24:40|1080.47|1063.37|1079.4|1062.3|1080.52|1063.42|1079.08|1061.98|33
1651778690000|2022-05-05 19:24:50|1079.34|1062.24|1078.98|1061.88|1079.45|1062.35|1078.77|1061.67|32
1651778700000|2022-05-05 19:25:00|1079|1061.9|1079.36|1062.26|1079.52|1062.42|1078.95|1061.85|23
1651778710000|2022-05-05 19:25:10|1079.35|1062.25|1080.07|1062.97|1080.07|1062.97|1079.22|1062.12|29
1651778720000|2022-05-05 19:25:20|1080.06|1062.96|1081.01|1063.91|1081.01|1063.91|1080.05|1062.95|29
1651778730000|2022-05-05 19:25:30|1081.03|1063.93|1082.32|1065.22|1082.64|1065.54|1081.03|1063.93|35
1651778740000|2022-05-05 19:25:40|1082.31|1065.21|1082.87|1065.77|1082.92|1065.82|1082.1|1065|33
1651778750000|2022-05-05 19:25:50|1082.92|1065.82|1084.01|1066.91|1084.01|1066.91|1082.92|1065.82|28
1651778760000|2022-05-05 19:26:00|1083.76|1066.66|1083.46|1066.36|1084.05|1066.95|1083.01|1065.91|27
1651778770000|2022-05-05 19:26:10|1083.41|1066.31|1083.61|1066.51|1083.61|1066.51|1082.83|1065.73|22
1651778780000|2022-05-05 19:26:20|1083.62|1066.52|1083.77|1066.67|1083.87|1066.77|1083.25|1066.15|27
1651778790000|2022-05-05 19:26:30|1083.78|1066.68|1082.75|1065.65|1083.78|1066.68|1082.54|1065.44|25
1651778800000|2022-05-05 19:26:40|1082.73|1065.63|1082.72|1065.62|1082.9|1065.8|1082.65|1065.55|18
1651778810000|2022-05-05 19:26:50|1082.73|1065.63|1082.29|1065.19|1082.94|1065.84|1082.17|1065.07|26
1651778820000|2022-05-05 19:27:00|1082.17|1065.07|1082.95|1065.85|1083.05|1065.95|1082.17|1065.07|21
1651778830000|2022-05-05 19:27:10|1083.01|1065.91|1081.04|1063.94|1083.04|1065.94|1080.87|1063.77|30
1651778840000|2022-05-05 19:27:20|1081|1063.9|1080.53|1063.43|1081.05|1063.95|1080.11|1063.01|27
1651778850000|2022-05-05 19:27:30|1080.55|1063.45|1080.4|1063.3|1081.07|1063.97|1080.11|1063.01|24
1651778860000|2022-05-05 19:27:40|1080.35|1063.25|1080.61|1063.51|1080.97|1063.87|1080.13|1063.03|25
1651778870000|2022-05-05 19:27:50|1080.68|1063.58|1079.72|1062.62|1080.68|1063.58|1079.64|1062.54|24
1651778880000|2022-05-05 19:28:00|1079.67|1062.57|1080.26|1063.16|1080.94|1063.84|1079.67|1062.57|26
1651778890000|2022-05-05 19:28:10|1080.2|1063.1|1080.77|1063.67|1080.91|1063.81|1080.09|1062.99|27
1651778900000|2022-05-05 19:28:20|1080.79|1063.69|1079.53|1062.43|1080.82|1063.72|1079.52|1062.42|28
1651778910000|2022-05-05 19:28:30|1079.96|1062.86|1078.72|1061.62|1079.96|1062.86|1078.38|1061.28|31
1651778920000|2022-05-05 19:28:40|1078.65|1061.55|1078.08|1060.98|1078.65|1061.55|1078.08|1060.98|21
1651778930000|2022-05-05 19:28:50|1078.07|1060.97|1077.92|1060.82|1078.34|1061.24|1077.33|1060.23|30
1651778940000|2022-05-05 19:29:00|1078.01|1060.91|1077.61|1060.51|1078.01|1060.91|1077.12|1060.02|20
1651778950000|2022-05-05 19:29:10|1077.62|1060.52|1078.37|1061.27|1078.37|1061.27|1077.1|1060|25
1651778960000|2022-05-05 19:29:20|1078.45|1061.35|1080.84|1063.74|1080.84|1063.74|1078.44|1061.34|31
1651778970000|2022-05-05 19:29:30|1080.36|1063.26|1080.2|1063.1|1080.77|1063.67|1080.2|1063.1|24
1651778980000|2022-05-05 19:29:40|1080.18|1063.08|1079.95|1062.85|1080.2|1063.1|1079.33|1062.23|26
1651778990000|2022-05-05 19:29:50|1079.94|1062.84|1078.69|1061.59|1079.98|1062.88|1078.69|1061.59|27
1651779000000|2022-05-05 19:30:00|1078.67|1061.57|1077.95|1060.85|1078.67|1061.57|1077.41|1060.31|30
1651779010000|2022-05-05 19:30:10|1077.92|1060.82|1077.58|1060.48|1078.08|1060.98|1076.6|1059.5|34
1651779020000|2022-05-05 19:30:20|1077.6|1060.5|1077.83|1060.73|1077.92|1060.82|1077.39|1060.29|28
1651779030000|2022-05-05 19:30:30|1077.81|1060.71|1078.49|1061.39|1078.72|1061.62|1077.81|1060.71|20
1651779040000|2022-05-05 19:30:40|1078.5|1061.4|1078.87|1061.77|1078.89|1061.79|1078.12|1061.02|30
1651779050000|2022-05-05 19:30:50|1078.9|1061.8|1079.64|1062.54|1080.04|1062.94|1078.9|1061.8|18
1651779060000|2022-05-05 19:31:00|1079.66|1062.56|1080.2|1063.1|1080.2|1063.1|1079.66|1062.56|21
1651779070000|2022-05-05 19:31:10|1080.18|1063.08|1080.2|1063.1|1080.21|1063.11|1080.17|1063.07|9
1651779080000|2022-05-05 19:31:20|1080.21|1063.11|1081.01|1063.91|1081.01|1063.91|1080.21|1063.11|16
1651779090000|2022-05-05 19:31:30|1081.02|1063.92|1082.47|1065.37|1082.59|1065.49|1081.02|1063.92|33
1651779100000|2022-05-05 19:31:40|1082.46|1065.36|1083.79|1066.69|1083.79|1066.69|1082.46|1065.36|26
1651779110000|2022-05-05 19:31:50|1083.82|1066.72|1085.06|1067.96|1085.06|1067.96|1083.16|1066.06|30
1651779120000|2022-05-05 19:32:00|1085.35|1068.25|1085.83|1068.73|1085.91|1068.81|1084.79|1067.69|27
1651779130000|2022-05-05 19:32:10|1085.79|1068.69|1086.75|1069.65|1086.75|1069.65|1085.19|1068.09|31
1651779140000|2022-05-05 19:32:20|1086.77|1069.67|1087.26|1070.16|1088.04|1070.94|1086.77|1069.67|24
1651779150000|2022-05-05 19:32:30|1087.2|1070.1|1086.16|1069.06|1087.51|1070.41|1086.11|1069.01|24
1651779160000|2022-05-05 19:32:40|1086.18|1069.08|1087.64|1070.54|1087.64|1070.54|1086.18|1069.08|22
1651779170000|2022-05-05 19:32:50|1087.75|1070.65|1087.71|1070.61|1087.75|1070.65|1086.85|1069.75|15
1651779180000|2022-05-05 19:33:00|1087.75|1070.65|1088.66|1071.56|1088.66|1071.56|1087.51|1070.41|27
1651779190000|2022-05-05 19:33:10|1088.62|1071.52|1089.91|1072.81|1089.91|1072.81|1088.62|1071.52|20
1651779200000|2022-05-05 19:33:20|1089.93|1072.83|1090.1|1073|1090.68|1073.58|1089.64|1072.54|27
1651779210000|2022-05-05 19:33:30|1090.03|1072.93|1088.53|1071.43|1090.04|1072.94|1088.51|1071.41|31
1651779220000|2022-05-05 19:33:40|1088.38|1071.28|1088.31|1071.21|1089.05|1071.95|1088.31|1071.21|27
1651779230000|2022-05-05 19:33:50|1088.17|1071.07|1086.3|1069.2|1088.17|1071.07|1086.3|1069.2|22
1651779240000|2022-05-05 19:34:00|1086.31|1069.21|1086.9|1069.8|1087.05|1069.95|1086.31|1069.21|20
1651779250000|2022-05-05 19:34:10|1086.91|1069.81|1087.15|1070.05|1087.72|1070.62|1086.9|1069.8|19
1651779260000|2022-05-05 19:34:20|1087.24|1070.14|1088.99|1071.89|1088.99|1071.89|1087.24|1070.14|21
1651779270000|2022-05-05 19:34:30|1089.01|1071.91|1088.03|1070.93|1089.01|1071.91|1087.96|1070.86|29
1651779280000|2022-05-05 19:34:40|1088.13|1071.03|1087.34|1070.24|1088.13|1071.03|1087.26|1070.16|22
1651779290000|2022-05-05 19:34:50|1087.31|1070.21|1086.42|1069.32|1088|1070.9|1086.38|1069.28|28
1651779300000|2022-05-05 19:35:00|1086.43|1069.33|1087.42|1070.32|1087.42|1070.32|1086.12|1069.02|25
1651779310000|2022-05-05 19:35:10|1087.45|1070.35|1086.98|1069.88|1088.21|1071.11|1086.98|1069.88|24
1651779320000|2022-05-05 19:35:20|1086.97|1069.87|1088.78|1071.68|1088.78|1071.68|1086.95|1069.85|24
1651779330000|2022-05-05 19:35:30|1088.94|1071.84|1088.96|1071.86|1089.02|1071.92|1088.07|1070.97|36
1651779340000|2022-05-05 19:35:40|1088.98|1071.88|1088.2|1071.1|1088.99|1071.89|1088.01|1070.91|36
1651779350000|2022-05-05 19:35:50|1088.19|1071.09|1088.76|1071.66|1088.79|1071.69|1088.05|1070.95|22
1651779360000|2022-05-05 19:36:00|1088.78|1071.68|1089.66|1072.56|1089.66|1072.56|1088.78|1071.68|18
1651779370000|2022-05-05 19:36:10|1089.7|1072.6|1089.11|1072.01|1089.89|1072.79|1089|1071.9|19
1651779380000|2022-05-05 19:36:20|1089.1|1072|1090.51|1073.41|1090.69|1073.59|1089.1|1072|28
1651779390000|2022-05-05 19:36:30|1091.49|1074.39|1091.64|1074.54|1091.74|1074.64|1091.06|1073.96|22
1651779400000|2022-05-05 19:36:40|1091.35|1074.25|1090.05|1072.95|1091.38|1074.28|1090.02|1072.92|16
1651779410000|2022-05-05 19:36:50|1089.59|1072.49|1089.39|1072.29|1089.68|1072.58|1089.39|1072.29|15
1651779420000|2022-05-05 19:37:00|1089.48|1072.38|1088.66|1071.56|1089.61|1072.51|1088.36|1071.26|21
1651779430000|2022-05-05 19:37:10|1088.19|1071.09|1087.05|1069.95|1088.24|1071.14|1086.99|1069.89|33
1651779440000|2022-05-05 19:37:20|1087.04|1069.94|1085.06|1067.96|1087.04|1069.94|1084.83|1067.73|27
1651779450000|2022-05-05 19:37:30|1084.8|1067.7|1085.18|1068.08|1085.2|1068.1|1084.57|1067.47|39
1651779460000|2022-05-05 19:37:40|1085.17|1068.07|1085.04|1067.94|1085.25|1068.15|1085.04|1067.94|28
1651779470000|2022-05-05 19:37:50|1085.05|1067.95|1084.96|1067.86|1085.07|1067.97|1084.96|1067.86|15
1651779480000|2022-05-05 19:38:00|1085|1067.9|1083.19|1066.09|1085|1067.9|1083.19|1066.09|34
1651779490000|2022-05-05 19:38:10|1083.13|1066.03|1082.69|1065.59|1083.33|1066.23|1081.57|1064.47|34
1651779500000|2022-05-05 19:38:20|1082.7|1065.6|1084.1|1067|1084.1|1067|1082.67|1065.57|28
1651779510000|2022-05-05 19:38:30|1084.12|1067.02|1084.16|1067.06|1084.21|1067.11|1084.07|1066.97|19
1651779520000|2022-05-05 19:38:40|1084.22|1067.12|1083.43|1066.33|1084.3|1067.2|1083.4|1066.3|27
1651779530000|2022-05-05 19:38:50|1083.41|1066.31|1083.6|1066.5|1083.76|1066.66|1083.02|1065.92|22
1651779540000|2022-05-05 19:39:00|1083.56|1066.46|1083.96|1066.86|1083.97|1066.87|1083.05|1065.95|28
1651779550000|2022-05-05 19:39:10|1084.08|1066.98|1084.78|1067.68|1085.41|1068.31|1084.06|1066.96|31
1651779560000|2022-05-05 19:39:20|1084.77|1067.67|1086.16|1069.06|1086.61|1069.51|1084.7|1067.6|38
1651779570000|2022-05-05 19:39:30|1086.04|1068.94|1085.76|1068.66|1086.07|1068.97|1085.63|1068.53|28
1651779580000|2022-05-05 19:39:40|1085.77|1068.67|1085.27|1068.17|1085.88|1068.78|1085.13|1068.03|28
1651779590000|2022-05-05 19:39:50|1085.39|1068.29|1085.71|1068.61|1085.73|1068.63|1085.11|1068.01|28
1651779600000|2022-05-05 19:40:00|1085.73|1068.63|1087.49|1070.39|1087.55|1070.45|1085.73|1068.63|34
1651779610000|2022-05-05 19:40:10|1087.52|1070.42|1088.09|1070.99|1088.18|1071.08|1087.22|1070.12|34
1651779620000|2022-05-05 19:40:20|1088.15|1071.05|1089.67|1072.57|1089.75|1072.65|1088.15|1071.05|31
1651779630000|2022-05-05 19:40:30|1089.65|1072.55|1087.4|1070.3|1089.65|1072.55|1087.4|1070.3|31
1651779640000|2022-05-05 19:40:40|1087.35|1070.25|1087.09|1069.99|1088|1070.9|1087.07|1069.97|31
1651779650000|2022-05-05 19:40:50|1087.15|1070.05|1087.82|1070.72|1087.95|1070.85|1087.13|1070.03|27
1651779660000|2022-05-05 19:41:00|1087.95|1070.85|1087.13|1070.03|1087.95|1070.85|1087.08|1069.98|33
1651779670000|2022-05-05 19:41:10|1087.11|1070.01|1086.63|1069.53|1087.59|1070.49|1086.45|1069.35|32
1651779680000|2022-05-05 19:41:20|1086.58|1069.48|1086.97|1069.87|1087.08|1069.98|1086.58|1069.48|23
1651779690000|2022-05-05 19:41:30|1086.99|1069.89|1087.85|1070.75|1088|1070.9|1086.97|1069.87|27
1651779700000|2022-05-05 19:41:40|1087.99|1070.89|1087.73|1070.63|1088.29|1071.19|1087.73|1070.63|23
1651779710000|2022-05-05 19:41:50|1087.76|1070.66|1088.53|1071.43|1088.53|1071.43|1087.76|1070.66|28
1651779720000|2022-05-05 19:42:00|1088.6|1071.5|1087.97|1070.87|1088.6|1071.5|1087.97|1070.87|26
1651779730000|2022-05-05 19:42:10|1088.01|1070.91|1088.91|1071.81|1088.91|1071.81|1088.01|1070.91|13
1651779740000|2022-05-05 19:42:20|1088.81|1071.71|1089.28|1072.18|1089.61|1072.51|1088.69|1071.59|31
1651779750000|2022-05-05 19:42:30|1089.37|1072.27|1088.33|1071.23|1089.67|1072.57|1088.09|1070.99|31
1651779760000|2022-05-05 19:42:40|1088.37|1071.27|1087.43|1070.33|1088.37|1071.27|1087.21|1070.11|15
1651779770000|2022-05-05 19:42:50|1087.71|1070.61|1088.65|1071.55|1088.79|1071.69|1087.71|1070.61|32
1651779780000|2022-05-05 19:43:00|1088.45|1071.35|1087.98|1070.88|1088.49|1071.39|1087.92|1070.82|26
1651779790000|2022-05-05 19:43:10|1088.23|1071.13|1088|1070.9|1088.67|1071.57|1087.37|1070.27|33
1651779800000|2022-05-05 19:43:20|1087.97|1070.87|1088.05|1070.95|1088.64|1071.54|1087.93|1070.83|31
1651779810000|2022-05-05 19:43:30|1088.06|1070.96|1088.09|1070.99|1088.18|1071.08|1087.85|1070.75|21
1651779820000|2022-05-05 19:43:40|1087.88|1070.78|1087.33|1070.23|1088.03|1070.93|1087.31|1070.21|18
1651779830000|2022-05-05 19:43:50|1087.3|1070.2|1086.85|1069.75|1087.3|1070.2|1086.2|1069.1|29
1651779840000|2022-05-05 19:44:00|1086.74|1069.64|1087.15|1070.05|1087.15|1070.05|1086.24|1069.14|26
1651779850000|2022-05-05 19:44:10|1087.17|1070.07|1085.31|1068.21|1087.17|1070.07|1085.31|1068.21|36
1651779860000|2022-05-05 19:44:20|1085.05|1067.95|1085.85|1068.75|1086.01|1068.91|1085.05|1067.95|28
1651779870000|2022-05-05 19:44:30|1085.93|1068.83|1086.01|1068.91|1086.05|1068.95|1085.93|1068.83|21
1651779880000|2022-05-05 19:44:40|1086.02|1068.92|1086.06|1068.96|1086.08|1068.98|1086.02|1068.92|6
1651779890000|2022-05-05 19:44:50|1085.99|1068.89|1085.53|1068.43|1085.99|1068.89|1085.15|1068.05|27
1651779900000|2022-05-05 19:45:00|1085.55|1068.45|1085.69|1068.59|1085.9|1068.8|1085.33|1068.23|33
1651779910000|2022-05-05 19:45:10|1085.41|1068.31|1085.43|1068.33|1085.43|1068.33|1085.06|1067.96|29
1651779920000|2022-05-05 19:45:20|1085.54|1068.44|1087.27|1070.17|1087.27|1070.17|1085.54|1068.44|34
1651779930000|2022-05-05 19:45:30|1087.32|1070.22|1088.43|1071.33|1088.78|1071.68|1087.31|1070.21|35
1651779940000|2022-05-05 19:45:40|1088.39|1071.29|1087.96|1070.86|1088.39|1071.29|1087.94|1070.84|31
1651779950000|2022-05-05 19:45:50|1087.86|1070.76|1086.67|1069.57|1087.86|1070.76|1086.37|1069.27|31
1651779960000|2022-05-05 19:46:00|1086.62|1069.52|1086.61|1069.51|1087.04|1069.94|1086.23|1069.13|28
1651779970000|2022-05-05 19:46:10|1086.59|1069.49|1085.86|1068.76|1086.59|1069.49|1085.84|1068.74|21
1651779980000|2022-05-05 19:46:20|1086.06|1068.96|1085.22|1068.12|1086.3|1069.2|1085.22|1068.12|32
1651779990000|2022-05-05 19:46:30|1085.2|1068.1|1084.54|1067.44|1085.2|1068.1|1084.33|1067.23|28
1651780000000|2022-05-05 19:46:40|1084.56|1067.46|1083.69|1066.59|1084.57|1067.47|1083.61|1066.51|29
1651780010000|2022-05-05 19:46:50|1083.67|1066.57|1082.74|1065.64|1083.67|1066.57|1082.74|1065.64|16
1651780020000|2022-05-05 19:47:00|1082.85|1065.75|1081.04|1063.94|1082.85|1065.75|1080.98|1063.88|27
1651780030000|2022-05-05 19:47:10|1081.15|1064.05|1081.56|1064.46|1081.68|1064.58|1080.86|1063.76|31
1651780040000|2022-05-05 19:47:20|1081.58|1064.48|1081.34|1064.24|1082|1064.9|1081.06|1063.96|29
1651780050000|2022-05-05 19:47:30|1081.49|1064.39|1082.96|1065.86|1082.97|1065.87|1081.49|1064.39|30
1651780060000|2022-05-05 19:47:40|1082.98|1065.88|1083.47|1066.37|1083.61|1066.51|1082.98|1065.88|30
1651780070000|2022-05-05 19:47:50|1083.48|1066.38|1083.63|1066.53|1083.63|1066.53|1083.07|1065.97|23
1651780080000|2022-05-05 19:48:00|1083.81|1066.71|1083.93|1066.83|1083.94|1066.84|1083.58|1066.48|21
1651780090000|2022-05-05 19:48:10|1083.92|1066.82|1083.24|1066.14|1083.92|1066.82|1083.24|1066.14|19
1651780100000|2022-05-05 19:48:20|1083.2|1066.1|1082.38|1065.28|1083.2|1066.1|1082.38|1065.28|30
1651780110000|2022-05-05 19:48:30|1082.39|1065.29|1083.03|1065.93|1083.06|1065.96|1082.14|1065.04|17
1651780120000|2022-05-05 19:48:40|1082.94|1065.84|1083.22|1066.12|1083.24|1066.14|1082.8|1065.7|28
1651780130000|2022-05-05 19:48:50|1083.34|1066.24|1083.65|1066.55|1083.65|1066.55|1082.81|1065.71|31
1651780140000|2022-05-05 19:49:00|1083.73|1066.63|1085.08|1067.98|1085.53|1068.43|1083.73|1066.63|36
1651780150000|2022-05-05 19:49:10|1085.01|1067.91|1084.06|1066.96|1085.07|1067.97|1084.03|1066.93|29
1651780160000|2022-05-05 19:49:20|1084.11|1067.01|1083.9|1066.8|1084.57|1067.47|1083.9|1066.8|19
1651780170000|2022-05-05 19:49:30|1084.05|1066.95|1084.49|1067.39|1084.55|1067.45|1083.93|1066.83|21
1651780180000|2022-05-05 19:49:40|1084.52|1067.42|1084.85|1067.75|1085|1067.9|1084.46|1067.36|26
1651780190000|2022-05-05 19:49:50|1084.84|1067.74|1084.81|1067.71|1084.9|1067.8|1084.57|1067.47|16
1651780200000|2022-05-05 19:50:00|1084.82|1067.72|1087.59|1070.49|1087.59|1070.49|1084.6|1067.5|35
1651780210000|2022-05-05 19:50:10|1087.6|1070.5|1089.89|1072.79|1089.9|1072.8|1087.6|1070.5|28
1651780220000|2022-05-05 19:50:20|1089.9|1072.8|1090.44|1073.34|1090.96|1073.86|1089.9|1072.8|29
1651780230000|2022-05-05 19:50:30|1091|1073.9|1091.69|1074.59|1091.81|1074.71|1091|1073.9|28
1651780240000|2022-05-05 19:50:40|1091.72|1074.62|1094.66|1077.56|1094.68|1077.58|1091.72|1074.62|33
1651780250000|2022-05-05 19:50:50|1094.92|1077.82|1094.59|1077.49|1095.06|1077.96|1093.76|1076.66|33
1651780260000|2022-05-05 19:51:00|1094.61|1077.51|1095.62|1078.52|1095.85|1078.75|1094.61|1077.51|32
1651780270000|2022-05-05 19:51:10|1095.68|1078.58|1095.22|1078.12|1096.36|1079.26|1095.1|1078|28
1651780280000|2022-05-05 19:51:20|1095.06|1077.96|1094.58|1077.48|1095.06|1077.96|1094.3|1077.2|27
1651780290000|2022-05-05 19:51:30|1094.54|1077.44|1093.17|1076.07|1094.54|1077.44|1092.97|1075.87|22
1651780300000|2022-05-05 19:51:40|1093.19|1076.09|1092.91|1075.81|1093.19|1076.09|1092.78|1075.68|24
1651780310000|2022-05-05 19:51:50|1092.77|1075.67|1092.88|1075.78|1092.95|1075.85|1091.82|1074.72|29
1651780320000|2022-05-05 19:52:00|1092.78|1075.68|1093.05|1075.95|1093.1|1076|1092.23|1075.13|36
1651780330000|2022-05-05 19:52:10|1092.78|1075.68|1094.21|1077.11|1094.62|1077.52|1092.46|1075.36|29
1651780340000|2022-05-05 19:52:20|1094.22|1077.12|1093.98|1076.88|1094.22|1077.12|1093.76|1076.66|27
1651780350000|2022-05-05 19:52:30|1094.03|1076.93|1093.45|1076.35|1094.03|1076.93|1093.08|1075.98|26
1651780360000|2022-05-05 19:52:40|1093.14|1076.04|1090.53|1073.43|1093.14|1076.04|1090.5|1073.4|30
1651780370000|2022-05-05 19:52:50|1090.34|1073.24|1090.6|1073.5|1090.69|1073.59|1089.49|1072.39|32
1651780380000|2022-05-05 19:53:00|1090.53|1073.43|1091.92|1074.82|1091.92|1074.82|1090.53|1073.43|32
1651780390000|2022-05-05 19:53:10|1091.9|1074.8|1090.87|1073.77|1091.9|1074.8|1090.64|1073.54|28
1651780400000|2022-05-05 19:53:20|1090.78|1073.68|1090.8|1073.7|1090.97|1073.87|1090.38|1073.28|34
1651780410000|2022-05-05 19:53:30|1090.81|1073.71|1089.16|1072.06|1090.81|1073.71|1089.16|1072.06|29
1651780420000|2022-05-05 19:53:40|1089.15|1072.05|1088.89|1071.79|1089.22|1072.12|1088.72|1071.62|24
1651780430000|2022-05-05 19:53:50|1088.93|1071.83|1089.42|1072.32|1089.54|1072.44|1088.85|1071.75|26
1651780440000|2022-05-05 19:54:00|1089.41|1072.31|1090.17|1073.07|1090.25|1073.15|1089.41|1072.31|25
1651780450000|2022-05-05 19:54:10|1090.18|1073.08|1090.59|1073.49|1090.59|1073.49|1090.18|1073.08|17
1651780460000|2022-05-05 19:54:20|1090.56|1073.46|1090.99|1073.89|1091.06|1073.96|1090.56|1073.46|20
1651780470000|2022-05-05 19:54:30|1091|1073.9|1090.97|1073.87|1091.05|1073.95|1090.81|1073.71|13
1651780480000|2022-05-05 19:54:40|1090.94|1073.84|1090.61|1073.51|1090.97|1073.87|1089.82|1072.72|30
1651780490000|2022-05-05 19:54:50|1090.67|1073.57|1090.7|1073.6|1090.7|1073.6|1089.96|1072.86|30
1651780500000|2022-05-05 19:55:00|1090.71|1073.61|1091.7|1074.6|1091.92|1074.82|1090.71|1073.61|30
1651780510000|2022-05-05 19:55:10|1091.63|1074.53|1091.76|1074.66|1091.76|1074.66|1091.02|1073.92|33
1651780520000|2022-05-05 19:55:20|1091.77|1074.67|1091.54|1074.44|1092.17|1075.07|1091.53|1074.43|12
1651780530000|2022-05-05 19:55:30|1091.52|1074.42|1092.11|1075.01|1092.11|1075.01|1091.52|1074.42|13
1651780540000|2022-05-05 19:55:40|1092.12|1075.02|1091.58|1074.48|1092.65|1075.55|1091.58|1074.48|27
1651780550000|2022-05-05 19:55:50|1091.19|1074.09|1091.65|1074.55|1091.93|1074.83|1090.9|1073.8|26
1651780560000|2022-05-05 19:56:00|1091.03|1073.93|1091.62|1074.52|1091.73|1074.63|1090.93|1073.83|26
1651780570000|2022-05-05 19:56:10|1091.63|1074.53|1091.56|1074.46|1091.64|1074.54|1090.94|1073.84|33
1651780580000|2022-05-05 19:56:20|1091.33|1074.23|1091|1073.9|1091.61|1074.51|1091|1073.9|21
1651780590000|2022-05-05 19:56:30|1091.01|1073.91|1091|1073.9|1091.07|1073.97|1090.63|1073.53|18
1651780600000|2022-05-05 19:56:40|1091.03|1073.93|1091.83|1074.73|1091.84|1074.74|1091.03|1073.93|21
1651780610000|2022-05-05 19:56:50|1091.84|1074.74|1091.99|1074.89|1091.99|1074.89|1091.79|1074.69|22
1651780620000|2022-05-05 19:57:00|1091.89|1074.79|1091.96|1074.86|1092.02|1074.92|1091.22|1074.12|27
1651780630000|2022-05-05 19:57:10|1091.95|1074.85|1092.04|1074.94|1092.04|1074.94|1091.61|1074.51|19
1651780640000|2022-05-05 19:57:20|1092.05|1074.95|1092.14|1075.04|1092.42|1075.32|1091.87|1074.77|17
1651780650000|2022-05-05 19:57:30|1092.15|1075.05|1093.11|1076.01|1093.15|1076.05|1092.15|1075.05|16
1651780660000|2022-05-05 19:57:40|1093.08|1075.98|1093.56|1076.46|1094.06|1076.96|1093.07|1075.97|29
1651780670000|2022-05-05 19:57:50|1093.29|1076.19|1093.7|1076.6|1093.76|1076.66|1093.29|1076.19|14
1651780680000|2022-05-05 19:58:00|1093.73|1076.63|1093.52|1076.42|1093.73|1076.63|1092.79|1075.69|31
1651780690000|2022-05-05 19:58:10|1093.24|1076.14|1093.74|1076.64|1093.74|1076.64|1093.03|1075.93|27
1651780700000|2022-05-05 19:58:20|1093.54|1076.44|1093.73|1076.63|1093.78|1076.68|1093.54|1076.44|15
1651780710000|2022-05-05 19:58:30|1093.74|1076.64|1093.93|1076.83|1093.97|1076.87|1093.73|1076.63|10
1651780720000|2022-05-05 19:58:40|1093.95|1076.85|1093.92|1076.82|1094.03|1076.93|1093.87|1076.77|19
1651780730000|2022-05-05 19:58:50|1093.93|1076.83|1094.07|1076.97|1094.37|1077.27|1093.93|1076.83|13
1651780740000|2022-05-05 19:59:00|1094.01|1076.91|1093.7|1076.6|1094.01|1076.91|1092.95|1075.85|29
1651780750000|2022-05-05 19:59:10|1093.58|1076.48|1092.69|1075.59|1093.6|1076.5|1092.62|1075.52|24
1651780760000|2022-05-05 19:59:20|1092.66|1075.56|1092.86|1075.76|1092.86|1075.76|1092.52|1075.42|32
1651780770000|2022-05-05 19:59:30|1092.92|1075.82|1093.01|1075.91|1093.6|1076.5|1092.92|1075.82|27
1651780780000|2022-05-05 19:59:40|1092.87|1075.77|1093.52|1076.42|1093.98|1076.88|1092.85|1075.75|32
1651780790000|2022-05-05 19:59:50|1093.58|1076.48|1094.2|1077.1|1094.64|1077.54|1093.51|1076.41|31
1651780800000|2022-05-05 20:00:00|1094.08|1076.98|1093.03|1075.93|1094.22|1077.12|1093.01|1075.91|26
1651780810000|2022-05-05 20:00:10|1092.99|1075.89|1092.12|1075.02|1093.08|1075.98|1091.96|1074.86|26
1651780820000|2022-05-05 20:00:20|1091.97|1074.87|1092.08|1074.98|1092.08|1074.98|1091.03|1073.93|25
1651780830000|2022-05-05 20:00:30|1092.09|1074.99|1091.8|1074.7|1092.09|1074.99|1091.23|1074.13|25
1651780840000|2022-05-05 20:00:40|1091.78|1074.68|1092.58|1075.48|1092.58|1075.48|1091.73|1074.63|25
1651780850000|2022-05-05 20:00:50|1092.56|1075.46|1092.14|1075.04|1092.56|1075.46|1092.13|1075.03|25
1651780860000|2022-05-05 20:01:00|1092.13|1075.03|1091.78|1074.68|1092.13|1075.03|1091.78|1074.68|25
1651780870000|2022-05-05 20:01:10|1091.62|1074.52|1089.89|1072.79|1091.62|1074.52|1089.89|1072.79|24
1651780880000|2022-05-05 20:01:20|1089.93|1072.83|1088.36|1071.26|1089.93|1072.83|1088.29|1071.19|27
1651780890000|2022-05-05 20:01:30|1088.34|1071.24|1088.32|1071.22|1088.5|1071.4|1088.18|1071.08|21
1651780900000|2022-05-05 20:01:40|1088.38|1071.28|1087.76|1070.66|1088.38|1071.28|1087.55|1070.45|20
1651780910000|2022-05-05 20:01:50|1087.35|1070.25|1087.05|1069.95|1087.35|1070.25|1086.62|1069.52|15
1651780920000|2022-05-05 20:02:00|1087.04|1069.94|1086.65|1069.55|1087.08|1069.98|1086.62|1069.52|20
1651780930000|2022-05-05 20:02:10|1086.54|1069.44|1086.16|1069.06|1086.64|1069.54|1086.16|1069.06|13
1651780940000|2022-05-05 20:02:20|1086.15|1069.05|1085.84|1068.74|1086.15|1069.05|1085.33|1068.23|32
1651780950000|2022-05-05 20:02:30|1085.92|1068.82|1085.99|1068.89|1086.04|1068.94|1085.87|1068.77|13
1651780960000|2022-05-05 20:02:40|1086.02|1068.92|1085.91|1068.81|1086.06|1068.96|1085.91|1068.81|13
1651780970000|2022-05-05 20:02:50|1085.88|1068.78|1085.4|1068.3|1085.95|1068.85|1085.25|1068.15|20
1651780980000|2022-05-05 20:03:00|1085.46|1068.36|1085.94|1068.84|1085.96|1068.86|1085.46|1068.36|24
1651780990000|2022-05-05 20:03:10|1085.93|1068.83|1085.89|1068.79|1086.01|1068.91|1085.84|1068.74|22
1651781000000|2022-05-05 20:03:20|1085.9|1068.8|1086.04|1068.94|1086.07|1068.97|1085.9|1068.8|16
1651781010000|2022-05-05 20:03:30|1086.02|1068.92|1084.53|1067.43|1086.02|1068.92|1084.15|1067.05|20
1651781020000|2022-05-05 20:03:40|1084.51|1067.41|1085.27|1068.17|1085.58|1068.48|1084.24|1067.14|26
1651781030000|2022-05-05 20:03:50|1085.08|1067.98|1084.4|1067.3|1085.51|1068.41|1084.35|1067.25|22
1651781040000|2022-05-05 20:04:00|1084.45|1067.35|1084.41|1067.31|1084.57|1067.47|1084.01|1066.91|16
1651781050000|2022-05-05 20:04:10|1084.69|1067.59|1084.94|1067.84|1085.48|1068.38|1084.65|1067.55|21
1651781060000|2022-05-05 20:04:20|1084.95|1067.85|1085.52|1068.42|1085.6|1068.5|1084.95|1067.85|16
1651781070000|2022-05-05 20:04:30|1085.08|1067.98|1085.72|1068.62|1085.78|1068.68|1085.08|1067.98|14
1651781080000|2022-05-05 20:04:40|1085.65|1068.55|1086.63|1069.53|1086.7|1069.6|1085.65|1068.55|20
1651781090000|2022-05-05 20:04:50|1086.57|1069.47|1087.07|1069.97|1087.18|1070.08|1086.56|1069.46|12
1651781100000|2022-05-05 20:05:00|1087.1|1070|1086.42|1069.32|1087.12|1070.02|1086.23|1069.13|16
1651781110000|2022-05-05 20:05:10|1086.4|1069.3|1085.48|1068.38|1086.5|1069.4|1085.42|1068.32|18
1651781120000|2022-05-05 20:05:20|1085.49|1068.39|1085.25|1068.15|1085.49|1068.39|1085.24|1068.14|9
1651781130000|2022-05-05 20:05:30|1085.21|1068.11|1084.64|1067.54|1085.25|1068.15|1084.64|1067.54|12
1651781140000|2022-05-05 20:05:40|1084.68|1067.58|1084.02|1066.92|1084.68|1067.58|1084|1066.9|10
1651781150000|2022-05-05 20:05:50|1083.97|1066.87|1084.92|1067.82|1084.92|1067.82|1083.92|1066.82|23
1651781160000|2022-05-05 20:06:00|1084.99|1067.89|1085.24|1068.14|1085.24|1068.14|1084.86|1067.76|22
1651781170000|2022-05-05 20:06:10|1085.2|1068.1|1085.29|1068.19|1085.29|1068.19|1085.19|1068.09|12
1651781180000|2022-05-05 20:06:20|1085.54|1068.44|1085.53|1068.43|1085.65|1068.55|1085.15|1068.05|17
1651781190000|2022-05-05 20:06:30|1085.54|1068.44|1086.02|1068.92|1086.02|1068.92|1085.54|1068.44|14
1651781200000|2022-05-05 20:06:40|1086.03|1068.93|1086.53|1069.43|1086.67|1069.57|1086.01|1068.91|19
1651781210000|2022-05-05 20:06:50|1086.13|1069.03|1086.41|1069.31|1086.86|1069.76|1086.11|1069.01|18
1651781220000|2022-05-05 20:07:00|1086.79|1069.69|1086.98|1069.88|1087.02|1069.92|1086.79|1069.69|14
1651781230000|2022-05-05 20:07:10|1087.04|1069.94|1086.09|1068.99|1087.04|1069.94|1086.09|1068.99|26
1651781240000|2022-05-05 20:07:20|1086.07|1068.97|1086.84|1069.74|1086.85|1069.75|1086.07|1068.97|15
1651781250000|2022-05-05 20:07:30|1086.85|1069.75|1086.9|1069.8|1086.93|1069.83|1086.79|1069.69|9
1651781260000|2022-05-05 20:07:40|1086.89|1069.79|1086.15|1069.05|1086.9|1069.8|1086.08|1068.98|17
1651781270000|2022-05-05 20:07:50|1086.33|1069.23|1086.64|1069.54|1086.64|1069.54|1086.33|1069.23|7
1651781280000|2022-05-05 20:08:00|1086.65|1069.55|1086.96|1069.86|1086.96|1069.86|1086.64|1069.54|6
1651781290000|2022-05-05 20:08:10|1086.95|1069.85|1086.95|1069.85|1086.95|1069.85|1086.95|1069.85|1
1651781300000|2022-05-05 20:08:20|1086.94|1069.84|1087.52|1070.42|1087.52|1070.42|1086.94|1069.84|7
1651781310000|2022-05-05 20:08:30|1087.53|1070.43|1087.62|1070.52|1087.62|1070.52|1087.51|1070.41|7
1651781320000|2022-05-05 20:08:40|1087.64|1070.54|1087.96|1070.86|1087.96|1070.86|1087.64|1070.54|2
1651781330000|2022-05-05 20:08:50|1088|1070.9|1087.93|1070.83|1088.05|1070.95|1087.93|1070.83|3
1651781340000|2022-05-05 20:09:00|1087.88|1070.78|1088.01|1070.91|1088.04|1070.94|1087.83|1070.73|15
1651781350000|2022-05-05 20:09:10|1088.11|1071.01|1089.55|1072.45|1089.57|1072.47|1088.11|1071.01|20
1651781360000|2022-05-05 20:09:20|1089.45|1072.35|1089.05|1071.95|1089.45|1072.35|1088.82|1071.72|11
1651781370000|2022-05-05 20:09:30|1088.67|1071.57|1088.41|1071.31|1088.67|1071.57|1088.38|1071.28|11
1651781380000|2022-05-05 20:09:40|1088.39|1071.29|1088.03|1070.93|1088.88|1071.78|1088.03|1070.93|16
1651781390000|2022-05-05 20:09:50|1088|1070.9|1087.31|1070.21|1088|1070.9|1087.27|1070.17|26
1651781400000|2022-05-05 20:10:00|1087.3|1070.2|1087.28|1070.18|1087.34|1070.24|1087.27|1070.17|10
1651781410000|2022-05-05 20:10:10|1087.07|1069.97|1087.9|1070.8|1087.9|1070.8|1087.07|1069.97|23
1651781420000|2022-05-05 20:10:20|1088.03|1070.93|1088.77|1071.67|1088.81|1071.71|1088.03|1070.93|20
1651781430000|2022-05-05 20:10:30|1089.12|1072.02|1089.39|1072.29|1089.4|1072.3|1088.99|1071.89|9
1651781440000|2022-05-05 20:10:40|1089.19|1072.09|1089.44|1072.34|1089.44|1072.34|1088.89|1071.79|15
1651781450000|2022-05-05 20:10:50|1089.46|1072.36|1089.53|1072.43|1089.53|1072.43|1089.46|1072.36|10
1651781460000|2022-05-05 20:11:00|1090.02|1072.92|1090.02|1072.92|1090.02|1072.92|1090|1072.9|3
1651781470000|2022-05-05 20:11:10|1090.05|1072.95|1090.45|1073.35|1090.97|1073.87|1090.02|1072.92|22
1651781480000|2022-05-05 20:11:20|1091|1073.9|1090.87|1073.77|1091|1073.9|1090.45|1073.35|11
1651781490000|2022-05-05 20:11:30|1090.88|1073.78|1091.91|1074.81|1091.93|1074.83|1090.88|1073.78|20
1651781500000|2022-05-05 20:11:40|1091.92|1074.82|1091.24|1074.14|1091.96|1074.86|1091.17|1074.07|19
1651781510000|2022-05-05 20:11:50|1091.33|1074.23|1091.05|1073.95|1091.4|1074.3|1091.05|1073.95|10
1651781520000|2022-05-05 20:12:00|1091.01|1073.91|1091.35|1074.25|1091.39|1074.29|1091.01|1073.91|10
1651781530000|2022-05-05 20:12:10|1091.34|1074.24|1091.13|1074.03|1091.34|1074.24|1091.09|1073.99|14
1651781540000|2022-05-05 20:12:20|1091.1|1074|1091.15|1074.05|1091.18|1074.08|1090.73|1073.63|20
1651781550000|2022-05-05 20:12:30|1091.14|1074.04|1090.67|1073.57|1091.27|1074.17|1090.64|1073.54|14
1651781560000|2022-05-05 20:12:40|1090.9|1073.8|1091.01|1073.91|1091.02|1073.92|1090.9|1073.8|6
1651781570000|2022-05-05 20:12:50|1091|1073.9|1091.03|1073.93|1091.09|1073.99|1090.98|1073.88|16
1651781580000|2022-05-05 20:13:00|1091.02|1073.92|1091|1073.9|1091.11|1074.01|1090.95|1073.85|17
1651781590000|2022-05-05 20:13:10|1090.84|1073.74|1091.56|1074.46|1091.6|1074.5|1090.84|1073.74|16
1651781600000|2022-05-05 20:13:20|1091.73|1074.63|1092.12|1075.02|1092.12|1075.02|1091.7|1074.6|20
1651781610000|2022-05-05 20:13:30|1092.13|1075.03|1092.07|1074.97|1092.43|1075.33|1092.06|1074.96|11
1651781620000|2022-05-05 20:13:40|1092.08|1074.98|1092.42|1075.32|1092.42|1075.32|1092.08|1074.98|7
1651781630000|2022-05-05 20:13:50|1092.5|1075.4|1092.05|1074.95|1092.5|1075.4|1092.05|1074.95|8
1651781640000|2022-05-05 20:14:00|1092.12|1075.02|1092.41|1075.31|1092.41|1075.31|1092.03|1074.93|15
1651781650000|2022-05-05 20:14:10|1092.44|1075.34|1093.01|1075.91|1093.09|1075.99|1092.44|1075.34|13
1651781660000|2022-05-05 20:14:20|1093.02|1075.92|1093.02|1075.92|1093.05|1075.95|1092.89|1075.79|12
1651781670000|2022-05-05 20:14:30|1093.05|1075.95|1093.51|1076.41|1093.6|1076.5|1093.05|1075.95|16
1651781680000|2022-05-05 20:14:40|1093.5|1076.4|1094.36|1077.26|1094.36|1077.26|1093.5|1076.4|27
1651781690000|2022-05-05 20:14:50|1094.31|1077.21|1093.19|1076.09|1094.31|1077.21|1093.19|1076.09|22
1651781700000|2022-05-05 20:15:00|1093.18|1076.08|1093.41|1076.31|1094.03|1076.93|1093.18|1076.08|23
1651781710000|2022-05-05 20:15:10|1093.4|1076.3|1092.21|1075.11|1093.48|1076.38|1092.21|1075.11|23
1651781720000|2022-05-05 20:15:20|1092.42|1075.32|1092.1|1075|1092.42|1075.32|1092.08|1074.98|8
1651781730000|2022-05-05 20:15:30|1092.11|1075.01|1092.14|1075.04|1092.15|1075.05|1092.1|1075|13
1651781740000|2022-05-05 20:15:40|1092.15|1075.05|1092.72|1075.62|1092.8|1075.7|1092.1|1075|26
1651781750000|2022-05-05 20:15:50|1092.74|1075.64|1092.92|1075.82|1092.92|1075.82|1092.65|1075.55|7
1651781760000|2022-05-05 20:16:00|1092.91|1075.81|1092.25|1075.15|1092.97|1075.87|1092.25|1075.15|19
1651781770000|2022-05-05 20:16:10|1092.14|1075.04|1092.16|1075.06|1092.16|1075.06|1092.11|1075.01|9
1651781780000|2022-05-05 20:16:20|1092.12|1075.02|1092.11|1075.01|1092.12|1075.02|1091.95|1074.85|15
1651781790000|2022-05-05 20:16:30|1092.14|1075.04|1092.53|1075.43|1092.59|1075.49|1092.08|1074.98|20
1651781800000|2022-05-05 20:16:40|1092.51|1075.41|1092.09|1074.99|1092.81|1075.71|1092.09|1074.99|10
1651781810000|2022-05-05 20:16:50|1092.05|1074.95|1092.07|1074.97|1092.07|1074.97|1092.03|1074.93|4
1651781820000|2022-05-05 20:17:00|1092.08|1074.98|1092.12|1075.02|1092.29|1075.19|1092.08|1074.98|17
1651781830000|2022-05-05 20:17:10|1092.1|1075|1092.11|1075.01|1092.12|1075.02|1092.1|1075|3
1651781840000|2022-05-05 20:17:20|1092.12|1075.02|1092.07|1074.97|1092.13|1075.03|1092.04|1074.94|10
1651781850000|2022-05-05 20:17:30|1092.05|1074.95|1091.99|1074.89|1092.08|1074.98|1091.99|1074.89|15
1651781860000|2022-05-05 20:17:40|1092.02|1074.92|1092.04|1074.94|1092.07|1074.97|1091.99|1074.89|7
1651781870000|2022-05-05 20:17:50|1092.07|1074.97|1092.42|1075.32|1092.43|1075.33|1092.03|1074.93|18
1651781880000|2022-05-05 20:18:00|1092.45|1075.35|1092.85|1075.75|1092.99|1075.89|1092.45|1075.35|16
1651781890000|2022-05-05 20:18:10|1092.74|1075.64|1092.1|1075|1092.74|1075.64|1092.09|1074.99|17
1651781900000|2022-05-05 20:18:20|1092.04|1074.94|1091.28|1074.18|1092.05|1074.95|1091.18|1074.08|14
1651781910000|2022-05-05 20:18:30|1091.25|1074.15|1091.24|1074.14|1091.34|1074.24|1091.17|1074.07|17
1651781920000|2022-05-05 20:18:40|1091.26|1074.16|1090.56|1073.46|1091.26|1074.16|1090.54|1073.44|19
1651781930000|2022-05-05 20:18:50|1090.52|1073.42|1090.83|1073.73|1090.87|1073.77|1090.46|1073.36|12
1651781940000|2022-05-05 20:19:00|1090.81|1073.71|1091.06|1073.96|1091.11|1074.01|1090.8|1073.7|20
1651781950000|2022-05-05 20:19:10|1091.11|1074.01|1091.12|1074.02|1091.13|1074.03|1091.06|1073.96|9
1651781960000|2022-05-05 20:19:20|1091.15|1074.05|1091.21|1074.11|1091.21|1074.11|1091.14|1074.04|7
1651781970000|2022-05-05 20:19:30|1091.2|1074.1|1091.18|1074.08|1091.25|1074.15|1091.16|1074.06|6
1651781980000|2022-05-05 20:19:40|1091.23|1074.13|1091.98|1074.88|1092.02|1074.92|1091.23|1074.13|16
1651781990000|2022-05-05 20:19:50|1091.97|1074.87|1092.07|1074.97|1092.09|1074.99|1091.97|1074.87|13
1651782000000|2022-05-05 20:20:00|1092.06|1074.96|1091.18|1074.08|1092.17|1075.07|1091.18|1074.08|12
1651782010000|2022-05-05 20:20:10|1091.37|1074.27|1091.28|1074.18|1091.4|1074.3|1091.13|1074.03|13
1651782020000|2022-05-05 20:20:20|1091.32|1074.22|1091.97|1074.87|1091.97|1074.87|1091.04|1073.94|27
1651782030000|2022-05-05 20:20:30|1092.02|1074.92|1092.81|1075.71|1092.81|1075.71|1092.02|1074.92|17
1651782040000|2022-05-05 20:20:40|1093.14|1076.04|1093.13|1076.03|1093.14|1076.04|1093.13|1076.03|2
1651782050000|2022-05-05 20:20:50|1093.11|1076.01|1093.13|1076.03|1093.13|1076.03|1093.11|1076.01|4
1651782060000|2022-05-05 20:21:00|1092.97|1075.87|1092.32|1075.22|1092.97|1075.87|1092.27|1075.17|15
1651782070000|2022-05-05 20:21:10|1092.21|1075.11|1092.31|1075.21|1092.35|1075.25|1092.21|1075.11|4
1651782080000|2022-05-05 20:21:20|1092.29|1075.19|1092.78|1075.68|1092.78|1075.68|1092.29|1075.19|2
1651782090000|2022-05-05 20:21:30|1092.59|1075.49|1092.85|1075.75|1092.85|1075.75|1092.59|1075.49|3
1651782100000|2022-05-05 20:21:40|1092.65|1075.55|1091.97|1074.87|1092.65|1075.55|1091.89|1074.79|14
1651782110000|2022-05-05 20:21:50|1091.99|1074.89|1091.96|1074.86|1092|1074.9|1091.96|1074.86|6
1651782120000|2022-05-05 20:22:00|1091.92|1074.82|1091.74|1074.64|1091.92|1074.82|1091.73|1074.63|7
1651782130000|2022-05-05 20:22:10|1091.75|1074.65|1091.68|1074.58|1091.93|1074.83|1091.68|1074.58|15
1651782140000|2022-05-05 20:22:20|1091.7|1074.6|1092.54|1075.44|1092.54|1075.44|1091.7|1074.6|19
1651782150000|2022-05-05 20:22:30|1092.57|1075.47|1092.72|1075.62|1092.72|1075.62|1092.57|1075.47|3
1651782160000|2022-05-05 20:22:40|1092.17|1075.07|1092.06|1074.96|1092.58|1075.48|1091.97|1074.87|10
1651782170000|2022-05-05 20:22:50|1092.05|1074.95|1092.91|1075.81|1092.91|1075.81|1092.05|1074.95|14
1651782180000|2022-05-05 20:23:00|1092.94|1075.84|1092.6|1075.5|1092.94|1075.84|1092.6|1075.5|9
1651782190000|2022-05-05 20:23:10|1092.67|1075.57|1092.22|1075.12|1092.67|1075.57|1092.11|1075.01|14
1651782200000|2022-05-05 20:23:20|1092.21|1075.11|1091.83|1074.73|1092.24|1075.14|1091.49|1074.39|15
1651782210000|2022-05-05 20:23:30|1091.49|1074.39|1091.13|1074.03|1091.49|1074.39|1090.99|1073.89|15
1651782220000|2022-05-05 20:23:40|1091.12|1074.02|1090.98|1073.88|1091.12|1074.02|1090.98|1073.88|4
1651782230000|2022-05-05 20:23:50|1090.99|1073.89|1091.1|1074|1091.1|1074|1090.99|1073.89|6
1651782240000|2022-05-05 20:24:00|1091.17|1074.07|1090.99|1073.89|1091.17|1074.07|1090.99|1073.89|7
1651782250000|2022-05-05 20:24:10|1090.94|1073.84|1090.33|1073.23|1090.94|1073.84|1090.21|1073.11|14
1651782260000|2022-05-05 20:24:20|1090.6|1073.5|1090.86|1073.76|1090.86|1073.76|1090.59|1073.49|14
1651782270000|2022-05-05 20:24:30|1090.75|1073.65|1091.01|1073.91|1091.01|1073.91|1090.73|1073.63|18
1651782280000|2022-05-05 20:24:40|1090.99|1073.89|1091.67|1074.57|1092.04|1074.94|1090.99|1073.89|19
1651782290000|2022-05-05 20:24:50|1091.69|1074.59|1091.07|1073.97|1091.77|1074.67|1091.05|1073.95|9
1651782300000|2022-05-05 20:25:00|1091.05|1073.95|1090.03|1072.93|1091.05|1073.95|1090.03|1072.93|16
1651782310000|2022-05-05 20:25:10|1090.21|1073.11|1090.1|1073|1090.21|1073.11|1090.07|1072.97|10
1651782320000|2022-05-05 20:25:20|1089.89|1072.79|1089.97|1072.87|1090.04|1072.94|1089.89|1072.79|5
1651782330000|2022-05-05 20:25:30|1089.89|1072.79|1090.08|1072.98|1090.08|1072.98|1089.87|1072.77|17
1651782340000|2022-05-05 20:25:40|1090.13|1073.03|1090.99|1073.89|1091.01|1073.91|1090.13|1073.03|12
1651782350000|2022-05-05 20:25:50|1090.97|1073.87|1091.38|1074.28|1091.39|1074.29|1090.97|1073.87|7
1651782360000|2022-05-05 20:26:00|1091.4|1074.3|1092.81|1075.71|1092.82|1075.72|1091.4|1074.3|16
1651782370000|2022-05-05 20:26:10|1092.92|1075.82|1091.94|1074.84|1092.92|1075.82|1091.86|1074.76|23
1651782380000|2022-05-05 20:26:20|1091.98|1074.88|1092.02|1074.92|1092.04|1074.94|1091.96|1074.86|8
1651782390000|2022-05-05 20:26:30|1092.05|1074.95|1092.44|1075.34|1092.44|1075.34|1092.05|1074.95|7
1651782400000|2022-05-05 20:26:40|1092.87|1075.77|1093.37|1076.27|1093.44|1076.34|1092.85|1075.75|25
1651782410000|2022-05-05 20:26:50|1093.44|1076.34|1094.04|1076.94|1094.06|1076.96|1093.44|1076.34|7
1651782420000|2022-05-05 20:27:00|1094.05|1076.95|1093.95|1076.85|1094.08|1076.98|1093.95|1076.85|4
1651782430000|2022-05-05 20:27:10|1093.94|1076.84|1093.26|1076.16|1093.94|1076.84|1093.16|1076.06|17
1651782440000|2022-05-05 20:27:20|1093.14|1076.04|1093.14|1076.04|1093.15|1076.05|1093.13|1076.03|4
1651782450000|2022-05-05 20:27:30|1093.15|1076.05|1093.9|1076.8|1093.9|1076.8|1093.15|1076.05|13
1651782460000|2022-05-05 20:27:40|1093.91|1076.81|1094.14|1077.04|1094.14|1077.04|1093.91|1076.81|5
1651782470000|2022-05-05 20:27:50|1094.16|1077.06|1094.13|1077.03|1094.17|1077.07|1094.13|1077.03|3
1651782480000|2022-05-05 20:28:00|1094.14|1077.04|1094.75|1077.65|1094.75|1077.65|1094.05|1076.95|11
1651782490000|2022-05-05 20:28:10|1094.77|1077.67|1094.03|1076.93|1094.85|1077.75|1094.03|1076.93|18
1651782500000|2022-05-05 20:28:20|1094.04|1076.94|1093.38|1076.28|1094.09|1076.99|1093.33|1076.23|19
1651782510000|2022-05-05 20:28:30|1093.36|1076.26|1093.46|1076.36|1093.81|1076.71|1093.36|1076.26|8
1651782520000|2022-05-05 20:28:40|1093.48|1076.38|1093.37|1076.27|1093.49|1076.39|1093.36|1076.26|7
1651782530000|2022-05-05 20:28:50|1093.26|1076.16|1093.51|1076.41|1093.53|1076.43|1093.26|1076.16|12
1651782540000|2022-05-05 20:29:00|1093.67|1076.57|1094|1076.9|1094.11|1077.01|1093.67|1076.57|10
1651782550000|2022-05-05 20:29:10|1094.01|1076.91|1094.12|1077.02|1094.13|1077.03|1094.01|1076.91|5
1651782560000|2022-05-05 20:29:20|1094.09|1076.99|1094.06|1076.96|1094.1|1077|1094.06|1076.96|3
1651782570000|2022-05-05 20:29:30|1094.07|1076.97|1093.46|1076.36|1094.07|1076.97|1093.46|1076.36|6
1651782580000|2022-05-05 20:29:40|1093.21|1076.11|1092.11|1075.01|1093.23|1076.13|1092.01|1074.91|29
1651782590000|2022-05-05 20:29:50|1092.49|1075.39|1092.42|1075.32|1092.98|1075.88|1092.23|1075.13|23
1651782600000|2022-05-05 20:30:00|1092.39|1075.29|1092.19|1075.09|1092.93|1075.83|1092.16|1075.06|11
1651782610000|2022-05-05 20:30:10|1092.14|1075.04|1092.04|1074.94|1092.14|1075.04|1092.01|1074.91|12
1651782620000|2022-05-05 20:30:20|1091.82|1074.72|1090.73|1073.63|1091.92|1074.82|1090.73|1073.63|23
1651782630000|2022-05-05 20:30:30|1090.31|1073.21|1091.04|1073.94|1091.04|1073.94|1090.23|1073.13|25
1651782640000|2022-05-05 20:30:40|1090.97|1073.87|1091.03|1073.93|1091.11|1074.01|1090.94|1073.84|15
1651782650000|2022-05-05 20:30:50|1091|1073.9|1091.1|1074|1091.1|1074|1091|1073.9|6
1651782660000|2022-05-05 20:31:00|1091.13|1074.03|1091.18|1074.08|1091.24|1074.14|1091.09|1073.99|6
1651782670000|2022-05-05 20:31:10|1091.13|1074.03|1091.18|1074.08|1091.18|1074.08|1091.13|1074.03|4
1651782680000|2022-05-05 20:31:20|1091.14|1074.04|1091.95|1074.85|1091.95|1074.85|1091.12|1074.02|9
1651782690000|2022-05-05 20:31:30|1091.99|1074.89|1092.76|1075.66|1092.76|1075.66|1091.95|1074.85|19
1651782700000|2022-05-05 20:31:40|1093.01|1075.91|1092.95|1075.85|1093.01|1075.91|1092.72|1075.62|18
1651782710000|2022-05-05 20:31:50|1092.83|1075.73|1092.24|1075.14|1092.95|1075.85|1092.16|1075.06|12
1651782720000|2022-05-05 20:32:00|1092.27|1075.17|1092.96|1075.86|1093.02|1075.92|1092.27|1075.17|14
1651782730000|2022-05-05 20:32:10|1092.97|1075.87|1093.1|1076|1093.1|1076|1092.97|1075.87|5
1651782740000|2022-05-05 20:32:20|1093.14|1076.04|1094.43|1077.33|1094.43|1077.33|1093.14|1076.04|14
1651782750000|2022-05-05 20:32:30|1094.18|1077.08|1094.88|1077.78|1095.05|1077.95|1094.05|1076.95|21
1651782760000|2022-05-05 20:32:40|1095|1077.9|1095.82|1078.72|1095.82|1078.72|1094.95|1077.85|14
1651782770000|2022-05-05 20:32:50|1095.78|1078.68|1095.52|1078.42|1095.78|1078.68|1095.48|1078.38|14
1651782780000|2022-05-05 20:33:00|1095.54|1078.44|1095.09|1077.99|1095.58|1078.48|1095.09|1077.99|10
1651782790000|2022-05-05 20:33:10|1095.08|1077.98|1096.03|1078.93|1096.14|1079.04|1095.08|1077.98|23
1651782800000|2022-05-05 20:33:20|1096.11|1079.01|1097.03|1079.93|1097.04|1079.94|1096.05|1078.95|15
1651782810000|2022-05-05 20:33:30|1096.89|1079.79|1096.63|1079.53|1096.9|1079.8|1096.63|1079.53|17
1651782820000|2022-05-05 20:33:40|1096.7|1079.6|1097.45|1080.35|1097.89|1080.79|1096.7|1079.6|20
1651782830000|2022-05-05 20:33:50|1097.71|1080.61|1097.12|1080.02|1097.74|1080.64|1097.11|1080.01|12
1651782840000|2022-05-05 20:34:00|1097.13|1080.03|1097.03|1079.93|1097.14|1080.04|1096.97|1079.87|9
1651782850000|2022-05-05 20:34:10|1097.09|1079.99|1097.64|1080.54|1097.68|1080.58|1097.09|1079.99|8
1651782860000|2022-05-05 20:34:20|1097.76|1080.66|1097.28|1080.18|1097.9|1080.8|1097.28|1080.18|12
1651782870000|2022-05-05 20:34:30|1097.27|1080.17|1097.07|1079.97|1097.31|1080.21|1097.03|1079.93|12
1651782880000|2022-05-05 20:34:40|1097.15|1080.05|1097.05|1079.95|1097.16|1080.06|1097.04|1079.94|6
1651782890000|2022-05-05 20:34:50|1097.06|1079.96|1097.05|1079.95|1097.06|1079.96|1097.05|1079.95|4
1651782900000|2022-05-05 20:35:00|1097.06|1079.96|1096.61|1079.51|1097.07|1079.97|1096.39|1079.29|17
1651782910000|2022-05-05 20:35:10|1096.67|1079.57|1096.05|1078.95|1096.67|1079.57|1096.05|1078.95|8
1651782930000|2022-05-05 20:35:30|1096.09|1078.99|1095.5|1078.4|1096.09|1078.99|1095.43|1078.33|13
1651782940000|2022-05-05 20:35:40|1095.42|1078.32|1095.84|1078.74|1095.85|1078.75|1095.42|1078.32|22
1651782950000|2022-05-05 20:35:50|1095.83|1078.73|1095.97|1078.87|1095.98|1078.88|1095.81|1078.71|10
1651782960000|2022-05-05 20:36:00|1095.98|1078.88|1095.28|1078.18|1095.98|1078.88|1095.1|1078|20
1651782970000|2022-05-05 20:36:10|1095.3|1078.2|1095.31|1078.21|1095.4|1078.3|1095.18|1078.08|18
1651782980000|2022-05-05 20:36:20|1095.35|1078.25|1096.13|1079.03|1096.16|1079.06|1095.16|1078.06|20
1651782990000|2022-05-05 20:36:30|1096.11|1079.01|1096.3|1079.2|1096.81|1079.71|1096.11|1079.01|17
1651783000000|2022-05-05 20:36:40|1096.31|1079.21|1096.03|1078.93|1096.32|1079.22|1096.02|1078.92|19
1651783010000|2022-05-05 20:36:50|1096.1|1079|1096.07|1078.97|1096.13|1079.03|1096.06|1078.96|10
1651783020000|2022-05-05 20:37:00|1096.1|1079|1096.13|1079.03|1096.13|1079.03|1096.1|1079|3
1651783030000|2022-05-05 20:37:10|1096.14|1079.04|1096.12|1079.02|1096.14|1079.04|1096.12|1079.02|8
1651783040000|2022-05-05 20:37:20|1096.08|1078.98|1096.81|1079.71|1096.82|1079.72|1096.08|1078.98|24
1651783050000|2022-05-05 20:37:30|1096.98|1079.88|1096.87|1079.77|1097.14|1080.04|1096.8|1079.7|21
1651783060000|2022-05-05 20:37:40|1096.86|1079.76|1096.11|1079.01|1097|1079.9|1096.09|1078.99|10
1651783070000|2022-05-05 20:37:50|1096.1|1079|1096.16|1079.06|1096.16|1079.06|1096.02|1078.92|7
1651783080000|2022-05-05 20:38:00|1096.17|1079.07|1095.42|1078.32|1096.3|1079.2|1095.38|1078.28|22
1651783090000|2022-05-05 20:38:10|1095.39|1078.29|1094.89|1077.79|1095.39|1078.29|1094.87|1077.77|10
1651783100000|2022-05-05 20:38:20|1094.9|1077.8|1095.36|1078.26|1095.37|1078.27|1094.9|1077.8|21
1651783110000|2022-05-05 20:38:30|1095.34|1078.24|1095.37|1078.27|1095.37|1078.27|1095.11|1078.01|11
1651783120000|2022-05-05 20:38:40|1095.38|1078.28|1095.6|1078.5|1095.6|1078.5|1095.38|1078.28|2
1651783130000|2022-05-05 20:38:50|1095.43|1078.33|1095.43|1078.33|1095.43|1078.33|1095.43|1078.33|1
1651783140000|2022-05-05 20:39:00|1095.6|1078.5|1095.04|1077.94|1095.6|1078.5|1095.04|1077.94|9
1651783150000|2022-05-05 20:39:10|1094.99|1077.89|1095.03|1077.93|1095.03|1077.93|1094.99|1077.89|3
1651783160000|2022-05-05 20:39:20|1095|1077.9|1094.76|1077.66|1095.03|1077.93|1094.76|1077.66|7
1651783170000|2022-05-05 20:39:30|1094.75|1077.65|1093.96|1076.86|1094.75|1077.65|1093.73|1076.63|22
1651783180000|2022-05-05 20:39:40|1094|1076.9|1094|1076.9|1094.06|1076.96|1093.96|1076.86|6
1651783190000|2022-05-05 20:39:50|1093.99|1076.89|1094.81|1077.71|1094.81|1077.71|1093.83|1076.73|23
1651783200000|2022-05-05 20:40:00|1094.85|1077.75|1094.32|1077.22|1095|1077.9|1094.32|1077.22|21
1651783210000|2022-05-05 20:40:10|1094.28|1077.18|1094.18|1077.08|1094.29|1077.19|1094.14|1077.04|7
1651783220000|2022-05-05 20:40:20|1094.17|1077.07|1094.11|1077.01|1094.18|1077.08|1094.11|1077.01|3
1651783230000|2022-05-05 20:40:30|1094.01|1076.91|1093.8|1076.7|1094.05|1076.95|1093.79|1076.69|11
1651783240000|2022-05-05 20:40:40|1093.79|1076.69|1094.05|1076.95|1094.09|1076.99|1093.76|1076.66|16
1651783250000|2022-05-05 20:40:50|1094.04|1076.94|1094.05|1076.95|1094.07|1076.97|1094.04|1076.94|4
1651783260000|2022-05-05 20:41:00|1094.1|1077|1094.08|1076.98|1094.26|1077.16|1094.08|1076.98|19
1651783270000|2022-05-05 20:41:10|1094.05|1076.95|1094.29|1077.19|1094.29|1077.19|1094.05|1076.95|11
1651783280000|2022-05-05 20:41:20|1094.24|1077.14|1094.24|1077.14|1094.29|1077.19|1094.22|1077.12|16
1651783290000|2022-05-05 20:41:30|1094.25|1077.15|1094.81|1077.71|1094.85|1077.75|1094.17|1077.07|10
1651783300000|2022-05-05 20:41:40|1094.82|1077.72|1094.9|1077.8|1094.91|1077.81|1094.77|1077.67|11
1651783310000|2022-05-05 20:41:50|1094.89|1077.79|1094.91|1077.81|1094.92|1077.82|1094.89|1077.79|14
1651783320000|2022-05-05 20:42:00|1094.92|1077.82|1094.98|1077.88|1095.06|1077.96|1094.89|1077.79|11
1651783330000|2022-05-05 20:42:10|1095.01|1077.91|1095.1|1078|1095.11|1078.01|1095.01|1077.91|8
1651783340000|2022-05-05 20:42:20|1095.05|1077.95|1095.12|1078.02|1095.13|1078.03|1095.05|1077.95|15
1651783350000|2022-05-05 20:42:30|1095.13|1078.03|1095.12|1078.02|1095.13|1078.03|1095.05|1077.95|16
1651783360000|2022-05-05 20:42:40|1095.13|1078.03|1095.05|1077.95|1095.13|1078.03|1095.05|1077.95|7
1651783370000|2022-05-05 20:42:50|1095.07|1077.97|1095.8|1078.7|1095.8|1078.7|1095.07|1077.97|19
1651783380000|2022-05-05 20:43:00|1095.82|1078.72|1096.26|1079.16|1096.26|1079.16|1095.7|1078.6|15
1651783390000|2022-05-05 20:43:10|1096.27|1079.17|1096.32|1079.22|1096.32|1079.22|1096.27|1079.17|5
1651783400000|2022-05-05 20:43:20|1096.24|1079.14|1096.24|1079.14|1096.26|1079.16|1096.14|1079.04|7
1651783410000|2022-05-05 20:43:30|1096.29|1079.19|1096.99|1079.89|1097.04|1079.94|1096.2|1079.1|24
1651783420000|2022-05-05 20:43:40|1097|1079.9|1096.93|1079.83|1097.05|1079.95|1096.84|1079.74|7
1651783430000|2022-05-05 20:43:50|1096.97|1079.87|1097.81|1080.71|1097.86|1080.76|1096.97|1079.87|17
1651783440000|2022-05-05 20:44:00|1097.82|1080.72|1098.06|1080.96|1098.06|1080.96|1097.82|1080.72|14
1651783450000|2022-05-05 20:44:10|1098.11|1081.01|1097.39|1080.29|1098.11|1081.01|1097.13|1080.03|17
1651783460000|2022-05-05 20:44:20|1097.4|1080.3|1097.45|1080.35|1097.47|1080.37|1097.4|1080.3|8
1651783470000|2022-05-05 20:44:30|1097.9|1080.8|1097.93|1080.83|1097.94|1080.84|1097.9|1080.8|4
1651783480000|2022-05-05 20:44:40|1097.84|1080.74|1097.74|1080.64|1097.84|1080.74|1097.63|1080.53|7
1651783490000|2022-05-05 20:44:50|1097.75|1080.65|1097.8|1080.7|1097.8|1080.7|1097.75|1080.65|4
1651783500000|2022-05-05 20:45:00|1097.79|1080.69|1097.96|1080.86|1097.98|1080.88|1097.79|1080.69|12
1651783510000|2022-05-05 20:45:10|1097.97|1080.87|1097.99|1080.89|1097.99|1080.89|1097.97|1080.87|3
1651783520000|2022-05-05 20:45:20|1097.96|1080.86|1097.79|1080.69|1097.96|1080.86|1097.76|1080.66|6
1651783530000|2022-05-05 20:45:30|1097.8|1080.7|1098.08|1080.98|1098.08|1080.98|1097.8|1080.7|15
1651783540000|2022-05-05 20:45:40|1098.1|1081|1098.74|1081.64|1098.91|1081.81|1098.1|1081|10
1651783550000|2022-05-05 20:45:50|1098.88|1081.78|1098.98|1081.88|1098.98|1081.88|1098.88|1081.78|10
1651783560000|2022-05-05 20:46:00|1099|1081.9|1099.48|1082.38|1099.49|1082.39|1099|1081.9|11
1651783570000|2022-05-05 20:46:10|1099.31|1082.21|1099.02|1081.92|1099.31|1082.21|1099.02|1081.92|18
1651783580000|2022-05-05 20:46:20|1099.03|1081.93|1098.86|1081.76|1099.03|1081.93|1098.7|1081.6|11
1651783590000|2022-05-05 20:46:30|1098.87|1081.77|1098.14|1081.04|1098.87|1081.77|1098.01|1080.91|9
1651783600000|2022-05-05 20:46:40|1098.19|1081.09|1098.15|1081.05|1098.19|1081.09|1098.15|1081.05|6
1651783610000|2022-05-05 20:46:50|1098.1|1081|1098.1|1081|1098.11|1081.01|1098.09|1080.99|9
1651783620000|2022-05-05 20:47:00|1098.08|1080.98|1097.46|1080.36|1098.08|1080.98|1097.46|1080.36|13
1651783630000|2022-05-05 20:47:10|1097.26|1080.16|1096.82|1079.72|1097.7|1080.6|1096.81|1079.71|10
1651783640000|2022-05-05 20:47:20|1096.84|1079.74|1096.71|1079.61|1096.84|1079.74|1096.64|1079.54|6
1651783650000|2022-05-05 20:47:30|1096.66|1079.56|1096.18|1079.08|1096.66|1079.56|1096.01|1078.91|12
1651783660000|2022-05-05 20:47:40|1096.2|1079.1|1096.24|1079.14|1096.31|1079.21|1096.19|1079.09|13
1651783670000|2022-05-05 20:47:50|1096.23|1079.13|1096.08|1078.98|1096.25|1079.15|1096.08|1078.98|9
1651783680000|2022-05-05 20:48:00|1096|1078.9|1096|1078.9|1096|1078.9|1096|1078.9|1
1651783690000|2022-05-05 20:48:10|1096.02|1078.92|1096.14|1079.04|1096.14|1079.04|1096.02|1078.92|9
1651783700000|2022-05-05 20:48:20|1096.03|1078.93|1096.23|1079.13|1096.23|1079.13|1096.03|1078.93|9
1651783710000|2022-05-05 20:48:30|1096.22|1079.12|1096.93|1079.83|1096.95|1079.85|1096.22|1079.12|22
1651783720000|2022-05-05 20:48:40|1097.04|1079.94|1096.91|1079.81|1097.12|1080.02|1096.91|1079.81|13
1651783730000|2022-05-05 20:48:50|1096.98|1079.88|1096.28|1079.18|1096.98|1079.88|1096.04|1078.94|22
1651783740000|2022-05-05 20:49:00|1096.23|1079.13|1095.98|1078.88|1096.5|1079.4|1095.98|1078.88|19
1651783750000|2022-05-05 20:49:10|1096|1078.9|1096.1|1079|1096.11|1079.01|1096|1078.9|15
1651783760000|2022-05-05 20:49:20|1096.11|1079.01|1096.92|1079.82|1096.94|1079.84|1096.11|1079.01|16
1651783770000|2022-05-05 20:49:30|1096.97|1079.87|1096.18|1079.08|1097.07|1079.97|1096.18|1079.08|15
1651783780000|2022-05-05 20:49:40|1096.16|1079.06|1096.15|1079.05|1096.17|1079.07|1096.15|1079.05|7
1651783800000|2022-05-05 20:50:00|1096.04|1078.94|1095.31|1078.21|1096.06|1078.96|1095.18|1078.08|14
1651783810000|2022-05-05 20:50:10|1095.32|1078.22|1095.93|1078.83|1095.97|1078.87|1095.32|1078.22|17
1651783820000|2022-05-05 20:50:20|1095.9|1078.8|1095.97|1078.87|1095.97|1078.87|1095.86|1078.76|8
1651783830000|2022-05-05 20:50:30|1095.95|1078.85|1095.95|1078.85|1095.96|1078.86|1095.84|1078.74|7
1651783840000|2022-05-05 20:50:40|1095.91|1078.81|1096.02|1078.92|1096.02|1078.92|1095.91|1078.81|6
1651783860000|2022-05-05 20:51:00|1095.92|1078.82|1095.89|1078.79|1095.92|1078.82|1095.89|1078.79|3
1651783870000|2022-05-05 20:51:10|1095.93|1078.83|1095.27|1078.17|1095.93|1078.83|1095.23|1078.13|13
1651783880000|2022-05-05 20:51:20|1095.1|1078|1095.1|1078|1095.1|1078|1095.1|1078|1
1651783890000|2022-05-05 20:51:30|1095.09|1077.99|1095.12|1078.02|1095.14|1078.04|1095.08|1077.98|5
1651783900000|2022-05-05 20:51:40|1095.13|1078.03|1095.81|1078.71|1095.94|1078.84|1095.12|1078.02|15
1651783910000|2022-05-05 20:51:50|1095.74|1078.64|1095.09|1077.99|1095.74|1078.64|1095.09|1077.99|7
1651783920000|2022-05-05 20:52:00|1095.02|1077.92|1094.03|1076.93|1095.04|1077.94|1094.03|1076.93|15
1651783930000|2022-05-05 20:52:10|1094.08|1076.98|1094.91|1077.81|1094.91|1077.81|1094.08|1076.98|11
1651783940000|2022-05-05 20:52:20|1094.92|1077.82|1095.26|1078.16|1095.26|1078.16|1094.92|1077.82|19
1651783950000|2022-05-05 20:52:30|1095.58|1078.48|1095.62|1078.52|1095.64|1078.54|1095.57|1078.47|5
1651783960000|2022-05-05 20:52:40|1095.64|1078.54|1095.77|1078.67|1095.77|1078.67|1095.64|1078.54|5
1651783970000|2022-05-05 20:52:50|1095.8|1078.7|1095.66|1078.56|1095.81|1078.71|1095.65|1078.55|6
1651783980000|2022-05-05 20:53:00|1095.82|1078.72|1095.98|1078.88|1096.02|1078.92|1095.82|1078.72|11
1651783990000|2022-05-05 20:53:10|1096|1078.9|1096|1078.9|1096.04|1078.94|1095.98|1078.88|6
1651784000000|2022-05-05 20:53:20|1095.97|1078.87|1095.99|1078.89|1096.03|1078.93|1095.95|1078.85|11
1651784010000|2022-05-05 20:53:30|1095.95|1078.85|1095.76|1078.66|1095.95|1078.85|1095.76|1078.66|9
1651784020000|2022-05-05 20:53:40|1095.77|1078.67|1095.78|1078.68|1095.78|1078.68|1095.77|1078.67|2
1651784030000|2022-05-05 20:53:50|1095.89|1078.79|1095.89|1078.79|1095.89|1078.79|1095.89|1078.79|1
1651784040000|2022-05-05 20:54:00|1095.91|1078.81|1095.92|1078.82|1095.92|1078.82|1095.91|1078.81|2
1651784050000|2022-05-05 20:54:10|1096.02|1078.92|1096.04|1078.94|1096.05|1078.95|1096.02|1078.92|7
1651784060000|2022-05-05 20:54:20|1096.02|1078.92|1096.07|1078.97|1096.08|1078.98|1095.98|1078.88|10
1651784070000|2022-05-05 20:54:30|1096.06|1078.96|1096.06|1078.96|1096.06|1078.96|1096.06|1078.96|1
1651784080000|2022-05-05 20:54:40|1096.04|1078.94|1095.87|1078.77|1096.04|1078.94|1095.61|1078.51|16
1651784090000|2022-05-05 20:54:50|1095.93|1078.83|1096.02|1078.92|1096.03|1078.93|1095.91|1078.81|14
1651784100000|2022-05-05 20:55:00|1096.04|1078.94|1095.96|1078.86|1096.28|1079.18|1095.96|1078.86|18
1651784110000|2022-05-05 20:55:10|1095.91|1078.81|1096.01|1078.91|1096.01|1078.91|1095.91|1078.81|8
1651784120000|2022-05-05 20:55:20|1096.08|1078.98|1096.08|1078.98|1096.84|1079.74|1095.98|1078.88|25
1651784130000|2022-05-05 20:55:30|1096.07|1078.97|1096.17|1079.07|1096.19|1079.09|1096.07|1078.97|8
1651784140000|2022-05-05 20:55:40|1096.05|1078.95|1096.06|1078.96|1096.12|1079.02|1096.05|1078.95|4
1651784150000|2022-05-05 20:55:50|1096.12|1079.02|1096.07|1078.97|1096.12|1079.02|1096.04|1078.94|10
1651784160000|2022-05-05 20:56:00|1096.06|1078.96|1096.4|1079.3|1096.57|1079.47|1096.06|1078.96|14
1651784170000|2022-05-05 20:56:10|1096.15|1079.05|1096.2|1079.1|1096.86|1079.76|1096.11|1079.01|26
1651784180000|2022-05-05 20:56:20|1096.23|1079.13|1096.84|1079.74|1096.84|1079.74|1096.23|1079.13|13
1651784190000|2022-05-05 20:56:30|1096.87|1079.77|1097.08|1079.98|1097.36|1080.26|1096.87|1079.77|15
1651784200000|2022-05-05 20:56:40|1097.1|1080|1097.07|1079.97|1097.34|1080.24|1096.94|1079.84|20
1651784210000|2022-05-05 20:56:50|1097.06|1079.96|1097.07|1079.97|1097.08|1079.98|1096.93|1079.83|12
1651784220000|2022-05-05 20:57:00|1097.11|1080.01|1097.22|1080.12|1097.31|1080.21|1097.09|1079.99|20
1651784230000|2022-05-05 20:57:10|1097.23|1080.13|1097.62|1080.52|1097.62|1080.52|1097.23|1080.13|15
1651784240000|2022-05-05 20:57:20|1097.45|1080.35|1097.33|1080.23|1097.51|1080.41|1097.15|1080.05|22
1651784250000|2022-05-05 20:57:30|1097.39|1080.29|1097.93|1080.83|1098|1080.9|1097.39|1080.29|15
1651784260000|2022-05-05 20:57:40|1097.84|1080.74|1098.06|1080.96|1098.06|1080.96|1097.8|1080.7|12
1651784270000|2022-05-05 20:57:50|1098.39|1081.29|1098.48|1081.38|1098.48|1081.38|1098.26|1081.16|20
1651784280000|2022-05-05 20:58:00|1098.4|1081.3|1098.33|1081.23|1098.48|1081.38|1098.25|1081.15|14
1651784290000|2022-05-05 20:58:10|1098.38|1081.28|1098.83|1081.73|1098.96|1081.86|1098.38|1081.28|9
1651784300000|2022-05-05 20:58:20|1098.67|1081.57|1098.6|1081.5|1098.72|1081.62|1098.6|1081.5|6
1651784310000|2022-05-05 20:58:30|1098.63|1081.53|1098.66|1081.56|1098.73|1081.63|1098.63|1081.53|8
1651784320000|2022-05-05 20:58:40|1098.91|1081.81|1098.89|1081.79|1098.93|1081.83|1098.78|1081.68|15
1651784330000|2022-05-05 20:58:50|1098.92|1081.82|1098.92|1081.82|1099.07|1081.97|1098.92|1081.82|14
1651784340000|2022-05-05 20:59:00|1098.93|1081.83|1099.58|1082.48|1099.58|1082.48|1098.52|1081.42|24
1651784350000|2022-05-05 20:59:10|1099.6|1082.5|1099.66|1082.56|1099.66|1082.56|1099.39|1082.29|6
1651784360000|2022-05-05 20:59:20|1099.67|1082.57|1100.21|1083.11|1100.21|1083.11|1099.67|1082.57|12
1651784370000|2022-05-05 20:59:30|1100.22|1083.12|1101|1083.9|1101|1083.9|1100.22|1083.12|12
1651784380000|2022-05-05 20:59:40|1101.1|1084|1102.01|1084.91|1102.06|1084.96|1100.89|1083.79|25
1651784390000|2022-05-05 20:59:50|1102.05|1084.95|1102.09|1084.99|1102.09|1084.99|1102.02|1084.92|7
1651784400000|2022-05-05 21:00:00|1102.1|1085|1101.51|1084.41|1102.11|1085.01|1101.48|1084.38|12
1651784410000|2022-05-05 21:00:10|1101.49|1084.39|1101.51|1084.41|1101.71|1084.61|1100.9|1083.8|33
1651784420000|2022-05-05 21:00:20|1101.7|1084.6|1101.42|1084.32|1102.11|1085.01|1101.42|1084.32|24
1651784430000|2022-05-05 21:00:30|1101.32|1084.22|1100.11|1083.01|1101.32|1084.22|1100.11|1083.01|20
1651784440000|2022-05-05 21:00:40|1100.04|1082.94|1099.22|1082.12|1100.04|1082.94|1099.08|1081.98|18
1651784450000|2022-05-05 21:00:50|1099.25|1082.15|1099.89|1082.79|1099.89|1082.79|1099.19|1082.09|16
1651784460000|2022-05-05 21:01:00|1099.91|1082.81|1100.03|1082.93|1100.13|1083.03|1099.91|1082.81|11
1651784470000|2022-05-05 21:01:10|1100.04|1082.94|1099.77|1082.67|1100.04|1082.94|1099.64|1082.54|9
1651784480000|2022-05-05 21:01:20|1099.79|1082.69|1099.81|1082.71|1099.81|1082.71|1099.63|1082.53|12
1651784490000|2022-05-05 21:01:30|1099.8|1082.7|1099.03|1081.93|1099.83|1082.73|1098.95|1081.85|11
1651784500000|2022-05-05 21:01:40|1099.04|1081.94|1098.13|1081.03|1099.04|1081.94|1098.13|1081.03|9
1651784510000|2022-05-05 21:01:50|1098.12|1081.02|1098.09|1080.99|1098.14|1081.04|1098.06|1080.96|12
1651784520000|2022-05-05 21:02:00|1098.08|1080.98|1098.68|1081.58|1098.71|1081.61|1098.05|1080.95|22
1651784530000|2022-05-05 21:02:10|1098.67|1081.57|1099.45|1082.35|1099.45|1082.35|1098.67|1081.57|15
1651784540000|2022-05-05 21:02:20|1099.46|1082.36|1099.48|1082.38|1099.52|1082.42|1099.27|1082.17|17
1651784550000|2022-05-05 21:02:30|1099.5|1082.4|1099.58|1082.48|1099.58|1082.48|1099.41|1082.31|8
1651784560000|2022-05-05 21:02:40|1099.57|1082.47|1099.49|1082.39|1099.57|1082.47|1099.48|1082.38|6
1651784570000|2022-05-05 21:02:50|1099.48|1082.38|1099.49|1082.39|1099.5|1082.4|1099.48|1082.38|5
1651784580000|2022-05-05 21:03:00|1099.5|1082.4|1099.24|1082.14|1099.5|1082.4|1099.23|1082.13|9
1651784590000|2022-05-05 21:03:10|1099.25|1082.15|1099.08|1081.98|1099.25|1082.15|1099.07|1081.97|13
1651784600000|2022-05-05 21:03:20|1099.07|1081.97|1098.98|1081.88|1099.07|1081.97|1098.98|1081.88|5
1651784610000|2022-05-05 21:03:30|1098.8|1081.7|1098.96|1081.86|1098.96|1081.86|1098.8|1081.7|7
1651784620000|2022-05-05 21:03:40|1099.1|1082|1099.05|1081.95|1099.14|1082.04|1099.05|1081.95|8
1651784630000|2022-05-05 21:03:50|1099.04|1081.94|1099.03|1081.93|1099.09|1081.99|1099.03|1081.93|15
1651784640000|2022-05-05 21:04:00|1098.96|1081.86|1098.99|1081.89|1098.99|1081.89|1098.96|1081.86|2
1651784650000|2022-05-05 21:04:10|1098.96|1081.86|1098.77|1081.67|1098.96|1081.86|1098.77|1081.67|10
1651784660000|2022-05-05 21:04:20|1098.81|1081.71|1098.87|1081.77|1098.87|1081.77|1098.68|1081.58|7
1651784670000|2022-05-05 21:04:30|1098.89|1081.79|1098.96|1081.86|1098.97|1081.87|1098.87|1081.77|14
1651784680000|2022-05-05 21:04:40|1098.97|1081.87|1099.16|1082.06|1099.17|1082.07|1098.96|1081.86|28
1651784690000|2022-05-05 21:04:50|1099.19|1082.09|1099.12|1082.02|1099.44|1082.34|1099.12|1082.02|11
1651784700000|2022-05-05 21:05:00|1099.06|1081.96|1098.85|1081.75|1099.09|1081.99|1098.85|1081.75|15
1651784710000|2022-05-05 21:05:10|1098.88|1081.78|1098.19|1081.09|1098.88|1081.78|1098.19|1081.09|15
1651784720000|2022-05-05 21:05:20|1098.11|1081.01|1097.99|1080.89|1098.11|1081.01|1097.61|1080.51|8
1651784730000|2022-05-05 21:05:30|1098.03|1080.93|1097.35|1080.25|1098.03|1080.93|1097.35|1080.25|13
1651784740000|2022-05-05 21:05:40|1097.38|1080.28|1097.46|1080.36|1097.46|1080.36|1097.33|1080.23|3
1651784750000|2022-05-05 21:05:50|1097.38|1080.28|1097.38|1080.28|1097.38|1080.28|1097.38|1080.28|1
1651784760000|2022-05-05 21:06:00|1097.34|1080.24|1096.95|1079.85|1097.37|1080.27|1096.95|1079.85|9
1651784770000|2022-05-05 21:06:10|1096.98|1079.88|1096.47|1079.37|1097|1079.9|1096.46|1079.36|12
1651784780000|2022-05-05 21:06:20|1096.46|1079.36|1096.6|1079.5|1096.88|1079.78|1096.43|1079.33|16
1651784790000|2022-05-05 21:06:30|1096.59|1079.49|1095.89|1078.79|1096.59|1079.49|1095.89|1078.79|9
1651784800000|2022-05-05 21:06:40|1095.91|1078.81|1095.87|1078.77|1095.93|1078.83|1095.82|1078.72|8
1651784810000|2022-05-05 21:06:50|1095.8|1078.7|1095.18|1078.08|1095.8|1078.7|1095.18|1078.08|5
1651784820000|2022-05-05 21:07:00|1095.16|1078.06|1095.16|1078.06|1095.16|1078.06|1095.16|1078.06|1
1651784830000|2022-05-05 21:07:10|1095.18|1078.08|1095.13|1078.03|1095.18|1078.08|1095.13|1078.03|4
1651784840000|2022-05-05 21:07:20|1095.14|1078.04|1095.09|1077.99|1095.14|1078.04|1095.08|1077.98|9
1651784850000|2022-05-05 21:07:30|1095.08|1077.98|1095.05|1077.95|1095.08|1077.98|1095.05|1077.95|2
1651784860000|2022-05-05 21:07:40|1095.06|1077.96|1095|1077.9|1095.06|1077.96|1094.99|1077.89|3
1651784870000|2022-05-05 21:07:50|1094.97|1077.87|1094.98|1077.88|1094.98|1077.88|1094.95|1077.85|4
1651784880000|2022-05-05 21:08:00|1094.95|1077.85|1094.12|1077.02|1094.98|1077.88|1094.12|1077.02|13
1651784890000|2022-05-05 21:08:10|1094.11|1077.01|1093.79|1076.69|1094.11|1077.01|1093.62|1076.52|13
1651784900000|2022-05-05 21:08:20|1093.8|1076.7|1093.57|1076.47|1093.88|1076.78|1093.57|1076.47|5
1651784910000|2022-05-05 21:08:30|1093.66|1076.56|1093.56|1076.46|1093.66|1076.56|1093.56|1076.46|7
1651784920000|2022-05-05 21:08:40|1093.49|1076.39|1093.5|1076.4|1093.61|1076.51|1093.48|1076.38|10
1651784930000|2022-05-05 21:08:50|1093.44|1076.34|1093|1075.9|1093.44|1076.34|1092.66|1075.56|24
1651784940000|2022-05-05 21:09:00|1093.19|1076.09|1094.39|1077.29|1094.47|1077.37|1093.17|1076.07|27
1651784950000|2022-05-05 21:09:10|1094.43|1077.33|1094.64|1077.54|1094.64|1077.54|1094.41|1077.31|10
1651784960000|2022-05-05 21:09:20|1094.69|1077.59|1094.68|1077.58|1094.7|1077.6|1094.67|1077.57|4
1651784970000|2022-05-05 21:09:30|1094.71|1077.61|1094.88|1077.78|1094.88|1077.78|1094.57|1077.47|10
1651784980000|2022-05-05 21:09:40|1094.89|1077.79|1095.1|1078|1095.1|1078|1094.88|1077.78|6
1651785000000|2022-05-05 21:10:00|1095.15|1078.05|1095.24|1078.14|1095.85|1078.75|1095.11|1078.01|20
1651785010000|2022-05-05 21:10:10|1095.26|1078.16|1095.57|1078.47|1095.59|1078.49|1095.26|1078.16|10
1651785020000|2022-05-05 21:10:20|1095.53|1078.43|1094.46|1077.36|1095.55|1078.45|1094.46|1077.36|15
1651785030000|2022-05-05 21:10:30|1094.26|1077.16|1094.31|1077.21|1094.38|1077.28|1094.13|1077.03|22
1651785040000|2022-05-05 21:10:40|1094.38|1077.28|1094.5|1077.4|1094.5|1077.4|1094.31|1077.21|10
1651785050000|2022-05-05 21:10:50|1094.43|1077.33|1094.43|1077.33|1094.5|1077.4|1094.43|1077.33|3
1651785060000|2022-05-05 21:11:00|1094.42|1077.32|1094.05|1076.95|1094.5|1077.4|1094.05|1076.95|12
1651785070000|2022-05-05 21:11:10|1094.03|1076.93|1093.96|1076.86|1094.03|1076.93|1093.96|1076.86|5
1651785080000|2022-05-05 21:11:20|1094.04|1076.94|1094.02|1076.92|1094.04|1076.94|1094.02|1076.92|2
1651785090000|2022-05-05 21:11:30|1094.06|1076.96|1094.06|1076.96|1094.13|1077.03|1094.01|1076.91|8
1651785100000|2022-05-05 21:11:40|1094.09|1076.99|1094.51|1077.41|1094.51|1077.41|1094.06|1076.96|18
1651785110000|2022-05-05 21:11:50|1094.52|1077.42|1094.47|1077.37|1094.52|1077.42|1094.47|1077.37|4
1651785120000|2022-05-05 21:12:00|1094.48|1077.38|1094.92|1077.82|1094.94|1077.84|1094.48|1077.38|11
1651785130000|2022-05-05 21:12:10|1094.93|1077.83|1095.29|1078.19|1095.32|1078.22|1094.92|1077.82|14
1651785140000|2022-05-05 21:12:20|1095.33|1078.23|1095.04|1077.94|1095.4|1078.3|1095.01|1077.91|8
1651785150000|2022-05-05 21:12:30|1095.09|1077.99|1095.1|1078|1095.1|1078|1095.05|1077.95|6
1651785160000|2022-05-05 21:12:40|1095.12|1078.02|1095.14|1078.04|1095.14|1078.04|1095.12|1078.02|5
1651785170000|2022-05-05 21:12:50|1095.39|1078.29|1095.37|1078.27|1095.39|1078.29|1095.37|1078.27|2
1651785180000|2022-05-05 21:13:00|1095.35|1078.25|1095.38|1078.28|1095.38|1078.28|1095.35|1078.25|2
1651785190000|2022-05-05 21:13:10|1095.08|1077.98|1095.08|1077.98|1095.08|1077.98|1095.08|1077.98|1
1651785210000|2022-05-05 21:13:30|1095.12|1078.02|1095.12|1078.02|1095.12|1078.02|1095.12|1078.02|1
1651785220000|2022-05-05 21:13:40|1095.17|1078.07|1095.12|1078.02|1095.17|1078.07|1095.12|1078.02|2
1651785240000|2022-05-05 21:14:00|1095.17|1078.07|1095.71|1078.61|1095.71|1078.61|1095.17|1078.07|7
1651785250000|2022-05-05 21:14:10|1095.98|1078.88|1095.98|1078.88|1095.98|1078.88|1095.98|1078.88|1
1651785260000|2022-05-05 21:14:20|1095.94|1078.84|1095.99|1078.89|1095.99|1078.89|1095.94|1078.84|3
1651785280000|2022-05-05 21:14:40|1096.02|1078.92|1096.02|1078.92|1096.02|1078.92|1096.02|1078.92|1
1651785290000|2022-05-05 21:14:50|1095.97|1078.87|1095.88|1078.78|1095.97|1078.87|1095.88|1078.78|2
1651785300000|2022-05-05 21:15:00|1095.89|1078.79|1095.23|1078.13|1095.89|1078.79|1095.19|1078.09|7
1651785310000|2022-05-05 21:15:10|1095.14|1078.04|1095.18|1078.08|1095.29|1078.19|1095.14|1078.04|11
1651785320000|2022-05-05 21:15:20|1095.15|1078.05|1095.25|1078.15|1095.25|1078.15|1095.15|1078.05|3
1651785330000|2022-05-05 21:15:30|1095.27|1078.17|1095.16|1078.06|1095.27|1078.17|1095.14|1078.04|13
1651785340000|2022-05-05 21:15:40|1095.17|1078.07|1095.2|1078.1|1095.2|1078.1|1095.17|1078.07|3
1651785350000|2022-05-05 21:15:50|1095.3|1078.2|1095.33|1078.23|1095.33|1078.23|1095.3|1078.2|7
1651785360000|2022-05-05 21:16:00|1095.38|1078.28|1095.87|1078.77|1095.87|1078.77|1095.36|1078.26|13
1651785370000|2022-05-05 21:16:10|1095.9|1078.8|1095.89|1078.79|1095.9|1078.8|1095.89|1078.79|2
1651785380000|2022-05-05 21:16:20|1095.86|1078.76|1095.86|1078.76|1095.86|1078.76|1095.85|1078.75|5
1651785390000|2022-05-05 21:16:30|1095.85|1078.75|1095.87|1078.77|1095.88|1078.78|1095.85|1078.75|4
1651785400000|2022-05-05 21:16:40|1095.95|1078.85|1096.12|1079.02|1096.12|1079.02|1095.95|1078.85|7
1651785410000|2022-05-05 21:16:50|1096.1|1079|1096.66|1079.56|1096.66|1079.56|1096.1|1079|13
1651785420000|2022-05-05 21:17:00|1096.65|1079.55|1097.03|1079.93|1097.03|1079.93|1096.65|1079.55|8
1651785430000|2022-05-05 21:17:10|1097.06|1079.96|1096.95|1079.85|1097.06|1079.96|1096.78|1079.68|15
1651785440000|2022-05-05 21:17:20|1097.02|1079.92|1097.15|1080.05|1097.15|1080.05|1096.99|1079.89|12
1651785450000|2022-05-05 21:17:30|1097.18|1080.08|1097.13|1080.03|1097.37|1080.27|1097.08|1079.98|14
1651785470000|2022-05-05 21:17:50|1097.14|1080.04|1097.14|1080.04|1097.14|1080.04|1097.13|1080.03|3
1651785480000|2022-05-05 21:18:00|1097.16|1080.06|1097.17|1080.07|1097.17|1080.07|1097.16|1080.06|4
1651785490000|2022-05-05 21:18:10|1097.13|1080.03|1097.47|1080.37|1097.47|1080.37|1097.13|1080.03|13
1651785500000|2022-05-05 21:18:20|1097.34|1080.24|1097.54|1080.44|1097.54|1080.44|1097.34|1080.24|6
1651785510000|2022-05-05 21:18:30|1097.52|1080.42|1097.54|1080.44|1097.54|1080.44|1097.52|1080.42|2
1651785520000|2022-05-05 21:18:40|1097.64|1080.54|1097.61|1080.51|1097.64|1080.54|1097.61|1080.51|2
1651785530000|2022-05-05 21:18:50|1097.64|1080.54|1097.71|1080.61|1097.81|1080.71|1097.56|1080.46|14
1651785540000|2022-05-05 21:19:00|1097.74|1080.64|1097.7|1080.6|1097.87|1080.77|1097.64|1080.54|8
1651785550000|2022-05-05 21:19:10|1097.71|1080.61|1097.97|1080.87|1098.05|1080.95|1097.71|1080.61|13
1651785560000|2022-05-05 21:19:20|1097.98|1080.88|1097.9|1080.8|1098.05|1080.95|1097.87|1080.77|19
1651785570000|2022-05-05 21:19:30|1097.91|1080.81|1098.09|1080.99|1098.09|1080.99|1097.91|1080.81|9
1651785580000|2022-05-05 21:19:40|1097.91|1080.81|1098.04|1080.94|1098.04|1080.94|1097.89|1080.79|10
1651785590000|2022-05-05 21:19:50|1098.09|1080.99|1098.09|1080.99|1098.09|1080.99|1097.89|1080.79|10
1651785600000|2022-05-05 21:20:00|1098.1|1081|1098.46|1081.36|1098.79|1081.69|1098|1080.9|14
1651785610000|2022-05-05 21:20:10|1098.76|1081.66|1098.96|1081.86|1099.05|1081.95|1098.76|1081.66|10
1651785630000|2022-05-05 21:20:30|1098.93|1081.83|1098.93|1081.83|1098.93|1081.83|1098.92|1081.82|3
1651785640000|2022-05-05 21:20:40|1098.95|1081.85|1099.06|1081.96|1099.06|1081.96|1098.95|1081.85|3
1651785650000|2022-05-05 21:20:50|1099|1081.9|1099.27|1082.17|1099.27|1082.17|1098.97|1081.87|11
1651785660000|2022-05-05 21:21:00|1099.51|1082.41|1100.67|1083.57|1100.77|1083.67|1099.33|1082.23|27
1651785670000|2022-05-05 21:21:10|1100.68|1083.58|1100.64|1083.54|1100.68|1083.58|1100.25|1083.15|21
1651785680000|2022-05-05 21:21:20|1100.59|1083.49|1100.6|1083.5|1100.63|1083.53|1100.49|1083.39|14
1651785690000|2022-05-05 21:21:30|1100.62|1083.52|1100.06|1082.96|1100.93|1083.83|1100.03|1082.93|17
1651785700000|2022-05-05 21:21:40|1099.85|1082.75|1099.71|1082.61|1099.85|1082.75|1099.69|1082.59|6
1651785710000|2022-05-05 21:21:50|1099.78|1082.68|1099.32|1082.22|1099.78|1082.68|1099.25|1082.15|18
1651785720000|2022-05-05 21:22:00|1099.33|1082.23|1099.85|1082.75|1099.93|1082.83|1099.33|1082.23|12
1651785730000|2022-05-05 21:22:10|1099.74|1082.64|1099.94|1082.84|1099.94|1082.84|1099.74|1082.64|2
1651785740000|2022-05-05 21:22:20|1100.01|1082.91|1100.01|1082.91|1100.01|1082.91|1100.01|1082.91|1
1651785750000|2022-05-05 21:22:30|1100|1082.9|1099.78|1082.68|1100|1082.9|1099.78|1082.68|10
1651785760000|2022-05-05 21:22:40|1099.84|1082.74|1099.85|1082.75|1099.94|1082.84|1099.77|1082.67|8
1651785770000|2022-05-05 21:22:50|1099.93|1082.83|1099.94|1082.84|1099.95|1082.85|1099.93|1082.83|3
1651785780000|2022-05-05 21:23:00|1099.82|1082.72|1099.91|1082.81|1099.91|1082.81|1099.82|1082.72|7
1651785790000|2022-05-05 21:23:10|1099.95|1082.85|1099.86|1082.76|1099.95|1082.85|1099.79|1082.69|12
1651785800000|2022-05-05 21:23:20|1099.87|1082.77|1099.96|1082.86|1099.97|1082.87|1099.78|1082.68|13
1651785810000|2022-05-05 21:23:30|1099.97|1082.87|1099.97|1082.87|1099.99|1082.89|1099.95|1082.85|7
1651785820000|2022-05-05 21:23:40|1099.96|1082.86|1100.19|1083.09|1100.19|1083.09|1099.95|1082.85|8
1651785830000|2022-05-05 21:23:50|1100.22|1083.12|1100.39|1083.29|1100.57|1083.47|1100.14|1083.04|18
1651785840000|2022-05-05 21:24:00|1101.07|1083.97|1101.1|1084|1101.1|1084|1101.07|1083.97|4
1651785860000|2022-05-05 21:24:20|1101.12|1084.02|1100.89|1083.79|1101.12|1084.02|1100.89|1083.79|5
1651785870000|2022-05-05 21:24:30|1100.91|1083.81|1100.86|1083.76|1100.91|1083.81|1100.84|1083.74|4
1651785880000|2022-05-05 21:24:40|1100.87|1083.77|1100.4|1083.3|1100.87|1083.77|1100.37|1083.27|10
1651785890000|2022-05-05 21:24:50|1100.5|1083.4|1100.66|1083.56|1100.66|1083.56|1100.03|1082.93|16
1651785900000|2022-05-05 21:25:00|1100.85|1083.75|1100.22|1083.12|1100.92|1083.82|1100.22|1083.12|11
1651785910000|2022-05-05 21:25:10|1100.21|1083.11|1100.16|1083.06|1100.28|1083.18|1100.09|1082.99|9
1651785920000|2022-05-05 21:25:20|1100.14|1083.04|1100.1|1083|1100.14|1083.04|1100.1|1083|3
1651785930000|2022-05-05 21:25:30|1100.12|1083.02|1100.12|1083.02|1100.13|1083.03|1100.12|1083.02|5
1651785940000|2022-05-05 21:25:40|1100.13|1083.03|1100.12|1083.02|1100.13|1083.03|1100.12|1083.02|6
1651785950000|2022-05-05 21:25:50|1100.13|1083.03|1100.12|1083.02|1100.13|1083.03|1100.12|1083.02|4
1651785960000|2022-05-05 21:26:00|1100.1|1083|1100|1082.9|1100.1|1083|1099.99|1082.89|11
1651785970000|2022-05-05 21:26:10|1100.03|1082.93|1100.03|1082.93|1100.05|1082.95|1100|1082.9|6
1651785990000|2022-05-05 21:26:30|1100.28|1083.18|1100.05|1082.95|1100.28|1083.18|1100.03|1082.93|6
1651786010000|2022-05-05 21:26:50|1100.09|1082.99|1100.01|1082.91|1100.09|1082.99|1100.01|1082.91|3
1651786020000|2022-05-05 21:27:00|1100|1082.9|1100.11|1083.01|1100.15|1083.05|1100|1082.9|6
1651786040000|2022-05-05 21:27:20|1100.14|1083.04|1100.14|1083.04|1100.14|1083.04|1100.14|1083.04|1
1651786050000|2022-05-05 21:27:30|1100.06|1082.96|1100.06|1082.96|1100.06|1082.96|1100.06|1082.96|1
1651786060000|2022-05-05 21:27:40|1100.11|1083.01|1100.07|1082.97|1100.36|1083.26|1100.07|1082.97|3
1651786070000|2022-05-05 21:27:50|1100|1082.9|1099.95|1082.85|1100.04|1082.94|1099.95|1082.85|4
1651786080000|2022-05-05 21:28:00|1099.9|1082.8|1099.94|1082.84|1099.94|1082.84|1099.9|1082.8|3
1651786090000|2022-05-05 21:28:10|1099.9|1082.8|1100.07|1082.97|1100.07|1082.97|1099.9|1082.8|11
1651786100000|2022-05-05 21:28:20|1100.05|1082.95|1100.06|1082.96|1100.07|1082.97|1100.05|1082.95|4
1651786110000|2022-05-05 21:28:30|1100.07|1082.97|1100.08|1082.98|1100.08|1082.98|1100.07|1082.97|2
1651786120000|2022-05-05 21:28:40|1100.11|1083.01|1100.08|1082.98|1100.11|1083.01|1100.08|1082.98|3
1651786130000|2022-05-05 21:28:50|1100.09|1082.99|1100.09|1082.99|1100.09|1082.99|1100.09|1082.99|1
1651786140000|2022-05-05 21:29:00|1100.19|1083.09|1100.21|1083.11|1100.21|1083.11|1100.13|1083.03|4
1651786150000|2022-05-05 21:29:10|1100.19|1083.09|1100.23|1083.13|1100.23|1083.13|1100.19|1083.09|4
1651786160000|2022-05-05 21:29:20|1100.24|1083.14|1100.2|1083.1|1100.24|1083.14|1100.2|1083.1|2
1651786170000|2022-05-05 21:29:30|1100.22|1083.12|1100.22|1083.12|1100.22|1083.12|1100.22|1083.12|1
1651786180000|2022-05-05 21:29:40|1100.21|1083.11|1100.2|1083.1|1100.21|1083.11|1100.2|1083.1|2
1651786190000|2022-05-05 21:29:50|1100.22|1083.12|1100.28|1083.18|1100.28|1083.18|1100.22|1083.12|2
1651786200000|2022-05-05 21:30:00|1100.29|1083.19|1100.29|1083.19|1100.29|1083.19|1100.29|1083.19|1
1651786220000|2022-05-05 21:30:20|1100.31|1083.21|1100.31|1083.21|1100.31|1083.21|1100.31|1083.21|1
1651786240000|2022-05-05 21:30:40|1100.29|1083.19|1100.3|1083.2|1100.3|1083.2|1100.29|1083.19|2
1651786260000|2022-05-05 21:31:00|1100.21|1083.11|1100.21|1083.11|1100.21|1083.11|1100.21|1083.11|1
1651786270000|2022-05-05 21:31:10|1100.26|1083.16|1100.24|1083.14|1100.3|1083.2|1100.09|1082.99|5
1651786290000|2022-05-05 21:31:30|1100.25|1083.15|1100.32|1083.22|1100.32|1083.22|1100.24|1083.14|5
1651786300000|2022-05-05 21:31:40|1100.27|1083.17|1100.27|1083.17|1100.32|1083.22|1100.27|1083.17|5
1651786310000|2022-05-05 21:31:50|1100.29|1083.19|1100.22|1083.12|1100.32|1083.22|1100.18|1083.08|7
1651786320000|2022-05-05 21:32:00|1100.24|1083.14|1100.31|1083.21|1100.31|1083.21|1100.24|1083.14|6
1651786330000|2022-05-05 21:32:10|1100.3|1083.2|1100.3|1083.2|1100.31|1083.21|1100.17|1083.07|11
1651786340000|2022-05-05 21:32:20|1100.29|1083.19|1100.2|1083.1|1100.3|1083.2|1100.18|1083.08|5
1651786350000|2022-05-05 21:32:30|1100.18|1083.08|1100.22|1083.12|1100.22|1083.12|1100.18|1083.08|4
1651786360000|2022-05-05 21:32:40|1100.23|1083.13|1100.38|1083.28|1100.38|1083.28|1100.22|1083.12|9
1651786370000|2022-05-05 21:32:50|1100.37|1083.27|1100.28|1083.18|1100.38|1083.28|1100.25|1083.15|7
1651786380000|2022-05-05 21:33:00|1100.25|1083.15|1100.22|1083.12|1100.33|1083.23|1100.08|1082.98|12
1651786390000|2022-05-05 21:33:10|1100.21|1083.11|1100.23|1083.13|1100.23|1083.13|1100.21|1083.11|2
1651786400000|2022-05-05 21:33:20|1100.22|1083.12|1100.24|1083.14|1100.27|1083.17|1100.21|1083.11|7
1651786410000|2022-05-05 21:33:30|1100.23|1083.13|1100.22|1083.12|1100.23|1083.13|1100.21|1083.11|5
1651786420000|2022-05-05 21:33:40|1100.21|1083.11|1100.2|1083.1|1100.24|1083.14|1100.2|1083.1|9
1651786430000|2022-05-05 21:33:50|1100.19|1083.09|1100.19|1083.09|1100.19|1083.09|1100.19|1083.09|1
1651786440000|2022-05-05 21:34:00|1100.29|1083.19|1100.29|1083.19|1100.29|1083.19|1100.29|1083.19|1
1651786450000|2022-05-05 21:34:10|1100.28|1083.18|1100.31|1083.21|1100.31|1083.21|1100.28|1083.18|7
1651786460000|2022-05-05 21:34:20|1100.29|1083.19|1100.05|1082.95|1100.29|1083.19|1100.05|1082.95|8
1651786470000|2022-05-05 21:34:30|1099.96|1082.86|1099.96|1082.86|1099.96|1082.86|1099.96|1082.86|1
1651786480000|2022-05-05 21:34:40|1099.9|1082.8|1099.9|1082.8|1099.96|1082.86|1099.9|1082.8|3
1651786490000|2022-05-05 21:34:50|1099.96|1082.86|1099.91|1082.81|1099.96|1082.86|1099.9|1082.8|5
1651786500000|2022-05-05 21:35:00|1099.87|1082.77|1099.9|1082.8|1099.93|1082.83|1099.87|1082.77|4
1651786510000|2022-05-05 21:35:10|1099.91|1082.81|1099.83|1082.73|1099.91|1082.81|1099.8|1082.7|8
1651786530000|2022-05-05 21:35:30|1099.69|1082.59|1099.12|1082.02|1099.69|1082.59|1099.12|1082.02|4
1651786560000|2022-05-05 21:36:00|1099.14|1082.04|1099.15|1082.05|1099.15|1082.05|1099.14|1082.04|2
1651786600000|2022-05-05 21:36:40|1099.14|1082.04|1099.14|1082.04|1099.14|1082.04|1099.14|1082.04|1
1651786620000|2022-05-05 21:37:00|1099.09|1081.99|1099.11|1082.01|1099.11|1082.01|1099.09|1081.99|4
1651786630000|2022-05-05 21:37:10|1099.09|1081.99|1099.12|1082.02|1099.12|1082.02|1099.09|1081.99|3
1651786640000|2022-05-05 21:37:20|1099.15|1082.05|1099.14|1082.04|1099.16|1082.06|1099.14|1082.04|3
1651786650000|2022-05-05 21:37:30|1099.15|1082.05|1099.15|1082.05|1099.16|1082.06|1099.14|1082.04|4
1651786660000|2022-05-05 21:37:40|1099.13|1082.03|1099.13|1082.03|1099.13|1082.03|1099.13|1082.03|1
1651786670000|2022-05-05 21:37:50|1099.15|1082.05|1099.09|1081.99|1099.15|1082.05|1099.09|1081.99|2
1651786680000|2022-05-05 21:38:00|1099.1|1082|1099.09|1081.99|1099.1|1082|1099.08|1081.98|4
1651786700000|2022-05-05 21:38:20|1099.08|1081.98|1099.08|1081.98|1099.08|1081.98|1099.08|1081.98|1
1651786720000|2022-05-05 21:38:40|1099.15|1082.05|1099.02|1081.92|1099.15|1082.05|1098.89|1081.79|11
1651786730000|2022-05-05 21:38:50|1098.93|1081.83|1098.97|1081.87|1099.06|1081.96|1098.93|1081.83|8
1651786740000|2022-05-05 21:39:00|1099.06|1081.96|1099.03|1081.93|1099.06|1081.96|1098.99|1081.89|10
1651786750000|2022-05-05 21:39:10|1099.02|1081.92|1099.09|1081.99|1099.09|1081.99|1099|1081.9|6
1651786770000|2022-05-05 21:39:30|1099.07|1081.97|1099.2|1082.1|1099.2|1082.1|1099.05|1081.95|3
1651786780000|2022-05-05 21:39:40|1099.21|1082.11|1099.21|1082.11|1099.21|1082.11|1099.21|1082.11|1
1651786790000|2022-05-05 21:39:50|1099.2|1082.1|1099.23|1082.13|1099.31|1082.21|1099.2|1082.1|10
1651786800000|2022-05-05 21:40:00|1099.24|1082.14|1099.62|1082.52|1099.67|1082.57|1099.24|1082.14|10
1651786810000|2022-05-05 21:40:10|1099.68|1082.58|1099.69|1082.59|1099.69|1082.59|1099.68|1082.58|2
1651786820000|2022-05-05 21:40:20|1099.9|1082.8|1099.9|1082.8|1099.9|1082.8|1099.9|1082.8|1
1651786840000|2022-05-05 21:40:40|1100.02|1082.92|1100.02|1082.92|1100.02|1082.92|1100.02|1082.92|1
1651786850000|2022-05-05 21:40:50|1100.03|1082.93|1100.03|1082.93|1100.03|1082.93|1100.03|1082.93|1
1651786860000|2022-05-05 21:41:00|1100.12|1083.02|1100.17|1083.07|1100.17|1083.07|1100.12|1083.02|3
1651786880000|2022-05-05 21:41:20|1100.16|1083.06|1100.16|1083.06|1100.16|1083.06|1100.16|1083.06|1
1651786890000|2022-05-05 21:41:30|1100.17|1083.07|1100.1|1083|1100.18|1083.08|1100.07|1082.97|4
1651786900000|2022-05-05 21:41:40|1100.11|1083.01|1100.85|1083.75|1100.85|1083.75|1100.03|1082.93|12
1651786910000|2022-05-05 21:41:50|1100.96|1083.86|1100.96|1083.86|1100.96|1083.86|1100.96|1083.86|1
1651786920000|2022-05-05 21:42:00|1100.94|1083.84|1100.94|1083.84|1100.94|1083.84|1100.94|1083.84|1
1651786930000|2022-05-05 21:42:10|1101.15|1084.05|1101.16|1084.06|1101.2|1084.1|1101.06|1083.96|12
1651786940000|2022-05-05 21:42:20|1101.17|1084.07|1101.23|1084.13|1101.23|1084.13|1101.17|1084.07|6
1651786950000|2022-05-05 21:42:30|1101.17|1084.07|1101.2|1084.1|1101.2|1084.1|1101.17|1084.07|2
1651786960000|2022-05-05 21:42:40|1101.21|1084.11|1101.28|1084.18|1101.28|1084.18|1101.2|1084.1|3
1651786970000|2022-05-05 21:42:50|1101.34|1084.24|1101.31|1084.21|1101.35|1084.25|1101.27|1084.17|7
1651786980000|2022-05-05 21:43:00|1101.32|1084.22|1101.33|1084.23|1101.33|1084.23|1101.25|1084.15|5
1651786990000|2022-05-05 21:43:10|1101.31|1084.21|1102.66|1085.56|1102.66|1085.56|1101.3|1084.2|9
1651787000000|2022-05-05 21:43:20|1102.67|1085.57|1103.17|1086.07|1103.17|1086.07|1102.66|1085.56|4
1651787010000|2022-05-05 21:43:30|1103.1|1086|1103.09|1085.99|1103.1|1086|1103.08|1085.98|3
1651787020000|2022-05-05 21:43:40|1103.1|1086|1102.97|1085.87|1103.1|1086|1102.97|1085.87|5
1651787030000|2022-05-05 21:43:50|1102.9|1085.8|1102.66|1085.56|1103.06|1085.96|1102.61|1085.51|11
1651787040000|2022-05-05 21:44:00|1102.71|1085.61|1102.32|1085.22|1102.72|1085.62|1102.3|1085.2|6
1651787050000|2022-05-05 21:44:10|1102.31|1085.21|1102.13|1085.03|1102.35|1085.25|1102.13|1085.03|3
1651787060000|2022-05-05 21:44:20|1102.12|1085.02|1102.11|1085.01|1102.12|1085.02|1102.11|1085.01|2
1651787070000|2022-05-05 21:44:30|1102.08|1084.98|1101.24|1084.14|1102.08|1084.98|1101.24|1084.14|12
1651787080000|2022-05-05 21:44:40|1101.16|1084.06|1100.3|1083.2|1101.16|1084.06|1100.27|1083.17|8
1651787090000|2022-05-05 21:44:50|1100.25|1083.15|1100.33|1083.23|1100.36|1083.26|1100.24|1083.14|5
1651787100000|2022-05-05 21:45:00|1100.41|1083.31|1100.2|1083.1|1100.41|1083.31|1100.13|1083.03|4
1651787110000|2022-05-05 21:45:10|1100.19|1083.09|1100.27|1083.17|1100.29|1083.19|1100.15|1083.05|9
1651787120000|2022-05-05 21:45:20|1100.29|1083.19|1100.28|1083.18|1100.29|1083.19|1100.26|1083.16|3
1651787130000|2022-05-05 21:45:30|1100.23|1083.13|1100.13|1083.03|1100.29|1083.19|1100.13|1083.03|4
1651787140000|2022-05-05 21:45:40|1100.2|1083.1|1100.16|1083.06|1100.2|1083.1|1100.1|1083|7
1651787150000|2022-05-05 21:45:50|1100.15|1083.05|1100.15|1083.05|1100.15|1083.05|1100.15|1083.05|1
1651787160000|2022-05-05 21:46:00|1100.1|1083|1100.11|1083.01|1100.13|1083.03|1100.05|1082.95|8
1651787170000|2022-05-05 21:46:10|1100.13|1083.03|1100.16|1083.06|1100.16|1083.06|1100.13|1083.03|2
1651787180000|2022-05-05 21:46:20|1100.14|1083.04|1100.16|1083.06|1100.16|1083.06|1100.12|1083.02|4
1651787190000|2022-05-05 21:46:30|1100.14|1083.04|1100.22|1083.12|1100.22|1083.12|1100.14|1083.04|5
1651787200000|2022-05-05 21:46:40|1100.28|1083.18|1100.2|1083.1|1100.28|1083.18|1100.2|1083.1|2
1651787210000|2022-05-05 21:46:50|1100.24|1083.14|1100.28|1083.18|1100.29|1083.19|1100.24|1083.14|3
1651787220000|2022-05-05 21:47:00|1100.29|1083.19|1100.11|1083.01|1100.29|1083.19|1100.11|1083.01|2
1651787230000|2022-05-05 21:47:10|1100.24|1083.14|1100.21|1083.11|1100.37|1083.27|1100.17|1083.07|10
1651787240000|2022-05-05 21:47:20|1100.2|1083.1|1100.19|1083.09|1100.21|1083.11|1100.17|1083.07|4
1651787250000|2022-05-05 21:47:30|1100.18|1083.08|1100.04|1082.94|1100.18|1083.08|1100.04|1082.94|3
1651787260000|2022-05-05 21:47:40|1100.07|1082.97|1099.14|1082.04|1100.07|1082.97|1099.14|1082.04|9
1651787270000|2022-05-05 21:47:50|1099.04|1081.94|1099.11|1082.01|1099.13|1082.03|1099.04|1081.94|8
1651787280000|2022-05-05 21:48:00|1099.13|1082.03|1099.02|1081.92|1099.13|1082.03|1099.02|1081.92|3
1651787290000|2022-05-05 21:48:10|1099|1081.9|1097.54|1080.44|1099|1081.9|1097.54|1080.44|15
1651787300000|2022-05-05 21:48:20|1097.19|1080.09|1097.01|1079.91|1097.19|1080.09|1096.41|1079.31|6
1651787310000|2022-05-05 21:48:30|1097|1079.9|1097|1079.9|1097|1079.9|1097|1079.9|1
1651787320000|2022-05-05 21:48:40|1096.87|1079.77|1096.85|1079.75|1097|1079.9|1096.85|1079.75|6
1651787330000|2022-05-05 21:48:50|1096.92|1079.82|1097.57|1080.47|1097.59|1080.49|1096.92|1079.82|9
1651787340000|2022-05-05 21:49:00|1097.63|1080.53|1097.75|1080.65|1097.93|1080.83|1097.58|1080.48|8
1651787350000|2022-05-05 21:49:10|1097.86|1080.76|1097.85|1080.75|1097.86|1080.76|1097.85|1080.75|4
1651787360000|2022-05-05 21:49:20|1097.92|1080.82|1097.99|1080.89|1097.99|1080.89|1097.92|1080.82|3
1651787370000|2022-05-05 21:49:30|1097.89|1080.79|1097.87|1080.77|1097.89|1080.79|1097.87|1080.77|2
1651787380000|2022-05-05 21:49:40|1097.93|1080.83|1097.46|1080.36|1097.93|1080.83|1097.46|1080.36|6
1651787390000|2022-05-05 21:49:50|1097.47|1080.37|1097.05|1079.95|1097.47|1080.37|1097.04|1079.94|9
1651787400000|2022-05-05 21:50:00|1097.04|1079.94|1097.06|1079.96|1097.06|1079.96|1097.03|1079.93|5
1651787410000|2022-05-05 21:50:10|1097|1079.9|1096.94|1079.84|1097.01|1079.91|1096.94|1079.84|3
1651787420000|2022-05-05 21:50:20|1097|1079.9|1096.97|1079.87|1097|1079.9|1096.94|1079.84|3
1651787430000|2022-05-05 21:50:30|1097.01|1079.91|1097.03|1079.93|1097.04|1079.94|1096.92|1079.82|9
1651787440000|2022-05-05 21:50:40|1097|1079.9|1097|1079.9|1097|1079.9|1097|1079.9|1
1651787450000|2022-05-05 21:50:50|1096.98|1079.88|1096.87|1079.77|1097|1079.9|1096.87|1079.77|3
1651787460000|2022-05-05 21:51:00|1096.97|1079.87|1097.04|1079.94|1097.05|1079.95|1096.94|1079.84|13
1651787470000|2022-05-05 21:51:10|1097.03|1079.93|1097.03|1079.93|1097.05|1079.95|1097.02|1079.92|10
1651787480000|2022-05-05 21:51:20|1097.07|1079.97|1097.6|1080.5|1097.6|1080.5|1097.07|1079.97|3
1651787490000|2022-05-05 21:51:30|1097.65|1080.55|1098.01|1080.91|1098.01|1080.91|1097.64|1080.54|9
1651787500000|2022-05-05 21:51:40|1098|1080.9|1098.06|1080.96|1098.09|1080.99|1098|1080.9|3
1651787510000|2022-05-05 21:51:50|1098.07|1080.97|1098.08|1080.98|1098.08|1080.98|1098.06|1080.96|3
1651787520000|2022-05-05 21:52:00|1098.17|1081.07|1098.17|1081.07|1098.17|1081.07|1098.17|1081.07|1
1651787530000|2022-05-05 21:52:10|1098.18|1081.08|1098.17|1081.07|1098.18|1081.08|1098.16|1081.06|3
1651787540000|2022-05-05 21:52:20|1098.19|1081.09|1098.19|1081.09|1098.19|1081.09|1098.19|1081.09|1
1651787550000|2022-05-05 21:52:30|1098.16|1081.06|1098.16|1081.06|1098.16|1081.06|1098.16|1081.06|1
1651787560000|2022-05-05 21:52:40|1098.11|1081.01|1098.23|1081.13|1098.23|1081.13|1098.11|1081.01|6
1651787580000|2022-05-05 21:53:00|1098.24|1081.14|1098.28|1081.18|1098.32|1081.22|1098.24|1081.14|6
1651787590000|2022-05-05 21:53:10|1098.34|1081.24|1098.34|1081.24|1098.34|1081.24|1098.34|1081.24|1
1651787600000|2022-05-05 21:53:20|1098.28|1081.18|1097.27|1080.17|1098.28|1081.18|1097.27|1080.17|16
1651787630000|2022-05-05 21:53:50|1097.28|1080.18|1097.19|1080.09|1097.28|1080.18|1097.19|1080.09|3
1651787640000|2022-05-05 21:54:00|1097.07|1079.97|1097.32|1080.22|1097.32|1080.22|1097.07|1079.97|3
1651787650000|2022-05-05 21:54:10|1097.23|1080.13|1097.18|1080.08|1097.29|1080.19|1097.18|1080.08|7
1651787660000|2022-05-05 21:54:20|1097.16|1080.06|1097.05|1079.95|1097.16|1080.06|1097.01|1079.91|7
1651787670000|2022-05-05 21:54:30|1097.03|1079.93|1097.05|1079.95|1097.05|1079.95|1096.99|1079.89|7
1651787680000|2022-05-05 21:54:40|1097.01|1079.91|1097.17|1080.07|1097.17|1080.07|1096.99|1079.89|13
1651787690000|2022-05-05 21:54:50|1097.15|1080.05|1097.74|1080.64|1097.74|1080.64|1097.15|1080.05|7
1651787700000|2022-05-05 21:55:00|1097.75|1080.65|1097.7|1080.6|1097.75|1080.65|1097.7|1080.6|4
1651787710000|2022-05-05 21:55:10|1097.69|1080.59|1097.29|1080.19|1097.84|1080.74|1097.29|1080.19|14
1651787720000|2022-05-05 21:55:20|1097.61|1080.51|1097.76|1080.66|1097.87|1080.77|1097.59|1080.49|8
1651787740000|2022-05-05 21:55:40|1097.77|1080.67|1097.86|1080.76|1097.89|1080.79|1097.77|1080.67|9
1651787750000|2022-05-05 21:55:50|1097.87|1080.77|1098.02|1080.92|1098.07|1080.97|1097.86|1080.76|10
1651787760000|2022-05-05 21:56:00|1097.96|1080.86|1097.98|1080.88|1097.98|1080.88|1097.95|1080.85|5
1651787770000|2022-05-05 21:56:10|1097.97|1080.87|1097.97|1080.87|1097.97|1080.87|1097.97|1080.87|1
1651787780000|2022-05-05 21:56:20|1097.99|1080.89|1097.92|1080.82|1098.05|1080.95|1097.91|1080.81|6
1651787790000|2022-05-05 21:56:30|1097.93|1080.83|1097.29|1080.19|1097.93|1080.83|1097.23|1080.13|10
1651787800000|2022-05-05 21:56:40|1097.27|1080.17|1097.21|1080.11|1097.29|1080.19|1097.21|1080.11|7
1651787810000|2022-05-05 21:56:50|1097.17|1080.07|1097.07|1079.97|1097.27|1080.17|1096.95|1079.85|11
1651787820000|2022-05-05 21:57:00|1097.06|1079.96|1097.04|1079.94|1097.06|1079.96|1097.04|1079.94|8
1651787830000|2022-05-05 21:57:10|1097.05|1079.95|1097.06|1079.96|1097.07|1079.97|1097.05|1079.95|3
1651787840000|2022-05-05 21:57:20|1097.07|1079.97|1097.06|1079.96|1097.07|1079.97|1097.06|1079.96|2
1651787850000|2022-05-05 21:57:30|1096.99|1079.89|1097|1079.9|1097.06|1079.96|1096.99|1079.89|3
1651787860000|2022-05-05 21:57:40|1096.95|1079.85|1096.1|1079|1096.95|1079.85|1096.1|1079|10
1651787870000|2022-05-05 21:57:50|1095.99|1078.89|1095.99|1078.89|1095.99|1078.89|1095.99|1078.89|1
1651787880000|2022-05-05 21:58:00|1095.96|1078.86|1095.92|1078.82|1095.96|1078.86|1095.92|1078.82|5
1651787890000|2022-05-05 21:58:10|1095.96|1078.86|1095.96|1078.86|1095.96|1078.86|1095.92|1078.82|4
1651787900000|2022-05-05 21:58:20|1095.77|1078.67|1095.12|1078.02|1095.77|1078.67|1095|1077.9|12
1651787910000|2022-05-05 21:58:30|1095|1077.9|1094.86|1077.76|1095.02|1077.92|1094.71|1077.61|15
1651787920000|2022-05-05 21:58:40|1094.85|1077.75|1093.39|1076.29|1094.88|1077.78|1093.39|1076.29|22
1651787930000|2022-05-05 21:58:50|1093.37|1076.27|1093.99|1076.89|1094.04|1076.94|1093.31|1076.21|19
1651787940000|2022-05-05 21:59:00|1094.01|1076.91|1093.99|1076.89|1094.01|1076.91|1093.98|1076.88|7
1651787950000|2022-05-05 21:59:10|1093.98|1076.88|1093.88|1076.78|1094.01|1076.91|1093.84|1076.74|8
1651787960000|2022-05-05 21:59:20|1093.85|1076.75|1094.13|1077.03|1094.13|1077.03|1093.85|1076.75|5
1651787970000|2022-05-05 21:59:30|1094.14|1077.04|1094.71|1077.61|1094.71|1077.61|1094.14|1077.04|4
1651787980000|2022-05-05 21:59:40|1094.54|1077.44|1094.65|1077.55|1094.68|1077.58|1094.54|1077.44|3
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1094.71|1077.61|1094.71|1077.61|1094.71|1077.61|1
1651788010000|2022-05-05 22:00:10|1094.73|1077.63|1094.73|1077.63|1094.76|1077.66|1094.7|1077.6|5
1651788020000|2022-05-05 22:00:20|1094.77|1077.67|1094.8|1077.7|1094.8|1077.7|1094.77|1077.67|2
1651788040000|2022-05-05 22:00:40|1094.73|1077.63|1094.73|1077.63|1094.73|1077.63|1094.71|1077.61|3
1651788060000|2022-05-05 22:01:00|1094.72|1077.62|1092.17|1075.07|1095|1077.9|1092.17|1075.07|20
1651788070000|2022-05-05 22:01:10|1092.15|1075.05|1092.2|1075.1|1092.37|1075.27|1091.37|1074.27|6
1651788080000|2022-05-05 22:01:20|1092.16|1075.06|1092.71|1075.61|1092.71|1075.61|1091.87|1074.77|15
1651788090000|2022-05-05 22:01:30|1092.7|1075.6|1093.34|1076.24|1093.34|1076.24|1092.7|1075.6|10
1651788100000|2022-05-05 22:01:40|1093.35|1076.25|1093.35|1076.25|1093.36|1076.26|1093.33|1076.23|6
1651788110000|2022-05-05 22:01:50|1093.41|1076.31|1094.37|1077.27|1094.53|1077.43|1093.37|1076.27|11
1651788120000|2022-05-05 22:02:00|1094.53|1077.43|1094.56|1077.46|1094.71|1077.61|1094.36|1077.26|13
1651788130000|2022-05-05 22:02:10|1094.53|1077.43|1094.01|1076.91|1094.53|1077.43|1093.98|1076.88|10
1651788140000|2022-05-05 22:02:20|1093.96|1076.86|1094.01|1076.91|1094.01|1076.91|1093.95|1076.85|12
1651788150000|2022-05-05 22:02:30|1093.97|1076.87|1093.88|1076.78|1093.97|1076.87|1093.87|1076.77|6
1651788160000|2022-05-05 22:02:40|1093.89|1076.79|1093.2|1076.1|1093.89|1076.79|1093.2|1076.1|10
1651788170000|2022-05-05 22:02:50|1093.26|1076.16|1093.27|1076.17|1093.27|1076.17|1093.26|1076.16|6
1651788180000|2022-05-05 22:03:00|1093.3|1076.2|1093.2|1076.1|1093.34|1076.24|1093.2|1076.1|8
1651788190000|2022-05-05 22:03:10|1093.09|1075.99|1093.08|1075.98|1093.09|1075.99|1093.08|1075.98|2
1651788210000|2022-05-05 22:03:30|1093.09|1075.99|1093.1|1076|1093.27|1076.17|1093.09|1075.99|6
1651788220000|2022-05-05 22:03:40|1093.12|1076.02|1093.17|1076.07|1093.18|1076.08|1093.12|1076.02|8
1651788230000|2022-05-05 22:03:50|1093.18|1076.08|1093.26|1076.16|1093.26|1076.16|1093.1|1076|12
1651788240000|2022-05-05 22:04:00|1093.27|1076.17|1093.84|1076.74|1093.84|1076.74|1093.27|1076.17|16
1651788250000|2022-05-05 22:04:10|1093.83|1076.73|1093.8|1076.7|1093.85|1076.75|1093.79|1076.69|10
1651788260000|2022-05-05 22:04:20|1093.82|1076.72|1093.77|1076.67|1093.84|1076.74|1093.77|1076.67|7
1651788270000|2022-05-05 22:04:30|1093.78|1076.68|1093.85|1076.75|1093.87|1076.77|1093.77|1076.67|9
1651788280000|2022-05-05 22:04:40|1093.83|1076.73|1093.81|1076.71|1093.83|1076.73|1093.81|1076.71|3
1651788290000|2022-05-05 22:04:50|1093.82|1076.72|1092.89|1075.79|1093.88|1076.78|1092.75|1075.65|22
1651788300000|2022-05-05 22:05:00|1092.86|1075.76|1092.15|1075.05|1092.89|1075.79|1092.14|1075.04|12
1651788310000|2022-05-05 22:05:10|1092.59|1075.49|1092.87|1075.77|1092.93|1075.83|1092.55|1075.45|20
1651788320000|2022-05-05 22:05:20|1092.86|1075.76|1092.92|1075.82|1092.96|1075.86|1092.86|1075.76|11
1651788330000|2022-05-05 22:05:30|1092.88|1075.78|1092.96|1075.86|1092.97|1075.87|1092.88|1075.78|5
1651788340000|2022-05-05 22:05:40|1093|1075.9|1093.62|1076.52|1093.75|1076.65|1092.84|1075.74|16
1651788350000|2022-05-05 22:05:50|1093.61|1076.51|1093.07|1075.97|1093.61|1076.51|1093.06|1075.96|10
1651788360000|2022-05-05 22:06:00|1093.11|1076.01|1093.7|1076.6|1093.73|1076.63|1093.11|1076.01|20
1651788370000|2022-05-05 22:06:10|1093.69|1076.59|1093.7|1076.6|1093.7|1076.6|1093.68|1076.58|3
1651788380000|2022-05-05 22:06:20|1093.71|1076.61|1093.97|1076.87|1094.04|1076.94|1093.71|1076.61|12
1651788390000|2022-05-05 22:06:30|1093.98|1076.88|1093.98|1076.88|1093.98|1076.88|1093.98|1076.88|1
1651788400000|2022-05-05 22:06:40|1093.99|1076.89|1094.02|1076.92|1094.02|1076.92|1093.99|1076.89|5
1651788410000|2022-05-05 22:06:50|1094.01|1076.91|1094.47|1077.37|1094.47|1077.37|1094.01|1076.91|13
1651788420000|2022-05-05 22:07:00|1094.65|1077.55|1095.56|1078.46|1095.56|1078.46|1094.58|1077.48|11
1651788430000|2022-05-05 22:07:10|1095.61|1078.51|1096|1078.9|1096|1078.9|1095.46|1078.36|8
1651788440000|2022-05-05 22:07:20|1096.11|1079.01|1095.66|1078.56|1096.11|1079.01|1095.66|1078.56|19
1651788450000|2022-05-05 22:07:30|1095.3|1078.2|1095.1|1078|1095.3|1078.2|1094.98|1077.88|10
1651788460000|2022-05-05 22:07:40|1095.02|1077.92|1095.06|1077.96|1095.1|1078|1095.02|1077.92|5
1651788470000|2022-05-05 22:07:50|1095.09|1077.99|1094.95|1077.85|1095.11|1078.01|1094.77|1077.67|10
1651788480000|2022-05-05 22:08:00|1094.99|1077.89|1094.98|1077.88|1094.99|1077.89|1094.98|1077.88|2
1651788490000|2022-05-05 22:08:10|1094.84|1077.74|1094.83|1077.73|1094.84|1077.74|1094.83|1077.73|2
1651788500000|2022-05-05 22:08:20|1094.84|1077.74|1094.84|1077.74|1094.84|1077.74|1094.84|1077.74|1
1651788510000|2022-05-05 22:08:30|1094.88|1077.78|1095.03|1077.93|1095.03|1077.93|1094.86|1077.76|5
1651788520000|2022-05-05 22:08:40|1095.04|1077.94|1095.03|1077.93|1095.04|1077.94|1095.03|1077.93|2
1651788530000|2022-05-05 22:08:50|1095.01|1077.91|1095.01|1077.91|1095.01|1077.91|1095.01|1077.91|1
1651788540000|2022-05-05 22:09:00|1095.03|1077.93|1095.08|1077.98|1095.08|1077.98|1094.96|1077.86|3
1651788550000|2022-05-05 22:09:10|1095.05|1077.95|1095.08|1077.98|1095.1|1078|1095.05|1077.95|8
1651788560000|2022-05-05 22:09:20|1095.1|1078|1095.07|1077.97|1095.1|1078|1095.07|1077.97|7
1651788570000|2022-05-05 22:09:30|1095.08|1077.98|1095.05|1077.95|1095.08|1077.98|1095.05|1077.95|6
1651788580000|2022-05-05 22:09:40|1095.16|1078.06|1095.16|1078.06|1095.16|1078.06|1095.16|1078.06|1
1651788590000|2022-05-05 22:09:50|1095.13|1078.03|1095.14|1078.04|1095.16|1078.06|1095.13|1078.03|12
1651788600000|2022-05-05 22:10:00|1095.13|1078.03|1095.2|1078.1|1095.22|1078.12|1095.13|1078.03|10
1651788610000|2022-05-05 22:10:10|1095.22|1078.12|1095.18|1078.08|1095.22|1078.12|1095.18|1078.08|13
1651788620000|2022-05-05 22:10:20|1095.17|1078.07|1094.31|1077.21|1095.17|1078.07|1094.31|1077.21|12
1651788630000|2022-05-05 22:10:30|1094.3|1077.2|1094.93|1077.83|1094.93|1077.83|1094.3|1077.2|5
1651788640000|2022-05-05 22:10:40|1094.87|1077.77|1094.9|1077.8|1094.95|1077.85|1094.87|1077.77|6
1651788650000|2022-05-05 22:10:50|1094.86|1077.76|1094.78|1077.68|1094.89|1077.79|1094.77|1077.67|8
1651788660000|2022-05-05 22:11:00|1094.82|1077.72|1094.81|1077.71|1094.84|1077.74|1094.81|1077.71|8
1651788670000|2022-05-05 22:11:10|1094.82|1077.72|1094.78|1077.68|1094.87|1077.77|1094.77|1077.67|4
1651788680000|2022-05-05 22:11:20|1094.77|1077.67|1094.99|1077.89|1094.99|1077.89|1094.63|1077.53|7
1651788690000|2022-05-05 22:11:30|1094.88|1077.78|1095.51|1078.41|1095.62|1078.52|1094.88|1077.78|12
1651788700000|2022-05-05 22:11:40|1095.46|1078.36|1095.64|1078.54|1095.68|1078.58|1095.46|1078.36|4
1651788710000|2022-05-05 22:11:50|1095.68|1078.58|1095.82|1078.72|1095.82|1078.72|1095.67|1078.57|3
1651788720000|2022-05-05 22:12:00|1095.79|1078.69|1095.8|1078.7|1095.8|1078.7|1095.77|1078.67|3
1651788730000|2022-05-05 22:12:10|1095.83|1078.73|1095.92|1078.82|1095.92|1078.82|1095.83|1078.73|2
1651788740000|2022-05-05 22:12:20|1095.73|1078.63|1095.89|1078.79|1095.89|1078.79|1095.73|1078.63|3
1651788750000|2022-05-05 22:12:30|1095.92|1078.82|1095.91|1078.81|1095.93|1078.83|1095.91|1078.81|3
1651788760000|2022-05-05 22:12:40|1095.97|1078.87|1096.06|1078.96|1096.06|1078.96|1095.97|1078.87|2
1651788770000|2022-05-05 22:12:50|1096.05|1078.95|1096.05|1078.95|1096.08|1078.98|1096.05|1078.95|4
1651788780000|2022-05-05 22:13:00|1095.99|1078.89|1095.99|1078.89|1095.99|1078.89|1095.99|1078.89|1
1651788790000|2022-05-05 22:13:10|1096|1078.9|1096.01|1078.91|1096.01|1078.91|1096|1078.9|2
1651788800000|2022-05-05 22:13:20|1096.02|1078.92|1096.04|1078.94|1096.04|1078.94|1096.02|1078.92|2
1651788810000|2022-05-05 22:13:30|1096.05|1078.95|1096.66|1079.56|1096.66|1079.56|1096.05|1078.95|7
1651788820000|2022-05-05 22:13:40|1096.7|1079.6|1096.7|1079.6|1096.7|1079.6|1096.7|1079.6|1
1651788830000|2022-05-05 22:13:50|1096.63|1079.53|1096.63|1079.53|1096.63|1079.53|1096.63|1079.53|1
1651788840000|2022-05-05 22:14:00|1096.57|1079.47|1096.85|1079.75|1096.92|1079.82|1096.57|1079.47|5
1651788850000|2022-05-05 22:14:10|1096.8|1079.7|1096.94|1079.84|1096.94|1079.84|1096.74|1079.64|15
1651788860000|2022-05-05 22:14:20|1096.89|1079.79|1096.91|1079.81|1096.92|1079.82|1096.88|1079.78|5
1651788870000|2022-05-05 22:14:30|1096.84|1079.74|1096.84|1079.74|1096.84|1079.74|1096.84|1079.74|1
1651788880000|2022-05-05 22:14:40|1096.7|1079.6|1096.74|1079.64|1096.74|1079.64|1096.7|1079.6|3
1651788890000|2022-05-05 22:14:50|1096.65|1079.55|1096.72|1079.62|1096.72|1079.62|1096.65|1079.55|2
1651788900000|2022-05-05 22:15:00|1096.65|1079.55|1096.66|1079.56|1096.66|1079.56|1096.65|1079.55|2
1651788910000|2022-05-05 22:15:10|1096.65|1079.55|1096.16|1079.06|1096.8|1079.7|1096.12|1079.02|8
1651788920000|2022-05-05 22:15:20|1095.88|1078.78|1095.88|1078.78|1095.88|1078.78|1095.88|1078.78|1
1651788930000|2022-05-05 22:15:30|1095.94|1078.84|1095.46|1078.36|1095.94|1078.84|1095.46|1078.36|4
1651788940000|2022-05-05 22:15:40|1095.47|1078.37|1095.17|1078.07|1095.47|1078.37|1095.15|1078.05|5
1651788950000|2022-05-05 22:15:50|1095.1|1078|1095.15|1078.05|1095.15|1078.05|1095.1|1078|2
1651788960000|2022-05-05 22:16:00|1095.09|1077.99|1094.92|1077.82|1095.09|1077.99|1094.92|1077.82|4
1651788970000|2022-05-05 22:16:10|1094.94|1077.84|1094.44|1077.34|1094.94|1077.84|1094.44|1077.34|4
1651788980000|2022-05-05 22:16:20|1094.17|1077.07|1094.03|1076.93|1094.17|1077.07|1094.03|1076.93|4
1651789000000|2022-05-05 22:16:40|1094.04|1076.94|1093.98|1076.88|1094.04|1076.94|1093.93|1076.83|8
1651789010000|2022-05-05 22:16:50|1093.44|1076.34|1093.42|1076.32|1093.49|1076.39|1093.31|1076.21|6
1651789020000|2022-05-05 22:17:00|1093.44|1076.34|1094.01|1076.91|1094.01|1076.91|1093.43|1076.33|8
1651789030000|2022-05-05 22:17:10|1094.05|1076.95|1093.96|1076.86|1094.05|1076.95|1093.96|1076.86|2
1651789040000|2022-05-05 22:17:20|1093.99|1076.89|1093.99|1076.89|1093.99|1076.89|1093.99|1076.89|1
1651789060000|2022-05-05 22:17:40|1094.06|1076.96|1094|1076.9|1094.06|1076.96|1094|1076.9|3
1651789070000|2022-05-05 22:17:50|1093.99|1076.89|1094.02|1076.92|1094.02|1076.92|1093.99|1076.89|2
1651789080000|2022-05-05 22:18:00|1094|1076.9|1093.99|1076.89|1094|1076.9|1093.99|1076.89|2
1651789090000|2022-05-05 22:18:10|1094|1076.9|1094|1076.9|1094|1076.9|1093.99|1076.89|5
1651789100000|2022-05-05 22:18:20|1094.01|1076.91|1094.02|1076.92|1094.03|1076.93|1094|1076.9|4
1651789110000|2022-05-05 22:18:30|1093.99|1076.89|1093.13|1076.03|1094.03|1076.93|1093.13|1076.03|14
1651789120000|2022-05-05 22:18:40|1093.09|1075.99|1092.03|1074.93|1093.09|1075.99|1092.01|1074.91|15
1651789130000|2022-05-05 22:18:50|1092.02|1074.92|1092.05|1074.95|1092.05|1074.95|1092.02|1074.92|3
1651789140000|2022-05-05 22:19:00|1092.03|1074.93|1092.01|1074.91|1092.03|1074.93|1092.01|1074.91|2
1651789150000|2022-05-05 22:19:10|1092.08|1074.98|1092.15|1075.05|1092.15|1075.05|1092.08|1074.98|2
1651789170000|2022-05-05 22:19:30|1092.18|1075.08|1092.18|1075.08|1092.18|1075.08|1092.18|1075.08|1
1651789180000|2022-05-05 22:19:40|1092.21|1075.11|1092.21|1075.11|1092.21|1075.11|1092.1|1075|7
1651789190000|2022-05-05 22:19:50|1092.2|1075.1|1091.44|1074.34|1092.2|1075.1|1091.44|1074.34|13
1651789200000|2022-05-05 22:20:00|1091.16|1074.06|1091.78|1074.68|1091.98|1074.88|1091.01|1073.91|29
1651789210000|2022-05-05 22:20:10|1091.77|1074.67|1092.03|1074.93|1092.04|1074.94|1091.76|1074.66|11
1651789220000|2022-05-05 22:20:20|1092.07|1074.97|1092.07|1074.97|1092.07|1074.97|1092.01|1074.91|6
1651789230000|2022-05-05 22:20:30|1092.08|1074.98|1092.78|1075.68|1092.78|1075.68|1092.07|1074.97|18
1651789240000|2022-05-05 22:20:40|1092.71|1075.61|1092.81|1075.71|1092.83|1075.73|1092.71|1075.61|10
1651789250000|2022-05-05 22:20:50|1092.8|1075.7|1092.95|1075.85|1092.95|1075.85|1092.8|1075.7|8
1651789260000|2022-05-05 22:21:00|1092.94|1075.84|1092.04|1074.94|1092.99|1075.89|1092.04|1074.94|28
1651789270000|2022-05-05 22:21:10|1092.15|1075.05|1092.09|1074.99|1092.15|1075.05|1091.96|1074.86|14
1651789280000|2022-05-05 22:21:20|1092.1|1075|1092.16|1075.06|1092.16|1075.06|1092.1|1075|4
1651789290000|2022-05-05 22:21:30|1092.14|1075.04|1091.54|1074.44|1092.14|1075.04|1091.39|1074.29|14
1651789300000|2022-05-05 22:21:40|1091.53|1074.43|1091.19|1074.09|1091.53|1074.43|1091.08|1073.98|20
1651789310000|2022-05-05 22:21:50|1091.21|1074.11|1091.21|1074.11|1091.21|1074.11|1091.02|1073.92|5
1651789320000|2022-05-05 22:22:00|1091.24|1074.14|1091.23|1074.13|1091.26|1074.16|1091.22|1074.12|7
1651789330000|2022-05-05 22:22:10|1091.22|1074.12|1091.08|1073.98|1091.22|1074.12|1091.08|1073.98|7
1651789340000|2022-05-05 22:22:20|1091.63|1074.53|1091.96|1074.86|1091.96|1074.86|1091.62|1074.52|13
1651789350000|2022-05-05 22:22:30|1091.98|1074.88|1092.04|1074.94|1092.04|1074.94|1091.98|1074.88|7
1651789360000|2022-05-05 22:22:40|1092.03|1074.93|1091.65|1074.55|1092.03|1074.93|1091.65|1074.55|3
1651789370000|2022-05-05 22:22:50|1091.52|1074.42|1091.52|1074.42|1091.52|1074.42|1091.52|1074.42|1
1651789380000|2022-05-05 22:23:00|1091.55|1074.45|1092.13|1075.03|1092.28|1075.18|1091.55|1074.45|10
1651789390000|2022-05-05 22:23:10|1092.46|1075.36|1092.47|1075.37|1092.71|1075.61|1092.46|1075.36|7
1651789400000|2022-05-05 22:23:20|1092.46|1075.36|1092.45|1075.35|1092.49|1075.39|1092.41|1075.31|12
1651789410000|2022-05-05 22:23:30|1092.43|1075.33|1092.5|1075.4|1092.5|1075.4|1092.37|1075.27|15
1651789420000|2022-05-05 22:23:40|1092.4|1075.3|1092.48|1075.38|1092.5|1075.4|1092.37|1075.27|18
1651789430000|2022-05-05 22:23:50|1092.47|1075.37|1092.53|1075.43|1092.57|1075.47|1092.36|1075.26|22
1651789440000|2022-05-05 22:24:00|1092.51|1075.41|1092.95|1075.85|1092.95|1075.85|1092.5|1075.4|5
1651789450000|2022-05-05 22:24:10|1092.9|1075.8|1092.9|1075.8|1092.9|1075.8|1092.9|1075.8|1
1651789460000|2022-05-05 22:24:20|1092.92|1075.82|1092.96|1075.86|1092.96|1075.86|1092.92|1075.82|4
1651789470000|2022-05-05 22:24:30|1092.76|1075.66|1092.73|1075.63|1092.76|1075.66|1092.73|1075.63|2
1651789480000|2022-05-05 22:24:40|1092.75|1075.65|1092.93|1075.83|1093.04|1075.94|1092.66|1075.56|8
1651789490000|2022-05-05 22:24:50|1093.19|1076.09|1093.26|1076.16|1093.26|1076.16|1093.19|1076.09|4
1651789500000|2022-05-05 22:25:00|1093.3|1076.2|1093.07|1075.97|1093.32|1076.22|1092.99|1075.89|8
1651789510000|2022-05-05 22:25:10|1093.09|1075.99|1093.03|1075.93|1093.09|1075.99|1093.03|1075.93|3
1651789520000|2022-05-05 22:25:20|1093.07|1075.97|1092.73|1075.63|1093.12|1076.02|1092.73|1075.63|16
1651789530000|2022-05-05 22:25:30|1092.21|1075.11|1092.56|1075.46|1092.61|1075.51|1092.08|1074.98|18
1651789540000|2022-05-05 22:25:40|1092.55|1075.45|1092.82|1075.72|1092.9|1075.8|1092.53|1075.43|11
1651789550000|2022-05-05 22:25:50|1092.83|1075.73|1092.83|1075.73|1092.83|1075.73|1092.83|1075.73|1
1651789560000|2022-05-05 22:26:00|1092.52|1075.42|1091.57|1074.47|1092.52|1075.42|1091.25|1074.15|11
1651789570000|2022-05-05 22:26:10|1091.67|1074.57|1090.72|1073.62|1091.67|1074.57|1090.72|1073.62|16
1651789580000|2022-05-05 22:26:20|1090.95|1073.85|1090.01|1072.91|1090.95|1073.85|1089.15|1072.05|24
1651789590000|2022-05-05 22:26:30|1089.96|1072.86|1090.07|1072.97|1090.07|1072.97|1089.54|1072.44|11
1651789600000|2022-05-05 22:26:40|1089.46|1072.36|1089.9|1072.8|1090.07|1072.97|1089.46|1072.36|12
1651789610000|2022-05-05 22:26:50|1090.13|1073.03|1090.2|1073.1|1090.24|1073.14|1090.07|1072.97|9
1651789620000|2022-05-05 22:27:00|1090.04|1072.94|1090.14|1073.04|1090.16|1073.06|1090.04|1072.94|4
1651789630000|2022-05-05 22:27:10|1090.08|1072.98|1090.08|1072.98|1090.08|1072.98|1090.08|1072.98|1
1651789640000|2022-05-05 22:27:20|1090.05|1072.95|1090.06|1072.96|1090.06|1072.96|1090.05|1072.95|2
1651789660000|2022-05-05 22:27:40|1090.05|1072.95|1089.91|1072.81|1090.06|1072.96|1089.9|1072.8|13
1651789670000|2022-05-05 22:27:50|1089.85|1072.75|1089.76|1072.66|1089.93|1072.83|1089.68|1072.58|8
1651789680000|2022-05-05 22:28:00|1089.66|1072.56|1089.86|1072.76|1090|1072.9|1089.66|1072.56|9
1651789690000|2022-05-05 22:28:10|1089.82|1072.72|1089.81|1072.71|1089.86|1072.76|1089.81|1072.71|6
1651789700000|2022-05-05 22:28:20|1089.82|1072.72|1090.05|1072.95|1090.06|1072.96|1089.82|1072.72|17
1651789710000|2022-05-05 22:28:30|1090.03|1072.93|1090.6|1073.5|1090.68|1073.58|1090.03|1072.93|12
1651789720000|2022-05-05 22:28:40|1090.66|1073.56|1090.77|1073.67|1090.77|1073.67|1090.51|1073.41|10
1651789730000|2022-05-05 22:28:50|1090.76|1073.66|1089.94|1072.84|1090.76|1073.66|1089.93|1072.83|10
1651789740000|2022-05-05 22:29:00|1090.02|1072.92|1090.39|1073.29|1090.48|1073.38|1090.02|1072.92|9
1651789750000|2022-05-05 22:29:10|1090.4|1073.3|1091.18|1074.08|1091.18|1074.08|1090.4|1073.3|14
1651789760000|2022-05-05 22:29:20|1090.87|1073.77|1091.09|1073.99|1091.36|1074.26|1090.87|1073.77|10
1651789770000|2022-05-05 22:29:30|1090.92|1073.82|1090.92|1073.82|1090.92|1073.82|1090.92|1073.82|1
1651789780000|2022-05-05 22:29:40|1090.91|1073.81|1090.91|1073.81|1090.91|1073.81|1090.91|1073.81|1
1651789790000|2022-05-05 22:29:50|1090.9|1073.8|1091.12|1074.02|1091.12|1074.02|1090.9|1073.8|2
1651789800000|2022-05-05 22:30:00|1091.14|1074.04|1091.04|1073.94|1091.14|1074.04|1091.04|1073.94|3
1651789810000|2022-05-05 22:30:10|1091.05|1073.95|1090.39|1073.29|1091.07|1073.97|1090.39|1073.29|14
1651789820000|2022-05-05 22:30:20|1090.29|1073.19|1090.19|1073.09|1090.29|1073.19|1090.16|1073.06|4
1651789830000|2022-05-05 22:30:30|1090.24|1073.14|1090.65|1073.55|1090.69|1073.59|1090.24|1073.14|15
1651789840000|2022-05-05 22:30:40|1090.64|1073.54|1090.85|1073.75|1090.85|1073.75|1090.62|1073.52|4
1651789850000|2022-05-05 22:30:50|1090.93|1073.83|1090.89|1073.79|1090.93|1073.83|1090.89|1073.79|2
1651789860000|2022-05-05 22:31:00|1090.9|1073.8|1090.6|1073.5|1090.97|1073.87|1090.6|1073.5|8
1651789870000|2022-05-05 22:31:10|1090.59|1073.49|1090.26|1073.16|1090.65|1073.55|1090.21|1073.11|7
1651789880000|2022-05-05 22:31:20|1090.23|1073.13|1090.23|1073.13|1090.26|1073.16|1090.23|1073.13|3
1651789890000|2022-05-05 22:31:30|1090.29|1073.19|1090.3|1073.2|1090.3|1073.2|1090.29|1073.19|2
1651789900000|2022-05-05 22:31:40|1090.31|1073.21|1090.31|1073.21|1090.31|1073.21|1090.31|1073.21|1
1651789910000|2022-05-05 22:31:50|1090.14|1073.04|1090.16|1073.06|1090.16|1073.06|1090.13|1073.03|3
1651789920000|2022-05-05 22:32:00|1090.15|1073.05|1091.01|1073.91|1091.02|1073.92|1090.12|1073.02|20
1651789930000|2022-05-05 22:32:10|1090.79|1073.69|1090.44|1073.34|1090.9|1073.8|1090.44|1073.34|7
1651789940000|2022-05-05 22:32:20|1090.45|1073.35|1090.58|1073.48|1090.65|1073.55|1090.45|1073.35|8
1651789950000|2022-05-05 22:32:30|1090.56|1073.46|1090.56|1073.46|1090.56|1073.46|1090.56|1073.46|1
1651789960000|2022-05-05 22:32:40|1090.67|1073.57|1090.73|1073.63|1090.74|1073.64|1090.67|1073.57|8
1651789970000|2022-05-05 22:32:50|1090.74|1073.64|1090.83|1073.73|1090.87|1073.77|1090.73|1073.63|8
1651789980000|2022-05-05 22:33:00|1090.79|1073.69|1091.06|1073.96|1091.06|1073.96|1090.79|1073.69|10
1651789990000|2022-05-05 22:33:10|1091.04|1073.94|1090.99|1073.89|1091.04|1073.94|1090.96|1073.86|5
1651790000000|2022-05-05 22:33:20|1091.04|1073.94|1091.04|1073.94|1091.05|1073.95|1091.04|1073.94|3
1651790010000|2022-05-05 22:33:30|1090.98|1073.88|1090.98|1073.88|1090.98|1073.88|1090.98|1073.88|1
1651790020000|2022-05-05 22:33:40|1090.99|1073.89|1090.99|1073.89|1090.99|1073.89|1090.98|1073.88|3
1651790040000|2022-05-05 22:34:00|1090.97|1073.87|1091.78|1074.68|1091.78|1074.68|1090.96|1073.86|20
1651790050000|2022-05-05 22:34:10|1091.89|1074.79|1091.9|1074.8|1091.91|1074.81|1091.89|1074.79|3
1651790060000|2022-05-05 22:34:20|1091.94|1074.84|1092.09|1074.99|1092.36|1075.26|1091.94|1074.84|18
1651790070000|2022-05-05 22:34:30|1092.1|1075|1092.38|1075.28|1092.4|1075.3|1092.1|1075|14
1651790080000|2022-05-05 22:34:40|1092.33|1075.23|1092.42|1075.32|1092.42|1075.32|1092.33|1075.23|2
1651790090000|2022-05-05 22:34:50|1092.69|1075.59|1093.82|1076.72|1093.82|1076.72|1092.69|1075.59|19
1651790100000|2022-05-05 22:35:00|1093.83|1076.73|1093.91|1076.81|1093.93|1076.83|1093.79|1076.69|12
1651790110000|2022-05-05 22:35:10|1093.92|1076.82|1094.06|1076.96|1094.06|1076.96|1093.87|1076.77|9
1651790120000|2022-05-05 22:35:20|1093.96|1076.86|1094.05|1076.95|1094.05|1076.95|1093.96|1076.86|7
1651790130000|2022-05-05 22:35:30|1094.03|1076.93|1093.52|1076.42|1094.03|1076.93|1093.52|1076.42|11
1651790140000|2022-05-05 22:35:40|1093.53|1076.43|1093.53|1076.43|1093.59|1076.49|1093.52|1076.42|10
1651790150000|2022-05-05 22:35:50|1093.8|1076.7|1093.53|1076.43|1093.83|1076.73|1093.52|1076.42|11
1651790160000|2022-05-05 22:36:00|1093.55|1076.45|1093|1075.9|1093.81|1076.71|1092.99|1075.89|20
1651790170000|2022-05-05 22:36:10|1092.9|1075.8|1092.98|1075.88|1093|1075.9|1092.9|1075.8|6
1651790180000|2022-05-05 22:36:20|1092.9|1075.8|1093.04|1075.94|1093.04|1075.94|1092.9|1075.8|6
1651790200000|2022-05-05 22:36:40|1093.03|1075.93|1092.98|1075.88|1093.03|1075.93|1092.98|1075.88|2
1651790210000|2022-05-05 22:36:50|1092.99|1075.89|1092.98|1075.88|1092.99|1075.89|1092.98|1075.88|2
1651790220000|2022-05-05 22:37:00|1092.96|1075.86|1092.91|1075.81|1092.96|1075.86|1092.75|1075.65|4
1651790230000|2022-05-05 22:37:10|1092.69|1075.59|1092.63|1075.53|1092.89|1075.79|1092.21|1075.11|22
1651790240000|2022-05-05 22:37:20|1092.62|1075.52|1092.05|1074.95|1092.62|1075.52|1092.05|1074.95|12
1651790250000|2022-05-05 22:37:30|1092.08|1074.98|1092.08|1074.98|1092.08|1074.98|1092.08|1074.98|1
1651790260000|2022-05-05 22:37:40|1092.04|1074.94|1091.69|1074.59|1092.04|1074.94|1091.69|1074.59|11
1651790270000|2022-05-05 22:37:50|1091.81|1074.71|1090.89|1073.79|1091.86|1074.76|1090.89|1073.79|17
1651790280000|2022-05-05 22:38:00|1090.8|1073.7|1090.72|1073.62|1091.01|1073.91|1090.72|1073.62|10
1651790290000|2022-05-05 22:38:10|1090.75|1073.65|1091.03|1073.93|1091.03|1073.93|1090.75|1073.65|9
1651790300000|2022-05-05 22:38:20|1091.02|1073.92|1090.95|1073.85|1091.07|1073.97|1090.95|1073.85|7
1651790310000|2022-05-05 22:38:30|1091.02|1073.92|1089.69|1072.59|1091.02|1073.92|1089.47|1072.37|13
1651790320000|2022-05-05 22:38:40|1089.68|1072.58|1089.86|1072.76|1089.9|1072.8|1089.68|1072.58|10
1651790330000|2022-05-05 22:38:50|1089.85|1072.75|1089.69|1072.59|1089.95|1072.85|1089.64|1072.54|10
1651790340000|2022-05-05 22:39:00|1089.68|1072.58|1089.66|1072.56|1089.69|1072.59|1089.66|1072.56|14
1651790350000|2022-05-05 22:39:10|1089.48|1072.38|1089.08|1071.98|1089.48|1072.38|1089.05|1071.95|8
1651790360000|2022-05-05 22:39:20|1088.89|1071.79|1088.88|1071.78|1088.89|1071.79|1088.88|1071.78|2
1651790370000|2022-05-05 22:39:30|1088.87|1071.77|1088.89|1071.79|1088.89|1071.79|1088.87|1071.77|2
1651790380000|2022-05-05 22:39:40|1088.88|1071.78|1089.01|1071.91|1089.01|1071.91|1088.88|1071.78|6
1651790390000|2022-05-05 22:39:50|1089.05|1071.95|1089.14|1072.04|1089.14|1072.04|1089.05|1071.95|4
1651790400000|2022-05-05 22:40:00|1089.13|1072.03|1089.09|1071.99|1089.13|1072.03|1089|1071.9|8
1651790410000|2022-05-05 22:40:10|1089|1071.9|1089.73|1072.63|1089.73|1072.63|1089|1071.9|11
1651790420000|2022-05-05 22:40:20|1089.7|1072.6|1089.98|1072.88|1089.98|1072.88|1089.7|1072.6|9
1651790430000|2022-05-05 22:40:30|1089.96|1072.86|1090.04|1072.94|1090.05|1072.95|1089.96|1072.86|4
1651790440000|2022-05-05 22:40:40|1089.95|1072.85|1089.94|1072.84|1089.95|1072.85|1089.94|1072.84|2
1651790450000|2022-05-05 22:40:50|1089.91|1072.81|1089.91|1072.81|1089.91|1072.81|1089.91|1072.81|1
1651790460000|2022-05-05 22:41:00|1089.87|1072.77|1089.17|1072.07|1089.87|1072.77|1089.08|1071.98|5
1651790470000|2022-05-05 22:41:10|1089.21|1072.11|1089.39|1072.29|1089.39|1072.29|1089.17|1072.07|11
1651790490000|2022-05-05 22:41:30|1089.41|1072.31|1089.64|1072.54|1089.68|1072.58|1089.36|1072.26|13
1651790500000|2022-05-05 22:41:40|1089.63|1072.53|1089.99|1072.89|1089.99|1072.89|1089.61|1072.51|10
1651790510000|2022-05-05 22:41:50|1090|1072.9|1090.02|1072.92|1090.02|1072.92|1090|1072.9|2
1651790520000|2022-05-05 22:42:00|1090.01|1072.91|1090.02|1072.92|1090.02|1072.92|1090|1072.9|4
1651790530000|2022-05-05 22:42:10|1090|1072.9|1090.03|1072.93|1090.04|1072.94|1090|1072.9|6
1651790540000|2022-05-05 22:42:20|1090.04|1072.94|1090.04|1072.94|1090.04|1072.94|1090.03|1072.93|3
1651790550000|2022-05-05 22:42:30|1090.01|1072.91|1089.89|1072.79|1090.01|1072.91|1089.89|1072.79|14
1651790560000|2022-05-05 22:42:40|1089.9|1072.8|1090.59|1073.49|1090.59|1073.49|1089.9|1072.8|21
1651790570000|2022-05-05 22:42:50|1090.51|1073.41|1090.59|1073.49|1090.59|1073.49|1090.25|1073.15|13
1651790580000|2022-05-05 22:43:00|1090.6|1073.5|1091.41|1074.31|1091.57|1074.47|1090.6|1073.5|11
1651790590000|2022-05-05 22:43:10|1091.37|1074.27|1091.14|1074.04|1091.37|1074.27|1091.03|1073.93|16
1651790600000|2022-05-05 22:43:20|1091.15|1074.05|1091.34|1074.24|1091.34|1074.24|1091.15|1074.05|5
1651790610000|2022-05-05 22:43:30|1091.5|1074.4|1091.42|1074.32|1091.58|1074.48|1091.33|1074.23|16
1651790620000|2022-05-05 22:43:40|1091.55|1074.45|1091.01|1073.91|1091.58|1074.48|1091.01|1073.91|8
1651790630000|2022-05-05 22:43:50|1091.02|1073.92|1091.05|1073.95|1091.07|1073.97|1091.02|1073.92|3
1651790640000|2022-05-05 22:44:00|1090.88|1073.78|1090.7|1073.6|1090.88|1073.78|1090.54|1073.44|7
1651790650000|2022-05-05 22:44:10|1090.73|1073.63|1090.2|1073.1|1090.73|1073.63|1090.07|1072.97|12
1651790660000|2022-05-05 22:44:20|1090.09|1072.99|1090.08|1072.98|1090.2|1073.1|1090.06|1072.96|9
1651790670000|2022-05-05 22:44:30|1090.07|1072.97|1090.07|1072.97|1090.07|1072.97|1090.07|1072.97|1
1651790680000|2022-05-05 22:44:40|1090.2|1073.1|1090.14|1073.04|1090.2|1073.1|1090.14|1073.04|9
1651790700000|2022-05-05 22:45:00|1090.15|1073.05|1090.28|1073.18|1090.28|1073.18|1090.15|1073.05|5
1651790710000|2022-05-05 22:45:10|1090.17|1073.07|1090.85|1073.75|1090.85|1073.75|1090.17|1073.07|12
1651790720000|2022-05-05 22:45:20|1090.84|1073.74|1090.93|1073.83|1090.93|1073.83|1090.69|1073.59|7
1651790730000|2022-05-05 22:45:30|1090.86|1073.76|1090.82|1073.72|1090.89|1073.79|1090.7|1073.6|14
1651790740000|2022-05-05 22:45:40|1090.81|1073.71|1090.81|1073.71|1090.84|1073.74|1090.81|1073.71|9
1651790750000|2022-05-05 22:45:50|1090.84|1073.74|1090.72|1073.62|1090.84|1073.74|1090.69|1073.59|14
1651790760000|2022-05-05 22:46:00|1090.71|1073.61|1090.93|1073.83|1091.01|1073.91|1090.71|1073.61|12
1651790780000|2022-05-05 22:46:20|1090.88|1073.78|1090.1|1073|1090.94|1073.84|1090.09|1072.99|12
1651790790000|2022-05-05 22:46:30|1090.12|1073.02|1090.07|1072.97|1090.25|1073.15|1090.07|1072.97|5
1651790810000|2022-05-05 22:46:50|1090.04|1072.94|1090.07|1072.97|1090.07|1072.97|1089.98|1072.88|6
1651790820000|2022-05-05 22:47:00|1090.01|1072.91|1090.06|1072.96|1090.06|1072.96|1090.01|1072.91|4
1651790830000|2022-05-05 22:47:10|1090.1|1073|1090.24|1073.14|1090.33|1073.23|1090.1|1073|13
1651790860000|2022-05-05 22:47:40|1090.26|1073.16|1091.07|1073.97|1091.07|1073.97|1090.24|1073.14|13
1651790870000|2022-05-05 22:47:50|1091.08|1073.98|1091.06|1073.96|1091.08|1073.98|1090.93|1073.83|8
1651790880000|2022-05-05 22:48:00|1090.97|1073.87|1091.02|1073.92|1091.07|1073.97|1090.85|1073.75|9
1651790890000|2022-05-05 22:48:10|1091.03|1073.93|1091.04|1073.94|1091.06|1073.96|1091|1073.9|11
1651790900000|2022-05-05 22:48:20|1091.05|1073.95|1091.13|1074.03|1091.14|1074.04|1091.05|1073.95|6
1651790910000|2022-05-05 22:48:30|1091.14|1074.04|1091.07|1073.97|1091.14|1074.04|1091.07|1073.97|10
1651790920000|2022-05-05 22:48:40|1091.08|1073.98|1091.13|1074.03|1091.13|1074.03|1091.08|1073.98|2
1651790930000|2022-05-05 22:48:50|1091.14|1074.04|1091.19|1074.09|1091.44|1074.34|1091.12|1074.02|14
1651790940000|2022-05-05 22:49:00|1091.14|1074.04|1091.12|1074.02|1091.14|1074.04|1091.08|1073.98|7
1651790950000|2022-05-05 22:49:10|1091.09|1073.99|1091.12|1074.02|1091.12|1074.02|1091.09|1073.99|3
1651790960000|2022-05-05 22:49:20|1091.13|1074.03|1091.19|1074.09|1091.19|1074.09|1091.13|1074.03|2
1651790980000|2022-05-05 22:49:40|1091.18|1074.08|1091.19|1074.09|1091.19|1074.09|1091.18|1074.08|2
1651790990000|2022-05-05 22:49:50|1091.08|1073.98|1091.05|1073.95|1091.15|1074.05|1091.05|1073.95|5
1651791000000|2022-05-05 22:50:00|1091.13|1074.03|1092.58|1075.48|1092.66|1075.56|1091.13|1074.03|19
1651791010000|2022-05-05 22:50:10|1092.57|1075.47|1092.05|1074.95|1092.59|1075.49|1091.89|1074.79|9
1651791020000|2022-05-05 22:50:20|1092.04|1074.94|1091.99|1074.89|1092.04|1074.94|1091.99|1074.89|2
1651791030000|2022-05-05 22:50:30|1092|1074.9|1091.21|1074.11|1092.13|1075.03|1090.89|1073.79|27
1651791040000|2022-05-05 22:50:40|1091.19|1074.09|1091.06|1073.96|1091.19|1074.09|1091.02|1073.92|15
1651791050000|2022-05-05 22:50:50|1091.1|1074|1091.14|1074.04|1091.16|1074.06|1090.96|1073.86|17
1651791060000|2022-05-05 22:51:00|1091.26|1074.16|1091.28|1074.18|1091.28|1074.18|1091.26|1074.16|4
1651791070000|2022-05-05 22:51:10|1091.29|1074.19|1091.29|1074.19|1091.32|1074.22|1091.29|1074.19|3
1651791080000|2022-05-05 22:51:20|1091.31|1074.21|1091.31|1074.21|1091.31|1074.21|1091.31|1074.21|1
1651791100000|2022-05-05 22:51:40|1091.29|1074.19|1091.24|1074.14|1091.29|1074.19|1091.24|1074.14|2
1651791110000|2022-05-05 22:51:50|1091.2|1074.1|1090.72|1073.62|1091.2|1074.1|1090.64|1073.54|10
1651791120000|2022-05-05 22:52:00|1090.71|1073.61|1089.3|1072.2|1090.71|1073.61|1089.3|1072.2|22
1651791130000|2022-05-05 22:52:10|1089.32|1072.22|1090.05|1072.95|1090.05|1072.95|1088.94|1071.84|23
1651791140000|2022-05-05 22:52:20|1090.01|1072.91|1089.18|1072.08|1090.07|1072.97|1089.17|1072.07|22
1651791150000|2022-05-05 22:52:30|1089.17|1072.07|1089.17|1072.07|1089.17|1072.07|1089.14|1072.04|5
1651791160000|2022-05-05 22:52:40|1089.16|1072.06|1089.65|1072.55|1089.97|1072.87|1089.15|1072.05|19
1651791170000|2022-05-05 22:52:50|1089.69|1072.59|1089.07|1071.97|1089.7|1072.6|1089.03|1071.93|14
1651791180000|2022-05-05 22:53:00|1089.03|1071.93|1089.08|1071.98|1089.08|1071.98|1089.01|1071.91|5
1651791190000|2022-05-05 22:53:10|1089.13|1072.03|1089.08|1071.98|1089.13|1072.03|1089.07|1071.97|4
1651791200000|2022-05-05 22:53:20|1089.07|1071.97|1089.19|1072.09|1089.19|1072.09|1089.06|1071.96|13
1651791210000|2022-05-05 22:53:30|1089.23|1072.13|1090.05|1072.95|1090.06|1072.96|1089.22|1072.12|15
1651791220000|2022-05-05 22:53:40|1089.82|1072.72|1089.86|1072.76|1089.96|1072.86|1089.8|1072.7|9
1651791230000|2022-05-05 22:53:50|1089.85|1072.75|1089.86|1072.76|1089.87|1072.77|1089.85|1072.75|4
1651791240000|2022-05-05 22:54:00|1089.77|1072.67|1089|1071.9|1089.85|1072.75|1088.98|1071.88|13
1651791250000|2022-05-05 22:54:10|1088.99|1071.89|1087.35|1070.25|1088.99|1071.89|1087.04|1069.94|26
1651791260000|2022-05-05 22:54:20|1087.48|1070.38|1087.33|1070.23|1088.08|1070.98|1087.19|1070.09|26
1651791270000|2022-05-05 22:54:30|1087.34|1070.24|1087.69|1070.59|1087.71|1070.61|1087.3|1070.2|14
1651791280000|2022-05-05 22:54:40|1087.71|1070.61|1087.75|1070.65|1087.79|1070.69|1087.58|1070.48|13
1651791290000|2022-05-05 22:54:50|1087.78|1070.68|1087.75|1070.65|1088.02|1070.92|1087.63|1070.53|14
1651791300000|2022-05-05 22:55:00|1087.76|1070.66|1087.59|1070.49|1087.96|1070.86|1087.59|1070.49|13
1651791310000|2022-05-05 22:55:10|1087.45|1070.35|1088|1070.9|1088|1070.9|1087.11|1070.01|19
1651791320000|2022-05-05 22:55:20|1087.99|1070.89|1088.02|1070.92|1088.02|1070.92|1087.99|1070.89|5
1651791330000|2022-05-05 22:55:30|1088.03|1070.93|1088.08|1070.98|1088.12|1071.02|1088.03|1070.93|4
1651791340000|2022-05-05 22:55:40|1088.09|1070.99|1088.16|1071.06|1088.18|1071.08|1088.05|1070.95|4
1651791350000|2022-05-05 22:55:50|1088.3|1071.2|1088.74|1071.64|1088.86|1071.76|1088.3|1071.2|13
1651791360000|2022-05-05 22:56:00|1088.72|1071.62|1088.58|1071.48|1088.72|1071.62|1088.53|1071.43|9
1651791370000|2022-05-05 22:56:10|1088.55|1071.45|1088.24|1071.14|1088.66|1071.56|1088.24|1071.14|20
1651791380000|2022-05-05 22:56:20|1088.3|1071.2|1088.02|1070.92|1088.3|1071.2|1088.02|1070.92|6
1651791390000|2022-05-05 22:56:30|1088.05|1070.95|1088.05|1070.95|1088.05|1070.95|1088.05|1070.95|1
1651791400000|2022-05-05 22:56:40|1088.06|1070.96|1088.73|1071.63|1088.73|1071.63|1088.06|1070.96|10
1651791410000|2022-05-05 22:56:50|1088.72|1071.62|1089.03|1071.93|1089.1|1072|1088.71|1071.61|14
1651791420000|2022-05-05 22:57:00|1089|1071.9|1088.76|1071.66|1089.05|1071.95|1088.61|1071.51|17
1651791430000|2022-05-05 22:57:10|1088.77|1071.67|1088.73|1071.63|1088.8|1071.7|1088.73|1071.63|6
1651791440000|2022-05-05 22:57:20|1088.72|1071.62|1088.13|1071.03|1088.72|1071.62|1088.08|1070.98|9
1651791450000|2022-05-05 22:57:30|1088.12|1071.02|1088.12|1071.02|1088.12|1071.02|1088.12|1071.02|1
1651791460000|2022-05-05 22:57:40|1088.19|1071.09|1088.13|1071.03|1088.31|1071.21|1088.11|1071.01|9
1651791470000|2022-05-05 22:57:50|1088.1|1071|1088.27|1071.17|1088.71|1071.61|1088.1|1071|12
1651791480000|2022-05-05 22:58:00|1088.34|1071.24|1088.66|1071.56|1088.68|1071.58|1088.34|1071.24|10
1651791490000|2022-05-05 22:58:10|1088.64|1071.54|1088.35|1071.25|1088.68|1071.58|1088.33|1071.23|18
1651791500000|2022-05-05 22:58:20|1088.32|1071.22|1088.26|1071.16|1088.41|1071.31|1088.26|1071.16|9
1651791510000|2022-05-05 22:58:30|1088.25|1071.15|1088.29|1071.19|1088.33|1071.23|1088.2|1071.1|7
1651791520000|2022-05-05 22:58:40|1088.13|1071.03|1088.57|1071.47|1088.57|1071.47|1088.11|1071.01|6
1651791530000|2022-05-05 22:58:50|1088.59|1071.49|1088.03|1070.93|1088.68|1071.58|1088.01|1070.91|15
1651791540000|2022-05-05 22:59:00|1088|1070.9|1087.79|1070.69|1088|1070.9|1087.79|1070.69|15
1651791550000|2022-05-05 22:59:10|1087.8|1070.7|1087.17|1070.07|1087.95|1070.85|1087.17|1070.07|11
1651791560000|2022-05-05 22:59:20|1087.07|1069.97|1086.76|1069.66|1087.07|1069.97|1086.74|1069.64|12
1651791570000|2022-05-05 22:59:30|1086.79|1069.69|1087.17|1070.07|1087.35|1070.25|1086.79|1069.69|14
1651791580000|2022-05-05 22:59:40|1087.19|1070.09|1087.75|1070.65|1087.97|1070.87|1087.19|1070.09|17
1651791590000|2022-05-05 22:59:50|1087.77|1070.67|1088.25|1071.15|1088.25|1071.15|1087.72|1070.62|14
1651791600000|2022-05-05 23:00:00|1088.27|1071.17|1088.57|1071.47|1088.57|1071.47|1088.11|1071.01|15
1651791610000|2022-05-05 23:00:10|1088.64|1071.54|1088.64|1071.54|1088.71|1071.61|1088.5|1071.4|16
1651791620000|2022-05-05 23:00:20|1088.66|1071.56|1088.79|1071.69|1088.87|1071.77|1088.48|1071.38|21
1651791630000|2022-05-05 23:00:30|1088.74|1071.64|1088.81|1071.71|1088.88|1071.78|1088.61|1071.51|16
1651791640000|2022-05-05 23:00:40|1088.82|1071.72|1088.78|1071.68|1089.07|1071.97|1088.61|1071.51|16
1651791650000|2022-05-05 23:00:50|1088.96|1071.86|1088.96|1071.86|1088.98|1071.88|1088.75|1071.65|12
1651791660000|2022-05-05 23:01:00|1088.88|1071.78|1088.98|1071.88|1088.98|1071.88|1088.88|1071.78|13
1651791670000|2022-05-05 23:01:10|1088.97|1071.87|1088.93|1071.83|1088.97|1071.87|1088.87|1071.77|4
1651791680000|2022-05-05 23:01:20|1088.77|1071.67|1088.74|1071.64|1088.77|1071.67|1088.64|1071.54|5
1651791690000|2022-05-05 23:01:30|1088.75|1071.65|1088.92|1071.82|1088.92|1071.82|1088.72|1071.62|13
1651791700000|2022-05-05 23:01:40|1088.9|1071.8|1089.56|1072.46|1089.56|1072.46|1088.9|1071.8|22
1651791710000|2022-05-05 23:01:50|1089.57|1072.47|1089.61|1072.51|1089.61|1072.51|1089.57|1072.47|3
1651791720000|2022-05-05 23:02:00|1089.95|1072.85|1090.1|1073|1090.17|1073.07|1089.85|1072.75|6
1651791730000|2022-05-05 23:02:10|1090.11|1073.01|1091.36|1074.26|1091.83|1074.73|1090.11|1073.01|26
1651791740000|2022-05-05 23:02:20|1091.17|1074.07|1091.12|1074.02|1091.3|1074.2|1091.12|1074.02|7
1651791750000|2022-05-05 23:02:30|1091.14|1074.04|1091.11|1074.01|1091.14|1074.04|1090.8|1073.7|17
1651791760000|2022-05-05 23:02:40|1091.06|1073.96|1090.92|1073.82|1091.06|1073.96|1090.81|1073.71|14
1651791770000|2022-05-05 23:02:50|1090.93|1073.83|1091.14|1074.04|1091.16|1074.06|1090.93|1073.83|17
1651791780000|2022-05-05 23:03:00|1091.2|1074.1|1091.14|1074.04|1091.2|1074.1|1091.14|1074.04|2
1651791790000|2022-05-05 23:03:10|1091.12|1074.02|1091.06|1073.96|1091.12|1074.02|1091.04|1073.94|6
1651791800000|2022-05-05 23:03:20|1091.09|1073.99|1091.09|1073.99|1091.1|1074|1091.09|1073.99|7
1651791810000|2022-05-05 23:03:30|1091.08|1073.98|1091.08|1073.98|1091.08|1073.98|1091.08|1073.98|1
1651791820000|2022-05-05 23:03:40|1091.07|1073.97|1091.05|1073.95|1091.07|1073.97|1091.05|1073.95|4
1651791830000|2022-05-05 23:03:50|1091.06|1073.96|1091.1|1074|1091.12|1074.02|1091.02|1073.92|9
1651791840000|2022-05-05 23:04:00|1091.07|1073.97|1091.01|1073.91|1091.1|1074|1091.01|1073.91|6
1651791850000|2022-05-05 23:04:10|1091|1073.9|1090.99|1073.89|1091|1073.9|1090.99|1073.89|2
1651791860000|2022-05-05 23:04:20|1091.01|1073.91|1091.05|1073.95|1091.08|1073.98|1091.01|1073.91|10
1651791870000|2022-05-05 23:04:30|1091.03|1073.93|1091.06|1073.96|1091.08|1073.98|1090.97|1073.87|12
1651791880000|2022-05-05 23:04:40|1091.02|1073.92|1091.04|1073.94|1091.05|1073.95|1090.86|1073.76|11
1651791890000|2022-05-05 23:04:50|1091.01|1073.91|1090.45|1073.35|1091.08|1073.98|1090.44|1073.34|11
1651791900000|2022-05-05 23:05:00|1090.46|1073.36|1090.8|1073.7|1090.83|1073.73|1090.46|1073.36|9
1651791910000|2022-05-05 23:05:10|1090.78|1073.68|1090.85|1073.75|1090.85|1073.75|1090.78|1073.68|12
1651791920000|2022-05-05 23:05:20|1090.84|1073.74|1090.78|1073.68|1090.85|1073.75|1090.78|1073.68|10
1651791930000|2022-05-05 23:05:30|1090.84|1073.74|1090.85|1073.75|1090.85|1073.75|1090.74|1073.64|8
1651791940000|2022-05-05 23:05:40|1090.86|1073.76|1090.85|1073.75|1090.86|1073.76|1090.85|1073.75|2
1651791950000|2022-05-05 23:05:50|1090.86|1073.76|1090.7|1073.6|1090.87|1073.77|1090.7|1073.6|8
1651791960000|2022-05-05 23:06:00|1090.73|1073.63|1090.7|1073.6|1090.73|1073.63|1090.5|1073.4|16
1651791970000|2022-05-05 23:06:10|1090.68|1073.58|1091.01|1073.91|1091.01|1073.91|1090.68|1073.58|5
1651791980000|2022-05-05 23:06:20|1091.11|1074.01|1091.56|1074.46|1091.63|1074.53|1091.11|1074.01|14
1651791990000|2022-05-05 23:06:30|1091.54|1074.44|1091.19|1074.09|1091.57|1074.47|1091.11|1074.01|11
1651792000000|2022-05-05 23:06:40|1091.13|1074.03|1091.09|1073.99|1091.13|1074.03|1091.09|1073.99|2
1651792010000|2022-05-05 23:06:50|1091.1|1074|1091.13|1074.03|1091.13|1074.03|1091.1|1074|2
1651792020000|2022-05-05 23:07:00|1091.15|1074.05|1091.14|1074.04|1091.15|1074.05|1091.08|1073.98|6
1651792030000|2022-05-05 23:07:10|1091.1|1074|1091.11|1074.01|1091.15|1074.05|1091.1|1074|7
1651792040000|2022-05-05 23:07:20|1091.13|1074.03|1091.54|1074.44|1091.55|1074.45|1091.12|1074.02|8
1651792050000|2022-05-05 23:07:30|1091.55|1074.45|1092.55|1075.45|1092.55|1075.45|1091.55|1074.45|14
1651792060000|2022-05-05 23:07:40|1092.58|1075.48|1093.77|1076.67|1093.84|1076.74|1092.58|1075.48|20
1651792070000|2022-05-05 23:07:50|1093.8|1076.7|1094.75|1077.65|1094.89|1077.79|1093.8|1076.7|19
1651792080000|2022-05-05 23:08:00|1094.91|1077.81|1095.98|1078.88|1095.98|1078.88|1094.91|1077.81|27
1651792090000|2022-05-05 23:08:10|1095.95|1078.85|1096.06|1078.96|1096.06|1078.96|1095.95|1078.85|6
1651792100000|2022-05-05 23:08:20|1096.04|1078.94|1096.04|1078.94|1096.04|1078.94|1096.04|1078.94|1
1651792110000|2022-05-05 23:08:30|1095.9|1078.8|1095.9|1078.8|1095.9|1078.8|1095.9|1078.8|1
1651792120000|2022-05-05 23:08:40|1095.78|1078.68|1095.96|1078.86|1095.96|1078.86|1095.05|1077.95|21
1651792130000|2022-05-05 23:08:50|1095.99|1078.89|1096.09|1078.99|1096.09|1078.99|1095.99|1078.89|3
1651792140000|2022-05-05 23:09:00|1096.06|1078.96|1096.93|1079.83|1096.93|1079.83|1096.01|1078.91|13
1651792150000|2022-05-05 23:09:10|1096.94|1079.84|1096.99|1079.89|1096.99|1079.89|1096.91|1079.81|5
1651792160000|2022-05-05 23:09:20|1097|1079.9|1097.12|1080.02|1097.12|1080.02|1097|1079.9|6
1651792180000|2022-05-05 23:09:40|1097.11|1080.01|1097.19|1080.09|1097.2|1080.1|1097.11|1080.01|6
1651792190000|2022-05-05 23:09:50|1097.2|1080.1|1097.18|1080.08|1097.2|1080.1|1097.17|1080.07|4
1651792200000|2022-05-05 23:10:00|1097.27|1080.17|1098.01|1080.91|1098.01|1080.91|1097.2|1080.1|12
1651792210000|2022-05-05 23:10:10|1098|1080.9|1098|1080.9|1098|1080.9|1098|1080.9|1
1651792220000|2022-05-05 23:10:20|1098.02|1080.92|1097.92|1080.82|1098.04|1080.94|1097.91|1080.81|7
1651792230000|2022-05-05 23:10:30|1097.98|1080.88|1097.15|1080.05|1098.01|1080.91|1097.05|1079.95|16
1651792240000|2022-05-05 23:10:40|1097.05|1079.95|1096.93|1079.83|1097.05|1079.95|1096.93|1079.83|4
1651792250000|2022-05-05 23:10:50|1096.94|1079.84|1096.11|1079.01|1096.94|1079.84|1096.11|1079.01|12
1651792260000|2022-05-05 23:11:00|1096.06|1078.96|1095.2|1078.1|1096.06|1078.96|1095.15|1078.05|15
1651792270000|2022-05-05 23:11:10|1095.17|1078.07|1095.48|1078.38|1095.51|1078.41|1095.17|1078.07|5
1651792280000|2022-05-05 23:11:20|1095.51|1078.41|1095.21|1078.11|1095.51|1078.41|1095.18|1078.08|13
1651792290000|2022-05-05 23:11:30|1095.2|1078.1|1094.95|1077.85|1095.2|1078.1|1094.91|1077.81|12
1651792300000|2022-05-05 23:11:40|1094.98|1077.88|1095.2|1078.1|1095.3|1078.2|1094.98|1077.88|13
1651792310000|2022-05-05 23:11:50|1094.86|1077.76|1094.99|1077.89|1095|1077.9|1094.85|1077.75|9
1651792320000|2022-05-05 23:12:00|1094.97|1077.87|1094.77|1077.67|1094.97|1077.87|1094.68|1077.58|16
1651792330000|2022-05-05 23:12:10|1094.82|1077.72|1094.77|1077.67|1094.82|1077.72|1094.77|1077.67|8
1651792340000|2022-05-05 23:12:20|1094.82|1077.72|1094.02|1076.92|1094.82|1077.72|1093.98|1076.88|21
1651792350000|2022-05-05 23:12:30|1093.95|1076.85|1094.04|1076.94|1094.04|1076.94|1093.95|1076.85|5
1651792370000|2022-05-05 23:12:50|1094.09|1076.99|1094.09|1076.99|1094.09|1076.99|1094.09|1076.99|1
1651792380000|2022-05-05 23:13:00|1094.11|1077.01|1093.86|1076.76|1094.11|1077.01|1093.78|1076.68|16
1651792390000|2022-05-05 23:13:10|1093.76|1076.66|1093.77|1076.67|1093.78|1076.68|1093.57|1076.47|12
1651792400000|2022-05-05 23:13:20|1093.76|1076.66|1094.07|1076.97|1094.08|1076.98|1093.59|1076.49|18
1651792410000|2022-05-05 23:13:30|1094.06|1076.96|1094.69|1077.59|1094.92|1077.82|1094.06|1076.96|26
1651792420000|2022-05-05 23:13:40|1094.67|1077.57|1094.84|1077.74|1094.86|1077.76|1094.67|1077.57|6
1651792430000|2022-05-05 23:13:50|1094.83|1077.73|1094.73|1077.63|1094.83|1077.73|1094.57|1077.47|10
1651792440000|2022-05-05 23:14:00|1095|1077.9|1094.68|1077.58|1095|1077.9|1094.62|1077.52|13
1651792450000|2022-05-05 23:14:10|1094.59|1077.49|1094.61|1077.51|1094.72|1077.62|1094.59|1077.49|9
1651792460000|2022-05-05 23:14:20|1094.6|1077.5|1094.91|1077.81|1095|1077.9|1094.55|1077.45|16
1651792470000|2022-05-05 23:14:30|1094.96|1077.86|1097.44|1080.34|1097.44|1080.34|1094.96|1077.86|26
1651792480000|2022-05-05 23:14:40|1097.6|1080.5|1098.82|1081.72|1099.83|1082.73|1097.6|1080.5|33
1651792490000|2022-05-05 23:14:50|1098.35|1081.25|1098.65|1081.55|1099.48|1082.38|1098.34|1081.24|21
1651792500000|2022-05-05 23:15:00|1098.67|1081.57|1100.35|1083.25|1100.35|1083.25|1098.67|1081.57|26
1651792510000|2022-05-05 23:15:10|1100.36|1083.26|1101.68|1084.58|1101.68|1084.58|1100.31|1083.21|28
1651792520000|2022-05-05 23:15:20|1101.72|1084.62|1101.69|1084.59|1101.9|1084.8|1101.67|1084.57|6
1651792530000|2022-05-05 23:15:30|1101.7|1084.6|1100.38|1083.28|1101.7|1084.6|1100.37|1083.27|20
1651792540000|2022-05-05 23:15:40|1100.43|1083.33|1100.39|1083.29|1100.43|1083.33|1100.28|1083.18|13
1651792550000|2022-05-05 23:15:50|1100.65|1083.55|1100.65|1083.55|1100.65|1083.55|1100.37|1083.27|19
1651792560000|2022-05-05 23:16:00|1100.3|1083.2|1100.03|1082.93|1100.3|1083.2|1100.02|1082.92|18
1651792570000|2022-05-05 23:16:10|1100.02|1082.92|1100.53|1083.43|1100.63|1083.53|1100.02|1082.92|24
1651792580000|2022-05-05 23:16:20|1100.75|1083.65|1100.61|1083.51|1100.75|1083.65|1100.12|1083.02|26
1651792590000|2022-05-05 23:16:30|1100.66|1083.56|1100.55|1083.45|1100.71|1083.61|1100.48|1083.38|20
1651792600000|2022-05-05 23:16:40|1100.54|1083.44|1101.1|1084|1101.1|1084|1100.47|1083.37|11
1651792610000|2022-05-05 23:16:50|1100.91|1083.81|1100.7|1083.6|1100.95|1083.85|1100.7|1083.6|12
1651792620000|2022-05-05 23:17:00|1100.66|1083.56|1100.92|1083.82|1101|1083.9|1100.66|1083.56|9
1651792630000|2022-05-05 23:17:10|1100.94|1083.84|1101.04|1083.94|1101.04|1083.94|1100.94|1083.84|5
1651792640000|2022-05-05 23:17:20|1101.05|1083.95|1101.19|1084.09|1101.65|1084.55|1101|1083.9|21
1651792650000|2022-05-05 23:17:30|1101.2|1084.1|1100.85|1083.75|1101.2|1084.1|1100.85|1083.75|8
1651792660000|2022-05-05 23:17:40|1100.87|1083.77|1100.94|1083.84|1101|1083.9|1100.87|1083.77|15
1651792670000|2022-05-05 23:17:50|1101|1083.9|1100.96|1083.86|1101|1083.9|1100.93|1083.83|13
1651792680000|2022-05-05 23:18:00|1100.93|1083.83|1101.03|1083.93|1101.03|1083.93|1100.92|1083.82|8
1651792690000|2022-05-05 23:18:10|1100.99|1083.89|1101.05|1083.95|1101.05|1083.95|1100.99|1083.89|4
1651792700000|2022-05-05 23:18:20|1101.01|1083.91|1100.37|1083.27|1101.02|1083.92|1100.3|1083.2|14
1651792710000|2022-05-05 23:18:30|1100.35|1083.25|1100.11|1083.01|1100.35|1083.25|1100.08|1082.98|7
1651792720000|2022-05-05 23:18:40|1100.1|1083|1099.9|1082.8|1100.14|1083.04|1099.89|1082.79|19
1651792730000|2022-05-05 23:18:50|1099.93|1082.83|1099.47|1082.37|1099.97|1082.87|1099.47|1082.37|8
1651792740000|2022-05-05 23:19:00|1099.36|1082.26|1099.2|1082.1|1099.36|1082.26|1099.18|1082.08|6
1651792750000|2022-05-05 23:19:10|1099.19|1082.09|1098.12|1081.02|1099.19|1082.09|1098.09|1080.99|24
1651792760000|2022-05-05 23:19:20|1098.09|1080.99|1097.78|1080.68|1098.09|1080.99|1097.78|1080.68|5
1651792770000|2022-05-05 23:19:30|1097.76|1080.66|1096.99|1079.89|1097.76|1080.66|1096.95|1079.85|16
1651792780000|2022-05-05 23:19:40|1096.96|1079.86|1096.53|1079.43|1096.96|1079.86|1096.53|1079.43|11
1651792790000|2022-05-05 23:19:50|1096.24|1079.14|1095.39|1078.29|1096.24|1079.14|1095.37|1078.27|15
1651792800000|2022-05-05 23:20:00|1095.35|1078.25|1095.15|1078.05|1095.35|1078.25|1095.15|1078.05|9
1651792810000|2022-05-05 23:20:10|1095.17|1078.07|1094.05|1076.95|1095.17|1078.07|1094.05|1076.95|13
1651792820000|2022-05-05 23:20:20|1094.09|1076.99|1093.28|1076.18|1094.09|1076.99|1093.27|1076.17|16
1651792830000|2022-05-05 23:20:30|1093.31|1076.21|1093.05|1075.95|1093.68|1076.58|1093.03|1075.93|12
1651792840000|2022-05-05 23:20:40|1093.04|1075.94|1093.43|1076.33|1093.43|1076.33|1093.02|1075.92|9
1651792850000|2022-05-05 23:20:50|1093.34|1076.24|1093.38|1076.28|1093.99|1076.89|1093.34|1076.24|14
1651792860000|2022-05-05 23:21:00|1093.39|1076.29|1093.63|1076.53|1093.9|1076.8|1093.39|1076.29|12
1651792870000|2022-05-05 23:21:10|1093.62|1076.52|1094.04|1076.94|1094.04|1076.94|1093.62|1076.52|4
1651792880000|2022-05-05 23:21:20|1094.02|1076.92|1093.86|1076.76|1094.02|1076.92|1093.86|1076.76|3
1651792890000|2022-05-05 23:21:30|1093.87|1076.77|1093.98|1076.88|1093.98|1076.88|1093.77|1076.67|8
1651792900000|2022-05-05 23:21:40|1094.42|1077.32|1094.91|1077.81|1094.94|1077.84|1094.41|1077.31|13
1651792920000|2022-05-05 23:22:00|1094.96|1077.86|1094.66|1077.56|1094.96|1077.86|1094.61|1077.51|8
1651792930000|2022-05-05 23:22:10|1094.67|1077.57|1094.56|1077.46|1094.67|1077.57|1094.47|1077.37|5
1651792940000|2022-05-05 23:22:20|1094.48|1077.38|1094.74|1077.64|1094.74|1077.64|1094.48|1077.38|4
1651792950000|2022-05-05 23:22:30|1094.81|1077.71|1094.97|1077.87|1095.02|1077.92|1094.81|1077.71|5
1651792960000|2022-05-05 23:22:40|1095.05|1077.95|1095.04|1077.94|1095.05|1077.95|1095.04|1077.94|2
1651792980000|2022-05-05 23:23:00|1094.98|1077.88|1094.82|1077.72|1094.98|1077.88|1094.73|1077.63|4
1651792990000|2022-05-05 23:23:10|1094.97|1077.87|1094.97|1077.87|1094.97|1077.87|1094.97|1077.87|1
1651793000000|2022-05-05 23:23:20|1094.9|1077.8|1094.9|1077.8|1094.9|1077.8|1094.9|1077.8|1
1651793010000|2022-05-05 23:23:30|1094.81|1077.71|1094.9|1077.8|1094.9|1077.8|1094.81|1077.71|3
1651793020000|2022-05-05 23:23:40|1095.05|1077.95|1095.01|1077.91|1095.05|1077.95|1095.01|1077.91|4
1651793030000|2022-05-05 23:23:50|1095.04|1077.94|1095.61|1078.51|1095.61|1078.51|1095.04|1077.94|9
1651793040000|2022-05-05 23:24:00|1095.63|1078.53|1096.63|1079.53|1096.63|1079.53|1095.63|1078.53|17
1651793050000|2022-05-05 23:24:10|1096.81|1079.71|1097.06|1079.96|1097.06|1079.96|1096.7|1079.6|3
1651793060000|2022-05-05 23:24:20|1097.07|1079.97|1097.07|1079.97|1097.07|1079.97|1097.07|1079.97|1
1651793070000|2022-05-05 23:24:30|1097.05|1079.95|1097.73|1080.63|1097.73|1080.63|1097.01|1079.91|10
1651793080000|2022-05-05 23:24:40|1097.63|1080.53|1097.13|1080.03|1097.63|1080.53|1097.07|1079.97|13
1651793100000|2022-05-05 23:25:00|1097.14|1080.04|1095.99|1078.89|1097.14|1080.04|1095.99|1078.89|23
1651793110000|2022-05-05 23:25:10|1096|1078.9|1095.77|1078.67|1096.3|1079.2|1095.77|1078.67|25
1651793120000|2022-05-05 23:25:20|1095.74|1078.64|1096.51|1079.41|1096.51|1079.41|1095.69|1078.59|13
1651793130000|2022-05-05 23:25:30|1096.47|1079.37|1097|1079.9|1097.15|1080.05|1096.47|1079.37|12
1651793140000|2022-05-05 23:25:40|1097.01|1079.91|1097.46|1080.36|1097.46|1080.36|1097.01|1079.91|9
1651793150000|2022-05-05 23:25:50|1097.85|1080.75|1098.71|1081.61|1098.71|1081.61|1097.85|1080.75|20
1651793160000|2022-05-05 23:26:00|1098.6|1081.5|1099.05|1081.95|1099.08|1081.98|1098.6|1081.5|17
1651793170000|2022-05-05 23:26:10|1098.83|1081.73|1099.03|1081.93|1099.05|1081.95|1098.83|1081.73|13
1651793180000|2022-05-05 23:26:20|1099.05|1081.95|1099.04|1081.94|1099.05|1081.95|1099.02|1081.92|12
1651793190000|2022-05-05 23:26:30|1099.05|1081.95|1098.88|1081.78|1099.05|1081.95|1098.49|1081.39|19
1651793200000|2022-05-05 23:26:40|1098.87|1081.77|1098.59|1081.49|1098.87|1081.77|1098.59|1081.49|13
1651793210000|2022-05-05 23:26:50|1098.92|1081.82|1098.92|1081.82|1098.92|1081.82|1098.81|1081.71|5
1651793220000|2022-05-05 23:27:00|1099.03|1081.93|1098.91|1081.81|1099.03|1081.93|1098.91|1081.81|7
1651793230000|2022-05-05 23:27:10|1098.9|1081.8|1098.78|1081.68|1098.9|1081.8|1098.58|1081.48|14
1651793240000|2022-05-05 23:27:20|1098.79|1081.69|1099.03|1081.93|1099.15|1082.05|1098.79|1081.69|9
1651793250000|2022-05-05 23:27:30|1099.04|1081.94|1099.05|1081.95|1099.05|1081.95|1099.01|1081.91|9
1651793260000|2022-05-05 23:27:40|1099.08|1081.98|1098.96|1081.86|1099.08|1081.98|1098.93|1081.83|5
1651793270000|2022-05-05 23:27:50|1098.99|1081.89|1099.05|1081.95|1099.05|1081.95|1098.99|1081.89|2
1651793280000|2022-05-05 23:28:00|1098.94|1081.84|1098.78|1081.68|1098.94|1081.84|1098.75|1081.65|6
1651793290000|2022-05-05 23:28:10|1098.8|1081.7|1098.36|1081.26|1098.8|1081.7|1098.36|1081.26|8
1651793300000|2022-05-05 23:28:20|1098.28|1081.18|1098.06|1080.96|1098.56|1081.46|1097.92|1080.82|25
1651793310000|2022-05-05 23:28:30|1097.97|1080.87|1098.53|1081.43|1098.71|1081.61|1097.97|1080.87|22
1651793320000|2022-05-05 23:28:40|1098.54|1081.44|1098.6|1081.5|1098.7|1081.6|1098.5|1081.4|15
1651793330000|2022-05-05 23:28:50|1098.59|1081.49|1098.59|1081.49|1098.59|1081.49|1098.49|1081.39|9
1651793340000|2022-05-05 23:29:00|1098.56|1081.46|1098.72|1081.62|1098.75|1081.65|1098.56|1081.46|8
1651793350000|2022-05-05 23:29:10|1098.71|1081.61|1098.75|1081.65|1098.75|1081.65|1098.71|1081.61|3
1651793360000|2022-05-05 23:29:20|1098.76|1081.66|1099.41|1082.31|1099.41|1082.31|1098.75|1081.65|12
1651793370000|2022-05-05 23:29:30|1099.43|1082.33|1099.73|1082.63|1099.73|1082.63|1099.16|1082.06|14
1651793380000|2022-05-05 23:29:40|1099.39|1082.29|1098.7|1081.6|1099.41|1082.31|1098.67|1081.57|23
1651793390000|2022-05-05 23:29:50|1098.73|1081.63|1098.9|1081.8|1098.9|1081.8|1098.73|1081.63|14
1651793400000|2022-05-05 23:30:00|1098.81|1081.71|1098.75|1081.65|1099|1081.9|1098.75|1081.65|14
1651793410000|2022-05-05 23:30:10|1098.72|1081.62|1097.94|1080.84|1098.72|1081.62|1097.9|1080.8|15
1651793420000|2022-05-05 23:30:20|1097.32|1080.22|1097.11|1080.01|1097.5|1080.4|1097.1|1080|10
1651793430000|2022-05-05 23:30:30|1097.12|1080.02|1097.43|1080.33|1097.66|1080.56|1097.02|1079.92|20
1651793440000|2022-05-05 23:30:40|1097.45|1080.35|1097.83|1080.73|1097.83|1080.73|1097.43|1080.33|10
1651793450000|2022-05-05 23:30:50|1097.85|1080.75|1098.36|1081.26|1098.39|1081.29|1097.85|1080.75|10
1651793460000|2022-05-05 23:31:00|1098.24|1081.14|1098.72|1081.62|1098.83|1081.73|1098.24|1081.14|16
1651793470000|2022-05-05 23:31:10|1098.67|1081.57|1098.86|1081.76|1098.95|1081.85|1098.54|1081.44|20
1651793480000|2022-05-05 23:31:20|1098.87|1081.77|1098.89|1081.79|1098.91|1081.81|1098.77|1081.67|11
1651793490000|2022-05-05 23:31:30|1098.91|1081.81|1099.04|1081.94|1099.04|1081.94|1098.89|1081.79|6
1651793500000|2022-05-05 23:31:40|1098.95|1081.85|1098.85|1081.75|1099|1081.9|1098.83|1081.73|11
1651793510000|2022-05-05 23:31:50|1098.84|1081.74|1097.99|1080.89|1098.84|1081.74|1097.74|1080.64|25
1651793520000|2022-05-05 23:32:00|1097.98|1080.88|1098.84|1081.74|1098.96|1081.86|1097.95|1080.85|22
1651793530000|2022-05-05 23:32:10|1098.85|1081.75|1098.81|1081.71|1099.03|1081.93|1098.81|1081.71|12
1651793540000|2022-05-05 23:32:20|1098.84|1081.74|1098.09|1080.99|1098.84|1081.74|1097.99|1080.89|17
1651793560000|2022-05-05 23:32:40|1098|1080.9|1098|1080.9|1098|1080.9|1097.96|1080.86|5
1651793570000|2022-05-05 23:32:50|1098.1|1081|1098.1|1081|1098.1|1081|1098.1|1081|1
1651793580000|2022-05-05 23:33:00|1098.15|1081.05|1098.76|1081.66|1098.76|1081.66|1098.12|1081.02|10
1651793590000|2022-05-05 23:33:10|1098.74|1081.64|1099.06|1081.96|1099.06|1081.96|1098.74|1081.64|8
1651793600000|2022-05-05 23:33:20|1099.08|1081.98|1099.48|1082.38|1099.48|1082.38|1099.08|1081.98|17
1651793620000|2022-05-05 23:33:40|1099.39|1082.29|1098.96|1081.86|1099.39|1082.29|1098.67|1081.57|16
1651793630000|2022-05-05 23:33:50|1098.93|1081.83|1098.87|1081.77|1098.93|1081.83|1098.87|1081.77|6
1651793640000|2022-05-05 23:34:00|1098.76|1081.66|1098.76|1081.66|1098.76|1081.66|1098.74|1081.64|5
1651793650000|2022-05-05 23:34:10|1098.75|1081.65|1098.75|1081.65|1098.86|1081.76|1098.67|1081.57|5
1651793660000|2022-05-05 23:34:20|1098.74|1081.64|1098.03|1080.93|1098.74|1081.64|1097.88|1080.78|13
1651793670000|2022-05-05 23:34:30|1097.99|1080.89|1097.84|1080.74|1098|1080.9|1097.72|1080.62|7
1651793680000|2022-05-05 23:34:40|1097.88|1080.78|1098|1080.9|1098|1080.9|1097.87|1080.77|5
1651793700000|2022-05-05 23:35:00|1097.93|1080.83|1097.87|1080.77|1097.93|1080.83|1097.86|1080.76|6
1651793710000|2022-05-05 23:35:10|1097.85|1080.75|1097.3|1080.2|1097.86|1080.76|1097.3|1080.2|11
1651793720000|2022-05-05 23:35:20|1097.27|1080.17|1097.07|1079.97|1097.3|1080.2|1097.04|1079.94|8
1651793730000|2022-05-05 23:35:30|1097.05|1079.95|1097.08|1079.98|1097.08|1079.98|1096.84|1079.74|9
1651793740000|2022-05-05 23:35:40|1097.09|1079.99|1097.1|1080|1097.1|1080|1097.09|1079.99|2
1651793750000|2022-05-05 23:35:50|1097.14|1080.04|1097.11|1080.01|1097.14|1080.04|1097.11|1080.01|3
1651793760000|2022-05-05 23:36:00|1097.15|1080.05|1097.07|1079.97|1097.15|1080.05|1097.07|1079.97|2
1651793770000|2022-05-05 23:36:10|1097.04|1079.94|1097.78|1080.68|1097.82|1080.72|1097.04|1079.94|14
1651793780000|2022-05-05 23:36:20|1097.81|1080.71|1098.47|1081.37|1098.47|1081.37|1097.81|1080.71|9
1651793790000|2022-05-05 23:36:30|1098.69|1081.59|1098.4|1081.3|1098.69|1081.59|1098.35|1081.25|7
1651793800000|2022-05-05 23:36:40|1098.38|1081.28|1098.6|1081.5|1098.6|1081.5|1098.15|1081.05|15
1651793810000|2022-05-05 23:36:50|1098.52|1081.42|1098.53|1081.43|1098.56|1081.46|1098.52|1081.42|3
1651793820000|2022-05-05 23:37:00|1098.54|1081.44|1098.75|1081.65|1098.8|1081.7|1098.54|1081.44|5
1651793830000|2022-05-05 23:37:10|1098.74|1081.64|1098.91|1081.81|1098.99|1081.89|1098.74|1081.64|12
1651793840000|2022-05-05 23:37:20|1099.01|1081.91|1099.04|1081.94|1099.04|1081.94|1099.01|1081.91|2
1651793850000|2022-05-05 23:37:30|1098.88|1081.78|1099.01|1081.91|1099.01|1081.91|1098.88|1081.78|5
1651793860000|2022-05-05 23:37:40|1099.02|1081.92|1098.9|1081.8|1099.02|1081.92|1098.82|1081.72|8
1651793870000|2022-05-05 23:37:50|1099.01|1081.91|1099.04|1081.94|1099.06|1081.96|1098.98|1081.88|9
1651793890000|2022-05-05 23:38:10|1099|1081.9|1099.28|1082.18|1099.44|1082.34|1098.98|1081.88|8
1651793900000|2022-05-05 23:38:20|1099.04|1081.94|1098.7|1081.6|1099.04|1081.94|1098.7|1081.6|8
1651793910000|2022-05-05 23:38:30|1098.68|1081.58|1098.07|1080.97|1098.68|1081.58|1098.06|1080.96|8
1651793920000|2022-05-05 23:38:40|1098.06|1080.96|1097.87|1080.77|1098.06|1080.96|1097.42|1080.32|21
1651793930000|2022-05-05 23:38:50|1097.61|1080.51|1098.15|1081.05|1098.17|1081.07|1097.61|1080.51|17
1651793940000|2022-05-05 23:39:00|1098.16|1081.06|1098.51|1081.41|1098.73|1081.63|1098.15|1081.05|10
1651793950000|2022-05-05 23:39:10|1098.64|1081.54|1098|1080.9|1098.64|1081.54|1097.99|1080.89|10
1651793960000|2022-05-05 23:39:20|1098.05|1080.95|1097.88|1080.78|1098.05|1080.95|1097.87|1080.77|4
1651793970000|2022-05-05 23:39:30|1097.87|1080.77|1097.67|1080.57|1097.87|1080.77|1097.63|1080.53|9
1651793980000|2022-05-05 23:39:40|1097.68|1080.58|1097.71|1080.61|1097.83|1080.73|1097.68|1080.58|10
1651793990000|2022-05-05 23:39:50|1097.44|1080.34|1097.76|1080.66|1097.76|1080.66|1097.44|1080.34|13
1651794000000|2022-05-05 23:40:00|1097.71|1080.61|1097.02|1079.92|1097.71|1080.61|1097.02|1079.92|16
1651794010000|2022-05-05 23:40:10|1097.04|1079.94|1096.85|1079.75|1097.04|1079.94|1096.82|1079.72|9
1651794020000|2022-05-05 23:40:20|1096.79|1079.69|1096.54|1079.44|1096.79|1079.69|1096.54|1079.44|7
1651794030000|2022-05-05 23:40:30|1096.51|1079.41|1096.27|1079.17|1096.51|1079.41|1096.09|1078.99|10
1651794040000|2022-05-05 23:40:40|1096.28|1079.18|1096.76|1079.66|1096.77|1079.67|1096.28|1079.18|8
1651794050000|2022-05-05 23:40:50|1096.75|1079.65|1096.7|1079.6|1096.77|1079.67|1096.64|1079.54|6
1651794060000|2022-05-05 23:41:00|1096.87|1079.77|1097.59|1080.49|1097.59|1080.49|1096.87|1079.77|14
1651794070000|2022-05-05 23:41:10|1097.6|1080.5|1097.83|1080.73|1097.89|1080.79|1097.6|1080.5|9
1651794080000|2022-05-05 23:41:20|1097.92|1080.82|1098.29|1081.19|1098.38|1081.28|1097.92|1080.82|5
1651794090000|2022-05-05 23:41:30|1098.42|1081.32|1098.29|1081.19|1098.42|1081.32|1098.29|1081.19|3
1651794100000|2022-05-05 23:41:40|1098.54|1081.44|1098.82|1081.72|1098.82|1081.72|1098.52|1081.42|9
1651794110000|2022-05-05 23:41:50|1098.77|1081.67|1098.42|1081.32|1098.77|1081.67|1098.38|1081.28|8
1651794120000|2022-05-05 23:42:00|1098.4|1081.3|1098.47|1081.37|1098.49|1081.39|1098.38|1081.28|14
1651794130000|2022-05-05 23:42:10|1098.39|1081.29|1098.88|1081.78|1098.88|1081.78|1098.39|1081.29|10
1651794140000|2022-05-05 23:42:20|1098.91|1081.81|1098.65|1081.55|1098.94|1081.84|1098.64|1081.54|6
1651794150000|2022-05-05 23:42:30|1098.66|1081.56|1098.65|1081.55|1098.66|1081.56|1098.65|1081.55|2
1651794170000|2022-05-05 23:42:50|1098.84|1081.74|1097.96|1080.86|1098.84|1081.74|1097.96|1080.86|5
1651794180000|2022-05-05 23:43:00|1097.91|1080.81|1097.8|1080.7|1097.91|1080.81|1097.61|1080.51|13
1651794190000|2022-05-05 23:43:10|1097.79|1080.69|1097.99|1080.89|1097.99|1080.89|1097.56|1080.46|9
1651794210000|2022-05-05 23:43:30|1097.91|1080.81|1097.92|1080.82|1097.93|1080.83|1097.91|1080.81|3
1651794220000|2022-05-05 23:43:40|1098|1080.9|1098|1080.9|1098|1080.9|1098|1080.9|1
1651794230000|2022-05-05 23:43:50|1097.99|1080.89|1097.99|1080.89|1097.99|1080.89|1097.99|1080.89|1
1651794240000|2022-05-05 23:44:00|1098|1080.9|1098.03|1080.93|1098.03|1080.93|1097.93|1080.83|6
1651794250000|2022-05-05 23:44:10|1098.04|1080.94|1098.44|1081.34|1098.44|1081.34|1098.04|1080.94|11
1651794260000|2022-05-05 23:44:20|1098.42|1081.32|1098.41|1081.31|1098.42|1081.32|1098.4|1081.3|6
1651794270000|2022-05-05 23:44:30|1098.39|1081.29|1098.37|1081.27|1098.39|1081.29|1098.34|1081.24|3
1651794280000|2022-05-05 23:44:40|1098.29|1081.19|1098.29|1081.19|1098.29|1081.19|1098.29|1081.19|1
1651794290000|2022-05-05 23:44:50|1098.28|1081.18|1097.93|1080.83|1098.28|1081.18|1097.93|1080.83|5
1651794300000|2022-05-05 23:45:00|1097.99|1080.89|1098.38|1081.28|1098.38|1081.28|1097.69|1080.59|14
1651794310000|2022-05-05 23:45:10|1098.32|1081.22|1098.75|1081.65|1098.75|1081.65|1098|1080.9|22
1651794320000|2022-05-05 23:45:20|1098.73|1081.63|1098.09|1080.99|1098.73|1081.63|1098.01|1080.91|21
1651794330000|2022-05-05 23:45:30|1098|1080.9|1098.09|1080.99|1098.09|1080.99|1097.95|1080.85|9
1651794340000|2022-05-05 23:45:40|1098.01|1080.91|1098.61|1081.51|1098.61|1081.51|1098.01|1080.91|6
1651794350000|2022-05-05 23:45:50|1098.42|1081.32|1098.42|1081.32|1098.68|1081.58|1098.42|1081.32|5
1651794360000|2022-05-05 23:46:00|1098.28|1081.18|1098.11|1081.01|1098.58|1081.48|1098.11|1081.01|17
1651794370000|2022-05-05 23:46:10|1098.13|1081.03|1098.52|1081.42|1098.74|1081.64|1098.13|1081.03|17
1651794380000|2022-05-05 23:46:20|1098.49|1081.39|1098.18|1081.08|1098.49|1081.39|1098.1|1081|9
1651794390000|2022-05-05 23:46:30|1098.19|1081.09|1098.02|1080.92|1098.19|1081.09|1098.02|1080.92|4
1651794400000|2022-05-05 23:46:40|1098.1|1081|1098.14|1081.04|1098.14|1081.04|1098.1|1081|3
1651794410000|2022-05-05 23:46:50|1098.07|1080.97|1098.1|1081|1098.1|1081|1098.06|1080.96|7
1651794420000|2022-05-05 23:47:00|1098.08|1080.98|1099.82|1082.72|1099.82|1082.72|1098.08|1080.98|24
1651794430000|2022-05-05 23:47:10|1099.84|1082.74|1099.59|1082.49|1099.87|1082.77|1099.59|1082.49|8
1651794440000|2022-05-05 23:47:20|1099.72|1082.62|1099.5|1082.4|1099.79|1082.69|1099.5|1082.4|8
1651794450000|2022-05-05 23:47:30|1099.57|1082.47|1099.46|1082.36|1099.59|1082.49|1099.12|1082.02|20
1651794460000|2022-05-05 23:47:40|1099.47|1082.37|1100.15|1083.05|1100.15|1083.05|1099.44|1082.34|10
1651794470000|2022-05-05 23:47:50|1100.32|1083.22|1099.97|1082.87|1100.32|1083.22|1099.97|1082.87|3
1651794480000|2022-05-05 23:48:00|1099.98|1082.88|1099.98|1082.88|1099.98|1082.88|1099.98|1082.88|1
1651794490000|2022-05-05 23:48:10|1099.99|1082.89|1100.96|1083.86|1100.96|1083.86|1099.99|1082.89|16
1651794510000|2022-05-05 23:48:30|1100.92|1083.82|1100.85|1083.75|1100.92|1083.82|1100.85|1083.75|2
1651794520000|2022-05-05 23:48:40|1100.86|1083.76|1100.85|1083.75|1100.87|1083.77|1100.85|1083.75|3
1651794530000|2022-05-05 23:48:50|1100.98|1083.88|1100.92|1083.82|1100.98|1083.88|1100.92|1083.82|2
1651794540000|2022-05-05 23:49:00|1100.85|1083.75|1100.84|1083.74|1100.85|1083.75|1100.84|1083.74|4
1651794550000|2022-05-05 23:49:10|1100.85|1083.75|1100.74|1083.64|1100.85|1083.75|1100.25|1083.15|21
1651794560000|2022-05-05 23:49:20|1100.92|1083.82|1100.79|1083.69|1100.99|1083.89|1100.55|1083.45|16
1651794570000|2022-05-05 23:49:30|1100.81|1083.71|1100.85|1083.75|1100.86|1083.76|1100.79|1083.69|11
1651794580000|2022-05-05 23:49:40|1100.84|1083.74|1100.64|1083.54|1100.85|1083.75|1100.64|1083.54|5
1651794590000|2022-05-05 23:49:50|1100.65|1083.55|1100.61|1083.51|1100.65|1083.55|1100.6|1083.5|5
1651794600000|2022-05-05 23:50:00|1100.54|1083.44|1099.85|1082.75|1100.54|1083.44|1099.85|1082.75|6
1651794610000|2022-05-05 23:50:10|1099.82|1082.72|1099.81|1082.71|1099.88|1082.78|1099.81|1082.71|6
1651794620000|2022-05-05 23:50:20|1099.82|1082.72|1100.08|1082.98|1100.08|1082.98|1099.81|1082.71|15
1651794630000|2022-05-05 23:50:30|1100.09|1082.99|1100.11|1083.01|1100.11|1083.01|1099.99|1082.89|10
1651794640000|2022-05-05 23:50:40|1100.15|1083.05|1100.47|1083.37|1100.47|1083.37|1100.15|1083.05|4
1651794650000|2022-05-05 23:50:50|1100.48|1083.38|1101.19|1084.09|1101.19|1084.09|1100.45|1083.35|20
1651794660000|2022-05-05 23:51:00|1101.18|1084.08|1100.72|1083.62|1101.18|1084.08|1100.7|1083.6|11
1651794670000|2022-05-05 23:51:10|1100.65|1083.55|1100.65|1083.55|1100.65|1083.55|1100.65|1083.55|1
1651794680000|2022-05-05 23:51:20|1100.67|1083.57|1100.33|1083.23|1100.67|1083.57|1100.33|1083.23|2
1651794690000|2022-05-05 23:51:30|1100.34|1083.24|1100.55|1083.45|1100.57|1083.47|1100.34|1083.24|10
1651794700000|2022-05-05 23:51:40|1100.54|1083.44|1100.27|1083.17|1100.54|1083.44|1100.2|1083.1|10
1651794710000|2022-05-05 23:51:50|1100.28|1083.18|1100.43|1083.33|1100.43|1083.33|1100.17|1083.07|12
1651794720000|2022-05-05 23:52:00|1100.49|1083.39|1100.78|1083.68|1100.99|1083.89|1100.49|1083.39|13
1651794730000|2022-05-05 23:52:10|1100.77|1083.67|1100.38|1083.28|1100.77|1083.67|1100.36|1083.26|6
1651794740000|2022-05-05 23:52:20|1100.49|1083.39|1100.92|1083.82|1100.92|1083.82|1100.43|1083.33|12
1651794750000|2022-05-05 23:52:30|1100.88|1083.78|1101.39|1084.29|1101.4|1084.3|1100.88|1083.78|16
1651794760000|2022-05-05 23:52:40|1101.43|1084.33|1101.4|1084.3|1101.63|1084.53|1101.32|1084.22|17
1651794770000|2022-05-05 23:52:50|1101.39|1084.29|1101.38|1084.28|1101.39|1084.29|1101.28|1084.18|17
1651794780000|2022-05-05 23:53:00|1101.36|1084.26|1101.39|1084.29|1101.39|1084.29|1101.36|1084.26|4
1651794790000|2022-05-05 23:53:10|1101.4|1084.3|1101.72|1084.62|1101.72|1084.62|1101.4|1084.3|16
1651794800000|2022-05-05 23:53:20|1101.61|1084.51|1101.71|1084.61|1101.74|1084.64|1101.61|1084.51|12
1651794810000|2022-05-05 23:53:30|1101.37|1084.27|1101.56|1084.46|1101.57|1084.47|1101.2|1084.1|7
1651794820000|2022-05-05 23:53:40|1101.12|1084.02|1101.12|1084.02|1101.12|1084.02|1101.1|1084|9
1651794830000|2022-05-05 23:53:50|1101.06|1083.96|1100.97|1083.87|1101.07|1083.97|1100.82|1083.72|18
1651794840000|2022-05-05 23:54:00|1100.98|1083.88|1100.94|1083.84|1100.98|1083.88|1100.94|1083.84|2
1651794850000|2022-05-05 23:54:10|1100.99|1083.89|1101.01|1083.91|1101.11|1084.01|1100.99|1083.89|8
1651794860000|2022-05-05 23:54:20|1101.13|1084.03|1101.12|1084.02|1101.13|1084.03|1101.08|1083.98|3
1651794870000|2022-05-05 23:54:30|1101.1|1084|1101.09|1083.99|1101.11|1084.01|1101.09|1083.99|6
1651794880000|2022-05-05 23:54:40|1101.04|1083.94|1100.91|1083.81|1101.1|1084|1100.91|1083.81|14
1651794890000|2022-05-05 23:54:50|1100.92|1083.82|1100.91|1083.81|1100.92|1083.82|1100.77|1083.67|12
1651794900000|2022-05-05 23:55:00|1100.89|1083.79|1100.18|1083.08|1100.89|1083.79|1100.18|1083.08|19
1651794910000|2022-05-05 23:55:10|1100.16|1083.06|1099.96|1082.86|1100.18|1083.08|1099.95|1082.85|11
1651794920000|2022-05-05 23:55:20|1100|1082.9|1099.89|1082.79|1100.09|1082.99|1099.89|1082.79|15
1651794930000|2022-05-05 23:55:30|1099.86|1082.76|1099.93|1082.83|1099.98|1082.88|1099.82|1082.72|9
1651794940000|2022-05-05 23:55:40|1099.92|1082.82|1099.94|1082.84|1099.94|1082.84|1099|1081.9|21
1651794950000|2022-05-05 23:55:50|1100.05|1082.95|1100.42|1083.32|1100.68|1083.58|1100.05|1082.95|21
1651794960000|2022-05-05 23:56:00|1100.41|1083.31|1100.41|1083.31|1100.54|1083.44|1100.41|1083.31|21
1651794970000|2022-05-05 23:56:10|1100.44|1083.34|1100.09|1082.99|1100.64|1083.54|1100|1082.9|19
1651794980000|2022-05-05 23:56:20|1099.99|1082.89|1100.01|1082.91|1100.01|1082.91|1099.98|1082.88|6
1651794990000|2022-05-05 23:56:30|1099.92|1082.82|1099.89|1082.79|1099.92|1082.82|1099.88|1082.78|4
1651795000000|2022-05-05 23:56:40|1100.03|1082.93|1100.04|1082.94|1100.08|1082.98|1099.96|1082.86|4
1651795010000|2022-05-05 23:56:50|1100|1082.9|1100.07|1082.97|1100.07|1082.97|1099.97|1082.87|5
1651795020000|2022-05-05 23:57:00|1100.06|1082.96|1100.13|1083.03|1100.14|1083.04|1100.06|1082.96|4
1651795030000|2022-05-05 23:57:10|1100.14|1083.04|1100.8|1083.7|1100.89|1083.79|1100.14|1083.04|13
1651795040000|2022-05-05 23:57:20|1100.79|1083.69|1100.75|1083.65|1100.94|1083.84|1100.75|1083.65|3
1651795050000|2022-05-05 23:57:30|1100.57|1083.47|1100.57|1083.47|1100.57|1083.47|1100.57|1083.47|1
1651795070000|2022-05-05 23:57:50|1100.55|1083.45|1100.06|1082.96|1100.55|1083.45|1100.02|1082.92|8
1651795080000|2022-05-05 23:58:00|1100.13|1083.03|1100.21|1083.11|1100.3|1083.2|1100.03|1082.93|15
1651795090000|2022-05-05 23:58:10|1100.24|1083.14|1100.13|1083.03|1100.33|1083.23|1100.06|1082.96|8
1651795100000|2022-05-05 23:58:20|1100.23|1083.13|1099.85|1082.75|1100.23|1083.13|1099.85|1082.75|18
1651795110000|2022-05-05 23:58:30|1099.72|1082.62|1099.81|1082.71|1099.87|1082.77|1099.72|1082.62|7
1651795120000|2022-05-05 23:58:40|1099.82|1082.72|1099.81|1082.71|1099.82|1082.72|1099.81|1082.71|2
1651795140000|2022-05-05 23:59:00|1099.87|1082.77|1100.11|1083.01|1100.39|1083.29|1099.87|1082.77|11
1651795150000|2022-05-05 23:59:10|1100.16|1083.06|1100.02|1082.92|1100.16|1083.06|1099.98|1082.88|12
1651795160000|2022-05-05 23:59:20|1100.06|1082.96|1099.91|1082.81|1100.06|1082.96|1099.91|1082.81|3
1651795170000|2022-05-05 23:59:30|1099.95|1082.85|1099.95|1082.85|1099.95|1082.85|1099.95|1082.85|1
1651795180000|2022-05-05 23:59:40|1099.97|1082.87|1099.88|1082.78|1099.97|1082.87|1099.85|1082.75|7
1651795190000|2022-05-05 23:59:50|1099.86|1082.76|1099.89|1082.79|1099.89|1082.79|1099.86|1082.76|2
1651795200000|2022-05-06 00:00:00|1099.92|1082.82|1099.93|1082.83|1099.93|1082.83|1099.92|1082.82|2
1651795210000|2022-05-06 00:00:10|1099.86|1082.76|1099.99|1082.89|1099.99|1082.89|1099.86|1082.76|4
1651795220000|2022-05-06 00:00:20|1099.98|1082.88|1099.71|1082.61|1099.98|1082.88|1099.71|1082.61|8
1651795230000|2022-05-06 00:00:30|1099.76|1082.66|1099.71|1082.61|1099.8|1082.7|1099.71|1082.61|5
1651795240000|2022-05-06 00:00:40|1099.84|1082.74|1098.77|1081.67|1099.84|1082.74|1098.77|1081.67|12
1651795250000|2022-05-06 00:00:50|1098.78|1081.68|1098.56|1081.46|1098.78|1081.68|1098.46|1081.36|6
1651795260000|2022-05-06 00:01:00|1098.71|1081.61|1098.74|1081.64|1098.79|1081.69|1098.71|1081.61|8
1651795270000|2022-05-06 00:01:10|1098.78|1081.68|1098.82|1081.72|1098.82|1081.72|1098.72|1081.62|4
1651795280000|2022-05-06 00:01:20|1098.78|1081.68|1098.13|1081.03|1098.79|1081.69|1098.03|1080.93|14
1651795290000|2022-05-06 00:01:30|1098.14|1081.04|1098.71|1081.61|1098.71|1081.61|1098.14|1081.04|11
1651795300000|2022-05-06 00:01:40|1098.68|1081.58|1098.92|1081.82|1098.96|1081.86|1098.68|1081.58|5
1651795310000|2022-05-06 00:01:50|1098.87|1081.77|1098.93|1081.83|1098.96|1081.86|1098.69|1081.59|17
1651795320000|2022-05-06 00:02:00|1098.92|1081.82|1098.62|1081.52|1098.94|1081.84|1098.59|1081.49|14
1651795330000|2022-05-06 00:02:10|1098.7|1081.6|1099.04|1081.94|1099.05|1081.95|1098.62|1081.52|10
1651795340000|2022-05-06 00:02:20|1098.97|1081.87|1098.85|1081.75|1099.43|1082.33|1098.81|1081.71|22
1651795350000|2022-05-06 00:02:30|1098.91|1081.81|1098.84|1081.74|1098.92|1081.82|1098.84|1081.74|5
1651795360000|2022-05-06 00:02:40|1098.82|1081.72|1099.53|1082.43|1099.63|1082.53|1098.82|1081.72|22
1651795370000|2022-05-06 00:02:50|1099.56|1082.46|1099.7|1082.6|1099.84|1082.74|1099.3|1082.2|26
1651795380000|2022-05-06 00:03:00|1099.68|1082.58|1098.86|1081.76|1099.84|1082.74|1098.73|1081.63|26
1651795390000|2022-05-06 00:03:10|1098.88|1081.78|1098.29|1081.19|1098.93|1081.83|1098.2|1081.1|15
1651795400000|2022-05-06 00:03:20|1098.17|1081.07|1097.74|1080.64|1098.17|1081.07|1097.47|1080.37|20
1651795410000|2022-05-06 00:03:30|1097.73|1080.63|1097.87|1080.77|1097.97|1080.87|1097.61|1080.51|15
1651795420000|2022-05-06 00:03:40|1097.93|1080.83|1098|1080.9|1098.03|1080.93|1097.93|1080.83|9
1651795430000|2022-05-06 00:03:50|1098.02|1080.92|1099.53|1082.43|1099.62|1082.52|1098.01|1080.91|22
1651795440000|2022-05-06 00:04:00|1099.62|1082.52|1100.48|1083.38|1100.49|1083.39|1099.59|1082.49|26
1651795450000|2022-05-06 00:04:10|1100.49|1083.39|1100.2|1083.1|1100.81|1083.71|1100.2|1083.1|29
1651795460000|2022-05-06 00:04:20|1100.23|1083.13|1100.97|1083.87|1101.02|1083.92|1100.23|1083.13|16
1651795470000|2022-05-06 00:04:30|1101.01|1083.91|1102.05|1084.95|1102.05|1084.95|1100.97|1083.87|18
1651795480000|2022-05-06 00:04:40|1101.93|1084.83|1101.93|1084.83|1101.93|1084.83|1101.93|1084.83|1
1651795490000|2022-05-06 00:04:50|1102.13|1085.03|1102.58|1085.48|1102.61|1085.51|1102.13|1085.03|8
1651795500000|2022-05-06 00:05:00|1102.73|1085.63|1102.22|1085.12|1102.73|1085.63|1102.03|1084.93|12
1651795510000|2022-05-06 00:05:10|1102.18|1085.08|1102.51|1085.41|1102.52|1085.42|1102.18|1085.08|15
1651795520000|2022-05-06 00:05:20|1102.8|1085.7|1103.1|1086|1103.1|1086|1102.71|1085.61|12
1651795530000|2022-05-06 00:05:30|1103.04|1085.94|1104.11|1087.01|1104.11|1087.01|1103.03|1085.93|18
1651795540000|2022-05-06 00:05:40|1104.18|1087.08|1104.2|1087.1|1104.58|1087.48|1104.17|1087.07|16
1651795550000|2022-05-06 00:05:50|1104.25|1087.15|1104.19|1087.09|1104.43|1087.33|1104.18|1087.08|8
1651795560000|2022-05-06 00:06:00|1104.14|1087.04|1103.56|1086.46|1104.2|1087.1|1103.52|1086.42|10
1651795570000|2022-05-06 00:06:10|1103.63|1086.53|1103.02|1085.92|1103.63|1086.53|1102.97|1085.87|6
1651795580000|2022-05-06 00:06:20|1102.99|1085.89|1103.04|1085.94|1103.04|1085.94|1102.95|1085.85|9
1651795590000|2022-05-06 00:06:30|1103.02|1085.92|1103.18|1086.08|1103.19|1086.09|1103.02|1085.92|3
1651795600000|2022-05-06 00:06:40|1103.16|1086.06|1102.92|1085.82|1103.16|1086.06|1102.92|1085.82|8
1651795610000|2022-05-06 00:06:50|1103.04|1085.94|1103.22|1086.12|1103.34|1086.24|1102.97|1085.87|18
1651795620000|2022-05-06 00:07:00|1103.18|1086.08|1103.46|1086.36|1103.46|1086.36|1103.1|1086|15
1651795630000|2022-05-06 00:07:10|1103.49|1086.39|1104.04|1086.94|1104.21|1087.11|1103.49|1086.39|20
1651795640000|2022-05-06 00:07:20|1103.97|1086.87|1103.54|1086.44|1104.05|1086.95|1103.54|1086.44|16
1651795650000|2022-05-06 00:07:30|1103.39|1086.29|1103.16|1086.06|1103.39|1086.29|1103.16|1086.06|8
1651795660000|2022-05-06 00:07:40|1103.17|1086.07|1102.1|1085|1103.17|1086.07|1102.07|1084.97|14
1651795670000|2022-05-06 00:07:50|1102.11|1085.01|1102.15|1085.05|1102.15|1085.05|1102.07|1084.97|8
1651795680000|2022-05-06 00:08:00|1102.11|1085.01|1101.74|1084.64|1102.11|1085.01|1101.74|1084.64|10
1651795690000|2022-05-06 00:08:10|1101.62|1084.52|1101.78|1084.68|1101.99|1084.89|1101.55|1084.45|15
1651795700000|2022-05-06 00:08:20|1101.82|1084.72|1101.61|1084.51|1101.82|1084.72|1101.46|1084.36|22
1651795710000|2022-05-06 00:08:30|1101.6|1084.5|1100.2|1083.1|1101.71|1084.61|1100.19|1083.09|21
1651795720000|2022-05-06 00:08:40|1100.24|1083.14|1100.9|1083.8|1100.9|1083.8|1100.19|1083.09|17
1651795730000|2022-05-06 00:08:50|1100.93|1083.83|1101.94|1084.84|1101.95|1084.85|1100.93|1083.83|22
1651795740000|2022-05-06 00:09:00|1101.85|1084.75|1101.82|1084.72|1101.89|1084.79|1101.64|1084.54|21
1651795750000|2022-05-06 00:09:10|1101.85|1084.75|1101.03|1083.93|1101.89|1084.79|1101.02|1083.92|16
1651795760000|2022-05-06 00:09:20|1101.02|1083.92|1101.01|1083.91|1101.09|1083.99|1100.98|1083.88|10
1651795770000|2022-05-06 00:09:30|1100.98|1083.88|1100.05|1082.95|1100.98|1083.88|1100.05|1082.95|14
1651795780000|2022-05-06 00:09:40|1100.01|1082.91|1099.22|1082.12|1100.01|1082.91|1099.22|1082.12|8
1651795790000|2022-05-06 00:09:50|1099.87|1082.77|1099.77|1082.67|1099.95|1082.85|1099.54|1082.44|14
1651795800000|2022-05-06 00:10:00|1099.78|1082.68|1099.85|1082.75|1099.99|1082.89|1099.78|1082.68|11
1651795810000|2022-05-06 00:10:10|1099.88|1082.78|1099.79|1082.69|1099.88|1082.78|1099.79|1082.69|11
1651795820000|2022-05-06 00:10:20|1099.8|1082.7|1099.04|1081.94|1099.8|1082.7|1099.04|1081.94|8
1651795830000|2022-05-06 00:10:30|1099.09|1081.99|1099.02|1081.92|1099.12|1082.02|1099.01|1081.91|10
1651795840000|2022-05-06 00:10:40|1099.07|1081.97|1098.86|1081.76|1099.07|1081.97|1098.47|1081.37|9
1651795850000|2022-05-06 00:10:50|1098.81|1081.71|1098.67|1081.57|1098.86|1081.76|1098.61|1081.51|18
1651795860000|2022-05-06 00:11:00|1098.66|1081.56|1098.46|1081.36|1098.96|1081.86|1098.46|1081.36|14
1651795870000|2022-05-06 00:11:10|1098.48|1081.38|1098.93|1081.83|1098.94|1081.84|1098.48|1081.38|20
1651795890000|2022-05-06 00:11:30|1099.11|1082.01|1099.11|1082.01|1099.11|1082.01|1099.11|1082.01|1
1651795900000|2022-05-06 00:11:40|1099.16|1082.06|1099.56|1082.46|1099.66|1082.56|1099.15|1082.05|9
1651795910000|2022-05-06 00:11:50|1099.28|1082.18|1099.24|1082.14|1099.42|1082.32|1099.15|1082.05|16
1651795920000|2022-05-06 00:12:00|1099.32|1082.22|1099.8|1082.7|1099.9|1082.8|1099.32|1082.22|18
1651795930000|2022-05-06 00:12:10|1099.82|1082.72|1099.8|1082.7|1099.91|1082.81|1099.74|1082.64|12
1651795950000|2022-05-06 00:12:30|1099.19|1082.09|1099.06|1081.96|1099.19|1082.09|1099|1081.9|10
1651795960000|2022-05-06 00:12:40|1099.05|1081.95|1098.05|1080.95|1099.06|1081.96|1098.05|1080.95|7
1651795970000|2022-05-06 00:12:50|1098.24|1081.14|1097.86|1080.76|1098.24|1081.14|1097.5|1080.4|25
1651795980000|2022-05-06 00:13:00|1097.85|1080.75|1097.63|1080.53|1097.99|1080.89|1097.63|1080.53|10
1651795990000|2022-05-06 00:13:10|1097.44|1080.34|1097.2|1080.1|1097.44|1080.34|1097.2|1080.1|8
1651796000000|2022-05-06 00:13:20|1097.25|1080.15|1097.31|1080.21|1097.35|1080.25|1097.2|1080.1|10
1651796010000|2022-05-06 00:13:30|1096.97|1079.87|1096.98|1079.88|1097.07|1079.97|1096.93|1079.83|8
1651796020000|2022-05-06 00:13:40|1097|1079.9|1097.07|1079.97|1097.08|1079.98|1096.97|1079.87|8
1651796030000|2022-05-06 00:13:50|1097.03|1079.93|1096.81|1079.71|1097.07|1079.97|1096.81|1079.71|8
1651796040000|2022-05-06 00:14:00|1096.82|1079.72|1096.84|1079.74|1096.97|1079.87|1096.82|1079.72|7
1651796050000|2022-05-06 00:14:10|1096.85|1079.75|1096.48|1079.38|1096.85|1079.75|1096.02|1078.92|15
1651796060000|2022-05-06 00:14:20|1096.52|1079.42|1096.65|1079.55|1096.93|1079.83|1096.52|1079.42|20
1651796070000|2022-05-06 00:14:30|1096.54|1079.44|1096.05|1078.95|1096.56|1079.46|1096.05|1078.95|15
1651796080000|2022-05-06 00:14:40|1096.07|1078.97|1096.03|1078.93|1096.07|1078.97|1096.03|1078.93|9
1651796090000|2022-05-06 00:14:50|1096.04|1078.94|1096.37|1079.27|1096.39|1079.29|1096.03|1078.93|13
1651796100000|2022-05-06 00:15:00|1096.15|1079.05|1096.09|1078.99|1096.26|1079.16|1095.76|1078.66|22
1651796110000|2022-05-06 00:15:10|1096.07|1078.97|1096.26|1079.16|1096.72|1079.62|1096.07|1078.97|18
1651796120000|2022-05-06 00:15:20|1096.1|1079|1096.12|1079.02|1096.14|1079.04|1096.03|1078.93|13
1651796130000|2022-05-06 00:15:30|1096.25|1079.15|1096.79|1079.69|1096.82|1079.72|1096.25|1079.15|12
1651796140000|2022-05-06 00:15:40|1096.8|1079.7|1097.09|1079.99|1097.09|1079.99|1096.79|1079.69|8
1651796150000|2022-05-06 00:15:50|1097.34|1080.24|1097.83|1080.73|1097.83|1080.73|1097.26|1080.16|17
1651796160000|2022-05-06 00:16:00|1097.76|1080.66|1097.88|1080.78|1098.04|1080.94|1097.65|1080.55|15
1651796170000|2022-05-06 00:16:10|1097.84|1080.74|1097.09|1079.99|1097.84|1080.74|1097.06|1079.96|23
1651796180000|2022-05-06 00:16:20|1097.1|1080|1096.6|1079.5|1097.1|1080|1096.47|1079.37|19
1651796190000|2022-05-06 00:16:30|1096.57|1079.47|1096.46|1079.36|1096.57|1079.47|1096.4|1079.3|10
1651796200000|2022-05-06 00:16:40|1096.43|1079.33|1096.62|1079.52|1096.62|1079.52|1096.35|1079.25|16
1651796210000|2022-05-06 00:16:50|1096.67|1079.57|1096.98|1079.88|1097.17|1080.07|1096.64|1079.54|16
1651796220000|2022-05-06 00:17:00|1096.96|1079.86|1097.17|1080.07|1097.17|1080.07|1096.92|1079.82|9
1651796230000|2022-05-06 00:17:10|1097.73|1080.63|1097.76|1080.66|1098.05|1080.95|1097.73|1080.63|9
1651796240000|2022-05-06 00:17:20|1097.77|1080.67|1097.98|1080.88|1097.98|1080.88|1097.77|1080.67|4
1651796250000|2022-05-06 00:17:30|1097.96|1080.86|1098.04|1080.94|1098.04|1080.94|1097.74|1080.64|12
1651796260000|2022-05-06 00:17:40|1098.03|1080.93|1098.05|1080.95|1098.05|1080.95|1097.81|1080.71|18
1651796270000|2022-05-06 00:17:50|1098.11|1081.01|1098.66|1081.56|1098.67|1081.57|1098.11|1081.01|9
1651796280000|2022-05-06 00:18:00|1098.58|1081.48|1098.48|1081.38|1098.58|1081.48|1098.42|1081.32|9
1651796290000|2022-05-06 00:18:10|1098.5|1081.4|1098.87|1081.77|1098.87|1081.77|1098.5|1081.4|7
1651796300000|2022-05-06 00:18:20|1098.72|1081.62|1098.87|1081.77|1098.92|1081.82|1098.69|1081.59|5
1651796320000|2022-05-06 00:18:40|1098.89|1081.79|1098.99|1081.89|1099.27|1082.17|1098.71|1081.61|11
1651796330000|2022-05-06 00:18:50|1098.98|1081.88|1099.04|1081.94|1099.04|1081.94|1098.98|1081.88|3
1651796340000|2022-05-06 00:19:00|1098.95|1081.85|1099.05|1081.95|1099.23|1082.13|1098.91|1081.81|7
1651796350000|2022-05-06 00:19:10|1099.42|1082.32|1101.24|1084.14|1101.24|1084.14|1099.41|1082.31|25
1651796360000|2022-05-06 00:19:20|1101.23|1084.13|1100.59|1083.49|1101.23|1084.13|1100.53|1083.43|11
1651796370000|2022-05-06 00:19:30|1100.38|1083.28|1099.95|1082.85|1100.38|1083.28|1099.95|1082.85|12
1651796380000|2022-05-06 00:19:40|1100.07|1082.97|1100.89|1083.79|1100.89|1083.79|1100.07|1082.97|12
1651796390000|2022-05-06 00:19:50|1100.86|1083.76|1100.86|1083.76|1100.86|1083.76|1100.86|1083.76|1
1651796400000|2022-05-06 00:20:00|1100.85|1083.75|1100.33|1083.23|1100.85|1083.75|1100.31|1083.21|9
1651796410000|2022-05-06 00:20:10|1100.32|1083.22|1100.33|1083.23|1100.34|1083.24|1100.32|1083.22|5
1651796420000|2022-05-06 00:20:20|1100.51|1083.41|1100.9|1083.8|1100.9|1083.8|1100.47|1083.37|21
1651796430000|2022-05-06 00:20:30|1100.91|1083.81|1101.02|1083.92|1101.07|1083.97|1100.88|1083.78|10
1651796440000|2022-05-06 00:20:40|1100.99|1083.89|1100.92|1083.82|1101.05|1083.95|1100.87|1083.77|9
1651796450000|2022-05-06 00:20:50|1100.91|1083.81|1100.93|1083.83|1100.93|1083.83|1100.81|1083.71|8
1651796460000|2022-05-06 00:21:00|1100.97|1083.87|1101.04|1083.94|1101.04|1083.94|1100.94|1083.84|8
1651796470000|2022-05-06 00:21:10|1101.03|1083.93|1101.04|1083.94|1101.04|1083.94|1101.03|1083.93|2
1651796480000|2022-05-06 00:21:20|1101.06|1083.96|1101.07|1083.97|1101.1|1084|1101.06|1083.96|5
1651796490000|2022-05-06 00:21:30|1101.09|1083.99|1101.09|1083.99|1101.09|1083.99|1101.09|1083.99|1
1651796510000|2022-05-06 00:21:50|1101.12|1084.02|1101.77|1084.67|1101.77|1084.67|1101.12|1084.02|14
1651796520000|2022-05-06 00:22:00|1101.81|1084.71|1101.83|1084.73|1101.83|1084.73|1101.81|1084.71|2
1651796530000|2022-05-06 00:22:10|1101.84|1084.74|1101.66|1084.56|1101.84|1084.74|1101.51|1084.41|6
1651796540000|2022-05-06 00:22:20|1101.81|1084.71|1100.97|1083.87|1101.81|1084.71|1100.97|1083.87|7
1651796550000|2022-05-06 00:22:30|1100.98|1083.88|1100.99|1083.89|1101.03|1083.93|1100.98|1083.88|3
1651796560000|2022-05-06 00:22:40|1100.98|1083.88|1100.98|1083.88|1100.98|1083.88|1100.98|1083.88|1
1651796570000|2022-05-06 00:22:50|1100.9|1083.8|1100.89|1083.79|1100.9|1083.8|1100.89|1083.79|2
1651796580000|2022-05-06 00:23:00|1100.78|1083.68|1100.84|1083.74|1100.87|1083.77|1100.78|1083.68|5
1651796590000|2022-05-06 00:23:10|1100.78|1083.68|1100.81|1083.71|1100.88|1083.78|1100.76|1083.66|7
1651796600000|2022-05-06 00:23:20|1100.95|1083.85|1100.91|1083.81|1100.95|1083.85|1100.91|1083.81|2
1651796610000|2022-05-06 00:23:30|1100.89|1083.79|1100.82|1083.72|1100.89|1083.79|1100.66|1083.56|7
1651796620000|2022-05-06 00:23:40|1100.85|1083.75|1101.01|1083.91|1101.01|1083.91|1100.85|1083.75|7
1651796640000|2022-05-06 00:24:00|1101.02|1083.92|1101.06|1083.96|1101.06|1083.96|1101.02|1083.92|5
1651796650000|2022-05-06 00:24:10|1101.07|1083.97|1101.07|1083.97|1101.59|1084.49|1101.06|1083.96|17
1651796660000|2022-05-06 00:24:20|1101.09|1083.99|1101.03|1083.93|1101.1|1084|1101.03|1083.93|6
1651796670000|2022-05-06 00:24:30|1101.05|1083.95|1100.28|1083.18|1101.05|1083.95|1100.13|1083.03|18
1651796680000|2022-05-06 00:24:40|1100.29|1083.19|1100.48|1083.38|1100.53|1083.43|1100.29|1083.19|13
1651796690000|2022-05-06 00:24:50|1100.65|1083.55|1100.68|1083.58|1100.72|1083.62|1100.65|1083.55|6
1651796700000|2022-05-06 00:25:00|1100.67|1083.57|1100.63|1083.53|1100.68|1083.58|1100.61|1083.51|8
1651796710000|2022-05-06 00:25:10|1100.64|1083.54|1100.68|1083.58|1100.79|1083.69|1100.64|1083.54|15
1651796720000|2022-05-06 00:25:20|1100.65|1083.55|1100.63|1083.53|1100.65|1083.55|1100.62|1083.52|5
1651796730000|2022-05-06 00:25:30|1100.64|1083.54|1100.12|1083.02|1100.64|1083.54|1100.02|1082.92|12
1651796750000|2022-05-06 00:25:50|1100.13|1083.03|1100.27|1083.17|1100.29|1083.19|1100.13|1083.03|6
1651796760000|2022-05-06 00:26:00|1100.22|1083.12|1100.06|1082.96|1100.22|1083.12|1100.02|1082.92|6
1651796780000|2022-05-06 00:26:20|1100.09|1082.99|1100.09|1082.99|1100.09|1082.99|1100.08|1082.98|3
1651796790000|2022-05-06 00:26:30|1100.08|1082.98|1100.08|1082.98|1100.08|1082.98|1100.08|1082.98|1
1651796800000|2022-05-06 00:26:40|1100.38|1083.28|1101.06|1083.96|1101.06|1083.96|1100.38|1083.28|17
1651796810000|2022-05-06 00:26:50|1100.88|1083.78|1100.88|1083.78|1100.88|1083.78|1100.88|1083.78|1
1651796830000|2022-05-06 00:27:10|1100.86|1083.76|1100.87|1083.77|1100.87|1083.77|1100.86|1083.76|2
1651796840000|2022-05-06 00:27:20|1100.91|1083.81|1100.91|1083.81|1100.91|1083.81|1100.91|1083.81|1
1651796850000|2022-05-06 00:27:30|1100.92|1083.82|1100.88|1083.78|1100.97|1083.87|1100.74|1083.64|10
1651796860000|2022-05-06 00:27:40|1100.75|1083.65|1100.8|1083.7|1100.8|1083.7|1100.68|1083.58|7
1651796880000|2022-05-06 00:28:00|1100.98|1083.88|1100.98|1083.88|1100.98|1083.88|1100.98|1083.88|1
1651796900000|2022-05-06 00:28:20|1100.97|1083.87|1101.02|1083.92|1101.02|1083.92|1100.97|1083.87|3
1651796910000|2022-05-06 00:28:30|1101.04|1083.94|1101.04|1083.94|1101.04|1083.94|1101.04|1083.94|1
1651796920000|2022-05-06 00:28:40|1100.77|1083.67|1101.08|1083.98|1101.09|1083.99|1100.77|1083.67|10
1651796930000|2022-05-06 00:28:50|1101.43|1084.33|1101.77|1084.67|1101.77|1084.67|1101.43|1084.33|6
1651796940000|2022-05-06 00:29:00|1101.76|1084.66|1101.76|1084.66|1101.76|1084.66|1101.76|1084.66|1
1651796950000|2022-05-06 00:29:10|1101.75|1084.65|1101.04|1083.94|1101.75|1084.65|1101.03|1083.93|11
1651796960000|2022-05-06 00:29:20|1101.03|1083.93|1101.03|1083.93|1101.04|1083.94|1101.03|1083.93|3
1651796970000|2022-05-06 00:29:30|1101.04|1083.94|1100.8|1083.7|1101.04|1083.94|1100.8|1083.7|13
1651796980000|2022-05-06 00:29:40|1100.87|1083.77|1100.46|1083.36|1100.96|1083.86|1100.02|1082.92|18
1651796990000|2022-05-06 00:29:50|1100.4|1083.3|1100.44|1083.34|1100.47|1083.37|1100.4|1083.3|10
1651797000000|2022-05-06 00:30:00|1100.45|1083.35|1099.99|1082.89|1100.52|1083.42|1099.66|1082.56|14
1651797010000|2022-05-06 00:30:10|1100.01|1082.91|1100.04|1082.94|1100.06|1082.96|1100.01|1082.91|6
1651797020000|2022-05-06 00:30:20|1100.02|1082.92|1099.89|1082.79|1100.02|1082.92|1099.77|1082.67|15
1651797030000|2022-05-06 00:30:30|1099.92|1082.82|1099.95|1082.85|1099.96|1082.86|1099.92|1082.82|3
1651797040000|2022-05-06 00:30:40|1099.92|1082.82|1098.64|1081.54|1100.01|1082.91|1098.64|1081.54|14
1651797050000|2022-05-06 00:30:50|1098.44|1081.34|1098.17|1081.07|1098.44|1081.34|1098|1080.9|9
1651797060000|2022-05-06 00:31:00|1097.88|1080.78|1097.88|1080.78|1097.88|1080.78|1097.88|1080.78|1
1651797070000|2022-05-06 00:31:10|1098|1080.9|1097.79|1080.69|1098.12|1081.02|1097.79|1080.69|4
1651797080000|2022-05-06 00:31:20|1097.34|1080.24|1096.74|1079.64|1097.34|1080.24|1096.64|1079.54|10
1651797090000|2022-05-06 00:31:30|1096.73|1079.63|1096.16|1079.06|1096.89|1079.79|1096.16|1079.06|10
1651797100000|2022-05-06 00:31:40|1096.15|1079.05|1095.03|1077.93|1096.15|1079.05|1095.03|1077.93|12
1651797110000|2022-05-06 00:31:50|1095.09|1077.99|1095.67|1078.57|1095.67|1078.57|1095.02|1077.92|21
1651797120000|2022-05-06 00:32:00|1095.7|1078.6|1095.99|1078.89|1096|1078.9|1095.67|1078.57|17
1651797130000|2022-05-06 00:32:10|1096.07|1078.97|1096.44|1079.34|1096.45|1079.35|1096.05|1078.95|11
1651797140000|2022-05-06 00:32:20|1096.43|1079.33|1096.68|1079.58|1096.68|1079.58|1096.43|1079.33|14
1651797150000|2022-05-06 00:32:30|1096.7|1079.6|1096.09|1078.99|1096.88|1079.78|1096.09|1078.99|15
1651797160000|2022-05-06 00:32:40|1096.13|1079.03|1095.99|1078.89|1096.13|1079.03|1095.99|1078.89|4
1651797170000|2022-05-06 00:32:50|1095.91|1078.81|1095.86|1078.76|1095.91|1078.81|1095.8|1078.7|8
1651797180000|2022-05-06 00:33:00|1095.93|1078.83|1095.92|1078.82|1096.03|1078.93|1095.92|1078.82|4
1651797190000|2022-05-06 00:33:10|1095.93|1078.83|1095.85|1078.75|1095.95|1078.85|1095.79|1078.69|13
1651797200000|2022-05-06 00:33:20|1095.88|1078.78|1096.08|1078.98|1096.08|1078.98|1095.88|1078.78|8
1651797210000|2022-05-06 00:33:30|1096.05|1078.95|1096.05|1078.95|1096.05|1078.95|1096.05|1078.95|1
1651797220000|2022-05-06 00:33:40|1096.09|1078.99|1096.05|1078.95|1096.09|1078.99|1096.05|1078.95|2
1651797230000|2022-05-06 00:33:50|1096.04|1078.94|1096.05|1078.95|1096.09|1078.99|1095.99|1078.89|11
1651797240000|2022-05-06 00:34:00|1096.04|1078.94|1095.85|1078.75|1096.04|1078.94|1095.75|1078.65|15
1651797250000|2022-05-06 00:34:10|1095.95|1078.85|1096.33|1079.23|1096.52|1079.42|1095.89|1078.79|22
1651797260000|2022-05-06 00:34:20|1096.57|1079.47|1096.04|1078.94|1096.57|1079.47|1095.83|1078.73|18
1651797270000|2022-05-06 00:34:30|1095.96|1078.86|1096.71|1079.61|1096.71|1079.61|1095.96|1078.86|22
1651797280000|2022-05-06 00:34:40|1097|1079.9|1097.14|1080.04|1097.59|1080.49|1097|1079.9|12
1651797290000|2022-05-06 00:34:50|1096.94|1079.84|1097.64|1080.54|1097.66|1080.56|1096.94|1079.84|11
1651797300000|2022-05-06 00:35:00|1097.65|1080.55|1097.46|1080.36|1097.65|1080.55|1097.46|1080.36|3
1651797310000|2022-05-06 00:35:10|1097.5|1080.4|1097.11|1080.01|1097.51|1080.41|1097.1|1080|8
1651797320000|2022-05-06 00:35:20|1097.06|1079.96|1097.16|1080.06|1097.16|1080.06|1096.95|1079.85|4
1651797330000|2022-05-06 00:35:30|1097.14|1080.04|1097.11|1080.01|1097.17|1080.07|1097.04|1079.94|4
1651797340000|2022-05-06 00:35:40|1097.1|1080|1097.12|1080.02|1097.12|1080.02|1097.1|1080|3
1651797350000|2022-05-06 00:35:50|1097.14|1080.04|1097.14|1080.04|1097.14|1080.04|1097.12|1080.02|3
1651797360000|2022-05-06 00:36:00|1097.09|1079.99|1097.86|1080.76|1097.93|1080.83|1097.09|1079.99|11
1651797370000|2022-05-06 00:36:10|1097.85|1080.75|1097.87|1080.77|1097.87|1080.77|1097.85|1080.75|3
1651797380000|2022-05-06 00:36:20|1097.91|1080.81|1097.91|1080.81|1097.91|1080.81|1097.91|1080.81|1
1651797390000|2022-05-06 00:36:30|1097.7|1080.6|1097.89|1080.79|1097.89|1080.79|1097.7|1080.6|11
1651797400000|2022-05-06 00:36:40|1097.9|1080.8|1098.1|1081|1098.44|1081.34|1097.9|1080.8|12
1651797410000|2022-05-06 00:36:50|1098.04|1080.94|1097.77|1080.67|1098.09|1080.99|1097.63|1080.53|11
1651797420000|2022-05-06 00:37:00|1097.74|1080.64|1098.06|1080.96|1098.07|1080.97|1097.74|1080.64|10
1651797430000|2022-05-06 00:37:10|1098.09|1080.99|1098.83|1081.73|1098.85|1081.75|1098.05|1080.95|15
1651797440000|2022-05-06 00:37:20|1098.86|1081.76|1097.98|1080.88|1099.05|1081.95|1097.92|1080.82|26
1651797450000|2022-05-06 00:37:30|1097.92|1080.82|1098.69|1081.59|1098.8|1081.7|1097.92|1080.82|14
1651797460000|2022-05-06 00:37:40|1098.68|1081.58|1098.47|1081.37|1098.69|1081.59|1098.36|1081.26|11
1651797470000|2022-05-06 00:37:50|1098.44|1081.34|1098.03|1080.93|1098.44|1081.34|1098|1080.9|10
1651797480000|2022-05-06 00:38:00|1098|1080.9|1097.99|1080.89|1098.01|1080.91|1097.86|1080.76|8
1651797490000|2022-05-06 00:38:10|1097.92|1080.82|1097.82|1080.72|1097.92|1080.82|1097.82|1080.72|9
1651797500000|2022-05-06 00:38:20|1097.84|1080.74|1097.8|1080.7|1097.92|1080.82|1097.79|1080.69|23
1651797510000|2022-05-06 00:38:30|1097.81|1080.71|1097.76|1080.66|1097.81|1080.71|1097.66|1080.56|10
1651797520000|2022-05-06 00:38:40|1097.62|1080.52|1097.76|1080.66|1097.82|1080.72|1097.62|1080.52|16
1651797530000|2022-05-06 00:38:50|1097.69|1080.59|1097.09|1079.99|1097.69|1080.59|1097.09|1079.99|9
1651797540000|2022-05-06 00:39:00|1097.08|1079.98|1097.02|1079.92|1097.08|1079.98|1096.7|1079.6|23
1651797550000|2022-05-06 00:39:10|1096.97|1079.87|1097.16|1080.06|1097.16|1080.06|1096.97|1079.87|10
1651797560000|2022-05-06 00:39:20|1097.18|1080.08|1097.09|1079.99|1097.18|1080.08|1097.01|1079.91|9
1651797570000|2022-05-06 00:39:30|1097.41|1080.31|1097.58|1080.48|1097.83|1080.73|1097.41|1080.31|21
1651797580000|2022-05-06 00:39:40|1097.57|1080.47|1097.14|1080.04|1097.57|1080.47|1097.11|1080.01|8
1651797590000|2022-05-06 00:39:50|1097.15|1080.05|1097.52|1080.42|1097.56|1080.46|1097.15|1080.05|16
1651797600000|2022-05-06 00:40:00|1097.58|1080.48|1097.78|1080.68|1097.78|1080.68|1097.58|1080.48|4
1651797610000|2022-05-06 00:40:10|1097.75|1080.65|1097.71|1080.61|1097.75|1080.65|1097.71|1080.61|5
1651797630000|2022-05-06 00:40:30|1097.73|1080.63|1097.05|1079.95|1097.73|1080.63|1097.02|1079.92|20
1651797640000|2022-05-06 00:40:40|1097.07|1079.97|1097.05|1079.95|1097.07|1079.97|1097.05|1079.95|3
1651797650000|2022-05-06 00:40:50|1097.04|1079.94|1097.84|1080.74|1097.84|1080.74|1097.04|1079.94|19
1651797660000|2022-05-06 00:41:00|1097.74|1080.64|1097.71|1080.61|1097.89|1080.79|1097.59|1080.49|21
1651797670000|2022-05-06 00:41:10|1097.73|1080.63|1098.01|1080.91|1098.05|1080.95|1097.73|1080.63|14
1651797680000|2022-05-06 00:41:20|1098|1080.9|1098.69|1081.59|1098.69|1081.59|1098|1080.9|17
1651797690000|2022-05-06 00:41:30|1098.52|1081.42|1098.63|1081.53|1098.63|1081.53|1098.52|1081.42|7
1651797700000|2022-05-06 00:41:40|1098.64|1081.54|1098.66|1081.56|1098.66|1081.56|1098.64|1081.54|2
1651797710000|2022-05-06 00:41:50|1098.65|1081.55|1098.88|1081.78|1098.92|1081.82|1098.65|1081.55|6
1651797720000|2022-05-06 00:42:00|1098.82|1081.72|1098.89|1081.79|1098.93|1081.83|1098.78|1081.68|8
1651797730000|2022-05-06 00:42:10|1099.09|1081.99|1099.06|1081.96|1099.11|1082.01|1099.06|1081.96|3
1651797740000|2022-05-06 00:42:20|1098.92|1081.82|1098.6|1081.5|1098.92|1081.82|1098.57|1081.47|6
1651797750000|2022-05-06 00:42:30|1098.58|1081.48|1098.67|1081.57|1098.67|1081.57|1098.18|1081.08|9
1651797760000|2022-05-06 00:42:40|1098.5|1081.4|1098.5|1081.4|1098.5|1081.4|1098.5|1081.4|1
1651797770000|2022-05-06 00:42:50|1098.55|1081.45|1098.56|1081.46|1098.56|1081.46|1098.55|1081.45|2
1651797780000|2022-05-06 00:43:00|1098.51|1081.41|1098.57|1081.47|1098.57|1081.47|1098.51|1081.41|5
1651797790000|2022-05-06 00:43:10|1098.58|1081.48|1098.58|1081.48|1098.58|1081.48|1098.58|1081.48|1
1651797810000|2022-05-06 00:43:30|1098.57|1081.47|1098.06|1080.96|1098.83|1081.73|1098.02|1080.92|7
1651797830000|2022-05-06 00:43:50|1098.07|1080.97|1098.14|1081.04|1098.28|1081.18|1098.07|1080.97|10
1651797840000|2022-05-06 00:44:00|1098.12|1081.02|1098.59|1081.49|1098.59|1081.49|1098.1|1081|11
1651797850000|2022-05-06 00:44:10|1098.52|1081.42|1098.59|1081.49|1098.59|1081.49|1098.52|1081.42|4
1651797860000|2022-05-06 00:44:20|1098.56|1081.46|1098.16|1081.06|1098.56|1081.46|1098.16|1081.06|5
1651797870000|2022-05-06 00:44:30|1098.18|1081.08|1098.11|1081.01|1098.18|1081.08|1098.03|1080.93|18
1651797880000|2022-05-06 00:44:40|1098.12|1081.02|1098.2|1081.1|1098.2|1081.1|1098.09|1080.99|3
1651797890000|2022-05-06 00:44:50|1098.44|1081.34|1098.43|1081.33|1098.49|1081.39|1098.42|1081.32|4
1651797900000|2022-05-06 00:45:00|1098.49|1081.39|1097.79|1080.69|1098.49|1081.39|1097.79|1080.69|12
1651797910000|2022-05-06 00:45:10|1097.74|1080.64|1097.89|1080.79|1097.93|1080.83|1097.74|1080.64|6
1651797920000|2022-05-06 00:45:20|1097.91|1080.81|1097.89|1080.79|1097.99|1080.89|1097.8|1080.7|14
1651797930000|2022-05-06 00:45:30|1097.82|1080.72|1097.84|1080.74|1097.89|1080.79|1097.79|1080.69|8
1651797940000|2022-05-06 00:45:40|1097.77|1080.67|1097.76|1080.66|1097.83|1080.73|1097.74|1080.64|6
1651797950000|2022-05-06 00:45:50|1097.81|1080.71|1097.87|1080.77|1097.94|1080.84|1097.81|1080.71|6
1651797960000|2022-05-06 00:46:00|1097.81|1080.71|1098.05|1080.95|1098.09|1080.99|1097.81|1080.71|12
1651797970000|2022-05-06 00:46:10|1098.13|1081.03|1098.09|1080.99|1098.14|1081.04|1098.07|1080.97|7
1651797980000|2022-05-06 00:46:20|1098.1|1081|1098.09|1080.99|1098.1|1081|1098.06|1080.96|4
1651797990000|2022-05-06 00:46:30|1098.07|1080.97|1098.08|1080.98|1098.08|1080.98|1098.04|1080.94|4
1651798000000|2022-05-06 00:46:40|1098.07|1080.97|1098.1|1081|1098.1|1081|1098.07|1080.97|3
1651798010000|2022-05-06 00:46:50|1098.06|1080.96|1098.38|1081.28|1098.38|1081.28|1098.05|1080.95|7
1651798020000|2022-05-06 00:47:00|1098.39|1081.29|1099.09|1081.99|1099.09|1081.99|1098.38|1081.28|7
1651798030000|2022-05-06 00:47:10|1099.05|1081.95|1099.64|1082.54|1099.91|1082.81|1099.04|1081.94|10
1651798040000|2022-05-06 00:47:20|1099.48|1082.38|1099.64|1082.54|1099.77|1082.67|1099.48|1082.38|7
1651798080000|2022-05-06 00:48:00|1099.6|1082.5|1099.55|1082.45|1099.6|1082.5|1099.51|1082.41|3
1651798100000|2022-05-06 00:48:20|1099.35|1082.25|1099.06|1081.96|1099.69|1082.59|1099.06|1081.96|5
1651798110000|2022-05-06 00:48:30|1099.02|1081.92|1099.06|1081.96|1099.06|1081.96|1099.02|1081.92|2
1651798130000|2022-05-06 00:48:50|1098.91|1081.81|1099.11|1082.01|1099.42|1082.32|1098.91|1081.81|13
1651798140000|2022-05-06 00:49:00|1099.12|1082.02|1099.08|1081.98|1099.12|1082.02|1099.08|1081.98|5
1651798150000|2022-05-06 00:49:10|1099.06|1081.96|1098.94|1081.84|1099.06|1081.96|1098.94|1081.84|3
1651798160000|2022-05-06 00:49:20|1098.87|1081.77|1098.87|1081.77|1098.94|1081.84|1098.87|1081.77|3
1651798170000|2022-05-06 00:49:30|1098.94|1081.84|1098.95|1081.85|1098.95|1081.85|1098.87|1081.77|4
1651798180000|2022-05-06 00:49:40|1098.87|1081.77|1098.95|1081.85|1098.95|1081.85|1098.86|1081.76|3
1651798190000|2022-05-06 00:49:50|1098.86|1081.76|1098.86|1081.76|1098.86|1081.76|1098.86|1081.76|1
1651798200000|2022-05-06 00:50:00|1098.95|1081.85|1098.27|1081.17|1098.95|1081.85|1098.21|1081.11|9
1651798210000|2022-05-06 00:50:10|1098.26|1081.16|1098.38|1081.28|1098.38|1081.28|1098.26|1081.16|5
1651798230000|2022-05-06 00:50:30|1098.57|1081.47|1098.57|1081.47|1098.57|1081.47|1098.57|1081.47|1
1651798240000|2022-05-06 00:50:40|1098.74|1081.64|1098.09|1080.99|1098.8|1081.7|1098.09|1080.99|5
1651798250000|2022-05-06 00:50:50|1098.2|1081.1|1098.07|1080.97|1098.26|1081.16|1098.03|1080.93|7
1651798260000|2022-05-06 00:51:00|1098.15|1081.05|1098.07|1080.97|1098.19|1081.09|1098.05|1080.95|10
1651798270000|2022-05-06 00:51:10|1098.06|1080.96|1097.08|1079.98|1098.08|1080.98|1097.08|1079.98|18
1651798280000|2022-05-06 00:51:20|1096.98|1079.88|1096.65|1079.55|1097.06|1079.96|1096.56|1079.46|15
1651798290000|2022-05-06 00:51:30|1096.3|1079.2|1096.82|1079.72|1096.82|1079.72|1096.3|1079.2|6
1651798300000|2022-05-06 00:51:40|1096.83|1079.73|1096.92|1079.82|1096.98|1079.88|1096.82|1079.72|9
1651798310000|2022-05-06 00:51:50|1096.93|1079.83|1096.94|1079.84|1096.95|1079.85|1096.93|1079.83|3
1651798320000|2022-05-06 00:52:00|1096.78|1079.68|1096.78|1079.68|1096.78|1079.68|1096.78|1079.68|1
1651798330000|2022-05-06 00:52:10|1096.75|1079.65|1096.28|1079.18|1096.75|1079.65|1096.17|1079.07|8
1651798340000|2022-05-06 00:52:20|1096.1|1079|1095.06|1077.96|1096.1|1079|1095.06|1077.96|23
1651798350000|2022-05-06 00:52:30|1095.08|1077.98|1094.34|1077.24|1095.09|1077.99|1094.25|1077.15|16
1651798360000|2022-05-06 00:52:40|1094.22|1077.12|1093.04|1075.94|1094.34|1077.24|1093.04|1075.94|32
1651798370000|2022-05-06 00:52:50|1092.89|1075.79|1092.31|1075.21|1092.89|1075.79|1092.27|1075.17|14
1651798380000|2022-05-06 00:53:00|1092.3|1075.2|1092.14|1075.04|1092.3|1075.2|1092.11|1075.01|12
1651798390000|2022-05-06 00:53:10|1092.12|1075.02|1092.22|1075.12|1092.22|1075.12|1092.12|1075.02|8
1651798400000|2022-05-06 00:53:20|1092.23|1075.13|1092.17|1075.07|1092.26|1075.16|1091.95|1074.85|15
1651798410000|2022-05-06 00:53:30|1092.2|1075.1|1092.76|1075.66|1092.76|1075.66|1092.18|1075.08|16
1651798420000|2022-05-06 00:53:40|1092.75|1075.65|1092.74|1075.64|1092.75|1075.65|1092.68|1075.58|4
1651798430000|2022-05-06 00:53:50|1092.75|1075.65|1092.75|1075.65|1092.75|1075.65|1092.75|1075.65|1
1651798440000|2022-05-06 00:54:00|1092.76|1075.66|1092.75|1075.65|1092.76|1075.66|1092.75|1075.65|2
1651798450000|2022-05-06 00:54:10|1092.46|1075.36|1092.77|1075.67|1092.77|1075.67|1092.44|1075.34|8
1651798460000|2022-05-06 00:54:20|1092.05|1074.95|1091.49|1074.39|1092.48|1075.38|1091.49|1074.39|12
1651798470000|2022-05-06 00:54:30|1091.42|1074.32|1090.5|1073.4|1091.42|1074.32|1090.5|1073.4|16
1651798480000|2022-05-06 00:54:40|1090.36|1073.26|1089.55|1072.45|1090.36|1073.26|1089.54|1072.44|11
1651798490000|2022-05-06 00:54:50|1089.81|1072.71|1090.12|1073.02|1090.2|1073.1|1089.8|1072.7|21
1651798500000|2022-05-06 00:55:00|1090.13|1073.03|1090.22|1073.12|1090.25|1073.15|1090.13|1073.03|14
1651798510000|2022-05-06 00:55:10|1090.21|1073.11|1090.24|1073.14|1090.25|1073.15|1090.15|1073.05|9
1651798520000|2022-05-06 00:55:20|1090.25|1073.15|1090.45|1073.35|1090.87|1073.77|1090.25|1073.15|18
1651798530000|2022-05-06 00:55:30|1090.48|1073.38|1091.62|1074.52|1091.62|1074.52|1090.4|1073.3|23
1651798540000|2022-05-06 00:55:40|1091.65|1074.55|1091.63|1074.53|1091.71|1074.61|1091.13|1074.03|13
1651798550000|2022-05-06 00:55:50|1091.67|1074.57|1091.05|1073.95|1091.9|1074.8|1091.01|1073.91|14
1651798560000|2022-05-06 00:56:00|1091.03|1073.93|1091.08|1073.98|1091.16|1074.06|1090.97|1073.87|18
1651798570000|2022-05-06 00:56:10|1091.24|1074.14|1091.34|1074.24|1091.71|1074.61|1091.24|1074.14|20
1651798580000|2022-05-06 00:56:20|1091.47|1074.37|1091.64|1074.54|1091.65|1074.55|1091.45|1074.35|19
1651798590000|2022-05-06 00:56:30|1091.57|1074.47|1092.06|1074.96|1092.57|1075.47|1091.5|1074.4|30
1651798600000|2022-05-06 00:56:40|1092.03|1074.93|1092.05|1074.95|1092.07|1074.97|1092.03|1074.93|5
1651798610000|2022-05-06 00:56:50|1092.08|1074.98|1092.14|1075.04|1092.15|1075.05|1092.08|1074.98|7
1651798620000|2022-05-06 00:57:00|1092.15|1075.05|1093.17|1076.07|1093.17|1076.07|1092.15|1075.05|18
1651798630000|2022-05-06 00:57:10|1093.18|1076.08|1093.16|1076.06|1093.19|1076.09|1092.98|1075.88|9
1651798640000|2022-05-06 00:57:20|1092.99|1075.89|1092.79|1075.69|1093.06|1075.96|1092.69|1075.59|12
1651798650000|2022-05-06 00:57:30|1092.8|1075.7|1092.8|1075.7|1092.88|1075.78|1092.78|1075.68|11
1651798660000|2022-05-06 00:57:40|1092.85|1075.75|1092.88|1075.78|1092.92|1075.82|1092.78|1075.68|6
1651798670000|2022-05-06 00:57:50|1092.9|1075.8|1092.92|1075.82|1092.92|1075.82|1092.88|1075.78|5
1651798680000|2022-05-06 00:58:00|1093|1075.9|1093.25|1076.15|1093.27|1076.17|1093|1075.9|6
1651798700000|2022-05-06 00:58:20|1093.5|1076.4|1093.86|1076.76|1094.19|1077.09|1093.5|1076.4|20
1651798710000|2022-05-06 00:58:30|1093.89|1076.79|1093.86|1076.76|1093.89|1076.79|1093.86|1076.76|2
1651798720000|2022-05-06 00:58:40|1093.87|1076.77|1094.28|1077.18|1094.28|1077.18|1093.87|1076.77|5
1651798730000|2022-05-06 00:58:50|1094.3|1077.2|1094.74|1077.64|1094.75|1077.65|1094.23|1077.13|11
1651798740000|2022-05-06 00:59:00|1095.02|1077.92|1095.41|1078.31|1095.43|1078.33|1095.02|1077.92|14
1651798750000|2022-05-06 00:59:10|1095.58|1078.48|1096.28|1079.18|1096.45|1079.35|1095.58|1078.48|15
1651798760000|2022-05-06 00:59:20|1096.43|1079.33|1095.97|1078.87|1096.44|1079.34|1095.97|1078.87|16
1651798770000|2022-05-06 00:59:30|1096|1078.9|1095.95|1078.85|1096.05|1078.95|1095.64|1078.54|18
1651798790000|2022-05-06 00:59:50|1095.98|1078.88|1095.83|1078.73|1095.98|1078.88|1095.78|1078.68|15
1651798800000|2022-05-06 01:00:00|1095.91|1078.81|1096.7|1079.6|1096.74|1079.64|1095.68|1078.58|28
1651798810000|2022-05-06 01:00:10|1096.74|1079.64|1096.84|1079.74|1096.84|1079.74|1096.72|1079.62|11
1651798820000|2022-05-06 01:00:20|1096.86|1079.76|1097.56|1080.46|1097.56|1080.46|1096.85|1079.75|10
1651798830000|2022-05-06 01:00:30|1097.54|1080.44|1098.02|1080.92|1098.02|1080.92|1097.54|1080.44|5
1651798840000|2022-05-06 01:00:40|1098.04|1080.94|1098.24|1081.14|1098.24|1081.14|1098.04|1080.94|4
1651798850000|2022-05-06 01:00:50|1098.16|1081.06|1098.16|1081.06|1098.16|1081.06|1098.16|1081.06|1
1651798860000|2022-05-06 01:01:00|1098.17|1081.07|1098.02|1080.92|1098.44|1081.34|1097.93|1080.83|5
1651798870000|2022-05-06 01:01:10|1098.07|1080.97|1098.08|1080.98|1098.08|1080.98|1098.05|1080.95|3
1651798880000|2022-05-06 01:01:20|1098.65|1081.55|1098.76|1081.66|1098.76|1081.66|1098.65|1081.55|3
1651798890000|2022-05-06 01:01:30|1098.53|1081.43|1098.78|1081.68|1098.87|1081.77|1098.53|1081.43|9
1651798910000|2022-05-06 01:01:50|1098.79|1081.69|1098.78|1081.68|1098.79|1081.69|1098.78|1081.68|2
1651798920000|2022-05-06 01:02:00|1098.79|1081.69|1099.77|1082.67|1099.77|1082.67|1098.78|1081.68|7
1651798930000|2022-05-06 01:02:10|1099.89|1082.79|1100.24|1083.14|1100.29|1083.19|1099.66|1082.56|19
1651798940000|2022-05-06 01:02:20|1100.36|1083.26|1099.1|1082|1100.37|1083.27|1099.1|1082|15
1651798950000|2022-05-06 01:02:30|1099.09|1081.99|1098.34|1081.24|1099.09|1081.99|1098.34|1081.24|7
1651798960000|2022-05-06 01:02:40|1098.14|1081.04|1097.11|1080.01|1098.18|1081.08|1097.07|1079.97|22
1651798970000|2022-05-06 01:02:50|1097.04|1079.94|1097.03|1079.93|1097.13|1080.03|1097|1079.9|10
1651798980000|2022-05-06 01:03:00|1096.96|1079.86|1096.61|1079.51|1096.96|1079.86|1096.07|1078.97|16
1651798990000|2022-05-06 01:03:10|1096.71|1079.61|1096.91|1079.81|1096.94|1079.84|1096.69|1079.59|14
1651799000000|2022-05-06 01:03:20|1097.07|1079.97|1097.08|1079.98|1097.08|1079.98|1097.06|1079.96|4
1651799010000|2022-05-06 01:03:30|1097.07|1079.97|1097.06|1079.96|1097.07|1079.97|1096.92|1079.82|6
1651799020000|2022-05-06 01:03:40|1097.07|1079.97|1097.06|1079.96|1097.08|1079.98|1096.93|1079.83|20
1651799030000|2022-05-06 01:03:50|1097.04|1079.94|1097.37|1080.27|1097.37|1080.27|1097.04|1079.94|3
1651799040000|2022-05-06 01:04:00|1097.33|1080.23|1097.01|1079.91|1097.4|1080.3|1097.01|1079.91|8
1651799050000|2022-05-06 01:04:10|1097.02|1079.92|1097.12|1080.02|1097.12|1080.02|1097.02|1079.92|10
1651799060000|2022-05-06 01:04:20|1097.14|1080.04|1097.13|1080.03|1097.15|1080.05|1097.13|1080.03|3
1651799070000|2022-05-06 01:04:30|1097.15|1080.05|1097.06|1079.96|1097.15|1080.05|1097.05|1079.95|7
1651799080000|2022-05-06 01:04:40|1097.07|1079.97|1097.16|1080.06|1097.18|1080.08|1097.07|1079.97|4
1651799090000|2022-05-06 01:04:50|1097.18|1080.08|1097.04|1079.94|1097.18|1080.08|1097.04|1079.94|7
1651799100000|2022-05-06 01:05:00|1097.03|1079.93|1096.95|1079.85|1097.03|1079.93|1096.95|1079.85|4
1651799110000|2022-05-06 01:05:10|1096.96|1079.86|1096.26|1079.16|1097.01|1079.91|1096.22|1079.12|9
1651799120000|2022-05-06 01:05:20|1096.22|1079.12|1095.5|1078.4|1096.22|1079.12|1095.5|1078.4|17
1651799130000|2022-05-06 01:05:30|1095.66|1078.56|1095.94|1078.84|1095.98|1078.88|1095.66|1078.56|11
1651799140000|2022-05-06 01:05:40|1095.95|1078.85|1095.1|1078|1095.95|1078.85|1095.1|1078|7
1651799150000|2022-05-06 01:05:50|1095.06|1077.96|1095.08|1077.98|1095.08|1077.98|1095.06|1077.96|2
1651799160000|2022-05-06 01:06:00|1095.1|1078|1094.13|1077.03|1095.1|1078|1094.13|1077.03|16
1651799170000|2022-05-06 01:06:10|1094.16|1077.06|1094.02|1076.92|1094.16|1077.06|1094.02|1076.92|8
1651799180000|2022-05-06 01:06:20|1094.03|1076.93|1094.58|1077.48|1094.58|1077.48|1094|1076.9|19
1651799190000|2022-05-06 01:06:30|1094.56|1077.46|1094.84|1077.74|1094.84|1077.74|1094.52|1077.42|12
1651799200000|2022-05-06 01:06:40|1094.85|1077.75|1095.2|1078.1|1095.37|1078.27|1094.79|1077.69|13
1651799210000|2022-05-06 01:06:50|1095.21|1078.11|1095.99|1078.89|1096.18|1079.08|1095.21|1078.11|8
1651799220000|2022-05-06 01:07:00|1096|1078.9|1096.07|1078.97|1096.07|1078.97|1095.65|1078.55|12
1651799230000|2022-05-06 01:07:10|1096.12|1079.02|1096.95|1079.85|1096.95|1079.85|1096.12|1079.02|12
1651799240000|2022-05-06 01:07:20|1096.98|1079.88|1096.87|1079.77|1096.98|1079.88|1096.87|1079.77|9
1651799250000|2022-05-06 01:07:30|1096.88|1079.78|1096.9|1079.8|1096.92|1079.82|1096.88|1079.78|5
1651799280000|2022-05-06 01:08:00|1096.98|1079.88|1096.93|1079.83|1096.98|1079.88|1096.93|1079.83|2
1651799290000|2022-05-06 01:08:10|1096.94|1079.84|1096.48|1079.38|1096.94|1079.84|1096.48|1079.38|10
1651799300000|2022-05-06 01:08:20|1096.27|1079.17|1096.17|1079.07|1096.27|1079.17|1096.08|1078.98|14
1651799310000|2022-05-06 01:08:30|1096.16|1079.06|1096.17|1079.07|1096.17|1079.07|1096.16|1079.06|4
1651799320000|2022-05-06 01:08:40|1096.04|1078.94|1096.04|1078.94|1096.13|1079.03|1096.01|1078.91|7
1651799330000|2022-05-06 01:08:50|1095.99|1078.89|1096|1078.9|1096|1078.9|1095.99|1078.89|2
1651799340000|2022-05-06 01:09:00|1096.02|1078.92|1096.01|1078.91|1096.02|1078.92|1095.99|1078.89|8
1651799360000|2022-05-06 01:09:20|1096.03|1078.93|1096.04|1078.94|1096.04|1078.94|1096.03|1078.93|2
1651799370000|2022-05-06 01:09:30|1096.14|1079.04|1096.03|1078.93|1096.14|1079.04|1096.03|1078.93|8
1651799380000|2022-05-06 01:09:40|1096.02|1078.92|1096.06|1078.96|1096.06|1078.96|1096.02|1078.92|2
1651799390000|2022-05-06 01:09:50|1096.07|1078.97|1096.07|1078.97|1096.07|1078.97|1096.07|1078.97|1
1651799400000|2022-05-06 01:10:00|1096.14|1079.04|1096.18|1079.08|1096.18|1079.08|1096.14|1079.04|2
1651799410000|2022-05-06 01:10:10|1096.19|1079.09|1096.3|1079.2|1096.74|1079.64|1096.19|1079.09|13
1651799420000|2022-05-06 01:10:20|1096.1|1079|1096.11|1079.01|1096.11|1079.01|1096.1|1079|2
1651799430000|2022-05-06 01:10:30|1096.06|1078.96|1096.07|1078.97|1096.07|1078.97|1096.06|1078.96|2
1651799450000|2022-05-06 01:10:50|1096.08|1078.98|1096.12|1079.02|1096.12|1079.02|1096.08|1078.98|2
1651799460000|2022-05-06 01:11:00|1096.18|1079.08|1096.18|1079.08|1096.18|1079.08|1096.18|1079.08|1
1651799470000|2022-05-06 01:11:10|1096.08|1078.98|1096.2|1079.1|1096.2|1079.1|1096.08|1078.98|5
1651799480000|2022-05-06 01:11:20|1096.22|1079.12|1096.26|1079.16|1096.73|1079.63|1096|1078.9|14
1651799490000|2022-05-06 01:11:30|1096.27|1079.17|1096.68|1079.58|1096.73|1079.63|1096.27|1079.17|21
1651799500000|2022-05-06 01:11:40|1096.69|1079.59|1096.68|1079.58|1096.73|1079.63|1096.39|1079.29|16
1651799510000|2022-05-06 01:11:50|1096.66|1079.56|1096.7|1079.6|1096.73|1079.63|1096.59|1079.49|4
1651799520000|2022-05-06 01:12:00|1096.69|1079.59|1096.9|1079.8|1096.9|1079.8|1096.69|1079.59|2
1651799530000|2022-05-06 01:12:10|1096.52|1079.42|1096.4|1079.3|1096.52|1079.42|1096.16|1079.06|9
1651799540000|2022-05-06 01:12:20|1096.43|1079.33|1097|1079.9|1097|1079.9|1096.43|1079.33|10
1651799550000|2022-05-06 01:12:30|1097.05|1079.95|1097.05|1079.95|1097.05|1079.95|1097.05|1079.95|1
1651799560000|2022-05-06 01:12:40|1096.76|1079.66|1096.88|1079.78|1096.88|1079.78|1096.76|1079.66|2
1651799570000|2022-05-06 01:12:50|1096.82|1079.72|1096.55|1079.45|1096.82|1079.72|1096.55|1079.45|3
1651799600000|2022-05-06 01:13:20|1096.41|1079.31|1096.54|1079.44|1096.81|1079.71|1096.41|1079.31|5
1651799620000|2022-05-06 01:13:40|1096.42|1079.32|1095.65|1078.55|1096.52|1079.42|1095.6|1078.5|12
1651799630000|2022-05-06 01:13:50|1095.56|1078.46|1095.1|1078|1095.63|1078.53|1095.1|1078|6
1651799640000|2022-05-06 01:14:00|1095.04|1077.94|1095.05|1077.95|1095.07|1077.97|1094.56|1077.46|15
1651799650000|2022-05-06 01:14:10|1095.07|1077.97|1095.08|1077.98|1095.11|1078.01|1095.04|1077.94|10
1651799660000|2022-05-06 01:14:20|1095.11|1078.01|1094.69|1077.59|1095.11|1078.01|1094.69|1077.59|15
1651799670000|2022-05-06 01:14:30|1094.62|1077.52|1094.63|1077.53|1094.63|1077.53|1094.55|1077.45|6
1651799680000|2022-05-06 01:14:40|1094.58|1077.48|1094.22|1077.12|1094.58|1077.48|1094.21|1077.11|7
1651799690000|2022-05-06 01:14:50|1094.23|1077.13|1093.74|1076.64|1094.23|1077.13|1093.69|1076.59|16
1651799700000|2022-05-06 01:15:00|1093.71|1076.61|1093.92|1076.82|1093.97|1076.87|1093.67|1076.57|12
1651799710000|2022-05-06 01:15:10|1093.87|1076.77|1093|1075.9|1093.95|1076.85|1092.99|1075.89|22
1651799720000|2022-05-06 01:15:20|1093.01|1075.91|1093.56|1076.46|1093.64|1076.54|1093.01|1075.91|14
1651799730000|2022-05-06 01:15:30|1093.59|1076.49|1093.61|1076.51|1093.61|1076.51|1093.56|1076.46|3
1651799740000|2022-05-06 01:15:40|1093.6|1076.5|1093.94|1076.84|1093.94|1076.84|1093.37|1076.27|22
1651799750000|2022-05-06 01:15:50|1093.96|1076.86|1093.91|1076.81|1094.05|1076.95|1093.56|1076.46|21
1651799760000|2022-05-06 01:16:00|1093.92|1076.82|1093.95|1076.85|1093.97|1076.87|1093.73|1076.63|18
1651799770000|2022-05-06 01:16:10|1093.94|1076.84|1093.1|1076|1094.03|1076.93|1093.1|1076|19
1651799780000|2022-05-06 01:16:20|1093.08|1075.98|1093.65|1076.55|1093.65|1076.55|1093|1075.9|14
1651799790000|2022-05-06 01:16:30|1093.69|1076.59|1093.85|1076.75|1093.85|1076.75|1093.69|1076.59|5
1651799800000|2022-05-06 01:16:40|1093.89|1076.79|1095.35|1078.25|1095.35|1078.25|1093.57|1076.47|20
1651799810000|2022-05-06 01:16:50|1095.36|1078.26|1095.48|1078.38|1095.52|1078.42|1095.01|1077.91|12
1651799820000|2022-05-06 01:17:00|1095.49|1078.39|1095.3|1078.2|1095.67|1078.57|1095.3|1078.2|10
1651799830000|2022-05-06 01:17:10|1095.34|1078.24|1096.07|1078.97|1096.11|1079.01|1095.34|1078.24|9
1651799840000|2022-05-06 01:17:20|1096.08|1078.98|1098.01|1080.91|1098.01|1080.91|1096.08|1078.98|11
1651799850000|2022-05-06 01:17:30|1098|1080.9|1097.22|1080.12|1098|1080.9|1097.11|1080.01|15
1651799860000|2022-05-06 01:17:40|1097.18|1080.08|1097.28|1080.18|1097.28|1080.18|1097.18|1080.08|9
1651799870000|2022-05-06 01:17:50|1097.29|1080.19|1097.91|1080.81|1098|1080.9|1097.29|1080.19|14
1651799880000|2022-05-06 01:18:00|1097.89|1080.79|1097.08|1079.98|1097.89|1080.79|1097.08|1079.98|12
1651799890000|2022-05-06 01:18:10|1097.07|1079.97|1096.49|1079.39|1097.07|1079.97|1096.42|1079.32|10
1651799900000|2022-05-06 01:18:20|1096.57|1079.47|1096.51|1079.41|1096.98|1079.88|1096.51|1079.41|17
1651799910000|2022-05-06 01:18:30|1096.53|1079.43|1096.09|1078.99|1096.53|1079.43|1095.99|1078.89|11
1651799920000|2022-05-06 01:18:40|1096.04|1078.94|1095.97|1078.87|1096.12|1079.02|1095.97|1078.87|8
1651799930000|2022-05-06 01:18:50|1095.98|1078.88|1096.02|1078.92|1096.1|1079|1095.98|1078.88|6
1651799940000|2022-05-06 01:19:00|1095.96|1078.86|1095.44|1078.34|1095.97|1078.87|1095.43|1078.33|9
1651799950000|2022-05-06 01:19:10|1095.45|1078.35|1095.12|1078.02|1095.45|1078.35|1095.02|1077.92|9
1651799960000|2022-05-06 01:19:20|1095.11|1078.01|1095.12|1078.02|1095.12|1078.02|1095.06|1077.96|4
1651799970000|2022-05-06 01:19:30|1095.06|1077.96|1094.89|1077.79|1095.06|1077.96|1094.89|1077.79|5
1651799980000|2022-05-06 01:19:40|1094.94|1077.84|1094.59|1077.49|1094.94|1077.84|1094.5|1077.4|11
1651799990000|2022-05-06 01:19:50|1094.46|1077.36|1093.87|1076.77|1094.46|1077.36|1093.81|1076.71|9
1651800000000|2022-05-06 01:20:00|1093.8|1076.7|1093.91|1076.81|1093.91|1076.81|1093.35|1076.25|12
1651800010000|2022-05-06 01:20:10|1093.89|1076.79|1093.93|1076.83|1094|1076.9|1093.86|1076.76|13
1651800020000|2022-05-06 01:20:20|1093.95|1076.85|1093.78|1076.68|1093.95|1076.85|1093.78|1076.68|2
1651800030000|2022-05-06 01:20:30|1093.74|1076.64|1093.21|1076.11|1093.75|1076.65|1093.1|1076|18
1651800040000|2022-05-06 01:20:40|1093.22|1076.12|1093.2|1076.1|1093.22|1076.12|1093.2|1076.1|5
1651800050000|2022-05-06 01:20:50|1093.17|1076.07|1092.96|1075.86|1093.17|1076.07|1092.95|1075.85|10
1651800060000|2022-05-06 01:21:00|1092.92|1075.82|1092.71|1075.61|1092.92|1075.82|1092.09|1074.99|15
1651800070000|2022-05-06 01:21:10|1092.74|1075.64|1092.98|1075.88|1093.01|1075.91|1092.65|1075.55|15
1651800080000|2022-05-06 01:21:20|1092.99|1075.89|1093.05|1075.95|1093.11|1076.01|1092.81|1075.71|14
1651800090000|2022-05-06 01:21:30|1093.04|1075.94|1092.3|1075.2|1093.11|1076.01|1092.08|1074.98|11
1651800100000|2022-05-06 01:21:40|1092.37|1075.27|1092.54|1075.44|1092.54|1075.44|1092.3|1075.2|4
1651800110000|2022-05-06 01:21:50|1092.6|1075.5|1092.3|1075.2|1092.6|1075.5|1092.28|1075.18|7
1651800120000|2022-05-06 01:22:00|1092.29|1075.19|1092.72|1075.62|1092.72|1075.62|1092.06|1074.96|19
1651800130000|2022-05-06 01:22:10|1092.66|1075.56|1092.23|1075.13|1092.84|1075.74|1092.23|1075.13|21
1651800140000|2022-05-06 01:22:20|1092.19|1075.09|1092.2|1075.1|1092.22|1075.12|1092.17|1075.07|9
1651800150000|2022-05-06 01:22:30|1092.19|1075.09|1092.06|1074.96|1092.21|1075.11|1092.04|1074.94|10
1651800160000|2022-05-06 01:22:40|1091.94|1074.84|1091.94|1074.84|1092.06|1074.96|1091.94|1074.84|3
1651800170000|2022-05-06 01:22:50|1091.29|1074.19|1091.2|1074.1|1091.29|1074.19|1091.17|1074.07|9
1651800180000|2022-05-06 01:23:00|1091.18|1074.08|1091.12|1074.02|1091.18|1074.08|1091.12|1074.02|2
1651800190000|2022-05-06 01:23:10|1091.11|1074.01|1091.12|1074.02|1091.12|1074.02|1091.11|1074.01|2
1651800200000|2022-05-06 01:23:20|1091.13|1074.03|1091.15|1074.05|1091.15|1074.05|1091.13|1074.03|2
1651800210000|2022-05-06 01:23:30|1091.09|1073.99|1091.02|1073.92|1091.09|1073.99|1090.97|1073.87|7
1651800220000|2022-05-06 01:23:40|1090.98|1073.88|1091.06|1073.96|1091.06|1073.96|1090.98|1073.88|13
1651800230000|2022-05-06 01:23:50|1091.05|1073.95|1091.08|1073.98|1091.09|1073.99|1091.05|1073.95|8
1651800240000|2022-05-06 01:24:00|1091.09|1073.99|1091.25|1074.15|1091.31|1074.21|1091.09|1073.99|5
1651800250000|2022-05-06 01:24:10|1091.36|1074.26|1091.28|1074.18|1091.36|1074.26|1091.28|1074.18|4
1651800260000|2022-05-06 01:24:20|1091.33|1074.23|1091.25|1074.15|1091.33|1074.23|1091.25|1074.15|4
1651800270000|2022-05-06 01:24:30|1091.27|1074.17|1091.27|1074.17|1091.27|1074.17|1091.27|1074.17|1
1651800280000|2022-05-06 01:24:40|1091.32|1074.22|1091.32|1074.22|1091.32|1074.22|1091.32|1074.22|1
1651800290000|2022-05-06 01:24:50|1091.3|1074.2|1090.26|1073.16|1091.3|1074.2|1090.26|1073.16|15
1651800300000|2022-05-06 01:25:00|1090.27|1073.17|1090.93|1073.83|1091.03|1073.93|1089.91|1072.81|28
1651800310000|2022-05-06 01:25:10|1090.96|1073.86|1091.75|1074.65|1091.75|1074.65|1090.96|1073.86|25
1651800320000|2022-05-06 01:25:20|1091.69|1074.59|1091.7|1074.6|1091.7|1074.6|1091.64|1074.54|7
1651800330000|2022-05-06 01:25:30|1091.71|1074.61|1091.15|1074.05|1091.72|1074.62|1091.15|1074.05|17
1651800340000|2022-05-06 01:25:40|1091.19|1074.09|1091.34|1074.24|1091.34|1074.24|1091.17|1074.07|14
1651800350000|2022-05-06 01:25:50|1091.35|1074.25|1091.74|1074.64|1091.81|1074.71|1091.22|1074.12|26
1651800360000|2022-05-06 01:26:00|1091.75|1074.65|1091.59|1074.49|1091.75|1074.65|1091.29|1074.19|15
1651800370000|2022-05-06 01:26:10|1091.61|1074.51|1091.87|1074.77|1091.92|1074.82|1091.53|1074.43|19
1651800380000|2022-05-06 01:26:20|1091.84|1074.74|1091.87|1074.77|1091.97|1074.87|1091.73|1074.63|9
1651800390000|2022-05-06 01:26:30|1091.86|1074.76|1091.1|1074|1091.86|1074.76|1090.99|1073.89|14
1651800400000|2022-05-06 01:26:40|1091.16|1074.06|1090.26|1073.16|1091.16|1074.06|1090.25|1073.15|20
1651800410000|2022-05-06 01:26:50|1090.25|1073.15|1090.22|1073.12|1090.25|1073.15|1089.89|1072.79|14
1651800420000|2022-05-06 01:27:00|1090.24|1073.14|1090.25|1073.15|1090.34|1073.24|1090.17|1073.07|9
1651800430000|2022-05-06 01:27:10|1090.34|1073.24|1091.01|1073.91|1091.06|1073.96|1090.27|1073.17|26
1651800440000|2022-05-06 01:27:20|1091.03|1073.93|1091.13|1074.03|1091.56|1074.46|1091.01|1073.91|16
1651800450000|2022-05-06 01:27:30|1091.07|1073.97|1091.15|1074.05|1091.2|1074.1|1091.05|1073.95|12
1651800460000|2022-05-06 01:27:40|1091.21|1074.11|1091.66|1074.56|1091.84|1074.74|1091.14|1074.04|12
1651800470000|2022-05-06 01:27:50|1091.86|1074.76|1091.94|1074.84|1091.97|1074.87|1091.86|1074.76|10
1651800490000|2022-05-06 01:28:10|1091.93|1074.83|1091.93|1074.83|1091.93|1074.83|1091.93|1074.83|1
1651800500000|2022-05-06 01:28:20|1092.05|1074.95|1092.05|1074.95|1092.05|1074.95|1092.05|1074.95|1
1651800520000|2022-05-06 01:28:40|1091.93|1074.83|1091.86|1074.76|1091.94|1074.84|1091.86|1074.76|3
1651800530000|2022-05-06 01:28:50|1091.93|1074.83|1092|1074.9|1092|1074.9|1091.8|1074.7|7
1651800540000|2022-05-06 01:29:00|1092.02|1074.92|1092.53|1075.43|1092.53|1075.43|1091.87|1074.77|13
1651800550000|2022-05-06 01:29:10|1092.55|1075.45|1092.47|1075.37|1092.55|1075.45|1092.3|1075.2|5
1651800560000|2022-05-06 01:29:20|1092.6|1075.5|1091.96|1074.86|1092.6|1075.5|1091.96|1074.86|7
1651800570000|2022-05-06 01:29:30|1091.95|1074.85|1091.91|1074.81|1091.95|1074.85|1091.91|1074.81|2
1651800580000|2022-05-06 01:29:40|1091.63|1074.53|1091.64|1074.54|1091.64|1074.54|1091.63|1074.53|2
1651800590000|2022-05-06 01:29:50|1091.63|1074.53|1091.66|1074.56|1091.66|1074.56|1091.63|1074.53|3
1651800600000|2022-05-06 01:30:00|1091.5|1074.4|1091.34|1074.24|1091.69|1074.59|1091.16|1074.06|14
1651800610000|2022-05-06 01:30:10|1091.35|1074.25|1091.31|1074.21|1091.35|1074.25|1091.31|1074.21|7
1651800620000|2022-05-06 01:30:20|1091.34|1074.24|1091.05|1073.95|1091.34|1074.24|1091.04|1073.94|8
1651800630000|2022-05-06 01:30:30|1091.07|1073.97|1091.03|1073.93|1091.15|1074.05|1091.02|1073.92|13
1651800640000|2022-05-06 01:30:40|1091.04|1073.94|1091.47|1074.37|1091.65|1074.55|1091.04|1073.94|16
1651800650000|2022-05-06 01:30:50|1091.48|1074.38|1091.75|1074.65|1091.76|1074.66|1091.44|1074.34|22
1651800660000|2022-05-06 01:31:00|1091.89|1074.79|1091.9|1074.8|1091.95|1074.85|1091.85|1074.75|6
1651800670000|2022-05-06 01:31:10|1091.94|1074.84|1091.93|1074.83|1091.96|1074.86|1091.63|1074.53|9
1651800680000|2022-05-06 01:31:20|1092|1074.9|1091.98|1074.88|1092|1074.9|1091.94|1074.84|5
1651800700000|2022-05-06 01:31:40|1091.97|1074.87|1091.97|1074.87|1091.97|1074.87|1091.97|1074.87|1
1651800710000|2022-05-06 01:31:50|1092|1074.9|1092.1|1075|1092.1|1075|1092|1074.9|2
1651800720000|2022-05-06 01:32:00|1092.08|1074.98|1092.86|1075.76|1092.9|1075.8|1092.08|1074.98|14
1651800730000|2022-05-06 01:32:10|1092.48|1075.38|1092.71|1075.61|1092.9|1075.8|1092.48|1075.38|7
1651800740000|2022-05-06 01:32:20|1092.9|1075.8|1092.93|1075.83|1092.93|1075.83|1092.71|1075.61|5
1651800750000|2022-05-06 01:32:30|1092.67|1075.57|1092.59|1075.49|1092.73|1075.63|1092.58|1075.48|8
1651800760000|2022-05-06 01:32:40|1092.54|1075.44|1092.28|1075.18|1092.54|1075.44|1092.28|1075.18|3
1651800770000|2022-05-06 01:32:50|1092.25|1075.15|1092.26|1075.16|1092.26|1075.16|1092.25|1075.15|2
1651800780000|2022-05-06 01:33:00|1092.21|1075.11|1092.21|1075.11|1092.21|1075.11|1092.21|1075.11|1
1651800790000|2022-05-06 01:33:10|1092.1|1075|1091.36|1074.26|1092.1|1075|1091.36|1074.26|14
1651800800000|2022-05-06 01:33:20|1091.34|1074.24|1091.18|1074.08|1091.4|1074.3|1091.16|1074.06|10
1651800810000|2022-05-06 01:33:30|1091.23|1074.13|1091.34|1074.24|1091.34|1074.24|1091.23|1074.13|6
1651800820000|2022-05-06 01:33:40|1091.11|1074.01|1091.12|1074.02|1091.12|1074.02|1091.1|1074|4
1651800830000|2022-05-06 01:33:50|1091.11|1074.01|1091.03|1073.93|1091.11|1074.01|1091.01|1073.91|4
1651800840000|2022-05-06 01:34:00|1091.02|1073.92|1090.99|1073.89|1091.05|1073.95|1090.94|1073.84|8
1651800850000|2022-05-06 01:34:10|1090.98|1073.88|1090.76|1073.66|1090.98|1073.88|1090.25|1073.15|16
1651800860000|2022-05-06 01:34:20|1090.64|1073.54|1090.6|1073.5|1090.88|1073.78|1090.14|1073.04|26
1651800870000|2022-05-06 01:34:30|1090.75|1073.65|1090.71|1073.61|1090.76|1073.66|1090.49|1073.39|24
1651800880000|2022-05-06 01:34:40|1090.7|1073.6|1090.62|1073.52|1090.73|1073.63|1090.49|1073.39|25
1651800890000|2022-05-06 01:34:50|1090.45|1073.35|1090.71|1073.61|1090.71|1073.61|1090.45|1073.35|10
1651800900000|2022-05-06 01:35:00|1090.69|1073.59|1090.88|1073.78|1090.88|1073.78|1090.57|1073.47|25
1651800910000|2022-05-06 01:35:10|1090.87|1073.77|1091.06|1073.96|1091.06|1073.96|1090.79|1073.69|13
1651800920000|2022-05-06 01:35:20|1091.05|1073.95|1091.03|1073.93|1091.05|1073.95|1091.03|1073.93|2
1651800930000|2022-05-06 01:35:30|1091.05|1073.95|1091.42|1074.32|1091.53|1074.43|1091.05|1073.95|13
1651800940000|2022-05-06 01:35:40|1091.4|1074.3|1091.6|1074.5|1091.65|1074.55|1091.4|1074.3|8
1651800950000|2022-05-06 01:35:50|1091.58|1074.48|1091.6|1074.5|1091.64|1074.54|1091.58|1074.48|5
1651800960000|2022-05-06 01:36:00|1091.59|1074.49|1091.59|1074.49|1091.6|1074.5|1091.59|1074.49|3
1651800970000|2022-05-06 01:36:10|1091.51|1074.41|1090.87|1073.77|1091.51|1074.41|1090.85|1073.75|17
1651800980000|2022-05-06 01:36:20|1090.85|1073.75|1091.37|1074.27|1091.55|1074.45|1090.85|1073.75|17
1651800990000|2022-05-06 01:36:30|1091.79|1074.69|1091.75|1074.65|1091.79|1074.69|1091.72|1074.62|3
1651801000000|2022-05-06 01:36:40|1091.76|1074.66|1092.02|1074.92|1092.02|1074.92|1091.76|1074.66|5
1651801010000|2022-05-06 01:36:50|1092.03|1074.93|1092.05|1074.95|1092.05|1074.95|1092.03|1074.93|3
1651801020000|2022-05-06 01:37:00|1092.07|1074.97|1092.48|1075.38|1092.48|1075.38|1092.07|1074.97|7
1651801030000|2022-05-06 01:37:10|1092.61|1075.51|1092.68|1075.58|1093.08|1075.98|1092.46|1075.36|9
1651801040000|2022-05-06 01:37:20|1092.49|1075.39|1092.92|1075.82|1092.92|1075.82|1092.49|1075.39|10
1651801050000|2022-05-06 01:37:30|1092.9|1075.8|1092.83|1075.73|1092.9|1075.8|1092.83|1075.73|2
1651801070000|2022-05-06 01:37:50|1092.73|1075.63|1092.95|1075.85|1093.02|1075.92|1092.73|1075.63|17
1651801080000|2022-05-06 01:38:00|1093|1075.9|1092.85|1075.75|1093|1075.9|1092.82|1075.72|6
1651801090000|2022-05-06 01:38:10|1092.8|1075.7|1092.77|1075.67|1092.91|1075.81|1092.77|1075.67|7
1651801100000|2022-05-06 01:38:20|1092.7|1075.6|1092.84|1075.74|1092.93|1075.83|1092.69|1075.59|13
1651801110000|2022-05-06 01:38:30|1092.8|1075.7|1092.8|1075.7|1092.8|1075.7|1092.8|1075.7|1
1651801120000|2022-05-06 01:38:40|1092.93|1075.83|1092.93|1075.83|1092.93|1075.83|1092.93|1075.83|1
1651801130000|2022-05-06 01:38:50|1092.87|1075.77|1092.87|1075.77|1092.87|1075.77|1092.87|1075.77|1
1651801150000|2022-05-06 01:39:10|1092.91|1075.81|1092.95|1075.85|1092.95|1075.85|1092.89|1075.79|4
1651801160000|2022-05-06 01:39:20|1093.05|1075.95|1092.96|1075.86|1093.05|1075.95|1092.9|1075.8|5
1651801170000|2022-05-06 01:39:30|1092.98|1075.88|1093.77|1076.67|1093.77|1076.67|1092.98|1075.88|15
1651801180000|2022-05-06 01:39:40|1093.75|1076.65|1093.73|1076.63|1093.82|1076.72|1093.66|1076.56|8
1651801190000|2022-05-06 01:39:50|1093.55|1076.45|1093.15|1076.05|1093.55|1076.45|1093.11|1076.01|8
1651801200000|2022-05-06 01:40:00|1093.1|1076|1093.14|1076.04|1093.14|1076.04|1093.1|1076|4
1651801210000|2022-05-06 01:40:10|1093.18|1076.08|1093.74|1076.64|1093.82|1076.72|1093.18|1076.08|16
1651801220000|2022-05-06 01:40:20|1093.82|1076.72|1093.98|1076.88|1093.98|1076.88|1093.82|1076.72|6
1651801230000|2022-05-06 01:40:30|1094.05|1076.95|1094.06|1076.96|1094.06|1076.96|1094.05|1076.95|2
1651801240000|2022-05-06 01:40:40|1094.07|1076.97|1094.07|1076.97|1094.07|1076.97|1094.07|1076.97|1
1651801250000|2022-05-06 01:40:50|1094.06|1076.96|1094.06|1076.96|1094.06|1076.96|1094.06|1076.96|1
1651801260000|2022-05-06 01:41:00|1094.07|1076.97|1094.16|1077.06|1094.16|1077.06|1094.07|1076.97|5
1651801270000|2022-05-06 01:41:10|1094.19|1077.09|1094.7|1077.6|1094.88|1077.78|1094.05|1076.95|17
1651801280000|2022-05-06 01:41:20|1094.74|1077.64|1095.67|1078.57|1095.67|1078.57|1094.74|1077.64|21
1651801290000|2022-05-06 01:41:30|1095.56|1078.46|1095.18|1078.08|1095.57|1078.47|1095.18|1078.08|17
1651801300000|2022-05-06 01:41:40|1095.1|1078|1095.18|1078.08|1095.19|1078.09|1095.1|1078|3
1651801310000|2022-05-06 01:41:50|1095.16|1078.06|1095.12|1078.02|1095.16|1078.06|1095.12|1078.02|3
1651801320000|2022-05-06 01:42:00|1095.13|1078.03|1095.08|1077.98|1095.13|1078.03|1095.08|1077.98|4
1651801330000|2022-05-06 01:42:10|1095.11|1078.01|1095.14|1078.04|1095.16|1078.06|1095.11|1078.01|6
1651801340000|2022-05-06 01:42:20|1095.16|1078.06|1095.21|1078.11|1095.21|1078.11|1095.13|1078.03|5
1651801350000|2022-05-06 01:42:30|1095.2|1078.1|1095.6|1078.5|1095.6|1078.5|1095.2|1078.1|5
1651801360000|2022-05-06 01:42:40|1095.43|1078.33|1095.9|1078.8|1095.9|1078.8|1095.43|1078.33|5
1651801370000|2022-05-06 01:42:50|1095.88|1078.78|1095.83|1078.73|1095.88|1078.78|1095.09|1077.99|18
1651801380000|2022-05-06 01:43:00|1095.84|1078.74|1095.83|1078.73|1095.92|1078.82|1095.83|1078.73|7
1651801390000|2022-05-06 01:43:10|1095.76|1078.66|1095.7|1078.6|1095.78|1078.68|1095.69|1078.59|5
1651801400000|2022-05-06 01:43:20|1095.67|1078.57|1095.1|1078|1095.67|1078.57|1095.1|1078|16
1651801420000|2022-05-06 01:43:40|1095.06|1077.96|1095.07|1077.97|1095.07|1077.97|1095.06|1077.96|2
1651801430000|2022-05-06 01:43:50|1095|1077.9|1094.96|1077.86|1095|1077.9|1094.89|1077.79|10
1651801440000|2022-05-06 01:44:00|1094.82|1077.72|1094.05|1076.95|1094.82|1077.72|1094.05|1076.95|17
1651801450000|2022-05-06 01:44:10|1093.84|1076.74|1094|1076.9|1094.07|1076.97|1093.84|1076.74|13
1651801460000|2022-05-06 01:44:20|1094.02|1076.92|1094|1076.9|1094.03|1076.93|1093.83|1076.73|10
1651801470000|2022-05-06 01:44:30|1093.91|1076.81|1093.96|1076.86|1094.01|1076.91|1093.91|1076.81|11
1651801480000|2022-05-06 01:44:40|1094.1|1077|1094.12|1077.02|1094.14|1077.04|1094.1|1077|5
1651801490000|2022-05-06 01:44:50|1094.15|1077.05|1094.16|1077.06|1094.16|1077.06|1094.15|1077.05|2
1651801500000|2022-05-06 01:45:00|1094.12|1077.02|1094.01|1076.91|1094.12|1077.02|1093.98|1076.88|11
1651801510000|2022-05-06 01:45:10|1094.02|1076.92|1094.07|1076.97|1094.07|1076.97|1094.01|1076.91|7
1651801520000|2022-05-06 01:45:20|1094.06|1076.96|1094.03|1076.93|1094.06|1076.96|1094.02|1076.92|8
1651801530000|2022-05-06 01:45:30|1094.02|1076.92|1093.99|1076.89|1094.05|1076.95|1093.99|1076.89|4
1651801540000|2022-05-06 01:45:40|1093.94|1076.84|1093.96|1076.86|1093.96|1076.86|1093.94|1076.84|3
1651801550000|2022-05-06 01:45:50|1093.94|1076.84|1093.86|1076.76|1093.94|1076.84|1093.86|1076.76|3
1651801560000|2022-05-06 01:46:00|1093.82|1076.72|1093.68|1076.58|1093.82|1076.72|1093.2|1076.1|19
1651801570000|2022-05-06 01:46:10|1093.56|1076.46|1093.51|1076.41|1093.56|1076.46|1093.36|1076.26|13
1651801580000|2022-05-06 01:46:20|1093.5|1076.4|1093.48|1076.38|1093.5|1076.4|1093.48|1076.38|2
1651801590000|2022-05-06 01:46:30|1093.6|1076.5|1093.79|1076.69|1093.79|1076.69|1093.6|1076.5|3
1651801600000|2022-05-06 01:46:40|1093.74|1076.64|1094.04|1076.94|1094.04|1076.94|1093.74|1076.64|9
1651801610000|2022-05-06 01:46:50|1094.07|1076.97|1094.13|1077.03|1094.13|1077.03|1094.07|1076.97|6
1651801620000|2022-05-06 01:47:00|1094.11|1077.01|1094.17|1077.07|1094.17|1077.07|1094.11|1077.01|4
1651801630000|2022-05-06 01:47:10|1094.16|1077.06|1094.65|1077.55|1094.65|1077.55|1094.12|1077.02|9
1651801640000|2022-05-06 01:47:20|1094.66|1077.56|1094.94|1077.84|1094.94|1077.84|1094.66|1077.56|11
1651801650000|2022-05-06 01:47:30|1094.91|1077.81|1094.93|1077.83|1094.93|1077.83|1094.91|1077.81|2
1651801660000|2022-05-06 01:47:40|1094.95|1077.85|1095.05|1077.95|1095.05|1077.95|1094.95|1077.85|5
1651801670000|2022-05-06 01:47:50|1094.99|1077.89|1095.02|1077.92|1095.02|1077.92|1094.86|1077.76|10
1651801680000|2022-05-06 01:48:00|1095.03|1077.93|1095|1077.9|1095.03|1077.93|1094.99|1077.89|4
1651801690000|2022-05-06 01:48:10|1095.01|1077.91|1095.02|1077.92|1095.03|1077.93|1095.01|1077.91|4
1651801700000|2022-05-06 01:48:20|1095.07|1077.97|1095.5|1078.4|1095.5|1078.4|1095.07|1077.97|11
1651801730000|2022-05-06 01:48:50|1095.49|1078.39|1095.22|1078.12|1095.67|1078.57|1095.2|1078.1|12
1651801740000|2022-05-06 01:49:00|1095.2|1078.1|1095.19|1078.09|1095.2|1078.1|1095.11|1078.01|3
1651801750000|2022-05-06 01:49:10|1095.18|1078.08|1095.01|1077.91|1095.18|1078.08|1095.01|1077.91|8
1651801760000|2022-05-06 01:49:20|1095.02|1077.92|1095.03|1077.93|1095.03|1077.93|1094.96|1077.86|4
1651801770000|2022-05-06 01:49:30|1095.01|1077.91|1094.58|1077.48|1095.01|1077.91|1094.21|1077.11|18
1651801780000|2022-05-06 01:49:40|1094.57|1077.47|1094.52|1077.42|1094.79|1077.69|1094.51|1077.41|14
1651801790000|2022-05-06 01:49:50|1094.53|1077.43|1094.64|1077.54|1094.64|1077.54|1094.53|1077.43|9
1651801800000|2022-05-06 01:50:00|1094.58|1077.48|1094.06|1076.96|1094.64|1077.54|1093.78|1076.68|23
1651801810000|2022-05-06 01:50:10|1094.05|1076.95|1093.89|1076.79|1094.1|1077|1093.84|1076.74|16
1651801820000|2022-05-06 01:50:20|1093.9|1076.8|1093.95|1076.85|1093.95|1076.85|1093.9|1076.8|8
1651801830000|2022-05-06 01:50:30|1093.94|1076.84|1093.86|1076.76|1094|1076.9|1093.82|1076.72|11
1651801840000|2022-05-06 01:50:40|1093.92|1076.82|1093.68|1076.58|1093.92|1076.82|1093.68|1076.58|12
1651801850000|2022-05-06 01:50:50|1093.69|1076.59|1093.01|1075.91|1093.71|1076.61|1092.93|1075.83|22
1651801860000|2022-05-06 01:51:00|1093|1075.9|1092.49|1075.39|1093|1075.9|1092.47|1075.37|18
1651801870000|2022-05-06 01:51:10|1092.21|1075.11|1092.74|1075.64|1092.8|1075.7|1092.14|1075.04|14
1651801880000|2022-05-06 01:51:20|1092.7|1075.6|1092.7|1075.6|1092.7|1075.6|1092.52|1075.42|12
1651801890000|2022-05-06 01:51:30|1092.73|1075.63|1092.48|1075.38|1092.77|1075.67|1092.48|1075.38|13
1651801900000|2022-05-06 01:51:40|1092.47|1075.37|1092.08|1074.98|1092.54|1075.44|1092.08|1074.98|18
1651801910000|2022-05-06 01:51:50|1092.04|1074.94|1091.84|1074.74|1092.04|1074.94|1091.84|1074.74|6
1651801920000|2022-05-06 01:52:00|1091.85|1074.75|1092.04|1074.94|1092.04|1074.94|1091.23|1074.13|25
1651801930000|2022-05-06 01:52:10|1092.03|1074.93|1092.18|1075.08|1092.2|1075.1|1092.02|1074.92|12
1651801940000|2022-05-06 01:52:20|1092.11|1075.01|1092.1|1075|1092.12|1075.02|1092.1|1075|7
1651801950000|2022-05-06 01:52:30|1092.06|1074.96|1092.04|1074.94|1092.07|1074.97|1092.04|1074.94|3
1651801960000|2022-05-06 01:52:40|1091.87|1074.77|1091.96|1074.86|1091.96|1074.86|1091.87|1074.77|2
1651801970000|2022-05-06 01:52:50|1091.89|1074.79|1092.05|1074.95|1092.05|1074.95|1091.85|1074.75|13
1651801980000|2022-05-06 01:53:00|1091.99|1074.89|1092.03|1074.93|1092.03|1074.93|1091.98|1074.88|4
1651801990000|2022-05-06 01:53:10|1092.07|1074.97|1092.01|1074.91|1092.09|1074.99|1091.97|1074.87|15
1651802000000|2022-05-06 01:53:20|1092.02|1074.92|1092.09|1074.99|1092.09|1074.99|1091.98|1074.88|12
1651802010000|2022-05-06 01:53:30|1092.08|1074.98|1092.09|1074.99|1092.09|1074.99|1092.08|1074.98|2
1651802030000|2022-05-06 01:53:50|1092.18|1075.08|1092.75|1075.65|1092.78|1075.68|1092.1|1075|9
1651802040000|2022-05-06 01:54:00|1092.76|1075.66|1093.09|1075.99|1093.11|1076.01|1092.76|1075.66|11
1651802050000|2022-05-06 01:54:10|1093.08|1075.98|1093.02|1075.92|1093.08|1075.98|1093|1075.9|6
1651802060000|2022-05-06 01:54:20|1093.06|1075.96|1093.04|1075.94|1093.06|1075.96|1093.03|1075.93|4
1651802070000|2022-05-06 01:54:30|1093|1075.9|1093.12|1076.02|1093.19|1076.09|1093|1075.9|6
1651802080000|2022-05-06 01:54:40|1093.19|1076.09|1093.76|1076.66|1093.76|1076.66|1093.19|1076.09|15
1651802090000|2022-05-06 01:54:50|1093.75|1076.65|1093.67|1076.57|1093.75|1076.65|1093.53|1076.43|6
1651802100000|2022-05-06 01:55:00|1093.68|1076.58|1093.69|1076.59|1093.7|1076.6|1093.68|1076.58|3
1651802110000|2022-05-06 01:55:10|1093.74|1076.64|1093.99|1076.89|1094.02|1076.92|1093.74|1076.64|6
1651802120000|2022-05-06 01:55:20|1093.95|1076.85|1093.86|1076.76|1093.95|1076.85|1093.33|1076.23|8
1651802140000|2022-05-06 01:55:40|1093.93|1076.83|1094.01|1076.91|1094.01|1076.91|1093.86|1076.76|8
1651802150000|2022-05-06 01:55:50|1094.03|1076.93|1094.02|1076.92|1094.03|1076.93|1094.02|1076.92|2
1651802160000|2022-05-06 01:56:00|1094.05|1076.95|1094.05|1076.95|1094.05|1076.95|1094.05|1076.95|1
1651802180000|2022-05-06 01:56:20|1094.06|1076.96|1094.08|1076.98|1094.08|1076.98|1094.06|1076.96|2
1651802190000|2022-05-06 01:56:30|1094.06|1076.96|1094.1|1077|1094.1|1077|1094.06|1076.96|5
1651802200000|2022-05-06 01:56:40|1094.11|1077.01|1094.32|1077.22|1094.43|1077.33|1094.11|1077.01|15
1651802210000|2022-05-06 01:56:50|1094.37|1077.27|1094.44|1077.34|1094.45|1077.35|1094.37|1077.27|5
1651802220000|2022-05-06 01:57:00|1094.33|1077.23|1094.37|1077.27|1094.51|1077.41|1094.33|1077.23|16
1651802230000|2022-05-06 01:57:10|1094.38|1077.28|1094.38|1077.28|1094.51|1077.41|1094.36|1077.26|15
1651802240000|2022-05-06 01:57:20|1094.39|1077.29|1094.84|1077.74|1094.96|1077.86|1094.39|1077.29|18
1651802250000|2022-05-06 01:57:30|1094.85|1077.75|1095.05|1077.95|1095.05|1077.95|1094.85|1077.75|8
1651802260000|2022-05-06 01:57:40|1095.06|1077.96|1094.93|1077.83|1095.07|1077.97|1094.89|1077.79|7
1651802270000|2022-05-06 01:57:50|1094.95|1077.85|1094.99|1077.89|1095.01|1077.91|1094.95|1077.85|7
1651802290000|2022-05-06 01:58:10|1094.98|1077.88|1094.98|1077.88|1094.98|1077.88|1094.98|1077.88|1
1651802300000|2022-05-06 01:58:20|1095.01|1077.91|1095.01|1077.91|1095.01|1077.91|1095.01|1077.91|1
1651802310000|2022-05-06 01:58:30|1095.04|1077.94|1095.09|1077.99|1095.09|1077.99|1095.04|1077.94|2
1651802320000|2022-05-06 01:58:40|1095.1|1078|1095.1|1078|1095.1|1078|1095.1|1078|1
1651802330000|2022-05-06 01:58:50|1095.08|1077.98|1095.51|1078.41|1095.51|1078.41|1095.08|1077.98|8
1651802340000|2022-05-06 01:59:00|1095.5|1078.4|1096.33|1079.23|1096.36|1079.26|1095.5|1078.4|15
1651802350000|2022-05-06 01:59:10|1096.94|1079.84|1097.01|1079.91|1097.09|1079.99|1096.78|1079.68|9
1651802360000|2022-05-06 01:59:20|1097|1079.9|1096.53|1079.43|1097|1079.9|1096.52|1079.42|21
1651802370000|2022-05-06 01:59:30|1096.54|1079.44|1096.53|1079.43|1096.55|1079.45|1096.53|1079.43|5
1651802380000|2022-05-06 01:59:40|1096.66|1079.56|1096.19|1079.09|1096.66|1079.56|1096.09|1078.99|10
1651802390000|2022-05-06 01:59:50|1096.17|1079.07|1096.23|1079.13|1096.23|1079.13|1096.14|1079.04|12
1651802400000|2022-05-06 02:00:00|1096.21|1079.11|1096.11|1079.01|1096.21|1079.11|1096.08|1078.98|5
1651802410000|2022-05-06 02:00:10|1096.1|1079|1096.82|1079.72|1096.82|1079.72|1096.06|1078.96|12
1651802420000|2022-05-06 02:00:20|1096.88|1079.78|1096.88|1079.78|1096.88|1079.78|1096.88|1079.78|1
1651802430000|2022-05-06 02:00:30|1096.75|1079.65|1096.76|1079.66|1096.76|1079.66|1096.75|1079.65|2
1651802440000|2022-05-06 02:00:40|1096.92|1079.82|1096.92|1079.82|1096.92|1079.82|1096.92|1079.82|1
1651802460000|2022-05-06 02:01:00|1096.93|1079.83|1097.71|1080.61|1097.71|1080.61|1096.93|1079.83|10
1651802470000|2022-05-06 02:01:10|1097.72|1080.62|1097.16|1080.06|1097.72|1080.62|1097.16|1080.06|3
1651802480000|2022-05-06 02:01:20|1097.26|1080.16|1097.53|1080.43|1097.54|1080.44|1097.26|1080.16|10
1651802490000|2022-05-06 02:01:30|1097.84|1080.74|1097.76|1080.66|1097.85|1080.75|1097.76|1080.66|3
1651802510000|2022-05-06 02:01:50|1097.8|1080.7|1097.82|1080.72|1097.82|1080.72|1097.8|1080.7|3
1651802520000|2022-05-06 02:02:00|1097.81|1080.71|1097.84|1080.74|1097.84|1080.74|1097.81|1080.71|3
1651802530000|2022-05-06 02:02:10|1097.85|1080.75|1097.84|1080.74|1097.85|1080.75|1097.84|1080.74|2
1651802550000|2022-05-06 02:02:30|1098.08|1080.98|1098.1|1081|1098.1|1081|1097.86|1080.76|4
1651802560000|2022-05-06 02:02:40|1098.32|1081.22|1097.15|1080.05|1098.32|1081.22|1097.15|1080.05|11
1651802570000|2022-05-06 02:02:50|1097.03|1079.93|1097.09|1079.99|1097.09|1079.99|1097.02|1079.92|13
1651802580000|2022-05-06 02:03:00|1097.06|1079.96|1097.01|1079.91|1097.06|1079.96|1097.01|1079.91|2
1651802590000|2022-05-06 02:03:10|1097.03|1079.93|1097.02|1079.92|1097.03|1079.93|1097.01|1079.91|3
1651802600000|2022-05-06 02:03:20|1097.03|1079.93|1097.07|1079.97|1097.07|1079.97|1097.03|1079.93|3
1651802620000|2022-05-06 02:03:40|1097.08|1079.98|1097.08|1079.98|1097.08|1079.98|1097.08|1079.98|1
1651802630000|2022-05-06 02:03:50|1097.1|1080|1097.1|1080|1097.15|1080.05|1097.07|1079.97|4
1651802640000|2022-05-06 02:04:00|1097.09|1079.99|1097.09|1079.99|1097.09|1079.99|1097.07|1079.97|3
1651802650000|2022-05-06 02:04:10|1097.05|1079.95|1096.86|1079.76|1097.05|1079.95|1096.81|1079.71|17
1651802660000|2022-05-06 02:04:20|1096.9|1079.8|1096.92|1079.82|1096.93|1079.83|1096.7|1079.6|15
1651802670000|2022-05-06 02:04:30|1096.93|1079.83|1096.84|1079.74|1096.93|1079.83|1096.84|1079.74|2
1651802680000|2022-05-06 02:04:40|1096.83|1079.73|1096.83|1079.73|1096.83|1079.73|1096.83|1079.73|1
1651802690000|2022-05-06 02:04:50|1096.84|1079.74|1096.25|1079.15|1096.94|1079.84|1096.25|1079.15|9
1651802700000|2022-05-06 02:05:00|1096.24|1079.14|1096.84|1079.74|1096.85|1079.75|1096.17|1079.07|21
1651802710000|2022-05-06 02:05:10|1096.82|1079.72|1097.95|1080.85|1097.98|1080.88|1096.82|1079.72|17
1651802720000|2022-05-06 02:05:20|1097.99|1080.89|1097.88|1080.78|1097.99|1080.89|1097.54|1080.44|8
1651802730000|2022-05-06 02:05:30|1097.89|1080.79|1097.94|1080.84|1097.94|1080.84|1097.89|1080.79|4
1651802740000|2022-05-06 02:05:40|1098.08|1080.98|1097.97|1080.87|1098.09|1080.99|1097.81|1080.71|10
1651802750000|2022-05-06 02:05:50|1097.99|1080.89|1098.27|1081.17|1098.27|1081.17|1097.78|1080.68|19
1651802760000|2022-05-06 02:06:00|1098.21|1081.11|1098.21|1081.11|1098.25|1081.15|1098.12|1081.02|6
1651802770000|2022-05-06 02:06:10|1098.22|1081.12|1097.96|1080.86|1098.22|1081.12|1097.94|1080.84|7
1651802780000|2022-05-06 02:06:20|1097.95|1080.85|1097.97|1080.87|1097.98|1080.88|1097.94|1080.84|6
1651802790000|2022-05-06 02:06:30|1098.06|1080.96|1098.04|1080.94|1098.06|1080.96|1098.04|1080.94|3
1651802800000|2022-05-06 02:06:40|1098|1080.9|1098|1080.9|1098|1080.9|1098|1080.9|1
1651802810000|2022-05-06 02:06:50|1097.95|1080.85|1097.95|1080.85|1097.95|1080.85|1097.93|1080.83|5
1651802820000|2022-05-06 02:07:00|1097.96|1080.86|1097.91|1080.81|1097.97|1080.87|1097.9|1080.8|4
1651802830000|2022-05-06 02:07:10|1097.89|1080.79|1097.91|1080.81|1097.91|1080.81|1097.89|1080.79|2
1651802840000|2022-05-06 02:07:20|1097.92|1080.82|1098.2|1081.1|1098.23|1081.13|1097.92|1080.82|15
1651802850000|2022-05-06 02:07:30|1098.28|1081.18|1098.4|1081.3|1098.4|1081.3|1098.28|1081.18|3
1651802860000|2022-05-06 02:07:40|1098.44|1081.34|1098.71|1081.61|1098.71|1081.61|1098.41|1081.31|5
1651802870000|2022-05-06 02:07:50|1098.56|1081.46|1098.56|1081.46|1098.56|1081.46|1098.56|1081.46|1
1651802880000|2022-05-06 02:08:00|1098.58|1081.48|1098.58|1081.48|1098.58|1081.48|1098.58|1081.48|1
1651802890000|2022-05-06 02:08:10|1098.61|1081.51|1098.61|1081.51|1098.61|1081.51|1098.61|1081.51|1
1651802920000|2022-05-06 02:08:40|1098.71|1081.61|1098.61|1081.51|1098.71|1081.61|1098.58|1081.48|3
1651802930000|2022-05-06 02:08:50|1098.55|1081.45|1098.78|1081.68|1098.78|1081.68|1098.55|1081.45|5
1651802940000|2022-05-06 02:09:00|1098.81|1081.71|1099.15|1082.05|1099.15|1082.05|1098.81|1081.71|9
1651802950000|2022-05-06 02:09:10|1099.13|1082.03|1098.77|1081.67|1099.24|1082.14|1098.66|1081.56|17
1651802960000|2022-05-06 02:09:20|1098.78|1081.68|1098.87|1081.77|1098.89|1081.79|1098.78|1081.68|11
1651802970000|2022-05-06 02:09:30|1098.85|1081.75|1098.87|1081.77|1098.87|1081.77|1098.79|1081.69|7
1651802980000|2022-05-06 02:09:40|1098.96|1081.86|1099.48|1082.38|1099.48|1082.38|1098.95|1081.85|10
1651802990000|2022-05-06 02:09:50|1099.52|1082.42|1099.52|1082.42|1099.52|1082.42|1099.52|1082.42|1
1651803000000|2022-05-06 02:10:00|1099.62|1082.52|1099.07|1081.97|1099.62|1082.52|1099.06|1081.96|11
1651803010000|2022-05-06 02:10:10|1099.09|1081.99|1099.65|1082.55|1099.68|1082.58|1099.09|1081.99|12
1651803020000|2022-05-06 02:10:20|1099.62|1082.52|1099.61|1082.51|1099.66|1082.56|1099.55|1082.45|7
1651803030000|2022-05-06 02:10:30|1099.71|1082.61|1099.69|1082.59|1099.71|1082.61|1099.69|1082.59|2
1651803040000|2022-05-06 02:10:40|1099.96|1082.86|1099.77|1082.67|1100.03|1082.93|1099.77|1082.67|4
1651803050000|2022-05-06 02:10:50|1099.74|1082.64|1099.98|1082.88|1100.04|1082.94|1099.63|1082.53|10
1651803060000|2022-05-06 02:11:00|1099.95|1082.85|1100.28|1083.18|1100.52|1083.42|1099.95|1082.85|11
1651803070000|2022-05-06 02:11:10|1100.62|1083.52|1100.62|1083.52|1100.62|1083.52|1100.62|1083.52|1
1651803080000|2022-05-06 02:11:20|1100.47|1083.37|1099.95|1082.85|1100.47|1083.37|1099.95|1082.85|17
1651803090000|2022-05-06 02:11:30|1099.96|1082.86|1099.81|1082.71|1100|1082.9|1099.75|1082.65|9
1651803100000|2022-05-06 02:11:40|1099.8|1082.7|1099.62|1082.52|1099.87|1082.77|1099.62|1082.52|11
1651803110000|2022-05-06 02:11:50|1099.75|1082.65|1100.15|1083.05|1100.15|1083.05|1099.75|1082.65|23
1651803120000|2022-05-06 02:12:00|1100.11|1083.01|1100.11|1083.01|1100.11|1083.01|1100.11|1083.01|1
1651803130000|2022-05-06 02:12:10|1100.13|1083.03|1099.96|1082.86|1100.13|1083.03|1099.8|1082.7|12
1651803140000|2022-05-06 02:12:20|1099.89|1082.79|1099.56|1082.46|1099.89|1082.79|1099.56|1082.46|6
1651803160000|2022-05-06 02:12:40|1099.52|1082.42|1099.56|1082.46|1099.56|1082.46|1099.52|1082.42|2
1651803170000|2022-05-06 02:12:50|1099.52|1082.42|1099.25|1082.15|1099.52|1082.42|1099.1|1082|12
1651803180000|2022-05-06 02:13:00|1099.26|1082.16|1099.99|1082.89|1099.99|1082.89|1099.26|1082.16|12
1651803190000|2022-05-06 02:13:10|1099.92|1082.82|1099.27|1082.17|1099.92|1082.82|1099.27|1082.17|14
1651803200000|2022-05-06 02:13:20|1099.13|1082.03|1099.13|1082.03|1099.13|1082.03|1099.06|1081.96|5
1651803210000|2022-05-06 02:13:30|1099.06|1081.96|1099.02|1081.92|1099.13|1082.03|1098.97|1081.87|11
1651803220000|2022-05-06 02:13:40|1099.1|1082|1099.11|1082.01|1099.11|1082.01|1099.1|1082|2
1651803230000|2022-05-06 02:13:50|1099.05|1081.95|1099.04|1081.94|1099.11|1082.01|1098.96|1081.86|5
1651803240000|2022-05-06 02:14:00|1099.05|1081.95|1099.33|1082.23|1099.36|1082.26|1099.05|1081.95|11
1651803250000|2022-05-06 02:14:10|1099.34|1082.24|1099.46|1082.36|1099.53|1082.43|1099.32|1082.22|21
1651803260000|2022-05-06 02:14:20|1099.44|1082.34|1099.75|1082.65|1099.77|1082.67|1099.28|1082.18|19
1651803270000|2022-05-06 02:14:30|1099.76|1082.66|1099.88|1082.78|1099.88|1082.78|1099.76|1082.66|6
1651803280000|2022-05-06 02:14:40|1099.89|1082.79|1099.89|1082.79|1099.92|1082.82|1099.78|1082.68|10
1651803290000|2022-05-06 02:14:50|1099.9|1082.8|1099.97|1082.87|1099.99|1082.89|1099.9|1082.8|9
1651803300000|2022-05-06 02:15:00|1099.99|1082.89|1100.55|1083.45|1100.67|1083.57|1099.99|1082.89|14
1651803310000|2022-05-06 02:15:10|1100.57|1083.47|1100.57|1083.47|1100.57|1083.47|1100.57|1083.47|1
1651803320000|2022-05-06 02:15:20|1100.52|1083.42|1100.24|1083.14|1100.57|1083.47|1100.24|1083.14|15
1651803330000|2022-05-06 02:15:30|1100.13|1083.03|1100.05|1082.95|1100.13|1083.03|1100|1082.9|4
1651803340000|2022-05-06 02:15:40|1100.09|1082.99|1100.09|1082.99|1100.09|1082.99|1099.99|1082.89|5
1651803350000|2022-05-06 02:15:50|1100.06|1082.96|1100.66|1083.56|1100.75|1083.65|1100.06|1082.96|16
1651803360000|2022-05-06 02:16:00|1100.73|1083.63|1100.75|1083.65|1100.75|1083.65|1100.73|1083.63|4
1651803370000|2022-05-06 02:16:10|1100.92|1083.82|1100.92|1083.82|1100.92|1083.82|1100.92|1083.82|1
1651803380000|2022-05-06 02:16:20|1100.94|1083.84|1101.05|1083.95|1101.3|1084.2|1100.94|1083.84|12
1651803390000|2022-05-06 02:16:30|1100.95|1083.85|1100.95|1083.85|1100.95|1083.85|1100.95|1083.85|1
1651803400000|2022-05-06 02:16:40|1100.96|1083.86|1101.48|1084.38|1101.48|1084.38|1100.96|1083.86|8
1651803410000|2022-05-06 02:16:50|1101.52|1084.42|1101.67|1084.57|1101.67|1084.57|1101.45|1084.35|11
1651803420000|2022-05-06 02:17:00|1101.66|1084.56|1102.03|1084.93|1102.04|1084.94|1101.4|1084.3|16
1651803430000|2022-05-06 02:17:10|1102.04|1084.94|1102.71|1085.61|1102.71|1085.61|1101.67|1084.57|17
1651803440000|2022-05-06 02:17:20|1102.35|1085.25|1102.02|1084.92|1102.44|1085.34|1101.85|1084.75|18
1651803450000|2022-05-06 02:17:30|1102.03|1084.93|1102.06|1084.96|1102.06|1084.96|1102.03|1084.93|5
1651803460000|2022-05-06 02:17:40|1102.27|1085.17|1102.51|1085.41|1102.64|1085.54|1102.27|1085.17|10
1651803470000|2022-05-06 02:17:50|1102.66|1085.56|1102.66|1085.56|1102.66|1085.56|1102.66|1085.56|1
1651803480000|2022-05-06 02:18:00|1102.95|1085.85|1102.87|1085.77|1103.01|1085.91|1102.87|1085.77|4
1651803490000|2022-05-06 02:18:10|1103.04|1085.94|1102.98|1085.88|1103.04|1085.94|1102.98|1085.88|2
1651803500000|2022-05-06 02:18:20|1103.05|1085.95|1103.14|1086.04|1103.46|1086.36|1103.05|1085.95|12
1651803510000|2022-05-06 02:18:30|1103.15|1086.05|1103.27|1086.17|1103.5|1086.4|1103.01|1085.91|20
1651803520000|2022-05-06 02:18:40|1103.39|1086.29|1103.48|1086.38|1103.53|1086.43|1103.12|1086.02|9
1651803530000|2022-05-06 02:18:50|1103.53|1086.43|1103.6|1086.5|1103.6|1086.5|1103.47|1086.37|4
1651803540000|2022-05-06 02:19:00|1103.58|1086.48|1103.23|1086.13|1103.59|1086.49|1103.23|1086.13|6
1651803550000|2022-05-06 02:19:10|1103.2|1086.1|1103.68|1086.58|1103.74|1086.64|1103.2|1086.1|12
1651803560000|2022-05-06 02:19:20|1103.8|1086.7|1103.72|1086.62|1103.8|1086.7|1103.68|1086.58|11
1651803570000|2022-05-06 02:19:30|1103.7|1086.6|1103.77|1086.67|1103.85|1086.75|1103.63|1086.53|6
1651803580000|2022-05-06 02:19:40|1103.72|1086.62|1103.19|1086.09|1103.76|1086.66|1103.19|1086.09|15
1651803590000|2022-05-06 02:19:50|1103.22|1086.12|1102.92|1085.82|1103.22|1086.12|1102.92|1085.82|11
1651803600000|2022-05-06 02:20:00|1103|1085.9|1102.3|1085.2|1103|1085.9|1102.3|1085.2|7
1651803610000|2022-05-06 02:20:10|1102.35|1085.25|1102.35|1085.25|1102.39|1085.29|1102.35|1085.25|7
1651803620000|2022-05-06 02:20:20|1102.33|1085.23|1102.43|1085.33|1102.43|1085.33|1102.3|1085.2|8
1651803630000|2022-05-06 02:20:30|1102.19|1085.09|1102.17|1085.07|1102.19|1085.09|1102.17|1085.07|2
1651803640000|2022-05-06 02:20:40|1102.2|1085.1|1103|1085.9|1103.01|1085.91|1102.12|1085.02|23
1651803650000|2022-05-06 02:20:50|1103.01|1085.91|1103.06|1085.96|1103.23|1086.13|1103.01|1085.91|7
1651803660000|2022-05-06 02:21:00|1103.07|1085.97|1103.05|1085.95|1103.13|1086.03|1103.05|1085.95|5
1651803670000|2022-05-06 02:21:10|1103.07|1085.97|1103.03|1085.93|1103.07|1085.97|1102.95|1085.85|4
1651803680000|2022-05-06 02:21:20|1102.99|1085.89|1102.78|1085.68|1103.03|1085.93|1102.7|1085.6|13
1651803690000|2022-05-06 02:21:30|1102.75|1085.65|1102.75|1085.65|1102.81|1085.71|1102.67|1085.57|7
1651803700000|2022-05-06 02:21:40|1102.73|1085.63|1102.73|1085.63|1102.73|1085.63|1102.73|1085.63|1
1651803710000|2022-05-06 02:21:50|1102.71|1085.61|1102.7|1085.6|1102.71|1085.61|1102.63|1085.53|6
1651803720000|2022-05-06 02:22:00|1102.69|1085.59|1102.12|1085.02|1102.69|1085.59|1102.12|1085.02|12
1651803730000|2022-05-06 02:22:10|1102.17|1085.07|1102.41|1085.31|1102.75|1085.65|1102.16|1085.06|7
1651803740000|2022-05-06 02:22:20|1102.42|1085.32|1103|1085.9|1103.02|1085.92|1102.42|1085.32|19
1651803750000|2022-05-06 02:22:30|1102.99|1085.89|1102.99|1085.89|1103.02|1085.92|1102.99|1085.89|5
1651803760000|2022-05-06 02:22:40|1103.04|1085.94|1103.64|1086.54|1103.64|1086.54|1103.04|1085.94|14
1651803770000|2022-05-06 02:22:50|1103.59|1086.49|1104.12|1087.02|1104.12|1087.02|1103.59|1086.49|10
1651803780000|2022-05-06 02:23:00|1104.1|1087|1104.06|1086.96|1104.26|1087.16|1103.88|1086.78|17
1651803790000|2022-05-06 02:23:10|1104.07|1086.97|1104.06|1086.96|1104.07|1086.97|1104.05|1086.95|3
1651803800000|2022-05-06 02:23:20|1104.05|1086.95|1104.51|1087.41|1104.51|1087.41|1104.04|1086.94|16
1651803810000|2022-05-06 02:23:30|1104.46|1087.36|1104.62|1087.52|1104.62|1087.52|1104.46|1087.36|4
1651803830000|2022-05-06 02:23:50|1104.74|1087.64|1104.74|1087.64|1104.74|1087.64|1104.74|1087.64|1
1651803840000|2022-05-06 02:24:00|1104.65|1087.55|1104.57|1087.47|1104.65|1087.55|1104.57|1087.47|2
1651803850000|2022-05-06 02:24:10|1104.58|1087.48|1105.97|1088.87|1105.97|1088.87|1104.58|1087.48|24
1651803860000|2022-05-06 02:24:20|1106.15|1089.05|1106.27|1089.17|1106.27|1089.17|1105.98|1088.88|8
1651803870000|2022-05-06 02:24:30|1106.25|1089.15|1106.75|1089.65|1106.8|1089.7|1106.25|1089.15|11
1651803880000|2022-05-06 02:24:40|1106.79|1089.69|1106.67|1089.57|1106.79|1089.69|1106.67|1089.57|5
1651803890000|2022-05-06 02:24:50|1106.39|1089.29|1105.91|1088.81|1106.39|1089.29|1105.91|1088.81|13
1651803900000|2022-05-06 02:25:00|1105.9|1088.8|1105.91|1088.81|1106.06|1088.96|1105.88|1088.78|16
1651803910000|2022-05-06 02:25:10|1105.9|1088.8|1106.15|1089.05|1106.15|1089.05|1105.87|1088.77|14
1651803920000|2022-05-06 02:25:20|1106.18|1089.08|1105.92|1088.82|1106.18|1089.08|1105.92|1088.82|7
1651803930000|2022-05-06 02:25:30|1105.91|1088.81|1105.99|1088.89|1105.99|1088.89|1105.78|1088.68|10
1651803940000|2022-05-06 02:25:40|1105.97|1088.87|1105.93|1088.83|1105.97|1088.87|1105.85|1088.75|5
1651803950000|2022-05-06 02:25:50|1105.98|1088.88|1105.99|1088.89|1106.05|1088.95|1105.9|1088.8|10
1651803960000|2022-05-06 02:26:00|1105.98|1088.88|1105.93|1088.83|1106.07|1088.97|1105.93|1088.83|7
1651803970000|2022-05-06 02:26:10|1105.94|1088.84|1106.42|1089.32|1106.58|1089.48|1105.61|1088.51|21
1651803980000|2022-05-06 02:26:20|1106.39|1089.29|1106.09|1088.99|1106.63|1089.53|1106.09|1088.99|14
1651803990000|2022-05-06 02:26:30|1105.95|1088.85|1106.01|1088.91|1106.01|1088.91|1105.94|1088.84|4
1651804000000|2022-05-06 02:26:40|1105.99|1088.89|1105.98|1088.88|1105.99|1088.89|1105.67|1088.57|17
1651804010000|2022-05-06 02:26:50|1105.99|1088.89|1105.97|1088.87|1106.05|1088.95|1105.97|1088.87|6
1651804020000|2022-05-06 02:27:00|1105.96|1088.86|1105.96|1088.86|1105.96|1088.86|1105.96|1088.86|1
1651804030000|2022-05-06 02:27:10|1105.97|1088.87|1105.99|1088.89|1105.99|1088.89|1105.97|1088.87|2
1651804040000|2022-05-06 02:27:20|1106.03|1088.93|1106.03|1088.93|1106.03|1088.93|1106.03|1088.93|1
1651804050000|2022-05-06 02:27:30|1106.07|1088.97|1106.13|1089.03|1106.13|1089.03|1106.07|1088.97|3
1651804060000|2022-05-06 02:27:40|1106.14|1089.04|1106.44|1089.34|1106.44|1089.34|1106.13|1089.03|7
1651804070000|2022-05-06 02:27:50|1106.46|1089.36|1106.69|1089.59|1106.74|1089.64|1106.45|1089.35|11
1651804080000|2022-05-06 02:28:00|1106.71|1089.61|1106.5|1089.4|1106.71|1089.61|1106.49|1089.39|6
1651804090000|2022-05-06 02:28:10|1106.59|1089.49|1106.54|1089.44|1106.88|1089.78|1106.14|1089.04|21
1651804100000|2022-05-06 02:28:20|1106.57|1089.47|1106.81|1089.71|1106.81|1089.71|1106.57|1089.47|8
1651804110000|2022-05-06 02:28:30|1106.68|1089.58|1106.73|1089.63|1106.73|1089.63|1106.68|1089.58|2
1651804120000|2022-05-06 02:28:40|1106.97|1089.87|1106.89|1089.79|1106.97|1089.87|1106.89|1089.79|3
1651804130000|2022-05-06 02:28:50|1106.9|1089.8|1106.23|1089.13|1106.9|1089.8|1106.22|1089.12|19
1651804140000|2022-05-06 02:29:00|1106.13|1089.03|1106.5|1089.4|1106.78|1089.68|1106.13|1089.03|24
1651804150000|2022-05-06 02:29:10|1106.64|1089.54|1106.65|1089.55|1106.65|1089.55|1106.59|1089.49|7
1651804160000|2022-05-06 02:29:20|1106.83|1089.73|1107.13|1090.03|1107.13|1090.03|1106.82|1089.72|21
1651804170000|2022-05-06 02:29:30|1107|1089.9|1106.76|1089.66|1107|1089.9|1106.75|1089.65|18
1651804180000|2022-05-06 02:29:40|1106.55|1089.45|1106.55|1089.45|1106.55|1089.45|1106.55|1089.45|1
1651804190000|2022-05-06 02:29:50|1106.57|1089.47|1106.58|1089.48|1106.58|1089.48|1106.57|1089.47|2
1651804200000|2022-05-06 02:30:00|1106.71|1089.61|1106.96|1089.86|1107.3|1090.2|1106.71|1089.61|23
1651804210000|2022-05-06 02:30:10|1106.94|1089.84|1106.97|1089.87|1107|1089.9|1106.94|1089.84|12
1651804220000|2022-05-06 02:30:20|1106.96|1089.86|1106.92|1089.82|1107|1089.9|1106.92|1089.82|4
1651804240000|2022-05-06 02:30:40|1107.08|1089.98|1106.97|1089.87|1107.08|1089.98|1106.97|1089.87|4
1651804250000|2022-05-06 02:30:50|1106.95|1089.85|1106.15|1089.05|1107.08|1089.98|1106.15|1089.05|14
1651804260000|2022-05-06 02:31:00|1106.17|1089.07|1106.73|1089.63|1106.73|1089.63|1105.98|1088.88|16
1651804270000|2022-05-06 02:31:10|1106.77|1089.67|1106.94|1089.84|1107|1089.9|1106.77|1089.67|13
1651804280000|2022-05-06 02:31:20|1106.92|1089.82|1106.42|1089.32|1106.92|1089.82|1106.42|1089.32|21
1651804290000|2022-05-06 02:31:30|1106.71|1089.61|1106.2|1089.1|1106.71|1089.61|1106.13|1089.03|14
1651804300000|2022-05-06 02:31:40|1106.22|1089.12|1106.55|1089.45|1106.83|1089.73|1106.22|1089.12|19
1651804310000|2022-05-06 02:31:50|1106.54|1089.44|1106.65|1089.55|1106.66|1089.56|1106.54|1089.44|8
1651804320000|2022-05-06 02:32:00|1106.64|1089.54|1106.88|1089.78|1106.88|1089.78|1106.64|1089.54|4
1651804330000|2022-05-06 02:32:10|1106.81|1089.71|1106.75|1089.65|1106.81|1089.71|1106.75|1089.65|2
1651804340000|2022-05-06 02:32:20|1106.67|1089.57|1106.78|1089.68|1106.78|1089.68|1106.67|1089.57|3
1651804350000|2022-05-06 02:32:30|1106.77|1089.67|1106.31|1089.21|1106.77|1089.67|1106.14|1089.04|17
1651804360000|2022-05-06 02:32:40|1106.33|1089.23|1106.25|1089.15|1106.33|1089.23|1106.22|1089.12|9
1651804370000|2022-05-06 02:32:50|1106.22|1089.12|1106.22|1089.12|1106.25|1089.15|1106.22|1089.12|5
1651804380000|2022-05-06 02:33:00|1106.14|1089.04|1106.24|1089.14|1106.24|1089.14|1106.14|1089.04|3
1651804390000|2022-05-06 02:33:10|1106.25|1089.15|1106.59|1089.49|1106.65|1089.55|1106.23|1089.13|20
1651804400000|2022-05-06 02:33:20|1106.58|1089.48|1106.49|1089.39|1106.73|1089.63|1106.49|1089.39|7
1651804410000|2022-05-06 02:33:30|1106.45|1089.35|1106.47|1089.37|1106.47|1089.37|1106.45|1089.35|5
1651804420000|2022-05-06 02:33:40|1106.76|1089.66|1106.75|1089.65|1106.76|1089.66|1106.75|1089.65|2
1651804430000|2022-05-06 02:33:50|1106.76|1089.66|1106.58|1089.48|1106.76|1089.66|1106.53|1089.43|7
1651804440000|2022-05-06 02:34:00|1106.55|1089.45|1106.63|1089.53|1106.63|1089.53|1106.52|1089.42|5
1651804450000|2022-05-06 02:34:10|1106.64|1089.54|1106.01|1088.91|1106.67|1089.57|1105.99|1088.89|5
1651804460000|2022-05-06 02:34:20|1106.02|1088.92|1106.78|1089.68|1106.78|1089.68|1105.97|1088.87|14
1651804470000|2022-05-06 02:34:30|1106.8|1089.7|1106.81|1089.71|1106.81|1089.71|1106.4|1089.3|4
1651804480000|2022-05-06 02:34:40|1106.7|1089.6|1106.6|1089.5|1106.72|1089.62|1106.6|1089.5|10
1651804490000|2022-05-06 02:34:50|1106.67|1089.57|1106.64|1089.54|1106.67|1089.57|1106.64|1089.54|2
1651804500000|2022-05-06 02:35:00|1106.65|1089.55|1106.93|1089.83|1106.99|1089.89|1106.65|1089.55|15
1651804510000|2022-05-06 02:35:10|1106.94|1089.84|1107.01|1089.91|1107.01|1089.91|1106.54|1089.44|13
1651804520000|2022-05-06 02:35:20|1106.74|1089.64|1106.76|1089.66|1106.99|1089.89|1106.72|1089.62|11
1651804530000|2022-05-06 02:35:30|1106.66|1089.56|1106.65|1089.55|1106.66|1089.56|1106.59|1089.49|4
1651804540000|2022-05-06 02:35:40|1106.64|1089.54|1106.57|1089.47|1106.68|1089.58|1106.57|1089.47|6
1651804550000|2022-05-06 02:35:50|1106.48|1089.38|1106.23|1089.13|1106.48|1089.38|1106.13|1089.03|15
1651804560000|2022-05-06 02:36:00|1106.24|1089.14|1106.65|1089.55|1106.68|1089.58|1106.24|1089.14|10
1651804570000|2022-05-06 02:36:10|1106.68|1089.58|1106.67|1089.57|1106.68|1089.58|1106.65|1089.55|3
1651804580000|2022-05-06 02:36:20|1106.68|1089.58|1106.5|1089.4|1106.72|1089.62|1106.5|1089.4|7
1651804590000|2022-05-06 02:36:30|1106.67|1089.57|1106.53|1089.43|1106.67|1089.57|1106.49|1089.39|12
1651804600000|2022-05-06 02:36:40|1106.45|1089.35|1106.35|1089.25|1106.45|1089.35|1106.35|1089.25|12
1651804610000|2022-05-06 02:36:50|1106.36|1089.26|1106.11|1089.01|1106.5|1089.4|1106.07|1088.97|13
1651804620000|2022-05-06 02:37:00|1106.07|1088.97|1106.58|1089.48|1106.62|1089.52|1106.07|1088.97|13
1651804630000|2022-05-06 02:37:10|1106.56|1089.46|1106.31|1089.21|1106.56|1089.46|1106.31|1089.21|5
1651804640000|2022-05-06 02:37:20|1106.32|1089.22|1106.31|1089.21|1106.32|1089.22|1106.31|1089.21|2
1651804650000|2022-05-06 02:37:30|1106.29|1089.19|1106.2|1089.1|1106.36|1089.26|1106.2|1089.1|4
1651804660000|2022-05-06 02:37:40|1106.21|1089.11|1106.23|1089.13|1106.23|1089.13|1106.21|1089.11|2
1651804670000|2022-05-06 02:37:50|1106.22|1089.12|1106.19|1089.09|1106.22|1089.12|1106.19|1089.09|3
1651804680000|2022-05-06 02:38:00|1106.2|1089.1|1106.19|1089.09|1106.2|1089.1|1106.17|1089.07|4
1651804690000|2022-05-06 02:38:10|1106.18|1089.08|1106.17|1089.07|1106.18|1089.08|1106.16|1089.06|3
1651804700000|2022-05-06 02:38:20|1106.08|1088.98|1106.15|1089.05|1106.15|1089.05|1106.08|1088.98|2
1651804710000|2022-05-06 02:38:30|1106.05|1088.95|1105.79|1088.69|1106.05|1088.95|1105.79|1088.69|6
1651804720000|2022-05-06 02:38:40|1105.77|1088.67|1105.44|1088.34|1105.77|1088.67|1105.44|1088.34|5
1651804730000|2022-05-06 02:38:50|1105.69|1088.59|1105.68|1088.58|1105.69|1088.59|1105.61|1088.51|7
1651804740000|2022-05-06 02:39:00|1105.63|1088.53|1105.13|1088.03|1105.63|1088.53|1105.13|1088.03|15
1651804750000|2022-05-06 02:39:10|1104.95|1087.85|1104.49|1087.39|1104.95|1087.85|1104.47|1087.37|3
1651804760000|2022-05-06 02:39:20|1104.51|1087.41|1104.54|1087.44|1104.57|1087.47|1104.49|1087.39|6
1651804770000|2022-05-06 02:39:30|1104.68|1087.58|1104.68|1087.58|1104.68|1087.58|1104.68|1087.58|1
1651804780000|2022-05-06 02:39:40|1104.8|1087.7|1105.01|1087.91|1105.01|1087.91|1104.8|1087.7|17
1651804790000|2022-05-06 02:39:50|1105|1087.9|1104.99|1087.89|1105|1087.9|1104.92|1087.82|8
1651804800000|2022-05-06 02:40:00|1104.98|1087.88|1104.69|1087.59|1105.11|1088.01|1104.69|1087.59|10
1651804810000|2022-05-06 02:40:10|1104.73|1087.63|1104.62|1087.52|1104.73|1087.63|1104.58|1087.48|13
1651804820000|2022-05-06 02:40:20|1104.58|1087.48|1104.6|1087.5|1104.6|1087.5|1104.57|1087.47|3
1651804830000|2022-05-06 02:40:30|1104.57|1087.47|1104.24|1087.14|1104.57|1087.47|1104.2|1087.1|13
1651804840000|2022-05-06 02:40:40|1104.21|1087.11|1104.09|1086.99|1104.24|1087.14|1104.06|1086.96|7
1651804850000|2022-05-06 02:40:50|1103.9|1086.8|1103.86|1086.76|1103.95|1086.85|1103.6|1086.5|21
1651804860000|2022-05-06 02:41:00|1103.77|1086.67|1103.86|1086.76|1103.94|1086.84|1103.75|1086.65|20
1651804870000|2022-05-06 02:41:10|1103.93|1086.83|1104.08|1086.98|1104.11|1087.01|1103.93|1086.83|9
1651804880000|2022-05-06 02:41:20|1104.05|1086.95|1104.91|1087.81|1104.91|1087.81|1104.05|1086.95|22
1651804890000|2022-05-06 02:41:30|1104.92|1087.82|1104.86|1087.76|1104.92|1087.82|1104.86|1087.76|2
1651804900000|2022-05-06 02:41:40|1104.9|1087.8|1106.13|1089.03|1106.13|1089.03|1104.9|1087.8|13
1651804910000|2022-05-06 02:41:50|1106.06|1088.96|1106.5|1089.4|1106.74|1089.64|1106.06|1088.96|19
1651804920000|2022-05-06 02:42:00|1106.48|1089.38|1105.98|1088.88|1106.48|1089.38|1105.98|1088.88|12
1651804930000|2022-05-06 02:42:10|1106.02|1088.92|1106.07|1088.97|1106.07|1088.97|1106.02|1088.92|4
1651804940000|2022-05-06 02:42:20|1106.05|1088.95|1106.03|1088.93|1106.07|1088.97|1105.89|1088.79|12
1651804950000|2022-05-06 02:42:30|1106.04|1088.94|1106.06|1088.96|1106.06|1088.96|1106.04|1088.94|2
1651804970000|2022-05-06 02:42:50|1106.08|1088.98|1106.09|1088.99|1106.09|1088.99|1106.08|1088.98|2
1651804980000|2022-05-06 02:43:00|1106.12|1089.02|1106.21|1089.11|1106.28|1089.18|1106.12|1089.02|8
1651804990000|2022-05-06 02:43:10|1106.24|1089.14|1106.39|1089.29|1106.52|1089.42|1106.24|1089.14|5
1651805000000|2022-05-06 02:43:20|1106.36|1089.26|1106.44|1089.34|1106.44|1089.34|1106.36|1089.26|2
1651805010000|2022-05-06 02:43:30|1106.43|1089.33|1106.16|1089.06|1106.43|1089.33|1106.16|1089.06|3
1651805020000|2022-05-06 02:43:40|1106.21|1089.11|1106.13|1089.03|1106.21|1089.11|1106.13|1089.03|5
1651805030000|2022-05-06 02:43:50|1106.19|1089.09|1106.1|1089|1106.19|1089.09|1106.07|1088.97|13
1651805040000|2022-05-06 02:44:00|1106.14|1089.04|1106.13|1089.03|1106.14|1089.04|1106.13|1089.03|2
1651805050000|2022-05-06 02:44:10|1106.14|1089.04|1106.71|1089.61|1106.71|1089.61|1106.14|1089.04|7
1651805060000|2022-05-06 02:44:20|1106.75|1089.65|1106.75|1089.65|1106.75|1089.65|1106.75|1089.65|1
1651805070000|2022-05-06 02:44:30|1106.36|1089.26|1106.75|1089.65|1106.75|1089.65|1106.36|1089.26|9
1651805080000|2022-05-06 02:44:40|1106.45|1089.35|1106.8|1089.7|1106.8|1089.7|1106.4|1089.3|8
1651805090000|2022-05-06 02:44:50|1106.61|1089.51|1107.5|1090.4|1108.4|1091.3|1106.61|1089.51|14
1651805100000|2022-05-06 02:45:00|1107.6|1090.5|1108.06|1090.96|1108.25|1091.15|1107.6|1090.5|15
1651805110000|2022-05-06 02:45:10|1108.08|1090.98|1108.08|1090.98|1108.08|1090.98|1108.06|1090.96|3
1651805120000|2022-05-06 02:45:20|1108.09|1090.99|1108.09|1090.99|1108.09|1090.99|1108.09|1090.99|1
1651805130000|2022-05-06 02:45:30|1107.97|1090.87|1108|1090.9|1108.05|1090.95|1107.96|1090.86|7
1651805140000|2022-05-06 02:45:40|1107.89|1090.79|1108|1090.9|1108|1090.9|1107.85|1090.75|16
1651805150000|2022-05-06 02:45:50|1108.02|1090.92|1108.26|1091.16|1108.65|1091.55|1108|1090.9|12
1651805160000|2022-05-06 02:46:00|1108.65|1091.55|1108.93|1091.83|1108.93|1091.83|1108.64|1091.54|11
1651805170000|2022-05-06 02:46:10|1108.91|1091.81|1108.91|1091.81|1108.91|1091.81|1108.91|1091.81|1
1651805180000|2022-05-06 02:46:20|1108.93|1091.83|1109.29|1092.19|1109.31|1092.21|1108.93|1091.83|12
1651805190000|2022-05-06 02:46:30|1109.13|1092.03|1108.94|1091.84|1109.45|1092.35|1108.93|1091.83|11
1651805200000|2022-05-06 02:46:40|1108.92|1091.82|1108.06|1090.96|1108.94|1091.84|1108.01|1090.91|17
1651805210000|2022-05-06 02:46:50|1108.07|1090.97|1108.14|1091.04|1108.16|1091.06|1108.07|1090.97|5
1651805220000|2022-05-06 02:47:00|1108.1|1091|1108.01|1090.91|1108.14|1091.04|1108.01|1090.91|3
1651805230000|2022-05-06 02:47:10|1108.13|1091.03|1108.02|1090.92|1108.13|1091.03|1107.99|1090.89|14
1651805240000|2022-05-06 02:47:20|1107.99|1090.89|1107.79|1090.69|1108.06|1090.96|1107.79|1090.69|9
1651805250000|2022-05-06 02:47:30|1107.9|1090.8|1107.56|1090.46|1107.9|1090.8|1107.56|1090.46|4
1651805260000|2022-05-06 02:47:40|1107.39|1090.29|1107.01|1089.91|1107.39|1090.29|1107.01|1089.91|10
1651805270000|2022-05-06 02:47:50|1107|1089.9|1107.01|1089.91|1107.01|1089.91|1107|1089.9|2
1651805280000|2022-05-06 02:48:00|1106.91|1089.81|1106.9|1089.8|1106.91|1089.81|1106.83|1089.73|16
1651805290000|2022-05-06 02:48:10|1106.89|1089.79|1106.84|1089.74|1106.94|1089.84|1106.74|1089.64|7
1651805300000|2022-05-06 02:48:20|1106.82|1089.72|1106.85|1089.75|1106.91|1089.81|1106.78|1089.68|11
1651805310000|2022-05-06 02:48:30|1106.84|1089.74|1106.16|1089.06|1106.9|1089.8|1106.16|1089.06|18
1651805320000|2022-05-06 02:48:40|1106.15|1089.05|1106.26|1089.16|1106.27|1089.17|1106.14|1089.04|6
1651805330000|2022-05-06 02:48:50|1106.19|1089.09|1106.2|1089.1|1106.2|1089.1|1106.12|1089.02|3
1651805340000|2022-05-06 02:49:00|1106.16|1089.06|1106.02|1088.92|1106.16|1089.06|1106.01|1088.91|6
1651805350000|2022-05-06 02:49:10|1106|1088.9|1106|1088.9|1106.07|1088.97|1105.66|1088.56|20
1651805360000|2022-05-06 02:49:20|1106.02|1088.92|1106.02|1088.92|1106.02|1088.92|1106|1088.9|7
1651805370000|2022-05-06 02:49:30|1106.03|1088.93|1106.04|1088.94|1106.06|1088.96|1106.03|1088.93|3
1651805380000|2022-05-06 02:49:40|1106.03|1088.93|1106.03|1088.93|1106.03|1088.93|1106.03|1088.93|1
1651805390000|2022-05-06 02:49:50|1105.89|1088.79|1106.03|1088.93|1106.03|1088.93|1105.89|1088.79|8
1651805400000|2022-05-06 02:50:00|1105.93|1088.83|1106.02|1088.92|1106.02|1088.92|1105.88|1088.78|5
1651805410000|2022-05-06 02:50:10|1106.06|1088.96|1106.11|1089.01|1106.11|1089.01|1106.06|1088.96|14
1651805420000|2022-05-06 02:50:20|1106.1|1089|1106.06|1088.96|1106.11|1089.01|1106.06|1088.96|4
1651805430000|2022-05-06 02:50:30|1106.09|1088.99|1106.07|1088.97|1106.09|1088.99|1106.07|1088.97|2
1651805440000|2022-05-06 02:50:40|1106.06|1088.96|1106|1088.9|1106.06|1088.96|1106|1088.9|4
1651805450000|2022-05-06 02:50:50|1106.02|1088.92|1106.03|1088.93|1106.04|1088.94|1105.8|1088.7|10
1651805460000|2022-05-06 02:51:00|1106.02|1088.92|1106.04|1088.94|1106.06|1088.96|1105.85|1088.75|15
1651805470000|2022-05-06 02:51:10|1106.05|1088.95|1106|1088.9|1106.05|1088.95|1106|1088.9|8
1651805480000|2022-05-06 02:51:20|1106.05|1088.95|1106.03|1088.93|1106.09|1088.99|1106|1088.9|10
1651805490000|2022-05-06 02:51:30|1106.16|1089.06|1106.11|1089.01|1106.19|1089.09|1106.11|1089.01|7
1651805500000|2022-05-06 02:51:40|1106.12|1089.02|1106.97|1089.87|1107.03|1089.93|1106.12|1089.02|17
1651805510000|2022-05-06 02:51:50|1106.89|1089.79|1106.15|1089.05|1106.89|1089.79|1105.98|1088.88|24
1651805520000|2022-05-06 02:52:00|1106.17|1089.07|1106.19|1089.09|1106.34|1089.24|1106.15|1089.05|9
1651805540000|2022-05-06 02:52:20|1106.2|1089.1|1106.2|1089.1|1106.2|1089.1|1106.17|1089.07|5
1651805550000|2022-05-06 02:52:30|1106.21|1089.11|1106.46|1089.36|1106.72|1089.62|1106.21|1089.11|4
1651805560000|2022-05-06 02:52:40|1106.61|1089.51|1106.75|1089.65|1106.75|1089.65|1106.61|1089.51|4
1651805580000|2022-05-06 02:53:00|1106.8|1089.7|1106.58|1089.48|1106.8|1089.7|1106.55|1089.45|10
1651805590000|2022-05-06 02:53:10|1106.61|1089.51|1106.11|1089.01|1106.69|1089.59|1106.06|1088.96|10
1651805600000|2022-05-06 02:53:20|1106.05|1088.95|1106.11|1089.01|1106.11|1089.01|1106.05|1088.95|4
1651805610000|2022-05-06 02:53:30|1106.05|1088.95|1106.01|1088.91|1106.11|1089.01|1106.01|1088.91|6
1651805620000|2022-05-06 02:53:40|1105.89|1088.79|1104.18|1087.08|1105.89|1088.79|1104.14|1087.04|25
1651805630000|2022-05-06 02:53:50|1104.17|1087.07|1104.09|1086.99|1104.25|1087.15|1103.74|1086.64|21
1651805640000|2022-05-06 02:54:00|1104.03|1086.93|1104.09|1086.99|1104.11|1087.01|1104.03|1086.93|19
1651805650000|2022-05-06 02:54:10|1104.11|1087.01|1104.09|1086.99|1104.14|1087.04|1103.91|1086.81|14
1651805660000|2022-05-06 02:54:20|1104.1|1087|1104.12|1087.02|1104.12|1087.02|1104.1|1087|2
1651805670000|2022-05-06 02:54:30|1104.1|1087|1104.12|1087.02|1104.12|1087.02|1104.1|1087|3
1651805680000|2022-05-06 02:54:40|1104.13|1087.03|1104.13|1087.03|1104.14|1087.04|1104.09|1086.99|8
1651805690000|2022-05-06 02:54:50|1104.12|1087.02|1104.32|1087.22|1104.56|1087.46|1104.08|1086.98|21
1651805700000|2022-05-06 02:55:00|1104.33|1087.23|1104.68|1087.58|1104.9|1087.8|1104.21|1087.11|32
1651805710000|2022-05-06 02:55:10|1104.44|1087.34|1103.93|1086.83|1104.44|1087.34|1103.91|1086.81|12
1651805720000|2022-05-06 02:55:20|1104.05|1086.95|1103.17|1086.07|1104.05|1086.95|1103.15|1086.05|13
1651805730000|2022-05-06 02:55:30|1103.15|1086.05|1103.1|1086|1103.15|1086.05|1103.01|1085.91|5
1651805740000|2022-05-06 02:55:40|1103.09|1085.99|1102.18|1085.08|1103.09|1085.99|1101.99|1084.89|18
1651805750000|2022-05-06 02:55:50|1102.17|1085.07|1102.74|1085.64|1102.74|1085.64|1102.11|1085.01|12
1651805760000|2022-05-06 02:56:00|1102.8|1085.7|1102.28|1085.18|1103|1085.9|1102.26|1085.16|16
1651805770000|2022-05-06 02:56:10|1102.26|1085.16|1102.08|1084.98|1102.86|1085.76|1102.08|1084.98|22
1651805780000|2022-05-06 02:56:20|1101.89|1084.79|1101.87|1084.77|1102.1|1085|1101.85|1084.75|13
1651805790000|2022-05-06 02:56:30|1101.57|1084.47|1101.55|1084.45|1101.89|1084.79|1101.23|1084.13|19
1651805800000|2022-05-06 02:56:40|1101.53|1084.43|1101.52|1084.42|1101.68|1084.58|1101.52|1084.42|5
1651805810000|2022-05-06 02:56:50|1101.54|1084.44|1101.84|1084.74|1101.88|1084.78|1101.53|1084.43|15
1651805820000|2022-05-06 02:57:00|1101.83|1084.73|1101.92|1084.82|1101.96|1084.86|1101.83|1084.73|7
1651805830000|2022-05-06 02:57:10|1101.91|1084.81|1101.91|1084.81|1101.96|1084.86|1101.91|1084.81|4
1651805840000|2022-05-06 02:57:20|1101.96|1084.86|1102.06|1084.96|1102.06|1084.96|1101.91|1084.81|6
1651805860000|2022-05-06 02:57:40|1102.01|1084.91|1102.01|1084.91|1102.01|1084.91|1102.01|1084.91|1
1651805870000|2022-05-06 02:57:50|1102|1084.9|1101.78|1084.68|1102.02|1084.92|1101.68|1084.58|8
1651805880000|2022-05-06 02:58:00|1101.75|1084.65|1102.72|1085.62|1102.72|1085.62|1101.75|1084.65|14
1651805890000|2022-05-06 02:58:10|1102.73|1085.63|1102.68|1085.58|1102.85|1085.75|1102.57|1085.47|12
1651805900000|2022-05-06 02:58:20|1102.67|1085.57|1102.73|1085.63|1102.73|1085.63|1102.65|1085.55|9
1651805910000|2022-05-06 02:58:30|1102.78|1085.68|1103.05|1085.95|1103.05|1085.95|1102.72|1085.62|9
1651805920000|2022-05-06 02:58:40|1103.07|1085.97|1102.65|1085.55|1103.07|1085.97|1102.56|1085.46|11
1651805930000|2022-05-06 02:58:50|1102.78|1085.68|1102.78|1085.68|1102.78|1085.68|1102.78|1085.68|1
1651805940000|2022-05-06 02:59:00|1102.83|1085.73|1102.83|1085.73|1102.88|1085.78|1102.73|1085.63|5
1651805950000|2022-05-06 02:59:10|1102.7|1085.6|1103.04|1085.94|1103.04|1085.94|1102.7|1085.6|2
1651805960000|2022-05-06 02:59:20|1102.77|1085.67|1102.77|1085.67|1102.77|1085.67|1102.77|1085.67|1
1651805970000|2022-05-06 02:59:30|1102.75|1085.65|1103.45|1086.35|1103.45|1086.35|1102.75|1085.65|6
1651805980000|2022-05-06 02:59:40|1103.36|1086.26|1103.54|1086.44|1103.57|1086.47|1103.05|1085.95|14
1651805990000|2022-05-06 02:59:50|1103.5|1086.4|1103.5|1086.4|1103.5|1086.4|1103.5|1086.4|1
1651806000000|2022-05-06 03:00:00|1103.59|1086.49|1104.45|1087.35|1104.52|1087.42|1103.5|1086.4|11
1651806010000|2022-05-06 03:00:10|1104.25|1087.15|1103.84|1086.74|1104.27|1087.17|1103.84|1086.74|18
1651806020000|2022-05-06 03:00:20|1103.85|1086.75|1103.85|1086.75|1103.85|1086.75|1103.85|1086.75|1
1651806030000|2022-05-06 03:00:30|1103.84|1086.74|1104.16|1087.06|1104.16|1087.06|1103.84|1086.74|7
1651806040000|2022-05-06 03:00:40|1104.36|1087.26|1105.34|1088.24|1105.34|1088.24|1104.16|1087.06|21
1651806050000|2022-05-06 03:00:50|1105.36|1088.26|1105.13|1088.03|1105.41|1088.31|1105.1|1088|13
1651806060000|2022-05-06 03:01:00|1105.15|1088.05|1105.04|1087.94|1105.21|1088.11|1105.02|1087.92|8
1651806070000|2022-05-06 03:01:10|1104.93|1087.83|1105.09|1087.99|1105.09|1087.99|1104.93|1087.83|3
1651806080000|2022-05-06 03:01:20|1105.1|1088|1105.16|1088.06|1105.16|1088.06|1105.05|1087.95|5
1651806090000|2022-05-06 03:01:30|1105.17|1088.07|1105.11|1088.01|1105.17|1088.07|1105.1|1088|3
1651806100000|2022-05-06 03:01:40|1105.17|1088.07|1105.61|1088.51|1105.61|1088.51|1105.16|1088.06|12
1651806110000|2022-05-06 03:01:50|1105.53|1088.43|1105.59|1088.49|1105.59|1088.49|1105.53|1088.43|3
1651806120000|2022-05-06 03:02:00|1105.75|1088.65|1105.87|1088.77|1105.87|1088.77|1105.75|1088.65|2
1651806130000|2022-05-06 03:02:10|1105.88|1088.78|1105.94|1088.84|1105.99|1088.89|1105.87|1088.77|10
1651806140000|2022-05-06 03:02:20|1105.93|1088.83|1105.94|1088.84|1105.94|1088.84|1105.93|1088.83|2
1651806150000|2022-05-06 03:02:30|1105.92|1088.82|1105.94|1088.84|1105.94|1088.84|1105.92|1088.82|7
1651806160000|2022-05-06 03:02:40|1105.95|1088.85|1106.01|1088.91|1106.01|1088.91|1105.92|1088.82|7
1651806170000|2022-05-06 03:02:50|1106|1088.9|1106.82|1089.72|1106.82|1089.72|1106|1088.9|13
1651806180000|2022-05-06 03:03:00|1106.81|1089.71|1107.9|1090.8|1107.92|1090.82|1106.81|1089.71|21
1651806190000|2022-05-06 03:03:10|1107.91|1090.81|1107.88|1090.78|1107.91|1090.81|1107.88|1090.78|2
1651806200000|2022-05-06 03:03:20|1107.95|1090.85|1107.97|1090.87|1107.97|1090.87|1107.95|1090.85|2
1651806210000|2022-05-06 03:03:30|1108|1090.9|1108|1090.9|1108|1090.9|1108|1090.9|1
1651806220000|2022-05-06 03:03:40|1107.9|1090.8|1108.15|1091.05|1108.24|1091.14|1107.9|1090.8|8
1651806230000|2022-05-06 03:03:50|1108.24|1091.14|1108.38|1091.28|1108.48|1091.38|1108.16|1091.06|13
1651806240000|2022-05-06 03:04:00|1108.4|1091.3|1108.05|1090.95|1108.71|1091.61|1108.04|1090.94|13
1651806250000|2022-05-06 03:04:10|1108.11|1091.01|1108.11|1091.01|1108.11|1091.01|1108.11|1091.01|1
1651806260000|2022-05-06 03:04:20|1108.02|1090.92|1107.36|1090.26|1108.02|1090.92|1107.3|1090.2|10
1651806280000|2022-05-06 03:04:40|1107.2|1090.1|1107.2|1090.1|1107.2|1090.1|1107.2|1090.1|1
1651806290000|2022-05-06 03:04:50|1107.33|1090.23|1107.44|1090.34|1107.53|1090.43|1107.33|1090.23|4
1651806300000|2022-05-06 03:05:00|1107.35|1090.25|1107.07|1089.97|1107.35|1090.25|1107.07|1089.97|5
1651806310000|2022-05-06 03:05:10|1107.08|1089.98|1107.05|1089.95|1107.08|1089.98|1107.04|1089.94|4
1651806330000|2022-05-06 03:05:30|1107.02|1089.92|1106.23|1089.13|1107.05|1089.95|1106.15|1089.05|14
1651806340000|2022-05-06 03:05:40|1106.24|1089.14|1106.79|1089.69|1106.8|1089.7|1106.22|1089.12|15
1651806350000|2022-05-06 03:05:50|1106.91|1089.81|1106.88|1089.78|1106.91|1089.81|1106.88|1089.78|2
1651806360000|2022-05-06 03:06:00|1106.69|1089.59|1106.96|1089.86|1106.97|1089.87|1106.69|1089.59|6
1651806370000|2022-05-06 03:06:10|1106.97|1089.87|1106.21|1089.11|1106.97|1089.87|1106.05|1088.95|11
1651806390000|2022-05-06 03:06:30|1106.22|1089.12|1106.2|1089.1|1106.22|1089.12|1106.19|1089.09|6
1651806400000|2022-05-06 03:06:40|1106.19|1089.09|1106.05|1088.95|1106.2|1089.1|1105.98|1088.88|8
1651806410000|2022-05-06 03:06:50|1106.14|1089.04|1106.14|1089.04|1106.14|1089.04|1106.14|1089.04|1
1651806420000|2022-05-06 03:07:00|1106.37|1089.27|1106.06|1088.96|1106.37|1089.27|1105.99|1088.89|12
1651806430000|2022-05-06 03:07:10|1106.07|1088.97|1106.89|1089.79|1106.89|1089.79|1106.07|1088.97|15
1651806440000|2022-05-06 03:07:20|1106.84|1089.74|1106.65|1089.55|1106.84|1089.74|1106.65|1089.55|4
1651806450000|2022-05-06 03:07:30|1106.67|1089.57|1106.62|1089.52|1106.72|1089.62|1106.49|1089.39|8
1651806460000|2022-05-06 03:07:40|1106.54|1089.44|1106.59|1089.49|1106.64|1089.54|1106.54|1089.44|6
1651806470000|2022-05-06 03:07:50|1106.6|1089.5|1105.94|1088.84|1106.6|1089.5|1105.64|1088.54|10
1651806480000|2022-05-06 03:08:00|1105.86|1088.76|1105.98|1088.88|1106.04|1088.94|1105.86|1088.76|10
1651806490000|2022-05-06 03:08:10|1105.92|1088.82|1105.94|1088.84|1105.94|1088.84|1105.92|1088.82|4
1651806500000|2022-05-06 03:08:20|1105.92|1088.82|1106.06|1088.96|1106.07|1088.97|1105.91|1088.81|6
1651806510000|2022-05-06 03:08:30|1106.07|1088.97|1106.04|1088.94|1106.07|1088.97|1106.04|1088.94|5
1651806520000|2022-05-06 03:08:40|1106.05|1088.95|1106.06|1088.96|1106.06|1088.96|1106.04|1088.94|3
1651806530000|2022-05-06 03:08:50|1106|1088.9|1105.95|1088.85|1106.01|1088.91|1105.95|1088.85|3
1651806550000|2022-05-06 03:09:10|1105.93|1088.83|1105.93|1088.83|1105.93|1088.83|1105.93|1088.83|1
1651806560000|2022-05-06 03:09:20|1105.92|1088.82|1105.01|1087.91|1106|1088.9|1104.98|1087.88|14
1651806570000|2022-05-06 03:09:30|1104.98|1087.88|1104.92|1087.82|1105.02|1087.92|1104.88|1087.78|10
1651806580000|2022-05-06 03:09:40|1104.8|1087.7|1104.8|1087.7|1104.8|1087.7|1104.8|1087.7|1
1651806590000|2022-05-06 03:09:50|1104.78|1087.68|1104.78|1087.68|1104.78|1087.68|1104.78|1087.68|1
1651806600000|2022-05-06 03:10:00|1104.75|1087.65|1104.67|1087.57|1104.75|1087.65|1104.67|1087.57|3
1651806610000|2022-05-06 03:10:10|1104.63|1087.53|1104.31|1087.21|1104.63|1087.53|1104.21|1087.11|6
1651806620000|2022-05-06 03:10:20|1104.18|1087.08|1104.18|1087.08|1104.18|1087.08|1104.18|1087.08|1
1651806630000|2022-05-06 03:10:30|1104|1086.9|1103.71|1086.61|1104.11|1087.01|1103.51|1086.41|20
1651806640000|2022-05-06 03:10:40|1103.65|1086.55|1103.71|1086.61|1103.71|1086.61|1103.64|1086.54|3
1651806650000|2022-05-06 03:10:50|1103.69|1086.59|1102.46|1085.36|1103.69|1086.59|1102.46|1085.36|13
1651806660000|2022-05-06 03:11:00|1102.43|1085.33|1102.94|1085.84|1102.99|1085.89|1102.41|1085.31|10
1651806670000|2022-05-06 03:11:10|1102.92|1085.82|1102.12|1085.02|1102.92|1085.82|1102.11|1085.01|16
1651806680000|2022-05-06 03:11:20|1102.1|1085|1102.1|1085|1102.14|1085.04|1101.99|1084.89|15
1651806690000|2022-05-06 03:11:30|1102.06|1084.96|1102.09|1084.99|1102.22|1085.12|1102.05|1084.95|8
1651806700000|2022-05-06 03:11:40|1102.14|1085.04|1101.74|1084.64|1102.14|1085.04|1101.74|1084.64|20
1651806710000|2022-05-06 03:11:50|1101.73|1084.63|1101.29|1084.19|1101.75|1084.65|1101.19|1084.09|12
1651806720000|2022-05-06 03:12:00|1101.16|1084.06|1100.99|1083.89|1101.16|1084.06|1100.98|1083.88|7
1651806730000|2022-05-06 03:12:10|1100.95|1083.85|1101.75|1084.65|1101.81|1084.71|1100.95|1083.85|22
1651806740000|2022-05-06 03:12:20|1101.76|1084.66|1101.72|1084.62|1101.89|1084.79|1101.67|1084.57|21
1651806750000|2022-05-06 03:12:30|1101.76|1084.66|1101.87|1084.77|1101.87|1084.77|1101.76|1084.66|8
1651806760000|2022-05-06 03:12:40|1101.91|1084.81|1103.04|1085.94|1103.04|1085.94|1101.91|1084.81|20
1651806770000|2022-05-06 03:12:50|1103.01|1085.91|1102.87|1085.77|1103.01|1085.91|1102.86|1085.76|8
1651806780000|2022-05-06 03:13:00|1102.88|1085.78|1102.73|1085.63|1102.91|1085.81|1102.73|1085.63|9
1651806790000|2022-05-06 03:13:10|1102.66|1085.56|1102.74|1085.64|1102.74|1085.64|1102.66|1085.56|5
1651806800000|2022-05-06 03:13:20|1102.83|1085.73|1102.76|1085.66|1102.89|1085.79|1102.72|1085.62|12
1651806820000|2022-05-06 03:13:40|1102.74|1085.64|1102.75|1085.65|1102.75|1085.65|1102.74|1085.64|4
1651806830000|2022-05-06 03:13:50|1102.71|1085.61|1102.73|1085.63|1102.73|1085.63|1102.71|1085.61|2
1651806840000|2022-05-06 03:14:00|1102.78|1085.68|1103.03|1085.93|1103.03|1085.93|1102.78|1085.68|14
1651806850000|2022-05-06 03:14:10|1103.07|1085.97|1103.04|1085.94|1103.07|1085.97|1102.96|1085.86|7
1651806860000|2022-05-06 03:14:20|1103.07|1085.97|1103.02|1085.92|1103.07|1085.97|1103.02|1085.92|2
1651806890000|2022-05-06 03:14:50|1103|1085.9|1103.02|1085.92|1103.02|1085.92|1103|1085.9|2
1651806900000|2022-05-06 03:15:00|1103.11|1086.01|1103.09|1085.99|1103.11|1086.01|1103.09|1085.99|2
1651806910000|2022-05-06 03:15:10|1103.08|1085.98|1102.94|1085.84|1103.09|1085.99|1102.94|1085.84|5
1651806920000|2022-05-06 03:15:20|1102.92|1085.82|1102.98|1085.88|1102.98|1085.88|1102.92|1085.82|3
1651806930000|2022-05-06 03:15:30|1103.03|1085.93|1103.03|1085.93|1103.03|1085.93|1103.03|1085.93|1
1651806940000|2022-05-06 03:15:40|1103.05|1085.95|1103.12|1086.02|1103.12|1086.02|1103.05|1085.95|4
1651806950000|2022-05-06 03:15:50|1103.08|1085.98|1103.12|1086.02|1103.12|1086.02|1103.07|1085.97|6
1651806960000|2022-05-06 03:16:00|1103.09|1085.99|1103.82|1086.72|1103.91|1086.81|1103.06|1085.96|20
1651806970000|2022-05-06 03:16:10|1103.84|1086.74|1103.7|1086.6|1103.85|1086.75|1103.66|1086.56|10
1651806980000|2022-05-06 03:16:20|1103.66|1086.56|1103.12|1086.02|1103.83|1086.73|1103.12|1086.02|9
1651806990000|2022-05-06 03:16:30|1103.05|1085.95|1103.05|1085.95|1103.05|1085.95|1103.05|1085.95|1
1651807000000|2022-05-06 03:16:40|1102.99|1085.89|1103.02|1085.92|1103.02|1085.92|1102.98|1085.88|3
1651807010000|2022-05-06 03:16:50|1103.03|1085.93|1103.06|1085.96|1103.06|1085.96|1103.03|1085.93|2
1651807020000|2022-05-06 03:17:00|1103.11|1086.01|1103.11|1086.01|1103.11|1086.01|1103.11|1086.01|1
1651807030000|2022-05-06 03:17:10|1103.1|1086|1103.15|1086.05|1103.28|1086.18|1103.02|1085.92|14
1651807040000|2022-05-06 03:17:20|1102.13|1085.03|1102.13|1085.03|1102.14|1085.04|1102.13|1085.03|3
1651807050000|2022-05-06 03:17:30|1102.12|1085.02|1101.8|1084.7|1102.12|1085.02|1101.8|1084.7|2
1651807060000|2022-05-06 03:17:40|1101.87|1084.77|1102|1084.9|1102|1084.9|1101.87|1084.77|3
1651807070000|2022-05-06 03:17:50|1101.98|1084.88|1102.04|1084.94|1102.12|1085.02|1101.98|1084.88|5
1651807080000|2022-05-06 03:18:00|1102.06|1084.96|1101.99|1084.89|1102.11|1085.01|1101.85|1084.75|11
1651807090000|2022-05-06 03:18:10|1102|1084.9|1101.77|1084.67|1102|1084.9|1101.77|1084.67|5
1651807100000|2022-05-06 03:18:20|1101.83|1084.73|1101.98|1084.88|1101.99|1084.89|1101.8|1084.7|4
1651807110000|2022-05-06 03:18:30|1101.78|1084.68|1101.99|1084.89|1101.99|1084.89|1101.77|1084.67|4
1651807120000|2022-05-06 03:18:40|1101.98|1084.88|1102.46|1085.36|1102.48|1085.38|1101.97|1084.87|24
1651807130000|2022-05-06 03:18:50|1102.44|1085.34|1102.66|1085.56|1102.71|1085.61|1102.36|1085.26|19
1651807140000|2022-05-06 03:19:00|1102.63|1085.53|1102.55|1085.45|1102.83|1085.73|1102.49|1085.39|14
1651807150000|2022-05-06 03:19:10|1102.54|1085.44|1102.73|1085.63|1102.73|1085.63|1102.54|1085.44|14
1651807160000|2022-05-06 03:19:20|1102.77|1085.67|1102.99|1085.89|1102.99|1085.89|1102.76|1085.66|17
1651807170000|2022-05-06 03:19:30|1103|1085.9|1103.28|1086.18|1103.28|1086.18|1102.85|1085.75|6
1651807180000|2022-05-06 03:19:40|1103.43|1086.33|1103.43|1086.33|1103.43|1086.33|1103.43|1086.33|1
1651807190000|2022-05-06 03:19:50|1103.36|1086.26|1103.36|1086.26|1103.36|1086.26|1103.36|1086.26|1
1651807200000|2022-05-06 03:20:00|1103.34|1086.24|1103.34|1086.24|1103.34|1086.24|1103.34|1086.24|1
1651807210000|2022-05-06 03:20:10|1103.44|1086.34|1103.04|1085.94|1103.45|1086.35|1103.01|1085.91|14
1651807230000|2022-05-06 03:20:30|1102.91|1085.81|1103.05|1085.95|1103.05|1085.95|1102.91|1085.81|9
1651807240000|2022-05-06 03:20:40|1103|1085.9|1102.97|1085.87|1103.07|1085.97|1102.88|1085.78|12
1651807250000|2022-05-06 03:20:50|1102.89|1085.79|1103.9|1086.8|1103.9|1086.8|1102.89|1085.79|12
1651807260000|2022-05-06 03:21:00|1103.79|1086.69|1103.53|1086.43|1103.9|1086.8|1103.53|1086.43|5
1651807270000|2022-05-06 03:21:10|1103.33|1086.23|1103.14|1086.04|1103.33|1086.23|1103.11|1086.01|7
1651807280000|2022-05-06 03:21:20|1103.15|1086.05|1103.58|1086.48|1103.64|1086.54|1103.15|1086.05|11
1651807290000|2022-05-06 03:21:30|1103.55|1086.45|1103.45|1086.35|1103.55|1086.45|1103.45|1086.35|2
1651807300000|2022-05-06 03:21:40|1103.34|1086.24|1103.16|1086.06|1103.34|1086.24|1103.09|1085.99|5
1651807310000|2022-05-06 03:21:50|1103.11|1086.01|1103.13|1086.03|1103.16|1086.06|1103.11|1086.01|6
1651807320000|2022-05-06 03:22:00|1103.16|1086.06|1103.18|1086.08|1103.24|1086.14|1103.16|1086.06|6
1651807330000|2022-05-06 03:22:10|1103.19|1086.09|1103.15|1086.05|1103.19|1086.09|1103.15|1086.05|6
1651807340000|2022-05-06 03:22:20|1103.14|1086.04|1103.14|1086.04|1103.15|1086.05|1103.14|1086.04|3
1651807350000|2022-05-06 03:22:30|1103.13|1086.03|1103.04|1085.94|1103.13|1086.03|1103.01|1085.91|4
1651807360000|2022-05-06 03:22:40|1102.92|1085.82|1102.88|1085.78|1102.92|1085.82|1102.87|1085.77|3
1651807370000|2022-05-06 03:22:50|1102.9|1085.8|1102.78|1085.68|1102.93|1085.83|1102.28|1085.18|18
1651807380000|2022-05-06 03:23:00|1102.76|1085.66|1102.64|1085.54|1102.79|1085.69|1102.62|1085.52|9
1651807390000|2022-05-06 03:23:10|1102.66|1085.56|1103.02|1085.92|1103.02|1085.92|1102.64|1085.54|7
1651807400000|2022-05-06 03:23:20|1103.01|1085.91|1103.01|1085.91|1103.01|1085.91|1103.01|1085.91|1
1651807410000|2022-05-06 03:23:30|1103.02|1085.92|1103.6|1086.5|1103.6|1086.5|1103.01|1085.91|8
1651807420000|2022-05-06 03:23:40|1103.73|1086.63|1104|1086.9|1104|1086.9|1103.64|1086.54|17
1651807430000|2022-05-06 03:23:50|1103.97|1086.87|1103.9|1086.8|1103.98|1086.88|1103.8|1086.7|17
1651807440000|2022-05-06 03:24:00|1103.91|1086.81|1103.9|1086.8|1103.96|1086.86|1103.8|1086.7|13
1651807450000|2022-05-06 03:24:10|1103.91|1086.81|1103.5|1086.4|1103.91|1086.81|1103.5|1086.4|10
1651807470000|2022-05-06 03:24:30|1103.51|1086.41|1103.53|1086.43|1103.53|1086.43|1103.51|1086.41|3
1651807480000|2022-05-06 03:24:40|1103.71|1086.61|1103.71|1086.61|1103.71|1086.61|1103.71|1086.61|1
1651807490000|2022-05-06 03:24:50|1103.78|1086.68|1103.85|1086.75|1103.85|1086.75|1103.78|1086.68|6
1651807500000|2022-05-06 03:25:00|1103.95|1086.85|1103.88|1086.78|1103.95|1086.85|1103.84|1086.74|6
1651807510000|2022-05-06 03:25:10|1103.8|1086.7|1103.76|1086.66|1103.8|1086.7|1103.6|1086.5|5
1651807520000|2022-05-06 03:25:20|1103.6|1086.5|1102.99|1085.89|1103.6|1086.5|1102.99|1085.89|9
1651807530000|2022-05-06 03:25:30|1102.98|1085.88|1103.07|1085.97|1103.12|1086.02|1102.96|1085.86|7
1651807540000|2022-05-06 03:25:40|1103.13|1086.03|1103.15|1086.05|1103.16|1086.06|1103.12|1086.02|6
1651807550000|2022-05-06 03:25:50|1103.16|1086.06|1103.17|1086.07|1103.17|1086.07|1103.15|1086.05|3
1651807560000|2022-05-06 03:26:00|1103.16|1086.06|1103.13|1086.03|1103.16|1086.06|1103.13|1086.03|2
1651807570000|2022-05-06 03:26:10|1103.16|1086.06|1103.08|1085.98|1103.16|1086.06|1103.08|1085.98|3
1651807580000|2022-05-06 03:26:20|1103.04|1085.94|1102.97|1085.87|1103.04|1085.94|1102.93|1085.83|8
1651807600000|2022-05-06 03:26:40|1102.94|1085.84|1102.89|1085.79|1102.95|1085.85|1102.73|1085.63|7
1651807610000|2022-05-06 03:26:50|1102.88|1085.78|1103.06|1085.96|1103.06|1085.96|1102.88|1085.78|5
1651807620000|2022-05-06 03:27:00|1102.98|1085.88|1102.91|1085.81|1103|1085.9|1102.9|1085.8|9
1651807630000|2022-05-06 03:27:10|1102.92|1085.82|1102.74|1085.64|1102.92|1085.82|1102.7|1085.6|6
1651807640000|2022-05-06 03:27:20|1102.84|1085.74|1102.86|1085.76|1102.86|1085.76|1102.82|1085.72|4
1651807650000|2022-05-06 03:27:30|1102.82|1085.72|1102.86|1085.76|1102.86|1085.76|1102.82|1085.72|4
1651807660000|2022-05-06 03:27:40|1102.87|1085.77|1102.69|1085.59|1102.87|1085.77|1102.68|1085.58|12
1651807670000|2022-05-06 03:27:50|1102.82|1085.72|1102.78|1085.68|1102.82|1085.72|1102.78|1085.68|2
1651807680000|2022-05-06 03:28:00|1102.68|1085.58|1103.01|1085.91|1103.05|1085.95|1102.68|1085.58|16
1651807690000|2022-05-06 03:28:10|1103|1085.9|1103.06|1085.96|1103.07|1085.97|1102.93|1085.83|9
1651807700000|2022-05-06 03:28:20|1103.12|1086.02|1103.11|1086.01|1103.33|1086.23|1103|1085.9|15
1651807710000|2022-05-06 03:28:30|1103.12|1086.02|1103.37|1086.27|1103.39|1086.29|1103.12|1086.02|8
1651807720000|2022-05-06 03:28:40|1103.36|1086.26|1103.36|1086.26|1103.36|1086.26|1103.36|1086.26|1
1651807730000|2022-05-06 03:28:50|1103.35|1086.25|1103.44|1086.34|1103.56|1086.46|1103.35|1086.25|7
1651807740000|2022-05-06 03:29:00|1103.47|1086.37|1103.53|1086.43|1103.7|1086.6|1103.47|1086.37|7
1651807750000|2022-05-06 03:29:10|1103.52|1086.42|1103.54|1086.44|1103.54|1086.44|1103.52|1086.42|5
1651807760000|2022-05-06 03:29:20|1103.53|1086.43|1103.54|1086.44|1103.54|1086.44|1103.52|1086.42|3
1651807770000|2022-05-06 03:29:30|1103.56|1086.46|1103.55|1086.45|1103.56|1086.46|1103.55|1086.45|4
1651807780000|2022-05-06 03:29:40|1103.53|1086.43|1103.53|1086.43|1103.53|1086.43|1103.53|1086.43|1
1651807790000|2022-05-06 03:29:50|1103.49|1086.39|1103.17|1086.07|1103.52|1086.42|1103.17|1086.07|4
1651807800000|2022-05-06 03:30:00|1103.16|1086.06|1103.13|1086.03|1103.45|1086.35|1103.11|1086.01|9
1651807810000|2022-05-06 03:30:10|1103.09|1085.99|1103.05|1085.95|1103.18|1086.08|1103.05|1085.95|7
1651807820000|2022-05-06 03:30:20|1103.09|1085.99|1102.38|1085.28|1103.09|1085.99|1102.2|1085.1|19
1651807830000|2022-05-06 03:30:30|1102.35|1085.25|1102.36|1085.26|1102.36|1085.26|1102.35|1085.25|2
1651807840000|2022-05-06 03:30:40|1102.43|1085.33|1103.35|1086.25|1103.35|1086.25|1102.14|1085.04|22
1651807850000|2022-05-06 03:30:50|1103.37|1086.27|1103.59|1086.49|1103.73|1086.63|1103.37|1086.27|15
1651807860000|2022-05-06 03:31:00|1103.63|1086.53|1104.12|1087.02|1104.12|1087.02|1103.63|1086.53|6
1651807870000|2022-05-06 03:31:10|1104.11|1087.01|1104|1086.9|1104.12|1087.02|1103.9|1086.8|15
1651807880000|2022-05-06 03:31:20|1104.01|1086.91|1104.09|1086.99|1104.12|1087.02|1104.01|1086.91|3
1651807890000|2022-05-06 03:31:30|1104.1|1087|1104.08|1086.98|1104.11|1087.01|1104.02|1086.92|8
1651807900000|2022-05-06 03:31:40|1104.1|1087|1104.11|1087.01|1104.11|1087.01|1104.1|1087|2
1651807910000|2022-05-06 03:31:50|1104.14|1087.04|1104.14|1087.04|1104.14|1087.04|1104.13|1087.03|3
1651807920000|2022-05-06 03:32:00|1104.18|1087.08|1104.64|1087.54|1104.64|1087.54|1104.18|1087.08|6
1651807930000|2022-05-06 03:32:10|1104.66|1087.56|1104.7|1087.6|1104.7|1087.6|1104.28|1087.18|13
1651807950000|2022-05-06 03:32:30|1104.76|1087.66|1104.76|1087.66|1104.76|1087.66|1104.76|1087.66|1
1651807960000|2022-05-06 03:32:40|1104.77|1087.67|1105.06|1087.96|1105.07|1087.97|1104.77|1087.67|7
1651807970000|2022-05-06 03:32:50|1104.87|1087.77|1104.92|1087.82|1104.99|1087.89|1104.87|1087.77|6
1651807980000|2022-05-06 03:33:00|1104.94|1087.84|1105.01|1087.91|1105.01|1087.91|1104.94|1087.84|2
1651807990000|2022-05-06 03:33:10|1104.99|1087.89|1104.99|1087.89|1104.99|1087.89|1104.99|1087.89|1
1651808000000|2022-05-06 03:33:20|1105.01|1087.91|1105.08|1087.98|1105.08|1087.98|1105.01|1087.91|2
1651808010000|2022-05-06 03:33:30|1105.09|1087.99|1105.41|1088.31|1105.43|1088.33|1105.09|1087.99|8
1651808020000|2022-05-06 03:33:40|1105.32|1088.22|1105.31|1088.21|1105.32|1088.22|1105.16|1088.06|8
1651808030000|2022-05-06 03:33:50|1105.32|1088.22|1105.31|1088.21|1105.35|1088.25|1105.16|1088.06|11
1651808040000|2022-05-06 03:34:00|1105.16|1088.06|1105.39|1088.29|1105.52|1088.42|1105.16|1088.06|18
1651808050000|2022-05-06 03:34:10|1105.25|1088.15|1105.46|1088.36|1105.46|1088.36|1105.25|1088.15|11
1651808060000|2022-05-06 03:34:20|1105.27|1088.17|1105.34|1088.24|1105.34|1088.24|1105.27|1088.17|2
1651808070000|2022-05-06 03:34:30|1105.41|1088.31|1105.46|1088.36|1105.46|1088.36|1105.37|1088.27|8
1651808090000|2022-05-06 03:34:50|1105.95|1088.85|1105.95|1088.85|1105.95|1088.85|1105.95|1088.85|1
1651808100000|2022-05-06 03:35:00|1105.99|1088.89|1106.02|1088.92|1106.02|1088.92|1105.99|1088.89|2
1651808120000|2022-05-06 03:35:20|1106.03|1088.93|1106.38|1089.28|1106.38|1089.28|1106.03|1088.93|7
1651808130000|2022-05-06 03:35:30|1106.39|1089.29|1106.92|1089.82|1106.92|1089.82|1106.39|1089.29|8
1651808140000|2022-05-06 03:35:40|1106.85|1089.75|1106.69|1089.59|1106.9|1089.8|1106.65|1089.55|9
1651808150000|2022-05-06 03:35:50|1106.68|1089.58|1106.72|1089.62|1106.72|1089.62|1106.68|1089.58|5
1651808160000|2022-05-06 03:36:00|1106.91|1089.81|1106.92|1089.82|1106.99|1089.89|1106.77|1089.67|13
1651808170000|2022-05-06 03:36:10|1106.9|1089.8|1106.91|1089.81|1106.95|1089.85|1106.9|1089.8|6
1651808180000|2022-05-06 03:36:20|1106.86|1089.76|1106.91|1089.81|1106.91|1089.81|1106.86|1089.76|4
1651808190000|2022-05-06 03:36:30|1106.92|1089.82|1106.9|1089.8|1106.92|1089.82|1106.88|1089.78|9
1651808200000|2022-05-06 03:36:40|1106.88|1089.78|1107.01|1089.91|1107.04|1089.94|1106.88|1089.78|16
1651808210000|2022-05-06 03:36:50|1106.98|1089.88|1106.96|1089.86|1106.98|1089.88|1106.83|1089.73|17
1651808220000|2022-05-06 03:37:00|1106.74|1089.64|1106.72|1089.62|1106.74|1089.64|1106.72|1089.62|2
1651808230000|2022-05-06 03:37:10|1106.88|1089.78|1106.51|1089.41|1106.9|1089.8|1106.04|1088.94|23
1651808240000|2022-05-06 03:37:20|1106.52|1089.42|1106.55|1089.45|1106.57|1089.47|1106.52|1089.42|6
1651808250000|2022-05-06 03:37:30|1106.56|1089.46|1106.55|1089.45|1106.56|1089.46|1106.55|1089.45|4
1651808260000|2022-05-06 03:37:40|1106.42|1089.32|1106.06|1088.96|1106.42|1089.32|1106.06|1088.96|4
1651808270000|2022-05-06 03:37:50|1106.07|1088.97|1106.15|1089.05|1106.15|1089.05|1105.91|1088.81|13
1651808280000|2022-05-06 03:38:00|1106.16|1089.06|1106.17|1089.07|1106.22|1089.12|1106.16|1089.06|4
1651808290000|2022-05-06 03:38:10|1106.15|1089.05|1106.15|1089.05|1106.15|1089.05|1106.15|1089.05|1
1651808300000|2022-05-06 03:38:20|1106.2|1089.1|1106.17|1089.07|1106.2|1089.1|1106.17|1089.07|2
1651808310000|2022-05-06 03:38:30|1106.15|1089.05|1106.14|1089.04|1106.15|1089.05|1106.14|1089.04|2
1651808320000|2022-05-06 03:38:40|1106.11|1089.01|1106.06|1088.96|1106.11|1089.01|1106.06|1088.96|2
1651808330000|2022-05-06 03:38:50|1106.11|1089.01|1106.11|1089.01|1106.11|1089.01|1106.11|1089.01|1
1651808340000|2022-05-06 03:39:00|1106.13|1089.03|1106.12|1089.02|1106.13|1089.03|1106.12|1089.02|2
1651808350000|2022-05-06 03:39:10|1106.11|1089.01|1106.12|1089.02|1106.14|1089.04|1106.1|1089|8
1651808360000|2022-05-06 03:39:20|1106.1|1089|1106.06|1088.96|1106.1|1089|1106.05|1088.95|3
1651808370000|2022-05-06 03:39:30|1106.07|1088.97|1106.07|1088.97|1106.07|1088.97|1106.07|1088.97|1
1651808380000|2022-05-06 03:39:40|1106.08|1088.98|1106.14|1089.04|1106.14|1089.04|1106.08|1088.98|3
1651808390000|2022-05-06 03:39:50|1106.1|1089|1106.1|1089|1106.1|1089|1106.1|1089|1
1651808400000|2022-05-06 03:40:00|1106.11|1089.01|1106.11|1089.01|1106.11|1089.01|1106.11|1089.01|1
1651808420000|2022-05-06 03:40:20|1106.06|1088.96|1106.06|1088.96|1106.06|1088.96|1106.03|1088.93|3
1651808430000|2022-05-06 03:40:30|1106.07|1088.97|1106.1|1089|1106.1|1089|1106.07|1088.97|2
1651808440000|2022-05-06 03:40:40|1106.11|1089.01|1106.09|1088.99|1106.11|1089.01|1106.08|1088.98|3
1651808450000|2022-05-06 03:40:50|1106.06|1088.96|1106.06|1088.96|1106.06|1088.96|1106.06|1088.96|1
1651808460000|2022-05-06 03:41:00|1106.01|1088.91|1105.99|1088.89|1106.01|1088.91|1105.99|1088.89|2
1651808470000|2022-05-06 03:41:10|1106.04|1088.94|1105.94|1088.84|1106.04|1088.94|1105.87|1088.77|4
1651808480000|2022-05-06 03:41:20|1106.04|1088.94|1105.23|1088.13|1106.04|1088.94|1105.13|1088.03|18
1651808500000|2022-05-06 03:41:40|1105.25|1088.15|1105.17|1088.07|1105.25|1088.15|1105.17|1088.07|5
1651808510000|2022-05-06 03:41:50|1105.2|1088.1|1105.2|1088.1|1105.2|1088.1|1105.2|1088.1|1
1651808520000|2022-05-06 03:42:00|1105.16|1088.06|1105.16|1088.06|1105.16|1088.06|1105.16|1088.06|1
1651808530000|2022-05-06 03:42:10|1105.14|1088.04|1105.09|1087.99|1105.14|1088.04|1105.09|1087.99|3
1651808540000|2022-05-06 03:42:20|1104.99|1087.89|1105.05|1087.95|1105.05|1087.95|1104.99|1087.89|2
1651808550000|2022-05-06 03:42:30|1104.97|1087.87|1103.13|1086.03|1104.97|1087.87|1103.05|1085.95|28
1651808560000|2022-05-06 03:42:40|1103.14|1086.04|1102.28|1085.18|1103.14|1086.04|1102.26|1085.16|26
1651808570000|2022-05-06 03:42:50|1102.33|1085.23|1103.13|1086.03|1103.13|1086.03|1102.04|1084.94|24
1651808580000|2022-05-06 03:43:00|1103.11|1086.01|1103.14|1086.04|1103.45|1086.35|1103.01|1085.91|14
1651808590000|2022-05-06 03:43:10|1103.13|1086.03|1102.75|1085.65|1103.23|1086.13|1102.73|1085.63|13
1651808600000|2022-05-06 03:43:20|1102.73|1085.63|1102.83|1085.73|1102.83|1085.73|1102.63|1085.53|13
1651808610000|2022-05-06 03:43:30|1102.82|1085.72|1103.01|1085.91|1103.01|1085.91|1102.82|1085.72|10
1651808620000|2022-05-06 03:43:40|1103.02|1085.92|1103.12|1086.02|1103.29|1086.19|1103.02|1085.92|7
1651808630000|2022-05-06 03:43:50|1103.14|1086.04|1102.96|1085.86|1103.14|1086.04|1102.96|1085.86|8
1651808640000|2022-05-06 03:44:00|1102.95|1085.85|1101.98|1084.88|1103.05|1085.95|1101.98|1084.88|16
1651808650000|2022-05-06 03:44:10|1101.77|1084.67|1101.94|1084.84|1101.97|1084.87|1101.77|1084.67|4
1651808690000|2022-05-06 03:44:50|1101.93|1084.83|1101.64|1084.54|1101.97|1084.87|1101.05|1083.95|21
1651808700000|2022-05-06 03:45:00|1101.73|1084.63|1102.13|1085.03|1102.13|1085.03|1101.73|1084.63|7
1651808710000|2022-05-06 03:45:10|1102.14|1085.04|1102.83|1085.73|1102.88|1085.78|1102.14|1085.04|26
1651808720000|2022-05-06 03:45:20|1102.84|1085.74|1103.05|1085.95|1103.05|1085.95|1102.81|1085.71|12
1651808730000|2022-05-06 03:45:30|1103|1085.9|1103.05|1085.95|1103.05|1085.95|1102.95|1085.85|15
1651808740000|2022-05-06 03:45:40|1103.06|1085.96|1103.02|1085.92|1103.07|1085.97|1102.96|1085.86|11
1651808750000|2022-05-06 03:45:50|1103.05|1085.95|1103.09|1085.99|1103.14|1086.04|1102.95|1085.85|15
1651808760000|2022-05-06 03:46:00|1103.11|1086.01|1103.02|1085.92|1103.12|1086.02|1103.01|1085.91|9
1651808770000|2022-05-06 03:46:10|1103.05|1085.95|1103.36|1086.26|1103.42|1086.32|1102.99|1085.89|16
1651808780000|2022-05-06 03:46:20|1103.37|1086.27|1103.81|1086.71|1104|1086.9|1103.37|1086.27|14
1651808790000|2022-05-06 03:46:30|1103.97|1086.87|1104.03|1086.93|1104.03|1086.93|1103.91|1086.81|14
1651808800000|2022-05-06 03:46:40|1104|1086.9|1104.62|1087.52|1104.62|1087.52|1104|1086.9|17
1651808810000|2022-05-06 03:46:50|1104.59|1087.49|1104.66|1087.56|1104.66|1087.56|1104.59|1087.49|2
1651808820000|2022-05-06 03:47:00|1104.62|1087.52|1104.64|1087.54|1104.64|1087.54|1104.46|1087.36|12
1651808830000|2022-05-06 03:47:10|1104.61|1087.51|1104.47|1087.37|1104.62|1087.52|1104.43|1087.33|16
1651808840000|2022-05-06 03:47:20|1104.48|1087.38|1104.45|1087.35|1104.48|1087.38|1104.43|1087.33|8
1651808850000|2022-05-06 03:47:30|1104.44|1087.34|1103.91|1086.81|1104.44|1087.34|1103.91|1086.81|7
1651808860000|2022-05-06 03:47:40|1103.94|1086.84|1104.66|1087.56|1104.7|1087.6|1103.94|1086.84|18
1651808870000|2022-05-06 03:47:50|1104.7|1087.6|1104.69|1087.59|1104.8|1087.7|1104.54|1087.44|9
1651808880000|2022-05-06 03:48:00|1104.74|1087.64|1104.74|1087.64|1104.74|1087.64|1104.74|1087.64|1
1651808890000|2022-05-06 03:48:10|1104.5|1087.4|1104.6|1087.5|1104.79|1087.69|1104.5|1087.4|10
1651808900000|2022-05-06 03:48:20|1104.62|1087.52|1104.65|1087.55|1104.79|1087.69|1104.52|1087.42|22
1651808910000|2022-05-06 03:48:30|1104.8|1087.7|1105.3|1088.2|1105.31|1088.21|1104.71|1087.61|15
1651808920000|2022-05-06 03:48:40|1105.31|1088.21|1105.33|1088.23|1105.33|1088.23|1105.31|1088.21|2
1651808930000|2022-05-06 03:48:50|1105.05|1087.95|1105.01|1087.91|1105.05|1087.95|1105|1087.9|3
1651808940000|2022-05-06 03:49:00|1105.02|1087.92|1105.05|1087.95|1105.43|1088.33|1105.02|1087.92|7
1651808950000|2022-05-06 03:49:10|1105.71|1088.61|1105.72|1088.62|1105.72|1088.62|1105.69|1088.59|4
1651808960000|2022-05-06 03:49:20|1105.74|1088.64|1105.84|1088.74|1105.85|1088.75|1105.63|1088.53|6
1651808970000|2022-05-06 03:49:30|1105.93|1088.83|1105.98|1088.88|1105.98|1088.88|1105.93|1088.83|5
1651808980000|2022-05-06 03:49:40|1106.01|1088.91|1106.05|1088.95|1106.07|1088.97|1106|1088.9|12
1651808990000|2022-05-06 03:49:50|1106.01|1088.91|1106.57|1089.47|1106.58|1089.48|1106.01|1088.91|14
1651809000000|2022-05-06 03:50:00|1106.54|1089.44|1106.45|1089.35|1106.54|1089.44|1106.21|1089.11|19
1651809010000|2022-05-06 03:50:10|1106.41|1089.31|1106.43|1089.33|1106.47|1089.37|1106.28|1089.18|19
1651809020000|2022-05-06 03:50:20|1106.44|1089.34|1106.3|1089.2|1106.47|1089.37|1106.19|1089.09|19
1651809030000|2022-05-06 03:50:30|1106.31|1089.21|1106.35|1089.25|1106.4|1089.3|1106.31|1089.21|6
1651809040000|2022-05-06 03:50:40|1106.51|1089.41|1106.72|1089.62|1107.22|1090.12|1106.51|1089.41|17
1651809050000|2022-05-06 03:50:50|1106.87|1089.77|1106.94|1089.84|1107.01|1089.91|1106.84|1089.74|8
1651809060000|2022-05-06 03:51:00|1106.96|1089.86|1106.91|1089.81|1107.01|1089.91|1106.91|1089.81|6
1651809070000|2022-05-06 03:51:10|1106.92|1089.82|1106.97|1089.87|1106.97|1089.87|1106.92|1089.82|4
1651809110000|2022-05-06 03:51:50|1106.79|1089.69|1106.79|1089.69|1106.79|1089.69|1106.79|1089.69|1
1651809120000|2022-05-06 03:52:00|1106.81|1089.71|1107.4|1090.3|1107.4|1090.3|1106.79|1089.69|11
1651809130000|2022-05-06 03:52:10|1107.41|1090.31|1107.33|1090.23|1107.44|1090.34|1107.33|1090.23|4
1651809140000|2022-05-06 03:52:20|1107.39|1090.29|1107.23|1090.13|1107.39|1090.29|1107.23|1090.13|7
1651809150000|2022-05-06 03:52:30|1107.24|1090.14|1107.47|1090.37|1107.48|1090.38|1107.24|1090.14|12
1651809160000|2022-05-06 03:52:40|1107.48|1090.38|1107.54|1090.44|1107.55|1090.45|1107.48|1090.38|9
1651809170000|2022-05-06 03:52:50|1107.56|1090.46|1107.69|1090.59|1107.86|1090.76|1107.5|1090.4|11
1651809180000|2022-05-06 03:53:00|1107.62|1090.52|1107.68|1090.58|1107.76|1090.66|1107.6|1090.5|7
1651809190000|2022-05-06 03:53:10|1107.89|1090.79|1107.88|1090.78|1107.89|1090.79|1107.88|1090.78|2
1651809210000|2022-05-06 03:53:30|1107.73|1090.63|1107.83|1090.73|1107.86|1090.76|1107.73|1090.63|3
1651809220000|2022-05-06 03:53:40|1107.84|1090.74|1107.68|1090.58|1107.84|1090.74|1107.68|1090.58|3
1651809230000|2022-05-06 03:53:50|1107.83|1090.73|1107.01|1089.91|1107.83|1090.73|1107.01|1089.91|14
1651809240000|2022-05-06 03:54:00|1107.04|1089.94|1107.07|1089.97|1107.12|1090.02|1107.01|1089.91|8
1651809250000|2022-05-06 03:54:10|1107.03|1089.93|1107.02|1089.92|1107.05|1089.95|1107.01|1089.91|5
1651809260000|2022-05-06 03:54:20|1107.05|1089.95|1107.01|1089.91|1107.05|1089.95|1107.01|1089.91|2
1651809280000|2022-05-06 03:54:40|1107.05|1089.95|1107.05|1089.95|1107.05|1089.95|1107.05|1089.95|1
1651809290000|2022-05-06 03:54:50|1106.95|1089.85|1106.96|1089.86|1106.96|1089.86|1106.95|1089.85|2
1651809300000|2022-05-06 03:55:00|1106.95|1089.85|1106.95|1089.85|1106.95|1089.85|1106.92|1089.82|6
1651809310000|2022-05-06 03:55:10|1106.94|1089.84|1106.94|1089.84|1106.94|1089.84|1106.94|1089.84|1
1651809320000|2022-05-06 03:55:20|1106.93|1089.83|1106.94|1089.84|1106.94|1089.84|1106.93|1089.83|2
1651809330000|2022-05-06 03:55:30|1106.91|1089.81|1106.05|1088.95|1106.91|1089.81|1106.04|1088.94|8
1651809340000|2022-05-06 03:55:40|1106.17|1089.07|1106.17|1089.07|1106.17|1089.07|1106.12|1089.02|10
1651809350000|2022-05-06 03:55:50|1106.16|1089.06|1106.15|1089.05|1106.16|1089.06|1106.15|1089.05|2
1651809360000|2022-05-06 03:56:00|1106.08|1088.98|1106.08|1088.98|1106.08|1088.98|1106.08|1088.98|1
1651809370000|2022-05-06 03:56:10|1106.06|1088.96|1106|1088.9|1106.08|1088.98|1106|1088.9|4
1651809380000|2022-05-06 03:56:20|1105.9|1088.8|1105.33|1088.23|1105.9|1088.8|1105.28|1088.18|12
1651809390000|2022-05-06 03:56:30|1105.3|1088.2|1104.06|1086.96|1105.3|1088.2|1104.06|1086.96|18
1651809400000|2022-05-06 03:56:40|1104.01|1086.91|1103.07|1085.97|1104.06|1086.96|1102.99|1085.89|21
1651809410000|2022-05-06 03:56:50|1103.08|1085.98|1103.05|1085.95|1103.13|1086.03|1103.03|1085.93|12
1651809420000|2022-05-06 03:57:00|1103.01|1085.91|1103.34|1086.24|1103.4|1086.3|1102.78|1085.68|12
1651809430000|2022-05-06 03:57:10|1103.59|1086.49|1103.86|1086.76|1103.86|1086.76|1103.43|1086.33|17
1651809440000|2022-05-06 03:57:20|1103.81|1086.71|1103.71|1086.61|1103.81|1086.71|1103.71|1086.61|2
1651809450000|2022-05-06 03:57:30|1103.83|1086.73|1103.6|1086.5|1103.83|1086.73|1103.6|1086.5|4
1651809460000|2022-05-06 03:57:40|1103.16|1086.06|1103.09|1085.99|1103.16|1086.06|1102.98|1085.88|12
1651809470000|2022-05-06 03:57:50|1103.11|1086.01|1103.11|1086.01|1103.11|1086.01|1103.11|1086.01|1
1651809480000|2022-05-06 03:58:00|1103.15|1086.05|1103.18|1086.08|1103.18|1086.08|1103.15|1086.05|2
1651809500000|2022-05-06 03:58:20|1103.28|1086.18|1103.28|1086.18|1103.28|1086.18|1103.28|1086.18|1
1651809510000|2022-05-06 03:58:30|1103.26|1086.16|1104.02|1086.92|1104.02|1086.92|1103.18|1086.08|16
1651809520000|2022-05-06 03:58:40|1104|1086.9|1103.88|1086.78|1104|1086.9|1103.44|1086.34|20
1651809530000|2022-05-06 03:58:50|1103.8|1086.7|1103.8|1086.7|1103.92|1086.82|1103.51|1086.41|11
1651809540000|2022-05-06 03:59:00|1103.54|1086.44|1104.38|1087.28|1104.38|1087.28|1103.54|1086.44|15
1651809550000|2022-05-06 03:59:10|1104.45|1087.35|1105.78|1088.68|1105.78|1088.68|1104.45|1087.35|20
1651809560000|2022-05-06 03:59:20|1105.8|1088.7|1106.78|1089.68|1106.78|1089.68|1105.68|1088.58|20
1651809570000|2022-05-06 03:59:30|1106.8|1089.7|1107.25|1090.15|1107.7|1090.6|1106.8|1089.7|23
1651809580000|2022-05-06 03:59:40|1107.27|1090.17|1106.85|1089.75|1107.9|1090.8|1106.85|1089.75|19
1651809590000|2022-05-06 03:59:50|1106.83|1089.73|1106.83|1089.73|1106.86|1089.76|1106.83|1089.73|5
1651809600000|2022-05-06 04:00:00|1106.88|1089.78|1106.55|1089.45|1106.94|1089.84|1106.17|1089.07|22
1651809610000|2022-05-06 04:00:10|1106.56|1089.46|1106.6|1089.5|1106.76|1089.66|1106.56|1089.46|11
1651809620000|2022-05-06 04:00:20|1106.59|1089.49|1106.59|1089.49|1106.63|1089.53|1106.57|1089.47|7
1651809630000|2022-05-06 04:00:30|1106.58|1089.48|1106.08|1088.98|1106.71|1089.61|1105.99|1088.89|21
1651809640000|2022-05-06 04:00:40|1106.01|1088.91|1106|1088.9|1106.02|1088.92|1105.91|1088.81|16
1651809650000|2022-05-06 04:00:50|1105.96|1088.86|1105.7|1088.6|1105.96|1088.86|1105.7|1088.6|8
1651809660000|2022-05-06 04:01:00|1105.72|1088.62|1105.68|1088.58|1105.72|1088.62|1105.68|1088.58|4
1651809670000|2022-05-06 04:01:10|1105.65|1088.55|1104.88|1087.78|1105.68|1088.58|1104.88|1087.78|21
1651809680000|2022-05-06 04:01:20|1104.67|1087.57|1104.31|1087.21|1104.85|1087.75|1104.31|1087.21|10
1651809690000|2022-05-06 04:01:30|1104.1|1087|1104.1|1087|1104.1|1087|1104.1|1087|1
1651809700000|2022-05-06 04:01:40|1103.9|1086.8|1103.04|1085.94|1103.9|1086.8|1102.97|1085.87|21
1651809720000|2022-05-06 04:02:00|1103.11|1086.01|1103.41|1086.31|1103.48|1086.38|1103.11|1086.01|17
1651809730000|2022-05-06 04:02:10|1103.44|1086.34|1103.48|1086.38|1103.6|1086.5|1103.41|1086.31|9
1651809740000|2022-05-06 04:02:20|1103.51|1086.41|1103.57|1086.47|1103.57|1086.47|1103.51|1086.41|5
1651809750000|2022-05-06 04:02:30|1103.52|1086.42|1103.56|1086.46|1103.56|1086.46|1103.52|1086.42|2
1651809760000|2022-05-06 04:02:40|1103.52|1086.42|1103.05|1085.95|1103.52|1086.42|1103.01|1085.91|13
1651809770000|2022-05-06 04:02:50|1102.98|1085.88|1103.08|1085.98|1103.19|1086.09|1102.98|1085.88|8
1651809780000|2022-05-06 04:03:00|1103.12|1086.02|1103.08|1085.98|1103.12|1086.02|1103.06|1085.96|6
1651809790000|2022-05-06 04:03:10|1102.92|1085.82|1103.06|1085.96|1103.06|1085.96|1102.92|1085.82|5
1651809800000|2022-05-06 04:03:20|1103.09|1085.99|1103.09|1085.99|1103.09|1085.99|1103.08|1085.98|3
1651809810000|2022-05-06 04:03:30|1103.08|1085.98|1103.09|1085.99|1103.09|1085.99|1103.08|1085.98|2
1651809820000|2022-05-06 04:03:40|1103.08|1085.98|1103.26|1086.16|1103.56|1086.46|1103.08|1085.98|16
1651809830000|2022-05-06 04:03:50|1103.15|1086.05|1103.04|1085.94|1103.15|1086.05|1103.04|1085.94|6
1651809850000|2022-05-06 04:04:10|1103.03|1085.93|1103.01|1085.91|1103.03|1085.93|1102.89|1085.79|9
1651809860000|2022-05-06 04:04:20|1102.93|1085.83|1102.21|1085.11|1102.93|1085.83|1102.19|1085.09|13
1651809870000|2022-05-06 04:04:30|1102.22|1085.12|1102.99|1085.89|1102.99|1085.89|1102.22|1085.12|11
1651809890000|2022-05-06 04:04:50|1102.85|1085.75|1102.93|1085.83|1102.94|1085.84|1102.85|1085.75|9
1651809900000|2022-05-06 04:05:00|1102.92|1085.82|1103.07|1085.97|1103.08|1085.98|1102.92|1085.82|9
1651809910000|2022-05-06 04:05:10|1103.08|1085.98|1103.09|1085.99|1103.09|1085.99|1103.08|1085.98|2
1651809930000|2022-05-06 04:05:30|1103.08|1085.98|1103.04|1085.94|1103.08|1085.98|1103.03|1085.93|4
1651809960000|2022-05-06 04:06:00|1102.99|1085.89|1102.99|1085.89|1102.99|1085.89|1102.99|1085.89|1
1651809970000|2022-05-06 04:06:10|1103.01|1085.91|1102.11|1085.01|1103.02|1085.92|1102.05|1084.95|13
1651809980000|2022-05-06 04:06:20|1102.12|1085.02|1102.14|1085.04|1102.28|1085.18|1102.08|1084.98|9
1651809990000|2022-05-06 04:06:30|1102.18|1085.08|1102.14|1085.04|1102.19|1085.09|1102.14|1085.04|4
1651810000000|2022-05-06 04:06:40|1102.06|1084.96|1100.4|1083.3|1102.06|1084.96|1100.19|1083.09|14
1651810010000|2022-05-06 04:06:50|1100.39|1083.29|1099.22|1082.12|1100.41|1083.31|1098.93|1081.83|23
1651810020000|2022-05-06 04:07:00|1099.12|1082.02|1098.16|1081.06|1099.16|1082.06|1098.16|1081.06|18
1651810030000|2022-05-06 04:07:10|1098.17|1081.07|1098.68|1081.58|1098.78|1081.68|1098.17|1081.07|20
1651810040000|2022-05-06 04:07:20|1098.66|1081.56|1098.77|1081.67|1098.79|1081.69|1098.66|1081.56|13
1651810050000|2022-05-06 04:07:30|1098.76|1081.66|1098.62|1081.52|1098.76|1081.66|1098.56|1081.46|7
1651810060000|2022-05-06 04:07:40|1098.61|1081.51|1098.66|1081.56|1098.73|1081.63|1098.51|1081.41|10
1651810070000|2022-05-06 04:07:50|1098.75|1081.65|1096.43|1079.33|1098.75|1081.65|1096.06|1078.96|30
1651810080000|2022-05-06 04:08:00|1096.57|1079.47|1097.77|1080.67|1097.77|1080.67|1096.51|1079.41|26
1651810090000|2022-05-06 04:08:10|1097.76|1080.66|1098.04|1080.94|1098.04|1080.94|1097.74|1080.64|22
1651810100000|2022-05-06 04:08:20|1097.98|1080.88|1097.99|1080.89|1098.08|1080.98|1097.98|1080.88|17
1651810110000|2022-05-06 04:08:30|1097.94|1080.84|1097.64|1080.54|1097.94|1080.84|1097.61|1080.51|10
1651810120000|2022-05-06 04:08:40|1097.67|1080.57|1097.67|1080.57|1097.67|1080.57|1097.67|1080.57|1
1651810130000|2022-05-06 04:08:50|1097.68|1080.58|1097.73|1080.63|1097.73|1080.63|1097.66|1080.56|7
1651810140000|2022-05-06 04:09:00|1097.93|1080.83|1097.92|1080.82|1098.01|1080.91|1097.8|1080.7|9
1651810150000|2022-05-06 04:09:10|1097.88|1080.78|1097.9|1080.8|1097.91|1080.81|1097.88|1080.78|4
1651810160000|2022-05-06 04:09:20|1097.88|1080.78|1096.94|1079.84|1097.88|1080.78|1096.94|1079.84|12
1651810170000|2022-05-06 04:09:30|1096.96|1079.86|1096.78|1079.68|1097.05|1079.95|1096.75|1079.65|18
1651810180000|2022-05-06 04:09:40|1096.79|1079.69|1095.48|1078.38|1096.79|1079.69|1095.48|1078.38|19
1651810190000|2022-05-06 04:09:50|1095.56|1078.46|1095.7|1078.6|1095.98|1078.88|1095.53|1078.43|18
1651810200000|2022-05-06 04:10:00|1095.78|1078.68|1096.02|1078.92|1096.04|1078.94|1095.78|1078.68|20
1651810210000|2022-05-06 04:10:10|1096.05|1078.95|1095.68|1078.58|1096.12|1079.02|1095.67|1078.57|14
1651810220000|2022-05-06 04:10:20|1095.62|1078.52|1095.5|1078.4|1095.64|1078.54|1095.5|1078.4|24
1651810230000|2022-05-06 04:10:30|1095.45|1078.35|1095.08|1077.98|1095.45|1078.35|1095.08|1077.98|5
1651810240000|2022-05-06 04:10:40|1095.03|1077.93|1095.03|1077.93|1095.08|1077.98|1095.03|1077.93|3
1651810250000|2022-05-06 04:10:50|1095.08|1077.98|1095.07|1077.97|1095.08|1077.98|1095.03|1077.93|5
1651810260000|2022-05-06 04:11:00|1095.04|1077.94|1094.58|1077.48|1095.04|1077.94|1094.07|1076.97|26
1651810270000|2022-05-06 04:11:10|1094.59|1077.49|1094.68|1077.58|1095.09|1077.99|1094.59|1077.49|16
1651810280000|2022-05-06 04:11:20|1094.46|1077.36|1093.94|1076.84|1094.46|1077.36|1093.94|1076.84|10
1651810290000|2022-05-06 04:11:30|1093.93|1076.83|1093.33|1076.23|1094|1076.9|1093.33|1076.23|20
1651810300000|2022-05-06 04:11:40|1093.1|1076|1093.13|1076.03|1093.2|1076.1|1093.07|1075.97|15
1651810310000|2022-05-06 04:11:50|1093.14|1076.04|1093.57|1076.47|1093.57|1076.47|1093.14|1076.04|14
1651810320000|2022-05-06 04:12:00|1093.69|1076.59|1094.27|1077.17|1094.27|1077.17|1093.65|1076.55|10
1651810330000|2022-05-06 04:12:10|1094.37|1077.27|1093.97|1076.87|1094.52|1077.42|1093.92|1076.82|19
1651810340000|2022-05-06 04:12:20|1093.96|1076.86|1093.86|1076.76|1093.98|1076.88|1093.77|1076.67|12
1651810350000|2022-05-06 04:12:30|1093.85|1076.75|1093.79|1076.69|1093.85|1076.75|1093.76|1076.66|5
1651810360000|2022-05-06 04:12:40|1093.83|1076.73|1093.87|1076.77|1093.87|1076.77|1093.82|1076.72|6
1651810370000|2022-05-06 04:12:50|1093.85|1076.75|1093.91|1076.81|1093.91|1076.81|1093.75|1076.65|12
1651810380000|2022-05-06 04:13:00|1093.93|1076.83|1094.44|1077.34|1094.44|1077.34|1093.91|1076.81|13
1651810390000|2022-05-06 04:13:10|1094.43|1077.33|1094.39|1077.29|1094.61|1077.51|1094.22|1077.12|20
1651810400000|2022-05-06 04:13:20|1094.4|1077.3|1094.38|1077.28|1094.49|1077.39|1094.07|1076.97|12
1651810410000|2022-05-06 04:13:30|1094.37|1077.27|1094.4|1077.3|1094.73|1077.63|1094.26|1077.16|21
1651810420000|2022-05-06 04:13:40|1094.39|1077.29|1094.86|1077.76|1094.86|1077.76|1094.04|1076.94|19
1651810430000|2022-05-06 04:13:50|1094.87|1077.77|1094.8|1077.7|1094.89|1077.79|1094.79|1077.69|14
1651810440000|2022-05-06 04:14:00|1094.81|1077.71|1095.05|1077.95|1095.05|1077.95|1094.81|1077.71|15
1651810450000|2022-05-06 04:14:10|1095.16|1078.06|1094.88|1077.78|1095.25|1078.15|1094.73|1077.63|16
1651810460000|2022-05-06 04:14:20|1094.89|1077.79|1094.65|1077.55|1094.89|1077.79|1094.6|1077.5|16
1651810470000|2022-05-06 04:14:30|1094.62|1077.52|1094.18|1077.08|1094.63|1077.53|1094.03|1076.93|11
1651810480000|2022-05-06 04:14:40|1094.08|1076.98|1094.83|1077.73|1094.89|1077.79|1094.08|1076.98|24
1651810490000|2022-05-06 04:14:50|1094.84|1077.74|1093.81|1076.71|1094.9|1077.8|1093.79|1076.69|18
1651810500000|2022-05-06 04:15:00|1093.79|1076.69|1095.14|1078.04|1095.14|1078.04|1093.79|1076.69|29
1651810510000|2022-05-06 04:15:10|1095.15|1078.05|1095.92|1078.82|1095.92|1078.82|1095.15|1078.05|15
1651810520000|2022-05-06 04:15:20|1095.94|1078.84|1096.39|1079.29|1096.4|1079.3|1095.63|1078.53|21
1651810530000|2022-05-06 04:15:30|1096.41|1079.31|1096.47|1079.37|1096.48|1079.38|1096.34|1079.24|9
1651810540000|2022-05-06 04:15:40|1096.74|1079.64|1096.72|1079.62|1096.87|1079.77|1096.36|1079.26|16
1651810550000|2022-05-06 04:15:50|1096.58|1079.48|1096.51|1079.41|1096.66|1079.56|1096.49|1079.39|8
1651810560000|2022-05-06 04:16:00|1096.61|1079.51|1096.55|1079.45|1096.61|1079.51|1096.44|1079.34|12
1651810570000|2022-05-06 04:16:10|1096.88|1079.78|1097.71|1080.61|1097.71|1080.61|1096.88|1079.78|20
1651810580000|2022-05-06 04:16:20|1097.72|1080.62|1097.91|1080.81|1098.27|1081.17|1097.7|1080.6|18
1651810590000|2022-05-06 04:16:30|1097.98|1080.88|1098.01|1080.91|1098.06|1080.96|1097.98|1080.88|5
1651810600000|2022-05-06 04:16:40|1098.02|1080.92|1098.29|1081.19|1098.31|1081.21|1098.02|1080.92|13
1651810610000|2022-05-06 04:16:50|1098.66|1081.56|1098.74|1081.64|1098.82|1081.72|1098.66|1081.56|13
1651810620000|2022-05-06 04:17:00|1098.72|1081.62|1099.36|1082.26|1099.37|1082.27|1098.72|1081.62|20
1651810630000|2022-05-06 04:17:10|1099.37|1082.27|1100.02|1082.92|1100.02|1082.92|1099.37|1082.27|11
1651810640000|2022-05-06 04:17:20|1099.88|1082.78|1100.27|1083.17|1100.27|1083.17|1099.88|1082.78|13
1651810650000|2022-05-06 04:17:30|1100.25|1083.15|1100.22|1083.12|1100.3|1083.2|1100.13|1083.03|12
1651810660000|2022-05-06 04:17:40|1100.35|1083.25|1100.46|1083.36|1100.46|1083.36|1100.35|1083.25|9
1651810670000|2022-05-06 04:17:50|1100.6|1083.5|1100.46|1083.36|1100.79|1083.69|1100.06|1082.96|16
1651810680000|2022-05-06 04:18:00|1100.47|1083.37|1100.6|1083.5|1100.75|1083.65|1100.47|1083.37|7
1651810690000|2022-05-06 04:18:10|1100.5|1083.4|1100.03|1082.93|1100.53|1083.43|1100.02|1082.92|13
1651810700000|2022-05-06 04:18:20|1100.04|1082.94|1100.06|1082.96|1100.12|1083.02|1100.04|1082.94|8
1651810720000|2022-05-06 04:18:40|1099.96|1082.86|1099.48|1082.38|1099.96|1082.86|1099.48|1082.38|5
1651810730000|2022-05-06 04:18:50|1099.44|1082.34|1099.49|1082.39|1099.56|1082.46|1099.2|1082.1|15
1651810740000|2022-05-06 04:19:00|1099.64|1082.54|1099.24|1082.14|1099.64|1082.54|1099.24|1082.14|3
1651810750000|2022-05-06 04:19:10|1099.5|1082.4|1099.97|1082.87|1099.97|1082.87|1099.39|1082.29|15
1651810760000|2022-05-06 04:19:20|1099.98|1082.88|1097.88|1080.78|1100.62|1083.52|1097.83|1080.73|35
1651810770000|2022-05-06 04:19:30|1097.82|1080.72|1097.77|1080.67|1097.89|1080.79|1097.44|1080.34|19
1651810780000|2022-05-06 04:19:40|1097.9|1080.8|1097.77|1080.67|1098.06|1080.96|1097.77|1080.67|18
1651810790000|2022-05-06 04:19:50|1097.57|1080.47|1097.12|1080.02|1097.74|1080.64|1097.05|1079.95|16
1651810800000|2022-05-06 04:20:00|1097.04|1079.94|1097.73|1080.63|1097.73|1080.63|1096.92|1079.82|22
1651810810000|2022-05-06 04:20:10|1097.78|1080.68|1097.98|1080.88|1098.28|1081.18|1097.78|1080.68|22
1651810820000|2022-05-06 04:20:20|1098.01|1080.91|1098.09|1080.99|1098.09|1080.99|1098|1080.9|14
1651810830000|2022-05-06 04:20:30|1098.08|1080.98|1098.11|1081.01|1098.11|1081.01|1098.02|1080.92|7
1651810840000|2022-05-06 04:20:40|1098.07|1080.97|1098.61|1081.51|1098.62|1081.52|1098.07|1080.97|11
1651810850000|2022-05-06 04:20:50|1098.82|1081.72|1098.87|1081.77|1098.87|1081.77|1098.82|1081.72|4
1651810860000|2022-05-06 04:21:00|1098.94|1081.84|1099.01|1081.91|1099.01|1081.91|1098.94|1081.84|2
1651810870000|2022-05-06 04:21:10|1099.1|1082|1099.1|1082|1099.1|1082|1099.1|1082|1
1651810900000|2022-05-06 04:21:40|1099.12|1082.02|1099.41|1082.31|1099.41|1082.31|1099.12|1082.02|5
1651810910000|2022-05-06 04:21:50|1099.48|1082.38|1099.99|1082.89|1099.99|1082.89|1099.48|1082.38|9
1651810920000|2022-05-06 04:22:00|1100.04|1082.94|1099.95|1082.85|1100.04|1082.94|1099.88|1082.78|4
1651810930000|2022-05-06 04:22:10|1099.9|1082.8|1099.37|1082.27|1099.9|1082.8|1099.37|1082.27|10
1651810950000|2022-05-06 04:22:30|1099.6|1082.5|1099.15|1082.05|1099.6|1082.5|1099.12|1082.02|6
1651810960000|2022-05-06 04:22:40|1099.12|1082.02|1099.15|1082.05|1099.15|1082.05|1099.07|1081.97|9
1651810970000|2022-05-06 04:22:50|1099.11|1082.01|1099.79|1082.69|1099.79|1082.69|1099.11|1082.01|9
1651810980000|2022-05-06 04:23:00|1100.12|1083.02|1100.12|1083.02|1100.12|1083.02|1100.1|1083|3
1651810990000|2022-05-06 04:23:10|1100.1|1083|1100.07|1082.97|1100.12|1083.02|1100.07|1082.97|7
1651811000000|2022-05-06 04:23:20|1100.05|1082.95|1100.16|1083.06|1100.21|1083.11|1100.05|1082.95|6
1651811010000|2022-05-06 04:23:30|1100.15|1083.05|1100.16|1083.06|1100.16|1083.06|1100.15|1083.05|2
1651811020000|2022-05-06 04:23:40|1100.17|1083.07|1100.17|1083.07|1100.17|1083.07|1100.17|1083.07|1
1651811030000|2022-05-06 04:23:50|1100.12|1083.02|1100.31|1083.21|1100.38|1083.28|1100.12|1083.02|9
1651811040000|2022-05-06 04:24:00|1100.34|1083.24|1100.45|1083.35|1100.48|1083.38|1100.34|1083.24|5
1651811050000|2022-05-06 04:24:10|1100.46|1083.36|1100.65|1083.55|1100.69|1083.59|1100.35|1083.25|11
1651811060000|2022-05-06 04:24:20|1100.92|1083.82|1100.38|1083.28|1100.92|1083.82|1100.37|1083.27|15
1651811070000|2022-05-06 04:24:30|1100.45|1083.35|1099.99|1082.89|1100.5|1083.4|1099.96|1082.86|10
1651811080000|2022-05-06 04:24:40|1099.98|1082.88|1099.67|1082.57|1099.99|1082.89|1099.66|1082.56|12
1651811090000|2022-05-06 04:24:50|1099.7|1082.6|1099.69|1082.59|1099.7|1082.6|1099.69|1082.59|10
1651811100000|2022-05-06 04:25:00|1099.7|1082.6|1099.99|1082.89|1099.99|1082.89|1099.68|1082.58|15
1651811110000|2022-05-06 04:25:10|1100.05|1082.95|1099.91|1082.81|1100.17|1083.07|1099.79|1082.69|13
1651811120000|2022-05-06 04:25:20|1099.94|1082.84|1100.03|1082.93|1100.04|1082.94|1099.94|1082.84|9
1651811130000|2022-05-06 04:25:30|1100|1082.9|1099.97|1082.87|1100.02|1082.92|1099.97|1082.87|4
1651811140000|2022-05-06 04:25:40|1099.96|1082.86|1100.03|1082.93|1100.05|1082.95|1099.96|1082.86|3
1651811150000|2022-05-06 04:25:50|1099.96|1082.86|1099.95|1082.85|1099.98|1082.88|1099.94|1082.84|9
1651811160000|2022-05-06 04:26:00|1099.97|1082.87|1099.18|1082.08|1099.97|1082.87|1099.18|1082.08|12
1651811170000|2022-05-06 04:26:10|1099.35|1082.25|1098.91|1081.81|1099.35|1082.25|1098.91|1081.81|11
1651811180000|2022-05-06 04:26:20|1098.24|1081.14|1098.3|1081.2|1098.47|1081.37|1098.24|1081.14|4
1651811190000|2022-05-06 04:26:30|1098.13|1081.03|1098.13|1081.03|1098.13|1081.03|1098.13|1081.03|1
1651811200000|2022-05-06 04:26:40|1098.11|1081.01|1098.86|1081.76|1098.86|1081.76|1098.11|1081.01|11
1651811210000|2022-05-06 04:26:50|1098.88|1081.78|1098.9|1081.8|1098.97|1081.87|1098.88|1081.78|8
1651811220000|2022-05-06 04:27:00|1098.89|1081.79|1098.87|1081.77|1098.89|1081.79|1098.87|1081.77|2
1651811230000|2022-05-06 04:27:10|1099.03|1081.93|1098.76|1081.66|1099.03|1081.93|1098.72|1081.62|7
1651811240000|2022-05-06 04:27:20|1098.75|1081.65|1098.92|1081.82|1098.92|1081.82|1098.75|1081.65|10
1651811250000|2022-05-06 04:27:30|1098.88|1081.78|1098.63|1081.53|1098.94|1081.84|1098.63|1081.53|11
1651811260000|2022-05-06 04:27:40|1098.73|1081.63|1098.67|1081.57|1098.73|1081.63|1098.66|1081.56|4
1651811270000|2022-05-06 04:27:50|1098.68|1081.58|1098.7|1081.6|1098.73|1081.63|1098.56|1081.46|13
1651811280000|2022-05-06 04:28:00|1098.69|1081.59|1098.7|1081.6|1098.7|1081.6|1098.6|1081.5|9
1651811290000|2022-05-06 04:28:10|1098.73|1081.63|1099.08|1081.98|1099.08|1081.98|1098.73|1081.63|22
1651811300000|2022-05-06 04:28:20|1099.07|1081.97|1098.84|1081.74|1099.11|1082.01|1098.82|1081.72|11
1651811310000|2022-05-06 04:28:30|1098.85|1081.75|1098.84|1081.74|1098.85|1081.75|1098.82|1081.72|7
1651811320000|2022-05-06 04:28:40|1098.71|1081.61|1098.73|1081.63|1098.73|1081.63|1098.71|1081.61|7
1651811330000|2022-05-06 04:28:50|1098.72|1081.62|1099.01|1081.91|1099.06|1081.96|1098.72|1081.62|9
1651811340000|2022-05-06 04:29:00|1099|1081.9|1099.04|1081.94|1099.04|1081.94|1098.9|1081.8|7
1651811350000|2022-05-06 04:29:10|1099.01|1081.91|1099.08|1081.98|1099.08|1081.98|1099.01|1081.91|2
1651811360000|2022-05-06 04:29:20|1099.09|1081.99|1099.09|1081.99|1099.09|1081.99|1099.09|1081.99|1
1651811370000|2022-05-06 04:29:30|1099.01|1081.91|1099.01|1081.91|1099.01|1081.91|1099.01|1081.91|1
1651811380000|2022-05-06 04:29:40|1099.02|1081.92|1098.93|1081.83|1099.02|1081.92|1098.93|1081.83|10
1651811390000|2022-05-06 04:29:50|1098.84|1081.74|1098.86|1081.76|1098.97|1081.87|1098.77|1081.67|13
1651811400000|2022-05-06 04:30:00|1098.8|1081.7|1098.93|1081.83|1098.93|1081.83|1098.8|1081.7|10
1651811410000|2022-05-06 04:30:10|1098.9|1081.8|1098.9|1081.8|1098.93|1081.83|1098.9|1081.8|7
1651811420000|2022-05-06 04:30:20|1098.93|1081.83|1099.01|1081.91|1099.01|1081.91|1098.9|1081.8|5
1651811430000|2022-05-06 04:30:30|1098.94|1081.84|1098.94|1081.84|1098.94|1081.84|1098.94|1081.84|1
1651811440000|2022-05-06 04:30:40|1099.03|1081.93|1098.92|1081.82|1099.03|1081.93|1098.89|1081.79|6
1651811450000|2022-05-06 04:30:50|1099.01|1081.91|1098.99|1081.89|1099.01|1081.91|1098.96|1081.86|3
1651811460000|2022-05-06 04:31:00|1098.98|1081.88|1099|1081.9|1099|1081.9|1098.98|1081.88|6
1651811470000|2022-05-06 04:31:10|1098.98|1081.88|1098.32|1081.22|1098.98|1081.88|1098.32|1081.22|11
1651811480000|2022-05-06 04:31:20|1098.14|1081.04|1098.05|1080.95|1098.14|1081.04|1098.05|1080.95|2
1651811500000|2022-05-06 04:31:40|1098.08|1080.98|1098.08|1080.98|1098.08|1080.98|1098.02|1080.92|3
1651811510000|2022-05-06 04:31:50|1097.97|1080.87|1098.01|1080.91|1098.05|1080.95|1097.93|1080.83|12
1651811520000|2022-05-06 04:32:00|1098.05|1080.95|1098.02|1080.92|1098.05|1080.95|1097.88|1080.78|8
1651811530000|2022-05-06 04:32:10|1098.03|1080.93|1098.03|1080.93|1098.07|1080.97|1098.02|1080.92|7
1651811540000|2022-05-06 04:32:20|1098.07|1080.97|1098.07|1080.97|1098.08|1080.98|1098.07|1080.97|5
1651811550000|2022-05-06 04:32:30|1098.08|1080.98|1098.13|1081.03|1098.91|1081.81|1098.08|1080.98|20
1651811560000|2022-05-06 04:32:40|1098.12|1081.02|1098|1080.9|1098.12|1081.02|1098|1080.9|6
1651811570000|2022-05-06 04:32:50|1098.03|1080.93|1098.03|1080.93|1098.05|1080.95|1097.98|1080.88|10
1651811580000|2022-05-06 04:33:00|1097.97|1080.87|1097.98|1080.88|1098.03|1080.93|1097.96|1080.86|9
1651811590000|2022-05-06 04:33:10|1097.96|1080.86|1097.96|1080.86|1097.97|1080.87|1097.96|1080.86|3
1651811600000|2022-05-06 04:33:20|1097.97|1080.87|1098.04|1080.94|1098.06|1080.96|1097.97|1080.87|15
1651811610000|2022-05-06 04:33:30|1098.05|1080.95|1098.04|1080.94|1098.17|1081.07|1098.04|1080.94|12
1651811620000|2022-05-06 04:33:40|1098.12|1081.02|1098.72|1081.62|1098.72|1081.62|1098.12|1081.02|13
1651811630000|2022-05-06 04:33:50|1098.71|1081.61|1098.19|1081.09|1098.87|1081.77|1098.05|1080.95|13
1651811640000|2022-05-06 04:34:00|1098.22|1081.12|1098.57|1081.47|1098.57|1081.47|1098.08|1080.98|16
1651811650000|2022-05-06 04:34:10|1098.56|1081.46|1098.76|1081.66|1098.76|1081.66|1098.55|1081.45|21
1651811660000|2022-05-06 04:34:20|1098.77|1081.67|1098.78|1081.68|1098.79|1081.69|1098.77|1081.67|8
1651811670000|2022-05-06 04:34:30|1098.79|1081.69|1098.73|1081.63|1098.79|1081.69|1098.72|1081.62|8
1651811680000|2022-05-06 04:34:40|1098.72|1081.62|1098.75|1081.65|1098.75|1081.65|1098.72|1081.62|9
1651811690000|2022-05-06 04:34:50|1098.73|1081.63|1098.72|1081.62|1098.73|1081.63|1098.71|1081.61|8
1651811700000|2022-05-06 04:35:00|1098.76|1081.66|1098.91|1081.81|1098.91|1081.81|1098.73|1081.63|13
1651811710000|2022-05-06 04:35:10|1098.92|1081.82|1098.96|1081.86|1099.06|1081.96|1098.89|1081.79|13
1651811720000|2022-05-06 04:35:20|1098.89|1081.79|1098.86|1081.76|1099.02|1081.92|1098.86|1081.76|8
1651811730000|2022-05-06 04:35:30|1098.82|1081.72|1098.74|1081.64|1098.86|1081.76|1098.67|1081.57|11
1651811740000|2022-05-06 04:35:40|1098.71|1081.61|1098.72|1081.62|1098.72|1081.62|1098.65|1081.55|10
1651811750000|2022-05-06 04:35:50|1098.69|1081.59|1098.93|1081.83|1098.94|1081.84|1098.61|1081.51|18
1651811760000|2022-05-06 04:36:00|1098.92|1081.82|1098.85|1081.75|1098.94|1081.84|1098.82|1081.72|10
1651811770000|2022-05-06 04:36:10|1098.84|1081.74|1098.69|1081.59|1098.85|1081.75|1098.66|1081.56|9
1651811780000|2022-05-06 04:36:20|1098.71|1081.61|1097.93|1080.83|1098.71|1081.61|1097.93|1080.83|12
1651811790000|2022-05-06 04:36:30|1097.89|1080.79|1097.74|1080.64|1097.89|1080.79|1097.67|1080.57|7
1651811800000|2022-05-06 04:36:40|1097.71|1080.61|1097.67|1080.57|1097.71|1080.61|1097.67|1080.57|4
1651811810000|2022-05-06 04:36:50|1097.8|1080.7|1097.42|1080.32|1097.92|1080.82|1097.09|1079.99|14
1651811820000|2022-05-06 04:37:00|1097.5|1080.4|1098.06|1080.96|1098.06|1080.96|1097.43|1080.33|14
1651811830000|2022-05-06 04:37:10|1097.98|1080.88|1098.11|1081.01|1098.18|1081.08|1097.97|1080.87|8
1651811840000|2022-05-06 04:37:20|1098.13|1081.03|1097.99|1080.89|1098.13|1081.03|1097.99|1080.89|11
1651811850000|2022-05-06 04:37:30|1098.02|1080.92|1097.97|1080.87|1098.02|1080.92|1097.93|1080.83|11
1651811860000|2022-05-06 04:37:40|1097.94|1080.84|1097.87|1080.77|1097.96|1080.86|1097.86|1080.76|5
1651811870000|2022-05-06 04:37:50|1097.82|1080.72|1097.1|1080|1097.91|1080.81|1097.04|1079.94|11
1651811880000|2022-05-06 04:38:00|1097.07|1079.97|1097.07|1079.97|1097.12|1080.02|1097.04|1079.94|10
1651811890000|2022-05-06 04:38:10|1097.09|1079.99|1097.05|1079.95|1097.12|1080.02|1097.04|1079.94|4
1651811900000|2022-05-06 04:38:20|1097.08|1079.98|1096.88|1079.78|1097.12|1080.02|1096.88|1079.78|4
1651811910000|2022-05-06 04:38:30|1096.9|1079.8|1096.95|1079.85|1096.97|1079.87|1096.9|1079.8|3
1651811920000|2022-05-06 04:38:40|1096.88|1079.78|1096.88|1079.78|1096.89|1079.79|1096.88|1079.78|3
1651811930000|2022-05-06 04:38:50|1096.89|1079.79|1095.97|1078.87|1096.97|1079.87|1095.97|1078.87|16
1651811940000|2022-05-06 04:39:00|1095.87|1078.77|1095.9|1078.8|1095.9|1078.8|1095.87|1078.77|2
1651811950000|2022-05-06 04:39:10|1095.92|1078.82|1095.67|1078.57|1095.92|1078.82|1095.67|1078.57|13
1651811960000|2022-05-06 04:39:20|1095.69|1078.59|1095.67|1078.57|1095.91|1078.81|1095.65|1078.55|9
1651811970000|2022-05-06 04:39:30|1095.21|1078.11|1095.13|1078.03|1095.21|1078.11|1095.06|1077.96|5
1651811980000|2022-05-06 04:39:40|1095.12|1078.02|1094.94|1077.84|1095.12|1078.02|1094.93|1077.83|8
1651811990000|2022-05-06 04:39:50|1094.93|1077.83|1094.98|1077.88|1095|1077.9|1094.93|1077.83|6
1651812000000|2022-05-06 04:40:00|1094.94|1077.84|1094.6|1077.5|1094.98|1077.88|1094.56|1077.46|8
1651812010000|2022-05-06 04:40:10|1094.58|1077.48|1095.39|1078.29|1095.39|1078.29|1094.34|1077.24|22
1651812020000|2022-05-06 04:40:20|1095.4|1078.3|1095.12|1078.02|1095.4|1078.3|1095.01|1077.91|10
1651812030000|2022-05-06 04:40:30|1095.09|1077.99|1095.12|1078.02|1095.12|1078.02|1095.09|1077.99|8
1651812040000|2022-05-06 04:40:40|1095.05|1077.95|1094.95|1077.85|1095.09|1077.99|1094.94|1077.84|9
1651812050000|2022-05-06 04:40:50|1094.99|1077.89|1095.47|1078.37|1095.51|1078.41|1094.95|1077.85|19
1651812060000|2022-05-06 04:41:00|1095.48|1078.38|1095.77|1078.67|1095.8|1078.7|1095.45|1078.35|16
1651812070000|2022-05-06 04:41:10|1095.7|1078.6|1097.05|1079.95|1097.05|1079.95|1095.64|1078.54|30
1651812080000|2022-05-06 04:41:20|1097.2|1080.1|1096.84|1079.74|1097.34|1080.24|1096.84|1079.74|14
1651812090000|2022-05-06 04:41:30|1096.78|1079.68|1096.93|1079.83|1097.5|1080.4|1096.78|1079.68|22
1651812100000|2022-05-06 04:41:40|1096.89|1079.79|1097.12|1080.02|1097.12|1080.02|1096.89|1079.79|15
1651812110000|2022-05-06 04:41:50|1097.11|1080.01|1097.11|1080.01|1097.12|1080.02|1097.11|1080.01|7
1651812120000|2022-05-06 04:42:00|1097.1|1080|1097.05|1079.95|1097.1|1080|1097.04|1079.94|8
1651812130000|2022-05-06 04:42:10|1097.04|1079.94|1096.99|1079.89|1097.06|1079.96|1096.98|1079.88|8
1651812140000|2022-05-06 04:42:20|1097.07|1079.97|1097.01|1079.91|1097.07|1079.97|1096.87|1079.77|7
1651812150000|2022-05-06 04:42:30|1096.97|1079.87|1096.73|1079.63|1096.98|1079.88|1096.62|1079.52|11
1651812160000|2022-05-06 04:42:40|1096.74|1079.64|1096.93|1079.83|1096.93|1079.83|1096.73|1079.63|10
1651812170000|2022-05-06 04:42:50|1096.95|1079.85|1096.95|1079.85|1096.95|1079.85|1096.95|1079.85|1
1651812190000|2022-05-06 04:43:10|1096.97|1079.87|1097|1079.9|1097|1079.9|1096.94|1079.84|5
1651812200000|2022-05-06 04:43:20|1096.91|1079.81|1096.87|1079.77|1096.95|1079.85|1096.78|1079.68|10
1651812210000|2022-05-06 04:43:30|1096.88|1079.78|1096.87|1079.77|1096.88|1079.78|1096.87|1079.77|2
1651812220000|2022-05-06 04:43:40|1096.95|1079.85|1096.9|1079.8|1096.99|1079.89|1096.87|1079.77|14
1651812230000|2022-05-06 04:43:50|1096.91|1079.81|1097.01|1079.91|1097.01|1079.91|1096.91|1079.81|6
1651812240000|2022-05-06 04:44:00|1097.08|1079.98|1097.59|1080.49|1097.59|1080.49|1097.08|1079.98|7
1651812250000|2022-05-06 04:44:10|1097.6|1080.5|1097.62|1080.52|1097.63|1080.53|1097.6|1080.5|11
1651812260000|2022-05-06 04:44:20|1097.61|1080.51|1097.64|1080.54|1097.79|1080.69|1097.61|1080.51|15
1651812270000|2022-05-06 04:44:30|1097.75|1080.65|1097.68|1080.58|1097.78|1080.68|1097.64|1080.54|17
1651812280000|2022-05-06 04:44:40|1097.69|1080.59|1097.71|1080.61|1097.71|1080.61|1097.69|1080.59|2
1651812290000|2022-05-06 04:44:50|1097.84|1080.74|1097.53|1080.43|1097.84|1080.74|1097.53|1080.43|6
1651812300000|2022-05-06 04:45:00|1097.81|1080.71|1097.96|1080.86|1098.03|1080.93|1097.81|1080.71|21
1651812310000|2022-05-06 04:45:10|1098.01|1080.91|1098.11|1081.01|1098.4|1081.3|1097.98|1080.88|13
1651812320000|2022-05-06 04:45:20|1098.51|1081.41|1098.43|1081.33|1098.51|1081.41|1098.43|1081.33|2
1651812330000|2022-05-06 04:45:30|1098.58|1081.48|1099.06|1081.96|1099.09|1081.99|1098.58|1081.48|12
1651812340000|2022-05-06 04:45:40|1099.08|1081.98|1099.32|1082.22|1099.36|1082.26|1098.92|1081.82|25
1651812350000|2022-05-06 04:45:50|1099.38|1082.28|1099.3|1082.2|1099.45|1082.35|1099.07|1081.97|15
1651812360000|2022-05-06 04:46:00|1099.27|1082.17|1099.56|1082.46|1099.58|1082.48|1099.2|1082.1|11
1651812370000|2022-05-06 04:46:10|1099.58|1082.48|1099.79|1082.69|1099.79|1082.69|1099.58|1082.48|2
1651812380000|2022-05-06 04:46:20|1099.71|1082.61|1099.73|1082.63|1099.73|1082.63|1099.71|1082.61|2
1651812390000|2022-05-06 04:46:30|1099.69|1082.59|1099.74|1082.64|1099.84|1082.74|1099.43|1082.33|7
1651812400000|2022-05-06 04:46:40|1099.71|1082.61|1100.86|1083.76|1100.86|1083.76|1099.71|1082.61|17
1651812410000|2022-05-06 04:46:50|1100.56|1083.46|1101|1083.9|1101|1083.9|1100.56|1083.46|8
1651812420000|2022-05-06 04:47:00|1100.86|1083.76|1100.78|1083.68|1100.89|1083.79|1100.4|1083.3|16
1651812430000|2022-05-06 04:47:10|1100.77|1083.67|1100.46|1083.36|1100.77|1083.67|1100.44|1083.34|4
1651812440000|2022-05-06 04:47:20|1100.47|1083.37|1100.56|1083.46|1100.57|1083.47|1100.47|1083.37|3
1651812450000|2022-05-06 04:47:30|1100.51|1083.41|1100.52|1083.42|1100.54|1083.44|1100.46|1083.36|7
1651812460000|2022-05-06 04:47:40|1100.7|1083.6|1100.55|1083.45|1100.72|1083.62|1100.52|1083.42|7
1651812470000|2022-05-06 04:47:50|1100.75|1083.65|1100.8|1083.7|1100.8|1083.7|1100.75|1083.65|10
1651812480000|2022-05-06 04:48:00|1100.83|1083.73|1100.64|1083.54|1100.83|1083.73|1100.46|1083.36|14
1651812490000|2022-05-06 04:48:10|1100.63|1083.53|1101.69|1084.59|1101.69|1084.59|1100.6|1083.5|24
1651812500000|2022-05-06 04:48:20|1101.72|1084.62|1102.89|1085.79|1102.89|1085.79|1101.72|1084.62|15
1651812510000|2022-05-06 04:48:30|1102.46|1085.36|1102.8|1085.7|1102.86|1085.76|1102.46|1085.36|11
1651812520000|2022-05-06 04:48:40|1102.82|1085.72|1103.19|1086.09|1103.21|1086.11|1102.82|1085.72|9
1651812530000|2022-05-06 04:48:50|1103.02|1085.92|1103.08|1085.98|1103.21|1086.11|1103.01|1085.91|8
1651812540000|2022-05-06 04:49:00|1103.12|1086.02|1103.68|1086.58|1103.68|1086.58|1103.12|1086.02|12
1651812550000|2022-05-06 04:49:10|1103.41|1086.31|1103.45|1086.35|1103.52|1086.42|1103.41|1086.31|3
1651812560000|2022-05-06 04:49:20|1103.4|1086.3|1103.98|1086.88|1104.05|1086.95|1103.4|1086.3|5
1651812570000|2022-05-06 04:49:30|1103.99|1086.89|1104.73|1087.63|1104.73|1087.63|1103.99|1086.89|12
1651812580000|2022-05-06 04:49:40|1104.6|1087.5|1104.55|1087.45|1104.6|1087.5|1104.55|1087.45|2
1651812600000|2022-05-06 04:50:00|1104.9|1087.8|1104.44|1087.34|1104.95|1087.85|1104.42|1087.32|8
1651812610000|2022-05-06 04:50:10|1104.51|1087.41|1104.57|1087.47|1104.95|1087.85|1104.51|1087.41|9
1651812620000|2022-05-06 04:50:20|1104.59|1087.49|1105.27|1088.17|1105.62|1088.52|1104.59|1087.49|14
1651812630000|2022-05-06 04:50:30|1105.62|1088.52|1105.42|1088.32|1105.77|1088.67|1105.18|1088.08|16
1651812640000|2022-05-06 04:50:40|1105.5|1088.4|1104.89|1087.79|1105.5|1088.4|1104.61|1087.51|13
1651812650000|2022-05-06 04:50:50|1104.8|1087.7|1104.1|1087|1104.8|1087.7|1103.97|1086.87|8
1651812660000|2022-05-06 04:51:00|1103.98|1086.88|1103.62|1086.52|1104.02|1086.92|1103.48|1086.38|12
1651812670000|2022-05-06 04:51:10|1103.51|1086.41|1103.09|1085.99|1103.51|1086.41|1103.09|1085.99|5
1651812680000|2022-05-06 04:51:20|1103.02|1085.92|1102.05|1084.95|1103.07|1085.97|1101.97|1084.87|19
1651812690000|2022-05-06 04:51:30|1101.99|1084.89|1102.06|1084.96|1102.06|1084.96|1101.99|1084.89|7
1651812700000|2022-05-06 04:51:40|1102.02|1084.92|1101.9|1084.8|1102.1|1085|1101.9|1084.8|16
1651812710000|2022-05-06 04:51:50|1101.89|1084.79|1101.98|1084.88|1101.98|1084.88|1101.89|1084.79|4
1651812720000|2022-05-06 04:52:00|1101.97|1084.87|1100.98|1083.88|1101.97|1084.87|1100.88|1083.78|14
1651812730000|2022-05-06 04:52:10|1101.03|1083.93|1100.25|1083.15|1101.03|1083.93|1100.17|1083.07|19
1651812740000|2022-05-06 04:52:20|1100.32|1083.22|1101.46|1084.36|1101.47|1084.37|1100.32|1083.22|31
1651812750000|2022-05-06 04:52:30|1101.45|1084.35|1101.88|1084.78|1102.05|1084.95|1101.45|1084.35|14
1651812760000|2022-05-06 04:52:40|1101.63|1084.53|1101.41|1084.31|1101.63|1084.53|1101.38|1084.28|8
1651812770000|2022-05-06 04:52:50|1101.39|1084.29|1100.92|1083.82|1101.39|1084.29|1100.92|1083.82|4
1651812780000|2022-05-06 04:53:00|1101.03|1083.93|1100.93|1083.83|1101.19|1084.09|1100.92|1083.82|10
1651812790000|2022-05-06 04:53:10|1100.84|1083.74|1099.98|1082.88|1100.84|1083.74|1099.97|1082.87|10
1651812800000|2022-05-06 04:53:20|1099.99|1082.89|1099.99|1082.89|1100.02|1082.92|1099.98|1082.88|4
1651812810000|2022-05-06 04:53:30|1099.8|1082.7|1099.74|1082.64|1099.8|1082.7|1099.74|1082.64|3
1651812820000|2022-05-06 04:53:40|1099.78|1082.68|1099.07|1081.97|1099.82|1082.72|1098.97|1081.87|17
1651812830000|2022-05-06 04:53:50|1099|1081.9|1098.51|1081.41|1099|1081.9|1098.51|1081.41|6
1651812840000|2022-05-06 04:54:00|1098.84|1081.74|1098.12|1081.02|1098.84|1081.74|1097.93|1080.83|13
1651812850000|2022-05-06 04:54:10|1098.09|1080.99|1098.12|1081.02|1098.12|1081.02|1098.09|1080.99|2
1651812860000|2022-05-06 04:54:20|1098.15|1081.05|1098.15|1081.05|1098.18|1081.08|1098.15|1081.05|3
1651812870000|2022-05-06 04:54:30|1098.13|1081.03|1098.04|1080.94|1098.14|1081.04|1098.04|1080.94|4
1651812880000|2022-05-06 04:54:40|1098.08|1080.98|1098.12|1081.02|1098.13|1081.03|1098.08|1080.98|6
1651812890000|2022-05-06 04:54:50|1098.15|1081.05|1097.9|1080.8|1098.15|1081.05|1097.86|1080.76|15
1651812900000|2022-05-06 04:55:00|1097.91|1080.81|1098.02|1080.92|1098.05|1080.95|1097.71|1080.61|13
1651812920000|2022-05-06 04:55:20|1098.06|1080.96|1098.06|1080.96|1098.06|1080.96|1098.06|1080.96|1
1651812930000|2022-05-06 04:55:30|1098.05|1080.95|1098|1080.9|1098.79|1081.69|1097.95|1080.85|17
1651812940000|2022-05-06 04:55:40|1098.02|1080.92|1097.99|1080.89|1098.06|1080.96|1097.93|1080.83|10
1651812950000|2022-05-06 04:55:50|1097.98|1080.88|1097.14|1080.04|1097.98|1080.88|1097.14|1080.04|13
1651812960000|2022-05-06 04:56:00|1097.02|1079.92|1097.54|1080.44|1097.54|1080.44|1096.98|1079.88|8
1651812970000|2022-05-06 04:56:10|1097.67|1080.57|1098.13|1081.03|1098.18|1081.08|1097.55|1080.45|28
1651812980000|2022-05-06 04:56:20|1098.1|1081|1098.07|1080.97|1098.14|1081.04|1097.64|1080.54|18
1651812990000|2022-05-06 04:56:30|1098.08|1080.98|1098.2|1081.1|1098.2|1081.1|1098.08|1080.98|8
1651813000000|2022-05-06 04:56:40|1098.05|1080.95|1098.63|1081.53|1098.65|1081.55|1098.03|1080.93|11
1651813010000|2022-05-06 04:56:50|1098.62|1081.52|1098.96|1081.86|1098.98|1081.88|1098.62|1081.52|22
1651813020000|2022-05-06 04:57:00|1098.98|1081.88|1099.26|1082.16|1099.31|1082.21|1098.91|1081.81|12
1651813030000|2022-05-06 04:57:10|1099.33|1082.23|1100.04|1082.94|1100.04|1082.94|1099.01|1081.91|20
1651813040000|2022-05-06 04:57:20|1100.07|1082.97|1099.77|1082.67|1100.11|1083.01|1099.54|1082.44|21
1651813050000|2022-05-06 04:57:30|1099.91|1082.81|1100.3|1083.2|1100.36|1083.26|1099.91|1082.81|13
1651813060000|2022-05-06 04:57:40|1100.29|1083.19|1100.26|1083.16|1100.54|1083.44|1100.23|1083.13|11
1651813070000|2022-05-06 04:57:50|1100.23|1083.13|1099.72|1082.62|1100.58|1083.48|1099.72|1082.62|21
1651813080000|2022-05-06 04:58:00|1099.88|1082.78|1099.94|1082.84|1099.94|1082.84|1099.75|1082.65|12
1651813090000|2022-05-06 04:58:10|1099.96|1082.86|1100.06|1082.96|1100.06|1082.96|1099.93|1082.83|9
1651813100000|2022-05-06 04:58:20|1100.02|1082.92|1100.25|1083.15|1100.25|1083.15|1100.02|1082.92|8
1651813110000|2022-05-06 04:58:30|1100.38|1083.28|1100.66|1083.56|1100.88|1083.78|1100.38|1083.28|14
1651813120000|2022-05-06 04:58:40|1100.65|1083.55|1100.55|1083.45|1100.65|1083.55|1100.5|1083.4|8
1651813130000|2022-05-06 04:58:50|1100.62|1083.52|1100.18|1083.08|1100.62|1083.52|1100.18|1083.08|6
1651813140000|2022-05-06 04:59:00|1100.17|1083.07|1100.38|1083.28|1100.38|1083.28|1100.05|1082.95|11
1651813150000|2022-05-06 04:59:10|1100.39|1083.29|1100.87|1083.77|1100.87|1083.77|1100.39|1083.29|27
1651813160000|2022-05-06 04:59:20|1100.86|1083.76|1100.83|1083.73|1100.87|1083.77|1100.83|1083.73|8
1651813170000|2022-05-06 04:59:30|1100.87|1083.77|1100.89|1083.79|1101|1083.9|1100.86|1083.76|10
1651813180000|2022-05-06 04:59:40|1100.93|1083.83|1100.5|1083.4|1100.93|1083.83|1100.06|1082.96|13
1651813190000|2022-05-06 04:59:50|1100.25|1083.15|1101.06|1083.96|1101.06|1083.96|1100.24|1083.14|23
1651813200000|2022-05-06 05:00:00|1101.52|1084.42|1101.55|1084.45|1101.55|1084.45|1101.27|1084.17|19
1651813210000|2022-05-06 05:00:10|1101.56|1084.46|1101.73|1084.63|1101.83|1084.73|1101.52|1084.42|12
1651813220000|2022-05-06 05:00:20|1101.71|1084.61|1101.14|1084.04|1101.71|1084.61|1101.07|1083.97|19
1651813230000|2022-05-06 05:00:30|1101.11|1084.01|1101.06|1083.96|1101.11|1084.01|1101.06|1083.96|4
1651813240000|2022-05-06 05:00:40|1101.05|1083.95|1101.05|1083.95|1101.05|1083.95|1101.05|1083.95|1
1651813250000|2022-05-06 05:00:50|1101.02|1083.92|1100.93|1083.83|1101.03|1083.93|1100.92|1083.82|7
1651813260000|2022-05-06 05:01:00|1100.94|1083.84|1100.4|1083.3|1101.51|1084.41|1100.4|1083.3|23
1651813270000|2022-05-06 05:01:10|1100.5|1083.4|1100.64|1083.54|1100.64|1083.54|1099.18|1082.08|33
1651813280000|2022-05-06 05:01:20|1100.79|1083.69|1099.93|1082.83|1100.95|1083.85|1099.92|1082.82|26
1651813290000|2022-05-06 05:01:30|1099.94|1082.84|1099.99|1082.89|1100.04|1082.94|1099.94|1082.84|5
1651813300000|2022-05-06 05:01:40|1099.94|1082.84|1099.98|1082.88|1099.98|1082.88|1099.94|1082.84|5
1651813310000|2022-05-06 05:01:50|1099.91|1082.81|1099.96|1082.86|1099.96|1082.86|1099.7|1082.6|20
1651813320000|2022-05-06 05:02:00|1099.95|1082.85|1100.65|1083.55|1100.79|1083.69|1099.88|1082.78|20
1651813330000|2022-05-06 05:02:10|1100.63|1083.53|1100.48|1083.38|1100.79|1083.69|1100.48|1083.38|18
1651813340000|2022-05-06 05:02:20|1100.66|1083.56|1100.6|1083.5|1100.78|1083.68|1100.6|1083.5|12
1651813350000|2022-05-06 05:02:30|1100.64|1083.54|1100.04|1082.94|1100.68|1083.58|1099.94|1082.84|12
1651813360000|2022-05-06 05:02:40|1100.03|1082.93|1099.17|1082.07|1100.03|1082.93|1099.13|1082.03|14
1651813370000|2022-05-06 05:02:50|1099.08|1081.98|1099.1|1082|1099.1|1082|1099.03|1081.93|4
1651813380000|2022-05-06 05:03:00|1099.04|1081.94|1098.45|1081.35|1099.04|1081.94|1098.44|1081.34|16
1651813390000|2022-05-06 05:03:10|1098.47|1081.37|1098.89|1081.79|1098.91|1081.81|1098.47|1081.37|22
1651813400000|2022-05-06 05:03:20|1098.8|1081.7|1098.89|1081.79|1098.95|1081.85|1098.72|1081.62|13
1651813410000|2022-05-06 05:03:30|1098.91|1081.81|1098.83|1081.73|1098.91|1081.81|1098.7|1081.6|19
1651813420000|2022-05-06 05:03:40|1098.82|1081.72|1098.59|1081.49|1098.91|1081.81|1098.59|1081.49|18
1651813430000|2022-05-06 05:03:50|1098.66|1081.56|1098.67|1081.57|1098.73|1081.63|1098.62|1081.52|10
1651813440000|2022-05-06 05:04:00|1098.62|1081.52|1098.67|1081.57|1098.68|1081.58|1098.6|1081.5|6
1651813450000|2022-05-06 05:04:10|1098.86|1081.76|1098.67|1081.57|1098.86|1081.76|1098.67|1081.57|2
1651813460000|2022-05-06 05:04:20|1098.62|1081.52|1098.68|1081.58|1098.69|1081.59|1098.61|1081.51|7
1651813470000|2022-05-06 05:04:30|1098.72|1081.62|1099.28|1082.18|1099.28|1082.18|1098.72|1081.62|20
1651813480000|2022-05-06 05:04:40|1099.32|1082.22|1099.27|1082.17|1099.33|1082.23|1099.27|1082.17|7
1651813490000|2022-05-06 05:04:50|1099.25|1082.15|1098.97|1081.87|1099.25|1082.15|1098.93|1081.83|10
1651813500000|2022-05-06 05:05:00|1098.95|1081.85|1099.32|1082.22|1099.34|1082.24|1098.95|1081.85|16
1651813510000|2022-05-06 05:05:10|1099.34|1082.24|1099.31|1082.21|1099.56|1082.46|1099.26|1082.16|16
1651813520000|2022-05-06 05:05:20|1099.32|1082.22|1099.03|1081.93|1099.34|1082.24|1099.02|1081.92|15
1651813530000|2022-05-06 05:05:30|1098.92|1081.82|1099.36|1082.26|1099.62|1082.52|1098.92|1081.82|19
1651813540000|2022-05-06 05:05:40|1099.43|1082.33|1099.42|1082.32|1099.43|1082.33|1099.33|1082.23|9
1651813550000|2022-05-06 05:05:50|1099.35|1082.25|1098.18|1081.08|1099.35|1082.25|1098.18|1081.08|10
1651813560000|2022-05-06 05:06:00|1098.29|1081.19|1098.2|1081.1|1098.29|1081.19|1098.1|1081|8
1651813570000|2022-05-06 05:06:10|1098.15|1081.05|1098|1080.9|1098.16|1081.06|1098|1080.9|6
1651813580000|2022-05-06 05:06:20|1098.03|1080.93|1098.03|1080.93|1098.03|1080.93|1098.03|1080.93|1
1651813590000|2022-05-06 05:06:30|1098.01|1080.91|1097.95|1080.85|1098.01|1080.91|1097.43|1080.33|13
1651813600000|2022-05-06 05:06:40|1097.94|1080.84|1097.95|1080.85|1098.13|1081.03|1097.93|1080.83|14
1651813610000|2022-05-06 05:06:50|1098.05|1080.95|1097.67|1080.57|1098.05|1080.95|1097.63|1080.53|11
1651813620000|2022-05-06 05:07:00|1097.68|1080.58|1097.83|1080.73|1097.84|1080.74|1097.57|1080.47|10
1651813630000|2022-05-06 05:07:10|1097.9|1080.8|1097.19|1080.09|1097.9|1080.8|1097.13|1080.03|5
1651813640000|2022-05-06 05:07:20|1097.21|1080.11|1097.17|1080.07|1097.21|1080.11|1097.17|1080.07|2
1651813650000|2022-05-06 05:07:30|1097.2|1080.1|1097.07|1079.97|1097.2|1080.1|1097.07|1079.97|2
1651813660000|2022-05-06 05:07:40|1097.05|1079.95|1097.07|1079.97|1097.07|1079.97|1097|1079.9|3
1651813680000|2022-05-06 05:08:00|1097.04|1079.94|1096.98|1079.88|1097.05|1079.95|1096.87|1079.77|8
1651813690000|2022-05-06 05:08:10|1096.79|1079.69|1096.98|1079.88|1096.98|1079.88|1096.79|1079.69|4
1651813700000|2022-05-06 05:08:20|1096.94|1079.84|1096.11|1079.01|1096.98|1079.88|1096.05|1078.95|16
1651813710000|2022-05-06 05:08:30|1096.1|1079|1095.99|1078.89|1096.18|1079.08|1095.95|1078.85|13
1651813720000|2022-05-06 05:08:40|1096|1078.9|1096.12|1079.02|1096.12|1079.02|1096|1078.9|7
1651813740000|2022-05-06 05:09:00|1096.06|1078.96|1096.01|1078.91|1096.06|1078.96|1096.01|1078.91|2
1651813750000|2022-05-06 05:09:10|1096.03|1078.93|1095.19|1078.09|1096.03|1078.93|1095.14|1078.04|14
1651813760000|2022-05-06 05:09:20|1095.2|1078.1|1095.18|1078.08|1095.22|1078.12|1095.18|1078.08|3
1651813770000|2022-05-06 05:09:30|1095.2|1078.1|1095.1|1078|1095.23|1078.13|1095.1|1078|5
1651813780000|2022-05-06 05:09:40|1095.11|1078.01|1095.07|1077.97|1095.11|1078.01|1095|1077.9|10
1651813790000|2022-05-06 05:09:50|1095.06|1077.96|1095.07|1077.97|1095.07|1077.97|1095.06|1077.96|2
1651813800000|2022-05-06 05:10:00|1095.09|1077.99|1095.78|1078.68|1095.78|1078.68|1095.09|1077.99|7
1651813810000|2022-05-06 05:10:10|1095.77|1078.67|1095.82|1078.72|1095.96|1078.86|1095.76|1078.66|11
1651813820000|2022-05-06 05:10:20|1095.97|1078.87|1095.13|1078.03|1095.97|1078.87|1095.13|1078.03|8
1651813830000|2022-05-06 05:10:30|1095.15|1078.05|1095.08|1077.98|1095.15|1078.05|1095.08|1077.98|3
1651813840000|2022-05-06 05:10:40|1095.03|1077.93|1095.03|1077.93|1095.05|1077.95|1095.03|1077.93|5
1651813850000|2022-05-06 05:10:50|1095.02|1077.92|1095.03|1077.93|1095.03|1077.93|1095.02|1077.92|2
1651813860000|2022-05-06 05:11:00|1095.02|1077.92|1095.05|1077.95|1095.4|1078.3|1095.02|1077.92|16
1651813870000|2022-05-06 05:11:10|1095.04|1077.94|1095.85|1078.75|1095.85|1078.75|1095.03|1077.93|18
1651813880000|2022-05-06 05:11:20|1095.88|1078.78|1096.37|1079.27|1096.43|1079.33|1095.88|1078.78|16
1651813890000|2022-05-06 05:11:30|1096.36|1079.26|1096.37|1079.27|1096.43|1079.33|1096.36|1079.26|9
1651813900000|2022-05-06 05:11:40|1096.44|1079.34|1095.84|1078.74|1096.67|1079.57|1095.84|1078.74|24
1651813910000|2022-05-06 05:11:50|1095.86|1078.76|1096.1|1079|1096.1|1079|1095.86|1078.76|17
1651813920000|2022-05-06 05:12:00|1096.11|1079.01|1096.17|1079.07|1096.17|1079.07|1096.11|1079.01|2
1651813930000|2022-05-06 05:12:10|1096|1078.9|1096.13|1079.03|1096.16|1079.06|1096|1078.9|12
1651813940000|2022-05-06 05:12:20|1096.09|1078.99|1096.11|1079.01|1096.11|1079.01|1096.09|1078.99|3
1651813950000|2022-05-06 05:12:30|1096.1|1079|1095.94|1078.84|1096.11|1079.01|1095.9|1078.8|7
1651813960000|2022-05-06 05:12:40|1095.96|1078.86|1096.09|1078.99|1096.09|1078.99|1095.92|1078.82|11
1651813970000|2022-05-06 05:12:50|1096.1|1079|1096.1|1079|1096.1|1079|1096.1|1079|1
1651813980000|2022-05-06 05:13:00|1096.11|1079.01|1095.91|1078.81|1096.11|1079.01|1095.34|1078.24|16
1651813990000|2022-05-06 05:13:10|1095.9|1078.8|1095.9|1078.8|1095.97|1078.87|1095.9|1078.8|4
1651814000000|2022-05-06 05:13:20|1095.93|1078.83|1096.9|1079.8|1096.9|1079.8|1095.93|1078.83|15
1651814010000|2022-05-06 05:13:30|1096.91|1079.81|1097.17|1080.07|1097.48|1080.38|1096.85|1079.75|20
1651814020000|2022-05-06 05:13:40|1096.93|1079.83|1097.23|1080.13|1097.5|1080.4|1096.93|1079.83|18
1651814030000|2022-05-06 05:13:50|1097.25|1080.15|1097.42|1080.32|1097.42|1080.32|1097.25|1080.15|8
1651814040000|2022-05-06 05:14:00|1097.52|1080.42|1097.35|1080.25|1097.52|1080.42|1097.05|1079.95|21
1651814050000|2022-05-06 05:14:10|1097.4|1080.3|1097|1079.9|1097.65|1080.55|1097|1079.9|12
1651814060000|2022-05-06 05:14:20|1097.01|1079.91|1097.07|1079.97|1097.07|1079.97|1097.01|1079.91|4
1651814070000|2022-05-06 05:14:30|1097.08|1079.98|1097.06|1079.96|1097.11|1080.01|1097.06|1079.96|4
1651814080000|2022-05-06 05:14:40|1097.13|1080.03|1097.15|1080.05|1097.27|1080.17|1097.09|1079.99|9
1651814090000|2022-05-06 05:14:50|1097.06|1079.96|1097.06|1079.96|1097.09|1079.99|1097.02|1079.92|11
1651814100000|2022-05-06 05:15:00|1097.14|1080.04|1097.14|1080.04|1097.14|1080.04|1097.14|1080.04|1
1651814110000|2022-05-06 05:15:10|1097.27|1080.17|1098.03|1080.93|1098.03|1080.93|1097.27|1080.17|9
1651814120000|2022-05-06 05:15:20|1097.77|1080.67|1097.06|1079.96|1097.77|1080.67|1097.02|1079.92|19
1651814130000|2022-05-06 05:15:30|1097.07|1079.97|1096.93|1079.83|1097.08|1079.98|1096.93|1079.83|7
1651814140000|2022-05-06 05:15:40|1096.9|1079.8|1096.86|1079.76|1096.9|1079.8|1096.78|1079.68|9
1651814150000|2022-05-06 05:15:50|1096.87|1079.77|1096.94|1079.84|1096.95|1079.85|1096.84|1079.74|13
1651814160000|2022-05-06 05:16:00|1096.95|1079.85|1096.94|1079.84|1096.96|1079.86|1096.93|1079.83|11
1651814170000|2022-05-06 05:16:10|1096.95|1079.85|1097.01|1079.91|1097.01|1079.91|1096.93|1079.83|11
1651814180000|2022-05-06 05:16:20|1097|1079.9|1096.95|1079.85|1097|1079.9|1096.77|1079.67|17
1651814190000|2022-05-06 05:16:30|1096.97|1079.87|1096.95|1079.85|1096.97|1079.87|1096.95|1079.85|6
1651814200000|2022-05-06 05:16:40|1096.97|1079.87|1097.05|1079.95|1097.05|1079.95|1096.95|1079.85|9
1651814210000|2022-05-06 05:16:50|1097.04|1079.94|1097.08|1079.98|1097.08|1079.98|1097.04|1079.94|3
1651814220000|2022-05-06 05:17:00|1097.05|1079.95|1097.78|1080.68|1097.78|1080.68|1097.05|1079.95|14
1651814240000|2022-05-06 05:17:20|1097.79|1080.69|1098.59|1081.49|1098.59|1081.49|1097.79|1080.69|7
1651814250000|2022-05-06 05:17:30|1098.62|1081.52|1098.62|1081.52|1098.62|1081.52|1098.62|1081.52|1
1651814260000|2022-05-06 05:17:40|1098.67|1081.57|1098.63|1081.53|1098.67|1081.57|1098.6|1081.5|10
1651814270000|2022-05-06 05:17:50|1098.61|1081.51|1098.61|1081.51|1098.61|1081.51|1098.61|1081.51|1
1651814280000|2022-05-06 05:18:00|1098.45|1081.35|1098.62|1081.52|1098.62|1081.52|1098.45|1081.35|2
1651814290000|2022-05-06 05:18:10|1098.49|1081.39|1098.85|1081.75|1098.85|1081.75|1098.13|1081.03|23
1651814300000|2022-05-06 05:18:20|1098.87|1081.77|1098.67|1081.57|1098.9|1081.8|1098.65|1081.55|9
1651814310000|2022-05-06 05:18:30|1098.77|1081.67|1098.78|1081.68|1098.79|1081.69|1098.69|1081.59|8
1651814320000|2022-05-06 05:18:40|1098.79|1081.69|1098.78|1081.68|1098.97|1081.87|1098.78|1081.68|5
1651814330000|2022-05-06 05:18:50|1098.89|1081.79|1098.83|1081.73|1098.97|1081.87|1098.83|1081.73|5
1651814340000|2022-05-06 05:19:00|1098.78|1081.68|1098.63|1081.53|1098.82|1081.72|1098.43|1081.33|14
1651814350000|2022-05-06 05:19:10|1098.82|1081.72|1098.95|1081.85|1098.99|1081.89|1098.78|1081.68|9
1651814360000|2022-05-06 05:19:20|1098.9|1081.8|1098.95|1081.85|1099|1081.9|1098.83|1081.73|8
1651814370000|2022-05-06 05:19:30|1098.9|1081.8|1098.79|1081.69|1098.92|1081.82|1098.28|1081.18|22
1651814380000|2022-05-06 05:19:40|1098.8|1081.7|1098.8|1081.7|1098.8|1081.7|1098.79|1081.69|3
1651814390000|2022-05-06 05:19:50|1098.79|1081.69|1098.7|1081.6|1098.91|1081.81|1098.51|1081.41|9
1651814400000|2022-05-06 05:20:00|1098.68|1081.58|1098.79|1081.69|1098.9|1081.8|1098.68|1081.58|12
1651814410000|2022-05-06 05:20:10|1098.74|1081.64|1098.64|1081.54|1098.74|1081.64|1098.64|1081.54|2
1651814420000|2022-05-06 05:20:20|1098.75|1081.65|1098.86|1081.76|1098.86|1081.76|1098.64|1081.54|10
1651814430000|2022-05-06 05:20:30|1098.88|1081.78|1098.77|1081.67|1098.88|1081.78|1098.77|1081.67|6
1651814440000|2022-05-06 05:20:40|1098.79|1081.69|1098.92|1081.82|1099.02|1081.92|1098.79|1081.69|13
1651814450000|2022-05-06 05:20:50|1098.91|1081.81|1098.9|1081.8|1099.02|1081.92|1098.86|1081.76|8
1651814460000|2022-05-06 05:21:00|1098.83|1081.73|1098.73|1081.63|1098.96|1081.86|1098.69|1081.59|7
1651814470000|2022-05-06 05:21:10|1098.74|1081.64|1098.71|1081.61|1098.74|1081.64|1098.71|1081.61|2
1651814480000|2022-05-06 05:21:20|1098.74|1081.64|1098.81|1081.71|1098.81|1081.71|1098.71|1081.61|7
1651814490000|2022-05-06 05:21:30|1098.78|1081.68|1098.8|1081.7|1098.85|1081.75|1098.76|1081.66|11
1651814500000|2022-05-06 05:21:40|1098.85|1081.75|1098.81|1081.71|1098.85|1081.75|1098.74|1081.64|13
1651814510000|2022-05-06 05:21:50|1098.79|1081.69|1099.04|1081.94|1099.04|1081.94|1098.79|1081.69|11
1651814520000|2022-05-06 05:22:00|1098.99|1081.89|1099.02|1081.92|1099.02|1081.92|1098.99|1081.89|3
1651814530000|2022-05-06 05:22:10|1099|1081.9|1099.01|1081.91|1099.01|1081.91|1099|1081.9|2
1651814540000|2022-05-06 05:22:20|1098.99|1081.89|1098.95|1081.85|1098.99|1081.89|1098.95|1081.85|6
1651814550000|2022-05-06 05:22:30|1098.89|1081.79|1098.96|1081.86|1099.02|1081.92|1098.89|1081.79|6
1651814560000|2022-05-06 05:22:40|1098.97|1081.87|1098.95|1081.85|1098.97|1081.87|1098.93|1081.83|4
1651814570000|2022-05-06 05:22:50|1098.97|1081.87|1098.96|1081.86|1099|1081.9|1098.95|1081.85|6
1651814580000|2022-05-06 05:23:00|1098.84|1081.74|1098.93|1081.83|1098.97|1081.87|1098.81|1081.71|8
1651814590000|2022-05-06 05:23:10|1098.94|1081.84|1098.97|1081.87|1098.97|1081.87|1098.94|1081.84|3
1651814600000|2022-05-06 05:23:20|1098.9|1081.8|1098.9|1081.8|1098.9|1081.8|1098.9|1081.8|1
1651814610000|2022-05-06 05:23:30|1098.89|1081.79|1098.8|1081.7|1098.9|1081.8|1098.8|1081.7|3
1651814620000|2022-05-06 05:23:40|1098.96|1081.86|1098.87|1081.77|1098.96|1081.86|1098.87|1081.77|2
1651814630000|2022-05-06 05:23:50|1098.97|1081.87|1098.98|1081.88|1098.98|1081.88|1098.97|1081.87|2
1651814640000|2022-05-06 05:24:00|1098.81|1081.71|1098.81|1081.71|1098.81|1081.71|1098.81|1081.71|1
1651814650000|2022-05-06 05:24:10|1098.77|1081.67|1098.81|1081.71|1098.81|1081.71|1098.77|1081.67|4
1651814660000|2022-05-06 05:24:20|1098.79|1081.69|1098.8|1081.7|1098.8|1081.7|1098.79|1081.69|2
1651814670000|2022-05-06 05:24:30|1098.79|1081.69|1098.09|1080.99|1098.79|1081.69|1098.08|1080.98|10
1651814680000|2022-05-06 05:24:40|1098.1|1081|1098.42|1081.32|1098.42|1081.32|1098.1|1081|9
1651814690000|2022-05-06 05:24:50|1098.57|1081.47|1098.46|1081.36|1098.58|1081.48|1098.4|1081.3|10
1651814700000|2022-05-06 05:25:00|1098.45|1081.35|1098.85|1081.75|1098.86|1081.76|1098.44|1081.34|16
1651814710000|2022-05-06 05:25:10|1098.79|1081.69|1098.79|1081.69|1098.86|1081.76|1098.79|1081.69|9
1651814720000|2022-05-06 05:25:20|1098.8|1081.7|1098.84|1081.74|1098.84|1081.74|1098.8|1081.7|2
1651814730000|2022-05-06 05:25:30|1098.8|1081.7|1098.65|1081.55|1098.84|1081.74|1098.58|1081.48|8
1651814740000|2022-05-06 05:25:40|1098.72|1081.62|1098.82|1081.72|1098.82|1081.72|1098.72|1081.62|4
1651814750000|2022-05-06 05:25:50|1098.8|1081.7|1098.9|1081.8|1099.01|1081.91|1098.63|1081.53|14
1651814760000|2022-05-06 05:26:00|1098.94|1081.84|1098.93|1081.83|1098.97|1081.87|1098.9|1081.8|11
1651814770000|2022-05-06 05:26:10|1098.84|1081.74|1098.49|1081.39|1098.84|1081.74|1098.26|1081.16|17
1651814780000|2022-05-06 05:26:20|1098.5|1081.4|1098.51|1081.41|1098.57|1081.47|1098.44|1081.34|19
1651814790000|2022-05-06 05:26:30|1098.55|1081.45|1098.74|1081.64|1098.86|1081.76|1098.51|1081.41|11
1651814800000|2022-05-06 05:26:40|1098.7|1081.6|1098.72|1081.62|1098.72|1081.62|1098.7|1081.6|2
1651814820000|2022-05-06 05:27:00|1098.73|1081.63|1098.74|1081.64|1098.74|1081.64|1098.72|1081.62|4
1651814840000|2022-05-06 05:27:20|1098.56|1081.46|1098.61|1081.51|1098.63|1081.53|1098.56|1081.46|3
1651814850000|2022-05-06 05:27:30|1098.63|1081.53|1098.62|1081.52|1098.72|1081.62|1098.62|1081.52|11
1651814860000|2022-05-06 05:27:40|1098.72|1081.62|1098.62|1081.52|1098.72|1081.62|1098.62|1081.52|3
1651814870000|2022-05-06 05:27:50|1098.63|1081.53|1098.58|1081.48|1098.63|1081.53|1098.58|1081.48|7
1651814880000|2022-05-06 05:28:00|1098.52|1081.42|1098.66|1081.56|1098.79|1081.69|1098.52|1081.42|9
1651814890000|2022-05-06 05:28:10|1098.64|1081.54|1098.64|1081.54|1098.64|1081.54|1098.64|1081.54|1
1651814900000|2022-05-06 05:28:20|1098.66|1081.56|1098.64|1081.54|1098.8|1081.7|1098.63|1081.53|12
1651814910000|2022-05-06 05:28:30|1098.59|1081.49|1098.63|1081.53|1098.63|1081.53|1098.59|1081.49|2
1651814920000|2022-05-06 05:28:40|1098.6|1081.5|1098.68|1081.58|1098.69|1081.59|1098.1|1081|21
1651814930000|2022-05-06 05:28:50|1098.69|1081.59|1098.72|1081.62|1098.73|1081.63|1098.69|1081.59|6
1651814940000|2022-05-06 05:29:00|1098.77|1081.67|1098.87|1081.77|1098.88|1081.78|1098.77|1081.67|10
1651814950000|2022-05-06 05:29:10|1098.88|1081.78|1098.92|1081.82|1098.92|1081.82|1098.86|1081.76|11
1651814960000|2022-05-06 05:29:20|1098.91|1081.81|1099|1081.9|1099.03|1081.93|1098.87|1081.77|5
1651814970000|2022-05-06 05:29:30|1098.77|1081.67|1098.77|1081.67|1098.77|1081.67|1098.77|1081.67|1
1651814990000|2022-05-06 05:29:50|1098.83|1081.73|1099.26|1082.16|1099.27|1082.17|1098.72|1081.62|15
1651815000000|2022-05-06 05:30:00|1099.27|1082.17|1099.26|1082.16|1099.36|1082.26|1099.23|1082.13|9
1651815010000|2022-05-06 05:30:10|1099.21|1082.11|1099.15|1082.05|1099.21|1082.11|1099.03|1081.93|20
1651815020000|2022-05-06 05:30:20|1099.14|1082.04|1099.13|1082.03|1099.22|1082.12|1099.09|1081.99|14
1651815030000|2022-05-06 05:30:30|1099.06|1081.96|1099.05|1081.95|1099.31|1082.21|1098.99|1081.89|20
1651815040000|2022-05-06 05:30:40|1099.03|1081.93|1098.06|1080.96|1099.03|1081.93|1098.06|1080.96|18
1651815050000|2022-05-06 05:30:50|1098.05|1080.95|1097.94|1080.84|1098.05|1080.95|1097.94|1080.84|10
1651815060000|2022-05-06 05:31:00|1098|1080.9|1098.07|1080.97|1098.07|1080.97|1097.97|1080.87|3
1651815070000|2022-05-06 05:31:10|1098.15|1081.05|1098.15|1081.05|1098.15|1081.05|1098.15|1081.05|1
1651815080000|2022-05-06 05:31:20|1098.18|1081.08|1098.17|1081.07|1098.18|1081.08|1098.13|1081.03|14
1651815090000|2022-05-06 05:31:30|1098.16|1081.06|1098.11|1081.01|1098.16|1081.06|1098.11|1081.01|5
1651815100000|2022-05-06 05:31:40|1098.1|1081|1098.1|1081|1098.1|1081|1098.1|1081|1
1651815110000|2022-05-06 05:31:50|1098.03|1080.93|1098.03|1080.93|1098.03|1080.93|1098.03|1080.93|1
1651815120000|2022-05-06 05:32:00|1098.01|1080.91|1098.02|1080.92|1098.35|1081.25|1097.92|1080.82|5
1651815130000|2022-05-06 05:32:10|1098.07|1080.97|1097.98|1080.88|1098.1|1081|1097.98|1080.88|7
1651815140000|2022-05-06 05:32:20|1098|1080.9|1098.12|1081.02|1098.13|1081.03|1098|1080.9|6
1651815150000|2022-05-06 05:32:30|1098.04|1080.94|1098.54|1081.44|1098.58|1081.48|1098.04|1080.94|14
1651815160000|2022-05-06 05:32:40|1098.7|1081.6|1098.7|1081.6|1098.83|1081.73|1098.7|1081.6|3
1651815170000|2022-05-06 05:32:50|1098.8|1081.7|1098.74|1081.64|1098.9|1081.8|1098.73|1081.63|7
1651815180000|2022-05-06 05:33:00|1098.9|1081.8|1098.96|1081.86|1098.96|1081.86|1098.9|1081.8|4
1651815190000|2022-05-06 05:33:10|1099.08|1081.98|1099.05|1081.95|1099.08|1081.98|1099.05|1081.95|2
1651815200000|2022-05-06 05:33:20|1099.14|1082.04|1099.52|1082.42|1099.52|1082.42|1099.14|1082.04|10
1651815210000|2022-05-06 05:33:30|1099.51|1082.41|1099.36|1082.26|1099.51|1082.41|1099.36|1082.26|2
1651815230000|2022-05-06 05:33:50|1099.62|1082.52|1099.67|1082.57|1099.67|1082.57|1099.62|1082.52|3
1651815240000|2022-05-06 05:34:00|1099.69|1082.59|1099.69|1082.59|1099.71|1082.61|1099.68|1082.58|6
1651815260000|2022-05-06 05:34:20|1099.82|1082.72|1099.73|1082.63|1099.82|1082.72|1099.69|1082.59|10
1651815270000|2022-05-06 05:34:30|1099.74|1082.64|1099.02|1081.92|1099.74|1082.64|1099.01|1081.91|14
1651815280000|2022-05-06 05:34:40|1099.04|1081.94|1099.06|1081.96|1099.06|1081.96|1099.03|1081.93|3
1651815300000|2022-05-06 05:35:00|1099.07|1081.97|1099.66|1082.56|1099.71|1082.61|1099.07|1081.97|6
1651815310000|2022-05-06 05:35:10|1099.68|1082.58|1099.68|1082.58|1099.74|1082.64|1099.66|1082.56|15
1651815320000|2022-05-06 05:35:20|1099.74|1082.64|1099.85|1082.75|1099.95|1082.85|1099.51|1082.41|18
1651815330000|2022-05-06 05:35:30|1099.82|1082.72|1099.56|1082.46|1099.82|1082.72|1099.56|1082.46|9
1651815340000|2022-05-06 05:35:40|1099.69|1082.59|1100.79|1083.69|1100.79|1083.69|1099.69|1082.59|23
1651815350000|2022-05-06 05:35:50|1100.72|1083.62|1101.29|1084.19|1101.39|1084.29|1100.64|1083.54|17
1651815360000|2022-05-06 05:36:00|1101.39|1084.29|1101.55|1084.45|1101.55|1084.45|1101.39|1084.29|3
1651815370000|2022-05-06 05:36:10|1101.54|1084.44|1101.51|1084.41|1101.54|1084.44|1101.49|1084.39|6
1651815380000|2022-05-06 05:36:20|1101.55|1084.45|1101.53|1084.43|1101.66|1084.56|1101.49|1084.39|11
1651815390000|2022-05-06 05:36:30|1101.49|1084.39|1101.53|1084.43|1101.53|1084.43|1101.49|1084.39|2
1651815400000|2022-05-06 05:36:40|1101.55|1084.45|1101.63|1084.53|1101.66|1084.56|1101.49|1084.39|11
1651815410000|2022-05-06 05:36:50|1101.62|1084.52|1101.88|1084.78|1101.88|1084.78|1101.58|1084.48|12
1651815420000|2022-05-06 05:37:00|1101.89|1084.79|1102.06|1084.96|1102.29|1085.19|1101.8|1084.7|12
1651815430000|2022-05-06 05:37:10|1101.93|1084.83|1101.99|1084.89|1101.99|1084.89|1101.88|1084.78|6
1651815440000|2022-05-06 05:37:20|1102|1084.9|1101.96|1084.86|1102|1084.9|1101.87|1084.77|7
1651815450000|2022-05-06 05:37:30|1101.95|1084.85|1102.69|1085.59|1102.71|1085.61|1101.62|1084.52|22
1651815460000|2022-05-06 05:37:40|1102.95|1085.85|1102.85|1085.75|1102.95|1085.85|1102.49|1085.39|13
1651815470000|2022-05-06 05:37:50|1102.86|1085.76|1102.77|1085.67|1102.89|1085.79|1102.65|1085.55|5
1651815480000|2022-05-06 05:38:00|1102.82|1085.72|1103.21|1086.11|1103.4|1086.3|1102.82|1085.72|12
1651815490000|2022-05-06 05:38:10|1103.25|1086.15|1102.8|1085.7|1103.25|1086.15|1102.8|1085.7|10
1651815500000|2022-05-06 05:38:20|1102.85|1085.75|1102.83|1085.73|1102.95|1085.85|1102.83|1085.73|4
1651815510000|2022-05-06 05:38:30|1102.85|1085.75|1102.91|1085.81|1102.91|1085.81|1102.85|1085.75|3
1651815530000|2022-05-06 05:38:50|1103.01|1085.91|1103.45|1086.35|1103.47|1086.37|1103.01|1085.91|8
1651815540000|2022-05-06 05:39:00|1103.44|1086.34|1103.82|1086.72|1103.82|1086.72|1103.38|1086.28|8
1651815550000|2022-05-06 05:39:10|1103.68|1086.58|1103.82|1086.72|1104|1086.9|1103.34|1086.24|8
1651815570000|2022-05-06 05:39:30|1103.81|1086.71|1103.73|1086.63|1103.86|1086.76|1103.73|1086.63|6
1651815580000|2022-05-06 05:39:40|1103.69|1086.59|1103.5|1086.4|1103.69|1086.59|1103.5|1086.4|2
1651815590000|2022-05-06 05:39:50|1103.56|1086.46|1103.56|1086.46|1103.56|1086.46|1103.56|1086.46|1
1651815600000|2022-05-06 05:40:00|1103.5|1086.4|1103.5|1086.4|1103.71|1086.61|1103.41|1086.31|6
1651815610000|2022-05-06 05:40:10|1103.55|1086.45|1103.77|1086.67|1103.77|1086.67|1103.4|1086.3|10
1651815630000|2022-05-06 05:40:30|1103.65|1086.55|1103.69|1086.59|1103.78|1086.68|1103.55|1086.45|10
1651815660000|2022-05-06 05:41:00|1103.71|1086.61|1103.72|1086.62|1103.72|1086.62|1103.71|1086.61|2
1651815670000|2022-05-06 05:41:10|1103.64|1086.54|1103.68|1086.58|1103.72|1086.62|1103.64|1086.54|7
1651815680000|2022-05-06 05:41:20|1103.75|1086.65|1103.88|1086.78|1103.88|1086.78|1103.75|1086.65|2
1651815690000|2022-05-06 05:41:30|1103.76|1086.66|1103.84|1086.74|1103.84|1086.74|1103.67|1086.57|5
1651815700000|2022-05-06 05:41:40|1103.8|1086.7|1103.79|1086.69|1103.89|1086.79|1103.53|1086.43|15
1651815710000|2022-05-06 05:41:50|1103.78|1086.68|1104.31|1087.21|1104.31|1087.21|1103.76|1086.66|18
1651815720000|2022-05-06 05:42:00|1104.37|1087.27|1104.01|1086.91|1104.37|1087.27|1104|1086.9|10
1651815730000|2022-05-06 05:42:10|1104.04|1086.94|1103.92|1086.82|1104.05|1086.95|1103.92|1086.82|4
1651815740000|2022-05-06 05:42:20|1104.1|1087|1103.93|1086.83|1104.1|1087|1103.86|1086.76|10
1651815750000|2022-05-06 05:42:30|1104.02|1086.92|1103.88|1086.78|1104.02|1086.92|1103.88|1086.78|5
1651815760000|2022-05-06 05:42:40|1103.9|1086.8|1103.9|1086.8|1103.91|1086.81|1103.9|1086.8|3
1651815780000|2022-05-06 05:43:00|1103.84|1086.74|1103.89|1086.79|1103.9|1086.8|1103.84|1086.74|4
1651815790000|2022-05-06 05:43:10|1103.9|1086.8|1103.89|1086.79|1103.91|1086.81|1103.89|1086.79|4
1651815810000|2022-05-06 05:43:30|1103.88|1086.78|1103.9|1086.8|1103.9|1086.8|1103.88|1086.78|3
1651815820000|2022-05-06 05:43:40|1103.91|1086.81|1103.91|1086.81|1103.95|1086.85|1103.91|1086.81|4
1651815830000|2022-05-06 05:43:50|1103.86|1086.76|1103.86|1086.76|1103.86|1086.76|1103.86|1086.76|1
1651815840000|2022-05-06 05:44:00|1103.84|1086.74|1103.82|1086.72|1103.84|1086.74|1103.82|1086.72|4
1651815860000|2022-05-06 05:44:20|1103.87|1086.77|1103.77|1086.67|1103.91|1086.81|1103.77|1086.67|8
1651815870000|2022-05-06 05:44:30|1103.76|1086.66|1103.62|1086.52|1103.76|1086.66|1103.6|1086.5|9
1651815880000|2022-05-06 05:44:40|1103.61|1086.51|1103.72|1086.62|1103.74|1086.64|1103.54|1086.44|14
1651815890000|2022-05-06 05:44:50|1103.71|1086.61|1103.76|1086.66|1103.77|1086.67|1103.59|1086.49|7
1651815900000|2022-05-06 05:45:00|1103.84|1086.74|1103.8|1086.7|1103.84|1086.74|1103.73|1086.63|7
1651815910000|2022-05-06 05:45:10|1103.85|1086.75|1103.86|1086.76|1103.86|1086.76|1103.74|1086.64|13
1651815920000|2022-05-06 05:45:20|1103.87|1086.77|1103.87|1086.77|1103.88|1086.78|1103.83|1086.73|8
1651815930000|2022-05-06 05:45:30|1103.86|1086.76|1103.85|1086.75|1103.86|1086.76|1103.77|1086.67|13
1651815940000|2022-05-06 05:45:40|1103.8|1086.7|1103.87|1086.77|1103.88|1086.78|1103.8|1086.7|9
1651815950000|2022-05-06 05:45:50|1103.83|1086.73|1103.87|1086.77|1103.87|1086.77|1103.8|1086.7|9
1651815960000|2022-05-06 05:46:00|1103.83|1086.73|1103.81|1086.71|1103.86|1086.76|1103.69|1086.59|13
1651815970000|2022-05-06 05:46:10|1103.77|1086.67|1103.68|1086.58|1103.81|1086.71|1103.48|1086.38|10
1651815980000|2022-05-06 05:46:20|1103.57|1086.47|1103.6|1086.5|1103.6|1086.5|1103.57|1086.47|3
1651816000000|2022-05-06 05:46:40|1103.59|1086.49|1103.62|1086.52|1103.62|1086.52|1103.59|1086.49|2
1651816010000|2022-05-06 05:46:50|1103.6|1086.5|1103.62|1086.52|1103.62|1086.52|1103.59|1086.49|4
1651816020000|2022-05-06 05:47:00|1103.67|1086.57|1103.86|1086.76|1103.9|1086.8|1103.63|1086.53|15
1651816030000|2022-05-06 05:47:10|1103.81|1086.71|1103.67|1086.57|1103.81|1086.71|1103.67|1086.57|4
1651816040000|2022-05-06 05:47:20|1103.57|1086.47|1103.54|1086.44|1103.57|1086.47|1103.53|1086.43|5
1651816050000|2022-05-06 05:47:30|1103.64|1086.54|1103.49|1086.39|1103.64|1086.54|1103.49|1086.39|14
1651816060000|2022-05-06 05:47:40|1103.53|1086.43|1103.24|1086.14|1103.53|1086.43|1103.21|1086.11|9
1651816070000|2022-05-06 05:47:50|1103.21|1086.11|1103.5|1086.4|1103.67|1086.57|1103.19|1086.09|12
1651816080000|2022-05-06 05:48:00|1103.37|1086.27|1103.54|1086.44|1103.7|1086.6|1103.37|1086.27|9
1651816090000|2022-05-06 05:48:10|1103.63|1086.53|1103.54|1086.44|1103.63|1086.53|1103.54|1086.44|2
1651816100000|2022-05-06 05:48:20|1103.63|1086.53|1103.51|1086.41|1103.63|1086.53|1103.51|1086.41|5
1651816110000|2022-05-06 05:48:30|1103.54|1086.44|1103.55|1086.45|1103.63|1086.53|1103.54|1086.44|4
1651816120000|2022-05-06 05:48:40|1103.57|1086.47|1104.26|1087.16|1104.47|1087.37|1103.57|1086.47|21
1651816130000|2022-05-06 05:48:50|1104.44|1087.34|1104.55|1087.45|1104.85|1087.75|1104.44|1087.34|11
1651816140000|2022-05-06 05:49:00|1104.48|1087.38|1104.63|1087.53|1104.67|1087.57|1104.48|1087.38|4
1651816150000|2022-05-06 05:49:10|1104.62|1087.52|1104.59|1087.49|1104.72|1087.62|1104.58|1087.48|11
1651816160000|2022-05-06 05:49:20|1104.58|1087.48|1104.58|1087.48|1104.66|1087.56|1104.51|1087.41|16
1651816170000|2022-05-06 05:49:30|1104.57|1087.47|1104.56|1087.46|1104.61|1087.51|1104.51|1087.41|15
1651816180000|2022-05-06 05:49:40|1104.55|1087.45|1104.02|1086.92|1104.62|1087.52|1104.02|1086.92|13
1651816190000|2022-05-06 05:49:50|1103.98|1086.88|1103.94|1086.84|1103.98|1086.88|1103.93|1086.83|4
1651816200000|2022-05-06 05:50:00|1103.89|1086.79|1103.95|1086.85|1104.02|1086.92|1103.89|1086.79|6
1651816210000|2022-05-06 05:50:10|1104.02|1086.92|1104.55|1087.45|1104.57|1087.47|1103.98|1086.88|9
1651816220000|2022-05-06 05:50:20|1104.06|1086.96|1104.63|1087.53|1104.63|1087.53|1104.01|1086.91|4
1651816230000|2022-05-06 05:50:30|1104.61|1087.51|1104.62|1087.52|1104.62|1087.52|1104.61|1087.51|2
1651816240000|2022-05-06 05:50:40|1104.66|1087.56|1104.43|1087.33|1104.66|1087.56|1104.43|1087.33|2
1651816250000|2022-05-06 05:50:50|1104.5|1087.4|1104.44|1087.34|1104.51|1087.41|1104.44|1087.34|3
1651816260000|2022-05-06 05:51:00|1104.72|1087.62|1104.72|1087.62|1104.72|1087.62|1104.72|1087.62|1
1651816270000|2022-05-06 05:51:10|1104.69|1087.59|1104.71|1087.61|1104.71|1087.61|1104.68|1087.58|3
1651816280000|2022-05-06 05:51:20|1104.65|1087.55|1104.28|1087.18|1104.71|1087.61|1104.22|1087.12|7
1651816290000|2022-05-06 05:51:30|1104.55|1087.45|1104.53|1087.43|1104.55|1087.45|1104.53|1087.43|2
1651816300000|2022-05-06 05:51:40|1104.5|1087.4|1104.69|1087.59|1104.69|1087.59|1104.5|1087.4|4
1651816310000|2022-05-06 05:51:50|1104.55|1087.45|1104.73|1087.63|1104.73|1087.63|1104.55|1087.45|2
1651816320000|2022-05-06 05:52:00|1104.34|1087.24|1104.34|1087.24|1104.34|1087.24|1104.34|1087.24|1
1651816330000|2022-05-06 05:52:10|1104.5|1087.4|1104.25|1087.15|1104.5|1087.4|1104.18|1087.08|12
1651816340000|2022-05-06 05:52:20|1104.39|1087.29|1104.41|1087.31|1104.41|1087.31|1104.38|1087.28|7
1651816350000|2022-05-06 05:52:30|1104.4|1087.3|1104.47|1087.37|1104.47|1087.37|1104.4|1087.3|5
1651816360000|2022-05-06 05:52:40|1104.48|1087.38|1104.5|1087.4|1104.51|1087.41|1104.47|1087.37|7
1651816370000|2022-05-06 05:52:50|1104.51|1087.41|1104.25|1087.15|1104.51|1087.41|1104.02|1086.92|11
1651816380000|2022-05-06 05:53:00|1104.32|1087.22|1104.13|1087.03|1104.32|1087.22|1104.07|1086.97|6
1651816390000|2022-05-06 05:53:10|1104.15|1087.05|1104.05|1086.95|1104.17|1087.07|1104.04|1086.94|14
1651816400000|2022-05-06 05:53:20|1104.02|1086.92|1104.02|1086.92|1104.05|1086.95|1104.01|1086.91|9
1651816410000|2022-05-06 05:53:30|1104.11|1087.01|1104.14|1087.04|1104.14|1087.04|1104.04|1086.94|3
1651816420000|2022-05-06 05:53:40|1104.04|1086.94|1104.07|1086.97|1104.07|1086.97|1103.94|1086.84|5
1651816430000|2022-05-06 05:53:50|1103.94|1086.84|1103.91|1086.81|1104.05|1086.95|1103.91|1086.81|11
1651816440000|2022-05-06 05:54:00|1103.93|1086.83|1103.97|1086.87|1104|1086.9|1103.91|1086.81|9
1651816450000|2022-05-06 05:54:10|1103.93|1086.83|1103.92|1086.82|1103.99|1086.89|1103.92|1086.82|11
1651816460000|2022-05-06 05:54:20|1103.94|1086.84|1103.94|1086.84|1103.97|1086.87|1103.92|1086.82|9
1651816470000|2022-05-06 05:54:30|1103.92|1086.82|1103.95|1086.85|1103.95|1086.85|1103.92|1086.82|3
1651816480000|2022-05-06 05:54:40|1103.93|1086.83|1103.92|1086.82|1103.93|1086.83|1103.92|1086.82|2
1651816490000|2022-05-06 05:54:50|1103.73|1086.63|1103.91|1086.81|1103.91|1086.81|1103.73|1086.63|2
1651816500000|2022-05-06 05:55:00|1103.93|1086.83|1103.93|1086.83|1103.93|1086.83|1103.93|1086.83|1
1651816510000|2022-05-06 05:55:10|1103.86|1086.76|1103.78|1086.68|1103.86|1086.76|1103.78|1086.68|2
1651816520000|2022-05-06 05:55:20|1103.83|1086.73|1102.95|1085.85|1103.83|1086.73|1102.95|1085.85|6
1651816530000|2022-05-06 05:55:30|1102.98|1085.88|1102.99|1085.89|1103.05|1085.95|1102.98|1085.88|5
1651816540000|2022-05-06 05:55:40|1103.1|1086|1103.05|1085.95|1103.1|1086|1102.99|1085.89|6
1651816550000|2022-05-06 05:55:50|1103.04|1085.94|1102.97|1085.87|1103.04|1085.94|1102.97|1085.87|3
1651816560000|2022-05-06 05:56:00|1102.89|1085.79|1102.1|1085|1102.97|1085.87|1102.1|1085|9
1651816570000|2022-05-06 05:56:10|1102.08|1084.98|1102.17|1085.07|1102.17|1085.07|1102.08|1084.98|12
1651816580000|2022-05-06 05:56:20|1102.16|1085.06|1102.05|1084.95|1102.16|1085.06|1102.02|1084.92|6
1651816590000|2022-05-06 05:56:30|1102.03|1084.93|1102.5|1085.4|1102.5|1085.4|1102.02|1084.92|13
1651816600000|2022-05-06 05:56:40|1102.53|1085.43|1102.68|1085.58|1102.88|1085.78|1102.46|1085.36|15
1651816610000|2022-05-06 05:56:50|1102.71|1085.61|1102.72|1085.62|1102.72|1085.62|1102.66|1085.56|12
1651816620000|2022-05-06 05:57:00|1102.71|1085.61|1102.67|1085.57|1102.79|1085.69|1102.67|1085.57|18
1651816630000|2022-05-06 05:57:10|1102.81|1085.71|1102.82|1085.72|1102.86|1085.76|1102.81|1085.71|7
1651816640000|2022-05-06 05:57:20|1102.84|1085.74|1103.32|1086.22|1103.32|1086.22|1102.73|1085.63|16
1651816670000|2022-05-06 05:57:50|1103.29|1086.19|1103.29|1086.19|1103.29|1086.19|1103.29|1086.19|1
1651816680000|2022-05-06 05:58:00|1103.38|1086.28|1103.38|1086.28|1103.38|1086.28|1103.38|1086.28|1
1651816690000|2022-05-06 05:58:10|1103.39|1086.29|1103.38|1086.28|1103.39|1086.29|1103.38|1086.28|2
1651816700000|2022-05-06 05:58:20|1103.83|1086.73|1103.83|1086.73|1103.83|1086.73|1103.83|1086.73|1
1651816720000|2022-05-06 05:58:40|1103.69|1086.59|1103.7|1086.6|1103.7|1086.6|1103.69|1086.59|2
1651816730000|2022-05-06 05:58:50|1103.73|1086.63|1103.78|1086.68|1103.78|1086.68|1103.73|1086.63|4
1651816740000|2022-05-06 05:59:00|1103.84|1086.74|1104.37|1087.27|1104.5|1087.4|1103.63|1086.53|10
1651816750000|2022-05-06 05:59:10|1104.38|1087.28|1103.92|1086.82|1104.5|1087.4|1103.91|1086.81|14
1651816760000|2022-05-06 05:59:20|1103.93|1086.83|1103.85|1086.75|1103.93|1086.83|1103.85|1086.75|2
1651816770000|2022-05-06 05:59:30|1103.91|1086.81|1103.83|1086.73|1103.92|1086.82|1103.82|1086.72|4
1651816780000|2022-05-06 05:59:40|1103.82|1086.72|1103.84|1086.74|1103.86|1086.76|1103.82|1086.72|5
1651816790000|2022-05-06 05:59:50|1103.82|1086.72|1103.76|1086.66|1103.82|1086.72|1103.76|1086.66|2
1651816800000|2022-05-06 06:00:00|1103.77|1086.67|1103.74|1086.64|1103.81|1086.71|1103.66|1086.56|11
1651816810000|2022-05-06 06:00:10|1103.71|1086.61|1103.81|1086.71|1103.89|1086.79|1103.63|1086.53|16
1651816820000|2022-05-06 06:00:20|1103.8|1086.7|1103.95|1086.85|1103.97|1086.87|1103.79|1086.69|10
1651816830000|2022-05-06 06:00:30|1103.94|1086.84|1104.41|1087.31|1104.5|1087.4|1103.94|1086.84|14
1651816840000|2022-05-06 06:00:40|1104.3|1087.2|1104.32|1087.22|1104.47|1087.37|1103.92|1086.82|16
1651816850000|2022-05-06 06:00:50|1104.21|1087.11|1104.11|1087.01|1104.27|1087.17|1104.11|1087.01|8
1651816860000|2022-05-06 06:01:00|1104.13|1087.03|1104.13|1087.03|1104.57|1087.47|1104.11|1087.01|15
1651816870000|2022-05-06 06:01:10|1104.12|1087.02|1104.09|1086.99|1104.26|1087.16|1104.06|1086.96|11
1651816880000|2022-05-06 06:01:20|1104.07|1086.97|1104.37|1087.27|1104.38|1087.28|1104.07|1086.97|4
1651816890000|2022-05-06 06:01:30|1104.38|1087.28|1104.38|1087.28|1104.38|1087.28|1104.37|1087.27|5
1651816900000|2022-05-06 06:01:40|1104.4|1087.3|1104.09|1086.99|1104.41|1087.31|1104.09|1086.99|3
1651816910000|2022-05-06 06:01:50|1104.26|1087.16|1104.22|1087.12|1104.26|1087.16|1104.2|1087.1|8
1651816920000|2022-05-06 06:02:00|1104.23|1087.13|1104.36|1087.26|1104.47|1087.37|1104.22|1087.12|12
1651816930000|2022-05-06 06:02:10|1104.38|1087.28|1104.39|1087.29|1104.44|1087.34|1104.26|1087.16|7
1651816940000|2022-05-06 06:02:20|1104.4|1087.3|1104.52|1087.42|1104.58|1087.48|1104.4|1087.3|16
1651816950000|2022-05-06 06:02:30|1104.54|1087.44|1104.53|1087.43|1104.96|1087.86|1104.45|1087.35|15
1651816960000|2022-05-06 06:02:40|1104.66|1087.56|1104.57|1087.47|1104.69|1087.59|1104.43|1087.33|8
1651816970000|2022-05-06 06:02:50|1104.58|1087.48|1104.59|1087.49|1104.7|1087.6|1104.43|1087.33|18
1651816980000|2022-05-06 06:03:00|1104.74|1087.64|1104.52|1087.42|1104.74|1087.64|1104.52|1087.42|6
1651816990000|2022-05-06 06:03:10|1104.69|1087.59|1104.49|1087.39|1104.71|1087.61|1104.48|1087.38|5
1651817000000|2022-05-06 06:03:20|1104.53|1087.43|1104.67|1087.57|1104.67|1087.57|1104.48|1087.38|14
1651817010000|2022-05-06 06:03:30|1104.7|1087.6|1105.46|1088.36|1105.46|1088.36|1104.7|1087.6|19
1651817020000|2022-05-06 06:03:40|1105.44|1088.34|1105.17|1088.07|1105.44|1088.34|1105.11|1088.01|18
1651817030000|2022-05-06 06:03:50|1105.04|1087.94|1104.81|1087.71|1105.04|1087.94|1104.77|1087.67|14
1651817040000|2022-05-06 06:04:00|1104.82|1087.72|1104.9|1087.8|1105.03|1087.93|1104.77|1087.67|17
1651817050000|2022-05-06 06:04:10|1104.91|1087.81|1105.45|1088.35|1105.53|1088.43|1104.91|1087.81|16
1651817060000|2022-05-06 06:04:20|1105.49|1088.39|1105.63|1088.53|1105.63|1088.53|1105.44|1088.34|16
1651817070000|2022-05-06 06:04:30|1105.64|1088.54|1106.05|1088.95|1106.26|1089.16|1105.64|1088.54|16
1651817080000|2022-05-06 06:04:40|1106.04|1088.94|1106.27|1089.17|1106.37|1089.27|1106.04|1088.94|12
1651817090000|2022-05-06 06:04:50|1106.57|1089.47|1106.71|1089.61|1106.72|1089.62|1106.57|1089.47|5
1651817100000|2022-05-06 06:05:00|1106.64|1089.54|1107.15|1090.05|1107.15|1090.05|1106.64|1089.54|6
1651817110000|2022-05-06 06:05:10|1107.13|1090.03|1106.87|1089.77|1107.18|1090.08|1106.84|1089.74|14
1651817120000|2022-05-06 06:05:20|1106.88|1089.78|1106.58|1089.48|1107.01|1089.91|1106.58|1089.48|9
1651817130000|2022-05-06 06:05:30|1106.76|1089.66|1106.76|1089.66|1106.76|1089.66|1106.76|1089.66|1
1651817140000|2022-05-06 06:05:40|1106.57|1089.47|1106.58|1089.48|1106.58|1089.48|1106.57|1089.47|2
1651817150000|2022-05-06 06:05:50|1106.81|1089.71|1107.19|1090.09|1107.47|1090.37|1106.66|1089.56|21
1651817160000|2022-05-06 06:06:00|1107.15|1090.05|1107.07|1089.97|1107.16|1090.06|1107.06|1089.96|10
1651817170000|2022-05-06 06:06:10|1107.04|1089.94|1107.04|1089.94|1107.04|1089.94|1107.04|1089.94|1
1651817180000|2022-05-06 06:06:20|1107.02|1089.92|1107.07|1089.97|1107.07|1089.97|1107.02|1089.92|2
1651817190000|2022-05-06 06:06:30|1107.04|1089.94|1107.05|1089.95|1107.07|1089.97|1107.04|1089.94|3
1651817200000|2022-05-06 06:06:40|1107.07|1089.97|1107.04|1089.94|1107.07|1089.97|1106.96|1089.86|6
1651817210000|2022-05-06 06:06:50|1106.96|1089.86|1107.47|1090.37|1107.75|1090.65|1106.96|1089.86|22
1651817220000|2022-05-06 06:07:00|1107.55|1090.45|1107.6|1090.5|1107.65|1090.55|1107.55|1090.45|5
1651817230000|2022-05-06 06:07:10|1107.65|1090.55|1107.42|1090.32|1107.65|1090.55|1107.36|1090.26|14
1651817240000|2022-05-06 06:07:20|1107.39|1090.29|1107.51|1090.41|1107.51|1090.41|1107.34|1090.24|14
1651817250000|2022-05-06 06:07:30|1107.5|1090.4|1107.51|1090.41|1107.51|1090.41|1107.5|1090.4|6
1651817260000|2022-05-06 06:07:40|1107.5|1090.4|1107.48|1090.38|1107.72|1090.62|1107.46|1090.36|8
1651817270000|2022-05-06 06:07:50|1107.47|1090.37|1107.19|1090.09|1107.47|1090.37|1107.19|1090.09|13
1651817280000|2022-05-06 06:08:00|1107.34|1090.24|1106.76|1089.66|1107.4|1090.3|1106.76|1089.66|16
1651817290000|2022-05-06 06:08:10|1106.77|1089.67|1106.88|1089.78|1106.88|1089.78|1106.77|1089.67|8
1651817300000|2022-05-06 06:08:20|1107.08|1089.98|1106.76|1089.66|1107.08|1089.98|1106.76|1089.66|5
1651817310000|2022-05-06 06:08:30|1106.64|1089.54|1106.64|1089.54|1106.64|1089.54|1106.64|1089.54|1
1651817320000|2022-05-06 06:08:40|1106.69|1089.59|1106.19|1089.09|1106.69|1089.59|1106.19|1089.09|9
1651817330000|2022-05-06 06:08:50|1106.05|1088.95|1106.05|1088.95|1106.05|1088.95|1106.05|1088.95|1
1651817340000|2022-05-06 06:09:00|1106.04|1088.94|1104.99|1087.89|1106.04|1088.94|1104.99|1087.89|17
1651817350000|2022-05-06 06:09:10|1104.91|1087.81|1104.84|1087.74|1104.92|1087.82|1104.76|1087.66|7
1651817360000|2022-05-06 06:09:20|1104.85|1087.75|1105.51|1088.41|1105.51|1088.41|1104.82|1087.72|18
1651817370000|2022-05-06 06:09:30|1105.55|1088.45|1105.17|1088.07|1105.55|1088.45|1105.17|1088.07|9
1651817380000|2022-05-06 06:09:40|1105.29|1088.19|1105.18|1088.08|1105.4|1088.3|1105.17|1088.07|10
1651817390000|2022-05-06 06:09:50|1105.21|1088.11|1105.17|1088.07|1105.28|1088.18|1105.17|1088.07|10
1651817400000|2022-05-06 06:10:00|1105.21|1088.11|1105.48|1088.38|1105.5|1088.4|1105.21|1088.11|14
1651817410000|2022-05-06 06:10:10|1105.52|1088.42|1105.47|1088.37|1105.52|1088.42|1105.45|1088.35|16
1651817420000|2022-05-06 06:10:20|1105.48|1088.38|1105.46|1088.36|1105.52|1088.42|1105.46|1088.36|8
1651817430000|2022-05-06 06:10:30|1105.47|1088.37|1105.52|1088.42|1105.52|1088.42|1105.47|1088.37|5
1651817440000|2022-05-06 06:10:40|1105.47|1088.37|1105.09|1087.99|1105.63|1088.53|1105.09|1087.99|8
1651817450000|2022-05-06 06:10:50|1105.03|1087.93|1105.07|1087.97|1105.09|1087.99|1105.03|1087.93|6
1651817460000|2022-05-06 06:11:00|1105.03|1087.93|1105.53|1088.43|1105.64|1088.54|1105.03|1087.93|17
1651817470000|2022-05-06 06:11:10|1105.54|1088.44|1105.57|1088.47|1105.58|1088.48|1105.54|1088.44|8
1651817480000|2022-05-06 06:11:20|1105.58|1088.48|1105.49|1088.39|1105.58|1088.48|1105.49|1088.39|6
1651817490000|2022-05-06 06:11:30|1105.5|1088.4|1105.55|1088.45|1105.55|1088.45|1105.49|1088.39|4
1651817500000|2022-05-06 06:11:40|1105.5|1088.4|1105.24|1088.14|1105.64|1088.54|1105.01|1087.91|22
1651817510000|2022-05-06 06:11:50|1105.22|1088.12|1105.15|1088.05|1105.34|1088.24|1105.15|1088.05|14
1651817520000|2022-05-06 06:12:00|1105.12|1088.02|1105.2|1088.1|1105.2|1088.1|1105.12|1088.02|2
1651817530000|2022-05-06 06:12:10|1104.97|1087.87|1104.66|1087.56|1104.97|1087.87|1104.66|1087.56|13
1651817540000|2022-05-06 06:12:20|1104.1|1087|1103.47|1086.37|1104.1|1087|1103.04|1085.94|17
1651817550000|2022-05-06 06:12:30|1103.41|1086.31|1103.73|1086.63|1103.77|1086.67|1103.41|1086.31|9
1651817560000|2022-05-06 06:12:40|1103.66|1086.56|1103.82|1086.72|1103.82|1086.72|1103.58|1086.48|8
1651817570000|2022-05-06 06:12:50|1103.64|1086.54|1102.93|1085.83|1103.64|1086.54|1102.93|1085.83|14
1651817580000|2022-05-06 06:13:00|1102.97|1085.87|1102.97|1085.87|1102.97|1085.87|1102.97|1085.87|1
1651817590000|2022-05-06 06:13:10|1102.96|1085.86|1102.83|1085.73|1102.96|1085.86|1102.79|1085.69|14
1651817600000|2022-05-06 06:13:20|1102.86|1085.76|1102.99|1085.89|1102.99|1085.89|1102.86|1085.76|4
1651817610000|2022-05-06 06:13:30|1103.06|1085.96|1103.06|1085.96|1103.06|1085.96|1103.06|1085.96|1
1651817620000|2022-05-06 06:13:40|1102.9|1085.8|1102.8|1085.7|1102.93|1085.83|1102.78|1085.68|12
1651817630000|2022-05-06 06:13:50|1102.86|1085.76|1102.84|1085.74|1102.87|1085.77|1102.84|1085.74|3
1651817640000|2022-05-06 06:14:00|1102.76|1085.66|1102.85|1085.75|1102.94|1085.84|1102.76|1085.66|6
1651817650000|2022-05-06 06:14:10|1102.88|1085.78|1102.85|1085.75|1102.88|1085.78|1102.85|1085.75|10
1651817660000|2022-05-06 06:14:20|1102.83|1085.73|1102.9|1085.8|1102.9|1085.8|1102.77|1085.67|12
1651817670000|2022-05-06 06:14:30|1102.88|1085.78|1102.88|1085.78|1102.88|1085.78|1102.88|1085.78|1
1651817680000|2022-05-06 06:14:40|1102.9|1085.8|1102.79|1085.69|1102.9|1085.8|1102.79|1085.69|3
1651817690000|2022-05-06 06:14:50|1102.72|1085.62|1102.72|1085.62|1102.72|1085.62|1102.72|1085.62|1
1651817700000|2022-05-06 06:15:00|1102.69|1085.59|1102.04|1084.94|1102.69|1085.59|1102|1084.9|12
1651817710000|2022-05-06 06:15:10|1101.92|1084.82|1101.92|1084.82|1101.92|1084.82|1101.92|1084.82|1
1651817720000|2022-05-06 06:15:20|1101.93|1084.83|1102.01|1084.91|1102.04|1084.94|1101.93|1084.83|3
1651817730000|2022-05-06 06:15:30|1101.92|1084.82|1100.96|1083.86|1101.92|1084.82|1100.96|1083.86|17
1651817740000|2022-05-06 06:15:40|1100.95|1083.85|1100.72|1083.62|1100.95|1083.85|1100.56|1083.46|18
1651817750000|2022-05-06 06:15:50|1100.74|1083.64|1100.77|1083.67|1100.84|1083.74|1100.56|1083.46|5
1651817760000|2022-05-06 06:16:00|1100.78|1083.68|1100.8|1083.7|1100.91|1083.81|1100.78|1083.68|7
1651817770000|2022-05-06 06:16:10|1100.79|1083.69|1100.98|1083.88|1100.98|1083.88|1100.79|1083.69|3
1651817780000|2022-05-06 06:16:20|1100.99|1083.89|1101.15|1084.05|1101.58|1084.48|1100.98|1083.88|15
1651817790000|2022-05-06 06:16:30|1101.05|1083.95|1100.98|1083.88|1101.11|1084.01|1100.91|1083.81|10
1651817800000|2022-05-06 06:16:40|1100.78|1083.68|1100.73|1083.63|1100.98|1083.88|1100.73|1083.63|6
1651817810000|2022-05-06 06:16:50|1100.74|1083.64|1100.74|1083.64|1100.74|1083.64|1100.74|1083.64|1
1651817820000|2022-05-06 06:17:00|1100.67|1083.57|1100.67|1083.57|1100.67|1083.57|1100.67|1083.57|1
1651817830000|2022-05-06 06:17:10|1100.64|1083.54|1100.02|1082.92|1100.64|1083.54|1099.98|1082.88|11
1651817840000|2022-05-06 06:17:20|1100.04|1082.94|1099.95|1082.85|1100.04|1082.94|1099.83|1082.73|7
1651817850000|2022-05-06 06:17:30|1100.09|1082.99|1100.23|1083.13|1100.48|1083.38|1100.09|1082.99|22
1651817860000|2022-05-06 06:17:40|1100.24|1083.14|1100.22|1083.12|1100.36|1083.26|1100.22|1083.12|16
1651817870000|2022-05-06 06:17:50|1100.23|1083.13|1100.37|1083.27|1100.38|1083.28|1100.14|1083.04|14
1651817880000|2022-05-06 06:18:00|1100.25|1083.15|1100.25|1083.15|1100.4|1083.3|1100.16|1083.06|22
1651817890000|2022-05-06 06:18:10|1100.26|1083.16|1100.26|1083.16|1100.34|1083.24|1100.18|1083.08|14
1651817900000|2022-05-06 06:18:20|1100.27|1083.17|1100.73|1083.63|1100.73|1083.63|1100.18|1083.08|20
1651817920000|2022-05-06 06:18:40|1100.8|1083.7|1100.8|1083.7|1100.8|1083.7|1100.8|1083.7|1
1651817930000|2022-05-06 06:18:50|1100.85|1083.75|1100.65|1083.55|1100.85|1083.75|1100.5|1083.4|8
1651817940000|2022-05-06 06:19:00|1100.6|1083.5|1100.75|1083.65|1100.75|1083.65|1100.51|1083.41|12
1651817950000|2022-05-06 06:19:10|1100.69|1083.59|1100.65|1083.55|1100.77|1083.67|1100.64|1083.54|7
1651817960000|2022-05-06 06:19:20|1100.72|1083.62|1100.72|1083.62|1100.72|1083.62|1100.72|1083.62|1
1651817970000|2022-05-06 06:19:30|1100.69|1083.59|1100.87|1083.77|1100.87|1083.77|1100.66|1083.56|13
1651817980000|2022-05-06 06:19:40|1100.84|1083.74|1101.29|1084.19|1101.34|1084.24|1100.84|1083.74|16
1651817990000|2022-05-06 06:19:50|1101.31|1084.21|1101.62|1084.52|1101.63|1084.53|1101.19|1084.09|14
1651818000000|2022-05-06 06:20:00|1101.53|1084.43|1101.44|1084.34|1101.53|1084.43|1100.92|1083.82|26
1651818010000|2022-05-06 06:20:10|1101.45|1084.35|1100.92|1083.82|1101.47|1084.37|1100.91|1083.81|17
1651818020000|2022-05-06 06:20:20|1100.94|1083.84|1100.93|1083.83|1100.98|1083.88|1100.93|1083.83|10
1651818030000|2022-05-06 06:20:30|1100.95|1083.85|1100.92|1083.82|1100.95|1083.85|1100.91|1083.81|4
1651818040000|2022-05-06 06:20:40|1100.97|1083.87|1100.97|1083.87|1101|1083.9|1100.97|1083.87|7
1651818050000|2022-05-06 06:20:50|1101|1083.9|1101.5|1084.4|1101.53|1084.43|1101|1083.9|6
1651818060000|2022-05-06 06:21:00|1101.49|1084.39|1101.63|1084.53|1101.63|1084.53|1101.46|1084.36|4
1651818080000|2022-05-06 06:21:20|1101.62|1084.52|1101.63|1084.53|1101.63|1084.53|1101.62|1084.52|2
1651818090000|2022-05-06 06:21:30|1101.62|1084.52|1101.63|1084.53|1101.63|1084.53|1101.62|1084.52|2
1651818100000|2022-05-06 06:21:40|1101.68|1084.58|1101.24|1084.14|1101.68|1084.58|1101.24|1084.14|5
1651818110000|2022-05-06 06:21:50|1101.34|1084.24|1101.88|1084.78|1101.88|1084.78|1101.21|1084.11|17
1651818120000|2022-05-06 06:22:00|1101.89|1084.79|1101.85|1084.75|1101.89|1084.79|1101.85|1084.75|3
1651818130000|2022-05-06 06:22:10|1101.86|1084.76|1101.99|1084.89|1101.99|1084.89|1101.85|1084.75|3
1651818140000|2022-05-06 06:22:20|1102.01|1084.91|1102.32|1085.22|1102.55|1085.45|1101.91|1084.81|14
1651818150000|2022-05-06 06:22:30|1102.36|1085.26|1103.38|1086.28|1103.38|1086.28|1102.36|1085.26|20
1651818160000|2022-05-06 06:22:40|1103.42|1086.32|1103.46|1086.36|1103.46|1086.36|1103.42|1086.32|4
1651818180000|2022-05-06 06:23:00|1103.44|1086.34|1103.47|1086.37|1103.6|1086.5|1103.44|1086.34|8
1651818190000|2022-05-06 06:23:10|1103.61|1086.51|1103.68|1086.58|1103.68|1086.58|1103.61|1086.51|3
1651818200000|2022-05-06 06:23:20|1103.69|1086.59|1103.71|1086.61|1103.71|1086.61|1103.69|1086.59|2
1651818210000|2022-05-06 06:23:30|1103.69|1086.59|1103.16|1086.06|1103.94|1086.84|1103.15|1086.05|14
1651818220000|2022-05-06 06:23:40|1103.03|1085.93|1102.93|1085.83|1103.03|1085.93|1102.75|1085.65|8
1651818230000|2022-05-06 06:23:50|1102.97|1085.87|1102.98|1085.88|1103.03|1085.93|1102.71|1085.61|9
1651818240000|2022-05-06 06:24:00|1102.78|1085.68|1103|1085.9|1103.09|1085.99|1102.78|1085.68|18
1651818250000|2022-05-06 06:24:10|1102.99|1085.89|1102.91|1085.81|1103|1085.9|1102.87|1085.77|5
1651818260000|2022-05-06 06:24:20|1102.88|1085.78|1102.91|1085.81|1102.91|1085.81|1102.87|1085.77|4
1651818270000|2022-05-06 06:24:30|1102.97|1085.87|1103.61|1086.51|1103.62|1086.52|1102.92|1085.82|21
1651818280000|2022-05-06 06:24:40|1103.6|1086.5|1103.13|1086.03|1103.63|1086.53|1103.13|1086.03|15
1651818290000|2022-05-06 06:24:50|1103.1|1086|1103.03|1085.93|1103.1|1086|1102.98|1085.88|17
1651818300000|2022-05-06 06:25:00|1103.07|1085.97|1102.91|1085.81|1103.07|1085.97|1102.83|1085.73|7
1651818310000|2022-05-06 06:25:10|1102.9|1085.8|1102.91|1085.81|1102.91|1085.81|1102.9|1085.8|2
1651818320000|2022-05-06 06:25:20|1102.93|1085.83|1102.9|1085.8|1103.02|1085.92|1102.9|1085.8|12
1651818330000|2022-05-06 06:25:30|1102.89|1085.79|1102.12|1085.02|1102.89|1085.79|1102.12|1085.02|15
1651818340000|2022-05-06 06:25:40|1102.06|1084.96|1101.76|1084.66|1102.06|1084.96|1101.7|1084.6|10
1651818350000|2022-05-06 06:25:50|1101.69|1084.59|1101.72|1084.62|1101.82|1084.72|1101.47|1084.37|14
1651818360000|2022-05-06 06:26:00|1101.79|1084.69|1101.74|1084.64|1101.79|1084.69|1101.74|1084.64|3
1651818370000|2022-05-06 06:26:10|1102.08|1084.98|1101.91|1084.81|1102.08|1084.98|1101.91|1084.81|3
1651818380000|2022-05-06 06:26:20|1101.9|1084.8|1101.89|1084.79|1101.95|1084.85|1101.89|1084.79|3
1651818390000|2022-05-06 06:26:30|1101.92|1084.82|1102.07|1084.97|1102.07|1084.97|1101.92|1084.82|2
1651818400000|2022-05-06 06:26:40|1102.1|1085|1102.09|1084.99|1102.1|1085|1102.06|1084.96|3
1651818410000|2022-05-06 06:26:50|1102.04|1084.94|1101.9|1084.8|1102.04|1084.94|1101.9|1084.8|2
1651818420000|2022-05-06 06:27:00|1101.89|1084.79|1101.9|1084.8|1101.93|1084.83|1101.89|1084.79|4
1651818430000|2022-05-06 06:27:10|1101.89|1084.79|1101.89|1084.79|1101.89|1084.79|1101.89|1084.79|1
1651818440000|2022-05-06 06:27:20|1101.97|1084.87|1101.98|1084.88|1101.98|1084.88|1101.97|1084.87|2
1651818450000|2022-05-06 06:27:30|1101.97|1084.87|1101.97|1084.87|1101.97|1084.87|1101.89|1084.79|4
1651818460000|2022-05-06 06:27:40|1101.84|1084.74|1101.84|1084.74|1101.84|1084.74|1101.84|1084.74|1
1651818480000|2022-05-06 06:28:00|1101.81|1084.71|1101.81|1084.71|1101.81|1084.71|1101.81|1084.71|1
1651818490000|2022-05-06 06:28:10|1101.82|1084.72|1102.07|1084.97|1102.07|1084.97|1101.82|1084.72|10
1651818500000|2022-05-06 06:28:20|1102.01|1084.91|1102.08|1084.98|1102.2|1085.1|1101.91|1084.81|7
1651818510000|2022-05-06 06:28:30|1102.09|1084.99|1102.1|1085|1102.15|1085.05|1102.02|1084.92|10
1651818520000|2022-05-06 06:28:40|1102.11|1085.01|1102.14|1085.04|1102.14|1085.04|1102.1|1085|5
1651818530000|2022-05-06 06:28:50|1102.12|1085.02|1102.09|1084.99|1102.13|1085.03|1102.02|1084.92|9
1651818540000|2022-05-06 06:29:00|1102.12|1085.02|1102.08|1084.98|1102.15|1085.05|1102.08|1084.98|7
1651818550000|2022-05-06 06:29:10|1102.07|1084.97|1101.71|1084.61|1102.13|1085.03|1101.05|1083.95|25
1651818560000|2022-05-06 06:29:20|1101.7|1084.6|1101.27|1084.17|1101.91|1084.81|1101.27|1084.17|22
1651818570000|2022-05-06 06:29:30|1101.2|1084.1|1100.97|1083.87|1101.22|1084.12|1100.97|1083.87|13
1651818580000|2022-05-06 06:29:40|1101.01|1083.91|1101.02|1083.92|1101.03|1083.93|1100.98|1083.88|11
1651818590000|2022-05-06 06:29:50|1100.99|1083.89|1101.03|1083.93|1101.03|1083.93|1100.97|1083.87|19
1651818600000|2022-05-06 06:30:00|1101.02|1083.92|1101.03|1083.93|1101.08|1083.98|1100.98|1083.88|19
1651818610000|2022-05-06 06:30:10|1101|1083.9|1101.09|1083.99|1101.09|1083.99|1100.96|1083.86|15
1651818620000|2022-05-06 06:30:20|1101.08|1083.98|1101.06|1083.96|1101.08|1083.98|1101.06|1083.96|3
1651818630000|2022-05-06 06:30:30|1101.09|1083.99|1101.06|1083.96|1101.09|1083.99|1101.06|1083.96|3
1651818640000|2022-05-06 06:30:40|1101.02|1083.92|1101.08|1083.98|1101.09|1083.99|1101.01|1083.91|8
1651818650000|2022-05-06 06:30:50|1101.09|1083.99|1101|1083.9|1101.09|1083.99|1101|1083.9|11
1651818660000|2022-05-06 06:31:00|1101.04|1083.94|1100.74|1083.64|1101.05|1083.95|1100.73|1083.63|15
1651818670000|2022-05-06 06:31:10|1100.5|1083.4|1100.14|1083.04|1100.63|1083.53|1100.07|1082.97|13
1651818680000|2022-05-06 06:31:20|1100.09|1082.99|1100.77|1083.67|1100.82|1083.72|1100.09|1082.99|15
1651818690000|2022-05-06 06:31:30|1100.78|1083.68|1100.78|1083.68|1100.78|1083.68|1100.78|1083.68|1
1651818700000|2022-05-06 06:31:40|1100.77|1083.67|1100.79|1083.69|1100.8|1083.7|1100.77|1083.67|8
1651818710000|2022-05-06 06:31:50|1100.82|1083.72|1100.8|1083.7|1100.82|1083.72|1100.79|1083.69|5
1651818720000|2022-05-06 06:32:00|1100.79|1083.69|1100.35|1083.25|1100.79|1083.69|1100.34|1083.24|11
1651818730000|2022-05-06 06:32:10|1100.37|1083.27|1100.43|1083.33|1100.5|1083.4|1100.37|1083.27|14
1651818740000|2022-05-06 06:32:20|1100.41|1083.31|1100.58|1083.48|1100.64|1083.54|1100.41|1083.31|10
1651818750000|2022-05-06 06:32:30|1100.56|1083.46|1100.87|1083.77|1100.88|1083.78|1100.56|1083.46|7
1651818760000|2022-05-06 06:32:40|1100.99|1083.89|1100.9|1083.8|1100.99|1083.89|1100.83|1083.73|19
1651818770000|2022-05-06 06:32:50|1100.91|1083.81|1100.82|1083.72|1100.91|1083.81|1100.8|1083.7|11
1651818780000|2022-05-06 06:33:00|1100.86|1083.76|1100.88|1083.78|1100.88|1083.78|1100.84|1083.74|11
1651818790000|2022-05-06 06:33:10|1100.89|1083.79|1100.89|1083.79|1100.89|1083.79|1100.88|1083.78|3
1651818800000|2022-05-06 06:33:20|1100.95|1083.85|1100.87|1083.77|1100.95|1083.85|1100.87|1083.77|3
1651818810000|2022-05-06 06:33:30|1100.86|1083.76|1100.86|1083.76|1100.87|1083.77|1100.86|1083.76|5
1651818820000|2022-05-06 06:33:40|1100.85|1083.75|1100.86|1083.76|1100.86|1083.76|1100.85|1083.75|2
1651818830000|2022-05-06 06:33:50|1100.94|1083.84|1100.96|1083.86|1100.96|1083.86|1100.86|1083.76|5
1651818840000|2022-05-06 06:34:00|1100.95|1083.85|1100.96|1083.86|1100.96|1083.86|1100.95|1083.85|2
1651818850000|2022-05-06 06:34:10|1100.95|1083.85|1100.96|1083.86|1100.96|1083.86|1100.95|1083.85|2
1651818860000|2022-05-06 06:34:20|1100.87|1083.77|1100.88|1083.78|1100.88|1083.78|1100.87|1083.77|2
1651818870000|2022-05-06 06:34:30|1100.99|1083.89|1100.88|1083.78|1100.99|1083.89|1100.88|1083.78|5
1651818880000|2022-05-06 06:34:40|1101.27|1084.17|1101.6|1084.5|1101.79|1084.69|1101.27|1084.17|10
1651818890000|2022-05-06 06:34:50|1101.79|1084.69|1101.79|1084.69|1101.79|1084.69|1101.79|1084.69|1
1651818900000|2022-05-06 06:35:00|1101.86|1084.76|1101.82|1084.72|1101.86|1084.76|1101.81|1084.71|4
1651818910000|2022-05-06 06:35:10|1101.84|1084.74|1101.78|1084.68|1101.84|1084.74|1101.77|1084.67|5
1651818920000|2022-05-06 06:35:20|1101.55|1084.45|1101.58|1084.48|1101.63|1084.53|1101.55|1084.45|3
1651818930000|2022-05-06 06:35:30|1101.56|1084.46|1101.75|1084.65|1101.75|1084.65|1101.56|1084.46|5
1651818940000|2022-05-06 06:35:40|1101.76|1084.66|1101.67|1084.57|1101.76|1084.66|1101.67|1084.57|3
1651818950000|2022-05-06 06:35:50|1101.69|1084.59|1101.68|1084.58|1101.69|1084.59|1101.66|1084.56|6
1651818960000|2022-05-06 06:36:00|1101.71|1084.61|1106.13|1089.03|1106.39|1089.29|1101.1|1084|25
1651818970000|2022-05-06 06:36:10|1105.9|1088.8|1105.59|1088.49|1106.05|1088.95|1105.38|1088.28|27
1651818980000|2022-05-06 06:36:20|1105.58|1088.48|1105.59|1088.49|1105.89|1088.79|1105.54|1088.44|6
1651818990000|2022-05-06 06:36:30|1105.79|1088.69|1106.49|1089.39|1106.49|1089.39|1105.79|1088.69|17
1651819000000|2022-05-06 06:36:40|1106.53|1089.43|1107.09|1089.99|1107.09|1089.99|1106.4|1089.3|17
1651819010000|2022-05-06 06:36:50|1107.22|1090.12|1107.82|1090.72|1107.87|1090.77|1107.22|1090.12|15
1651819020000|2022-05-06 06:37:00|1107.83|1090.73|1108.88|1091.78|1108.91|1091.81|1107.82|1090.72|19
1651819030000|2022-05-06 06:37:10|1108.89|1091.79|1109.48|1092.38|1109.49|1092.39|1108.89|1091.79|18
1651819040000|2022-05-06 06:37:20|1109.49|1092.39|1110.37|1093.27|1110.37|1093.27|1109.49|1092.39|12
1651819050000|2022-05-06 06:37:30|1110.41|1093.31|1110.84|1093.74|1110.87|1093.77|1110.35|1093.25|6
1651819060000|2022-05-06 06:37:40|1110.71|1093.61|1110.85|1093.75|1110.86|1093.76|1110.53|1093.43|11
1651819070000|2022-05-06 06:37:50|1110.74|1093.64|1110.05|1092.95|1110.76|1093.66|1109.98|1092.88|27
1651819080000|2022-05-06 06:38:00|1110.04|1092.94|1110.1|1093|1110.42|1093.32|1109.97|1092.87|17
1651819090000|2022-05-06 06:38:10|1110.11|1093.01|1110.07|1092.97|1110.25|1093.15|1109.96|1092.86|11
1651819100000|2022-05-06 06:38:20|1110.06|1092.96|1110.08|1092.98|1110.11|1093.01|1110.03|1092.93|12
1651819110000|2022-05-06 06:38:30|1110.07|1092.97|1110.12|1093.02|1110.13|1093.03|1110.05|1092.95|8
1651819120000|2022-05-06 06:38:40|1110.11|1093.01|1110.1|1093|1110.11|1093.01|1110.1|1093|4
1651819130000|2022-05-06 06:38:50|1110.13|1093.03|1110.13|1093.03|1110.14|1093.04|1110.09|1092.99|10
1651819140000|2022-05-06 06:39:00|1110.1|1093|1110.1|1093|1110.1|1093|1110.1|1093|1
1651819150000|2022-05-06 06:39:10|1110|1092.9|1110|1092.9|1110.01|1092.91|1109.99|1092.89|6
1651819160000|2022-05-06 06:39:20|1110.01|1092.91|1110.01|1092.91|1110.37|1093.27|1109.96|1092.86|17
1651819170000|2022-05-06 06:39:30|1109.97|1092.87|1110.01|1092.91|1110.06|1092.96|1109.97|1092.87|14
1651819180000|2022-05-06 06:39:40|1110|1092.9|1110.08|1092.98|1110.15|1093.05|1110|1092.9|7
1651819190000|2022-05-06 06:39:50|1110.07|1092.97|1110.06|1092.96|1110.07|1092.97|1110.06|1092.96|4
1651819200000|2022-05-06 06:40:00|1109.89|1092.79|1109.11|1092.01|1109.93|1092.83|1109.01|1091.91|13
1651819210000|2022-05-06 06:40:10|1109.09|1091.99|1109.04|1091.94|1109.09|1091.99|1109.04|1091.94|3
1651819220000|2022-05-06 06:40:20|1109.03|1091.93|1108.96|1091.86|1109.03|1091.93|1108.94|1091.84|5
1651819230000|2022-05-06 06:40:30|1109.13|1092.03|1108.97|1091.87|1109.32|1092.22|1108.97|1091.87|13
1651819240000|2022-05-06 06:40:40|1109.01|1091.91|1109.01|1091.91|1109.01|1091.91|1108.97|1091.87|3
1651819260000|2022-05-06 06:41:00|1109.08|1091.98|1109.02|1091.92|1109.08|1091.98|1109.02|1091.92|5
1651819270000|2022-05-06 06:41:10|1108.98|1091.88|1108.18|1091.08|1108.98|1091.88|1108.18|1091.08|6
1651819280000|2022-05-06 06:41:20|1108.15|1091.05|1108.04|1090.94|1108.15|1091.05|1108.02|1090.92|14
1651819290000|2022-05-06 06:41:30|1108.26|1091.16|1108.11|1091.01|1108.26|1091.16|1108.11|1091.01|15
1651819300000|2022-05-06 06:41:40|1108.12|1091.02|1108.06|1090.96|1108.13|1091.03|1108.02|1090.92|16
1651819310000|2022-05-06 06:41:50|1108.07|1090.97|1108.06|1090.96|1108.08|1090.98|1108.05|1090.95|6
1651819320000|2022-05-06 06:42:00|1108.07|1090.97|1107.34|1090.24|1108.13|1091.03|1107.34|1090.24|19
1651819330000|2022-05-06 06:42:10|1107.36|1090.26|1107.14|1090.04|1107.39|1090.29|1107.14|1090.04|11
1651819340000|2022-05-06 06:42:20|1107|1089.9|1105.37|1088.27|1107|1089.9|1105.37|1088.27|24
1651819350000|2022-05-06 06:42:30|1105.47|1088.37|1105.05|1087.95|1105.47|1088.37|1105.05|1087.95|11
1651819360000|2022-05-06 06:42:40|1105.14|1088.04|1105.07|1087.97|1105.23|1088.13|1105.07|1087.97|13
1651819370000|2022-05-06 06:42:50|1104.55|1087.45|1104.25|1087.15|1104.58|1087.48|1104.25|1087.15|13
1651819380000|2022-05-06 06:43:00|1104.21|1087.11|1104.86|1087.76|1104.86|1087.76|1104.05|1086.95|15
1651819390000|2022-05-06 06:43:10|1104.7|1087.6|1105.12|1088.02|1105.41|1088.31|1104.7|1087.6|23
1651819400000|2022-05-06 06:43:20|1105.62|1088.52|1105.69|1088.59|1105.75|1088.65|1105.56|1088.46|13
1651819410000|2022-05-06 06:43:30|1105.74|1088.64|1105.25|1088.15|1105.74|1088.64|1105.24|1088.14|13
1651819420000|2022-05-06 06:43:40|1105.26|1088.16|1105.1|1088|1105.26|1088.16|1105.1|1088|7
1651819430000|2022-05-06 06:43:50|1105.08|1087.98|1105.09|1087.99|1105.11|1088.01|1105.08|1087.98|9
1651819440000|2022-05-06 06:44:00|1105.11|1088.01|1105.68|1088.58|1105.84|1088.74|1105.05|1087.95|17
1651819450000|2022-05-06 06:44:10|1105.66|1088.56|1105.12|1088.02|1105.66|1088.56|1105.11|1088.01|12
1651819460000|2022-05-06 06:44:20|1105.15|1088.05|1105.12|1088.02|1105.15|1088.05|1105.12|1088.02|2
1651819470000|2022-05-06 06:44:30|1105.13|1088.03|1105.11|1088.01|1105.15|1088.05|1105.11|1088.01|12
1651819480000|2022-05-06 06:44:40|1105.12|1088.02|1105.06|1087.96|1105.15|1088.05|1105.06|1087.96|6
1651819490000|2022-05-06 06:44:50|1105.09|1087.99|1105.09|1087.99|1105.09|1087.99|1105.09|1087.99|1
1651819500000|2022-05-06 06:45:00|1105.1|1088|1104.92|1087.82|1105.1|1088|1104.9|1087.8|15
1651819510000|2022-05-06 06:45:10|1104.91|1087.81|1104.87|1087.77|1105.03|1087.93|1104.76|1087.66|15
1651819520000|2022-05-06 06:45:20|1104.89|1087.79|1104.92|1087.82|1104.99|1087.89|1104.86|1087.76|13
1651819530000|2022-05-06 06:45:30|1104.9|1087.8|1104.92|1087.82|1104.92|1087.82|1104.82|1087.72|11
1651819540000|2022-05-06 06:45:40|1104.91|1087.81|1105.21|1088.11|1105.53|1088.43|1104.91|1087.81|17
1651819550000|2022-05-06 06:45:50|1105.2|1088.1|1105.07|1087.97|1105.2|1088.1|1105.07|1087.97|10
1651819560000|2022-05-06 06:46:00|1105.08|1087.98|1105.12|1088.02|1105.32|1088.22|1105.04|1087.94|13
1651819570000|2022-05-06 06:46:10|1105.11|1088.01|1105.27|1088.17|1105.3|1088.2|1105.06|1087.96|8
1651819590000|2022-05-06 06:46:30|1105.2|1088.1|1105.08|1087.98|1105.28|1088.18|1105.08|1087.98|9
1651819600000|2022-05-06 06:46:40|1105.07|1087.97|1105.04|1087.94|1105.14|1088.04|1105.03|1087.93|16
1651819610000|2022-05-06 06:46:50|1105.02|1087.92|1105.38|1088.28|1105.78|1088.68|1105.02|1087.92|25
1651819620000|2022-05-06 06:47:00|1105.39|1088.29|1105.76|1088.66|1105.76|1088.66|1105.18|1088.08|7
1651819630000|2022-05-06 06:47:10|1105.79|1088.69|1105.9|1088.8|1105.9|1088.8|1105.26|1088.16|21
1651819640000|2022-05-06 06:47:20|1105.79|1088.69|1105.8|1088.7|1105.9|1088.8|1105.77|1088.67|10
1651819650000|2022-05-06 06:47:30|1105.96|1088.86|1106.03|1088.93|1106.03|1088.93|1105.86|1088.76|8
1651819660000|2022-05-06 06:47:40|1106.01|1088.91|1105.96|1088.86|1106.12|1089.02|1105.96|1088.86|13
1651819670000|2022-05-06 06:47:50|1105.97|1088.87|1105.9|1088.8|1105.97|1088.87|1105.9|1088.8|4
1651819680000|2022-05-06 06:48:00|1105.87|1088.77|1105.79|1088.69|1106.01|1088.91|1105.79|1088.69|5
1651819690000|2022-05-06 06:48:10|1105.81|1088.71|1105.81|1088.71|1105.81|1088.71|1105.81|1088.71|1
1651819700000|2022-05-06 06:48:20|1105.8|1088.7|1105.87|1088.77|1105.87|1088.77|1105.8|1088.7|5
1651819710000|2022-05-06 06:48:30|1105.85|1088.75|1105.85|1088.75|1105.85|1088.75|1105.85|1088.75|1
1651819720000|2022-05-06 06:48:40|1105.87|1088.77|1105.66|1088.56|1105.87|1088.77|1105.12|1088.02|16
1651819730000|2022-05-06 06:48:50|1105.71|1088.61|1105.82|1088.72|1105.87|1088.77|1105.71|1088.61|6
1651819740000|2022-05-06 06:49:00|1105.86|1088.76|1105.9|1088.8|1105.9|1088.8|1105.86|1088.76|2
1651819750000|2022-05-06 06:49:10|1106.01|1088.91|1105.94|1088.84|1106.01|1088.91|1105.93|1088.83|5
1651819760000|2022-05-06 06:49:20|1105.95|1088.85|1105.86|1088.76|1106.31|1089.21|1105.8|1088.7|22
1651819770000|2022-05-06 06:49:30|1105.94|1088.84|1105.7|1088.6|1105.94|1088.84|1105.7|1088.6|7
1651819780000|2022-05-06 06:49:40|1105.68|1088.58|1105.03|1087.93|1105.68|1088.58|1104.99|1087.89|21
1651819790000|2022-05-06 06:49:50|1105.02|1087.92|1104.08|1086.98|1105.02|1087.92|1104.04|1086.94|18
1651819800000|2022-05-06 06:50:00|1104.14|1087.04|1104.65|1087.55|1104.65|1087.55|1104.14|1087.04|4
1651819810000|2022-05-06 06:50:10|1104.73|1087.63|1104.15|1087.05|1104.93|1087.83|1104.15|1087.05|16
1651819820000|2022-05-06 06:50:20|1104.07|1086.97|1104.04|1086.94|1104.07|1086.97|1104.04|1086.94|7
1651819830000|2022-05-06 06:50:30|1104.05|1086.95|1104.06|1086.96|1104.06|1086.96|1104.04|1086.94|8
1651819840000|2022-05-06 06:50:40|1104.07|1086.97|1104.02|1086.92|1104.07|1086.97|1104.02|1086.92|15
1651819850000|2022-05-06 06:50:50|1103.77|1086.67|1103.1|1086|1103.79|1086.69|1103.06|1085.96|16
1651819860000|2022-05-06 06:51:00|1103.09|1085.99|1103.84|1086.74|1103.84|1086.74|1103.08|1085.98|13
1651819870000|2022-05-06 06:51:10|1103.87|1086.77|1103.17|1086.07|1103.87|1086.77|1103.17|1086.07|24
1651819880000|2022-05-06 06:51:20|1103.2|1086.1|1103.16|1086.06|1103.25|1086.15|1103.12|1086.02|7
1651819890000|2022-05-06 06:51:30|1103.32|1086.22|1103.53|1086.43|1103.8|1086.7|1103.3|1086.2|16
1651819900000|2022-05-06 06:51:40|1103.5|1086.4|1103.74|1086.64|1103.8|1086.7|1103.5|1086.4|18
1651819910000|2022-05-06 06:51:50|1103.73|1086.63|1103.7|1086.6|1103.73|1086.63|1103.61|1086.51|10
1651819920000|2022-05-06 06:52:00|1103.69|1086.59|1103.52|1086.42|1103.8|1086.7|1103.02|1085.92|27
1651819930000|2022-05-06 06:52:10|1103.61|1086.51|1103.84|1086.74|1103.96|1086.86|1103.45|1086.35|19
1651819940000|2022-05-06 06:52:20|1103.83|1086.73|1103.81|1086.71|1103.86|1086.76|1103.81|1086.71|10
1651819950000|2022-05-06 06:52:30|1103.82|1086.72|1103.61|1086.51|1103.86|1086.76|1103.57|1086.47|14
1651819960000|2022-05-06 06:52:40|1103.64|1086.54|1103.64|1086.54|1103.79|1086.69|1103.53|1086.43|10
1651819970000|2022-05-06 06:52:50|1103.69|1086.59|1103.95|1086.85|1104.02|1086.92|1103.69|1086.59|12
1651819980000|2022-05-06 06:53:00|1104.02|1086.92|1103.79|1086.69|1104.02|1086.92|1103.75|1086.65|20
1651819990000|2022-05-06 06:53:10|1103.8|1086.7|1103.84|1086.74|1103.88|1086.78|1103.8|1086.7|8
1651820000000|2022-05-06 06:53:20|1103.87|1086.77|1103.92|1086.82|1103.92|1086.82|1103.8|1086.7|13
1651820010000|2022-05-06 06:53:30|1103.99|1086.89|1103.99|1086.89|1103.99|1086.89|1103.99|1086.89|1
1651820020000|2022-05-06 06:53:40|1103.84|1086.74|1103.86|1086.76|1103.86|1086.76|1103.84|1086.74|2
1651820040000|2022-05-06 06:54:00|1103.92|1086.82|1103.99|1086.89|1104.4|1087.3|1103.91|1086.81|17
1651820050000|2022-05-06 06:54:10|1103.98|1086.88|1103.99|1086.89|1103.99|1086.89|1103.98|1086.88|2
1651820060000|2022-05-06 06:54:20|1103.98|1086.88|1104.06|1086.96|1104.06|1086.96|1103.97|1086.87|8
1651820070000|2022-05-06 06:54:30|1104.13|1087.03|1104.13|1087.03|1104.14|1087.04|1104.13|1087.03|3
1651820080000|2022-05-06 06:54:40|1104.15|1087.05|1104.05|1086.95|1104.15|1087.05|1104.05|1086.95|5
1651820090000|2022-05-06 06:54:50|1103.93|1086.83|1104.04|1086.94|1104.35|1087.25|1103.92|1086.82|19
1651820100000|2022-05-06 06:55:00|1104|1086.9|1104.28|1087.18|1104.28|1087.18|1103.97|1086.87|15
1651820110000|2022-05-06 06:55:10|1104.31|1087.21|1104.36|1087.26|1104.36|1087.26|1104.19|1087.09|14
1651820120000|2022-05-06 06:55:20|1104.24|1087.14|1104.22|1087.12|1104.34|1087.24|1103.95|1086.85|12
1651820130000|2022-05-06 06:55:30|1104.35|1087.25|1104.35|1087.25|1104.37|1087.27|1104.06|1086.96|9
1651820140000|2022-05-06 06:55:40|1104.38|1087.28|1104.21|1087.11|1104.38|1087.28|1103.93|1086.83|15
1651820150000|2022-05-06 06:55:50|1104.1|1087|1104.01|1086.91|1104.1|1087|1104|1086.9|8
1651820160000|2022-05-06 06:56:00|1104.04|1086.94|1104.64|1087.54|1104.64|1087.54|1104.04|1086.94|15
1651820170000|2022-05-06 06:56:10|1104.53|1087.43|1104.2|1087.1|1104.59|1087.49|1104.19|1087.09|15
1651820180000|2022-05-06 06:56:20|1104.21|1087.11|1103.99|1086.89|1104.21|1087.11|1103.99|1086.89|10
1651820190000|2022-05-06 06:56:30|1104.05|1086.95|1103.87|1086.77|1104.05|1086.95|1103.84|1086.74|5
1651820200000|2022-05-06 06:56:40|1103.84|1086.74|1103.96|1086.86|1103.99|1086.89|1103.84|1086.74|6
1651820210000|2022-05-06 06:56:50|1103.99|1086.89|1104.44|1087.34|1104.52|1087.42|1103.99|1086.89|14
1651820220000|2022-05-06 06:57:00|1104.46|1087.36|1104.05|1086.95|1104.46|1087.36|1104.01|1086.91|13
1651820230000|2022-05-06 06:57:10|1104.01|1086.91|1103.96|1086.86|1104.01|1086.91|1103.96|1086.86|7
1651820240000|2022-05-06 06:57:20|1103.99|1086.89|1104.03|1086.93|1104.03|1086.93|1103.96|1086.86|10
1651820250000|2022-05-06 06:57:30|1104|1086.9|1104.37|1087.27|1104.4|1087.3|1104|1086.9|18
1651820260000|2022-05-06 06:57:40|1104.59|1087.49|1104.48|1087.38|1104.63|1087.53|1104.1|1087|16
1651820270000|2022-05-06 06:57:50|1104.49|1087.39|1104.68|1087.58|1104.68|1087.58|1104.49|1087.39|9
1651820280000|2022-05-06 06:58:00|1104.7|1087.6|1104.77|1087.67|1105.2|1088.1|1104.7|1087.6|18
1651820290000|2022-05-06 06:58:10|1104.79|1087.69|1104.92|1087.82|1105.1|1088|1104.79|1087.69|12
1651820300000|2022-05-06 06:58:20|1105|1087.9|1104.89|1087.79|1105|1087.9|1104.88|1087.78|9
1651820310000|2022-05-06 06:58:30|1104.91|1087.81|1104.93|1087.83|1104.95|1087.85|1104.88|1087.78|14
1651820320000|2022-05-06 06:58:40|1104.86|1087.76|1104.86|1087.76|1104.88|1087.78|1104.84|1087.74|13
1651820330000|2022-05-06 06:58:50|1104.88|1087.78|1105.12|1088.02|1105.12|1088.02|1104.86|1087.76|12
1651820340000|2022-05-06 06:59:00|1105.1|1088|1105.1|1088|1105.1|1088|1105.1|1088|1
1651820350000|2022-05-06 06:59:10|1105.05|1087.95|1105.01|1087.91|1105.05|1087.95|1104.95|1087.85|4
1651820360000|2022-05-06 06:59:20|1105.06|1087.96|1105.01|1087.91|1105.06|1087.96|1104.93|1087.83|9
1651820370000|2022-05-06 06:59:30|1105|1087.9|1104.9|1087.8|1105.03|1087.93|1104.77|1087.67|9
1651820380000|2022-05-06 06:59:40|1104.8|1087.7|1104.74|1087.64|1104.9|1087.8|1104.04|1086.94|25
1651820390000|2022-05-06 06:59:50|1104.86|1087.76|1104.86|1087.76|1104.86|1087.76|1104.86|1087.76|1
1651820400000|2022-05-06 07:00:00|1104.92|1087.82|1104.88|1087.78|1104.99|1087.89|1104.7|1087.6|15
1651820410000|2022-05-06 07:00:10|1104.87|1087.77|1104.11|1087.01|1104.93|1087.83|1104.11|1087.01|23
1651820420000|2022-05-06 07:00:20|1104.13|1087.03|1104.53|1087.43|1104.81|1087.71|1104.12|1087.02|24
1651820430000|2022-05-06 07:00:30|1104.54|1087.44|1104.59|1087.49|1104.78|1087.68|1104.51|1087.41|11
1651820440000|2022-05-06 07:00:40|1104.78|1087.68|1104.72|1087.62|1104.79|1087.69|1104.51|1087.41|15
1651820450000|2022-05-06 07:00:50|1104.78|1087.68|1104.74|1087.64|1104.78|1087.68|1104.73|1087.63|8
1651820460000|2022-05-06 07:01:00|1104.77|1087.67|1104.19|1087.09|1104.77|1087.67|1104.19|1087.09|12
1651820470000|2022-05-06 07:01:10|1104.07|1086.97|1103.39|1086.29|1104.08|1086.98|1103.21|1086.11|14
1651820480000|2022-05-06 07:01:20|1103.37|1086.27|1102.9|1085.8|1103.39|1086.29|1102.89|1085.79|8
1651820490000|2022-05-06 07:01:30|1103.01|1085.91|1103.68|1086.58|1103.94|1086.84|1102.96|1085.86|19
1651820500000|2022-05-06 07:01:40|1103.7|1086.6|1103.17|1086.07|1103.93|1086.83|1103.05|1085.95|27
1651820510000|2022-05-06 07:01:50|1103.05|1085.95|1103.05|1085.95|1103.15|1086.05|1103.05|1085.95|4
1651820520000|2022-05-06 07:02:00|1103.03|1085.93|1102.05|1084.95|1103.05|1085.95|1102.05|1084.95|15
1651820530000|2022-05-06 07:02:10|1102.28|1085.18|1101.17|1084.07|1102.28|1085.18|1101.02|1083.92|16
1651820540000|2022-05-06 07:02:20|1101.16|1084.06|1101.06|1083.96|1101.16|1084.06|1100.86|1083.76|5
1651820550000|2022-05-06 07:02:30|1101.08|1083.98|1101.05|1083.95|1101.54|1084.44|1101.04|1083.94|14
1651820560000|2022-05-06 07:02:40|1101.08|1083.98|1101.09|1083.99|1101.09|1083.99|1101.08|1083.98|2
1651820570000|2022-05-06 07:02:50|1101.37|1084.27|1101.64|1084.54|1101.67|1084.57|1101.31|1084.21|13
1651820580000|2022-05-06 07:03:00|1101.66|1084.56|1102.55|1085.45|1102.55|1085.45|1101.66|1084.56|6
1651820590000|2022-05-06 07:03:10|1102.03|1084.93|1102.68|1085.58|1102.91|1085.81|1102.01|1084.91|23
1651820600000|2022-05-06 07:03:20|1102.72|1085.62|1102.52|1085.42|1102.72|1085.62|1102.52|1085.42|12
1651820610000|2022-05-06 07:03:30|1102.51|1085.41|1102.72|1085.62|1102.72|1085.62|1102.51|1085.41|7
1651820620000|2022-05-06 07:03:40|1102.73|1085.63|1102.73|1085.63|1102.74|1085.64|1102.73|1085.63|5
1651820630000|2022-05-06 07:03:50|1102.74|1085.64|1102.73|1085.63|1102.74|1085.64|1102.73|1085.63|2
1651820640000|2022-05-06 07:04:00|1102.74|1085.64|1102.72|1085.62|1102.74|1085.64|1102.72|1085.62|5
1651820650000|2022-05-06 07:04:10|1102.71|1085.61|1102.73|1085.63|1102.73|1085.63|1102.71|1085.61|4
1651820660000|2022-05-06 07:04:20|1102.74|1085.64|1102.58|1085.48|1102.74|1085.64|1102.53|1085.43|3
1651820670000|2022-05-06 07:04:30|1102.55|1085.45|1102.62|1085.52|1102.62|1085.52|1102.54|1085.44|4
1651820680000|2022-05-06 07:04:40|1102.54|1085.44|1102.55|1085.45|1102.55|1085.45|1102.54|1085.44|2
1651820690000|2022-05-06 07:04:50|1102.54|1085.44|1102.73|1085.63|1102.73|1085.63|1102.54|1085.44|5
1651820700000|2022-05-06 07:05:00|1102.68|1085.58|1103.95|1086.85|1103.95|1086.85|1102.64|1085.54|19
1651820710000|2022-05-06 07:05:10|1104.48|1087.38|1104.57|1087.47|1104.81|1087.71|1104.43|1087.33|17
1651820720000|2022-05-06 07:05:20|1104.61|1087.51|1104.61|1087.51|1104.61|1087.51|1104.61|1087.51|1
1651820730000|2022-05-06 07:05:30|1104.6|1087.5|1103.53|1086.43|1104.61|1087.51|1103.47|1086.37|13
1651820740000|2022-05-06 07:05:40|1103.64|1086.54|1103.9|1086.8|1103.91|1086.81|1103.22|1086.12|12
1651820750000|2022-05-06 07:05:50|1103.89|1086.79|1103.31|1086.21|1103.9|1086.8|1103.31|1086.21|12
1651820760000|2022-05-06 07:06:00|1103.32|1086.22|1103.87|1086.77|1103.97|1086.87|1103.31|1086.21|16
1651820770000|2022-05-06 07:06:10|1103.88|1086.78|1103.2|1086.1|1103.94|1086.84|1103.18|1086.08|20
1651820780000|2022-05-06 07:06:20|1103.13|1086.03|1101.89|1084.79|1103.2|1086.1|1101.1|1084|33
1651820790000|2022-05-06 07:06:30|1101.83|1084.73|1101|1083.9|1101.91|1084.81|1100.99|1083.89|25
1651820800000|2022-05-06 07:06:40|1101.1|1084|1101.24|1084.14|1101.28|1084.18|1101.02|1083.92|15
1651820810000|2022-05-06 07:06:50|1101.22|1084.12|1101.88|1084.78|1101.9|1084.8|1101.03|1083.93|23
1651820820000|2022-05-06 07:07:00|1101.91|1084.81|1102.3|1085.2|1102.3|1085.2|1101.8|1084.7|13
1651820830000|2022-05-06 07:07:10|1102.28|1085.18|1102.75|1085.65|1102.75|1085.65|1102.18|1085.08|19
1651820840000|2022-05-06 07:07:20|1102.15|1085.05|1102.68|1085.58|1102.69|1085.59|1102.15|1085.05|23
1651820850000|2022-05-06 07:07:30|1102.48|1085.38|1102.66|1085.56|1102.69|1085.59|1102.48|1085.38|13
1651820860000|2022-05-06 07:07:40|1102.71|1085.61|1102.59|1085.49|1102.71|1085.61|1102.59|1085.49|4
1651820870000|2022-05-06 07:07:50|1102.69|1085.59|1102.87|1085.77|1102.87|1085.77|1102.68|1085.58|9
1651820880000|2022-05-06 07:08:00|1102.82|1085.72|1102.81|1085.71|1102.82|1085.72|1102.81|1085.71|2
1651820890000|2022-05-06 07:08:10|1102.82|1085.72|1103.25|1086.15|1103.25|1086.15|1102.81|1085.71|9
1651820900000|2022-05-06 07:08:20|1103.24|1086.14|1102.88|1085.78|1103.24|1086.14|1102.84|1085.74|10
1651820910000|2022-05-06 07:08:30|1102.9|1085.8|1102.39|1085.29|1102.95|1085.85|1102.39|1085.29|17
1651820920000|2022-05-06 07:08:40|1102.4|1085.3|1102.35|1085.25|1102.43|1085.33|1102.32|1085.22|17
1651820930000|2022-05-06 07:08:50|1102.37|1085.27|1102.26|1085.16|1102.69|1085.59|1102.26|1085.16|14
1651820940000|2022-05-06 07:09:00|1102.33|1085.23|1102.34|1085.24|1102.41|1085.31|1102.32|1085.22|15
1651820950000|2022-05-06 07:09:10|1102.28|1085.18|1102.17|1085.07|1102.28|1085.18|1102.17|1085.07|2
1651820960000|2022-05-06 07:09:20|1102.21|1085.11|1101.99|1084.89|1102.23|1085.13|1101.99|1084.89|6
1651820970000|2022-05-06 07:09:30|1102|1084.9|1102.05|1084.95|1102.13|1085.03|1101.98|1084.88|15
1651820980000|2022-05-06 07:09:40|1102.04|1084.94|1102.08|1084.98|1102.1|1085|1102.04|1084.94|5
1651820990000|2022-05-06 07:09:50|1102.07|1084.97|1102.02|1084.92|1102.07|1084.97|1102|1084.9|8
1651821000000|2022-05-06 07:10:00|1101.98|1084.88|1101.83|1084.73|1101.98|1084.88|1101.83|1084.73|10
1651821010000|2022-05-06 07:10:10|1101.82|1084.72|1101.44|1084.34|1101.82|1084.72|1100.86|1083.76|9
1651821020000|2022-05-06 07:10:20|1101.2|1084.1|1100.74|1083.64|1101.23|1084.13|1100.72|1083.62|11
1651821030000|2022-05-06 07:10:30|1100.81|1083.71|1101.03|1083.93|1101.03|1083.93|1100.74|1083.64|7
1651821040000|2022-05-06 07:10:40|1101.16|1084.06|1101.16|1084.06|1101.17|1084.07|1101.16|1084.06|7
1651821050000|2022-05-06 07:10:50|1101.33|1084.23|1101.37|1084.27|1101.39|1084.29|1100.99|1083.89|12
1651821060000|2022-05-06 07:11:00|1101.39|1084.29|1101.41|1084.31|1101.41|1084.31|1101.39|1084.29|6
1651821070000|2022-05-06 07:11:10|1101.4|1084.3|1101.5|1084.4|1101.5|1084.4|1101.35|1084.25|11
1651821080000|2022-05-06 07:11:20|1101.57|1084.47|1101.47|1084.37|1101.58|1084.48|1101.37|1084.27|12
1651821090000|2022-05-06 07:11:30|1101.57|1084.47|1102|1084.9|1102.01|1084.91|1101.47|1084.37|9
1651821100000|2022-05-06 07:11:40|1101.59|1084.49|1101.29|1084.19|1101.61|1084.51|1101.12|1084.02|18
1651821110000|2022-05-06 07:11:50|1101.36|1084.26|1101.36|1084.26|1101.36|1084.26|1101.33|1084.23|5
1651821120000|2022-05-06 07:12:00|1101.51|1084.41|1102.01|1084.91|1102.01|1084.91|1100.97|1083.87|20
1651821130000|2022-05-06 07:12:10|1102.02|1084.92|1102.04|1084.94|1102.04|1084.94|1102.02|1084.92|3
1651821140000|2022-05-06 07:12:20|1102.08|1084.98|1101.98|1084.88|1102.08|1084.98|1101.98|1084.88|7
1651821150000|2022-05-06 07:12:30|1101.99|1084.89|1101.97|1084.87|1102.08|1084.98|1101.81|1084.71|10
1651821160000|2022-05-06 07:12:40|1102|1084.9|1102|1084.9|1102|1084.9|1101.85|1084.75|7
1651821170000|2022-05-06 07:12:50|1101.76|1084.66|1101.73|1084.63|1102|1084.9|1101.63|1084.53|12
1651821180000|2022-05-06 07:13:00|1101.76|1084.66|1102.43|1085.33|1102.45|1085.35|1101.76|1084.66|15
1651821190000|2022-05-06 07:13:10|1102.4|1085.3|1102.4|1085.3|1102.4|1085.3|1102.4|1085.3|1
1651821200000|2022-05-06 07:13:20|1102.42|1085.32|1102.46|1085.36|1102.65|1085.55|1102.38|1085.28|10
1651821210000|2022-05-06 07:13:30|1102.4|1085.3|1102.11|1085.01|1102.4|1085.3|1102.11|1085.01|4
1651821220000|2022-05-06 07:13:40|1102.08|1084.98|1102.11|1085.01|1102.11|1085.01|1102.03|1084.93|10
1651821230000|2022-05-06 07:13:50|1102.03|1084.93|1102.14|1085.04|1102.14|1085.04|1102.03|1084.93|7
1651821240000|2022-05-06 07:14:00|1102.12|1085.02|1102.04|1084.94|1102.12|1085.02|1102.04|1084.94|6
1651821250000|2022-05-06 07:14:10|1101.98|1084.88|1101.98|1084.88|1101.98|1084.88|1101.98|1084.88|1
1651821260000|2022-05-06 07:14:20|1102.02|1084.92|1102.05|1084.95|1102.05|1084.95|1102.02|1084.92|3
1651821270000|2022-05-06 07:14:30|1101.98|1084.88|1101.97|1084.87|1101.98|1084.88|1101.97|1084.87|2
1651821280000|2022-05-06 07:14:40|1101.9|1084.8|1102.04|1084.94|1102.04|1084.94|1101.9|1084.8|8
1651821290000|2022-05-06 07:14:50|1101.93|1084.83|1101.95|1084.85|1101.95|1084.85|1101.93|1084.83|2
1651821300000|2022-05-06 07:15:00|1101.96|1084.86|1102.07|1084.97|1102.07|1084.97|1101.83|1084.73|14
1651821310000|2022-05-06 07:15:10|1102.08|1084.98|1102.08|1084.98|1102.08|1084.98|1102.08|1084.98|1
1651821340000|2022-05-06 07:15:40|1102.11|1085.01|1102.64|1085.54|1102.65|1085.55|1102.07|1084.97|13
1651821350000|2022-05-06 07:15:50|1102.65|1085.55|1103.02|1085.92|1103.02|1085.92|1102.58|1085.48|8
1651821360000|2022-05-06 07:16:00|1103.03|1085.93|1103.78|1086.68|1103.78|1086.68|1103.02|1085.92|18
1651821370000|2022-05-06 07:16:10|1103.79|1086.69|1103.61|1086.51|1103.79|1086.69|1103.33|1086.23|10
1651821380000|2022-05-06 07:16:20|1103.6|1086.5|1103.81|1086.71|1103.81|1086.71|1103.6|1086.5|7
1651821390000|2022-05-06 07:16:30|1103.82|1086.72|1103.94|1086.84|1103.94|1086.84|1103.5|1086.4|14
1651821400000|2022-05-06 07:16:40|1103.87|1086.77|1103.8|1086.7|1104.05|1086.95|1103.8|1086.7|9
1651821410000|2022-05-06 07:16:50|1103.75|1086.65|1103.88|1086.78|1103.97|1086.87|1103.75|1086.65|18
1651821420000|2022-05-06 07:17:00|1103.87|1086.77|1103.75|1086.65|1103.94|1086.84|1103.72|1086.62|12
1651821430000|2022-05-06 07:17:10|1103.76|1086.66|1103.9|1086.8|1103.9|1086.8|1103.76|1086.66|4
1651821440000|2022-05-06 07:17:20|1103.92|1086.82|1103.88|1086.78|1103.92|1086.82|1103.7|1086.6|8
1651821450000|2022-05-06 07:17:30|1103.9|1086.8|1104.02|1086.92|1104.02|1086.92|1103.77|1086.67|10
1651821460000|2022-05-06 07:17:40|1103.97|1086.87|1104.07|1086.97|1104.07|1086.97|1103.95|1086.85|3
1651821470000|2022-05-06 07:17:50|1104.08|1086.98|1104.08|1086.98|1104.09|1086.99|1104.07|1086.97|6
1651821480000|2022-05-06 07:18:00|1104.07|1086.97|1104.02|1086.92|1104.09|1086.99|1104.02|1086.92|8
1651821490000|2022-05-06 07:18:10|1104.01|1086.91|1104.6|1087.5|1104.63|1087.53|1103.99|1086.89|21
1651821500000|2022-05-06 07:18:20|1104.65|1087.55|1104.76|1087.66|1104.76|1087.66|1104.65|1087.55|7
1651821510000|2022-05-06 07:18:30|1104.66|1087.56|1104.78|1087.68|1104.78|1087.68|1104.63|1087.53|14
1651821520000|2022-05-06 07:18:40|1104.81|1087.71|1104.88|1087.78|1104.9|1087.8|1104.81|1087.71|5
1651821530000|2022-05-06 07:18:50|1104.8|1087.7|1104.75|1087.65|1104.8|1087.7|1104.54|1087.44|13
1651821540000|2022-05-06 07:19:00|1104.76|1087.66|1104.74|1087.64|1104.76|1087.66|1104.62|1087.52|5
1651821550000|2022-05-06 07:19:10|1104.72|1087.62|1104.9|1087.8|1104.91|1087.81|1104.72|1087.62|7
1651821560000|2022-05-06 07:19:20|1104.91|1087.81|1104.91|1087.81|1104.95|1087.85|1104.9|1087.8|6
1651821570000|2022-05-06 07:19:30|1104.92|1087.82|1104.97|1087.87|1104.97|1087.87|1104.91|1087.81|4
1651821580000|2022-05-06 07:19:40|1104.94|1087.84|1105.84|1088.74|1105.84|1088.74|1104.94|1087.84|15
1651821590000|2022-05-06 07:19:50|1105.86|1088.76|1105.81|1088.71|1105.86|1088.76|1105.46|1088.36|18
1651821600000|2022-05-06 07:20:00|1105.5|1088.4|1105.73|1088.63|1105.8|1088.7|1105.5|1088.4|13
1651821610000|2022-05-06 07:20:10|1105.74|1088.64|1105.83|1088.73|1105.84|1088.74|1105.73|1088.63|10
1651821620000|2022-05-06 07:20:20|1105.74|1088.64|1105.86|1088.76|1105.86|1088.76|1105.74|1088.64|9
1651821630000|2022-05-06 07:20:30|1105.85|1088.75|1105.99|1088.89|1106.02|1088.92|1105.84|1088.74|11
1651821640000|2022-05-06 07:20:40|1105.82|1088.72|1105.62|1088.52|1105.82|1088.72|1105.62|1088.52|12
1651821650000|2022-05-06 07:20:50|1105.64|1088.54|1105.69|1088.59|1105.86|1088.76|1105.57|1088.47|14
1651821660000|2022-05-06 07:21:00|1105.7|1088.6|1105.11|1088.01|1105.73|1088.63|1104.94|1087.84|29
1651821670000|2022-05-06 07:21:10|1105.09|1087.99|1105.06|1087.96|1105.16|1088.06|1105.06|1087.96|11
1651821680000|2022-05-06 07:21:20|1105.07|1087.97|1105.41|1088.31|1105.69|1088.59|1105.06|1087.96|21
1651821690000|2022-05-06 07:21:30|1105.45|1088.35|1105.61|1088.51|1105.76|1088.66|1105.28|1088.18|23
1651821700000|2022-05-06 07:21:40|1105.45|1088.35|1105.64|1088.54|1105.72|1088.62|1105.45|1088.35|9
1651821710000|2022-05-06 07:21:50|1105.66|1088.56|1105.71|1088.61|1105.71|1088.61|1105.66|1088.56|5
1651821720000|2022-05-06 07:22:00|1105.7|1088.6|1105.6|1088.5|1105.74|1088.64|1105.49|1088.39|11
1651821730000|2022-05-06 07:22:10|1105.63|1088.53|1105.31|1088.21|1105.77|1088.67|1105.2|1088.1|14
1651821740000|2022-05-06 07:22:20|1105.25|1088.15|1105.2|1088.1|1105.31|1088.21|1105.18|1088.08|9
1651821750000|2022-05-06 07:22:30|1105.04|1087.94|1105.07|1087.97|1105.07|1087.97|1105.04|1087.94|2
1651821760000|2022-05-06 07:22:40|1105.06|1087.96|1105.06|1087.96|1105.12|1088.02|1105.06|1087.96|6
1651821770000|2022-05-06 07:22:50|1105.05|1087.95|1105.08|1087.98|1105.15|1088.05|1105.05|1087.95|6
1651821780000|2022-05-06 07:23:00|1105.07|1087.97|1104.97|1087.87|1105.09|1087.99|1104.97|1087.87|5
1651821790000|2022-05-06 07:23:10|1105.04|1087.94|1105.03|1087.93|1105.05|1087.95|1105|1087.9|4
1651821800000|2022-05-06 07:23:20|1104.98|1087.88|1104.71|1087.61|1105.06|1087.96|1104.71|1087.61|9
1651821810000|2022-05-06 07:23:30|1104.67|1087.57|1104.72|1087.62|1104.72|1087.62|1104.67|1087.57|3
1651821820000|2022-05-06 07:23:40|1104.7|1087.6|1105.01|1087.91|1105.02|1087.92|1104.7|1087.6|11
1651821830000|2022-05-06 07:23:50|1105|1087.9|1105.04|1087.94|1105.04|1087.94|1104.97|1087.87|14
1651821840000|2022-05-06 07:24:00|1104.98|1087.88|1104.81|1087.71|1105.03|1087.93|1104.8|1087.7|13
1651821850000|2022-05-06 07:24:10|1104.8|1087.7|1104.97|1087.87|1105|1087.9|1104.8|1087.7|12
1651821860000|2022-05-06 07:24:20|1104.98|1087.88|1104.96|1087.86|1104.99|1087.89|1104.96|1087.86|6
1651821870000|2022-05-06 07:24:30|1104.98|1087.88|1104.98|1087.88|1105.41|1088.31|1104.97|1087.87|16
1651821880000|2022-05-06 07:24:40|1104.99|1087.89|1104.99|1087.89|1104.99|1087.89|1104.99|1087.89|1
1651821890000|2022-05-06 07:24:50|1105|1087.9|1104.98|1087.88|1105|1087.9|1104.98|1087.88|2
1651821900000|2022-05-06 07:25:00|1104.9|1087.8|1104.9|1087.8|1105.02|1087.92|1104.9|1087.8|15
1651821910000|2022-05-06 07:25:10|1104.83|1087.73|1104.9|1087.8|1104.9|1087.8|1104.83|1087.73|2
1651821920000|2022-05-06 07:25:20|1104.89|1087.79|1104.9|1087.8|1104.95|1087.85|1104.89|1087.79|11
1651821930000|2022-05-06 07:25:30|1104.95|1087.85|1104.89|1087.79|1104.95|1087.85|1104.89|1087.79|4
1651821940000|2022-05-06 07:25:40|1104.95|1087.85|1105.8|1088.7|1105.8|1088.7|1104.94|1087.84|14
1651821950000|2022-05-06 07:25:50|1105.93|1088.83|1106.44|1089.34|1106.45|1089.35|1105.93|1088.83|10
1651821960000|2022-05-06 07:26:00|1106.46|1089.36|1106.96|1089.86|1106.96|1089.86|1106.46|1089.36|12
1651821970000|2022-05-06 07:26:10|1106.99|1089.89|1107.78|1090.68|1107.82|1090.72|1106.9|1089.8|25
1651821980000|2022-05-06 07:26:20|1108|1090.9|1108.11|1091.01|1108.76|1091.66|1107.99|1090.89|28
1651821990000|2022-05-06 07:26:30|1108.12|1091.02|1107.22|1090.12|1108.17|1091.07|1107.19|1090.09|23
1651822000000|2022-05-06 07:26:40|1107.23|1090.13|1107.65|1090.55|1107.65|1090.55|1107.17|1090.07|10
1651822010000|2022-05-06 07:26:50|1107.66|1090.56|1107.22|1090.12|1107.66|1090.56|1107.22|1090.12|6
1651822020000|2022-05-06 07:27:00|1107.16|1090.06|1107.89|1090.79|1107.9|1090.8|1107.1|1090|15
1651822030000|2022-05-06 07:27:10|1107.82|1090.72|1107.13|1090.03|1107.82|1090.72|1107.12|1090.02|12
1651822040000|2022-05-06 07:27:20|1107.12|1090.02|1106.15|1089.05|1107.14|1090.04|1106.15|1089.05|21
1651822050000|2022-05-06 07:27:30|1106.16|1089.06|1105.98|1088.88|1106.17|1089.07|1105.92|1088.82|16
1651822060000|2022-05-06 07:27:40|1105.97|1088.87|1105.91|1088.81|1105.97|1088.87|1105.89|1088.79|4
1651822070000|2022-05-06 07:27:50|1105.89|1088.79|1106.02|1088.92|1106.02|1088.92|1105.89|1088.79|7
1651822080000|2022-05-06 07:28:00|1106.01|1088.91|1106.03|1088.93|1106.08|1088.98|1106.01|1088.91|10
1651822090000|2022-05-06 07:28:10|1105.99|1088.89|1105.49|1088.39|1106.03|1088.93|1105.47|1088.37|14
1651822100000|2022-05-06 07:28:20|1105.32|1088.22|1104.88|1087.78|1105.32|1088.22|1104.88|1087.78|12
1651822110000|2022-05-06 07:28:30|1104.78|1087.68|1104.77|1087.67|1104.78|1087.68|1104.77|1087.67|2
1651822120000|2022-05-06 07:28:40|1104.85|1087.75|1104.65|1087.55|1104.85|1087.75|1104.54|1087.44|7
1651822130000|2022-05-06 07:28:50|1104.71|1087.61|1104.06|1086.96|1104.71|1087.61|1104.06|1086.96|3
1651822140000|2022-05-06 07:29:00|1104.03|1086.93|1104.1|1087|1104.11|1087.01|1104.03|1086.93|9
1651822150000|2022-05-06 07:29:10|1104.11|1087.01|1104.19|1087.09|1104.64|1087.54|1104.11|1087.01|12
1651822160000|2022-05-06 07:29:20|1104.12|1087.02|1104.04|1086.94|1104.12|1087.02|1104.04|1086.94|7
1651822170000|2022-05-06 07:29:30|1104.06|1086.96|1104.08|1086.98|1104.08|1086.98|1104.06|1086.96|2
1651822180000|2022-05-06 07:29:40|1104.11|1087.01|1104.57|1087.47|1104.74|1087.64|1104.11|1087.01|15
1651822190000|2022-05-06 07:29:50|1104.6|1087.5|1104.16|1087.06|1104.6|1087.5|1104.16|1087.06|11
1651822200000|2022-05-06 07:30:00|1104.07|1086.97|1103.63|1086.53|1104.07|1086.97|1103.62|1086.52|14
1651822210000|2022-05-06 07:30:10|1103.59|1086.49|1103.6|1086.5|1103.8|1086.7|1103.59|1086.49|3
1651822220000|2022-05-06 07:30:20|1103.56|1086.46|1103.41|1086.31|1103.56|1086.46|1103.41|1086.31|5
1651822230000|2022-05-06 07:30:30|1103.4|1086.3|1103.08|1085.98|1103.4|1086.3|1103.08|1085.98|5
1651822240000|2022-05-06 07:30:40|1103.12|1086.02|1102.96|1085.86|1103.15|1086.05|1102.95|1085.85|19
1651822250000|2022-05-06 07:30:50|1102.95|1085.85|1102.13|1085.03|1102.95|1085.85|1102.13|1085.03|17
1651822260000|2022-05-06 07:31:00|1102.09|1084.99|1102.11|1085.01|1102.11|1085.01|1102.01|1084.91|13
1651822270000|2022-05-06 07:31:10|1102.15|1085.05|1102.16|1085.06|1102.21|1085.11|1102.14|1085.04|8
1651822280000|2022-05-06 07:31:20|1102.17|1085.07|1102.52|1085.42|1102.71|1085.61|1102.16|1085.06|12
1651822290000|2022-05-06 07:31:30|1102.62|1085.52|1102.24|1085.14|1102.93|1085.83|1102.17|1085.07|16
1651822300000|2022-05-06 07:31:40|1102.25|1085.15|1103.04|1085.94|1103.09|1085.99|1102.25|1085.15|20
1651822310000|2022-05-06 07:31:50|1103.02|1085.92|1102.24|1085.14|1103.11|1086.01|1102.13|1085.03|21
1651822320000|2022-05-06 07:32:00|1102.35|1085.25|1102.24|1085.14|1102.35|1085.25|1102.18|1085.08|5
1651822330000|2022-05-06 07:32:10|1102.3|1085.2|1102.14|1085.04|1102.3|1085.2|1102.11|1085.01|9
1651822340000|2022-05-06 07:32:20|1102.16|1085.06|1102.99|1085.89|1102.99|1085.89|1102.16|1085.06|16
1651822350000|2022-05-06 07:32:30|1102.98|1085.88|1102.91|1085.81|1103|1085.9|1102.89|1085.79|14
1651822360000|2022-05-06 07:32:40|1102.9|1085.8|1102.92|1085.82|1102.93|1085.83|1102.88|1085.78|12
1651822370000|2022-05-06 07:32:50|1102.86|1085.76|1102.89|1085.79|1102.89|1085.79|1102.83|1085.73|4
1651822380000|2022-05-06 07:33:00|1102.9|1085.8|1102.71|1085.61|1102.94|1085.84|1102.71|1085.61|5
1651822390000|2022-05-06 07:33:10|1102.79|1085.69|1102.3|1085.2|1102.87|1085.77|1102.26|1085.16|17
1651822400000|2022-05-06 07:33:20|1102.31|1085.21|1102.16|1085.06|1102.31|1085.21|1102.12|1085.02|12
1651822410000|2022-05-06 07:33:30|1102.17|1085.07|1102.71|1085.61|1102.71|1085.61|1102.14|1085.04|12
1651822420000|2022-05-06 07:33:40|1102.72|1085.62|1102.72|1085.62|1102.72|1085.62|1102.54|1085.44|19
1651822430000|2022-05-06 07:33:50|1102.73|1085.63|1102.65|1085.55|1102.87|1085.77|1102.53|1085.43|16
1651822440000|2022-05-06 07:34:00|1102.67|1085.57|1102.66|1085.56|1102.88|1085.78|1102.58|1085.48|16
1651822450000|2022-05-06 07:34:10|1102.65|1085.55|1102.65|1085.55|1102.66|1085.56|1102.57|1085.47|12
1651822460000|2022-05-06 07:34:20|1102.8|1085.7|1102.04|1084.94|1102.8|1085.7|1102.04|1084.94|12
1651822470000|2022-05-06 07:34:30|1102.02|1084.92|1102.05|1084.95|1102.05|1084.95|1102.02|1084.92|8
1651822480000|2022-05-06 07:34:40|1102.03|1084.93|1101.95|1084.85|1102.05|1084.95|1101.93|1084.83|5
1651822490000|2022-05-06 07:34:50|1101.94|1084.84|1101.95|1084.85|1101.95|1084.85|1101.94|1084.84|4
1651822500000|2022-05-06 07:35:00|1102.03|1084.93|1102.08|1084.98|1102.08|1084.98|1101.96|1084.86|5
1651822510000|2022-05-06 07:35:10|1102.06|1084.96|1102.02|1084.92|1102.06|1084.96|1102|1084.9|4
1651822520000|2022-05-06 07:35:20|1102.03|1084.93|1102|1084.9|1102.04|1084.94|1101.99|1084.89|9
1651822530000|2022-05-06 07:35:30|1101.83|1084.73|1101.74|1084.64|1101.83|1084.73|1101.07|1083.97|19
1651822540000|2022-05-06 07:35:40|1101.73|1084.63|1100.31|1083.21|1101.78|1084.68|1100.06|1082.96|26
1651822550000|2022-05-06 07:35:50|1100.14|1083.04|1099.51|1082.41|1100.94|1083.84|1099.51|1082.41|38
1651822560000|2022-05-06 07:36:00|1099.42|1082.32|1098.49|1081.39|1099.48|1082.38|1098.49|1081.39|26
1651822570000|2022-05-06 07:36:10|1098.39|1081.29|1098.36|1081.26|1098.39|1081.29|1098.29|1081.19|7
1651822580000|2022-05-06 07:36:20|1098.34|1081.24|1096.92|1079.82|1098.34|1081.24|1096.92|1079.82|16
1651822590000|2022-05-06 07:36:30|1096.87|1079.77|1095.47|1078.37|1096.95|1079.85|1095.27|1078.17|32
1651822600000|2022-05-06 07:36:40|1095.45|1078.35|1093.59|1076.49|1095.45|1078.35|1093.55|1076.45|18
1651822610000|2022-05-06 07:36:50|1093.77|1076.67|1093.71|1076.61|1093.77|1076.67|1092.8|1075.7|13
1651822620000|2022-05-06 07:37:00|1093.51|1076.41|1094.34|1077.24|1094.38|1077.28|1093.49|1076.39|27
1651822630000|2022-05-06 07:37:10|1094.2|1077.1|1092.25|1075.15|1094.21|1077.11|1092.25|1075.15|23
1651822640000|2022-05-06 07:37:20|1092.22|1075.12|1093.29|1076.19|1093.31|1076.21|1092.22|1075.12|25
1651822650000|2022-05-06 07:37:30|1093.27|1076.17|1094.06|1076.96|1094.16|1077.06|1093.26|1076.16|15
1651822660000|2022-05-06 07:37:40|1094.17|1077.07|1094.04|1076.94|1094.33|1077.23|1093.98|1076.88|25
1651822670000|2022-05-06 07:37:50|1093.95|1076.85|1093.57|1076.47|1094.04|1076.94|1093.29|1076.19|28
1651822680000|2022-05-06 07:38:00|1093.69|1076.59|1094.06|1076.96|1094.07|1076.97|1093.59|1076.49|26
1651822690000|2022-05-06 07:38:10|1094.05|1076.95|1093.98|1076.88|1094.05|1076.95|1093.86|1076.76|17
1651822700000|2022-05-06 07:38:20|1094|1076.9|1094.03|1076.93|1094.04|1076.94|1093.8|1076.7|14
1651822710000|2022-05-06 07:38:30|1094.02|1076.92|1093.47|1076.37|1094.04|1076.94|1093.43|1076.33|19
1651822720000|2022-05-06 07:38:40|1093.4|1076.3|1092.75|1075.65|1093.4|1076.3|1092.67|1075.57|15
1651822730000|2022-05-06 07:38:50|1092.78|1075.68|1091.14|1074.04|1092.78|1075.68|1091.12|1074.02|20
1651822740000|2022-05-06 07:39:00|1091.13|1074.03|1089.71|1072.61|1091.13|1074.03|1089.71|1072.61|16
1651822750000|2022-05-06 07:39:10|1090.02|1072.92|1087.86|1070.76|1090.53|1073.43|1087.86|1070.76|27
1651822760000|2022-05-06 07:39:20|1087.9|1070.8|1085.83|1068.73|1087.91|1070.81|1085.53|1068.43|16
1651822770000|2022-05-06 07:39:30|1084.96|1067.86|1084.58|1067.48|1084.97|1067.87|1083.91|1066.81|31
1651822780000|2022-05-06 07:39:40|1084.9|1067.8|1084.86|1067.76|1085.24|1068.14|1084.82|1067.72|28
1651822790000|2022-05-06 07:39:50|1084.87|1067.77|1084.72|1067.62|1084.87|1067.77|1083.75|1066.65|22
1651822800000|2022-05-06 07:40:00|1084.74|1067.64|1083.89|1066.79|1085.05|1067.95|1083.89|1066.79|27
1651822810000|2022-05-06 07:40:10|1083.87|1066.77|1082.77|1065.67|1084.1|1067|1082.77|1065.67|18
1651822820000|2022-05-06 07:40:20|1082.76|1065.66|1080.48|1063.38|1082.76|1065.66|1080.35|1063.25|29
1651822830000|2022-05-06 07:40:30|1080.52|1063.42|1078.1|1061|1080.87|1063.77|1078.1|1061|32
1651822840000|2022-05-06 07:40:40|1077.18|1060.08|1078.08|1060.98|1078.22|1061.12|1076.61|1059.51|28
1651822850000|2022-05-06 07:40:50|1078.51|1061.41|1079.49|1062.39|1079.88|1062.78|1078.42|1061.32|35
1651822860000|2022-05-06 07:41:00|1079.52|1062.42|1078.78|1061.68|1079.68|1062.58|1078.78|1061.68|23
1651822870000|2022-05-06 07:41:10|1078.64|1061.54|1077.27|1060.17|1078.88|1061.78|1077.11|1060.01|29
1651822880000|2022-05-06 07:41:20|1077.28|1060.18|1074.88|1057.78|1077.31|1060.21|1074.88|1057.78|21
1651822890000|2022-05-06 07:41:30|1074.86|1057.76|1075.67|1058.57|1075.67|1058.57|1073.67|1056.57|21
1651822900000|2022-05-06 07:41:40|1075.93|1058.83|1075.71|1058.61|1077.04|1059.94|1075.71|1058.61|26
1651822910000|2022-05-06 07:41:50|1075.46|1058.36|1075.37|1058.27|1076.06|1058.96|1075.25|1058.15|27
1651822920000|2022-05-06 07:42:00|1075.75|1058.65|1077.25|1060.15|1077.25|1060.15|1075.35|1058.25|32
1651822930000|2022-05-06 07:42:10|1077.28|1060.18|1077.1|1060|1077.62|1060.52|1076.73|1059.63|25
1651822940000|2022-05-06 07:42:20|1077.12|1060.02|1077.56|1060.46|1078.58|1061.48|1077.12|1060.02|31
1651822950000|2022-05-06 07:42:30|1077.61|1060.51|1076.01|1058.91|1077.68|1060.58|1075.97|1058.87|19
1651822960000|2022-05-06 07:42:40|1076.16|1059.06|1075.15|1058.05|1076.41|1059.31|1075.11|1058.01|27
1651822970000|2022-05-06 07:42:50|1075.04|1057.94|1075.38|1058.28|1075.97|1058.87|1074.44|1057.34|26
1651822980000|2022-05-06 07:43:00|1075.39|1058.29|1077.59|1060.49|1077.59|1060.49|1075.39|1058.29|30
1651822990000|2022-05-06 07:43:10|1077.58|1060.48|1076.95|1059.85|1077.71|1060.61|1076.92|1059.82|26
1651823000000|2022-05-06 07:43:20|1076.77|1059.67|1075.27|1058.17|1076.77|1059.67|1075.27|1058.17|23
1651823010000|2022-05-06 07:43:30|1075.28|1058.18|1076.65|1059.55|1076.75|1059.65|1075.28|1058.18|22
1651823020000|2022-05-06 07:43:40|1076.62|1059.52|1076.82|1059.72|1076.99|1059.89|1076.61|1059.51|25
1651823030000|2022-05-06 07:43:50|1076.84|1059.74|1075.69|1058.59|1077.02|1059.92|1074.85|1057.75|23
1651823040000|2022-05-06 07:44:00|1075.61|1058.51|1076.15|1059.05|1076.39|1059.29|1075.49|1058.39|26
1651823050000|2022-05-06 07:44:10|1076.17|1059.07|1077.3|1060.2|1077.8|1060.7|1076.15|1059.05|25
1651823060000|2022-05-06 07:44:20|1077.39|1060.29|1076.85|1059.75|1077.45|1060.35|1076.85|1059.75|27
1651823070000|2022-05-06 07:44:30|1076.88|1059.78|1076.8|1059.7|1077|1059.9|1076.74|1059.64|21
1651823080000|2022-05-06 07:44:40|1076.83|1059.73|1076.05|1058.95|1076.88|1059.78|1076.04|1058.94|23
1651823090000|2022-05-06 07:44:50|1076.11|1059.01|1076.01|1058.91|1076.94|1059.84|1076.01|1058.91|18
1651823100000|2022-05-06 07:45:00|1076.05|1058.95|1076.24|1059.14|1076.27|1059.17|1075.44|1058.34|28
1651823110000|2022-05-06 07:45:10|1076.03|1058.93|1076.04|1058.94|1076.14|1059.04|1075.67|1058.57|15
1651823120000|2022-05-06 07:45:20|1076.21|1059.11|1074.65|1057.55|1076.21|1059.11|1074.65|1057.55|18
1651823130000|2022-05-06 07:45:30|1074.67|1057.57|1074.22|1057.12|1074.73|1057.63|1074.15|1057.05|23
1651823140000|2022-05-06 07:45:40|1074.24|1057.14|1073.98|1056.88|1074.24|1057.14|1073.57|1056.47|22
1651823150000|2022-05-06 07:45:50|1074.01|1056.91|1074.77|1057.67|1074.77|1057.67|1073.99|1056.89|20
1651823160000|2022-05-06 07:46:00|1074.68|1057.58|1076.14|1059.04|1076.21|1059.11|1074.68|1057.58|30
1651823170000|2022-05-06 07:46:10|1076.32|1059.22|1075.36|1058.26|1077.37|1060.27|1075.3|1058.2|35
1651823180000|2022-05-06 07:46:20|1075.02|1057.92|1075.11|1058.01|1075.21|1058.11|1074.83|1057.73|26
1651823190000|2022-05-06 07:46:30|1075.01|1057.91|1075.68|1058.58|1075.71|1058.61|1075.01|1057.91|15
1651823200000|2022-05-06 07:46:40|1075.69|1058.59|1075.55|1058.45|1075.69|1058.59|1075.05|1057.95|16
1651823210000|2022-05-06 07:46:50|1075.57|1058.47|1075.95|1058.85|1076.03|1058.93|1075.57|1058.47|17
1651823220000|2022-05-06 07:47:00|1075.96|1058.86|1076.01|1058.91|1076.01|1058.91|1075.64|1058.54|20
1651823230000|2022-05-06 07:47:10|1076.02|1058.92|1075.9|1058.8|1076.12|1059.02|1075.9|1058.8|18
1651823240000|2022-05-06 07:47:20|1075.91|1058.81|1076.52|1059.42|1076.52|1059.42|1075.91|1058.81|14
1651823250000|2022-05-06 07:47:30|1076.54|1059.44|1076.67|1059.57|1076.71|1059.61|1076.25|1059.15|19
1651823260000|2022-05-06 07:47:40|1076.68|1059.58|1076.38|1059.28|1076.68|1059.58|1075.96|1058.86|22
1651823270000|2022-05-06 07:47:50|1076.46|1059.36|1076.43|1059.33|1076.58|1059.48|1076.09|1058.99|27
1651823280000|2022-05-06 07:48:00|1076.46|1059.36|1077.54|1060.44|1077.55|1060.45|1076.46|1059.36|29
1651823290000|2022-05-06 07:48:10|1077.55|1060.45|1077.91|1060.81|1078.28|1061.18|1077.55|1060.45|19
1651823300000|2022-05-06 07:48:20|1077.92|1060.82|1080.32|1063.22|1080.39|1063.29|1077.92|1060.82|27
1651823310000|2022-05-06 07:48:30|1080.4|1063.3|1083.32|1066.22|1083.44|1066.34|1080.4|1063.3|32
1651823320000|2022-05-06 07:48:40|1083.44|1066.34|1083.82|1066.72|1084.44|1067.34|1083.23|1066.13|29
1651823330000|2022-05-06 07:48:50|1083.89|1066.79|1083.74|1066.64|1084.06|1066.96|1082.79|1065.69|18
1651823340000|2022-05-06 07:49:00|1083.77|1066.67|1086.17|1069.07|1086.17|1069.07|1083.77|1066.67|30
1651823350000|2022-05-06 07:49:10|1086.12|1069.02|1086.12|1069.02|1086.51|1069.41|1084.85|1067.75|31
1651823360000|2022-05-06 07:49:20|1085.81|1068.71|1086.91|1069.81|1086.91|1069.81|1085.76|1068.66|26
1651823370000|2022-05-06 07:49:30|1087|1069.9|1088.56|1071.46|1088.96|1071.86|1087|1069.9|31
1651823380000|2022-05-06 07:49:40|1089.02|1071.92|1088.11|1071.01|1089.02|1071.92|1087.85|1070.75|31
1651823390000|2022-05-06 07:49:50|1088.24|1071.14|1086.74|1069.64|1088.46|1071.36|1086.67|1069.57|30
1651823400000|2022-05-06 07:50:00|1086.67|1069.57|1087.87|1070.77|1087.87|1070.77|1086.6|1069.5|23
1651823410000|2022-05-06 07:50:10|1087.91|1070.81|1086.95|1069.85|1087.94|1070.84|1086.95|1069.85|15
1651823420000|2022-05-06 07:50:20|1086.84|1069.74|1087.78|1070.68|1087.78|1070.68|1086.84|1069.74|22
1651823430000|2022-05-06 07:50:30|1087.86|1070.76|1088.68|1071.58|1088.68|1071.58|1087.69|1070.59|25
1651823440000|2022-05-06 07:50:40|1088.69|1071.59|1090.02|1072.92|1090.52|1073.42|1088.69|1071.59|22
1651823450000|2022-05-06 07:50:50|1090.04|1072.94|1091.13|1074.03|1091.55|1074.45|1090.04|1072.94|31
1651823460000|2022-05-06 07:51:00|1090.82|1073.72|1090.96|1073.86|1091.46|1074.36|1090.8|1073.7|27
1651823470000|2022-05-06 07:51:10|1090.97|1073.87|1089.65|1072.55|1091.06|1073.96|1089.65|1072.55|16
1651823480000|2022-05-06 07:51:20|1089.33|1072.23|1088.35|1071.25|1089.59|1072.49|1087.99|1070.89|30
1651823490000|2022-05-06 07:51:30|1088.52|1071.42|1088.02|1070.92|1088.81|1071.71|1087.89|1070.79|27
1651823500000|2022-05-06 07:51:40|1087.66|1070.56|1088|1070.9|1088.03|1070.93|1087.59|1070.49|16
1651823510000|2022-05-06 07:51:50|1088.02|1070.92|1087.99|1070.89|1088.64|1071.54|1087.94|1070.84|30
1651823520000|2022-05-06 07:52:00|1088.01|1070.91|1088.47|1071.37|1088.47|1071.37|1088.01|1070.91|16
1651823530000|2022-05-06 07:52:10|1088.39|1071.29|1086.64|1069.54|1088.39|1071.29|1086.64|1069.54|20
1651823540000|2022-05-06 07:52:20|1086.67|1069.57|1087.24|1070.14|1087.29|1070.19|1086.41|1069.31|24
1651823550000|2022-05-06 07:52:30|1087.15|1070.05|1087.03|1069.93|1087.24|1070.14|1087.03|1069.93|10
1651823560000|2022-05-06 07:52:40|1087.08|1069.98|1087.41|1070.31|1087.54|1070.44|1086.86|1069.76|28
1651823570000|2022-05-06 07:52:50|1087.62|1070.52|1087.85|1070.75|1087.9|1070.8|1087.62|1070.52|15
1651823580000|2022-05-06 07:53:00|1087.86|1070.76|1088.93|1071.83|1088.94|1071.84|1087.81|1070.71|29
1651823590000|2022-05-06 07:53:10|1088.98|1071.88|1090.24|1073.14|1090.24|1073.14|1088.81|1071.71|23
1651823600000|2022-05-06 07:53:20|1090.39|1073.29|1090.58|1073.48|1090.99|1073.89|1090.35|1073.25|23
1651823610000|2022-05-06 07:53:30|1090.59|1073.49|1090.69|1073.59|1090.72|1073.62|1090.59|1073.49|13
1651823620000|2022-05-06 07:53:40|1090.7|1073.6|1091.48|1074.38|1092.14|1075.04|1089.88|1072.78|29
1651823630000|2022-05-06 07:53:50|1091.81|1074.71|1093.04|1075.94|1093.13|1076.03|1091.81|1074.71|34
1651823640000|2022-05-06 07:54:00|1093.45|1076.35|1095.33|1078.23|1095.45|1078.35|1093.19|1076.09|35
1651823650000|2022-05-06 07:54:10|1095.31|1078.21|1094.46|1077.36|1095.77|1078.67|1094.29|1077.19|24
1651823660000|2022-05-06 07:54:20|1094.38|1077.28|1094.09|1076.99|1094.38|1077.28|1093.78|1076.68|16
1651823670000|2022-05-06 07:54:30|1094.1|1077|1094.16|1077.06|1094.26|1077.16|1093.95|1076.85|26
1651823680000|2022-05-06 07:54:40|1094.17|1077.07|1094.04|1076.94|1094.28|1077.18|1093.93|1076.83|21
1651823690000|2022-05-06 07:54:50|1094.14|1077.04|1094.29|1077.19|1094.75|1077.65|1094.11|1077.01|16
1651823700000|2022-05-06 07:55:00|1094.28|1077.18|1094.96|1077.86|1094.96|1077.86|1094.28|1077.18|25
1651823710000|2022-05-06 07:55:10|1094.97|1077.87|1096.06|1078.96|1096.06|1078.96|1094.87|1077.77|22
1651823720000|2022-05-06 07:55:20|1096.12|1079.02|1096.23|1079.13|1096.38|1079.28|1095.69|1078.59|25
1651823730000|2022-05-06 07:55:30|1095.97|1078.87|1097.12|1080.02|1097.12|1080.02|1095.96|1078.86|27
1651823740000|2022-05-06 07:55:40|1097.21|1080.11|1096.82|1079.72|1097.63|1080.53|1096.7|1079.6|23
1651823750000|2022-05-06 07:55:50|1096.88|1079.78|1096.4|1079.3|1096.88|1079.78|1095.83|1078.73|30
1651823760000|2022-05-06 07:56:00|1096.43|1079.33|1096.5|1079.4|1096.56|1079.46|1096.07|1078.97|19
1651823770000|2022-05-06 07:56:10|1096.77|1079.67|1097.01|1079.91|1097.86|1080.76|1096.77|1079.67|34
1651823780000|2022-05-06 07:56:20|1097.1|1080|1097.63|1080.53|1097.78|1080.68|1097.1|1080|19
1651823790000|2022-05-06 07:56:30|1097.64|1080.54|1096.52|1079.42|1097.95|1080.85|1096.49|1079.39|29
1651823800000|2022-05-06 07:56:40|1096.63|1079.53|1095.04|1077.94|1096.66|1079.56|1094.97|1077.87|29
1651823810000|2022-05-06 07:56:50|1095.14|1078.04|1094.18|1077.08|1095.21|1078.11|1094.17|1077.07|25
1651823820000|2022-05-06 07:57:00|1094.19|1077.09|1094.17|1077.07|1094.2|1077.1|1094.02|1076.92|6
1651823830000|2022-05-06 07:57:10|1094.19|1077.09|1094.59|1077.49|1094.59|1077.49|1094.04|1076.94|19
1651823840000|2022-05-06 07:57:20|1094.65|1077.55|1093.89|1076.79|1094.69|1077.59|1093.81|1076.71|24
1651823850000|2022-05-06 07:57:30|1093.9|1076.8|1094.62|1077.52|1094.62|1077.52|1093.87|1076.77|20
1651823860000|2022-05-06 07:57:40|1094.64|1077.54|1092.33|1075.23|1094.64|1077.54|1092.33|1075.23|25
1651823870000|2022-05-06 07:57:50|1092.49|1075.39|1092.44|1075.34|1092.54|1075.44|1092.34|1075.24|11
1651823880000|2022-05-06 07:58:00|1092.46|1075.36|1092.72|1075.62|1092.88|1075.78|1092.45|1075.35|18
1651823890000|2022-05-06 07:58:10|1092.69|1075.59|1092.35|1075.25|1092.71|1075.61|1092.35|1075.25|19
1651823900000|2022-05-06 07:58:20|1092.21|1075.11|1091.63|1074.53|1092.21|1075.11|1091.13|1074.03|31
1651823910000|2022-05-06 07:58:30|1091.55|1074.45|1092.07|1074.97|1092.31|1075.21|1091.55|1074.45|14
1651823920000|2022-05-06 07:58:40|1092.09|1074.99|1092.39|1075.29|1092.61|1075.51|1092.06|1074.96|16
1651823930000|2022-05-06 07:58:50|1092.37|1075.27|1091.87|1074.77|1092.73|1075.63|1091.87|1074.77|24
1651823940000|2022-05-06 07:59:00|1091.85|1074.75|1091.37|1074.27|1091.85|1074.75|1091.11|1074.01|19
1651823950000|2022-05-06 07:59:10|1091.42|1074.32|1091.48|1074.38|1091.52|1074.42|1091.42|1074.32|9
1651823960000|2022-05-06 07:59:20|1091.51|1074.41|1091.42|1074.32|1091.51|1074.41|1091.4|1074.3|9
1651823970000|2022-05-06 07:59:30|1091.5|1074.4|1091.5|1074.4|1091.5|1074.4|1091.5|1074.4|1
1651823980000|2022-05-06 07:59:40|1091.52|1074.42|1091.4|1074.3|1091.52|1074.42|1091.08|1073.98|10
1651823990000|2022-05-06 07:59:50|1091.41|1074.31|1091.5|1074.4|1091.52|1074.42|1091.41|1074.31|19
1651824000000|2022-05-06 08:00:00|1091.46|1074.36|1090.97|1073.87|1091.46|1074.36|1090.97|1073.87|16
1651824010000|2022-05-06 08:00:10|1091.07|1073.97|1091.07|1073.97|1091.07|1073.97|1090.97|1073.87|13
1651824020000|2022-05-06 08:00:20|1091.03|1073.93|1090.31|1073.21|1091.06|1073.96|1090.31|1073.21|16
1651824030000|2022-05-06 08:00:30|1090.26|1073.16|1089.08|1071.98|1090.26|1073.16|1089.01|1071.91|21
1651824040000|2022-05-06 08:00:40|1089.12|1072.02|1088.04|1070.94|1089.14|1072.04|1088.04|1070.94|24
1651824050000|2022-05-06 08:00:50|1088.08|1070.98|1087.81|1070.71|1088.12|1071.02|1087.13|1070.03|32
1651824060000|2022-05-06 08:01:00|1087.83|1070.73|1088.91|1071.81|1088.91|1071.81|1087.83|1070.73|15
1651824070000|2022-05-06 08:01:10|1088.92|1071.82|1088.63|1071.53|1089.02|1071.92|1088.63|1071.53|14
1651824080000|2022-05-06 08:01:20|1088.62|1071.52|1087.95|1070.85|1088.63|1071.53|1087.9|1070.8|12
1651824090000|2022-05-06 08:01:30|1087.96|1070.86|1088.49|1071.39|1088.49|1071.39|1087.3|1070.2|30
1651824100000|2022-05-06 08:01:40|1088.5|1071.4|1088.81|1071.71|1088.81|1071.71|1088.25|1071.15|19
1651824110000|2022-05-06 08:01:50|1088.82|1071.72|1089.87|1072.77|1089.87|1072.77|1088.82|1071.72|11
1651824120000|2022-05-06 08:02:00|1089.88|1072.78|1089.99|1072.89|1090|1072.9|1088.99|1071.89|16
1651824130000|2022-05-06 08:02:10|1089.86|1072.76|1089.22|1072.12|1089.88|1072.78|1089|1071.9|16
1651824140000|2022-05-06 08:02:20|1089.23|1072.13|1088.68|1071.58|1089.23|1072.13|1088.68|1071.58|5
1651824150000|2022-05-06 08:02:30|1088.76|1071.66|1088|1070.9|1088.79|1071.69|1088|1070.9|9
1651824160000|2022-05-06 08:02:40|1087.99|1070.89|1087.59|1070.49|1087.99|1070.89|1087.52|1070.42|23
1651824170000|2022-05-06 08:02:50|1087.61|1070.51|1087.98|1070.88|1088.4|1071.3|1087.55|1070.45|24
1651824180000|2022-05-06 08:03:00|1087.99|1070.89|1087.01|1069.91|1088.3|1071.2|1087.01|1069.91|27
1651824190000|2022-05-06 08:03:10|1087|1069.9|1087.83|1070.73|1087.83|1070.73|1086.99|1069.89|29
1651824200000|2022-05-06 08:03:20|1087.78|1070.68|1087.96|1070.86|1087.97|1070.87|1087.78|1070.68|10
1651824210000|2022-05-06 08:03:30|1087.77|1070.67|1088.64|1071.54|1088.64|1071.54|1087.77|1070.67|22
1651824220000|2022-05-06 08:03:40|1088.76|1071.66|1088.66|1071.56|1088.96|1071.86|1088.3|1071.2|26
1651824230000|2022-05-06 08:03:50|1088.74|1071.64|1089.05|1071.95|1089.05|1071.95|1088.66|1071.56|14
1651824240000|2022-05-06 08:04:00|1089.13|1072.03|1090.15|1073.05|1090.32|1073.22|1089.11|1072.01|26
1651824250000|2022-05-06 08:04:10|1090.16|1073.06|1089.98|1072.88|1090.16|1073.06|1089.79|1072.69|13
1651824260000|2022-05-06 08:04:20|1089.95|1072.85|1089.82|1072.72|1090.11|1073.01|1089.82|1072.72|12
1651824270000|2022-05-06 08:04:30|1089.42|1072.32|1089.99|1072.89|1090.02|1072.92|1089.27|1072.17|29
1651824280000|2022-05-06 08:04:40|1089.88|1072.78|1089.83|1072.73|1089.99|1072.89|1089.83|1072.73|12
1651824290000|2022-05-06 08:04:50|1089.8|1072.7|1090.1|1073|1090.49|1073.39|1089.8|1072.7|16
1651824300000|2022-05-06 08:05:00|1090.11|1073.01|1089.48|1072.38|1090.15|1073.05|1089.46|1072.36|14
1651824310000|2022-05-06 08:05:10|1089.4|1072.3|1089.47|1072.37|1089.83|1072.73|1089.27|1072.17|15
1651824320000|2022-05-06 08:05:20|1089.55|1072.45|1089.78|1072.68|1089.78|1072.68|1089.34|1072.24|9
1651824330000|2022-05-06 08:05:30|1089.76|1072.66|1089.4|1072.3|1089.76|1072.66|1089.39|1072.29|10
1651824340000|2022-05-06 08:05:40|1089.31|1072.21|1089.29|1072.19|1089.31|1072.21|1089.29|1072.19|2
1651824350000|2022-05-06 08:05:50|1089.28|1072.18|1088.84|1071.74|1089.28|1072.18|1088.84|1071.74|5
1651824360000|2022-05-06 08:06:00|1088.85|1071.75|1089.71|1072.61|1089.71|1072.61|1088.84|1071.74|19
1651824370000|2022-05-06 08:06:10|1089.74|1072.64|1090.43|1073.33|1090.75|1073.65|1089.74|1072.64|22
1651824380000|2022-05-06 08:06:20|1090.45|1073.35|1090.69|1073.59|1090.93|1073.83|1090.45|1073.35|20
1651824390000|2022-05-06 08:06:30|1090.7|1073.6|1093.04|1075.94|1093.04|1075.94|1090.7|1073.6|33
1651824400000|2022-05-06 08:06:40|1093.16|1076.06|1093.29|1076.19|1093.37|1076.27|1092.94|1075.84|26
1651824410000|2022-05-06 08:06:50|1093.31|1076.21|1093.55|1076.45|1093.55|1076.45|1093.11|1076.01|31
1651824420000|2022-05-06 08:07:00|1093.57|1076.47|1095.91|1078.81|1096.04|1078.94|1093.57|1076.47|29
1651824430000|2022-05-06 08:07:10|1095.93|1078.83|1096.84|1079.74|1097.03|1079.93|1095.56|1078.46|31
1651824440000|2022-05-06 08:07:20|1096.83|1079.73|1097.12|1080.02|1097.24|1080.14|1096.05|1078.95|30
1651824450000|2022-05-06 08:07:30|1097.07|1079.97|1099.17|1082.07|1099.17|1082.07|1097.07|1079.97|30
1651824460000|2022-05-06 08:07:40|1099.21|1082.11|1099.41|1082.31|1099.8|1082.7|1099.21|1082.11|29
1651824470000|2022-05-06 08:07:50|1099.43|1082.33|1099.02|1081.92|1099.88|1082.78|1099.02|1081.92|29
1651824480000|2022-05-06 08:08:00|1099|1081.9|1098.42|1081.32|1099|1081.9|1098.01|1080.91|29
1651824490000|2022-05-06 08:08:10|1098.58|1081.48|1099.71|1082.61|1099.71|1082.61|1098.57|1081.47|21
1651824500000|2022-05-06 08:08:20|1099.65|1082.55|1099.05|1081.95|1099.71|1082.61|1099.05|1081.95|16
1651824510000|2022-05-06 08:08:30|1099.07|1081.97|1099.07|1081.97|1099.31|1082.21|1099.02|1081.92|18
1651824520000|2022-05-06 08:08:40|1098.96|1081.86|1097.19|1080.09|1098.96|1081.86|1097.19|1080.09|32
1651824530000|2022-05-06 08:08:50|1097.17|1080.07|1097.07|1079.97|1097.61|1080.51|1097.07|1079.97|23
1651824540000|2022-05-06 08:09:00|1097.08|1079.98|1097.06|1079.96|1097.15|1080.05|1097.06|1079.96|10
1651824550000|2022-05-06 08:09:10|1097.02|1079.92|1096.05|1078.95|1097.08|1079.98|1096.04|1078.94|19
1651824560000|2022-05-06 08:09:20|1096.04|1078.94|1095.77|1078.67|1096.04|1078.94|1095.02|1077.92|30
1651824570000|2022-05-06 08:09:30|1095.78|1078.68|1096.39|1079.29|1096.39|1079.29|1095.78|1078.68|27
1651824580000|2022-05-06 08:09:40|1096.28|1079.18|1096|1078.9|1096.61|1079.51|1096|1078.9|20
1651824590000|2022-05-06 08:09:50|1096.34|1079.24|1095.85|1078.75|1096.39|1079.29|1095.81|1078.71|25
1651824600000|2022-05-06 08:10:00|1095.76|1078.66|1096.42|1079.32|1096.44|1079.34|1095.59|1078.49|25
1651824610000|2022-05-06 08:10:10|1096.33|1079.23|1095.23|1078.13|1096.33|1079.23|1095.15|1078.05|25
1651824620000|2022-05-06 08:10:20|1095.21|1078.11|1095.85|1078.75|1095.99|1078.89|1094.98|1077.88|20
1651824630000|2022-05-06 08:10:30|1095.98|1078.88|1095.69|1078.59|1095.98|1078.88|1095.45|1078.35|18
1651824640000|2022-05-06 08:10:40|1095.71|1078.61|1095.78|1078.68|1095.79|1078.69|1095.46|1078.36|22
1651824650000|2022-05-06 08:10:50|1095.91|1078.81|1095.83|1078.73|1095.98|1078.88|1095.83|1078.73|10
1651824660000|2022-05-06 08:11:00|1095.75|1078.65|1095.32|1078.22|1095.75|1078.65|1095.22|1078.12|17
1651824670000|2022-05-06 08:11:10|1095.29|1078.19|1095.96|1078.86|1095.96|1078.86|1095.29|1078.19|15
1651824680000|2022-05-06 08:11:20|1096|1078.9|1096.16|1079.06|1096.54|1079.44|1096|1078.9|24
1651824690000|2022-05-06 08:11:30|1096.11|1079.01|1096.08|1078.98|1096.19|1079.09|1096.07|1078.97|5
1651824700000|2022-05-06 08:11:40|1096.09|1078.99|1096.11|1079.01|1096.12|1079.02|1096.09|1078.99|5
1651824710000|2022-05-06 08:11:50|1096.01|1078.91|1096.01|1078.91|1096.01|1078.91|1096.01|1078.91|1
1651824720000|2022-05-06 08:12:00|1096.02|1078.92|1096.01|1078.91|1096.02|1078.92|1096.01|1078.91|4
1651824730000|2022-05-06 08:12:10|1096.04|1078.94|1096.04|1078.94|1096.04|1078.94|1096.04|1078.94|1
1651824740000|2022-05-06 08:12:20|1096.05|1078.95|1096.12|1079.02|1096.68|1079.58|1096.05|1078.95|22
1651824750000|2022-05-06 08:12:30|1096.1|1079|1096.15|1079.05|1096.23|1079.13|1096.06|1078.96|15
1651824760000|2022-05-06 08:12:40|1096.14|1079.04|1095.94|1078.84|1096.14|1079.04|1095.94|1078.84|5
1651824770000|2022-05-06 08:12:50|1095.99|1078.89|1095.08|1077.98|1096.02|1078.92|1095.06|1077.96|28
1651824780000|2022-05-06 08:13:00|1095.02|1077.92|1094.04|1076.94|1095.02|1077.92|1094.04|1076.94|25
1651824790000|2022-05-06 08:13:10|1094.07|1076.97|1093.2|1076.1|1094.09|1076.99|1093.2|1076.1|18
1651824800000|2022-05-06 08:13:20|1093.09|1075.99|1093.09|1075.99|1093.1|1076|1093.09|1075.99|5
1651824810000|2022-05-06 08:13:30|1093.1|1076|1093.78|1076.68|1093.94|1076.84|1093.1|1076|27
1651824820000|2022-05-06 08:13:40|1093.34|1076.24|1092.95|1075.85|1093.38|1076.28|1092.85|1075.75|25
1651824830000|2022-05-06 08:13:50|1092.94|1075.84|1091.96|1074.86|1093.18|1076.08|1091.96|1074.86|27
1651824840000|2022-05-06 08:14:00|1091.88|1074.78|1091.83|1074.73|1092.19|1075.09|1091.78|1074.68|23
1651824850000|2022-05-06 08:14:10|1092|1074.9|1091.98|1074.88|1092.53|1075.43|1091.93|1074.83|21
1651824860000|2022-05-06 08:14:20|1091.96|1074.86|1092.65|1075.55|1092.65|1075.55|1091.96|1074.86|16
1651824870000|2022-05-06 08:14:30|1092.7|1075.6|1092.23|1075.13|1092.9|1075.8|1092.19|1075.09|21
1651824880000|2022-05-06 08:14:40|1092.12|1075.02|1092|1074.9|1092.12|1075.02|1091.97|1074.87|9
1651824890000|2022-05-06 08:14:50|1091.93|1074.83|1091.48|1074.38|1091.96|1074.86|1091.43|1074.33|7
1651824900000|2022-05-06 08:15:00|1091.45|1074.35|1091.86|1074.76|1091.87|1074.77|1091.05|1073.95|23
1651824910000|2022-05-06 08:15:10|1091.92|1074.82|1092.75|1075.65|1092.79|1075.69|1091.86|1074.76|27
1651824920000|2022-05-06 08:15:20|1092.79|1075.69|1092.12|1075.02|1092.79|1075.69|1092.06|1074.96|15
1651824930000|2022-05-06 08:15:30|1092.11|1075.01|1091.61|1074.51|1092.14|1075.04|1091.61|1074.51|16
1651824940000|2022-05-06 08:15:40|1091.6|1074.5|1091.07|1073.97|1091.69|1074.59|1091.07|1073.97|18
1651824950000|2022-05-06 08:15:50|1091.06|1073.96|1091.17|1074.07|1091.17|1074.07|1091.06|1073.96|6
1651824960000|2022-05-06 08:16:00|1091.12|1074.02|1090.21|1073.11|1091.12|1074.02|1090.18|1073.08|16
1651824970000|2022-05-06 08:16:10|1090.17|1073.07|1090.04|1072.94|1090.18|1073.08|1090.03|1072.93|11
1651824980000|2022-05-06 08:16:20|1089.88|1072.78|1089.42|1072.32|1089.88|1072.78|1089.41|1072.31|14
1651824990000|2022-05-06 08:16:30|1089.41|1072.31|1089.66|1072.56|1089.76|1072.66|1089.01|1071.91|22
1651825000000|2022-05-06 08:16:40|1089.71|1072.61|1089.71|1072.61|1089.74|1072.64|1089.38|1072.28|22
1651825010000|2022-05-06 08:16:50|1089.74|1072.64|1089.11|1072.01|1089.8|1072.7|1089.11|1072.01|21
1651825020000|2022-05-06 08:17:00|1089.12|1072.02|1089.75|1072.65|1089.75|1072.65|1089.12|1072.02|27
1651825030000|2022-05-06 08:17:10|1089.85|1072.75|1089.33|1072.23|1089.85|1072.75|1089.08|1071.98|21
1651825040000|2022-05-06 08:17:20|1089.53|1072.43|1089.42|1072.32|1089.59|1072.49|1089.42|1072.32|16
1651825050000|2022-05-06 08:17:30|1089.44|1072.34|1089.27|1072.17|1089.65|1072.55|1089.17|1072.07|19
1651825060000|2022-05-06 08:17:40|1089.17|1072.07|1089.14|1072.04|1089.54|1072.44|1089.13|1072.03|16
1651825070000|2022-05-06 08:17:50|1089.15|1072.05|1089.39|1072.29|1089.57|1072.47|1089.15|1072.05|17
1651825080000|2022-05-06 08:18:00|1089.3|1072.2|1089.4|1072.3|1089.62|1072.52|1089.18|1072.08|23
1651825090000|2022-05-06 08:18:10|1089.38|1072.28|1089.09|1071.99|1089.71|1072.61|1089.09|1071.99|25
1651825100000|2022-05-06 08:18:20|1089.08|1071.98|1087.95|1070.85|1089.09|1071.99|1087.95|1070.85|19
1651825110000|2022-05-06 08:18:30|1088.04|1070.94|1089.1|1072|1089.1|1072|1088.04|1070.94|23
1651825120000|2022-05-06 08:18:40|1089.03|1071.93|1090.61|1073.51|1090.61|1073.51|1089.03|1071.93|26
1651825130000|2022-05-06 08:18:50|1090.62|1073.52|1090.41|1073.31|1090.64|1073.54|1090.33|1073.23|10
1651825140000|2022-05-06 08:19:00|1090.2|1073.1|1090.66|1073.56|1090.66|1073.56|1090.04|1072.94|17
1651825150000|2022-05-06 08:19:10|1090.73|1073.63|1093.72|1076.62|1093.72|1076.62|1090.71|1073.61|31
1651825160000|2022-05-06 08:19:20|1093.95|1076.85|1093.87|1076.77|1094.07|1076.97|1093.59|1076.49|20
1651825170000|2022-05-06 08:19:30|1093.99|1076.89|1094.35|1077.25|1094.82|1077.72|1093.99|1076.89|24
1651825180000|2022-05-06 08:19:40|1094.33|1077.23|1094.05|1076.95|1094.85|1077.75|1094.02|1076.92|26
1651825190000|2022-05-06 08:19:50|1094.44|1077.34|1093.15|1076.05|1094.44|1077.34|1092.74|1075.64|18
1651825200000|2022-05-06 08:20:00|1093.12|1076.02|1092.96|1075.86|1093.25|1076.15|1092.14|1075.04|31
1651825210000|2022-05-06 08:20:10|1092.94|1075.84|1093.02|1075.92|1093.34|1076.24|1092.76|1075.66|12
1651825220000|2022-05-06 08:20:20|1093.03|1075.93|1093.07|1075.97|1093.07|1075.97|1092.97|1075.87|11
1651825230000|2022-05-06 08:20:30|1093.06|1075.96|1092.66|1075.56|1093.09|1075.99|1092.66|1075.56|12
1651825240000|2022-05-06 08:20:40|1092.71|1075.61|1090.99|1073.89|1092.71|1075.61|1090.9|1073.8|19
1651825250000|2022-05-06 08:20:50|1090.75|1073.65|1090.76|1073.66|1090.95|1073.85|1090.68|1073.58|16
1651825260000|2022-05-06 08:21:00|1090.68|1073.58|1090.88|1073.78|1091.05|1073.95|1090.68|1073.58|12
1651825270000|2022-05-06 08:21:10|1090.03|1072.93|1089.02|1071.92|1090.03|1072.93|1088.92|1071.82|13
1651825280000|2022-05-06 08:21:20|1089.01|1071.91|1090.08|1072.98|1090.16|1073.06|1088.97|1071.87|21
1651825290000|2022-05-06 08:21:30|1089.98|1072.88|1090.05|1072.95|1090.49|1073.39|1089.81|1072.71|29
1651825300000|2022-05-06 08:21:40|1090.06|1072.96|1090.12|1073.02|1090.51|1073.41|1090.06|1072.96|15
1651825310000|2022-05-06 08:21:50|1090.08|1072.98|1090.66|1073.56|1090.66|1073.56|1090.01|1072.91|18
1651825320000|2022-05-06 08:22:00|1090.76|1073.66|1091.29|1074.19|1091.29|1074.19|1090.76|1073.66|23
1651825330000|2022-05-06 08:22:10|1091.3|1074.2|1090.74|1073.64|1091.9|1074.8|1090.48|1073.38|33
1651825340000|2022-05-06 08:22:20|1090.63|1073.53|1090.89|1073.79|1090.89|1073.79|1090.43|1073.33|16
1651825350000|2022-05-06 08:22:30|1090.66|1073.56|1092.11|1075.01|1092.12|1075.02|1090.66|1073.56|27
1651825360000|2022-05-06 08:22:40|1092.24|1075.14|1092.24|1075.14|1092.57|1075.47|1092.03|1074.93|14
1651825370000|2022-05-06 08:22:50|1092.25|1075.15|1092.01|1074.91|1092.25|1075.15|1092.01|1074.91|10
1651825380000|2022-05-06 08:23:00|1092.02|1074.92|1092.88|1075.78|1092.93|1075.83|1092.02|1074.92|18
1651825390000|2022-05-06 08:23:10|1092.91|1075.81|1093.76|1076.66|1093.76|1076.66|1092.84|1075.74|26
1651825400000|2022-05-06 08:23:20|1093.79|1076.69|1093.65|1076.55|1093.8|1076.7|1093.46|1076.36|17
1651825410000|2022-05-06 08:23:30|1093.89|1076.79|1094.48|1077.38|1094.53|1077.43|1093.89|1076.79|30
1651825420000|2022-05-06 08:23:40|1094.46|1077.36|1094.15|1077.05|1094.53|1077.43|1094.15|1077.05|13
1651825430000|2022-05-06 08:23:50|1094.08|1076.98|1094.1|1077|1094.1|1077|1094.08|1076.98|3
1651825440000|2022-05-06 08:24:00|1094.08|1076.98|1094.08|1076.98|1094.08|1076.98|1094.08|1076.98|1
1651825450000|2022-05-06 08:24:10|1094.05|1076.95|1094.13|1077.03|1094.78|1077.68|1094.04|1076.94|17
1651825460000|2022-05-06 08:24:20|1094.12|1077.02|1094.9|1077.8|1094.9|1077.8|1094.12|1077.02|11
1651825470000|2022-05-06 08:24:30|1094.85|1077.75|1094.75|1077.65|1095.01|1077.91|1094.75|1077.65|13
1651825480000|2022-05-06 08:24:40|1094.72|1077.62|1095.04|1077.94|1095.04|1077.94|1094.08|1076.98|17
1651825490000|2022-05-06 08:24:50|1095.02|1077.92|1095.04|1077.94|1095.05|1077.95|1094.79|1077.69|20
1651825500000|2022-05-06 08:25:00|1094.93|1077.83|1095.72|1078.62|1095.72|1078.62|1094.93|1077.83|8
1651825510000|2022-05-06 08:25:10|1095.73|1078.63|1095.75|1078.65|1095.75|1078.65|1095.1|1078|19
1651825520000|2022-05-06 08:25:20|1094.96|1077.86|1095.92|1078.82|1095.92|1078.82|1094.96|1077.86|16
1651825530000|2022-05-06 08:25:30|1095.91|1078.81|1095.76|1078.66|1095.93|1078.83|1095.68|1078.58|15
1651825540000|2022-05-06 08:25:40|1095.73|1078.63|1095.73|1078.63|1095.81|1078.71|1095.28|1078.18|19
1651825550000|2022-05-06 08:25:50|1095.76|1078.66|1095.45|1078.35|1095.92|1078.82|1095.42|1078.32|8
1651825560000|2022-05-06 08:26:00|1095.59|1078.49|1096.19|1079.09|1096.6|1079.5|1095.59|1078.49|22
1651825570000|2022-05-06 08:26:10|1096.29|1079.19|1095.8|1078.7|1096.29|1079.19|1095.61|1078.51|16
1651825580000|2022-05-06 08:26:20|1095.77|1078.67|1095.58|1078.48|1095.85|1078.75|1095.5|1078.4|13
1651825590000|2022-05-06 08:26:30|1095.39|1078.29|1095.15|1078.05|1095.39|1078.29|1095.07|1077.97|19
1651825600000|2022-05-06 08:26:40|1095.17|1078.07|1095.16|1078.06|1095.18|1078.08|1095.08|1077.98|11
1651825610000|2022-05-06 08:26:50|1095.18|1078.08|1095.05|1077.95|1095.19|1078.09|1095.05|1077.95|10
1651825620000|2022-05-06 08:27:00|1095.07|1077.97|1094.89|1077.79|1095.08|1077.98|1094.79|1077.69|15
1651825630000|2022-05-06 08:27:10|1094.65|1077.55|1092.24|1075.14|1094.65|1077.55|1092.22|1075.12|20
1651825640000|2022-05-06 08:27:20|1092.25|1075.15|1092.08|1074.98|1092.9|1075.8|1092.08|1074.98|16
1651825650000|2022-05-06 08:27:30|1092.13|1075.03|1092.89|1075.79|1092.9|1075.8|1092.13|1075.03|12
1651825660000|2022-05-06 08:27:40|1092.88|1075.78|1091.96|1074.86|1092.88|1075.78|1091.96|1074.86|17
1651825670000|2022-05-06 08:27:50|1091.97|1074.87|1092.03|1074.93|1092.03|1074.93|1091.97|1074.87|2
1651825680000|2022-05-06 08:28:00|1092.05|1074.95|1091.84|1074.74|1092.05|1074.95|1091.82|1074.72|13
1651825690000|2022-05-06 08:28:10|1091.83|1074.73|1091.94|1074.84|1091.94|1074.84|1091.81|1074.71|16
1651825700000|2022-05-06 08:28:20|1091.98|1074.88|1091.99|1074.89|1092.05|1074.95|1091.98|1074.88|14
1651825710000|2022-05-06 08:28:30|1092.05|1074.95|1091.99|1074.89|1092.05|1074.95|1091.99|1074.89|2
1651825720000|2022-05-06 08:28:40|1092.03|1074.93|1092.48|1075.38|1092.97|1075.87|1091.99|1074.89|16
1651825730000|2022-05-06 08:28:50|1092.73|1075.63|1093.03|1075.93|1093.04|1075.94|1092.73|1075.63|22
1651825740000|2022-05-06 08:29:00|1093.04|1075.94|1093.1|1076|1093.13|1076.03|1093.04|1075.94|12
1651825750000|2022-05-06 08:29:10|1093.09|1075.99|1093.05|1075.95|1093.09|1075.99|1092.98|1075.88|8
1651825760000|2022-05-06 08:29:20|1093.06|1075.96|1092.42|1075.32|1093.08|1075.98|1092.42|1075.32|14
1651825770000|2022-05-06 08:29:30|1092.43|1075.33|1092.8|1075.7|1092.81|1075.71|1092.23|1075.13|21
1651825780000|2022-05-06 08:29:40|1092.71|1075.61|1092.94|1075.84|1092.96|1075.86|1092.58|1075.48|15
1651825790000|2022-05-06 08:29:50|1092.8|1075.7|1092.85|1075.75|1092.91|1075.81|1092.64|1075.54|20
1651825800000|2022-05-06 08:30:00|1092.88|1075.78|1092.87|1075.77|1092.98|1075.88|1092.64|1075.54|16
1651825810000|2022-05-06 08:30:10|1092.91|1075.81|1092.98|1075.88|1093|1075.9|1092.91|1075.81|9
1651825820000|2022-05-06 08:30:20|1093.01|1075.91|1094.34|1077.24|1094.34|1077.24|1093|1075.9|23
1651825830000|2022-05-06 08:30:30|1094.35|1077.25|1094.11|1077.01|1094.37|1077.27|1093.91|1076.81|16
1651825840000|2022-05-06 08:30:40|1094.12|1077.02|1094.83|1077.73|1094.83|1077.73|1094.08|1076.98|19
1651825850000|2022-05-06 08:30:50|1094.35|1077.25|1094.42|1077.32|1094.76|1077.66|1094.35|1077.25|18
1651825860000|2022-05-06 08:31:00|1094.43|1077.33|1094.05|1076.95|1094.57|1077.47|1094.04|1076.94|15
1651825870000|2022-05-06 08:31:10|1093.79|1076.69|1093.85|1076.75|1093.85|1076.75|1093.79|1076.69|6
1651825880000|2022-05-06 08:31:20|1093.97|1076.87|1093.34|1076.24|1093.97|1076.87|1093.34|1076.24|18
1651825890000|2022-05-06 08:31:30|1093.36|1076.26|1093|1075.9|1093.38|1076.28|1093|1075.9|7
1651825900000|2022-05-06 08:31:40|1092.99|1075.89|1093.02|1075.92|1093.02|1075.92|1092.99|1075.89|3
1651825910000|2022-05-06 08:31:50|1093.01|1075.91|1093.07|1075.97|1093.07|1075.97|1093.01|1075.91|7
1651825920000|2022-05-06 08:32:00|1093.08|1075.98|1093.55|1076.45|1093.6|1076.5|1093.02|1075.92|24
1651825930000|2022-05-06 08:32:10|1093.45|1076.35|1095.94|1078.84|1095.94|1078.84|1093.45|1076.35|32
1651825940000|2022-05-06 08:32:20|1095.87|1078.77|1095.83|1078.73|1096.39|1079.29|1095.83|1078.73|19
1651825950000|2022-05-06 08:32:30|1095.84|1078.74|1095.78|1078.68|1095.87|1078.77|1095.71|1078.61|11
1651825960000|2022-05-06 08:32:40|1095.79|1078.69|1096.02|1078.92|1096.13|1079.03|1095.79|1078.69|19
1651825970000|2022-05-06 08:32:50|1095.99|1078.89|1095.9|1078.8|1096.05|1078.95|1095.79|1078.69|12
1651825980000|2022-05-06 08:33:00|1095.91|1078.81|1096.73|1079.63|1096.73|1079.63|1095.76|1078.66|25
1651825990000|2022-05-06 08:33:10|1096.87|1079.77|1096.38|1079.28|1097.24|1080.14|1096.22|1079.12|25
1651826000000|2022-05-06 08:33:20|1096.23|1079.13|1096.11|1079.01|1096.23|1079.13|1096.05|1078.95|16
1651826010000|2022-05-06 08:33:30|1095.92|1078.82|1096.35|1079.25|1096.37|1079.27|1095.92|1078.82|25
1651826020000|2022-05-06 08:33:40|1096.28|1079.18|1096.12|1079.02|1096.37|1079.27|1096.09|1078.99|14
1651826030000|2022-05-06 08:33:50|1096.13|1079.03|1096.09|1078.99|1096.13|1079.03|1095.95|1078.85|13
1651826040000|2022-05-06 08:34:00|1096.11|1079.01|1096.05|1078.95|1096.8|1079.7|1096.03|1078.93|32
1651826050000|2022-05-06 08:34:10|1095.96|1078.86|1095.15|1078.05|1095.97|1078.87|1095.04|1077.94|19
1651826060000|2022-05-06 08:34:20|1095.11|1078.01|1095.06|1077.96|1095.21|1078.11|1094.93|1077.83|19
1651826070000|2022-05-06 08:34:30|1095.07|1077.97|1094.96|1077.86|1095.07|1077.97|1094.91|1077.81|9
1651826080000|2022-05-06 08:34:40|1094.95|1077.85|1094.99|1077.89|1094.99|1077.89|1094.95|1077.85|3
1651826090000|2022-05-06 08:34:50|1095|1077.9|1095.11|1078.01|1095.11|1078.01|1095|1077.9|6
1651826100000|2022-05-06 08:35:00|1095.03|1077.93|1094.83|1077.73|1095.04|1077.94|1094.2|1077.1|18
1651826110000|2022-05-06 08:35:10|1094.56|1077.46|1094.85|1077.75|1094.89|1077.79|1094.56|1077.46|21
1651826120000|2022-05-06 08:35:20|1094.86|1077.76|1095.52|1078.42|1095.52|1078.42|1094.84|1077.74|28
1651826130000|2022-05-06 08:35:30|1095.54|1078.44|1094.65|1077.55|1095.56|1078.46|1094.58|1077.48|27
1651826140000|2022-05-06 08:35:40|1094.83|1077.73|1094.86|1077.76|1094.87|1077.77|1094.59|1077.49|16
1651826150000|2022-05-06 08:35:50|1094.87|1077.77|1094.12|1077.02|1094.88|1077.78|1094.12|1077.02|26
1651826160000|2022-05-06 08:36:00|1094.27|1077.17|1094.67|1077.57|1094.67|1077.57|1094.22|1077.12|16
1651826170000|2022-05-06 08:36:10|1094.69|1077.59|1094.64|1077.54|1095.02|1077.92|1094.57|1077.47|17
1651826180000|2022-05-06 08:36:20|1094.58|1077.48|1094.32|1077.22|1094.58|1077.48|1094.2|1077.1|16
1651826190000|2022-05-06 08:36:30|1094.34|1077.24|1094.1|1077|1094.34|1077.24|1094.1|1077|7
1651826200000|2022-05-06 08:36:40|1094.11|1077.01|1094.07|1076.97|1094.12|1077.02|1094.03|1076.93|16
1651826210000|2022-05-06 08:36:50|1094.08|1076.98|1094.06|1076.96|1094.12|1077.02|1094.06|1076.96|8
1651826220000|2022-05-06 08:37:00|1094.05|1076.95|1094.01|1076.91|1094.05|1076.95|1094|1076.9|4
1651826230000|2022-05-06 08:37:10|1094|1076.9|1094|1076.9|1094.11|1077.01|1094|1076.9|10
1651826240000|2022-05-06 08:37:20|1094.01|1076.91|1093.9|1076.8|1094.05|1076.95|1093.85|1076.75|10
1651826250000|2022-05-06 08:37:30|1093.91|1076.81|1093.14|1076.04|1093.99|1076.89|1093.14|1076.04|15
1651826260000|2022-05-06 08:37:40|1093.15|1076.05|1092.75|1075.65|1093.15|1076.05|1092.52|1075.42|18
1651826270000|2022-05-06 08:37:50|1092.74|1075.64|1092.48|1075.38|1092.74|1075.64|1092.35|1075.25|6
1651826280000|2022-05-06 08:38:00|1092.03|1074.93|1092.63|1075.53|1092.63|1075.53|1092.02|1074.92|15
1651826290000|2022-05-06 08:38:10|1092.62|1075.52|1092.05|1074.95|1092.64|1075.54|1092.05|1074.95|18
1651826300000|2022-05-06 08:38:20|1092.06|1074.96|1092.26|1075.16|1092.5|1075.4|1092.06|1074.96|21
1651826310000|2022-05-06 08:38:30|1092.25|1075.15|1091.96|1074.86|1092.35|1075.25|1091.89|1074.79|11
1651826320000|2022-05-06 08:38:40|1092.08|1074.98|1091.95|1074.85|1092.08|1074.98|1091.92|1074.82|5
1651826330000|2022-05-06 08:38:50|1091.91|1074.81|1091.96|1074.86|1092|1074.9|1091.88|1074.78|10
1651826340000|2022-05-06 08:39:00|1091.97|1074.87|1091.88|1074.78|1092.08|1074.98|1091.88|1074.78|11
1651826350000|2022-05-06 08:39:10|1091.89|1074.79|1092.04|1074.94|1092.56|1075.46|1091.89|1074.79|15
1651826360000|2022-05-06 08:39:20|1092.03|1074.93|1091.53|1074.43|1092.03|1074.93|1091.52|1074.42|16
1651826370000|2022-05-06 08:39:30|1091.52|1074.42|1091.14|1074.04|1091.52|1074.42|1091.12|1074.02|7
1651826380000|2022-05-06 08:39:40|1091.12|1074.02|1091.17|1074.07|1091.23|1074.13|1091.08|1073.98|6
1651826390000|2022-05-06 08:39:50|1091.14|1074.04|1091.05|1073.95|1091.17|1074.07|1090.99|1073.89|14
1651826400000|2022-05-06 08:40:00|1091.04|1073.94|1091.05|1073.95|1091.05|1073.95|1090.91|1073.81|12
1651826410000|2022-05-06 08:40:10|1091.04|1073.94|1091.04|1073.94|1091.06|1073.96|1091.04|1073.94|4
1651826420000|2022-05-06 08:40:20|1090.9|1073.8|1089.73|1072.63|1090.9|1073.8|1089.56|1072.46|10
1651826430000|2022-05-06 08:40:30|1089.25|1072.15|1089.61|1072.51|1089.7|1072.6|1089.16|1072.06|22
1651826440000|2022-05-06 08:40:40|1089.11|1072.01|1088.97|1071.87|1089.21|1072.11|1088.97|1071.87|11
1651826450000|2022-05-06 08:40:50|1088.8|1071.7|1088.19|1071.09|1088.85|1071.75|1088.12|1071.02|24
1651826460000|2022-05-06 08:41:00|1088.17|1071.07|1088.1|1071|1088.17|1071.07|1088.1|1071|2
1651826470000|2022-05-06 08:41:10|1088.08|1070.98|1088.06|1070.96|1088.08|1070.98|1088.06|1070.96|2
1651826480000|2022-05-06 08:41:20|1088.05|1070.95|1087|1069.9|1088.05|1070.95|1087|1069.9|10
1651826490000|2022-05-06 08:41:30|1087.02|1069.92|1087.56|1070.46|1087.59|1070.49|1087.02|1069.92|18
1651826500000|2022-05-06 08:41:40|1087.35|1070.25|1087.1|1070|1087.35|1070.25|1087.02|1069.92|17
1651826510000|2022-05-06 08:41:50|1087.13|1070.03|1087.04|1069.94|1087.13|1070.03|1087.04|1069.94|11
1651826520000|2022-05-06 08:42:00|1087.05|1069.95|1087.91|1070.81|1087.91|1070.81|1087.05|1069.95|26
1651826530000|2022-05-06 08:42:10|1087.64|1070.54|1087.94|1070.84|1088.61|1071.51|1087.64|1070.54|28
1651826540000|2022-05-06 08:42:20|1087.96|1070.86|1087.38|1070.28|1088.04|1070.94|1087.38|1070.28|22
1651826550000|2022-05-06 08:42:30|1087.35|1070.25|1087.36|1070.26|1087.43|1070.33|1087.26|1070.16|17
1651826560000|2022-05-06 08:42:40|1087.37|1070.27|1087.41|1070.31|1087.41|1070.31|1087.37|1070.27|3
1651826570000|2022-05-06 08:42:50|1087.2|1070.1|1087.16|1070.06|1087.2|1070.1|1087.09|1069.99|6
1651826580000|2022-05-06 08:43:00|1087.07|1069.97|1086.99|1069.89|1087.09|1069.99|1086.99|1069.89|8
1651826590000|2022-05-06 08:43:10|1087|1069.9|1086.35|1069.25|1087.07|1069.97|1086.3|1069.2|15
1651826600000|2022-05-06 08:43:20|1086.36|1069.26|1086.77|1069.67|1086.77|1069.67|1086.35|1069.25|17
1651826610000|2022-05-06 08:43:30|1086.75|1069.65|1086.87|1069.77|1086.95|1069.85|1086.52|1069.42|8
1651826620000|2022-05-06 08:43:40|1086.95|1069.85|1086.97|1069.87|1087.09|1069.99|1086.4|1069.3|23
1651826630000|2022-05-06 08:43:50|1087.03|1069.93|1087.33|1070.23|1087.63|1070.53|1087.03|1069.93|17
1651826640000|2022-05-06 08:44:00|1087.15|1070.05|1087.55|1070.45|1087.62|1070.52|1087.04|1069.94|18
1651826650000|2022-05-06 08:44:10|1087.58|1070.48|1087.52|1070.42|1087.85|1070.75|1087.39|1070.29|28
1651826660000|2022-05-06 08:44:20|1087.49|1070.39|1087.09|1069.99|1087.67|1070.57|1087.09|1069.99|19
1651826670000|2022-05-06 08:44:30|1087.11|1070.01|1087.09|1069.99|1087.11|1070.01|1087|1069.9|13
1651826680000|2022-05-06 08:44:40|1087.08|1069.98|1086.2|1069.1|1087.1|1070|1086.19|1069.09|18
1651826690000|2022-05-06 08:44:50|1086.04|1068.94|1086.36|1069.26|1086.75|1069.65|1085.98|1068.88|12
1651826700000|2022-05-06 08:45:00|1086.45|1069.35|1086.79|1069.69|1086.79|1069.69|1086.39|1069.29|12
1651826710000|2022-05-06 08:45:10|1086.82|1069.72|1086.97|1069.87|1086.97|1069.87|1086.49|1069.39|9
1651826720000|2022-05-06 08:45:20|1087.03|1069.93|1086.09|1068.99|1087.03|1069.93|1086.02|1068.92|15
1651826730000|2022-05-06 08:45:30|1086.08|1068.98|1085.94|1068.84|1086.08|1068.98|1085.47|1068.37|16
1651826740000|2022-05-06 08:45:40|1086.02|1068.92|1086.05|1068.95|1086.05|1068.95|1086.02|1068.92|4
1651826750000|2022-05-06 08:45:50|1086.04|1068.94|1085.95|1068.85|1086.04|1068.94|1085.83|1068.73|15
1651826760000|2022-05-06 08:46:00|1085.97|1068.87|1085.94|1068.84|1086.07|1068.97|1085.8|1068.7|15
1651826770000|2022-05-06 08:46:10|1086.01|1068.91|1085.78|1068.68|1086.02|1068.92|1085.62|1068.52|21
1651826780000|2022-05-06 08:46:20|1085.81|1068.71|1085.98|1068.88|1086.01|1068.91|1085.81|1068.71|10
1651826790000|2022-05-06 08:46:30|1085.96|1068.86|1085.65|1068.55|1085.96|1068.86|1085.62|1068.52|13
1651826800000|2022-05-06 08:46:40|1085.66|1068.56|1086.55|1069.45|1086.65|1069.55|1085.66|1068.56|11
1651826810000|2022-05-06 08:46:50|1086.57|1069.47|1086.11|1069.01|1086.64|1069.54|1086.03|1068.93|16
1651826820000|2022-05-06 08:47:00|1086.12|1069.02|1086.31|1069.21|1086.36|1069.26|1085.87|1068.77|21
1651826830000|2022-05-06 08:47:10|1086.4|1069.3|1086.61|1069.51|1086.61|1069.51|1086.4|1069.3|5
1651826840000|2022-05-06 08:47:20|1086.64|1069.54|1088.3|1071.2|1088.69|1071.59|1086.1|1069|23
1651826850000|2022-05-06 08:47:30|1088.29|1071.19|1088.42|1071.32|1088.73|1071.63|1088.29|1071.19|15
1651826860000|2022-05-06 08:47:40|1088.43|1071.33|1089.06|1071.96|1089.06|1071.96|1088.43|1071.33|20
1651826870000|2022-05-06 08:47:50|1089.24|1072.14|1089.54|1072.44|1089.74|1072.64|1089.24|1072.14|20
1651826880000|2022-05-06 08:48:00|1089.56|1072.46|1089.94|1072.84|1089.94|1072.84|1089.37|1072.27|18
1651826890000|2022-05-06 08:48:10|1089.97|1072.87|1088.9|1071.8|1089.97|1072.87|1088.9|1071.8|12
1651826900000|2022-05-06 08:48:20|1088.87|1071.77|1088.26|1071.16|1088.91|1071.81|1088.07|1070.97|24
1651826910000|2022-05-06 08:48:30|1088.25|1071.15|1087.69|1070.59|1088.25|1071.15|1087.31|1070.21|18
1651826920000|2022-05-06 08:48:40|1087.68|1070.58|1087.83|1070.73|1087.86|1070.76|1087.67|1070.57|17
1651826930000|2022-05-06 08:48:50|1088.08|1070.98|1088.38|1071.28|1088.38|1071.28|1087.99|1070.89|12
1651826940000|2022-05-06 08:49:00|1088.36|1071.26|1088.95|1071.85|1089.01|1071.91|1088.32|1071.22|27
1651826950000|2022-05-06 08:49:10|1088.97|1071.87|1088.97|1071.87|1089.05|1071.95|1088.77|1071.67|26
1651826960000|2022-05-06 08:49:20|1088.84|1071.74|1088.17|1071.07|1088.94|1071.84|1088.17|1071.07|19
1651826970000|2022-05-06 08:49:30|1088.14|1071.04|1088.54|1071.44|1088.54|1071.44|1088.11|1071.01|27
1651826980000|2022-05-06 08:49:40|1088.5|1071.4|1087.99|1070.89|1088.67|1071.57|1087.98|1070.88|19
1651826990000|2022-05-06 08:49:50|1087.98|1070.88|1088.09|1070.99|1088.09|1070.99|1087.98|1070.88|11
1651827000000|2022-05-06 08:50:00|1088.11|1071.01|1088.12|1071.02|1088.13|1071.03|1087.97|1070.87|12
1651827010000|2022-05-06 08:50:10|1088.07|1070.97|1088.1|1071|1088.1|1071|1087.94|1070.84|9
1651827020000|2022-05-06 08:50:20|1088.11|1071.01|1088.72|1071.62|1088.74|1071.64|1088.11|1071.01|13
1651827030000|2022-05-06 08:50:30|1088.73|1071.63|1089.14|1072.04|1089.37|1072.27|1088.72|1071.62|20
1651827040000|2022-05-06 08:50:40|1089.13|1072.03|1089.82|1072.72|1089.82|1072.72|1089.13|1072.03|17
1651827050000|2022-05-06 08:50:50|1089.39|1072.29|1089.86|1072.76|1089.88|1072.78|1089.27|1072.17|21
1651827060000|2022-05-06 08:51:00|1089.94|1072.84|1089.89|1072.79|1089.98|1072.88|1089.74|1072.64|23
1651827070000|2022-05-06 08:51:10|1089.9|1072.8|1089.78|1072.68|1089.99|1072.89|1089.73|1072.63|20
1651827080000|2022-05-06 08:51:20|1089.74|1072.64|1089.13|1072.03|1089.93|1072.83|1089.09|1071.99|20
1651827090000|2022-05-06 08:51:30|1089.14|1072.04|1089.26|1072.16|1089.53|1072.43|1089.12|1072.02|10
1651827100000|2022-05-06 08:51:40|1089.2|1072.1|1089.09|1071.99|1089.23|1072.13|1089.09|1071.99|7
1651827110000|2022-05-06 08:51:50|1089.08|1071.98|1089.07|1071.97|1089.1|1072|1089.06|1071.96|7
1651827120000|2022-05-06 08:52:00|1089.04|1071.94|1088.43|1071.33|1089.04|1071.94|1088.27|1071.17|13
1651827130000|2022-05-06 08:52:10|1088.44|1071.34|1089.06|1071.96|1089.06|1071.96|1088.44|1071.34|16
1651827140000|2022-05-06 08:52:20|1089.05|1071.95|1089.8|1072.7|1089.8|1072.7|1089.04|1071.94|18
1651827150000|2022-05-06 08:52:30|1089.79|1072.69|1090.2|1073.1|1090.49|1073.39|1089.79|1072.69|18
1651827160000|2022-05-06 08:52:40|1090.31|1073.21|1091.28|1074.18|1091.28|1074.18|1090.17|1073.07|22
1651827170000|2022-05-06 08:52:50|1091.42|1074.32|1091.46|1074.36|1091.8|1074.7|1090.96|1073.86|23
1651827180000|2022-05-06 08:53:00|1091.77|1074.67|1091.61|1074.51|1091.77|1074.67|1091.46|1074.36|5
1651827190000|2022-05-06 08:53:10|1091.73|1074.63|1091.36|1074.26|1091.78|1074.68|1091.17|1074.07|26
1651827200000|2022-05-06 08:53:20|1091.38|1074.28|1091.53|1074.43|1091.78|1074.68|1091.38|1074.28|12
1651827210000|2022-05-06 08:53:30|1091.66|1074.56|1091.63|1074.53|1091.66|1074.56|1091.46|1074.36|9
1651827220000|2022-05-06 08:53:40|1091.44|1074.34|1091.2|1074.1|1091.44|1074.34|1090.98|1073.88|11
1651827230000|2022-05-06 08:53:50|1091.21|1074.11|1091.15|1074.05|1091.35|1074.25|1091.09|1073.99|9
1651827240000|2022-05-06 08:54:00|1091.14|1074.04|1090.85|1073.75|1091.14|1074.04|1090.85|1073.75|13
1651827250000|2022-05-06 08:54:10|1090.86|1073.76|1090.39|1073.29|1090.86|1073.76|1090.37|1073.27|6
1651827260000|2022-05-06 08:54:20|1090.38|1073.28|1089.15|1072.05|1090.38|1073.28|1089.15|1072.05|17
1651827270000|2022-05-06 08:54:30|1089.23|1072.13|1089.19|1072.09|1089.24|1072.14|1089.12|1072.02|18
1651827280000|2022-05-06 08:54:40|1089.18|1072.08|1088.32|1071.22|1089.18|1072.08|1088.22|1071.12|20
1651827290000|2022-05-06 08:54:50|1088.28|1071.18|1087.17|1070.07|1088.28|1071.18|1087.17|1070.07|20
1651827300000|2022-05-06 08:55:00|1087.02|1069.92|1087.5|1070.4|1087.85|1070.75|1086.84|1069.74|24
1651827310000|2022-05-06 08:55:10|1087.56|1070.46|1087.77|1070.67|1087.85|1070.75|1087.56|1070.46|12
1651827320000|2022-05-06 08:55:20|1087.89|1070.79|1087.5|1070.4|1087.89|1070.79|1087.5|1070.4|4
1651827330000|2022-05-06 08:55:30|1087.19|1070.09|1087.48|1070.38|1087.49|1070.39|1087.16|1070.06|10
1651827340000|2022-05-06 08:55:40|1087.49|1070.39|1087.64|1070.54|1087.86|1070.76|1087.41|1070.31|13
1651827350000|2022-05-06 08:55:50|1087.75|1070.65|1087.8|1070.7|1087.8|1070.7|1087.37|1070.27|15
1651827360000|2022-05-06 08:56:00|1087.42|1070.32|1087.48|1070.38|1087.6|1070.5|1087.38|1070.28|13
1651827370000|2022-05-06 08:56:10|1087.5|1070.4|1087.38|1070.28|1087.64|1070.54|1087.38|1070.28|10
1651827380000|2022-05-06 08:56:20|1087.4|1070.3|1087.15|1070.05|1087.42|1070.32|1087.11|1070.01|20
1651827390000|2022-05-06 08:56:30|1087.11|1070.01|1087.88|1070.78|1087.88|1070.78|1087.11|1070.01|7
1651827400000|2022-05-06 08:56:40|1087.92|1070.82|1088.7|1071.6|1088.7|1071.6|1087.92|1070.82|23
1651827410000|2022-05-06 08:56:50|1088.76|1071.66|1088.76|1071.66|1088.78|1071.68|1088.39|1071.29|13
1651827420000|2022-05-06 08:57:00|1088.81|1071.71|1089.4|1072.3|1089.41|1072.31|1088.81|1071.71|20
1651827430000|2022-05-06 08:57:10|1089.41|1072.31|1090.45|1073.35|1090.45|1073.35|1089.16|1072.06|16
1651827440000|2022-05-06 08:57:20|1090.46|1073.36|1090.09|1072.99|1090.46|1073.36|1090.04|1072.94|8
1651827450000|2022-05-06 08:57:30|1090.02|1072.92|1089.88|1072.78|1090.03|1072.93|1089.88|1072.78|3
1651827460000|2022-05-06 08:57:40|1089.89|1072.79|1089.93|1072.83|1089.93|1072.83|1089.89|1072.79|2
1651827470000|2022-05-06 08:57:50|1089.87|1072.77|1089.75|1072.65|1089.93|1072.83|1089.74|1072.64|8
1651827480000|2022-05-06 08:58:00|1089.77|1072.67|1089.69|1072.59|1089.95|1072.85|1089.69|1072.59|8
1651827490000|2022-05-06 08:58:10|1089.68|1072.58|1089.2|1072.1|1089.81|1072.71|1089.2|1072.1|14
1651827500000|2022-05-06 08:58:20|1089.18|1072.08|1088.83|1071.73|1089.28|1072.18|1088.29|1071.19|27
1651827510000|2022-05-06 08:58:30|1088.69|1071.59|1087.98|1070.88|1088.69|1071.59|1087.96|1070.86|16
1651827520000|2022-05-06 08:58:40|1088.01|1070.91|1087.97|1070.87|1088.14|1071.04|1087.95|1070.85|17
1651827530000|2022-05-06 08:58:50|1087.96|1070.86|1087.75|1070.65|1087.96|1070.86|1086.78|1069.68|22
1651827540000|2022-05-06 08:59:00|1087.78|1070.68|1088.11|1071.01|1088.13|1071.03|1087.7|1070.6|14
1651827550000|2022-05-06 08:59:10|1088.13|1071.03|1088|1070.9|1088.13|1071.03|1087.88|1070.78|14
1651827560000|2022-05-06 08:59:20|1087.88|1070.78|1088|1070.9|1088|1070.9|1087.88|1070.78|19
1651827570000|2022-05-06 08:59:30|1087.88|1070.78|1087.9|1070.8|1088.11|1071.01|1087.88|1070.78|19
1651827580000|2022-05-06 08:59:40|1087.76|1070.66|1088.02|1070.92|1088.02|1070.92|1087.75|1070.65|15
1651827590000|2022-05-06 08:59:50|1088.4|1071.3|1088.04|1070.94|1088.5|1071.4|1088.04|1070.94|13
1651827600000|2022-05-06 09:00:00|1087.99|1070.89|1088.46|1071.36|1088.46|1071.36|1087.98|1070.88|19
1651827610000|2022-05-06 09:00:10|1088.62|1071.52|1088.78|1071.68|1088.78|1071.68|1088.46|1071.36|10
1651827620000|2022-05-06 09:00:20|1088.84|1071.74|1088.93|1071.83|1088.93|1071.83|1088.84|1071.74|3
1651827630000|2022-05-06 09:00:30|1088.97|1071.87|1089.29|1072.19|1089.29|1072.19|1088.97|1071.87|8
1651827640000|2022-05-06 09:00:40|1089.3|1072.2|1089.81|1072.71|1089.82|1072.72|1089.3|1072.2|7
1651827650000|2022-05-06 09:00:50|1089.92|1072.82|1089.77|1072.67|1089.98|1072.88|1089.71|1072.61|12
1651827660000|2022-05-06 09:01:00|1089.78|1072.68|1089.37|1072.27|1089.92|1072.82|1089.37|1072.27|19
1651827670000|2022-05-06 09:01:10|1089.11|1072.01|1088.09|1070.99|1089.11|1072.01|1088.09|1070.99|23
1651827680000|2022-05-06 09:01:20|1088.08|1070.98|1087.82|1070.72|1088.09|1070.99|1087.45|1070.35|23
1651827690000|2022-05-06 09:01:30|1087.49|1070.39|1087.5|1070.4|1087.59|1070.49|1087.03|1069.93|24
1651827700000|2022-05-06 09:01:40|1087.49|1070.39|1087.72|1070.62|1087.72|1070.62|1087.49|1070.39|6
1651827710000|2022-05-06 09:01:50|1087.8|1070.7|1087.41|1070.31|1087.81|1070.71|1087.4|1070.3|21
1651827720000|2022-05-06 09:02:00|1087.39|1070.29|1086.98|1069.88|1087.75|1070.65|1086.83|1069.73|13
1651827730000|2022-05-06 09:02:10|1086.97|1069.87|1087.42|1070.32|1087.42|1070.32|1086.96|1069.86|11
1651827740000|2022-05-06 09:02:20|1087.43|1070.33|1088.13|1071.03|1088.13|1071.03|1087.43|1070.33|22
1651827750000|2022-05-06 09:02:30|1088.12|1071.02|1088.05|1070.95|1088.13|1071.03|1087.92|1070.82|7
1651827760000|2022-05-06 09:02:40|1087.92|1070.82|1087.99|1070.89|1087.99|1070.89|1087.92|1070.82|4
1651827770000|2022-05-06 09:02:50|1087.97|1070.87|1087.99|1070.89|1088.03|1070.93|1087.96|1070.86|11
1651827780000|2022-05-06 09:03:00|1088|1070.9|1088.73|1071.63|1088.73|1071.63|1087.96|1070.86|17
1651827790000|2022-05-06 09:03:10|1088.76|1071.66|1089.35|1072.25|1089.72|1072.62|1088.72|1071.62|19
1651827800000|2022-05-06 09:03:20|1089.26|1072.16|1088.57|1071.47|1089.26|1072.16|1088.57|1071.47|16
1651827810000|2022-05-06 09:03:30|1088.61|1071.51|1088.81|1071.71|1088.85|1071.75|1088.55|1071.45|21
1651827820000|2022-05-06 09:03:40|1088.83|1071.73|1088.8|1071.7|1088.84|1071.74|1088.75|1071.65|5
1651827840000|2022-05-06 09:04:00|1088.85|1071.75|1088.86|1071.76|1088.86|1071.76|1088.85|1071.75|2
1651827850000|2022-05-06 09:04:10|1088.84|1071.74|1088.97|1071.87|1088.98|1071.88|1088.84|1071.74|5
1651827860000|2022-05-06 09:04:20|1089.01|1071.91|1088.91|1071.81|1089.4|1072.3|1088.88|1071.78|14
1651827870000|2022-05-06 09:04:30|1088.92|1071.82|1088.97|1071.87|1088.97|1071.87|1088.92|1071.82|3
1651827880000|2022-05-06 09:04:40|1089.08|1071.98|1089.02|1071.92|1089.08|1071.98|1089.01|1071.91|5
1651827890000|2022-05-06 09:04:50|1089.03|1071.93|1088.85|1071.75|1089.65|1072.55|1088.85|1071.75|20
1651827900000|2022-05-06 09:05:00|1088.88|1071.78|1088.97|1071.87|1088.97|1071.87|1088.88|1071.78|5
1651827910000|2022-05-06 09:05:10|1088.98|1071.88|1088.98|1071.88|1088.98|1071.88|1088.98|1071.88|1
1651827920000|2022-05-06 09:05:20|1089.04|1071.94|1088.98|1071.88|1089.04|1071.94|1088.72|1071.62|13
1651827930000|2022-05-06 09:05:30|1088.92|1071.82|1088.87|1071.77|1089.03|1071.93|1088.7|1071.6|14
1651827940000|2022-05-06 09:05:40|1088.92|1071.82|1088.87|1071.77|1088.92|1071.82|1088.86|1071.76|3
1651827950000|2022-05-06 09:05:50|1088.91|1071.81|1089.04|1071.94|1089.51|1072.41|1088.91|1071.81|19
1651827960000|2022-05-06 09:06:00|1089.13|1072.03|1089.31|1072.21|1089.31|1072.21|1089.03|1071.93|5
1651827970000|2022-05-06 09:06:10|1089.33|1072.23|1089.43|1072.33|1089.45|1072.35|1089.33|1072.23|8
1651827980000|2022-05-06 09:06:20|1089.42|1072.32|1089.42|1072.32|1089.42|1072.32|1089.42|1072.32|1
1651827990000|2022-05-06 09:06:30|1089.37|1072.27|1089.3|1072.2|1089.37|1072.27|1089.22|1072.12|4
1651828000000|2022-05-06 09:06:40|1089.22|1072.12|1089.22|1072.12|1089.22|1072.12|1089.22|1072.12|1
1651828010000|2022-05-06 09:06:50|1089.28|1072.18|1089.73|1072.63|1089.73|1072.63|1089.16|1072.06|14
1651828020000|2022-05-06 09:07:00|1089.59|1072.49|1089.73|1072.63|1089.73|1072.63|1089.45|1072.35|8
1651828030000|2022-05-06 09:07:10|1089.45|1072.35|1089.69|1072.59|1089.7|1072.6|1089.45|1072.35|18
1651828040000|2022-05-06 09:07:20|1089.61|1072.51|1089.4|1072.3|1089.69|1072.59|1089.31|1072.21|12
1651828050000|2022-05-06 09:07:30|1089.38|1072.28|1089.01|1071.91|1089.57|1072.47|1088.95|1071.85|14
1651828060000|2022-05-06 09:07:40|1088.95|1071.85|1088.93|1071.83|1088.95|1071.85|1088.92|1071.82|3
1651828070000|2022-05-06 09:07:50|1088.92|1071.82|1088.87|1071.77|1088.96|1071.86|1088.8|1071.7|8
1651828080000|2022-05-06 09:08:00|1088.86|1071.76|1088.01|1070.91|1088.86|1071.76|1088.01|1070.91|20
1651828090000|2022-05-06 09:08:10|1088.03|1070.93|1086.84|1069.74|1088.03|1070.93|1086.51|1069.41|23
1651828100000|2022-05-06 09:08:20|1086.58|1069.48|1085.99|1068.89|1086.75|1069.65|1085.99|1068.89|11
1651828110000|2022-05-06 09:08:30|1086.03|1068.93|1086.05|1068.95|1086.14|1069.04|1085.37|1068.27|21
1651828120000|2022-05-06 09:08:40|1086.04|1068.94|1086.04|1068.94|1086.07|1068.97|1085.95|1068.85|10
1651828130000|2022-05-06 09:08:50|1086.07|1068.97|1085.92|1068.82|1086.07|1068.97|1085.89|1068.79|12
1651828140000|2022-05-06 09:09:00|1085.95|1068.85|1085.95|1068.85|1086.13|1069.03|1085.95|1068.85|19
1651828150000|2022-05-06 09:09:10|1085.96|1068.86|1085.36|1068.26|1085.99|1068.89|1085.36|1068.26|13
1651828160000|2022-05-06 09:09:20|1085.35|1068.25|1085.7|1068.6|1085.83|1068.73|1085.3|1068.2|22
1651828170000|2022-05-06 09:09:30|1085.8|1068.7|1086.13|1069.03|1086.13|1069.03|1085.8|1068.7|12
1651828180000|2022-05-06 09:09:40|1086.6|1069.5|1086.83|1069.73|1086.83|1069.73|1086.6|1069.5|7
1651828190000|2022-05-06 09:09:50|1086.64|1069.54|1086.71|1069.61|1086.83|1069.73|1086.64|1069.54|11
1651828200000|2022-05-06 09:10:00|1086.8|1069.7|1086.83|1069.73|1086.83|1069.73|1086.46|1069.36|14
1651828210000|2022-05-06 09:10:10|1086.93|1069.83|1087.79|1070.69|1087.8|1070.7|1086.93|1069.83|23
1651828220000|2022-05-06 09:10:20|1087.82|1070.72|1088.15|1071.05|1088.55|1071.45|1087.82|1070.72|24
1651828230000|2022-05-06 09:10:30|1088.19|1071.09|1088.54|1071.44|1088.86|1071.76|1088.15|1071.05|24
1651828240000|2022-05-06 09:10:40|1088.62|1071.52|1088.52|1071.42|1088.91|1071.81|1088.38|1071.28|26
1651828250000|2022-05-06 09:10:50|1088.48|1071.38|1088.73|1071.63|1088.76|1071.66|1088.28|1071.18|16
1651828260000|2022-05-06 09:11:00|1088.74|1071.64|1089.24|1072.14|1089.34|1072.24|1088.72|1071.62|25
1651828270000|2022-05-06 09:11:10|1089.25|1072.15|1089.4|1072.3|1089.67|1072.57|1089.25|1072.15|20
1651828280000|2022-05-06 09:11:20|1089.39|1072.29|1089.3|1072.2|1089.41|1072.31|1089.21|1072.11|20
1651828290000|2022-05-06 09:11:30|1089.31|1072.21|1089.19|1072.09|1089.7|1072.6|1089.19|1072.09|26
1651828300000|2022-05-06 09:11:40|1089.2|1072.1|1089.34|1072.24|1089.65|1072.55|1089.2|1072.1|18
1651828310000|2022-05-06 09:11:50|1089.21|1072.11|1089.22|1072.12|1089.28|1072.18|1089.21|1072.11|15
1651828320000|2022-05-06 09:12:00|1089.23|1072.13|1089.1|1072|1089.37|1072.27|1089.03|1071.93|22
1651828330000|2022-05-06 09:12:10|1089.07|1071.97|1088.68|1071.58|1089.13|1072.03|1088.67|1071.57|21
1651828340000|2022-05-06 09:12:20|1088.7|1071.6|1088.07|1070.97|1088.7|1071.6|1088.07|1070.97|12
1651828350000|2022-05-06 09:12:30|1088.08|1070.98|1088.44|1071.34|1088.7|1071.6|1088|1070.9|21
1651828360000|2022-05-06 09:12:40|1088.43|1071.33|1088.87|1071.77|1088.87|1071.77|1088.43|1071.33|13
1651828370000|2022-05-06 09:12:50|1088.85|1071.75|1088.57|1071.47|1088.86|1071.76|1088.52|1071.42|19
1651828380000|2022-05-06 09:13:00|1088.54|1071.44|1088.32|1071.22|1088.66|1071.56|1088.3|1071.2|25
1651828390000|2022-05-06 09:13:10|1088.33|1071.23|1088.08|1070.98|1088.33|1071.23|1088.03|1070.93|13
1651828400000|2022-05-06 09:13:20|1088.09|1070.99|1087.97|1070.87|1088.1|1071|1087.97|1070.87|10
1651828410000|2022-05-06 09:13:30|1087.98|1070.88|1088.16|1071.06|1088.16|1071.06|1087.96|1070.86|18
1651828420000|2022-05-06 09:13:40|1088.13|1071.03|1088.03|1070.93|1088.17|1071.07|1087.98|1070.88|14
1651828430000|2022-05-06 09:13:50|1088.02|1070.92|1087|1069.9|1088.04|1070.94|1087|1069.9|15
1651828440000|2022-05-06 09:14:00|1087.01|1069.91|1087.46|1070.36|1087.46|1070.36|1087.01|1069.91|15
1651828450000|2022-05-06 09:14:10|1087.47|1070.37|1087.64|1070.54|1087.79|1070.69|1087.47|1070.37|14
1651828460000|2022-05-06 09:14:20|1087.84|1070.74|1088.08|1070.98|1088.08|1070.98|1087.84|1070.74|3
1651828470000|2022-05-06 09:14:30|1088.12|1071.02|1088.7|1071.6|1088.7|1071.6|1088.12|1071.02|16
1651828480000|2022-05-06 09:14:40|1088.56|1071.46|1088.07|1070.97|1088.64|1071.54|1088.02|1070.92|14
1651828490000|2022-05-06 09:14:50|1088.08|1070.98|1088.03|1070.93|1088.08|1070.98|1088.03|1070.93|5
1651828500000|2022-05-06 09:15:00|1088.08|1070.98|1088.46|1071.36|1088.46|1071.36|1088.08|1070.98|5
1651828510000|2022-05-06 09:15:10|1088.45|1071.35|1088.4|1071.3|1088.51|1071.41|1088.27|1071.17|16
1651828520000|2022-05-06 09:15:20|1088.41|1071.31|1088.63|1071.53|1088.66|1071.56|1088.23|1071.13|22
1651828530000|2022-05-06 09:15:30|1088.65|1071.55|1089.58|1072.48|1089.58|1072.48|1088.65|1071.55|20
1651828540000|2022-05-06 09:15:40|1089.6|1072.5|1089.84|1072.74|1089.86|1072.76|1089.6|1072.5|11
1651828550000|2022-05-06 09:15:50|1089.11|1072.01|1089.61|1072.51|1089.83|1072.73|1089.11|1072.01|20
1651828560000|2022-05-06 09:16:00|1089.62|1072.52|1089.86|1072.76|1089.87|1072.77|1089.58|1072.48|18
1651828570000|2022-05-06 09:16:10|1089.87|1072.77|1090.39|1073.29|1090.46|1073.36|1089.86|1072.76|13
1651828580000|2022-05-06 09:16:20|1090.44|1073.34|1091.12|1074.02|1091.12|1074.02|1090.44|1073.34|19
1651828590000|2022-05-06 09:16:30|1091.18|1074.08|1091.67|1074.57|1091.71|1074.61|1091.18|1074.08|13
1651828600000|2022-05-06 09:16:40|1091.38|1074.28|1090.89|1073.79|1091.68|1074.58|1090.89|1073.79|15
1651828610000|2022-05-06 09:16:50|1090.81|1073.71|1090.14|1073.04|1090.81|1073.71|1090.01|1072.91|18
1651828620000|2022-05-06 09:17:00|1089.97|1072.87|1089.12|1072.02|1089.97|1072.87|1089.06|1071.96|22
1651828630000|2022-05-06 09:17:10|1089.08|1071.98|1087.74|1070.64|1089.08|1071.98|1087.73|1070.63|27
1651828640000|2022-05-06 09:17:20|1087.73|1070.63|1087.96|1070.86|1087.97|1070.87|1087.73|1070.63|16
1651828650000|2022-05-06 09:17:30|1087.94|1070.84|1087.97|1070.87|1087.97|1070.87|1087.94|1070.84|2
1651828660000|2022-05-06 09:17:40|1087.96|1070.86|1088|1070.9|1088.04|1070.94|1087.96|1070.86|5
1651828670000|2022-05-06 09:17:50|1087.98|1070.88|1087.98|1070.88|1087.98|1070.88|1087.98|1070.88|1
1651828680000|2022-05-06 09:18:00|1088|1070.9|1087.26|1070.16|1088|1070.9|1087.14|1070.04|23
1651828690000|2022-05-06 09:18:10|1087.27|1070.17|1087.16|1070.06|1087.75|1070.65|1087.12|1070.02|21
1651828700000|2022-05-06 09:18:20|1087.17|1070.07|1088.04|1070.94|1088.04|1070.94|1087.17|1070.07|16
1651828720000|2022-05-06 09:18:40|1088.09|1070.99|1087.77|1070.67|1088.09|1070.99|1087.76|1070.66|8
1651828730000|2022-05-06 09:18:50|1087.74|1070.64|1087.45|1070.35|1087.74|1070.64|1087.11|1070.01|16
1651828740000|2022-05-06 09:19:00|1087.44|1070.34|1087.76|1070.66|1087.76|1070.66|1087.43|1070.33|11
1651828750000|2022-05-06 09:19:10|1087.73|1070.63|1088.23|1071.13|1088.23|1071.13|1087.73|1070.63|7
1651828760000|2022-05-06 09:19:20|1088.25|1071.15|1089.33|1072.23|1089.37|1072.27|1088.12|1071.02|28
1651828770000|2022-05-06 09:19:30|1088.9|1071.8|1088.91|1071.81|1088.91|1071.81|1088.54|1071.44|22
1651828780000|2022-05-06 09:19:40|1088.77|1071.67|1088.96|1071.86|1089.09|1071.99|1088.73|1071.63|6
1651828790000|2022-05-06 09:19:50|1088.97|1071.87|1089.04|1071.94|1089.05|1071.95|1088.92|1071.82|11
1651828800000|2022-05-06 09:20:00|1089.06|1071.96|1089.88|1072.78|1089.88|1072.78|1088.93|1071.83|21
1651828810000|2022-05-06 09:20:10|1089.89|1072.79|1090.19|1073.09|1090.28|1073.18|1089.88|1072.78|20
1651828820000|2022-05-06 09:20:20|1090.17|1073.07|1090.13|1073.03|1090.23|1073.13|1090.1|1073|13
1651828830000|2022-05-06 09:20:30|1090.18|1073.08|1090.72|1073.62|1090.81|1073.71|1090.17|1073.07|12
1651828840000|2022-05-06 09:20:40|1090.83|1073.73|1091.16|1074.06|1091.26|1074.16|1090.73|1073.63|17
1651828850000|2022-05-06 09:20:50|1091.1|1074|1091.25|1074.15|1091.29|1074.19|1091.02|1073.92|7
1651828860000|2022-05-06 09:21:00|1091.16|1074.06|1091.06|1073.96|1091.37|1074.27|1091.06|1073.96|12
1651828870000|2022-05-06 09:21:10|1091.1|1074|1091.17|1074.07|1091.17|1074.07|1091.06|1073.96|11
1651828880000|2022-05-06 09:21:20|1091.16|1074.06|1091.79|1074.69|1091.85|1074.75|1091.1|1074|16
1651828890000|2022-05-06 09:21:30|1091.86|1074.76|1091.81|1074.71|1091.86|1074.76|1091.31|1074.21|16
1651828900000|2022-05-06 09:21:40|1091.33|1074.23|1091.73|1074.63|1091.73|1074.63|1091.2|1074.1|13
1651828910000|2022-05-06 09:21:50|1091.78|1074.68|1091.67|1074.57|1091.78|1074.68|1091.09|1073.99|14
1651828920000|2022-05-06 09:22:00|1091.7|1074.6|1091.78|1074.68|1091.78|1074.68|1091.23|1074.13|22
1651828930000|2022-05-06 09:22:10|1091.77|1074.67|1091.19|1074.09|1091.77|1074.67|1091.18|1074.08|9
1651828940000|2022-05-06 09:22:20|1091.17|1074.07|1091.12|1074.02|1091.17|1074.07|1091.09|1073.99|11
1651828950000|2022-05-06 09:22:30|1091.1|1074|1090.99|1073.89|1091.12|1074.02|1090.97|1073.87|10
1651828960000|2022-05-06 09:22:40|1091|1073.9|1091.24|1074.14|1091.43|1074.33|1091|1073.9|13
1651828970000|2022-05-06 09:22:50|1091.26|1074.16|1091.59|1074.49|1091.61|1074.51|1091.24|1074.14|12
1651828980000|2022-05-06 09:23:00|1091.51|1074.41|1091.7|1074.6|1091.76|1074.66|1091.51|1074.41|13
1651828990000|2022-05-06 09:23:10|1091.42|1074.32|1091.9|1074.8|1091.94|1074.84|1091.42|1074.32|25
1651829000000|2022-05-06 09:23:20|1091.91|1074.81|1091.52|1074.42|1091.91|1074.81|1091.52|1074.42|11
1651829010000|2022-05-06 09:23:30|1091.47|1074.37|1091.56|1074.46|1091.59|1074.49|1091.44|1074.34|6
1651829020000|2022-05-06 09:23:40|1091.59|1074.49|1091.55|1074.45|1091.59|1074.49|1091.43|1074.33|3
1651829030000|2022-05-06 09:23:50|1091.12|1074.02|1091.16|1074.06|1091.18|1074.08|1091.09|1073.99|11
1651829040000|2022-05-06 09:24:00|1091.13|1074.03|1091.61|1074.51|1091.74|1074.64|1091.13|1074.03|17
1651829050000|2022-05-06 09:24:10|1091.46|1074.36|1091.73|1074.63|1091.73|1074.63|1091.43|1074.33|12
1651829060000|2022-05-06 09:24:20|1091.7|1074.6|1091.73|1074.63|1091.73|1074.63|1091.7|1074.6|3
1651829070000|2022-05-06 09:24:30|1091.66|1074.56|1091.66|1074.56|1091.72|1074.62|1091.66|1074.56|5
1651829080000|2022-05-06 09:24:40|1091.65|1074.55|1091.7|1074.6|1091.7|1074.6|1091.65|1074.55|4
1651829090000|2022-05-06 09:24:50|1091.64|1074.54|1091.76|1074.66|1091.76|1074.66|1091.64|1074.54|4
1651829100000|2022-05-06 09:25:00|1091.57|1074.47|1092.66|1075.56|1092.66|1075.56|1091.57|1074.47|14
1651829110000|2022-05-06 09:25:10|1092.64|1075.54|1092.74|1075.64|1092.75|1075.65|1092.21|1075.11|20
1651829120000|2022-05-06 09:25:20|1092.75|1075.65|1092.99|1075.89|1092.99|1075.89|1092.53|1075.43|17
1651829130000|2022-05-06 09:25:30|1092.64|1075.54|1092.92|1075.82|1092.96|1075.86|1092.61|1075.51|9
1651829140000|2022-05-06 09:25:40|1092.95|1075.85|1093.59|1076.49|1093.69|1076.59|1092.86|1075.76|15
1651829150000|2022-05-06 09:25:50|1093.63|1076.53|1093.2|1076.1|1093.73|1076.63|1093.05|1075.95|17
1651829160000|2022-05-06 09:26:00|1093.19|1076.09|1093.11|1076.01|1093.3|1076.2|1093.11|1076.01|4
1651829170000|2022-05-06 09:26:10|1093.1|1076|1093.13|1076.03|1093.13|1076.03|1093.1|1076|3
1651829180000|2022-05-06 09:26:20|1093.14|1076.04|1093.15|1076.05|1093.74|1076.64|1093.14|1076.04|22
1651829190000|2022-05-06 09:26:30|1093.16|1076.06|1093.82|1076.72|1093.83|1076.73|1093.16|1076.06|17
1651829200000|2022-05-06 09:26:40|1093.83|1076.73|1093.47|1076.37|1093.98|1076.88|1093.47|1076.37|23
1651829210000|2022-05-06 09:26:50|1093.63|1076.53|1094.64|1077.54|1094.66|1077.56|1093.6|1076.5|29
1651829220000|2022-05-06 09:27:00|1094.65|1077.55|1094.33|1077.23|1094.66|1077.56|1094.33|1077.23|11
1651829230000|2022-05-06 09:27:10|1094.47|1077.37|1094.61|1077.51|1094.66|1077.56|1094.45|1077.35|18
1651829240000|2022-05-06 09:27:20|1094.57|1077.47|1094.63|1077.53|1094.63|1077.53|1094.57|1077.47|11
1651829250000|2022-05-06 09:27:30|1094.89|1077.79|1094.78|1077.68|1094.89|1077.79|1094.72|1077.62|10
1651829260000|2022-05-06 09:27:40|1094.89|1077.79|1094.75|1077.65|1094.89|1077.79|1094.67|1077.57|8
1651829270000|2022-05-06 09:27:50|1094.47|1077.37|1094.02|1076.92|1094.58|1077.48|1094.02|1076.92|17
1651829280000|2022-05-06 09:28:00|1094.03|1076.93|1092.87|1075.77|1094.06|1076.96|1092.87|1075.77|24
1651829290000|2022-05-06 09:28:10|1092.88|1075.78|1093|1075.9|1093.01|1075.91|1092.88|1075.78|13
1651829300000|2022-05-06 09:28:20|1093.01|1075.91|1093.89|1076.79|1093.9|1076.8|1093.01|1075.91|16
1651829310000|2022-05-06 09:28:30|1093.91|1076.81|1093.89|1076.79|1093.92|1076.82|1093.86|1076.76|10
1651829320000|2022-05-06 09:28:40|1093.91|1076.81|1093.93|1076.83|1093.94|1076.84|1093.91|1076.81|4
1651829330000|2022-05-06 09:28:50|1093.9|1076.8|1094.52|1077.42|1094.82|1077.72|1093.9|1076.8|24
1651829340000|2022-05-06 09:29:00|1094.39|1077.29|1093.69|1076.59|1094.48|1077.38|1093.63|1076.53|20
1651829350000|2022-05-06 09:29:10|1093.68|1076.58|1093.02|1075.92|1093.68|1076.58|1092.95|1075.85|15
1651829360000|2022-05-06 09:29:20|1092.98|1075.88|1092.95|1075.85|1092.99|1075.89|1092.95|1075.85|3
1651829370000|2022-05-06 09:29:30|1092.96|1075.86|1093.05|1075.95|1093.12|1076.02|1092.96|1075.86|12
1651829380000|2022-05-06 09:29:40|1093.09|1075.99|1092.95|1075.85|1093.12|1076.02|1092.95|1075.85|9
1651829390000|2022-05-06 09:29:50|1092.93|1075.83|1093.02|1075.92|1093.04|1075.94|1092.91|1075.81|11
1651829400000|2022-05-06 09:30:00|1092.85|1075.75|1092.87|1075.77|1093.05|1075.95|1092.57|1075.47|31
1651829410000|2022-05-06 09:30:10|1092.86|1075.76|1093.48|1076.38|1093.48|1076.38|1092.86|1075.76|14
1651829420000|2022-05-06 09:30:20|1093.5|1076.4|1093.53|1076.43|1093.83|1076.73|1093.42|1076.32|15
1651829430000|2022-05-06 09:30:30|1093.55|1076.45|1093.55|1076.45|1093.85|1076.75|1093.48|1076.38|23
1651829440000|2022-05-06 09:30:40|1093.54|1076.44|1093.79|1076.69|1093.8|1076.7|1093.54|1076.44|7
1651829450000|2022-05-06 09:30:50|1093.81|1076.71|1093.89|1076.79|1093.9|1076.8|1093.81|1076.71|4
1651829460000|2022-05-06 09:31:00|1093.92|1076.82|1094.02|1076.92|1094.02|1076.92|1093.92|1076.82|10
1651829470000|2022-05-06 09:31:10|1094.11|1077.01|1094.32|1077.22|1094.33|1077.23|1094.11|1077.01|11
1651829480000|2022-05-06 09:31:20|1094.31|1077.21|1094.27|1077.17|1094.54|1077.44|1094.24|1077.14|10
1651829490000|2022-05-06 09:31:30|1094.35|1077.25|1094.46|1077.36|1094.55|1077.45|1094.35|1077.25|14
1651829500000|2022-05-06 09:31:40|1094.42|1077.32|1094.06|1076.96|1094.42|1077.32|1093.99|1076.89|14
1651829510000|2022-05-06 09:31:50|1094.09|1076.99|1094.28|1077.18|1094.29|1077.19|1093.99|1076.89|18
1651829520000|2022-05-06 09:32:00|1094.29|1077.19|1094.55|1077.45|1094.57|1077.47|1094.27|1077.17|17
1651829530000|2022-05-06 09:32:10|1094.57|1077.47|1094.66|1077.56|1094.85|1077.75|1094.55|1077.45|15
1651829540000|2022-05-06 09:32:20|1094.67|1077.57|1094.57|1077.47|1094.68|1077.58|1094.51|1077.41|7
1651829550000|2022-05-06 09:32:30|1094.53|1077.43|1094.73|1077.63|1094.8|1077.7|1094.53|1077.43|11
1651829560000|2022-05-06 09:32:40|1094.76|1077.66|1094.51|1077.41|1094.76|1077.66|1094.3|1077.2|23
1651829570000|2022-05-06 09:32:50|1094.52|1077.42|1094.65|1077.55|1094.65|1077.55|1094.52|1077.42|7
1651829580000|2022-05-06 09:33:00|1094.75|1077.65|1095.62|1078.52|1095.73|1078.63|1094.74|1077.64|16
1651829590000|2022-05-06 09:33:10|1095.61|1078.51|1095.72|1078.62|1095.73|1078.63|1095.6|1078.5|11
1651829600000|2022-05-06 09:33:20|1095.73|1078.63|1095.7|1078.6|1095.73|1078.63|1095.69|1078.59|3
1651829610000|2022-05-06 09:33:30|1095.71|1078.61|1095.93|1078.83|1096.05|1078.95|1095.67|1078.57|16
1651829620000|2022-05-06 09:33:40|1095.94|1078.84|1096.41|1079.31|1096.45|1079.35|1095.94|1078.84|16
1651829630000|2022-05-06 09:33:50|1096.45|1079.35|1096.17|1079.07|1096.6|1079.5|1096.16|1079.06|13
1651829640000|2022-05-06 09:34:00|1096.07|1078.97|1095.94|1078.84|1096.08|1078.98|1095.83|1078.73|17
1651829650000|2022-05-06 09:34:10|1095.95|1078.85|1095.94|1078.84|1095.95|1078.85|1095.94|1078.84|4
1651829660000|2022-05-06 09:34:20|1095.92|1078.82|1096.13|1079.03|1096.13|1079.03|1095.92|1078.82|15
1651829670000|2022-05-06 09:34:30|1096.12|1079.02|1095.93|1078.83|1096.13|1079.03|1095.92|1078.82|16
1651829680000|2022-05-06 09:34:40|1095.92|1078.82|1095.94|1078.84|1095.94|1078.84|1095.83|1078.73|18
1651829690000|2022-05-06 09:34:50|1095.89|1078.79|1095.91|1078.81|1095.94|1078.84|1095.87|1078.77|7
1651829700000|2022-05-06 09:35:00|1095.89|1078.79|1096.41|1079.31|1096.41|1079.31|1095.89|1078.79|12
1651829710000|2022-05-06 09:35:10|1096.43|1079.33|1096.66|1079.56|1096.66|1079.56|1096.35|1079.25|16
1651829720000|2022-05-06 09:35:20|1096.67|1079.57|1097.14|1080.04|1097.14|1080.04|1096.65|1079.55|10
1651829730000|2022-05-06 09:35:30|1097.23|1080.13|1096.77|1079.67|1097.23|1080.13|1096.77|1079.67|16
1651829740000|2022-05-06 09:35:40|1096.78|1079.68|1096.95|1079.85|1097.41|1080.31|1096.78|1079.68|20
1651829750000|2022-05-06 09:35:50|1096.97|1079.87|1097.03|1079.93|1097.56|1080.46|1096.97|1079.87|14
1651829760000|2022-05-06 09:36:00|1097.04|1079.94|1097.23|1080.13|1097.23|1080.13|1097.01|1079.91|21
1651829770000|2022-05-06 09:36:10|1097.21|1080.11|1096.93|1079.83|1097.21|1080.11|1096.92|1079.82|12
1651829780000|2022-05-06 09:36:20|1096.96|1079.86|1097.55|1080.45|1097.61|1080.51|1096.96|1079.86|21
1651829790000|2022-05-06 09:36:30|1097.42|1080.32|1096.9|1079.8|1097.62|1080.52|1096.9|1079.8|19
1651829800000|2022-05-06 09:36:40|1096.93|1079.83|1096.64|1079.54|1096.94|1079.84|1096.64|1079.54|6
1651829810000|2022-05-06 09:36:50|1096.71|1079.61|1096.72|1079.62|1096.76|1079.66|1096.37|1079.27|17
1651829820000|2022-05-06 09:37:00|1096.63|1079.53|1096.57|1079.47|1096.83|1079.73|1096.57|1079.47|8
1651829830000|2022-05-06 09:37:10|1096.59|1079.49|1096.65|1079.55|1096.81|1079.71|1096.59|1079.49|13
1651829840000|2022-05-06 09:37:20|1096.66|1079.56|1096.42|1079.32|1096.66|1079.56|1096.02|1078.92|10
1651829850000|2022-05-06 09:37:30|1096.43|1079.33|1096.64|1079.54|1096.67|1079.57|1096.35|1079.25|14
1651829860000|2022-05-06 09:37:40|1096.65|1079.55|1097.08|1079.98|1097.08|1079.98|1096.65|1079.55|14
1651829870000|2022-05-06 09:37:50|1097.04|1079.94|1097.34|1080.24|1097.52|1080.42|1096.98|1079.88|24
1651829880000|2022-05-06 09:38:00|1097.36|1080.26|1097.45|1080.35|1097.7|1080.6|1097.36|1080.26|15
1651829890000|2022-05-06 09:38:10|1097.44|1080.34|1097.69|1080.59|1097.69|1080.59|1097.4|1080.3|23
1651829900000|2022-05-06 09:38:20|1097.7|1080.6|1098.45|1081.35|1098.45|1081.35|1097.7|1080.6|23
1651829910000|2022-05-06 09:38:30|1098.46|1081.36|1098.73|1081.63|1098.73|1081.63|1098.46|1081.36|11
1651829920000|2022-05-06 09:38:40|1098.74|1081.64|1098.66|1081.56|1098.84|1081.74|1098.45|1081.35|18
1651829930000|2022-05-06 09:38:50|1098.68|1081.58|1099|1081.9|1099.44|1082.34|1098.68|1081.58|21
1651829940000|2022-05-06 09:39:00|1099.02|1081.92|1099.07|1081.97|1099.5|1082.4|1098.99|1081.89|26
1651829950000|2022-05-06 09:39:10|1099.08|1081.98|1099.47|1082.37|1099.47|1082.37|1099.04|1081.94|17
1651829960000|2022-05-06 09:39:20|1099.52|1082.42|1099.87|1082.77|1099.87|1082.77|1099.45|1082.35|17
1651829970000|2022-05-06 09:39:30|1099.88|1082.78|1100.2|1083.1|1100.2|1083.1|1099.88|1082.78|8
1651829980000|2022-05-06 09:39:40|1100.21|1083.11|1099.86|1082.76|1100.35|1083.25|1099.8|1082.7|20
1651829990000|2022-05-06 09:39:50|1099.87|1082.77|1099.98|1082.88|1100.06|1082.96|1099.87|1082.77|9
1651830000000|2022-05-06 09:40:00|1099.97|1082.87|1099.9|1082.8|1100.07|1082.97|1099.9|1082.8|17
1651830010000|2022-05-06 09:40:10|1099.97|1082.87|1100.55|1083.45|1100.55|1083.45|1099.96|1082.86|17
1651830020000|2022-05-06 09:40:20|1100.74|1083.64|1099.9|1082.8|1100.74|1083.64|1099.9|1082.8|18
1651830030000|2022-05-06 09:40:30|1099.89|1082.79|1099.81|1082.71|1099.99|1082.89|1099.76|1082.66|9
1651830040000|2022-05-06 09:40:40|1099.94|1082.84|1099.81|1082.71|1099.94|1082.84|1099.81|1082.71|2
1651830050000|2022-05-06 09:40:50|1099.8|1082.7|1098.88|1081.78|1099.8|1082.7|1098.87|1081.77|15
1651830060000|2022-05-06 09:41:00|1098.87|1081.77|1098.72|1081.62|1098.87|1081.77|1098.55|1081.45|13
1651830070000|2022-05-06 09:41:10|1098.76|1081.66|1098.05|1080.95|1098.77|1081.67|1098.05|1080.95|12
1651830080000|2022-05-06 09:41:20|1098.04|1080.94|1098|1080.9|1098.04|1080.94|1097.98|1080.88|6
1651830090000|2022-05-06 09:41:30|1098.01|1080.91|1098.08|1080.98|1098.08|1080.98|1097.96|1080.86|10
1651830100000|2022-05-06 09:41:40|1098.01|1080.91|1098.63|1081.53|1098.63|1081.53|1098|1080.9|18
1651830110000|2022-05-06 09:41:50|1098.65|1081.55|1098.58|1081.48|1098.77|1081.67|1098.45|1081.35|20
1651830120000|2022-05-06 09:42:00|1098.57|1081.47|1098.6|1081.5|1098.67|1081.57|1098.37|1081.27|14
1651830130000|2022-05-06 09:42:10|1098.61|1081.51|1097.68|1080.58|1098.71|1081.61|1097.68|1080.58|14
1651830140000|2022-05-06 09:42:20|1097.7|1080.6|1097.03|1079.93|1097.83|1080.73|1097.03|1079.93|14
1651830150000|2022-05-06 09:42:30|1096.97|1079.87|1097.66|1080.56|1097.66|1080.56|1096.94|1079.84|16
1651830160000|2022-05-06 09:42:40|1097.69|1080.59|1097.72|1080.62|1097.75|1080.65|1097.69|1080.59|15
1651830170000|2022-05-06 09:42:50|1097.73|1080.63|1097.59|1080.49|1097.75|1080.65|1097.59|1080.49|9
1651830180000|2022-05-06 09:43:00|1097.84|1080.74|1097.01|1079.91|1097.84|1080.74|1097.01|1079.91|16
1651830190000|2022-05-06 09:43:10|1097|1079.9|1095.97|1078.87|1097.05|1079.95|1095.97|1078.87|21
1651830200000|2022-05-06 09:43:20|1095.98|1078.88|1095.97|1078.87|1095.98|1078.88|1095.97|1078.87|4
1651830210000|2022-05-06 09:43:30|1095.98|1078.88|1096.03|1078.93|1096.03|1078.93|1095.98|1078.88|2
1651830220000|2022-05-06 09:43:40|1096.05|1078.95|1096.86|1079.76|1096.86|1079.76|1096.05|1078.95|15
1651830230000|2022-05-06 09:43:50|1096.7|1079.6|1096.12|1079.02|1096.7|1079.6|1096.12|1079.02|7
1651830240000|2022-05-06 09:44:00|1096.07|1078.97|1096.03|1078.93|1096.07|1078.97|1095.95|1078.85|6
1651830250000|2022-05-06 09:44:10|1096.04|1078.94|1096.4|1079.3|1096.4|1079.3|1096.04|1078.94|5
1651830260000|2022-05-06 09:44:20|1096.51|1079.41|1096.73|1079.63|1096.75|1079.65|1096.51|1079.41|10
1651830270000|2022-05-06 09:44:30|1096.54|1079.44|1096.21|1079.11|1096.54|1079.44|1096.19|1079.09|18
1651830280000|2022-05-06 09:44:40|1096.22|1079.12|1096.24|1079.14|1096.36|1079.26|1096.11|1079.01|12
1651830290000|2022-05-06 09:44:50|1096.26|1079.16|1096.46|1079.36|1096.49|1079.39|1096.26|1079.16|16
1651830300000|2022-05-06 09:45:00|1096.31|1079.21|1096.62|1079.52|1096.64|1079.54|1096.28|1079.18|14
1651830310000|2022-05-06 09:45:10|1096.55|1079.45|1096.36|1079.26|1096.56|1079.46|1096.36|1079.26|8
1651830320000|2022-05-06 09:45:20|1096.23|1079.13|1095.87|1078.77|1096.58|1079.48|1095.87|1078.77|20
1651830330000|2022-05-06 09:45:30|1095.92|1078.82|1094.91|1077.81|1096|1078.9|1094.86|1077.76|16
1651830340000|2022-05-06 09:45:40|1094.96|1077.86|1095.84|1078.74|1095.86|1078.76|1094.96|1077.86|34
1651830350000|2022-05-06 09:45:50|1095.89|1078.79|1096.69|1079.59|1096.69|1079.59|1095.89|1078.79|24
1651830360000|2022-05-06 09:46:00|1096.67|1079.57|1097.44|1080.34|1097.79|1080.69|1096.67|1079.57|28
1651830370000|2022-05-06 09:46:10|1097.36|1080.26|1096.91|1079.81|1097.43|1080.33|1096.9|1079.8|22
1651830380000|2022-05-06 09:46:20|1096.9|1079.8|1096.95|1079.85|1096.95|1079.85|1096.79|1079.69|22
1651830390000|2022-05-06 09:46:30|1096.88|1079.78|1096.6|1079.5|1096.95|1079.85|1096.59|1079.49|15
1651830400000|2022-05-06 09:46:40|1096.62|1079.52|1096.6|1079.5|1096.81|1079.71|1096.41|1079.31|24
1651830410000|2022-05-06 09:46:50|1096.63|1079.53|1096.76|1079.66|1096.76|1079.66|1096.42|1079.32|19
1651830420000|2022-05-06 09:47:00|1096.78|1079.68|1096.96|1079.86|1096.97|1079.87|1096.76|1079.66|7
1651830430000|2022-05-06 09:47:10|1096.84|1079.74|1096.75|1079.65|1096.84|1079.74|1096.69|1079.59|10
1651830440000|2022-05-06 09:47:20|1096.76|1079.66|1096.59|1079.49|1096.81|1079.71|1096.59|1079.49|14
1651830450000|2022-05-06 09:47:30|1096.54|1079.44|1095.9|1078.8|1096.56|1079.46|1095.89|1078.79|18
1651830460000|2022-05-06 09:47:40|1095.91|1078.81|1095.91|1078.81|1095.93|1078.83|1095.87|1078.77|11
1651830470000|2022-05-06 09:47:50|1095.94|1078.84|1095.74|1078.64|1095.94|1078.84|1095.52|1078.42|19
1651830480000|2022-05-06 09:48:00|1095.68|1078.58|1095.78|1078.68|1095.79|1078.69|1095.65|1078.55|13
1651830490000|2022-05-06 09:48:10|1095.79|1078.69|1096.37|1079.27|1096.37|1079.27|1095.79|1078.69|17
1651830500000|2022-05-06 09:48:20|1096.38|1079.28|1096.31|1079.21|1096.38|1079.28|1096.25|1079.15|8
1651830510000|2022-05-06 09:48:30|1096.28|1079.18|1096.31|1079.21|1096.31|1079.21|1096.28|1079.18|3
1651830520000|2022-05-06 09:48:40|1096.38|1079.28|1096.26|1079.16|1096.46|1079.36|1096.26|1079.16|16
1651830530000|2022-05-06 09:48:50|1096.27|1079.17|1096.44|1079.34|1096.57|1079.47|1096.25|1079.15|15
1651830540000|2022-05-06 09:49:00|1096.54|1079.44|1096.58|1079.48|1096.61|1079.51|1096.52|1079.42|16
1651830550000|2022-05-06 09:49:10|1096.54|1079.44|1096.11|1079.01|1096.54|1079.44|1096.11|1079.01|15
1651830560000|2022-05-06 09:49:20|1096.1|1079|1095.96|1078.86|1096.1|1079|1095.93|1078.83|8
1651830570000|2022-05-06 09:49:30|1095.98|1078.88|1095.91|1078.81|1096.02|1078.92|1095.88|1078.78|11
1651830580000|2022-05-06 09:49:40|1095.77|1078.67|1095.59|1078.49|1095.77|1078.67|1095.3|1078.2|21
1651830590000|2022-05-06 09:49:50|1095.64|1078.54|1095.5|1078.4|1095.64|1078.54|1095.49|1078.39|4
1651830600000|2022-05-06 09:50:00|1095.46|1078.36|1095.18|1078.08|1095.46|1078.36|1095.07|1077.97|8
1651830610000|2022-05-06 09:50:10|1095.17|1078.07|1095.43|1078.33|1095.67|1078.57|1095.05|1077.95|17
1651830620000|2022-05-06 09:50:20|1095.44|1078.34|1095.66|1078.56|1095.8|1078.7|1095.44|1078.34|23
1651830630000|2022-05-06 09:50:30|1095.63|1078.53|1095.62|1078.52|1095.71|1078.61|1095.62|1078.52|8
1651830640000|2022-05-06 09:50:40|1095.66|1078.56|1095.73|1078.63|1095.74|1078.64|1095.58|1078.48|15
1651830650000|2022-05-06 09:50:50|1095.76|1078.66|1094.97|1077.87|1095.83|1078.73|1094.95|1077.85|18
1651830660000|2022-05-06 09:51:00|1095.02|1077.92|1094.99|1077.89|1095.02|1077.92|1094.99|1077.89|2
1651830670000|2022-05-06 09:51:10|1095.07|1077.97|1095.07|1077.97|1095.07|1077.97|1095.07|1077.97|1
1651830680000|2022-05-06 09:51:20|1095.11|1078.01|1095.11|1078.01|1095.11|1078.01|1095.11|1078.01|1
1651830690000|2022-05-06 09:51:30|1095.01|1077.91|1095.03|1077.93|1095.03|1077.93|1095.01|1077.91|3
1651830700000|2022-05-06 09:51:40|1094.72|1077.62|1094.94|1077.84|1095.04|1077.94|1094.72|1077.62|6
1651830710000|2022-05-06 09:51:50|1094.92|1077.82|1094.93|1077.83|1094.93|1077.83|1094.89|1077.79|5
1651830720000|2022-05-06 09:52:00|1094.97|1077.87|1095.01|1077.91|1095.07|1077.97|1094.76|1077.66|14
1651830730000|2022-05-06 09:52:10|1094.64|1077.54|1094.02|1076.92|1094.88|1077.78|1093.85|1076.75|33
1651830740000|2022-05-06 09:52:20|1094.01|1076.91|1093.01|1075.91|1094.01|1076.91|1093.01|1075.91|25
1651830750000|2022-05-06 09:52:30|1093|1075.9|1093.94|1076.84|1093.94|1076.84|1092.99|1075.89|14
1651830760000|2022-05-06 09:52:40|1093.98|1076.88|1094.04|1076.94|1094.04|1076.94|1093.74|1076.64|28
1651830770000|2022-05-06 09:52:50|1094.03|1076.93|1094|1076.9|1094.03|1076.93|1093.98|1076.88|5
1651830780000|2022-05-06 09:53:00|1093.99|1076.89|1093.81|1076.71|1094.02|1076.92|1093.74|1076.64|18
1651830790000|2022-05-06 09:53:10|1093.76|1076.66|1093.88|1076.78|1093.88|1076.78|1093.61|1076.51|17
1651830800000|2022-05-06 09:53:20|1093.83|1076.73|1093.88|1076.78|1093.95|1076.85|1093.78|1076.68|15
1651830810000|2022-05-06 09:53:30|1093.94|1076.84|1093.73|1076.63|1093.95|1076.85|1093.73|1076.63|19
1651830820000|2022-05-06 09:53:40|1093.75|1076.65|1093.76|1076.66|1093.83|1076.73|1093.51|1076.41|26
1651830830000|2022-05-06 09:53:50|1093.66|1076.56|1093.73|1076.63|1093.73|1076.63|1093.66|1076.56|4
1651830840000|2022-05-06 09:54:00|1093.83|1076.73|1093.59|1076.49|1093.83|1076.73|1093.55|1076.45|21
1651830850000|2022-05-06 09:54:10|1093.61|1076.51|1093.9|1076.8|1093.92|1076.82|1093.61|1076.51|11
1651830860000|2022-05-06 09:54:20|1093.93|1076.83|1093.9|1076.8|1093.93|1076.83|1093.9|1076.8|2
1651830870000|2022-05-06 09:54:30|1093.84|1076.74|1094.77|1077.67|1094.84|1077.74|1093.84|1076.74|32
1651830880000|2022-05-06 09:54:40|1094.68|1077.58|1094.7|1077.6|1094.8|1077.7|1094.5|1077.4|24
1651830890000|2022-05-06 09:54:50|1094.73|1077.63|1094.49|1077.39|1094.73|1077.63|1094.39|1077.29|15
1651830900000|2022-05-06 09:55:00|1094.56|1077.46|1094.36|1077.26|1094.73|1077.63|1094.35|1077.25|17
1651830910000|2022-05-06 09:55:10|1094.28|1077.18|1094.02|1076.92|1094.37|1077.27|1093.99|1076.89|23
1651830920000|2022-05-06 09:55:20|1094.05|1076.95|1094.62|1077.52|1094.62|1077.52|1094.02|1076.92|14
1651830930000|2022-05-06 09:55:30|1094.48|1077.38|1094.42|1077.32|1094.54|1077.44|1094.4|1077.3|15
1651830940000|2022-05-06 09:55:40|1094.32|1077.22|1094.12|1077.02|1094.53|1077.43|1094.08|1076.98|10
1651830950000|2022-05-06 09:55:50|1094.13|1077.03|1094.1|1077|1094.2|1077.1|1094.07|1076.97|15
1651830960000|2022-05-06 09:56:00|1094.11|1077.01|1094.1|1077|1094.16|1077.06|1094.04|1076.94|11
1651830970000|2022-05-06 09:56:10|1094.11|1077.01|1094.69|1077.59|1094.87|1077.77|1094.1|1077|16
1651830980000|2022-05-06 09:56:20|1094.7|1077.6|1094.72|1077.62|1094.74|1077.64|1094.65|1077.55|13
1651830990000|2022-05-06 09:56:30|1094.68|1077.58|1094.75|1077.65|1094.84|1077.74|1094.6|1077.5|16
1651831000000|2022-05-06 09:56:40|1094.76|1077.66|1094.82|1077.72|1094.82|1077.72|1094.72|1077.62|5
1651831010000|2022-05-06 09:56:50|1094.83|1077.73|1094.82|1077.72|1094.84|1077.74|1094.8|1077.7|10
1651831020000|2022-05-06 09:57:00|1094.83|1077.73|1094.86|1077.76|1094.87|1077.77|1094.83|1077.73|15
1651831030000|2022-05-06 09:57:10|1094.83|1077.73|1095.02|1077.92|1095.09|1077.99|1094.83|1077.73|17
1651831040000|2022-05-06 09:57:20|1095.01|1077.91|1094.99|1077.89|1095.03|1077.93|1094.96|1077.86|11
1651831050000|2022-05-06 09:57:30|1095|1077.9|1095|1077.9|1095.06|1077.96|1095|1077.9|11
1651831060000|2022-05-06 09:57:40|1095.03|1077.93|1094.96|1077.86|1095.04|1077.94|1094.91|1077.81|13
1651831070000|2022-05-06 09:57:50|1094.97|1077.87|1095.97|1078.87|1095.97|1078.87|1094.94|1077.84|17
1651831080000|2022-05-06 09:58:00|1095.89|1078.79|1096.91|1079.81|1096.95|1079.85|1095.89|1078.79|17
1651831090000|2022-05-06 09:58:10|1096.86|1079.76|1096.92|1079.82|1096.98|1079.88|1096.85|1079.75|8
1651831100000|2022-05-06 09:58:20|1096.91|1079.81|1095.98|1078.88|1096.91|1079.81|1095.93|1078.83|23
1651831110000|2022-05-06 09:58:30|1096.02|1078.92|1095.97|1078.87|1096.1|1079|1095.97|1078.87|12
1651831120000|2022-05-06 09:58:40|1095.92|1078.82|1095.96|1078.86|1095.99|1078.89|1095.92|1078.82|12
1651831130000|2022-05-06 09:58:50|1095.98|1078.88|1095.98|1078.88|1095.99|1078.89|1095.92|1078.82|7
1651831140000|2022-05-06 09:59:00|1095.97|1078.87|1095.96|1078.86|1096.1|1079|1095.96|1078.86|13
1651831150000|2022-05-06 09:59:10|1095.97|1078.87|1096.01|1078.91|1096.04|1078.94|1095.97|1078.87|9
1651831160000|2022-05-06 09:59:20|1095.98|1078.88|1095.99|1078.89|1096.09|1078.99|1095.98|1078.88|14
1651831170000|2022-05-06 09:59:30|1096|1078.9|1095.97|1078.87|1096.02|1078.92|1095.91|1078.81|16
1651831180000|2022-05-06 09:59:40|1095.98|1078.88|1095.97|1078.87|1096.03|1078.93|1095.96|1078.86|5
1651831190000|2022-05-06 09:59:50|1096|1078.9|1095.99|1078.89|1096|1078.9|1095.95|1078.85|8
1651831200000|2022-05-06 10:00:00|1095.96|1078.86|1095.97|1078.87|1095.98|1078.88|1095.96|1078.86|3
1651831210000|2022-05-06 10:00:10|1095.98|1078.88|1097.01|1079.91|1097.02|1079.92|1095.97|1078.87|21
1651831220000|2022-05-06 10:00:20|1097.02|1079.92|1096.97|1079.87|1097.02|1079.92|1096.9|1079.8|10
1651831230000|2022-05-06 10:00:30|1097.01|1079.91|1097.01|1079.91|1097.01|1079.91|1096.97|1079.87|3
1651831240000|2022-05-06 10:00:40|1096.9|1079.8|1097.25|1080.15|1097.34|1080.24|1096.9|1079.8|10
1651831250000|2022-05-06 10:00:50|1097.4|1080.3|1097.66|1080.56|1097.69|1080.59|1097.4|1080.3|9
1651831260000|2022-05-06 10:01:00|1097.65|1080.55|1097.65|1080.55|1097.65|1080.55|1097.65|1080.55|1
1651831290000|2022-05-06 10:01:30|1097.61|1080.51|1096.21|1079.11|1097.75|1080.65|1096.21|1079.11|22
1651831300000|2022-05-06 10:01:40|1096.11|1079.01|1095.55|1078.45|1096.28|1079.18|1095.22|1078.12|26
1651831310000|2022-05-06 10:01:50|1095.58|1078.48|1095.48|1078.38|1095.66|1078.56|1095.4|1078.3|14
1651831320000|2022-05-06 10:02:00|1095.23|1078.13|1095.04|1077.94|1095.26|1078.16|1095.04|1077.94|14
1651831330000|2022-05-06 10:02:10|1094.96|1077.86|1094.84|1077.74|1094.97|1077.87|1094.84|1077.74|11
1651831340000|2022-05-06 10:02:20|1094.83|1077.73|1094.97|1077.87|1095.02|1077.92|1094.76|1077.66|12
1651831350000|2022-05-06 10:02:30|1095.02|1077.92|1094.11|1077.01|1095.02|1077.92|1094.01|1076.91|27
1651831360000|2022-05-06 10:02:40|1094.1|1077|1094.06|1076.96|1094.1|1077|1094.05|1076.95|5
1651831370000|2022-05-06 10:02:50|1093.99|1076.89|1094.79|1077.69|1094.79|1077.69|1093.99|1076.89|18
1651831380000|2022-05-06 10:03:00|1094.81|1077.71|1094.89|1077.79|1094.89|1077.79|1094.81|1077.71|7
1651831390000|2022-05-06 10:03:10|1094.85|1077.75|1095.31|1078.21|1095.34|1078.24|1094.84|1077.74|10
1651831400000|2022-05-06 10:03:20|1095.32|1078.22|1095.5|1078.4|1095.54|1078.44|1095.31|1078.21|7
1651831410000|2022-05-06 10:03:30|1095.26|1078.16|1095.62|1078.52|1095.62|1078.52|1094.96|1077.86|19
1651831420000|2022-05-06 10:03:40|1095.76|1078.66|1095.96|1078.86|1095.96|1078.86|1095.76|1078.66|5
1651831430000|2022-05-06 10:03:50|1095.88|1078.78|1095.61|1078.51|1096.03|1078.93|1095.61|1078.51|12
1651831440000|2022-05-06 10:04:00|1095.62|1078.52|1095.54|1078.44|1095.76|1078.66|1095.36|1078.26|21
1651831450000|2022-05-06 10:04:10|1095.51|1078.41|1095.01|1077.91|1095.82|1078.72|1095.01|1077.91|10
1651831460000|2022-05-06 10:04:20|1095.03|1077.93|1094.98|1077.88|1095.03|1077.93|1094.95|1077.85|4
1651831470000|2022-05-06 10:04:30|1094.91|1077.81|1094.84|1077.74|1094.97|1077.87|1094.2|1077.1|20
1651831480000|2022-05-06 10:04:40|1094.86|1077.76|1094.92|1077.82|1094.92|1077.82|1094.74|1077.64|12
1651831490000|2022-05-06 10:04:50|1094.74|1077.64|1094.84|1077.74|1094.89|1077.79|1094.74|1077.64|5
1651831500000|2022-05-06 10:05:00|1094.85|1077.75|1094.75|1077.65|1094.98|1077.88|1094.71|1077.61|7
1651831510000|2022-05-06 10:05:10|1094.79|1077.69|1094.9|1077.8|1094.92|1077.82|1094.69|1077.59|15
1651831520000|2022-05-06 10:05:20|1094.89|1077.79|1094.71|1077.61|1094.94|1077.84|1094.61|1077.51|16
1651831530000|2022-05-06 10:05:30|1094.63|1077.53|1094.64|1077.54|1094.71|1077.61|1094.52|1077.42|5
1651831540000|2022-05-06 10:05:40|1094.96|1077.86|1094.58|1077.48|1094.96|1077.86|1094.44|1077.34|17
1651831550000|2022-05-06 10:05:50|1094.61|1077.51|1094.7|1077.6|1094.99|1077.89|1094.61|1077.51|8
1651831560000|2022-05-06 10:06:00|1094.72|1077.62|1093.6|1076.5|1094.73|1077.63|1093.6|1076.5|24
1651831570000|2022-05-06 10:06:10|1093.59|1076.49|1093.21|1076.11|1093.59|1076.49|1093.04|1075.94|19
1651831580000|2022-05-06 10:06:20|1093.14|1076.04|1093.21|1076.11|1093.21|1076.11|1093.14|1076.04|9
1651831590000|2022-05-06 10:06:30|1093.22|1076.12|1093.22|1076.12|1093.22|1076.12|1093.22|1076.12|1
1651831600000|2022-05-06 10:06:40|1093.79|1076.69|1094.96|1077.86|1094.96|1077.86|1093.79|1076.69|32
1651831610000|2022-05-06 10:06:50|1094.97|1077.87|1094.78|1077.68|1095.03|1077.93|1094.71|1077.61|18
1651831620000|2022-05-06 10:07:00|1094.8|1077.7|1095.19|1078.09|1095.19|1078.09|1094.76|1077.66|20
1651831630000|2022-05-06 10:07:10|1095.22|1078.12|1095.94|1078.84|1096.4|1079.3|1095.1|1078|33
1651831640000|2022-05-06 10:07:20|1096|1078.9|1096.02|1078.92|1096.02|1078.92|1095.95|1078.85|6
1651831650000|2022-05-06 10:07:30|1096|1078.9|1095.34|1078.24|1096|1078.9|1095.06|1077.96|22
1651831660000|2022-05-06 10:07:40|1095.19|1078.09|1095.16|1078.06|1095.54|1078.44|1095.02|1077.92|22
1651831670000|2022-05-06 10:07:50|1095.17|1078.07|1094.8|1077.7|1095.17|1078.07|1094.8|1077.7|16
1651831680000|2022-05-06 10:08:00|1094.79|1077.69|1094.82|1077.72|1094.87|1077.77|1094.79|1077.69|11
1651831690000|2022-05-06 10:08:10|1094.84|1077.74|1094.76|1077.66|1094.85|1077.75|1094.76|1077.66|15
1651831700000|2022-05-06 10:08:20|1094.81|1077.71|1094.81|1077.71|1094.83|1077.73|1094.77|1077.67|12
1651831710000|2022-05-06 10:08:30|1094.82|1077.72|1094.81|1077.71|1094.85|1077.75|1094.77|1077.67|10
1651831720000|2022-05-06 10:08:40|1094.77|1077.67|1094.89|1077.79|1094.89|1077.79|1094.77|1077.67|8
1651831730000|2022-05-06 10:08:50|1094.93|1077.83|1095.05|1077.95|1095.05|1077.95|1094.81|1077.71|11
1651831740000|2022-05-06 10:09:00|1094.88|1077.78|1095.57|1078.47|1095.84|1078.74|1094.88|1077.78|23
1651831750000|2022-05-06 10:09:10|1095.59|1078.49|1095.39|1078.29|1095.79|1078.69|1095.39|1078.29|23
1651831760000|2022-05-06 10:09:20|1095.4|1078.3|1095.5|1078.4|1095.5|1078.4|1095.4|1078.3|16
1651831770000|2022-05-06 10:09:30|1095.8|1078.7|1095.43|1078.33|1095.8|1078.7|1095.3|1078.2|17
1651831780000|2022-05-06 10:09:40|1095.75|1078.65|1095.83|1078.73|1095.87|1078.77|1095.62|1078.52|14
1651831790000|2022-05-06 10:09:50|1095.82|1078.72|1095.97|1078.87|1096|1078.9|1095.82|1078.72|18
1651831800000|2022-05-06 10:10:00|1095.98|1078.88|1095.64|1078.54|1095.99|1078.89|1095.59|1078.49|18
1651831810000|2022-05-06 10:10:10|1095.62|1078.52|1095.57|1078.47|1095.65|1078.55|1095.5|1078.4|16
1651831820000|2022-05-06 10:10:20|1095.51|1078.41|1095.46|1078.36|1095.58|1078.48|1095.46|1078.36|11
1651831830000|2022-05-06 10:10:30|1095.51|1078.41|1095.03|1077.93|1095.62|1078.52|1094.96|1077.86|23
1651831840000|2022-05-06 10:10:40|1095.02|1077.92|1094.63|1077.53|1095.04|1077.94|1094.5|1077.4|17
1651831850000|2022-05-06 10:10:50|1094.66|1077.56|1095.01|1077.91|1095.02|1077.92|1094.61|1077.51|15
1651831860000|2022-05-06 10:11:00|1095.25|1078.15|1094.99|1077.89|1095.54|1078.44|1094.96|1077.86|24
1651831870000|2022-05-06 10:11:10|1095|1077.9|1094.88|1077.78|1095.01|1077.91|1094.86|1077.76|11
1651831880000|2022-05-06 10:11:20|1094.89|1077.79|1094.89|1077.79|1094.91|1077.81|1094.83|1077.73|9
1651831890000|2022-05-06 10:11:30|1094.87|1077.77|1095.52|1078.42|1095.52|1078.42|1094.86|1077.76|20
1651831900000|2022-05-06 10:11:40|1095.53|1078.43|1095.21|1078.11|1095.59|1078.49|1095.15|1078.05|14
1651831910000|2022-05-06 10:11:50|1095.2|1078.1|1095.46|1078.36|1095.98|1078.88|1095.2|1078.1|15
1651831920000|2022-05-06 10:12:00|1095.86|1078.76|1095.85|1078.75|1095.86|1078.76|1095.85|1078.75|4
1651831930000|2022-05-06 10:12:10|1095.86|1078.76|1096.48|1079.38|1096.48|1079.38|1095.57|1078.47|25
1651831940000|2022-05-06 10:12:20|1096.45|1079.35|1095.76|1078.66|1096.55|1079.45|1095.76|1078.66|19
1651831950000|2022-05-06 10:12:30|1095.88|1078.78|1095.51|1078.41|1096.11|1079.01|1095.51|1078.41|12
1651831960000|2022-05-06 10:12:40|1095.47|1078.37|1095.86|1078.76|1095.99|1078.89|1095.41|1078.31|11
1651831970000|2022-05-06 10:12:50|1095.87|1078.77|1095.76|1078.66|1095.89|1078.79|1095.75|1078.65|6
1651831980000|2022-05-06 10:13:00|1095.93|1078.83|1095|1077.9|1095.93|1078.83|1094.98|1077.88|25
1651831990000|2022-05-06 10:13:10|1095.03|1077.93|1094.04|1076.94|1095.03|1077.93|1094.04|1076.94|15
1651832000000|2022-05-06 10:13:20|1094.05|1076.95|1093.15|1076.05|1094.05|1076.95|1093.14|1076.04|20
1651832010000|2022-05-06 10:13:30|1093.16|1076.06|1093.79|1076.69|1093.79|1076.69|1093.16|1076.06|8
1651832020000|2022-05-06 10:13:40|1093.75|1076.65|1093.06|1075.96|1094.03|1076.93|1093.06|1075.96|21
1651832030000|2022-05-06 10:13:50|1093.08|1075.98|1093.6|1076.5|1093.68|1076.58|1093.06|1075.96|14
1651832040000|2022-05-06 10:14:00|1093.72|1076.62|1093.9|1076.8|1093.9|1076.8|1093.6|1076.5|6
1651832050000|2022-05-06 10:14:10|1093.88|1076.78|1094|1076.9|1094.01|1076.91|1093.88|1076.78|8
1651832060000|2022-05-06 10:14:20|1093.94|1076.84|1093.79|1076.69|1093.94|1076.84|1093.77|1076.67|3
1651832070000|2022-05-06 10:14:30|1093.69|1076.59|1093.6|1076.5|1093.69|1076.59|1093.58|1076.48|10
1651832080000|2022-05-06 10:14:40|1093.59|1076.49|1093.57|1076.47|1093.6|1076.5|1093.47|1076.37|6
1651832090000|2022-05-06 10:14:50|1093.54|1076.44|1093.69|1076.59|1093.8|1076.7|1093.12|1076.02|25
1651832100000|2022-05-06 10:15:00|1093.68|1076.58|1093.61|1076.51|1093.8|1076.7|1093.42|1076.32|11
1651832110000|2022-05-06 10:15:10|1093.53|1076.43|1093.64|1076.54|1093.92|1076.82|1093.53|1076.43|19
1651832120000|2022-05-06 10:15:20|1093.66|1076.56|1093.34|1076.24|1093.66|1076.56|1093.31|1076.21|10
1651832130000|2022-05-06 10:15:30|1093.17|1076.07|1093.24|1076.14|1093.26|1076.16|1093.15|1076.05|9
1651832140000|2022-05-06 10:15:40|1093.21|1076.11|1093.16|1076.06|1093.21|1076.11|1093.14|1076.04|8
1651832150000|2022-05-06 10:15:50|1093.15|1076.05|1093.13|1076.03|1093.18|1076.08|1093.13|1076.03|3
1651832160000|2022-05-06 10:16:00|1093.11|1076.01|1093.03|1075.93|1093.11|1076.01|1092.99|1075.89|9
1651832170000|2022-05-06 10:16:10|1092.9|1075.8|1092.54|1075.44|1092.93|1075.83|1092.53|1075.43|21
1651832180000|2022-05-06 10:16:20|1092.68|1075.58|1092.01|1074.91|1092.84|1075.74|1092|1074.9|17
1651832190000|2022-05-06 10:16:30|1092.02|1074.92|1092|1074.9|1092.09|1074.99|1091.93|1074.83|9
1651832200000|2022-05-06 10:16:40|1091.83|1074.73|1091.63|1074.53|1091.86|1074.76|1091.53|1074.43|15
1651832210000|2022-05-06 10:16:50|1091.79|1074.69|1091.82|1074.72|1091.82|1074.72|1091.71|1074.61|6
1651832220000|2022-05-06 10:17:00|1091.76|1074.66|1091.7|1074.6|1091.87|1074.77|1091.69|1074.59|12
1651832230000|2022-05-06 10:17:10|1091.69|1074.59|1091.69|1074.59|1091.69|1074.59|1091.68|1074.58|3
1651832240000|2022-05-06 10:17:20|1091.48|1074.38|1091.77|1074.67|1091.78|1074.68|1091.47|1074.37|8
1651832250000|2022-05-06 10:17:30|1091.74|1074.64|1091.83|1074.73|1091.99|1074.89|1091.63|1074.53|14
1651832260000|2022-05-06 10:17:40|1091.84|1074.74|1091.79|1074.69|1091.97|1074.87|1091.49|1074.39|21
1651832270000|2022-05-06 10:17:50|1091.89|1074.79|1091.66|1074.56|1092|1074.9|1091.65|1074.55|19
1651832280000|2022-05-06 10:18:00|1091.67|1074.57|1091.48|1074.38|1091.68|1074.58|1091.45|1074.35|10
1651832300000|2022-05-06 10:18:20|1091.47|1074.37|1090.61|1073.51|1091.47|1074.37|1090.61|1073.51|22
1651832310000|2022-05-06 10:18:30|1090.65|1073.55|1090.7|1073.6|1090.7|1073.6|1090.1|1073|19
1651832320000|2022-05-06 10:18:40|1090.64|1073.54|1090.95|1073.85|1090.96|1073.86|1090.64|1073.54|8
1651832330000|2022-05-06 10:18:50|1090.96|1073.86|1091.31|1074.21|1091.44|1074.34|1090.96|1073.86|13
1651832340000|2022-05-06 10:19:00|1091.33|1074.23|1091.36|1074.26|1091.36|1074.26|1091.32|1074.22|6
1651832350000|2022-05-06 10:19:10|1091.53|1074.43|1090.95|1073.85|1091.53|1074.43|1090.94|1073.84|14
1651832360000|2022-05-06 10:19:20|1091.05|1073.95|1091.05|1073.95|1091.05|1073.95|1091.05|1073.95|1
1651832370000|2022-05-06 10:19:30|1091.06|1073.96|1091.07|1073.97|1091.15|1074.05|1091.03|1073.93|6
1651832380000|2022-05-06 10:19:40|1091.03|1073.93|1091|1073.9|1091.07|1073.97|1090.99|1073.89|10
1651832390000|2022-05-06 10:19:50|1090.99|1073.89|1091.01|1073.91|1091.03|1073.93|1090.93|1073.83|6
1651832400000|2022-05-06 10:20:00|1091|1073.9|1090.91|1073.81|1091.02|1073.92|1090.9|1073.8|4
1651832410000|2022-05-06 10:20:10|1090.9|1073.8|1091.04|1073.94|1091.05|1073.95|1090.9|1073.8|8
1651832420000|2022-05-06 10:20:20|1091.05|1073.95|1091.09|1073.99|1091.09|1073.99|1091.03|1073.93|8
1651832430000|2022-05-06 10:20:30|1091.1|1074|1091.5|1074.4|1091.76|1074.66|1091.1|1074|21
1651832440000|2022-05-06 10:20:40|1091.66|1074.56|1091.85|1074.75|1091.94|1074.84|1091.59|1074.49|19
1651832450000|2022-05-06 10:20:50|1091.86|1074.76|1091.87|1074.77|1091.91|1074.81|1091.77|1074.67|15
1651832460000|2022-05-06 10:21:00|1091.83|1074.73|1091.05|1073.95|1091.84|1074.74|1091.03|1073.93|10
1651832470000|2022-05-06 10:21:10|1090.97|1073.87|1091.02|1073.92|1091.02|1073.92|1090.97|1073.87|6
1651832480000|2022-05-06 10:21:20|1091.04|1073.94|1091.05|1073.95|1091.05|1073.95|1091.03|1073.93|3
1651832490000|2022-05-06 10:21:30|1091|1073.9|1091.05|1073.95|1091.05|1073.95|1091|1073.9|3
1651832500000|2022-05-06 10:21:40|1091.08|1073.98|1091.06|1073.96|1091.08|1073.98|1091.06|1073.96|2
1651832510000|2022-05-06 10:21:50|1091.02|1073.92|1091.04|1073.94|1091.04|1073.94|1091.02|1073.92|2
1651832520000|2022-05-06 10:22:00|1091.07|1073.97|1091|1073.9|1091.07|1073.97|1091|1073.9|2
1651832530000|2022-05-06 10:22:10|1090.98|1073.88|1091.05|1073.95|1091.05|1073.95|1090.98|1073.88|3
1651832540000|2022-05-06 10:22:20|1091.07|1073.97|1091.07|1073.97|1091.07|1073.97|1091.07|1073.97|1
1651832560000|2022-05-06 10:22:40|1090.99|1073.89|1091.05|1073.95|1091.05|1073.95|1090.99|1073.89|3
1651832580000|2022-05-06 10:23:00|1090.95|1073.85|1090.76|1073.66|1090.95|1073.85|1090.76|1073.66|5
1651832590000|2022-05-06 10:23:10|1091.07|1073.97|1091|1073.9|1091.11|1074.01|1090.97|1073.87|5
1651832600000|2022-05-06 10:23:20|1090.94|1073.84|1090.94|1073.84|1090.98|1073.88|1090.94|1073.84|9
1651832610000|2022-05-06 10:23:30|1091|1073.9|1091|1073.9|1091|1073.9|1091|1073.9|1
1651832630000|2022-05-06 10:23:50|1090.94|1073.84|1090.78|1073.68|1090.94|1073.84|1090.78|1073.68|3
1651832640000|2022-05-06 10:24:00|1090.82|1073.72|1091.19|1074.09|1091.38|1074.28|1090.82|1073.72|6
1651832650000|2022-05-06 10:24:10|1091.14|1074.04|1091.41|1074.31|1091.74|1074.64|1091.14|1074.04|17
1651832660000|2022-05-06 10:24:20|1091.49|1074.39|1091.74|1074.64|1091.74|1074.64|1091.49|1074.39|8
1651832670000|2022-05-06 10:24:30|1091.91|1074.81|1091.76|1074.66|1091.98|1074.88|1091.43|1074.33|7
1651832680000|2022-05-06 10:24:40|1091.75|1074.65|1091.1|1074|1091.77|1074.67|1091.09|1073.99|22
1651832690000|2022-05-06 10:24:50|1091.11|1074.01|1091.03|1073.93|1091.11|1074.01|1091.03|1073.93|3
1651832700000|2022-05-06 10:25:00|1091.05|1073.95|1090.73|1073.63|1091.05|1073.95|1090.73|1073.63|8
1651832710000|2022-05-06 10:25:10|1090.71|1073.61|1090.77|1073.67|1090.86|1073.76|1090.58|1073.48|14
1651832720000|2022-05-06 10:25:20|1090.79|1073.69|1090.84|1073.74|1090.86|1073.76|1090.79|1073.69|7
1651832730000|2022-05-06 10:25:30|1090.92|1073.82|1090.92|1073.82|1090.92|1073.82|1090.92|1073.82|1
1651832740000|2022-05-06 10:25:40|1090.85|1073.75|1090.87|1073.77|1090.87|1073.77|1090.85|1073.75|5
1651832750000|2022-05-06 10:25:50|1090.89|1073.79|1090.9|1073.8|1090.92|1073.82|1090.89|1073.79|4
1651832760000|2022-05-06 10:26:00|1090.95|1073.85|1090.95|1073.85|1090.95|1073.85|1090.95|1073.85|1
1651832770000|2022-05-06 10:26:10|1090.9|1073.8|1090.94|1073.84|1090.94|1073.84|1090.9|1073.8|2
1651832780000|2022-05-06 10:26:20|1090.93|1073.83|1090.94|1073.84|1090.96|1073.86|1090.85|1073.75|10
1651832790000|2022-05-06 10:26:30|1090.96|1073.86|1090.95|1073.85|1090.96|1073.86|1090.95|1073.85|2
1651832800000|2022-05-06 10:26:40|1091|1073.9|1090.92|1073.82|1091.01|1073.91|1090.89|1073.79|8
1651832810000|2022-05-06 10:26:50|1090.91|1073.81|1090.91|1073.81|1090.91|1073.81|1090.91|1073.81|1
1651832820000|2022-05-06 10:27:00|1090.92|1073.82|1091.5|1074.4|1091.5|1074.4|1090.92|1073.82|12
1651832830000|2022-05-06 10:27:10|1091.47|1074.37|1091.5|1074.4|1091.51|1074.41|1091.47|1074.37|5
1651832840000|2022-05-06 10:27:20|1091.51|1074.41|1091.31|1074.21|1091.51|1074.41|1091.31|1074.21|4
1651832850000|2022-05-06 10:27:30|1091.7|1074.6|1091.7|1074.6|1091.7|1074.6|1091.7|1074.6|1
1651832860000|2022-05-06 10:27:40|1091.6|1074.5|1091.51|1074.41|1091.73|1074.63|1091.27|1074.17|13
1651832870000|2022-05-06 10:27:50|1091.48|1074.38|1091.7|1074.6|1091.7|1074.6|1091.48|1074.38|2
1651832880000|2022-05-06 10:28:00|1091.51|1074.41|1090.95|1073.85|1091.51|1074.41|1090.81|1073.71|19
1651832890000|2022-05-06 10:28:10|1090.9|1073.8|1090.9|1073.8|1090.9|1073.8|1090.9|1073.8|1
1651832900000|2022-05-06 10:28:20|1090.84|1073.74|1090.85|1073.75|1090.85|1073.75|1090.84|1073.74|2
1651832910000|2022-05-06 10:28:30|1090.87|1073.77|1090.87|1073.77|1090.89|1073.79|1090.84|1073.74|6
1651832920000|2022-05-06 10:28:40|1090.82|1073.72|1090.79|1073.69|1090.82|1073.72|1090.78|1073.68|4
1651832940000|2022-05-06 10:29:00|1090.78|1073.68|1090.68|1073.58|1090.78|1073.68|1090.63|1073.53|12
1651832950000|2022-05-06 10:29:10|1090.76|1073.66|1090.65|1073.55|1090.87|1073.77|1090.5|1073.4|16
1651832960000|2022-05-06 10:29:20|1090.53|1073.43|1089.87|1072.77|1090.53|1073.43|1089.87|1072.77|18
1651832970000|2022-05-06 10:29:30|1089.84|1072.74|1089.61|1072.51|1089.84|1072.74|1089.17|1072.07|26
1651832980000|2022-05-06 10:29:40|1089.74|1072.64|1090.31|1073.21|1090.31|1073.21|1089.7|1072.6|13
1651832990000|2022-05-06 10:29:50|1090.32|1073.22|1090.49|1073.39|1090.73|1073.63|1090.32|1073.22|17
1651833000000|2022-05-06 10:30:00|1090.51|1073.41|1090.85|1073.75|1091.01|1073.91|1090.51|1073.41|22
1651833010000|2022-05-06 10:30:10|1090.89|1073.79|1090.47|1073.37|1090.89|1073.79|1090.45|1073.35|22
1651833020000|2022-05-06 10:30:20|1090.39|1073.29|1090.5|1073.4|1090.5|1073.4|1090.3|1073.2|17
1651833030000|2022-05-06 10:30:30|1090.44|1073.34|1090.13|1073.03|1090.62|1073.52|1090.13|1073.03|10
1651833040000|2022-05-06 10:30:40|1090.08|1072.98|1089.78|1072.68|1090.08|1072.98|1089.7|1072.6|15
1651833050000|2022-05-06 10:30:50|1089.79|1072.69|1089.67|1072.57|1089.94|1072.84|1089.67|1072.57|17
1651833060000|2022-05-06 10:31:00|1089.68|1072.58|1089.51|1072.41|1089.78|1072.68|1089.51|1072.41|5
1651833070000|2022-05-06 10:31:10|1089.53|1072.43|1089.82|1072.72|1089.9|1072.8|1089.35|1072.25|8
1651833080000|2022-05-06 10:31:20|1089.92|1072.82|1090.64|1073.54|1090.64|1073.54|1089.9|1072.8|14
1651833090000|2022-05-06 10:31:30|1090.66|1073.56|1090.66|1073.56|1090.73|1073.63|1090.41|1073.31|18
1651833100000|2022-05-06 10:31:40|1090.67|1073.57|1090.62|1073.52|1090.69|1073.59|1090.47|1073.37|15
1651833110000|2022-05-06 10:31:50|1090.63|1073.53|1090.67|1073.57|1090.67|1073.57|1090.63|1073.53|9
1651833120000|2022-05-06 10:32:00|1090.48|1073.38|1090.73|1073.63|1090.74|1073.64|1090.48|1073.38|16
1651833130000|2022-05-06 10:32:10|1090.74|1073.64|1091.7|1074.6|1091.7|1074.6|1090.7|1073.6|24
1651833140000|2022-05-06 10:32:20|1091.71|1074.61|1092.04|1074.94|1092.04|1074.94|1091.56|1074.46|18
1651833150000|2022-05-06 10:32:30|1092.02|1074.92|1091.5|1074.4|1092.03|1074.93|1091.5|1074.4|18
1651833160000|2022-05-06 10:32:40|1091.53|1074.43|1091.42|1074.32|1091.53|1074.43|1091.42|1074.32|5
1651833170000|2022-05-06 10:32:50|1091.46|1074.36|1091.74|1074.64|1091.74|1074.64|1091.43|1074.33|10
1651833180000|2022-05-06 10:33:00|1091.73|1074.63|1091.14|1074.04|1091.79|1074.69|1091.14|1074.04|11
1651833190000|2022-05-06 10:33:10|1091.09|1073.99|1091.11|1074.01|1091.16|1074.06|1091.02|1073.92|11
1651833200000|2022-05-06 10:33:20|1090.9|1073.8|1090.79|1073.69|1090.9|1073.8|1090.7|1073.6|8
1651833210000|2022-05-06 10:33:30|1090.81|1073.71|1090.74|1073.64|1090.86|1073.76|1090.39|1073.29|11
1651833220000|2022-05-06 10:33:40|1090.71|1073.61|1090.76|1073.66|1090.79|1073.69|1090.52|1073.42|8
1651833230000|2022-05-06 10:33:50|1090.74|1073.64|1090.65|1073.55|1090.82|1073.72|1090.55|1073.45|15
1651833240000|2022-05-06 10:34:00|1090.67|1073.57|1091.28|1074.18|1091.31|1074.21|1090.67|1073.57|12
1651833250000|2022-05-06 10:34:10|1091.29|1074.19|1091.38|1074.28|1091.49|1074.39|1091.29|1074.19|22
1651833260000|2022-05-06 10:34:20|1091.65|1074.55|1091.5|1074.4|1091.65|1074.55|1091.43|1074.33|6
1651833270000|2022-05-06 10:34:30|1091.48|1074.38|1091.23|1074.13|1091.8|1074.7|1091.22|1074.12|15
1651833280000|2022-05-06 10:34:40|1091.21|1074.11|1091.23|1074.13|1091.23|1074.13|1091.19|1074.09|5
1651833290000|2022-05-06 10:34:50|1091.24|1074.14|1091.15|1074.05|1091.24|1074.14|1091.15|1074.05|9
1651833300000|2022-05-06 10:35:00|1091.22|1074.12|1091.07|1073.97|1091.22|1074.12|1091.02|1073.92|12
1651833310000|2022-05-06 10:35:10|1091.08|1073.98|1091.09|1073.99|1091.13|1074.03|1091.08|1073.98|4
1651833320000|2022-05-06 10:35:20|1091.11|1074.01|1091.09|1073.99|1091.11|1074.01|1091.09|1073.99|2
1651833330000|2022-05-06 10:35:30|1091.02|1073.92|1091.49|1074.39|1091.57|1074.47|1091.02|1073.92|15
1651833340000|2022-05-06 10:35:40|1091.51|1074.41|1091.44|1074.34|1091.51|1074.41|1091.44|1074.34|7
1651833350000|2022-05-06 10:35:50|1091.47|1074.37|1090.93|1073.83|1091.47|1074.37|1090.93|1073.83|21
1651833360000|2022-05-06 10:36:00|1090.97|1073.87|1090.01|1072.91|1091|1073.9|1090.01|1072.91|16
1651833370000|2022-05-06 10:36:10|1090.2|1073.1|1089.8|1072.7|1090.2|1073.1|1089.42|1072.32|26
1651833380000|2022-05-06 10:36:20|1089.75|1072.65|1090.2|1073.1|1090.2|1073.1|1089.7|1072.6|10
1651833390000|2022-05-06 10:36:30|1090.25|1073.15|1090.25|1073.15|1090.25|1073.15|1090.24|1073.14|3
1651833400000|2022-05-06 10:36:40|1090.27|1073.17|1090.94|1073.84|1090.94|1073.84|1090.23|1073.13|11
1651833410000|2022-05-06 10:36:50|1090.89|1073.79|1090.93|1073.83|1090.93|1073.83|1090.79|1073.69|5
1651833420000|2022-05-06 10:37:00|1091.03|1073.93|1090.91|1073.81|1091.05|1073.95|1090.91|1073.81|3
1651833430000|2022-05-06 10:37:10|1090.88|1073.78|1090.35|1073.25|1090.88|1073.78|1090.35|1073.25|9
1651833440000|2022-05-06 10:37:20|1090.41|1073.31|1090.57|1073.47|1090.58|1073.48|1090.13|1073.03|11
1651833450000|2022-05-06 10:37:30|1090.61|1073.51|1090.5|1073.4|1090.73|1073.63|1090.5|1073.4|13
1651833460000|2022-05-06 10:37:40|1090.51|1073.41|1090.26|1073.16|1090.78|1073.68|1090.22|1073.12|14
1651833470000|2022-05-06 10:37:50|1090.22|1073.12|1090.47|1073.37|1090.47|1073.37|1090.13|1073.03|17
1651833480000|2022-05-06 10:38:00|1090.54|1073.44|1090.29|1073.19|1090.61|1073.51|1090.28|1073.18|19
1651833490000|2022-05-06 10:38:10|1090.25|1073.15|1089.75|1072.65|1090.34|1073.24|1089.73|1072.63|19
1651833500000|2022-05-06 10:38:20|1089.78|1072.68|1089.63|1072.53|1089.78|1072.68|1089.63|1072.53|4
1651833510000|2022-05-06 10:38:30|1089.61|1072.51|1089.47|1072.37|1089.65|1072.55|1089.37|1072.27|7
1651833520000|2022-05-06 10:38:40|1089.5|1072.4|1090.75|1073.65|1090.75|1073.65|1089.43|1072.33|21
1651833530000|2022-05-06 10:38:50|1090.74|1073.64|1090.42|1073.32|1090.74|1073.64|1090.42|1073.32|7
1651833540000|2022-05-06 10:39:00|1090.38|1073.28|1090.53|1073.43|1090.56|1073.46|1090.23|1073.13|13
1651833550000|2022-05-06 10:39:10|1090.51|1073.41|1090.52|1073.42|1090.52|1073.42|1090.2|1073.1|13
1651833560000|2022-05-06 10:39:20|1090.51|1073.41|1090.44|1073.34|1090.51|1073.41|1090.42|1073.32|8
1651833570000|2022-05-06 10:39:30|1090.45|1073.35|1090.5|1073.4|1090.5|1073.4|1090.45|1073.35|2
1651833580000|2022-05-06 10:39:40|1090.64|1073.54|1090.7|1073.6|1090.72|1073.62|1090.49|1073.39|6
1651833590000|2022-05-06 10:39:50|1090.71|1073.61|1090.78|1073.68|1090.78|1073.68|1090.71|1073.61|5
1651833600000|2022-05-06 10:40:00|1090.79|1073.69|1090.86|1073.76|1090.86|1073.76|1090.79|1073.69|12
1651833610000|2022-05-06 10:40:10|1090.9|1073.8|1090.81|1073.71|1090.9|1073.8|1090.65|1073.55|20
1651833620000|2022-05-06 10:40:20|1090.79|1073.69|1090.43|1073.33|1090.79|1073.69|1090.43|1073.33|14
1651833630000|2022-05-06 10:40:30|1090.37|1073.27|1090|1072.9|1090.53|1073.43|1089.79|1072.69|17
1651833640000|2022-05-06 10:40:40|1090.07|1072.97|1089.93|1072.83|1090.07|1072.97|1089.66|1072.56|22
1651833650000|2022-05-06 10:40:50|1090|1072.9|1089.83|1072.73|1090|1072.9|1089.73|1072.63|20
1651833660000|2022-05-06 10:41:00|1089.85|1072.75|1089.7|1072.6|1089.85|1072.75|1089.7|1072.6|10
1651833670000|2022-05-06 10:41:10|1089.73|1072.63|1089.66|1072.56|1089.86|1072.76|1089.46|1072.36|13
1651833680000|2022-05-06 10:41:20|1089.7|1072.6|1089.14|1072.04|1089.89|1072.79|1089.14|1072.04|22
1651833690000|2022-05-06 10:41:30|1089.13|1072.03|1088.57|1071.47|1089.13|1072.03|1088.43|1071.33|16
1651833700000|2022-05-06 10:41:40|1088.58|1071.48|1088.29|1071.19|1088.58|1071.48|1088.27|1071.17|8
1651833710000|2022-05-06 10:41:50|1088.3|1071.2|1085.9|1068.8|1088.44|1071.34|1085.85|1068.75|26
1651833720000|2022-05-06 10:42:00|1085.93|1068.83|1084.95|1067.85|1085.93|1068.83|1084.95|1067.85|22
1651833730000|2022-05-06 10:42:10|1084.94|1067.84|1085.27|1068.17|1085.53|1068.43|1084.9|1067.8|30
1651833740000|2022-05-06 10:42:20|1085.2|1068.1|1084.26|1067.16|1085.22|1068.12|1084.13|1067.03|26
1651833750000|2022-05-06 10:42:30|1084.33|1067.23|1084.03|1066.93|1084.35|1067.25|1083.94|1066.84|19
1651833760000|2022-05-06 10:42:40|1084.04|1066.94|1085.13|1068.03|1085.13|1068.03|1084.04|1066.94|27
1651833770000|2022-05-06 10:42:50|1085.14|1068.04|1085.08|1067.98|1085.4|1068.3|1084.7|1067.6|21
1651833780000|2022-05-06 10:43:00|1085.09|1067.99|1085.63|1068.53|1085.69|1068.59|1085.09|1067.99|18
1651833790000|2022-05-06 10:43:10|1085.64|1068.54|1085.33|1068.23|1085.72|1068.62|1085.28|1068.18|18
1651833800000|2022-05-06 10:43:20|1085.35|1068.25|1085.17|1068.07|1085.37|1068.27|1085.04|1067.94|17
1651833810000|2022-05-06 10:43:30|1085.16|1068.06|1085.48|1068.38|1085.58|1068.48|1085.06|1067.96|23
1651833820000|2022-05-06 10:43:40|1085.45|1068.35|1085.46|1068.36|1085.48|1068.38|1085.45|1068.35|6
1651833830000|2022-05-06 10:43:50|1085.47|1068.37|1085.47|1068.37|1085.7|1068.6|1085.47|1068.37|15
1651833840000|2022-05-06 10:44:00|1085.42|1068.32|1085.41|1068.31|1085.43|1068.33|1085.37|1068.27|9
1651833850000|2022-05-06 10:44:10|1085.4|1068.3|1084.98|1067.88|1085.4|1068.3|1084.71|1067.61|25
1651833860000|2022-05-06 10:44:20|1085.06|1067.96|1084.97|1067.87|1085.09|1067.99|1084.88|1067.78|15
1651833870000|2022-05-06 10:44:30|1084.7|1067.6|1084.7|1067.6|1084.71|1067.61|1084.69|1067.59|4
1651833880000|2022-05-06 10:44:40|1084.57|1067.47|1084.47|1067.37|1084.77|1067.67|1084.46|1067.36|9
1651833890000|2022-05-06 10:44:50|1084.49|1067.39|1084.61|1067.51|1084.88|1067.78|1084.49|1067.39|21
1651833900000|2022-05-06 10:45:00|1084.59|1067.49|1084.51|1067.41|1084.66|1067.56|1084.49|1067.39|17
1651833910000|2022-05-06 10:45:10|1084.53|1067.43|1085.94|1068.84|1085.94|1068.84|1084.53|1067.43|27
1651833920000|2022-05-06 10:45:20|1085.96|1068.86|1086.68|1069.58|1086.7|1069.6|1085.96|1068.86|22
1651833930000|2022-05-06 10:45:30|1086.38|1069.28|1086.06|1068.96|1086.42|1069.32|1085.89|1068.79|10
1651833940000|2022-05-06 10:45:40|1086.07|1068.97|1086.36|1069.26|1086.36|1069.26|1085.88|1068.78|21
1651833950000|2022-05-06 10:45:50|1086.35|1069.25|1086.14|1069.04|1086.39|1069.29|1086.13|1069.03|9
1651833960000|2022-05-06 10:46:00|1086.15|1069.05|1085.9|1068.8|1086.24|1069.14|1085.9|1068.8|10
1651833970000|2022-05-06 10:46:10|1085.89|1068.79|1085.17|1068.07|1085.89|1068.79|1085.13|1068.03|11
1651833980000|2022-05-06 10:46:20|1085.15|1068.05|1084.96|1067.86|1085.15|1068.05|1084.92|1067.82|17
1651833990000|2022-05-06 10:46:30|1084.99|1067.89|1085.69|1068.59|1085.7|1068.6|1084.92|1067.82|18
1651834000000|2022-05-06 10:46:40|1085.39|1068.29|1084.97|1067.87|1085.39|1068.29|1084.88|1067.78|18
1651834010000|2022-05-06 10:46:50|1084.92|1067.82|1084.08|1066.98|1084.92|1067.82|1083.98|1066.88|15
1651834020000|2022-05-06 10:47:00|1084.03|1066.93|1084.26|1067.16|1084.26|1067.16|1083.89|1066.79|14
1651834030000|2022-05-06 10:47:10|1084.47|1067.37|1084.83|1067.73|1084.99|1067.89|1084.38|1067.28|22
1651834040000|2022-05-06 10:47:20|1084.81|1067.71|1084.86|1067.76|1084.99|1067.89|1084.75|1067.65|13
1651834050000|2022-05-06 10:47:30|1084.71|1067.61|1084.07|1066.97|1084.71|1067.61|1084.07|1066.97|7
1651834060000|2022-05-06 10:47:40|1084.09|1066.99|1084.86|1067.76|1084.9|1067.8|1083.92|1066.82|23
1651834070000|2022-05-06 10:47:50|1084.87|1067.77|1085.14|1068.04|1085.47|1068.37|1084.84|1067.74|17
1651834080000|2022-05-06 10:48:00|1085.04|1067.94|1085.01|1067.91|1085.04|1067.94|1084.93|1067.83|11
1651834090000|2022-05-06 10:48:10|1085|1067.9|1084.83|1067.73|1085.04|1067.94|1084.83|1067.73|5
1651834100000|2022-05-06 10:48:20|1084.73|1067.63|1084.79|1067.69|1084.79|1067.69|1084.73|1067.63|2
1651834110000|2022-05-06 10:48:30|1084.77|1067.67|1084.05|1066.95|1084.77|1067.67|1084.04|1066.94|18
1651834120000|2022-05-06 10:48:40|1084.06|1066.96|1084|1066.9|1084.09|1066.99|1083.97|1066.87|16
1651834130000|2022-05-06 10:48:50|1084.01|1066.91|1084.42|1067.32|1084.47|1067.37|1084.01|1066.91|17
1651834140000|2022-05-06 10:49:00|1084.4|1067.3|1084.37|1067.27|1084.41|1067.31|1084.36|1067.26|9
1651834150000|2022-05-06 10:49:10|1084.39|1067.29|1084.47|1067.37|1084.47|1067.37|1084.36|1067.26|10
1651834160000|2022-05-06 10:49:20|1084.36|1067.26|1084.05|1066.95|1084.4|1067.3|1084|1066.9|15
1651834170000|2022-05-06 10:49:30|1084.06|1066.96|1083.96|1066.86|1084.07|1066.97|1083.96|1066.86|7
1651834180000|2022-05-06 10:49:40|1083.94|1066.84|1084.02|1066.92|1084.05|1066.95|1083.94|1066.84|7
1651834190000|2022-05-06 10:49:50|1083.99|1066.89|1084|1066.9|1084|1066.9|1083.99|1066.89|2
1651834200000|2022-05-06 10:50:00|1083.98|1066.88|1082.61|1065.51|1084|1066.9|1082.61|1065.51|21
1651834210000|2022-05-06 10:50:10|1082.59|1065.49|1081.08|1063.98|1082.59|1065.49|1080.93|1063.83|22
1651834220000|2022-05-06 10:50:20|1081.11|1064.01|1082.33|1065.23|1082.33|1065.23|1081.07|1063.97|26
1651834230000|2022-05-06 10:50:30|1082.31|1065.21|1081.51|1064.41|1082.31|1065.21|1081.51|1064.41|23
1651834240000|2022-05-06 10:50:40|1081.5|1064.4|1081.5|1064.4|1081.52|1064.42|1081.43|1064.33|8
1651834250000|2022-05-06 10:50:50|1081.44|1064.34|1081.46|1064.36|1081.46|1064.36|1081.42|1064.32|4
1651834260000|2022-05-06 10:51:00|1081.42|1064.32|1079.72|1062.62|1081.42|1064.32|1079.16|1062.06|32
1651834270000|2022-05-06 10:51:10|1079.74|1062.64|1080.71|1063.61|1080.73|1063.63|1079.74|1062.64|29
1651834280000|2022-05-06 10:51:20|1080.67|1063.57|1081.39|1064.29|1081.39|1064.29|1080.67|1063.57|24
1651834290000|2022-05-06 10:51:30|1081.4|1064.3|1082.11|1065.01|1082.6|1065.5|1081.3|1064.2|30
1651834300000|2022-05-06 10:51:40|1082.16|1065.06|1083.02|1065.92|1083.04|1065.94|1082.16|1065.06|22
1651834310000|2022-05-06 10:51:50|1083.03|1065.93|1084.05|1066.95|1084.06|1066.96|1083|1065.9|23
1651834320000|2022-05-06 10:52:00|1084.06|1066.96|1083.8|1066.7|1084.06|1066.96|1083.26|1066.16|29
1651834330000|2022-05-06 10:52:10|1083.84|1066.74|1084.19|1067.09|1084.19|1067.09|1083.56|1066.46|25
1651834340000|2022-05-06 10:52:20|1084.2|1067.1|1083.81|1066.71|1084.26|1067.16|1083.69|1066.59|21
1651834350000|2022-05-06 10:52:30|1083.71|1066.61|1083.42|1066.32|1083.71|1066.61|1083.12|1066.02|17
1651834360000|2022-05-06 10:52:40|1083.48|1066.38|1083.66|1066.56|1083.69|1066.59|1083.36|1066.26|16
1651834370000|2022-05-06 10:52:50|1083.65|1066.55|1083.31|1066.21|1083.66|1066.56|1083.3|1066.2|15
1651834380000|2022-05-06 10:53:00|1083.13|1066.03|1082.79|1065.69|1083.13|1066.03|1082.54|1065.44|23
1651834390000|2022-05-06 10:53:10|1082.78|1065.68|1082.13|1065.03|1082.99|1065.89|1082.13|1065.03|19
1651834400000|2022-05-06 10:53:20|1082.11|1065.01|1081.53|1064.43|1082.11|1065.01|1081.51|1064.41|17
1651834410000|2022-05-06 10:53:30|1081.51|1064.41|1081.94|1064.84|1082|1064.9|1081.51|1064.41|10
1651834420000|2022-05-06 10:53:40|1081.92|1064.82|1082.58|1065.48|1082.62|1065.52|1081.91|1064.81|24
1651834430000|2022-05-06 10:53:50|1082.63|1065.53|1082.29|1065.19|1082.7|1065.6|1081.98|1064.88|17
1651834440000|2022-05-06 10:54:00|1082.3|1065.2|1082.69|1065.59|1082.69|1065.59|1082.29|1065.19|14
1651834450000|2022-05-06 10:54:10|1082.71|1065.61|1083|1065.9|1083.29|1066.19|1082.71|1065.61|23
1651834460000|2022-05-06 10:54:20|1083.01|1065.91|1082.74|1065.64|1083.05|1065.95|1082.74|1065.64|15
1651834470000|2022-05-06 10:54:30|1082.73|1065.63|1082.88|1065.78|1083.12|1066.02|1082.56|1065.46|25
1651834480000|2022-05-06 10:54:40|1082.89|1065.79|1083.73|1066.63|1083.73|1066.63|1082.89|1065.79|19
1651834490000|2022-05-06 10:54:50|1083.74|1066.64|1083.39|1066.29|1083.78|1066.68|1083.26|1066.16|11
1651834500000|2022-05-06 10:55:00|1083.36|1066.26|1083.32|1066.22|1083.55|1066.45|1083.28|1066.18|13
1651834510000|2022-05-06 10:55:10|1083.33|1066.23|1083.24|1066.14|1083.36|1066.26|1083.16|1066.06|19
1651834520000|2022-05-06 10:55:20|1083.27|1066.17|1083.2|1066.1|1083.27|1066.17|1083.16|1066.06|18
1651834530000|2022-05-06 10:55:30|1083.21|1066.11|1082.1|1065|1083.21|1066.11|1082.09|1064.99|23
1651834540000|2022-05-06 10:55:40|1082.12|1065.02|1082.69|1065.59|1082.85|1065.75|1082.12|1065.02|15
1651834550000|2022-05-06 10:55:50|1082.64|1065.54|1082.64|1065.54|1082.92|1065.82|1082.32|1065.22|19
1651834560000|2022-05-06 10:56:00|1082.61|1065.51|1082.05|1064.95|1082.63|1065.53|1082.05|1064.95|21
1651834570000|2022-05-06 10:56:10|1082.04|1064.94|1081.28|1064.18|1082.07|1064.97|1081.12|1064.02|31
1651834580000|2022-05-06 10:56:20|1081.21|1064.11|1081.49|1064.39|1081.52|1064.42|1081.2|1064.1|19
1651834590000|2022-05-06 10:56:30|1081.5|1064.4|1081.05|1063.95|1081.63|1064.53|1081.01|1063.91|20
1651834600000|2022-05-06 10:56:40|1081.06|1063.96|1078.71|1061.61|1081.07|1063.97|1078.62|1061.52|24
1651834610000|2022-05-06 10:56:50|1078.49|1061.39|1076.95|1059.85|1078.49|1061.39|1076.56|1059.46|33
1651834620000|2022-05-06 10:57:00|1076.96|1059.86|1077.74|1060.64|1077.99|1060.89|1076.92|1059.82|31
1651834630000|2022-05-06 10:57:10|1077.73|1060.63|1078.26|1061.16|1078.26|1061.16|1077.65|1060.55|24
1651834640000|2022-05-06 10:57:20|1078.34|1061.24|1078.03|1060.93|1078.34|1061.24|1077.51|1060.41|20
1651834650000|2022-05-06 10:57:30|1077.91|1060.81|1077.17|1060.07|1077.94|1060.84|1077.17|1060.07|21
1651834660000|2022-05-06 10:57:40|1077.15|1060.05|1075.57|1058.47|1077.5|1060.4|1075.57|1058.47|29
1651834670000|2022-05-06 10:57:50|1075.49|1058.39|1074.76|1057.66|1075.49|1058.39|1074.18|1057.08|28
1651834680000|2022-05-06 10:58:00|1074.99|1057.89|1076.61|1059.51|1077.02|1059.92|1074.92|1057.82|28
1651834690000|2022-05-06 10:58:10|1076.5|1059.4|1076.57|1059.47|1076.95|1059.85|1076.09|1058.99|25
1651834700000|2022-05-06 10:58:20|1076.14|1059.04|1075.26|1058.16|1076.14|1059.04|1075.15|1058.05|31
1651834710000|2022-05-06 10:58:30|1075.44|1058.34|1075.21|1058.11|1075.95|1058.85|1075.21|1058.11|18
1651834720000|2022-05-06 10:58:40|1075.2|1058.1|1075.42|1058.32|1075.42|1058.32|1074.99|1057.89|25
1651834730000|2022-05-06 10:58:50|1075.47|1058.37|1077.02|1059.92|1077.34|1060.24|1075.47|1058.37|28
1651834740000|2022-05-06 10:59:00|1077|1059.9|1077.09|1059.99|1077.56|1060.46|1076.95|1059.85|21
1651834750000|2022-05-06 10:59:10|1077.1|1060|1077.29|1060.19|1077.36|1060.26|1076.88|1059.78|28
1651834760000|2022-05-06 10:59:20|1077.3|1060.2|1077.47|1060.37|1077.61|1060.51|1077.22|1060.12|18
1651834770000|2022-05-06 10:59:30|1077.48|1060.38|1079.1|1062|1079.1|1062|1077.37|1060.27|34
1651834780000|2022-05-06 10:59:40|1079.25|1062.15|1081.21|1064.11|1081.21|1064.11|1079.11|1062.01|32
1651834790000|2022-05-06 10:59:50|1081.49|1064.39|1080.66|1063.56|1081.49|1064.39|1080.6|1063.5|26
1651834800000|2022-05-06 11:00:00|1080.67|1063.57|1079.96|1062.86|1080.79|1063.69|1079.77|1062.67|22
1651834810000|2022-05-06 11:00:10|1079.85|1062.75|1078.73|1061.63|1079.97|1062.87|1078.73|1061.63|24
1651834820000|2022-05-06 11:00:20|1078.94|1061.84|1078.02|1060.92|1078.94|1061.84|1078.01|1060.91|28
1651834830000|2022-05-06 11:00:30|1078.04|1060.94|1078.08|1060.98|1078.08|1060.98|1077.49|1060.39|25
1651834840000|2022-05-06 11:00:40|1078.17|1061.07|1077.93|1060.83|1078.36|1061.26|1077.91|1060.81|19
1651834850000|2022-05-06 11:00:50|1077.94|1060.84|1077.07|1059.97|1078.02|1060.92|1077.07|1059.97|16
1651834860000|2022-05-06 11:01:00|1077.06|1059.96|1077.69|1060.59|1077.71|1060.61|1077.05|1059.95|26
1651834870000|2022-05-06 11:01:10|1077.7|1060.6|1078.45|1061.35|1078.45|1061.35|1077.68|1060.58|22
1651834880000|2022-05-06 11:01:20|1078.46|1061.36|1079.07|1061.97|1079.42|1062.32|1078.4|1061.3|25
1651834890000|2022-05-06 11:01:30|1079.06|1061.96|1078.02|1060.92|1079.08|1061.98|1078.02|1060.92|25
1651834900000|2022-05-06 11:01:40|1078.03|1060.93|1079.1|1062|1079.1|1062|1078.03|1060.93|24
1651834910000|2022-05-06 11:01:50|1079.15|1062.05|1079.45|1062.35|1079.45|1062.35|1078.81|1061.71|22
1651834920000|2022-05-06 11:02:00|1079.51|1062.41|1080.58|1063.48|1080.66|1063.56|1079.51|1062.41|18
1651834930000|2022-05-06 11:02:10|1080.61|1063.51|1082.38|1065.28|1082.45|1065.35|1080.54|1063.44|26
1651834940000|2022-05-06 11:02:20|1082.47|1065.37|1084.48|1067.38|1084.48|1067.38|1082.47|1065.37|35
1651834950000|2022-05-06 11:02:30|1084.31|1067.21|1086.32|1069.22|1086.86|1069.76|1084.31|1067.21|23
1651834960000|2022-05-06 11:02:40|1086.34|1069.24|1086.89|1069.79|1087.25|1070.15|1086.34|1069.24|23
1651834970000|2022-05-06 11:02:50|1087.06|1069.96|1086.08|1068.98|1087.08|1069.98|1086.07|1068.97|19
1651834980000|2022-05-06 11:03:00|1086.07|1068.97|1087.29|1070.19|1087.35|1070.25|1086|1068.9|23
1651834990000|2022-05-06 11:03:10|1087.31|1070.21|1087.84|1070.74|1088.49|1071.39|1087.31|1070.21|24
1651835000000|2022-05-06 11:03:20|1087.85|1070.75|1087.92|1070.82|1088.18|1071.08|1087.41|1070.31|32
1651835010000|2022-05-06 11:03:30|1087.93|1070.83|1088.64|1071.54|1088.64|1071.54|1087.93|1070.83|22
1651835020000|2022-05-06 11:03:40|1088.65|1071.55|1089.13|1072.03|1090.03|1072.93|1088.64|1071.54|26
1651835030000|2022-05-06 11:03:50|1089.12|1072.02|1088.98|1071.88|1089.6|1072.5|1088.89|1071.79|31
1651835040000|2022-05-06 11:04:00|1088.69|1071.59|1088.04|1070.94|1088.7|1071.6|1087.92|1070.82|28
1651835050000|2022-05-06 11:04:10|1087.98|1070.88|1087.59|1070.49|1088.05|1070.95|1087.29|1070.19|33
1651835060000|2022-05-06 11:04:20|1087.63|1070.53|1087.03|1069.93|1087.65|1070.55|1087|1069.9|19
1651835070000|2022-05-06 11:04:30|1087.02|1069.92|1086.01|1068.91|1087.06|1069.96|1086.01|1068.91|23
1651835080000|2022-05-06 11:04:40|1085.98|1068.88|1086.01|1068.91|1086.01|1068.91|1085.55|1068.45|23
1651835090000|2022-05-06 11:04:50|1085.66|1068.56|1084.98|1067.88|1085.84|1068.74|1084.98|1067.88|19
1651835100000|2022-05-06 11:05:00|1084.97|1067.87|1084.77|1067.67|1084.97|1067.87|1084.29|1067.19|13
1651835110000|2022-05-06 11:05:10|1084.71|1067.61|1085.95|1068.85|1086.25|1069.15|1084.67|1067.57|27
1651835120000|2022-05-06 11:05:20|1085.93|1068.83|1084.23|1067.13|1085.95|1068.85|1084.12|1067.02|31
1651835130000|2022-05-06 11:05:30|1084.38|1067.28|1084.39|1067.29|1084.91|1067.81|1084.3|1067.2|35
1651835140000|2022-05-06 11:05:40|1084.48|1067.38|1084.33|1067.23|1084.55|1067.45|1084.18|1067.08|10
1651835150000|2022-05-06 11:05:50|1084.1|1067|1084.04|1066.94|1084.11|1067.01|1083.83|1066.73|24
1651835160000|2022-05-06 11:06:00|1083.99|1066.89|1083.26|1066.16|1084.04|1066.94|1083.26|1066.16|17
1651835170000|2022-05-06 11:06:10|1083.25|1066.15|1081.92|1064.82|1083.28|1066.18|1081.91|1064.81|23
1651835180000|2022-05-06 11:06:20|1081.93|1064.83|1082.8|1065.7|1082.8|1065.7|1081.93|1064.83|21
1651835190000|2022-05-06 11:06:30|1082.76|1065.66|1081.06|1063.96|1082.76|1065.66|1081.06|1063.96|29
1651835200000|2022-05-06 11:06:40|1080.95|1063.85|1081.25|1064.15|1081.55|1064.45|1080.95|1063.85|24
1651835210000|2022-05-06 11:06:50|1081.27|1064.17|1081.03|1063.93|1081.27|1064.17|1081|1063.9|22
1651835220000|2022-05-06 11:07:00|1081.02|1063.92|1080.46|1063.36|1081.08|1063.98|1080.44|1063.34|18
1651835230000|2022-05-06 11:07:10|1080.35|1063.25|1079.3|1062.2|1080.42|1063.32|1079.3|1062.2|12
1651835240000|2022-05-06 11:07:20|1079.32|1062.22|1079.85|1062.75|1080.07|1062.97|1079.32|1062.22|25
1651835250000|2022-05-06 11:07:30|1079.79|1062.69|1079.3|1062.2|1079.87|1062.77|1078.85|1061.75|32
1651835260000|2022-05-06 11:07:40|1079.34|1062.24|1079.51|1062.41|1079.52|1062.42|1079.29|1062.19|13
1651835270000|2022-05-06 11:07:50|1079.56|1062.46|1080.01|1062.91|1080.16|1063.06|1079.56|1062.46|22
1651835280000|2022-05-06 11:08:00|1079.99|1062.89|1080.12|1063.02|1080.19|1063.09|1079.92|1062.82|17
1651835290000|2022-05-06 11:08:10|1080.13|1063.03|1079.9|1062.8|1080.13|1063.03|1079.82|1062.72|14
1651835300000|2022-05-06 11:08:20|1079.88|1062.78|1079.79|1062.69|1080.39|1063.29|1079.79|1062.69|16
1651835310000|2022-05-06 11:08:30|1079.73|1062.63|1079.36|1062.26|1079.84|1062.74|1079.1|1062|16
1651835320000|2022-05-06 11:08:40|1079.32|1062.22|1079.9|1062.8|1079.98|1062.88|1079.32|1062.22|15
1651835330000|2022-05-06 11:08:50|1079.89|1062.79|1079.46|1062.36|1079.93|1062.83|1079.46|1062.36|22
1651835340000|2022-05-06 11:09:00|1079.67|1062.57|1078.8|1061.7|1079.67|1062.57|1078.4|1061.3|30
1651835350000|2022-05-06 11:09:10|1078.81|1061.71|1078.75|1061.65|1078.81|1061.71|1078.01|1060.91|16
1651835360000|2022-05-06 11:09:20|1078.72|1061.62|1077.75|1060.65|1078.72|1061.62|1077.75|1060.65|21
1651835370000|2022-05-06 11:09:30|1077.4|1060.3|1077.13|1060.03|1077.42|1060.32|1077.13|1060.03|7
1651835380000|2022-05-06 11:09:40|1077.39|1060.29|1077.07|1059.97|1077.64|1060.54|1077.05|1059.95|19
1651835390000|2022-05-06 11:09:50|1077.06|1059.96|1077.06|1059.96|1077.2|1060.1|1077.05|1059.95|10
1651835400000|2022-05-06 11:10:00|1077.05|1059.95|1076.14|1059.04|1077.05|1059.95|1076.06|1058.96|17
1651835410000|2022-05-06 11:10:10|1076.13|1059.03|1076.76|1059.66|1076.76|1059.66|1076.01|1058.91|17
1651835420000|2022-05-06 11:10:20|1076.78|1059.68|1075.98|1058.88|1076.89|1059.79|1075.97|1058.87|26
1651835430000|2022-05-06 11:10:30|1076.01|1058.91|1075.28|1058.18|1076.01|1058.91|1074.93|1057.83|25
1651835440000|2022-05-06 11:10:40|1075.25|1058.15|1075.09|1057.99|1075.42|1058.32|1075|1057.9|18
1651835450000|2022-05-06 11:10:50|1075.08|1057.98|1075.23|1058.13|1075.9|1058.8|1075.08|1057.98|31
1651835460000|2022-05-06 11:11:00|1075.21|1058.11|1073.47|1056.37|1075.21|1058.11|1073.47|1056.37|31
1651835470000|2022-05-06 11:11:10|1073.1|1056|1073.94|1056.84|1074.02|1056.92|1072.85|1055.75|27
1651835480000|2022-05-06 11:11:20|1073.57|1056.47|1073.62|1056.52|1073.79|1056.69|1072.65|1055.55|35
1651835490000|2022-05-06 11:11:30|1073.44|1056.34|1072.51|1055.41|1073.44|1056.34|1071.92|1054.82|24
1651835500000|2022-05-06 11:11:40|1072.43|1055.33|1072.66|1055.56|1073.02|1055.92|1072.39|1055.29|9
1651835510000|2022-05-06 11:11:50|1072.64|1055.54|1073.07|1055.97|1073.08|1055.98|1072.64|1055.54|6
1651835520000|2022-05-06 11:12:00|1073.25|1056.15|1072.65|1055.55|1073.25|1056.15|1072.65|1055.55|10
1651835530000|2022-05-06 11:12:10|1072.64|1055.54|1072.52|1055.42|1072.67|1055.57|1072.49|1055.39|19
1651835540000|2022-05-06 11:12:20|1072.46|1055.36|1072.63|1055.53|1072.63|1055.53|1072.38|1055.28|15
1651835550000|2022-05-06 11:12:30|1072.55|1055.45|1069.96|1052.86|1072.55|1055.45|1069.96|1052.86|29
1651835560000|2022-05-06 11:12:40|1069.38|1052.28|1068.62|1051.52|1069.38|1052.28|1067.64|1050.54|36
1651835570000|2022-05-06 11:12:50|1068.67|1051.57|1069.02|1051.92|1069.83|1052.73|1068.62|1051.52|26
1651835580000|2022-05-06 11:13:00|1069.07|1051.97|1070.02|1052.92|1070.11|1053.01|1069.07|1051.97|24
1651835590000|2022-05-06 11:13:10|1069.92|1052.82|1070.57|1053.47|1070.57|1053.47|1069.39|1052.29|15
1651835600000|2022-05-06 11:13:20|1071.17|1054.07|1070.2|1053.1|1071.51|1054.41|1070.06|1052.96|34
1651835610000|2022-05-06 11:13:30|1070.21|1053.11|1070.43|1053.33|1070.57|1053.47|1070.21|1053.11|10
1651835620000|2022-05-06 11:13:40|1070.85|1053.75|1069.87|1052.77|1070.85|1053.75|1069.87|1052.77|14
1651835630000|2022-05-06 11:13:50|1069.88|1052.78|1070.4|1053.3|1070.55|1053.45|1069.87|1052.77|18
1651835640000|2022-05-06 11:14:00|1069.92|1052.82|1071.16|1054.06|1071.16|1054.06|1069.9|1052.8|22
1651835650000|2022-05-06 11:14:10|1071.15|1054.05|1070.92|1053.82|1071.15|1054.05|1070.82|1053.72|14
1651835660000|2022-05-06 11:14:20|1070.93|1053.83|1070.74|1053.64|1070.93|1053.83|1070.68|1053.58|16
1651835670000|2022-05-06 11:14:30|1070.73|1053.63|1070.08|1052.98|1070.79|1053.69|1070.01|1052.91|20
1651835680000|2022-05-06 11:14:40|1070.01|1052.91|1069.86|1052.76|1070.02|1052.92|1069.3|1052.2|21
1651835690000|2022-05-06 11:14:50|1070|1052.9|1069.95|1052.85|1070.6|1053.5|1069.93|1052.83|23
1651835700000|2022-05-06 11:15:00|1069.94|1052.84|1069.83|1052.73|1070.02|1052.92|1069.39|1052.29|23
1651835710000|2022-05-06 11:15:10|1069.81|1052.71|1070.63|1053.53|1070.68|1053.58|1069.67|1052.57|16
1651835720000|2022-05-06 11:15:20|1070.28|1053.18|1071.45|1054.35|1071.67|1054.57|1070.28|1053.18|22
1651835730000|2022-05-06 11:15:30|1071.47|1054.37|1071.05|1053.95|1071.47|1054.37|1070.81|1053.71|29
1651835740000|2022-05-06 11:15:40|1071.06|1053.96|1070.69|1053.59|1071.12|1054.02|1070.69|1053.59|14
1651835750000|2022-05-06 11:15:50|1070.68|1053.58|1070.57|1053.47|1070.74|1053.64|1070.57|1053.47|12
1651835760000|2022-05-06 11:16:00|1070.6|1053.5|1070.26|1053.16|1070.75|1053.65|1070.24|1053.14|17
1651835770000|2022-05-06 11:16:10|1070.28|1053.18|1070.7|1053.6|1070.92|1053.82|1070.12|1053.02|19
1651835780000|2022-05-06 11:16:20|1070.72|1053.62|1071.22|1054.12|1071.46|1054.36|1070.72|1053.62|18
1651835790000|2022-05-06 11:16:30|1071.18|1054.08|1070.97|1053.87|1071.41|1054.31|1070.88|1053.78|25
1651835800000|2022-05-06 11:16:40|1070.96|1053.86|1071.29|1054.19|1071.29|1054.19|1070.86|1053.76|17
1651835810000|2022-05-06 11:16:50|1071.39|1054.29|1071.65|1054.55|1071.74|1054.64|1071.34|1054.24|21
1651835820000|2022-05-06 11:17:00|1071.68|1054.58|1072.51|1055.41|1072.66|1055.56|1071.68|1054.58|21
1651835830000|2022-05-06 11:17:10|1072.52|1055.42|1073.32|1056.22|1073.32|1056.22|1072.52|1055.42|16
1651835840000|2022-05-06 11:17:20|1073.41|1056.31|1071.91|1054.81|1073.41|1056.31|1071.91|1054.81|31
1651835850000|2022-05-06 11:17:30|1071.78|1054.68|1071.76|1054.66|1071.88|1054.78|1071.52|1054.42|23
1651835860000|2022-05-06 11:17:40|1071.64|1054.54|1071.8|1054.7|1072.06|1054.96|1071.64|1054.54|16
1651835870000|2022-05-06 11:17:50|1071.83|1054.73|1071.83|1054.73|1071.83|1054.73|1071.83|1054.73|1
1651835880000|2022-05-06 11:18:00|1071.73|1054.63|1071.89|1054.79|1071.93|1054.83|1071.73|1054.63|7
1651835890000|2022-05-06 11:18:10|1071.88|1054.78|1071.7|1054.6|1072.26|1055.16|1071.62|1054.52|19
1651835900000|2022-05-06 11:18:20|1071.79|1054.69|1070.81|1053.71|1071.79|1054.69|1070.81|1053.71|12
1651835910000|2022-05-06 11:18:30|1070.44|1053.34|1070.98|1053.88|1070.99|1053.89|1070.41|1053.31|17
1651835920000|2022-05-06 11:18:40|1070.94|1053.84|1070.94|1053.84|1070.98|1053.88|1070.92|1053.82|7
1651835930000|2022-05-06 11:18:50|1070.9|1053.8|1071.34|1054.24|1071.62|1054.52|1070.9|1053.8|21
1651835940000|2022-05-06 11:19:00|1071.33|1054.23|1071.48|1054.38|1071.52|1054.42|1071.26|1054.16|15
1651835950000|2022-05-06 11:19:10|1071.46|1054.36|1070.99|1053.89|1071.52|1054.42|1070.99|1053.89|17
1651835960000|2022-05-06 11:19:20|1071.05|1053.95|1070.87|1053.77|1071.07|1053.97|1070.87|1053.77|8
1651835970000|2022-05-06 11:19:30|1070.92|1053.82|1070.95|1053.85|1071.02|1053.92|1070.91|1053.81|12
1651835980000|2022-05-06 11:19:40|1070.91|1053.81|1070.88|1053.78|1071.03|1053.93|1070.8|1053.7|19
1651835990000|2022-05-06 11:19:50|1070.93|1053.83|1070.86|1053.76|1070.96|1053.86|1070.77|1053.67|24
1651836000000|2022-05-06 11:20:00|1070.85|1053.75|1072.02|1054.92|1072.02|1054.92|1070.79|1053.69|22
1651836010000|2022-05-06 11:20:10|1072.03|1054.93|1071.76|1054.66|1072.1|1055|1071.51|1054.41|20
1651836020000|2022-05-06 11:20:20|1071.65|1054.55|1071.1|1054|1071.65|1054.55|1071.05|1053.95|18
1651836030000|2022-05-06 11:20:30|1071.11|1054.01|1070.99|1053.89|1071.11|1054.01|1070.98|1053.88|13
1651836040000|2022-05-06 11:20:40|1071.02|1053.92|1070.34|1053.24|1071.04|1053.94|1070.34|1053.24|23
1651836050000|2022-05-06 11:20:50|1070.03|1052.93|1069.68|1052.58|1070.04|1052.94|1069.28|1052.18|16
1651836060000|2022-05-06 11:21:00|1069.69|1052.59|1069.41|1052.31|1069.9|1052.8|1069.28|1052.18|21
1651836070000|2022-05-06 11:21:10|1069.47|1052.37|1069.76|1052.66|1070.03|1052.93|1069.41|1052.31|24
1651836080000|2022-05-06 11:21:20|1069.73|1052.63|1070.85|1053.75|1070.85|1053.75|1069.73|1052.63|25
1651836090000|2022-05-06 11:21:30|1070.84|1053.74|1070.99|1053.89|1071.04|1053.94|1070.78|1053.68|23
1651836100000|2022-05-06 11:21:40|1070.98|1053.88|1071.6|1054.5|1071.7|1054.6|1070.96|1053.86|21
1651836110000|2022-05-06 11:21:50|1071.61|1054.51|1071.76|1054.66|1071.76|1054.66|1071.61|1054.51|11
1651836120000|2022-05-06 11:22:00|1071.67|1054.57|1072.29|1055.19|1072.32|1055.22|1071.65|1054.55|13
1651836130000|2022-05-06 11:22:10|1072.46|1055.36|1072.46|1055.36|1072.46|1055.36|1072.46|1055.36|1
1651836140000|2022-05-06 11:22:20|1072.39|1055.29|1071.9|1054.8|1072.39|1055.29|1071.11|1054.01|21
1651836150000|2022-05-06 11:22:30|1071.86|1054.76|1071.93|1054.83|1071.95|1054.85|1071.86|1054.76|9
1651836160000|2022-05-06 11:22:40|1071.91|1054.81|1071.58|1054.48|1071.91|1054.81|1071.58|1054.48|11
1651836170000|2022-05-06 11:22:50|1071.11|1054.01|1071.1|1054|1071.11|1054.01|1071.03|1053.93|7
1651836180000|2022-05-06 11:23:00|1071.11|1054.01|1071.18|1054.08|1071.75|1054.65|1071.11|1054.01|27
1651836190000|2022-05-06 11:23:10|1071.14|1054.04|1071.04|1053.94|1071.31|1054.21|1070.35|1053.25|21
1651836200000|2022-05-06 11:23:20|1071.01|1053.91|1071.02|1053.92|1071.02|1053.92|1070.94|1053.84|11
1651836210000|2022-05-06 11:23:30|1071.05|1053.95|1071.02|1053.92|1071.05|1053.95|1070.95|1053.85|7
1651836220000|2022-05-06 11:23:40|1070.83|1053.73|1070.79|1053.69|1070.87|1053.77|1070.73|1053.63|10
1651836230000|2022-05-06 11:23:50|1070.83|1053.73|1070.8|1053.7|1070.93|1053.83|1070.72|1053.62|11
1651836240000|2022-05-06 11:24:00|1070.77|1053.67|1070.85|1053.75|1071|1053.9|1070.74|1053.64|12
1651836250000|2022-05-06 11:24:10|1070.76|1053.66|1070.86|1053.76|1071.5|1054.4|1070.76|1053.66|28
1651836260000|2022-05-06 11:24:20|1070.93|1053.83|1071.82|1054.72|1071.82|1054.72|1070.92|1053.82|18
1651836270000|2022-05-06 11:24:30|1071.85|1054.75|1072.67|1055.57|1072.67|1055.57|1071.82|1054.72|15
1651836280000|2022-05-06 11:24:40|1072.52|1055.42|1072.75|1055.65|1072.75|1055.65|1072.19|1055.09|12
1651836290000|2022-05-06 11:24:50|1072.76|1055.66|1072.23|1055.13|1072.94|1055.84|1072.23|1055.13|20
1651836300000|2022-05-06 11:25:00|1072.65|1055.55|1072.17|1055.07|1072.65|1055.55|1072.17|1055.07|17
1651836310000|2022-05-06 11:25:10|1072.1|1055|1071.02|1053.92|1072.1|1055|1071.02|1053.92|20
1651836320000|2022-05-06 11:25:20|1071|1053.9|1070.05|1052.95|1071.02|1053.92|1070.05|1052.95|18
1651836330000|2022-05-06 11:25:30|1070.04|1052.94|1070.04|1052.94|1070.05|1052.95|1069.99|1052.89|11
1651836340000|2022-05-06 11:25:40|1069.97|1052.87|1069.06|1051.96|1069.97|1052.87|1069.05|1051.95|15
1651836350000|2022-05-06 11:25:50|1069.13|1052.03|1069.15|1052.05|1069.16|1052.06|1069.11|1052.01|9
1651836360000|2022-05-06 11:26:00|1069.14|1052.04|1067.89|1050.79|1069.14|1052.04|1067.3|1050.2|34
1651836370000|2022-05-06 11:26:10|1067.88|1050.78|1068.36|1051.26|1068.36|1051.26|1067.83|1050.73|25
1651836380000|2022-05-06 11:26:20|1068.39|1051.29|1068.22|1051.12|1068.65|1051.55|1068.22|1051.12|12
1651836390000|2022-05-06 11:26:30|1068.08|1050.98|1068.01|1050.91|1068.08|1050.98|1067.95|1050.85|9
1651836400000|2022-05-06 11:26:40|1068.03|1050.93|1066.36|1049.26|1068.03|1050.93|1066.12|1049.02|32
1651836410000|2022-05-06 11:26:50|1066.29|1049.19|1065.85|1048.75|1066.29|1049.19|1065.67|1048.57|24
1651836420000|2022-05-06 11:27:00|1065.72|1048.62|1064.82|1047.72|1065.72|1048.62|1064.78|1047.68|18
1651836430000|2022-05-06 11:27:10|1064.76|1047.66|1063.88|1046.78|1064.76|1047.66|1063.29|1046.19|27
1651836440000|2022-05-06 11:27:20|1064.01|1046.91|1064.55|1047.45|1064.92|1047.82|1063.99|1046.89|33
1651836450000|2022-05-06 11:27:30|1064.56|1047.46|1063.14|1046.04|1064.56|1047.46|1063.12|1046.02|27
1651836460000|2022-05-06 11:27:40|1062.98|1045.88|1062.05|1044.95|1063.14|1046.04|1062.05|1044.95|16
1651836470000|2022-05-06 11:27:50|1062.03|1044.93|1061.79|1044.69|1062.14|1045.04|1061.71|1044.61|22
1651836480000|2022-05-06 11:28:00|1061.78|1044.68|1061.05|1043.95|1062.13|1045.03|1061.05|1043.95|28
1651836490000|2022-05-06 11:28:10|1061.13|1044.03|1061.16|1044.06|1061.38|1044.28|1061.05|1043.95|26
1651836500000|2022-05-06 11:28:20|1061.17|1044.07|1059.72|1042.62|1061.33|1044.23|1059.18|1042.08|35
1651836510000|2022-05-06 11:28:30|1060.04|1042.94|1061.44|1044.34|1061.44|1044.34|1060.03|1042.93|29
1651836520000|2022-05-06 11:28:40|1061.45|1044.35|1062.27|1045.17|1062.52|1045.42|1061.45|1044.35|29
1651836530000|2022-05-06 11:28:50|1062.12|1045.02|1062.53|1045.43|1062.57|1045.47|1061.98|1044.88|25
1651836540000|2022-05-06 11:29:00|1062.57|1045.47|1064.75|1047.65|1064.82|1047.72|1062.57|1045.47|29
1651836550000|2022-05-06 11:29:10|1064.71|1047.61|1064.09|1046.99|1064.99|1047.89|1064.09|1046.99|28
1651836560000|2022-05-06 11:29:20|1064.03|1046.93|1064.47|1047.37|1064.63|1047.53|1063.73|1046.63|20
1651836570000|2022-05-06 11:29:30|1064.48|1047.38|1064.85|1047.75|1064.98|1047.88|1064.47|1047.37|27
1651836580000|2022-05-06 11:29:40|1064.9|1047.8|1065.62|1048.52|1065.62|1048.52|1064.69|1047.59|26
1651836590000|2022-05-06 11:29:50|1065.84|1048.74|1065.84|1048.74|1066.09|1048.99|1065.84|1048.74|29
1651836600000|2022-05-06 11:30:00|1065.85|1048.75|1064.99|1047.89|1065.95|1048.85|1064.46|1047.36|28
1651836610000|2022-05-06 11:30:10|1064.98|1047.88|1066.6|1049.5|1066.79|1049.69|1064.97|1047.87|28
1651836620000|2022-05-06 11:30:20|1066.59|1049.49|1066.12|1049.02|1066.89|1049.79|1065.95|1048.85|24
1651836630000|2022-05-06 11:30:30|1066.13|1049.03|1066.84|1049.74|1066.94|1049.84|1066.13|1049.03|23
1651836640000|2022-05-06 11:30:40|1066.86|1049.76|1066.49|1049.39|1066.92|1049.82|1066.08|1048.98|28
1651836650000|2022-05-06 11:30:50|1066.47|1049.37|1066.24|1049.14|1066.47|1049.37|1066.03|1048.93|17
1651836660000|2022-05-06 11:31:00|1066.37|1049.27|1065.98|1048.88|1066.84|1049.74|1065.98|1048.88|26
1651836670000|2022-05-06 11:31:10|1066.05|1048.95|1065.01|1047.91|1066.05|1048.95|1064.46|1047.36|27
1651836680000|2022-05-06 11:31:20|1065|1047.9|1064.83|1047.73|1065.08|1047.98|1064.76|1047.66|21
1651836690000|2022-05-06 11:31:30|1064.87|1047.77|1064.34|1047.24|1065.04|1047.94|1064.2|1047.1|29
1651836700000|2022-05-06 11:31:40|1064.15|1047.05|1063.5|1046.4|1064.37|1047.27|1063.5|1046.4|22
1651836710000|2022-05-06 11:31:50|1062.97|1045.87|1061.42|1044.32|1062.97|1045.87|1061.42|1044.32|29
1651836720000|2022-05-06 11:32:00|1061.49|1044.39|1061.06|1043.96|1061.58|1044.48|1060.6|1043.5|22
1651836730000|2022-05-06 11:32:10|1061.04|1043.94|1061.15|1044.05|1061.51|1044.41|1060.65|1043.55|25
1651836740000|2022-05-06 11:32:20|1060.84|1043.74|1061.21|1044.11|1061.23|1044.13|1060.84|1043.74|25
1651836750000|2022-05-06 11:32:30|1061.22|1044.12|1061.86|1044.76|1061.97|1044.87|1061.22|1044.12|23
1651836760000|2022-05-06 11:32:40|1061.94|1044.84|1062.01|1044.91|1062.01|1044.91|1061.57|1044.47|27
1651836770000|2022-05-06 11:32:50|1062.02|1044.92|1061.94|1044.84|1062.52|1045.42|1061.94|1044.84|30
1651836780000|2022-05-06 11:33:00|1061.97|1044.87|1062.78|1045.68|1063.41|1046.31|1061.97|1044.87|29
1651836790000|2022-05-06 11:33:10|1062.77|1045.67|1063.52|1046.42|1063.52|1046.42|1062.49|1045.39|32
1651836800000|2022-05-06 11:33:20|1063.53|1046.43|1063.14|1046.04|1063.77|1046.67|1063.14|1046.04|25
1651836810000|2022-05-06 11:33:30|1063.18|1046.08|1063.54|1046.44|1063.54|1046.44|1063.02|1045.92|27
1651836820000|2022-05-06 11:33:40|1063.5|1046.4|1063.57|1046.47|1063.81|1046.71|1063.5|1046.4|25
1651836830000|2022-05-06 11:33:50|1063.5|1046.4|1064.86|1047.76|1064.86|1047.76|1063.43|1046.33|22
1651836840000|2022-05-06 11:34:00|1064.9|1047.8|1065.51|1048.41|1065.51|1048.41|1064.72|1047.62|26
1651836850000|2022-05-06 11:34:10|1065.5|1048.4|1066.05|1048.95|1066.05|1048.95|1065.46|1048.36|27
1651836860000|2022-05-06 11:34:20|1065.98|1048.88|1066.04|1048.94|1066.08|1048.98|1065.78|1048.68|20
1651836870000|2022-05-06 11:34:30|1066.07|1048.97|1066.89|1049.79|1066.89|1049.79|1066.04|1048.94|16
1651836880000|2022-05-06 11:34:40|1066.94|1049.84|1067.98|1050.88|1068.05|1050.95|1066.89|1049.79|29
1651836890000|2022-05-06 11:34:50|1067.95|1050.85|1069.55|1052.45|1069.67|1052.57|1067.94|1050.84|24
1651836900000|2022-05-06 11:35:00|1069.59|1052.49|1070.66|1053.56|1070.66|1053.56|1069.59|1052.49|23
1651836910000|2022-05-06 11:35:10|1070.71|1053.61|1070.24|1053.14|1070.71|1053.61|1070.17|1053.07|13
1651836920000|2022-05-06 11:35:20|1070.18|1053.08|1070.02|1052.92|1070.18|1053.08|1069.61|1052.51|21
1651836930000|2022-05-06 11:35:30|1069.96|1052.86|1069.98|1052.88|1069.99|1052.89|1069.78|1052.68|14
1651836940000|2022-05-06 11:35:40|1069.99|1052.89|1070.78|1053.68|1070.78|1053.68|1069.99|1052.89|21
1651836950000|2022-05-06 11:35:50|1070.83|1053.73|1070.51|1053.41|1070.83|1053.73|1070.41|1053.31|16
1651836960000|2022-05-06 11:36:00|1070.48|1053.38|1070.68|1053.58|1070.68|1053.58|1070.12|1053.02|24
1651836970000|2022-05-06 11:36:10|1070.7|1053.6|1070.18|1053.08|1070.93|1053.83|1070.18|1053.08|24
1651836980000|2022-05-06 11:36:20|1070.16|1053.06|1070.06|1052.96|1070.16|1053.06|1069.84|1052.74|22
1651836990000|2022-05-06 11:36:30|1070.09|1052.99|1070.16|1053.06|1070.54|1053.44|1070.04|1052.94|26
1651837000000|2022-05-06 11:36:40|1070.03|1052.93|1070.15|1053.05|1070.24|1053.14|1070.03|1052.93|10
1651837010000|2022-05-06 11:36:50|1070.16|1053.06|1070.91|1053.81|1070.91|1053.81|1070.08|1052.98|20
1651837020000|2022-05-06 11:37:00|1070.98|1053.88|1071.04|1053.94|1071.04|1053.94|1070.88|1053.78|17
1651837030000|2022-05-06 11:37:10|1071.05|1053.95|1070.99|1053.89|1071.05|1053.95|1070.92|1053.82|10
1651837040000|2022-05-06 11:37:20|1071|1053.9|1071.08|1053.98|1071.08|1053.98|1070.62|1053.52|17
1651837050000|2022-05-06 11:37:30|1071.38|1054.28|1072.67|1055.57|1072.71|1055.61|1071.38|1054.28|28
1651837060000|2022-05-06 11:37:40|1072.66|1055.56|1073.3|1056.2|1073.3|1056.2|1072.66|1055.56|13
1651837070000|2022-05-06 11:37:50|1073.87|1056.77|1074.69|1057.59|1074.96|1057.86|1073.51|1056.41|28
1651837080000|2022-05-06 11:38:00|1074.7|1057.6|1075.71|1058.61|1075.71|1058.61|1074.7|1057.6|20
1651837090000|2022-05-06 11:38:10|1075.67|1058.57|1074.67|1057.57|1075.7|1058.6|1074.67|1057.57|20
1651837100000|2022-05-06 11:38:20|1074.93|1057.83|1075.09|1057.99|1075.17|1058.07|1074.48|1057.38|19
1651837110000|2022-05-06 11:38:30|1075.08|1057.98|1074.05|1056.95|1075.08|1057.98|1074.04|1056.94|15
1651837120000|2022-05-06 11:38:40|1074.06|1056.96|1074.05|1056.95|1074.12|1057.02|1073.95|1056.85|15
1651837130000|2022-05-06 11:38:50|1074.04|1056.94|1073.27|1056.17|1074.04|1056.94|1073.27|1056.17|14
1651837140000|2022-05-06 11:39:00|1073.35|1056.25|1073.3|1056.2|1073.35|1056.25|1073.27|1056.17|5
1651837150000|2022-05-06 11:39:10|1073.69|1056.59|1073.94|1056.84|1073.94|1056.84|1073.08|1055.98|21
1651837160000|2022-05-06 11:39:20|1073.87|1056.77|1072.78|1055.68|1073.87|1056.77|1072.78|1055.68|22
1651837170000|2022-05-06 11:39:30|1072.64|1055.54|1072.12|1055.02|1072.64|1055.54|1071.97|1054.87|22
1651837180000|2022-05-06 11:39:40|1072|1054.9|1072.79|1055.69|1072.79|1055.69|1072|1054.9|24
1651837190000|2022-05-06 11:39:50|1072.64|1055.54|1073.06|1055.96|1073.07|1055.97|1072.64|1055.54|15
1651837200000|2022-05-06 11:40:00|1073.08|1055.98|1073.05|1055.95|1073.08|1055.98|1072.85|1055.75|18
1651837210000|2022-05-06 11:40:10|1073.06|1055.96|1073.12|1056.02|1073.48|1056.38|1072.99|1055.89|24
1651837220000|2022-05-06 11:40:20|1073.1|1056|1072.25|1055.15|1073.11|1056.01|1072.12|1055.02|26
1651837230000|2022-05-06 11:40:30|1072.2|1055.1|1072.08|1054.98|1072.2|1055.1|1071.99|1054.89|15
1651837240000|2022-05-06 11:40:40|1072.1|1055|1071.13|1054.03|1072.13|1055.03|1070.86|1053.76|26
1651837250000|2022-05-06 11:40:50|1071.02|1053.92|1070.29|1053.19|1071.18|1054.08|1070.08|1052.98|21
1651837260000|2022-05-06 11:41:00|1070.27|1053.17|1070.2|1053.1|1070.45|1053.35|1070.12|1053.02|11
1651837270000|2022-05-06 11:41:10|1070.45|1053.35|1070.86|1053.76|1070.86|1053.76|1070.41|1053.31|24
1651837280000|2022-05-06 11:41:20|1070.87|1053.77|1070.96|1053.86|1071.02|1053.92|1070.76|1053.66|22
1651837290000|2022-05-06 11:41:30|1070.82|1053.72|1070.1|1053|1070.97|1053.87|1070.1|1053|19
1651837300000|2022-05-06 11:41:40|1070.09|1052.99|1069.21|1052.11|1070.09|1052.99|1069.21|1052.11|17
1651837310000|2022-05-06 11:41:50|1069.2|1052.1|1068.99|1051.89|1069.2|1052.1|1068.63|1051.53|19
1651837320000|2022-05-06 11:42:00|1069|1051.9|1068.64|1051.54|1069.11|1052.01|1068.64|1051.54|6
1651837330000|2022-05-06 11:42:10|1068.63|1051.53|1067.81|1050.71|1068.63|1051.53|1067.81|1050.71|17
1651837340000|2022-05-06 11:42:20|1067.79|1050.69|1067.86|1050.76|1068.11|1051.01|1067.67|1050.57|16
1651837350000|2022-05-06 11:42:30|1067.74|1050.64|1067.24|1050.14|1067.74|1050.64|1067.24|1050.14|10
1651837360000|2022-05-06 11:42:40|1067.14|1050.04|1067.23|1050.13|1067.23|1050.13|1067.14|1050.04|9
1651837370000|2022-05-06 11:42:50|1067.21|1050.11|1067.31|1050.21|1067.64|1050.54|1067.09|1049.99|18
1651837380000|2022-05-06 11:43:00|1067.5|1050.4|1067.25|1050.15|1067.5|1050.4|1067.25|1050.15|17
1651837390000|2022-05-06 11:43:10|1067.19|1050.09|1067.08|1049.98|1067.29|1050.19|1066.77|1049.67|20
1651837400000|2022-05-06 11:43:20|1067.31|1050.21|1067.59|1050.49|1067.59|1050.49|1066.94|1049.84|29
1651837410000|2022-05-06 11:43:30|1067.79|1050.69|1067.82|1050.72|1068.45|1051.35|1067.7|1050.6|22
1651837420000|2022-05-06 11:43:40|1067.81|1050.71|1068.42|1051.32|1068.42|1051.32|1067.81|1050.71|18
1651837430000|2022-05-06 11:43:50|1068.43|1051.33|1068.43|1051.33|1068.43|1051.33|1068.41|1051.31|6
1651837440000|2022-05-06 11:44:00|1068.41|1051.31|1067.87|1050.77|1068.41|1051.31|1067.62|1050.52|23
1651837450000|2022-05-06 11:44:10|1067.86|1050.76|1067.07|1049.97|1067.9|1050.8|1067.06|1049.96|13
1651837460000|2022-05-06 11:44:20|1067.08|1049.98|1067.3|1050.2|1067.76|1050.66|1067.08|1049.98|14
1651837470000|2022-05-06 11:44:30|1067.31|1050.21|1067.74|1050.64|1067.74|1050.64|1067.31|1050.21|17
1651837480000|2022-05-06 11:44:40|1067.76|1050.66|1067.23|1050.13|1067.77|1050.67|1067.22|1050.12|18
1651837490000|2022-05-06 11:44:50|1067.24|1050.14|1067.55|1050.45|1067.57|1050.47|1067.24|1050.14|12
1651837500000|2022-05-06 11:45:00|1067.56|1050.46|1067.89|1050.79|1067.92|1050.82|1067.1|1050|22
1651837510000|2022-05-06 11:45:10|1067.91|1050.81|1067.46|1050.36|1068.02|1050.92|1067.46|1050.36|12
1651837520000|2022-05-06 11:45:20|1067.51|1050.41|1067.08|1049.98|1067.51|1050.41|1067.01|1049.91|16
1651837530000|2022-05-06 11:45:30|1067.3|1050.2|1068.49|1051.39|1068.49|1051.39|1067.26|1050.16|19
1651837540000|2022-05-06 11:45:40|1068.28|1051.18|1068|1050.9|1068.29|1051.19|1067.44|1050.34|22
1651837550000|2022-05-06 11:45:50|1068.01|1050.91|1068.37|1051.27|1068.43|1051.33|1067.66|1050.56|25
1651837560000|2022-05-06 11:46:00|1068.45|1051.35|1068.87|1051.77|1068.87|1051.77|1068.45|1051.35|8
1651837570000|2022-05-06 11:46:10|1068.86|1051.76|1068.13|1051.03|1068.86|1051.76|1068.12|1051.02|15
1651837580000|2022-05-06 11:46:20|1068.09|1050.99|1068.14|1051.04|1068.18|1051.08|1068.02|1050.92|7
1651837590000|2022-05-06 11:46:30|1068.08|1050.98|1067.81|1050.71|1068.1|1051|1067.81|1050.71|13
1651837600000|2022-05-06 11:46:40|1067.86|1050.76|1067.73|1050.63|1067.95|1050.85|1067.73|1050.63|8
1651837610000|2022-05-06 11:46:50|1067.8|1050.7|1067.89|1050.79|1067.97|1050.87|1067.8|1050.7|4
1651837620000|2022-05-06 11:47:00|1067.87|1050.77|1067.85|1050.75|1067.87|1050.77|1067.79|1050.69|3
1651837630000|2022-05-06 11:47:10|1067.79|1050.69|1066.68|1049.58|1067.79|1050.69|1066.68|1049.58|18
1651837640000|2022-05-06 11:47:20|1066.57|1049.47|1066.64|1049.54|1066.64|1049.54|1066.18|1049.08|14
1651837650000|2022-05-06 11:47:30|1066.65|1049.55|1066.4|1049.3|1066.65|1049.55|1066.18|1049.08|16
1651837660000|2022-05-06 11:47:40|1066.43|1049.33|1066.75|1049.65|1066.94|1049.84|1066.4|1049.3|19
1651837670000|2022-05-06 11:47:50|1066.71|1049.61|1067.23|1050.13|1067.23|1050.13|1066.71|1049.61|13
1651837680000|2022-05-06 11:48:00|1067.24|1050.14|1067.59|1050.49|1067.8|1050.7|1067.13|1050.03|23
1651837690000|2022-05-06 11:48:10|1067.6|1050.5|1067.92|1050.82|1067.94|1050.84|1067.57|1050.47|18
1651837700000|2022-05-06 11:48:20|1067.86|1050.76|1067.37|1050.27|1067.86|1050.76|1067.3|1050.2|11
1651837710000|2022-05-06 11:48:30|1067.39|1050.29|1067.52|1050.42|1067.63|1050.53|1067.39|1050.29|10
1651837720000|2022-05-06 11:48:40|1067.53|1050.43|1067.92|1050.82|1068.15|1051.05|1067.53|1050.43|18
1651837730000|2022-05-06 11:48:50|1067.99|1050.89|1068.01|1050.91|1068.01|1050.91|1067.93|1050.83|20
1651837740000|2022-05-06 11:49:00|1067.83|1050.73|1068.48|1051.38|1068.48|1051.38|1067.83|1050.73|20
1651837750000|2022-05-06 11:49:10|1068.49|1051.39|1069.27|1052.17|1069.27|1052.17|1068.49|1051.39|24
1651837760000|2022-05-06 11:49:20|1069.28|1052.18|1068.63|1051.53|1069.28|1052.18|1068.62|1051.52|16
1651837770000|2022-05-06 11:49:30|1068.66|1051.56|1068.14|1051.04|1068.68|1051.58|1068.11|1051.01|9
1651837780000|2022-05-06 11:49:40|1068.15|1051.05|1068.6|1051.5|1068.87|1051.77|1068.04|1050.94|23
1651837790000|2022-05-06 11:49:50|1068.61|1051.51|1067.99|1050.89|1068.67|1051.57|1067.99|1050.89|16
1651837800000|2022-05-06 11:50:00|1067.81|1050.71|1068.03|1050.93|1068.13|1051.03|1067.41|1050.31|12
1651837810000|2022-05-06 11:50:10|1068.06|1050.96|1068.05|1050.95|1068.14|1051.04|1068.05|1050.95|4
1651837820000|2022-05-06 11:50:20|1068.08|1050.98|1068.13|1051.03|1068.13|1051.03|1068.07|1050.97|9
1651837830000|2022-05-06 11:50:30|1068.14|1051.04|1068.03|1050.93|1068.49|1051.39|1068.03|1050.93|15
1651837840000|2022-05-06 11:50:40|1068.08|1050.98|1068.09|1050.99|1068.18|1051.08|1068.08|1050.98|9
1651837850000|2022-05-06 11:50:50|1068.1|1051|1068.07|1050.97|1068.1|1051|1068.05|1050.95|19
1651837860000|2022-05-06 11:51:00|1068.08|1050.98|1068.2|1051.1|1068.21|1051.11|1068.08|1050.98|8
1651837870000|2022-05-06 11:51:10|1068.22|1051.12|1068.96|1051.86|1068.96|1051.86|1068.16|1051.06|21
1651837880000|2022-05-06 11:51:20|1068.97|1051.87|1068.83|1051.73|1068.97|1051.87|1068.71|1051.61|23
1651837890000|2022-05-06 11:51:30|1068.84|1051.74|1068.6|1051.5|1068.9|1051.8|1068.47|1051.37|22
1651837900000|2022-05-06 11:51:40|1068.61|1051.51|1069|1051.9|1069.04|1051.94|1068.39|1051.29|30
1651837910000|2022-05-06 11:51:50|1069.01|1051.91|1069.16|1052.06|1069.19|1052.09|1069.01|1051.91|19
1651837920000|2022-05-06 11:52:00|1069.2|1052.1|1069.89|1052.79|1069.89|1052.79|1069.2|1052.1|22
1651837930000|2022-05-06 11:52:10|1069.9|1052.8|1069.7|1052.6|1069.92|1052.82|1069.7|1052.6|13
1651837940000|2022-05-06 11:52:20|1069.73|1052.63|1069.77|1052.67|1070.08|1052.98|1069.15|1052.05|30
1651837950000|2022-05-06 11:52:30|1069.88|1052.78|1070.1|1053|1070.15|1053.05|1069.88|1052.78|13
1651837960000|2022-05-06 11:52:40|1070.06|1052.96|1070.67|1053.57|1070.7|1053.6|1070.05|1052.95|16
1651837970000|2022-05-06 11:52:50|1070.75|1053.65|1071|1053.9|1071.1|1054|1070.75|1053.65|23
1651837980000|2022-05-06 11:53:00|1071.01|1053.91|1070.43|1053.33|1071.01|1053.91|1070.31|1053.21|18
1651837990000|2022-05-06 11:53:10|1070.45|1053.35|1070.39|1053.29|1070.45|1053.35|1070.35|1053.25|6
1651838000000|2022-05-06 11:53:20|1070.35|1053.25|1070.03|1052.93|1070.39|1053.29|1070.02|1052.92|9
1651838010000|2022-05-06 11:53:30|1069.98|1052.88|1069.19|1052.09|1069.98|1052.88|1069.11|1052.01|16
1651838020000|2022-05-06 11:53:40|1069.18|1052.08|1068.33|1051.23|1069.18|1052.08|1068.33|1051.23|10
1651838030000|2022-05-06 11:53:50|1068.44|1051.34|1067.94|1050.84|1068.44|1051.34|1067.57|1050.47|23
1651838040000|2022-05-06 11:54:00|1067.99|1050.89|1066.28|1049.18|1067.99|1050.89|1066.13|1049.03|21
1651838050000|2022-05-06 11:54:10|1066.24|1049.14|1066.6|1049.5|1066.61|1049.51|1066.05|1048.95|19
1651838060000|2022-05-06 11:54:20|1066.66|1049.56|1066.18|1049.08|1066.9|1049.8|1066.01|1048.91|20
1651838070000|2022-05-06 11:54:30|1066.28|1049.18|1066|1048.9|1066.59|1049.49|1065.98|1048.88|23
1651838080000|2022-05-06 11:54:40|1065.99|1048.89|1066.87|1049.77|1066.89|1049.79|1065.99|1048.89|26
1651838090000|2022-05-06 11:54:50|1066.81|1049.71|1066.63|1049.53|1066.99|1049.89|1066.63|1049.53|24
1651838100000|2022-05-06 11:55:00|1066.52|1049.42|1066.14|1049.04|1066.52|1049.42|1065.64|1048.54|25
1651838110000|2022-05-06 11:55:10|1066.18|1049.08|1067.75|1050.65|1067.75|1050.65|1066.18|1049.08|32
1651838120000|2022-05-06 11:55:20|1067.38|1050.28|1068.6|1051.5|1068.6|1051.5|1067.38|1050.28|31
1651838130000|2022-05-06 11:55:30|1068.56|1051.46|1067.8|1050.7|1068.56|1051.46|1067.8|1050.7|16
1651838140000|2022-05-06 11:55:40|1067.78|1050.68|1068.42|1051.32|1068.42|1051.32|1067.78|1050.68|16
1651838150000|2022-05-06 11:55:50|1068.43|1051.33|1068.62|1051.52|1068.76|1051.66|1068.43|1051.33|19
1651838160000|2022-05-06 11:56:00|1068.66|1051.56|1070|1052.9|1070|1052.9|1068.66|1051.56|29
1651838170000|2022-05-06 11:56:10|1070.07|1052.97|1070.49|1053.39|1070.59|1053.49|1070.07|1052.97|25
1651838180000|2022-05-06 11:56:20|1070.48|1053.38|1070.02|1052.92|1070.48|1053.38|1069.97|1052.87|15
1651838190000|2022-05-06 11:56:30|1069.89|1052.79|1069.91|1052.81|1070.1|1053|1069.75|1052.65|20
1651838200000|2022-05-06 11:56:40|1069.96|1052.86|1069.97|1052.87|1070.12|1053.02|1069.94|1052.84|15
1651838210000|2022-05-06 11:56:50|1069.98|1052.88|1069.92|1052.82|1069.98|1052.88|1069.58|1052.48|7
1651838220000|2022-05-06 11:57:00|1069.8|1052.7|1069.11|1052.01|1069.9|1052.8|1069.11|1052.01|5
1651838230000|2022-05-06 11:57:10|1069.24|1052.14|1069.17|1052.07|1069.24|1052.14|1069.17|1052.07|7
1651838240000|2022-05-06 11:57:20|1069.11|1052.01|1069.74|1052.64|1069.74|1052.64|1069.09|1051.99|17
1651838250000|2022-05-06 11:57:30|1069.79|1052.69|1068.77|1051.67|1069.91|1052.81|1068.77|1051.67|18
1651838260000|2022-05-06 11:57:40|1068.71|1051.61|1069.07|1051.97|1069.09|1051.99|1068.69|1051.59|23
1651838270000|2022-05-06 11:57:50|1069.1|1052|1068.69|1051.59|1069.1|1052|1068.37|1051.27|18
1651838280000|2022-05-06 11:58:00|1068.66|1051.56|1068.45|1051.35|1068.76|1051.66|1068.21|1051.11|15
1651838290000|2022-05-06 11:58:10|1068.47|1051.37|1068.78|1051.68|1068.94|1051.84|1068.45|1051.35|16
1651838300000|2022-05-06 11:58:20|1068.73|1051.63|1068.02|1050.92|1068.76|1051.66|1068.02|1050.92|18
1651838310000|2022-05-06 11:58:30|1067.98|1050.88|1068.01|1050.91|1068.11|1051.01|1067.97|1050.87|10
1651838320000|2022-05-06 11:58:40|1067.98|1050.88|1068.12|1051.02|1068.13|1051.03|1067.62|1050.52|11
1651838330000|2022-05-06 11:58:50|1068.13|1051.03|1068.47|1051.37|1068.47|1051.37|1068.01|1050.91|19
1651838340000|2022-05-06 11:59:00|1068.48|1051.38|1068.99|1051.89|1069.24|1052.14|1068.48|1051.38|25
1651838350000|2022-05-06 11:59:10|1069|1051.9|1069.12|1052.02|1069.16|1052.06|1069|1051.9|13
1651838360000|2022-05-06 11:59:20|1069.05|1051.95|1068.96|1051.86|1069.91|1052.81|1068.94|1051.84|19
1651838370000|2022-05-06 11:59:30|1068.95|1051.85|1068.97|1051.87|1068.98|1051.88|1068.94|1051.84|6
1651838380000|2022-05-06 11:59:40|1068.98|1051.88|1069.06|1051.96|1069.08|1051.98|1068.92|1051.82|16
1651838390000|2022-05-06 11:59:50|1069.07|1051.97|1068.87|1051.77|1069.09|1051.99|1068.86|1051.76|16
1651838400000|2022-05-06 12:00:00|1068.88|1051.78|1069.01|1051.91|1069.01|1051.91|1068.65|1051.55|25
1651838410000|2022-05-06 12:00:10|1069|1051.9|1069.07|1051.97|1069.07|1051.97|1069|1051.9|10
1651838420000|2022-05-06 12:00:20|1069.21|1052.11|1070.05|1052.95|1070.05|1052.95|1069.21|1052.11|13
1651838430000|2022-05-06 12:00:30|1070.14|1053.04|1070.8|1053.7|1070.8|1053.7|1070.05|1052.95|24
1651838440000|2022-05-06 12:00:40|1070.84|1053.74|1071.72|1054.62|1071.72|1054.62|1070.84|1053.74|25
1651838450000|2022-05-06 12:00:50|1071.73|1054.63|1072.03|1054.93|1072.33|1055.23|1071.66|1054.56|30
1651838460000|2022-05-06 12:01:00|1071.97|1054.87|1073.71|1056.61|1073.72|1056.62|1071.97|1054.87|30
1651838470000|2022-05-06 12:01:10|1073.7|1056.6|1074.91|1057.81|1075.34|1058.24|1073.67|1056.57|24
1651838480000|2022-05-06 12:01:20|1074.96|1057.86|1074.82|1057.72|1075.03|1057.93|1074.63|1057.53|24
1651838490000|2022-05-06 12:01:30|1074.84|1057.74|1075.28|1058.18|1075.42|1058.32|1074.38|1057.28|27
1651838500000|2022-05-06 12:01:40|1075.21|1058.11|1076.06|1058.96|1076.09|1058.99|1075.16|1058.06|25
1651838510000|2022-05-06 12:01:50|1076.07|1058.97|1075.88|1058.78|1076.07|1058.97|1075.85|1058.75|10
1651838520000|2022-05-06 12:02:00|1075.89|1058.79|1076.16|1059.06|1076.17|1059.07|1075.63|1058.53|24
1651838530000|2022-05-06 12:02:10|1076.2|1059.1|1078.82|1061.72|1078.84|1061.74|1076.2|1059.1|31
1651838540000|2022-05-06 12:02:20|1078.83|1061.73|1078.07|1060.97|1078.89|1061.79|1078.07|1060.97|26
1651838550000|2022-05-06 12:02:30|1078.08|1060.98|1078.8|1061.7|1078.8|1061.7|1077.84|1060.74|28
1651838560000|2022-05-06 12:02:40|1078.84|1061.74|1079.57|1062.47|1079.57|1062.47|1078.61|1061.51|24
1651838570000|2022-05-06 12:02:50|1079.6|1062.5|1079.89|1062.79|1080.23|1063.13|1079.6|1062.5|20
1651838580000|2022-05-06 12:03:00|1080.09|1062.99|1079.73|1062.63|1080.11|1063.01|1079.58|1062.48|29
1651838590000|2022-05-06 12:03:10|1079.65|1062.55|1080.99|1063.89|1080.99|1063.89|1079.04|1061.94|24
1651838600000|2022-05-06 12:03:20|1080.9|1063.8|1080.26|1063.16|1081.01|1063.91|1080.18|1063.08|8
1651838610000|2022-05-06 12:03:30|1080.28|1063.18|1080.24|1063.14|1080.75|1063.65|1080.12|1063.02|23
1651838620000|2022-05-06 12:03:40|1080.25|1063.15|1080.09|1062.99|1080.25|1063.15|1080.09|1062.99|9
1651838630000|2022-05-06 12:03:50|1080.06|1062.96|1080.04|1062.94|1080.15|1063.05|1079.92|1062.82|19
1651838640000|2022-05-06 12:04:00|1079.98|1062.88|1079.96|1062.86|1080.03|1062.93|1079.82|1062.72|10
1651838650000|2022-05-06 12:04:10|1079.98|1062.88|1080.42|1063.32|1080.42|1063.32|1079.96|1062.86|9
1651838660000|2022-05-06 12:04:20|1080.45|1063.35|1080.09|1062.99|1080.62|1063.52|1079.72|1062.62|27
1651838670000|2022-05-06 12:04:30|1080.08|1062.98|1079.22|1062.12|1080.1|1063|1079.1|1062|20
1651838680000|2022-05-06 12:04:40|1079.18|1062.08|1078.44|1061.34|1079.18|1062.08|1078.14|1061.04|27
1651838690000|2022-05-06 12:04:50|1078.45|1061.35|1078.16|1061.06|1078.77|1061.67|1078.14|1061.04|15
1651838700000|2022-05-06 12:05:00|1078.31|1061.21|1078.71|1061.61|1079|1061.9|1078.17|1061.07|20
1651838710000|2022-05-06 12:05:10|1078.72|1061.62|1078.1|1061|1078.74|1061.64|1078.07|1060.97|10
1651838720000|2022-05-06 12:05:20|1078.11|1061.01|1077.04|1059.94|1078.13|1061.03|1076.62|1059.52|30
1651838730000|2022-05-06 12:05:30|1077.07|1059.97|1076.96|1059.86|1077.07|1059.97|1076.95|1059.85|11
1651838740000|2022-05-06 12:05:40|1076.51|1059.41|1075.88|1058.78|1076.51|1059.41|1075.48|1058.38|22
1651838750000|2022-05-06 12:05:50|1075.49|1058.39|1075.04|1057.94|1075.49|1058.39|1075.04|1057.94|9
1651838760000|2022-05-06 12:06:00|1075.06|1057.96|1074.77|1057.67|1075.06|1057.96|1074.77|1057.67|5
1651838770000|2022-05-06 12:06:10|1074.8|1057.7|1074.77|1057.67|1074.81|1057.71|1074.77|1057.67|4
1651838780000|2022-05-06 12:06:20|1074.82|1057.72|1074.9|1057.8|1074.9|1057.8|1074.01|1056.91|26
1651838790000|2022-05-06 12:06:30|1074.63|1057.53|1075.95|1058.85|1076.51|1059.41|1074.63|1057.53|28
1651838800000|2022-05-06 12:06:40|1075.94|1058.84|1075.12|1058.02|1075.95|1058.85|1075.12|1058.02|16
1651838810000|2022-05-06 12:06:50|1075.1|1058|1074.95|1057.85|1075.18|1058.08|1074.95|1057.85|9
1651838820000|2022-05-06 12:07:00|1074.78|1057.68|1074.98|1057.88|1075.05|1057.95|1074.78|1057.68|6
1651838830000|2022-05-06 12:07:10|1075.04|1057.94|1075.1|1058|1075.38|1058.28|1074.9|1057.8|13
1651838840000|2022-05-06 12:07:20|1075.12|1058.02|1075.01|1057.91|1075.12|1058.02|1075.01|1057.91|12
1651838850000|2022-05-06 12:07:30|1075|1057.9|1075.05|1057.95|1075.05|1057.95|1075|1057.9|6
1651838860000|2022-05-06 12:07:40|1075.02|1057.92|1074.96|1057.86|1075.02|1057.92|1074.39|1057.29|10
1651838870000|2022-05-06 12:07:50|1074.97|1057.87|1074.69|1057.59|1075.02|1057.92|1074.65|1057.55|13
1651838880000|2022-05-06 12:08:00|1074.64|1057.54|1075.38|1058.28|1075.38|1058.28|1074.62|1057.52|13
1651838890000|2022-05-06 12:08:10|1075.4|1058.3|1074.99|1057.89|1075.6|1058.5|1074.95|1057.85|16
1651838900000|2022-05-06 12:08:20|1074.95|1057.85|1074.9|1057.8|1075.05|1057.95|1074.74|1057.64|13
1651838910000|2022-05-06 12:08:30|1074.74|1057.64|1074.47|1057.37|1074.75|1057.65|1074.08|1056.98|23
1651838920000|2022-05-06 12:08:40|1074.48|1057.38|1074.54|1057.44|1074.54|1057.44|1074.46|1057.36|9
1651838930000|2022-05-06 12:08:50|1074.48|1057.38|1074.92|1057.82|1074.92|1057.82|1074.41|1057.31|10
1651838940000|2022-05-06 12:09:00|1074.93|1057.83|1074.09|1056.99|1074.98|1057.88|1074.09|1056.99|19
1651838950000|2022-05-06 12:09:10|1074.08|1056.98|1075.12|1058.02|1075.12|1058.02|1074.08|1056.98|17
1651838960000|2022-05-06 12:09:20|1075.08|1057.98|1075.26|1058.16|1075.45|1058.35|1075.06|1057.96|15
1651838970000|2022-05-06 12:09:30|1075.27|1058.17|1075.59|1058.49|1075.68|1058.58|1075.02|1057.92|13
1651838980000|2022-05-06 12:09:40|1075.58|1058.48|1075.23|1058.13|1075.67|1058.57|1075.22|1058.12|12
1651838990000|2022-05-06 12:09:50|1075.25|1058.15|1074.99|1057.89|1075.25|1058.15|1074.98|1057.88|7
1651839000000|2022-05-06 12:10:00|1075.02|1057.92|1075.02|1057.92|1075.56|1058.46|1075.02|1057.92|18
1651839010000|2022-05-06 12:10:10|1075|1057.9|1075.1|1058|1075.1|1058|1075|1057.9|10
1651839020000|2022-05-06 12:10:20|1075.06|1057.96|1075.02|1057.92|1075.11|1058.01|1075.02|1057.92|8
1651839030000|2022-05-06 12:10:30|1075.05|1057.95|1074.99|1057.89|1075.05|1057.95|1074.99|1057.89|5
1651839040000|2022-05-06 12:10:40|1074.97|1057.87|1074.81|1057.71|1074.98|1057.88|1074.81|1057.71|12
1651839050000|2022-05-06 12:10:50|1074.69|1057.59|1074.36|1057.26|1074.81|1057.71|1074.36|1057.26|11
1651839060000|2022-05-06 12:11:00|1074.5|1057.4|1074.57|1057.47|1074.75|1057.65|1074.06|1056.96|18
1651839070000|2022-05-06 12:11:10|1074.72|1057.62|1075.47|1058.37|1075.68|1058.58|1074.7|1057.6|23
1651839080000|2022-05-06 12:11:20|1075.42|1058.32|1075|1057.9|1075.42|1058.32|1074.96|1057.86|22
1651839090000|2022-05-06 12:11:30|1074.98|1057.88|1074.05|1056.95|1074.98|1057.88|1073.99|1056.89|21
1651839100000|2022-05-06 12:11:40|1074.04|1056.94|1074.04|1056.94|1074.06|1056.96|1074.04|1056.94|10
1651839110000|2022-05-06 12:11:50|1074.07|1056.97|1074.7|1057.6|1074.9|1057.8|1074.07|1056.97|12
1651839120000|2022-05-06 12:12:00|1074.75|1057.65|1074.04|1056.94|1074.75|1057.65|1074.04|1056.94|14
1651839130000|2022-05-06 12:12:10|1074.05|1056.95|1074.06|1056.96|1074.08|1056.98|1074.03|1056.93|10
1651839140000|2022-05-06 12:12:20|1074.05|1056.95|1074.08|1056.98|1074.41|1057.31|1074.05|1056.95|6
1651839150000|2022-05-06 12:12:30|1074.09|1056.99|1073.13|1056.03|1074.09|1056.99|1073.12|1056.02|24
1651839160000|2022-05-06 12:12:40|1073.12|1056.02|1073.01|1055.91|1073.14|1056.04|1073.01|1055.91|20
1651839170000|2022-05-06 12:12:50|1073.04|1055.94|1072.79|1055.69|1073.06|1055.96|1072.79|1055.69|15
1651839180000|2022-05-06 12:13:00|1072.78|1055.68|1072.7|1055.6|1073.08|1055.98|1072.7|1055.6|20
1651839190000|2022-05-06 12:13:10|1072.68|1055.58|1072.14|1055.04|1072.7|1055.6|1072.14|1055.04|10
1651839200000|2022-05-06 12:13:20|1072.13|1055.03|1071.99|1054.89|1072.13|1055.03|1071.99|1054.89|6
1651839210000|2022-05-06 12:13:30|1071.98|1054.88|1071.05|1053.95|1072.01|1054.91|1070.89|1053.79|26
1651839220000|2022-05-06 12:13:40|1071.09|1053.99|1071.72|1054.62|1071.73|1054.63|1071.08|1053.98|12
1651839230000|2022-05-06 12:13:50|1071.67|1054.57|1071.7|1054.6|1071.7|1054.6|1071.12|1054.02|9
1651839240000|2022-05-06 12:14:00|1071.84|1054.74|1071.42|1054.32|1071.92|1054.82|1071.42|1054.32|7
1651839250000|2022-05-06 12:14:10|1071.52|1054.42|1071.97|1054.87|1071.98|1054.88|1071.52|1054.42|11
1651839260000|2022-05-06 12:14:20|1071.92|1054.82|1070.96|1053.86|1071.92|1054.82|1070.95|1053.85|18
1651839270000|2022-05-06 12:14:30|1070.95|1053.85|1070.86|1053.76|1071.04|1053.94|1070.79|1053.69|15
1651839280000|2022-05-06 12:14:40|1070.61|1053.51|1070.73|1053.63|1070.73|1053.63|1070.07|1052.97|23
1651839290000|2022-05-06 12:14:50|1070.74|1053.64|1070.53|1053.43|1070.82|1053.72|1070.48|1053.38|20
1651839300000|2022-05-06 12:15:00|1070.33|1053.23|1070.95|1053.85|1070.95|1053.85|1070.07|1052.97|20
1651839310000|2022-05-06 12:15:10|1070.97|1053.87|1071.39|1054.29|1071.48|1054.38|1070.95|1053.85|18
1651839320000|2022-05-06 12:15:20|1071.4|1054.3|1071.61|1054.51|1071.64|1054.54|1071.38|1054.28|20
1651839330000|2022-05-06 12:15:30|1071.67|1054.57|1071.62|1054.52|1071.67|1054.57|1071.57|1054.47|7
1651839340000|2022-05-06 12:15:40|1071.54|1054.44|1071.46|1054.36|1071.54|1054.44|1071.46|1054.36|7
1651839350000|2022-05-06 12:15:50|1071.45|1054.35|1070.61|1053.51|1071.45|1054.35|1070.61|1053.51|22
1651839360000|2022-05-06 12:16:00|1070.6|1053.5|1070.67|1053.57|1070.67|1053.57|1070.26|1053.16|17
1651839370000|2022-05-06 12:16:10|1070.64|1053.54|1070.58|1053.48|1070.66|1053.56|1070.32|1053.22|15
1651839380000|2022-05-06 12:16:20|1070.51|1053.41|1071.19|1054.09|1071.26|1054.16|1070.32|1053.22|15
1651839390000|2022-05-06 12:16:30|1071.2|1054.1|1070.94|1053.84|1071.2|1054.1|1070.85|1053.75|17
1651839400000|2022-05-06 12:16:40|1070.95|1053.85|1070.09|1052.99|1070.95|1053.85|1070.09|1052.99|18
1651839410000|2022-05-06 12:16:50|1070.1|1053|1070.09|1052.99|1070.12|1053.02|1070.03|1052.93|8
1651839420000|2022-05-06 12:17:00|1070.11|1053.01|1069.17|1052.07|1070.11|1053.01|1069.15|1052.05|22
1651839430000|2022-05-06 12:17:10|1069.16|1052.06|1069.11|1052.01|1069.2|1052.1|1069.09|1051.99|14
1651839440000|2022-05-06 12:17:20|1069.09|1051.99|1069.03|1051.93|1069.09|1051.99|1068.99|1051.89|7
1651839450000|2022-05-06 12:17:30|1068.98|1051.88|1069.02|1051.92|1069.03|1051.93|1068.98|1051.88|7
1651839460000|2022-05-06 12:17:40|1068.99|1051.89|1068.94|1051.84|1069|1051.9|1068.94|1051.84|6
1651839470000|2022-05-06 12:17:50|1068.93|1051.83|1068.08|1050.98|1068.93|1051.83|1068.08|1050.98|11
1651839480000|2022-05-06 12:18:00|1068.13|1051.03|1068.9|1051.8|1068.94|1051.84|1068.11|1051.01|18
1651839490000|2022-05-06 12:18:10|1068.94|1051.84|1068.99|1051.89|1069.24|1052.14|1068.85|1051.75|14
1651839500000|2022-05-06 12:18:20|1068.91|1051.81|1068.42|1051.32|1068.92|1051.82|1068.3|1051.2|15
1651839510000|2022-05-06 12:18:30|1068.34|1051.24|1068.39|1051.29|1068.44|1051.34|1068.32|1051.22|10
1651839520000|2022-05-06 12:18:40|1068.45|1051.35|1069.06|1051.96|1069.16|1052.06|1068.43|1051.33|17
1651839530000|2022-05-06 12:18:50|1069.05|1051.95|1068.54|1051.44|1069.07|1051.97|1068.53|1051.43|21
1651839540000|2022-05-06 12:19:00|1068.45|1051.35|1069.06|1051.96|1069.06|1051.96|1068.45|1051.35|11
1651839550000|2022-05-06 12:19:10|1068.77|1051.67|1069.16|1052.06|1069.48|1052.38|1068.77|1051.67|9
1651839560000|2022-05-06 12:19:20|1069.37|1052.27|1069.01|1051.91|1069.73|1052.63|1068.9|1051.8|18
1651839570000|2022-05-06 12:19:30|1068.89|1051.79|1068.92|1051.82|1069.1|1052|1068.89|1051.79|17
1651839580000|2022-05-06 12:19:40|1068.93|1051.83|1069.05|1051.95|1069.07|1051.97|1068.81|1051.71|18
1651839590000|2022-05-06 12:19:50|1069.06|1051.96|1069.04|1051.94|1069.34|1052.24|1068.97|1051.87|13
1651839600000|2022-05-06 12:20:00|1069.05|1051.95|1069.74|1052.64|1069.74|1052.64|1069.03|1051.93|16
1651839610000|2022-05-06 12:20:10|1069.76|1052.66|1069.62|1052.52|1069.82|1052.72|1069.47|1052.37|15
1651839620000|2022-05-06 12:20:20|1069.64|1052.54|1070.27|1053.17|1070.43|1053.33|1069.6|1052.5|25
1651839630000|2022-05-06 12:20:30|1070.26|1053.16|1070.18|1053.08|1070.31|1053.21|1070.18|1053.08|10
1651839640000|2022-05-06 12:20:40|1070.17|1053.07|1070.61|1053.51|1070.75|1053.65|1070.17|1053.07|16
1651839650000|2022-05-06 12:20:50|1070.64|1053.54|1070.01|1052.91|1070.66|1053.56|1070.01|1052.91|17
1651839660000|2022-05-06 12:21:00|1070|1052.9|1069.89|1052.79|1070.06|1052.96|1069.62|1052.52|26
1651839670000|2022-05-06 12:21:10|1070.39|1053.29|1070.7|1053.6|1070.77|1053.67|1070.35|1053.25|17
1651839680000|2022-05-06 12:21:20|1070.71|1053.61|1071.91|1054.81|1071.91|1054.81|1070.68|1053.58|20
1651839690000|2022-05-06 12:21:30|1071.9|1054.8|1072.76|1055.66|1072.98|1055.88|1071.88|1054.78|15
1651839700000|2022-05-06 12:21:40|1072.82|1055.72|1073.96|1056.86|1074.25|1057.15|1072.73|1055.63|21
1651839710000|2022-05-06 12:21:50|1073.85|1056.75|1073.99|1056.89|1074.62|1057.52|1073.85|1056.75|20
1651839720000|2022-05-06 12:22:00|1073.98|1056.88|1075.2|1058.1|1075.2|1058.1|1073.98|1056.88|26
1651839730000|2022-05-06 12:22:10|1075.09|1057.99|1077.19|1060.09|1077.29|1060.19|1074.96|1057.86|37
1651839740000|2022-05-06 12:22:20|1077.55|1060.45|1076.97|1059.87|1077.7|1060.6|1076.82|1059.72|23
1651839750000|2022-05-06 12:22:30|1077|1059.9|1077.63|1060.53|1077.68|1060.58|1076.62|1059.52|29
1651839760000|2022-05-06 12:22:40|1077.6|1060.5|1077.05|1059.95|1077.81|1060.71|1076.85|1059.75|22
1651839770000|2022-05-06 12:22:50|1077.03|1059.93|1076.62|1059.52|1077.42|1060.32|1076.32|1059.22|25
1651839780000|2022-05-06 12:23:00|1076.6|1059.5|1076.93|1059.83|1077.31|1060.21|1076.6|1059.5|26
1651839790000|2022-05-06 12:23:10|1076.82|1059.72|1077.49|1060.39|1077.5|1060.4|1076.69|1059.59|23
1651839800000|2022-05-06 12:23:20|1077.46|1060.36|1076.79|1059.69|1077.48|1060.38|1076.79|1059.69|19
1651839810000|2022-05-06 12:23:30|1076.87|1059.77|1077.1|1060|1077.62|1060.52|1076.87|1059.77|22
1651839820000|2022-05-06 12:23:40|1077.12|1060.02|1077.52|1060.42|1077.63|1060.53|1077.12|1060.02|13
1651839830000|2022-05-06 12:23:50|1077.53|1060.43|1077.32|1060.22|1077.53|1060.43|1077.32|1060.22|10
1651839840000|2022-05-06 12:24:00|1077.33|1060.23|1077.47|1060.37|1077.5|1060.4|1077.31|1060.21|18
1651839850000|2022-05-06 12:24:10|1077.48|1060.38|1076.91|1059.81|1077.69|1060.59|1076.7|1059.6|24
1651839860000|2022-05-06 12:24:20|1076.81|1059.71|1077.46|1060.36|1077.65|1060.55|1076.8|1059.7|24
1651839870000|2022-05-06 12:24:30|1077.63|1060.53|1077.5|1060.4|1077.63|1060.53|1077.21|1060.11|11
1651839880000|2022-05-06 12:24:40|1077.53|1060.43|1077.53|1060.43|1077.55|1060.45|1077.5|1060.4|12
1651839890000|2022-05-06 12:24:50|1077.54|1060.44|1077.64|1060.54|1077.64|1060.54|1077.5|1060.4|16
1651839900000|2022-05-06 12:25:00|1077.62|1060.52|1077.6|1060.5|1077.68|1060.58|1077.08|1059.98|28
1651839910000|2022-05-06 12:25:10|1077.64|1060.54|1080.36|1063.26|1080.36|1063.26|1077.42|1060.32|38
1651839920000|2022-05-06 12:25:20|1080.3|1063.2|1080.97|1063.87|1080.97|1063.87|1079.68|1062.58|32
1651839930000|2022-05-06 12:25:30|1080.66|1063.56|1079.02|1061.92|1080.93|1063.83|1078.92|1061.82|27
1651839940000|2022-05-06 12:25:40|1079.01|1061.91|1078.89|1061.79|1079.09|1061.99|1078.8|1061.7|16
1651839950000|2022-05-06 12:25:50|1078.9|1061.8|1078.66|1061.56|1078.98|1061.88|1078|1060.9|22
1651839960000|2022-05-06 12:26:00|1078.63|1061.53|1077.83|1060.73|1078.68|1061.58|1077.43|1060.33|15
1651839970000|2022-05-06 12:26:10|1077.35|1060.25|1076.86|1059.76|1077.35|1060.25|1076.5|1059.4|22
1651839980000|2022-05-06 12:26:20|1076.78|1059.68|1075|1057.9|1076.78|1059.68|1074.9|1057.8|28
1651839990000|2022-05-06 12:26:30|1074.84|1057.74|1074.47|1057.37|1074.92|1057.82|1074.1|1057|26
1651840000000|2022-05-06 12:26:40|1074.51|1057.41|1074.75|1057.65|1074.75|1057.65|1073.58|1056.48|36
1651840010000|2022-05-06 12:26:50|1074.64|1057.54|1073.08|1055.98|1074.64|1057.54|1073.02|1055.92|25
1651840020000|2022-05-06 12:27:00|1073.04|1055.94|1072.77|1055.67|1073.1|1056|1072.07|1054.97|36
1651840030000|2022-05-06 12:27:10|1072.66|1055.56|1073.41|1056.31|1073.41|1056.31|1072.6|1055.5|28
1651840040000|2022-05-06 12:27:20|1073.57|1056.47|1073.8|1056.7|1074.08|1056.98|1073.52|1056.42|23
1651840050000|2022-05-06 12:27:30|1073.81|1056.71|1073.68|1056.58|1073.81|1056.71|1073.57|1056.47|21
1651840060000|2022-05-06 12:27:40|1073.7|1056.6|1075.09|1057.99|1075.16|1058.06|1073.57|1056.47|21
1651840070000|2022-05-06 12:27:50|1075.1|1058|1075.24|1058.14|1075.24|1058.14|1074.27|1057.17|19
1651840080000|2022-05-06 12:28:00|1075.39|1058.29|1075.98|1058.88|1075.98|1058.88|1075.28|1058.18|17
1651840090000|2022-05-06 12:28:10|1076.47|1059.37|1077.58|1060.48|1077.58|1060.48|1076.47|1059.37|20
1651840100000|2022-05-06 12:28:20|1077.6|1060.5|1081.53|1064.43|1081.53|1064.43|1077.6|1060.5|26
1651840110000|2022-05-06 12:28:30|1081.49|1064.39|1083.36|1066.26|1083.47|1066.37|1081.49|1064.39|27
1651840120000|2022-05-06 12:28:40|1083.32|1066.22|1082.64|1065.54|1083.32|1066.22|1081.88|1064.78|27
1651840130000|2022-05-06 12:28:50|1082.29|1065.19|1082.31|1065.21|1082.49|1065.39|1081.86|1064.76|27
1651840140000|2022-05-06 12:29:00|1082.28|1065.18|1081.8|1064.7|1082.34|1065.24|1081.69|1064.59|21
1651840150000|2022-05-06 12:29:10|1081.77|1064.67|1081.67|1064.57|1081.89|1064.79|1081.67|1064.57|13
1651840160000|2022-05-06 12:29:20|1081.74|1064.64|1080.14|1063.04|1081.74|1064.64|1080.14|1063.04|20
1651840170000|2022-05-06 12:29:30|1080.13|1063.03|1079.47|1062.37|1080.25|1063.15|1079.07|1061.97|21
1651840180000|2022-05-06 12:29:40|1079.4|1062.3|1080.6|1063.5|1081.05|1063.95|1079.4|1062.3|28
1651840190000|2022-05-06 12:29:50|1080.62|1063.52|1080.65|1063.55|1080.72|1063.62|1080.4|1063.3|19
1651840200000|2022-05-06 12:30:00|1080.66|1063.56|1084.72|1067.62|1084.72|1067.62|1080.65|1063.55|26
1651840210000|2022-05-06 12:30:10|1084.69|1067.59|1086.93|1069.83|1087.07|1069.97|1083.65|1066.55|28
1651840220000|2022-05-06 12:30:20|1086.75|1069.65|1086.96|1069.86|1086.96|1069.86|1085.57|1068.47|26
1651840230000|2022-05-06 12:30:30|1087.17|1070.07|1089.07|1071.97|1089.74|1072.64|1087.17|1070.07|23
1651840240000|2022-05-06 12:30:40|1089.04|1071.94|1089.11|1072.01|1089.35|1072.25|1088.69|1071.59|26
1651840250000|2022-05-06 12:30:50|1089.19|1072.09|1088.6|1071.5|1089.2|1072.1|1088.22|1071.12|19
1651840260000|2022-05-06 12:31:00|1088.48|1071.38|1086.88|1069.78|1088.48|1071.38|1086.66|1069.56|23
1651840270000|2022-05-06 12:31:10|1086.86|1069.76|1089.08|1071.98|1089.12|1072.02|1086.57|1069.47|22
1651840280000|2022-05-06 12:31:20|1089.06|1071.96|1088.01|1070.91|1089.06|1071.96|1087.98|1070.88|17
1651840290000|2022-05-06 12:31:30|1088.2|1071.1|1087.04|1069.94|1088.25|1071.15|1086.45|1069.35|25
1651840300000|2022-05-06 12:31:40|1087.03|1069.93|1083.98|1066.88|1087.03|1069.93|1083.98|1066.88|27
1651840310000|2022-05-06 12:31:50|1083.75|1066.65|1083.6|1066.5|1083.75|1066.65|1082.49|1065.39|24
1651840320000|2022-05-06 12:32:00|1084.29|1067.19|1083.19|1066.09|1084.29|1067.19|1083.19|1066.09|30
1651840330000|2022-05-06 12:32:10|1083.17|1066.07|1084.8|1067.7|1085.77|1068.67|1083.12|1066.02|30
1651840340000|2022-05-06 12:32:20|1084.72|1067.62|1085.99|1068.89|1085.99|1068.89|1084.54|1067.44|31
1651840350000|2022-05-06 12:32:30|1086.03|1068.93|1086.11|1069.01|1087.1|1070|1085.77|1068.67|34
1651840360000|2022-05-06 12:32:40|1086.21|1069.11|1086.7|1069.6|1086.7|1069.6|1085.88|1068.78|30
1651840370000|2022-05-06 12:32:50|1086.69|1069.59|1088.3|1071.2|1088.73|1071.63|1086.69|1069.59|34
1651840380000|2022-05-06 12:33:00|1088.39|1071.29|1087.62|1070.52|1088.54|1071.44|1087.27|1070.17|29
1651840390000|2022-05-06 12:33:10|1087.55|1070.45|1087|1069.9|1087.55|1070.45|1086.88|1069.78|20
1651840400000|2022-05-06 12:33:20|1086.99|1069.89|1088.48|1071.38|1088.48|1071.38|1086.93|1069.83|21
1651840410000|2022-05-06 12:33:30|1088.46|1071.36|1086.73|1069.63|1088.63|1071.53|1086.7|1069.6|33
1651840420000|2022-05-06 12:33:40|1086.74|1069.64|1085.82|1068.72|1086.74|1069.64|1085.82|1068.72|20
1651840430000|2022-05-06 12:33:50|1085.84|1068.74|1085.86|1068.76|1085.89|1068.79|1085.39|1068.29|13
1651840440000|2022-05-06 12:34:00|1085.8|1068.7|1086.65|1069.55|1086.65|1069.55|1085.49|1068.39|27
1651840450000|2022-05-06 12:34:10|1086.72|1069.62|1086.21|1069.11|1086.95|1069.85|1086.21|1069.11|26
1651840460000|2022-05-06 12:34:20|1086.2|1069.1|1086.76|1069.66|1087.02|1069.92|1086.12|1069.02|27
1651840470000|2022-05-06 12:34:30|1086.72|1069.62|1087.05|1069.95|1087.29|1070.19|1086.69|1069.59|27
1651840480000|2022-05-06 12:34:40|1087.03|1069.93|1086.99|1069.89|1087.4|1070.3|1086.91|1069.81|27
1651840490000|2022-05-06 12:34:50|1087|1069.9|1086.94|1069.84|1087.12|1070.02|1086.89|1069.79|26
1651840500000|2022-05-06 12:35:00|1086.96|1069.86|1086.91|1069.81|1087.08|1069.98|1086.85|1069.75|27
1651840510000|2022-05-06 12:35:10|1086.95|1069.85|1087.01|1069.91|1087.13|1070.03|1086.87|1069.77|25
1651840520000|2022-05-06 12:35:20|1087.02|1069.92|1086.43|1069.33|1087.05|1069.95|1086.01|1068.91|28
1651840530000|2022-05-06 12:35:30|1086.46|1069.36|1086.8|1069.7|1086.87|1069.77|1086.36|1069.26|22
1651840540000|2022-05-06 12:35:40|1086.81|1069.71|1087.24|1070.14|1087.24|1070.14|1086.64|1069.54|30
1651840550000|2022-05-06 12:35:50|1087.25|1070.15|1087.96|1070.86|1088.15|1071.05|1087.25|1070.15|31
1651840560000|2022-05-06 12:36:00|1087.97|1070.87|1089.07|1071.97|1089.17|1072.07|1087.92|1070.82|24
1651840570000|2022-05-06 12:36:10|1089.08|1071.98|1089.73|1072.63|1089.92|1072.82|1089.08|1071.98|28
1651840580000|2022-05-06 12:36:20|1089.4|1072.3|1089.98|1072.88|1090.01|1072.91|1089.34|1072.24|33
1651840590000|2022-05-06 12:36:30|1089.99|1072.89|1092.41|1075.31|1092.59|1075.49|1089.92|1072.82|28
1651840600000|2022-05-06 12:36:40|1092.38|1075.28|1091.89|1074.79|1092.39|1075.29|1091.54|1074.44|32
1651840610000|2022-05-06 12:36:50|1091.93|1074.83|1092.27|1075.17|1092.48|1075.38|1091.62|1074.52|27
1651840620000|2022-05-06 12:37:00|1092.28|1075.18|1091.63|1074.53|1092.5|1075.4|1091.63|1074.53|22
1651840630000|2022-05-06 12:37:10|1091.5|1074.4|1090.86|1073.76|1091.6|1074.5|1090.78|1073.68|26
1651840640000|2022-05-06 12:37:20|1090.76|1073.66|1089.61|1072.51|1090.98|1073.88|1089.61|1072.51|28
1651840650000|2022-05-06 12:37:30|1089.59|1072.49|1089.11|1072.01|1089.64|1072.54|1089.11|1072.01|19
1651840660000|2022-05-06 12:37:40|1089.01|1071.91|1089.09|1071.99|1089.25|1072.15|1088.99|1071.89|8
1651840670000|2022-05-06 12:37:50|1089.03|1071.93|1088.66|1071.56|1089.03|1071.93|1088.63|1071.53|19
1651840680000|2022-05-06 12:38:00|1088.63|1071.53|1088.87|1071.77|1088.87|1071.77|1088.6|1071.5|16
1651840690000|2022-05-06 12:38:10|1088.77|1071.67|1088.87|1071.77|1088.94|1071.84|1088.6|1071.5|20
1651840700000|2022-05-06 12:38:20|1088.84|1071.74|1088.95|1071.85|1088.97|1071.87|1088.22|1071.12|25
1651840710000|2022-05-06 12:38:30|1088.99|1071.89|1088.31|1071.21|1088.99|1071.89|1088.31|1071.21|17
1651840720000|2022-05-06 12:38:40|1088.35|1071.25|1088.3|1071.2|1088.61|1071.51|1088.07|1070.97|23
1651840730000|2022-05-06 12:38:50|1088.35|1071.25|1088.74|1071.64|1089|1071.9|1088.35|1071.25|17
1651840740000|2022-05-06 12:39:00|1088.76|1071.66|1087.99|1070.89|1088.91|1071.81|1087.99|1070.89|22
1651840750000|2022-05-06 12:39:10|1087.87|1070.77|1087.99|1070.89|1088.09|1070.99|1087.65|1070.55|23
1651840760000|2022-05-06 12:39:20|1088.01|1070.91|1087.96|1070.86|1088.05|1070.95|1087.83|1070.73|13
1651840770000|2022-05-06 12:39:30|1087.98|1070.88|1087.9|1070.8|1088.37|1071.27|1087.87|1070.77|27
1651840780000|2022-05-06 12:39:40|1087.91|1070.81|1086.59|1069.49|1087.95|1070.85|1086.55|1069.45|25
1651840790000|2022-05-06 12:39:50|1086.55|1069.45|1086.03|1068.93|1086.55|1069.45|1086.03|1068.93|16
1651840800000|2022-05-06 12:40:00|1086|1068.9|1085.27|1068.17|1086|1068.9|1085.27|1068.17|15
1651840810000|2022-05-06 12:40:10|1085.28|1068.18|1084.87|1067.77|1085.28|1068.18|1084.87|1067.77|16
1651840820000|2022-05-06 12:40:20|1084.9|1067.8|1083.74|1066.64|1084.9|1067.8|1083.6|1066.5|18
1651840830000|2022-05-06 12:40:30|1083.6|1066.5|1083.07|1065.97|1083.6|1066.5|1082.94|1065.84|24
1651840840000|2022-05-06 12:40:40|1083.58|1066.48|1082.8|1065.7|1083.71|1066.61|1082.44|1065.34|27
1651840850000|2022-05-06 12:40:50|1082.38|1065.28|1082.44|1065.34|1082.51|1065.41|1082.06|1064.96|17
1651840860000|2022-05-06 12:41:00|1082.27|1065.17|1081.15|1064.05|1082.3|1065.2|1081.05|1063.95|24
1651840870000|2022-05-06 12:41:10|1081.11|1064.01|1081.12|1064.02|1081.57|1064.47|1079.99|1062.89|34
1651840880000|2022-05-06 12:41:20|1081.08|1063.98|1080.68|1063.58|1081.08|1063.98|1080.28|1063.18|21
1651840890000|2022-05-06 12:41:30|1080.71|1063.61|1080.81|1063.71|1080.81|1063.71|1080.26|1063.16|24
1651840900000|2022-05-06 12:41:40|1080.79|1063.69|1081.32|1064.22|1081.32|1064.22|1080.79|1063.69|21
1651840910000|2022-05-06 12:41:50|1081.34|1064.24|1081.51|1064.41|1081.66|1064.56|1081.34|1064.24|10
1651840920000|2022-05-06 12:42:00|1081.55|1064.45|1080.67|1063.57|1081.67|1064.57|1080.49|1063.39|30
1651840930000|2022-05-06 12:42:10|1080.68|1063.58|1082.33|1065.23|1082.35|1065.25|1080.59|1063.49|31
1651840940000|2022-05-06 12:42:20|1082.37|1065.27|1082.66|1065.56|1083.06|1065.96|1082.2|1065.1|26
1651840950000|2022-05-06 12:42:30|1082.67|1065.57|1083.11|1066.01|1083.23|1066.13|1082.62|1065.52|27
1651840960000|2022-05-06 12:42:40|1083.1|1066|1083.14|1066.04|1083.45|1066.35|1082.85|1065.75|25
1651840970000|2022-05-06 12:42:50|1083.15|1066.05|1083.78|1066.68|1084.18|1067.08|1083.13|1066.03|27
1651840980000|2022-05-06 12:43:00|1083.86|1066.76|1084.22|1067.12|1085.17|1068.07|1083.86|1066.76|33
1651840990000|2022-05-06 12:43:10|1084.23|1067.13|1083.06|1065.96|1084.29|1067.19|1082.89|1065.79|26
1651841000000|2022-05-06 12:43:20|1083.07|1065.97|1083.12|1066.02|1083.52|1066.42|1083.06|1065.96|22
1651841010000|2022-05-06 12:43:30|1083.04|1065.94|1083.43|1066.33|1083.55|1066.45|1083.02|1065.92|25
1651841020000|2022-05-06 12:43:40|1083.45|1066.35|1083.47|1066.37|1083.79|1066.69|1083.42|1066.32|18
1651841030000|2022-05-06 12:43:50|1083.46|1066.36|1083.83|1066.73|1084.1|1067|1083.46|1066.36|27
1651841040000|2022-05-06 12:44:00|1083.94|1066.84|1083.07|1065.97|1083.97|1066.87|1083.07|1065.97|13
1651841050000|2022-05-06 12:44:10|1083.1|1066|1082.94|1065.84|1083.1|1066|1082.89|1065.79|16
1651841060000|2022-05-06 12:44:20|1082.97|1065.87|1083.05|1065.95|1083.05|1065.95|1082.97|1065.87|8
1651841070000|2022-05-06 12:44:30|1083.03|1065.93|1082.35|1065.25|1083.03|1065.93|1082.35|1065.25|23
1651841080000|2022-05-06 12:44:40|1082.31|1065.21|1082.09|1064.99|1082.48|1065.38|1082.08|1064.98|14
1651841090000|2022-05-06 12:44:50|1082.06|1064.96|1082.06|1064.96|1082.17|1065.07|1081.96|1064.86|16
1651841100000|2022-05-06 12:45:00|1082.28|1065.18|1082.24|1065.14|1082.82|1065.72|1082.19|1065.09|20
1651841110000|2022-05-06 12:45:10|1082.3|1065.2|1082.97|1065.87|1082.97|1065.87|1082.3|1065.2|26
1651841120000|2022-05-06 12:45:20|1082.93|1065.83|1082.48|1065.38|1082.93|1065.83|1082.06|1064.96|22
1651841130000|2022-05-06 12:45:30|1082.51|1065.41|1082.69|1065.59|1082.69|1065.59|1082.05|1064.95|28
1651841140000|2022-05-06 12:45:40|1082.7|1065.6|1083.08|1065.98|1083.11|1066.01|1082.7|1065.6|25
1651841150000|2022-05-06 12:45:50|1083.02|1065.92|1082.99|1065.89|1083.03|1065.93|1082.92|1065.82|14
1651841160000|2022-05-06 12:46:00|1082.79|1065.69|1081.74|1064.64|1082.99|1065.89|1081.74|1064.64|28
1651841170000|2022-05-06 12:46:10|1081.77|1064.67|1080.96|1063.86|1081.78|1064.68|1080.78|1063.68|21
1651841180000|2022-05-06 12:46:20|1081.05|1063.95|1079.4|1062.3|1081.05|1063.95|1079.1|1062|21
1651841190000|2022-05-06 12:46:30|1079.43|1062.33|1078.42|1061.32|1080.22|1063.12|1078.41|1061.31|24
1651841200000|2022-05-06 12:46:40|1078.46|1061.36|1078.1|1061|1078.99|1061.89|1078.1|1061|19
1651841210000|2022-05-06 12:46:50|1078.15|1061.05|1077.69|1060.59|1078.15|1061.05|1077.69|1060.59|22
1651841220000|2022-05-06 12:47:00|1077.5|1060.4|1077.77|1060.67|1077.94|1060.84|1076.92|1059.82|22
1651841230000|2022-05-06 12:47:10|1077.8|1060.7|1078.47|1061.37|1078.65|1061.55|1077.8|1060.7|23
1651841240000|2022-05-06 12:47:20|1078.39|1061.29|1078.63|1061.53|1078.63|1061.53|1078.36|1061.26|15
1651841250000|2022-05-06 12:47:30|1078.66|1061.56|1078.72|1061.62|1078.77|1061.67|1078.66|1061.56|13
1651841260000|2022-05-06 12:47:40|1078.39|1061.29|1077.98|1060.88|1078.42|1061.32|1077.98|1060.88|21
1651841270000|2022-05-06 12:47:50|1077.97|1060.87|1077.5|1060.4|1078.07|1060.97|1077.47|1060.37|26
1651841280000|2022-05-06 12:48:00|1077.47|1060.37|1077.97|1060.87|1077.97|1060.87|1077.41|1060.31|23
1651841290000|2022-05-06 12:48:10|1077.98|1060.88|1079.4|1062.3|1079.46|1062.36|1077.98|1060.88|26
1651841300000|2022-05-06 12:48:20|1079.38|1062.28|1078.81|1061.71|1079.53|1062.43|1078.17|1061.07|25
1651841310000|2022-05-06 12:48:30|1078.83|1061.73|1079.13|1062.03|1079.64|1062.54|1078.62|1061.52|19
1651841320000|2022-05-06 12:48:40|1079.07|1061.97|1078.98|1061.88|1079.07|1061.97|1078.28|1061.18|20
1651841330000|2022-05-06 12:48:50|1078.85|1061.75|1078.95|1061.85|1079.11|1062.01|1078.82|1061.72|23
1651841340000|2022-05-06 12:49:00|1078.98|1061.88|1078.57|1061.47|1078.98|1061.88|1078.53|1061.43|25
1651841350000|2022-05-06 12:49:10|1078.58|1061.48|1077.48|1060.38|1078.89|1061.79|1077.4|1060.3|29
1651841360000|2022-05-06 12:49:20|1077.49|1060.39|1077.01|1059.91|1077.72|1060.62|1076.96|1059.86|27
1651841370000|2022-05-06 12:49:30|1077.02|1059.92|1075.1|1058|1077.03|1059.93|1074.97|1057.87|33
1651841380000|2022-05-06 12:49:40|1075.26|1058.16|1073.98|1056.88|1075.26|1058.16|1073.95|1056.85|31
1651841390000|2022-05-06 12:49:50|1073.99|1056.89|1074.74|1057.64|1074.74|1057.64|1073.79|1056.69|32
1651841400000|2022-05-06 12:50:00|1074.49|1057.39|1073.96|1056.86|1074.74|1057.64|1073.96|1056.86|22
1651841410000|2022-05-06 12:50:10|1074.02|1056.92|1075.51|1058.41|1075.51|1058.41|1074.02|1056.92|33
1651841420000|2022-05-06 12:50:20|1075.49|1058.39|1075.56|1058.46|1076|1058.9|1075.35|1058.25|20
1651841430000|2022-05-06 12:50:30|1075.55|1058.45|1076.05|1058.95|1076.05|1058.95|1075.55|1058.45|13
1651841440000|2022-05-06 12:50:40|1076.06|1058.96|1075.99|1058.89|1076.07|1058.97|1075.93|1058.83|17
1651841450000|2022-05-06 12:50:50|1075.98|1058.88|1075.31|1058.21|1075.98|1058.88|1075.11|1058.01|21
1651841460000|2022-05-06 12:51:00|1075.29|1058.19|1075.46|1058.36|1075.8|1058.7|1075.29|1058.19|24
1651841470000|2022-05-06 12:51:10|1075.43|1058.33|1076.95|1059.85|1077.02|1059.92|1075.24|1058.14|31
1651841480000|2022-05-06 12:51:20|1076.98|1059.88|1078.07|1060.97|1078.66|1061.56|1076.98|1059.88|25
1651841490000|2022-05-06 12:51:30|1078.05|1060.95|1078.28|1061.18|1078.9|1061.8|1077.95|1060.85|28
1651841500000|2022-05-06 12:51:40|1078.19|1061.09|1078.12|1061.02|1078.91|1061.81|1078.06|1060.96|27
1651841510000|2022-05-06 12:51:50|1078.06|1060.96|1077.95|1060.85|1078.06|1060.96|1077.89|1060.79|12
1651841520000|2022-05-06 12:52:00|1077.98|1060.88|1078.02|1060.92|1078.09|1060.99|1077.95|1060.85|15
1651841530000|2022-05-06 12:52:10|1078.03|1060.93|1077|1059.9|1078.08|1060.98|1077|1059.9|18
1651841540000|2022-05-06 12:52:20|1076.95|1059.85|1077.43|1060.33|1077.43|1060.33|1076.86|1059.76|23
1651841550000|2022-05-06 12:52:30|1077.48|1060.38|1077.28|1060.18|1078|1060.9|1077.28|1060.18|17
1651841560000|2022-05-06 12:52:40|1077.27|1060.17|1077.56|1060.46|1077.79|1060.69|1077.25|1060.15|18
1651841570000|2022-05-06 12:52:50|1077.55|1060.45|1077.35|1060.25|1077.6|1060.5|1077.08|1059.98|24
1651841580000|2022-05-06 12:53:00|1077.13|1060.03|1077.05|1059.95|1077.24|1060.14|1077.03|1059.93|17
1651841590000|2022-05-06 12:53:10|1077.06|1059.96|1077.26|1060.16|1077.91|1060.81|1077.06|1059.96|26
1651841600000|2022-05-06 12:53:20|1077.25|1060.15|1077.11|1060.01|1077.3|1060.2|1077.1|1060|17
1651841610000|2022-05-06 12:53:30|1077.08|1059.98|1077.09|1059.99|1077.12|1060.02|1077.07|1059.97|7
1651841620000|2022-05-06 12:53:40|1077.02|1059.92|1074.39|1057.29|1077.02|1059.92|1074.39|1057.29|33
1651841630000|2022-05-06 12:53:50|1074.38|1057.28|1074|1056.9|1074.47|1057.37|1073.74|1056.64|20
1651841640000|2022-05-06 12:54:00|1073.98|1056.88|1074.06|1056.96|1074.19|1057.09|1073.63|1056.53|24
1651841650000|2022-05-06 12:54:10|1074.02|1056.92|1074.05|1056.95|1074.05|1056.95|1073.61|1056.51|19
1651841660000|2022-05-06 12:54:20|1074.1|1057|1073.63|1056.53|1074.1|1057|1073.07|1055.97|24
1651841670000|2022-05-06 12:54:30|1073.64|1056.54|1073.95|1056.85|1073.95|1056.85|1073.46|1056.36|24
1651841680000|2022-05-06 12:54:40|1073.99|1056.89|1074.48|1057.38|1074.93|1057.83|1073.96|1056.86|31
1651841690000|2022-05-06 12:54:50|1074.68|1057.58|1074.96|1057.86|1074.98|1057.88|1074.58|1057.48|22
1651841700000|2022-05-06 12:55:00|1074.95|1057.85|1075|1057.9|1075.03|1057.93|1074.95|1057.85|15
1651841710000|2022-05-06 12:55:10|1074.98|1057.88|1074.91|1057.81|1075.05|1057.95|1074.84|1057.74|14
1651841720000|2022-05-06 12:55:20|1074.99|1057.89|1074.11|1057.01|1075.07|1057.97|1074.11|1057.01|26
1651841730000|2022-05-06 12:55:30|1074.13|1057.03|1073.95|1056.85|1074.14|1057.04|1073.83|1056.73|12
1651841740000|2022-05-06 12:55:40|1073.98|1056.88|1073.98|1056.88|1074.04|1056.94|1073.78|1056.68|16
1651841750000|2022-05-06 12:55:50|1073.95|1056.85|1073.42|1056.32|1073.95|1056.85|1072.86|1055.76|32
1651841760000|2022-05-06 12:56:00|1073.54|1056.44|1073.92|1056.82|1074.05|1056.95|1073.54|1056.44|17
1651841770000|2022-05-06 12:56:10|1073.9|1056.8|1073.94|1056.84|1073.97|1056.87|1073.68|1056.58|19
1651841780000|2022-05-06 12:56:20|1073.95|1056.85|1074.88|1057.78|1074.9|1057.8|1073.93|1056.83|24
1651841790000|2022-05-06 12:56:30|1074.91|1057.81|1074.65|1057.55|1074.99|1057.89|1074.13|1057.03|25
1651841800000|2022-05-06 12:56:40|1074.38|1057.28|1073.98|1056.88|1074.59|1057.49|1073.98|1056.88|23
1651841810000|2022-05-06 12:56:50|1074.03|1056.93|1074.1|1057|1074.1|1057|1074.03|1056.93|8
1651841820000|2022-05-06 12:57:00|1074.09|1056.99|1074.5|1057.4|1074.5|1057.4|1074.09|1056.99|14
1651841830000|2022-05-06 12:57:10|1074.46|1057.36|1075|1057.9|1075|1057.9|1074.41|1057.31|9
1651841840000|2022-05-06 12:57:20|1074.98|1057.88|1074.93|1057.83|1074.98|1057.88|1074.78|1057.68|5
1651841850000|2022-05-06 12:57:30|1074.98|1057.88|1075.55|1058.45|1075.55|1058.45|1074.86|1057.76|11
1651841860000|2022-05-06 12:57:40|1075.57|1058.47|1075.11|1058.01|1075.7|1058.6|1075.1|1058|18
1651841870000|2022-05-06 12:57:50|1075.12|1058.02|1075.96|1058.86|1076.02|1058.92|1075.12|1058.02|19
1651841880000|2022-05-06 12:58:00|1075.9|1058.8|1076.05|1058.95|1076.05|1058.95|1075.82|1058.72|15
1651841890000|2022-05-06 12:58:10|1075.99|1058.89|1076.03|1058.93|1076.03|1058.93|1075.99|1058.89|4
1651841900000|2022-05-06 12:58:20|1075.99|1058.89|1076.35|1059.25|1076.36|1059.26|1075.96|1058.86|12
1651841910000|2022-05-06 12:58:30|1076.36|1059.26|1077.77|1060.67|1077.77|1060.67|1076.36|1059.26|20
1651841920000|2022-05-06 12:58:40|1077.84|1060.74|1077.29|1060.19|1077.84|1060.74|1077.29|1060.19|9
1651841930000|2022-05-06 12:58:50|1077.26|1060.16|1076.73|1059.63|1077.26|1060.16|1076.66|1059.56|17
1651841940000|2022-05-06 12:59:00|1076.94|1059.84|1077|1059.9|1077|1059.9|1076.73|1059.63|6
1651841950000|2022-05-06 12:59:10|1076.97|1059.87|1076.92|1059.82|1076.97|1059.87|1076.18|1059.08|19
1651841960000|2022-05-06 12:59:20|1076.9|1059.8|1075.98|1058.88|1076.9|1059.8|1075.98|1058.88|22
1651841970000|2022-05-06 12:59:30|1075.99|1058.89|1075.08|1057.98|1076|1058.9|1075.08|1057.98|23
1651841980000|2022-05-06 12:59:40|1075.46|1058.36|1074.04|1056.94|1075.46|1058.36|1073.96|1056.86|24
1651841990000|2022-05-06 12:59:50|1073.97|1056.87|1074.04|1056.94|1074.04|1056.94|1073.97|1056.87|4
1651842000000|2022-05-06 13:00:00|1074.05|1056.95|1074.68|1057.58|1074.68|1057.58|1073.99|1056.89|21
1651842010000|2022-05-06 13:00:10|1074.7|1057.6|1075.18|1058.08|1075.57|1058.47|1074.7|1057.6|23
1651842020000|2022-05-06 13:00:20|1075.19|1058.09|1075.68|1058.58|1075.91|1058.81|1075.13|1058.03|22
1651842030000|2022-05-06 13:00:30|1075.79|1058.69|1076.9|1059.8|1077.49|1060.39|1075.79|1058.69|30
1651842040000|2022-05-06 13:00:40|1076.89|1059.79|1077.03|1059.93|1077.1|1060|1076.87|1059.77|19
1651842050000|2022-05-06 13:00:50|1077.04|1059.94|1076.43|1059.33|1077.04|1059.94|1076.41|1059.31|14
1651842060000|2022-05-06 13:01:00|1076.42|1059.32|1076.1|1059|1076.45|1059.35|1076.1|1059|10
1651842070000|2022-05-06 13:01:10|1076.11|1059.01|1075.42|1058.32|1076.11|1059.01|1075.29|1058.19|17
1651842080000|2022-05-06 13:01:20|1075.82|1058.72|1075.91|1058.81|1075.91|1058.81|1075.31|1058.21|11
1651842090000|2022-05-06 13:01:30|1075.8|1058.7|1075.46|1058.36|1076.05|1058.95|1075.46|1058.36|19
1651842100000|2022-05-06 13:01:40|1075.58|1058.48|1075.05|1057.95|1075.6|1058.5|1075.05|1057.95|6
1651842110000|2022-05-06 13:01:50|1075.06|1057.96|1075.12|1058.02|1075.31|1058.21|1075.05|1057.95|18
1651842120000|2022-05-06 13:02:00|1075.09|1057.99|1074.88|1057.78|1075.09|1057.99|1074.88|1057.78|10
1651842130000|2022-05-06 13:02:10|1074.9|1057.8|1074.22|1057.12|1074.96|1057.86|1074.22|1057.12|6
1651842140000|2022-05-06 13:02:20|1074.16|1057.06|1074.15|1057.05|1074.2|1057.1|1074.15|1057.05|5
1651842150000|2022-05-06 13:02:30|1074.2|1057.1|1074.75|1057.65|1074.87|1057.77|1074.2|1057.1|21
1651842160000|2022-05-06 13:02:40|1074.28|1057.18|1073.8|1056.7|1074.28|1057.18|1073.56|1056.46|24
1651842170000|2022-05-06 13:02:50|1073.81|1056.71|1072.94|1055.84|1073.87|1056.77|1072.94|1055.84|15
1651842180000|2022-05-06 13:03:00|1072.93|1055.83|1072.66|1055.56|1072.94|1055.84|1072.21|1055.11|20
1651842190000|2022-05-06 13:03:10|1072.75|1055.65|1073.43|1056.33|1073.43|1056.33|1072.75|1055.65|20
1651842200000|2022-05-06 13:03:20|1073.44|1056.34|1073.39|1056.29|1073.7|1056.6|1073.39|1056.29|14
1651842210000|2022-05-06 13:03:30|1073.38|1056.28|1073.05|1055.95|1073.38|1056.28|1073.04|1055.94|11
1651842220000|2022-05-06 13:03:40|1072.97|1055.87|1072.79|1055.69|1072.99|1055.89|1072.78|1055.68|19
1651842230000|2022-05-06 13:03:50|1072.77|1055.67|1073.1|1056|1073.1|1056|1072.77|1055.67|8
1651842240000|2022-05-06 13:04:00|1073.09|1055.99|1073.4|1056.3|1073.53|1056.43|1073.08|1055.98|14
1651842250000|2022-05-06 13:04:10|1073.39|1056.29|1073.13|1056.03|1073.41|1056.31|1073.04|1055.94|12
1651842260000|2022-05-06 13:04:20|1073.11|1056.01|1072.88|1055.78|1073.12|1056.02|1072.86|1055.76|14
1651842270000|2022-05-06 13:04:30|1072.86|1055.76|1072.83|1055.73|1072.89|1055.79|1072.75|1055.65|18
1651842280000|2022-05-06 13:04:40|1072.69|1055.59|1071.65|1054.55|1072.7|1055.6|1071.65|1054.55|15
1651842290000|2022-05-06 13:04:50|1071.64|1054.54|1070.34|1053.24|1071.64|1054.54|1070.34|1053.24|19
1651842300000|2022-05-06 13:05:00|1070.36|1053.26|1071.6|1054.5|1071.6|1054.5|1070.15|1053.05|25
1651842310000|2022-05-06 13:05:10|1071.52|1054.42|1071.98|1054.88|1071.99|1054.89|1071.52|1054.42|22
1651842320000|2022-05-06 13:05:20|1071.99|1054.89|1071.23|1054.13|1072.09|1054.99|1071.16|1054.06|19
1651842330000|2022-05-06 13:05:30|1071.21|1054.11|1072.08|1054.98|1072.14|1055.04|1070.91|1053.81|21
1651842340000|2022-05-06 13:05:40|1072.15|1055.05|1072.96|1055.86|1072.96|1055.86|1072.15|1055.05|19
1651842350000|2022-05-06 13:05:50|1072.75|1055.65|1073.59|1056.49|1073.59|1056.49|1072.33|1055.23|30
1651842360000|2022-05-06 13:06:00|1073.6|1056.5|1073.11|1056.01|1073.98|1056.88|1073.08|1055.98|24
1651842370000|2022-05-06 13:06:10|1073.16|1056.06|1073.13|1056.03|1073.18|1056.08|1073.09|1055.99|8
1651842380000|2022-05-06 13:06:20|1073.12|1056.02|1072.85|1055.75|1073.12|1056.02|1072.85|1055.75|13
1651842390000|2022-05-06 13:06:30|1072.66|1055.56|1072.75|1055.65|1072.78|1055.68|1072.63|1055.53|10
1651842400000|2022-05-06 13:06:40|1072.96|1055.86|1072.97|1055.87|1072.98|1055.88|1072.96|1055.86|3
1651842410000|2022-05-06 13:06:50|1073.02|1055.92|1073.69|1056.59|1073.69|1056.59|1073.02|1055.92|11
1651842420000|2022-05-06 13:07:00|1073.7|1056.6|1074.77|1057.67|1074.77|1057.67|1073.7|1056.6|27
1651842430000|2022-05-06 13:07:10|1074.7|1057.6|1073.85|1056.75|1074.83|1057.73|1073.85|1056.75|31
1651842440000|2022-05-06 13:07:20|1073.84|1056.74|1072.94|1055.84|1073.95|1056.85|1072.89|1055.79|15
1651842450000|2022-05-06 13:07:30|1073.02|1055.92|1073.52|1056.42|1073.57|1056.47|1073.02|1055.92|19
1651842460000|2022-05-06 13:07:40|1073.58|1056.48|1073.44|1056.34|1073.8|1056.7|1073.39|1056.29|26
1651842470000|2022-05-06 13:07:50|1073.43|1056.33|1073.39|1056.29|1073.69|1056.59|1073.35|1056.25|17
1651842480000|2022-05-06 13:08:00|1073.41|1056.31|1073.45|1056.35|1073.79|1056.69|1073.41|1056.31|18
1651842490000|2022-05-06 13:08:10|1073.46|1056.36|1073.46|1056.36|1073.84|1056.74|1073.46|1056.36|16
1651842500000|2022-05-06 13:08:20|1073.43|1056.33|1073.04|1055.94|1073.44|1056.34|1073.04|1055.94|10
1651842510000|2022-05-06 13:08:30|1073.06|1055.96|1073.06|1055.96|1073.17|1056.07|1073.04|1055.94|4
1651842520000|2022-05-06 13:08:40|1073.04|1055.94|1072.71|1055.61|1073.15|1056.05|1072.71|1055.61|14
1651842530000|2022-05-06 13:08:50|1072.82|1055.72|1072.82|1055.72|1073.03|1055.93|1072.67|1055.57|12
1651842540000|2022-05-06 13:09:00|1072.79|1055.69|1072.51|1055.41|1072.79|1055.69|1072.49|1055.39|14
1651842550000|2022-05-06 13:09:10|1072.5|1055.4|1072.51|1055.41|1072.59|1055.49|1072.5|1055.4|13
1651842560000|2022-05-06 13:09:20|1072.48|1055.38|1072.71|1055.61|1072.76|1055.66|1072.4|1055.3|10
1651842570000|2022-05-06 13:09:30|1072.67|1055.57|1072.96|1055.86|1072.99|1055.89|1072.4|1055.3|11
1651842580000|2022-05-06 13:09:40|1072.78|1055.68|1072.84|1055.74|1072.84|1055.74|1072.73|1055.63|7
1651842590000|2022-05-06 13:09:50|1072.89|1055.79|1072.79|1055.69|1072.96|1055.86|1072.59|1055.49|10
1651842600000|2022-05-06 13:10:00|1072.74|1055.64|1072.74|1055.64|1072.74|1055.64|1072.74|1055.64|1
1651842610000|2022-05-06 13:10:10|1072.83|1055.73|1073.42|1056.32|1073.45|1056.35|1072.81|1055.71|18
1651842620000|2022-05-06 13:10:20|1073.41|1056.31|1073.57|1056.47|1073.58|1056.48|1073.35|1056.25|21
1651842630000|2022-05-06 13:10:30|1073.58|1056.48|1073.7|1056.6|1073.72|1056.62|1073.52|1056.42|17
1651842640000|2022-05-06 13:10:40|1073.73|1056.63|1074.09|1056.99|1074.44|1057.34|1073.73|1056.63|22
1651842650000|2022-05-06 13:10:50|1073.96|1056.86|1073.7|1056.6|1073.96|1056.86|1073.64|1056.54|15
1651842660000|2022-05-06 13:11:00|1073.94|1056.84|1073.78|1056.68|1074.1|1057|1073.78|1056.68|12
1651842670000|2022-05-06 13:11:10|1073.76|1056.66|1073.1|1056|1073.76|1056.66|1073.09|1055.99|15
1651842680000|2022-05-06 13:11:20|1073.08|1055.98|1073.11|1056.01|1073.11|1056.01|1073.08|1055.98|3
1651842700000|2022-05-06 13:11:40|1073.04|1055.94|1073.4|1056.3|1073.4|1056.3|1072.92|1055.82|12
1651842710000|2022-05-06 13:11:50|1073.37|1056.27|1073.75|1056.65|1073.75|1056.65|1073.24|1056.14|7
1651842720000|2022-05-06 13:12:00|1073.54|1056.44|1073.76|1056.66|1073.76|1056.66|1073.33|1056.23|11
1651842730000|2022-05-06 13:12:10|1073.77|1056.67|1074.74|1057.64|1074.93|1057.83|1073.77|1056.67|23
1651842740000|2022-05-06 13:12:20|1074.76|1057.66|1075.86|1058.76|1075.86|1058.76|1074.76|1057.66|24
1651842750000|2022-05-06 13:12:30|1076.07|1058.97|1076.04|1058.94|1076.38|1059.28|1075.99|1058.89|23
1651842760000|2022-05-06 13:12:40|1076.06|1058.96|1076.05|1058.95|1076.53|1059.43|1076.05|1058.95|21
1651842770000|2022-05-06 13:12:50|1076.06|1058.96|1077.06|1059.96|1077.54|1060.44|1076.06|1058.96|29
1651842780000|2022-05-06 13:13:00|1077.07|1059.97|1077.47|1060.37|1077.77|1060.67|1076.97|1059.87|16
1651842790000|2022-05-06 13:13:10|1077.82|1060.72|1078.06|1060.96|1078.45|1061.35|1077.75|1060.65|25
1651842800000|2022-05-06 13:13:20|1078.07|1060.97|1078.01|1060.91|1078.51|1061.41|1078.01|1060.91|20
1651842810000|2022-05-06 13:13:30|1077.74|1060.64|1077.73|1060.63|1077.78|1060.68|1077.67|1060.57|18
1651842820000|2022-05-06 13:13:40|1077.72|1060.62|1077.73|1060.63|1077.87|1060.77|1077.71|1060.61|22
1651842830000|2022-05-06 13:13:50|1077.71|1060.61|1077.1|1060|1077.71|1060.61|1076.97|1059.87|23
1651842840000|2022-05-06 13:14:00|1077.01|1059.91|1077.47|1060.37|1077.6|1060.5|1076.86|1059.76|22
1651842850000|2022-05-06 13:14:10|1077.51|1060.41|1077.15|1060.05|1077.51|1060.41|1077.05|1059.95|15
1651842860000|2022-05-06 13:14:20|1077.12|1060.02|1077.64|1060.54|1077.68|1060.58|1077.12|1060.02|8
1651842870000|2022-05-06 13:14:30|1077.63|1060.53|1077.6|1060.5|1077.75|1060.65|1077.19|1060.09|18
1651842880000|2022-05-06 13:14:40|1077.86|1060.76|1077.57|1060.47|1077.87|1060.77|1077.56|1060.46|14
1651842890000|2022-05-06 13:14:50|1077.56|1060.46|1077.02|1059.92|1077.59|1060.49|1077.02|1059.92|12
1651842900000|2022-05-06 13:15:00|1077.05|1059.95|1077.46|1060.36|1077.63|1060.53|1077.01|1059.91|23
1651842910000|2022-05-06 13:15:10|1077.48|1060.38|1076.21|1059.11|1077.55|1060.45|1076.21|1059.11|29
1651842920000|2022-05-06 13:15:20|1076.2|1059.1|1075.46|1058.36|1076.2|1059.1|1075.46|1058.36|22
1651842930000|2022-05-06 13:15:30|1075.48|1058.38|1075.93|1058.83|1075.93|1058.83|1075.2|1058.1|20
1651842940000|2022-05-06 13:15:40|1075.94|1058.84|1075.58|1058.48|1076.01|1058.91|1075.58|1058.48|17
1651842950000|2022-05-06 13:15:50|1075.59|1058.49|1076.33|1059.23|1076.46|1059.36|1075.59|1058.49|20
1651842960000|2022-05-06 13:16:00|1076.34|1059.24|1076.15|1059.05|1076.64|1059.54|1076.09|1058.99|18
1651842970000|2022-05-06 13:16:10|1076.16|1059.06|1076.54|1059.44|1076.54|1059.44|1076.06|1058.96|11
1651842980000|2022-05-06 13:16:20|1076.55|1059.45|1076.9|1059.8|1077.25|1060.15|1076.55|1059.45|28
1651842990000|2022-05-06 13:16:30|1077.17|1060.07|1077.36|1060.26|1077.39|1060.29|1076.86|1059.76|15
1651843000000|2022-05-06 13:16:40|1077.53|1060.43|1077.4|1060.3|1077.7|1060.6|1077.4|1060.3|10
1651843010000|2022-05-06 13:16:50|1077.44|1060.34|1077.47|1060.37|1077.47|1060.37|1077.44|1060.34|2
1651843020000|2022-05-06 13:17:00|1077.48|1060.38|1077.17|1060.07|1077.7|1060.6|1077.17|1060.07|21
1651843030000|2022-05-06 13:17:10|1077.15|1060.05|1076.99|1059.89|1077.17|1060.07|1076.96|1059.86|14
1651843040000|2022-05-06 13:17:20|1077|1059.9|1077.23|1060.13|1077.32|1060.22|1077|1059.9|12
1651843050000|2022-05-06 13:17:30|1077.08|1059.98|1077.04|1059.94|1077.08|1059.98|1077.02|1059.92|8
1651843060000|2022-05-06 13:17:40|1077.05|1059.95|1077.48|1060.38|1077.62|1060.52|1077.02|1059.92|13
1651843070000|2022-05-06 13:17:50|1077.43|1060.33|1077.37|1060.27|1077.43|1060.33|1077.37|1060.27|4
1651843080000|2022-05-06 13:18:00|1077.27|1060.17|1077.02|1059.92|1077.27|1060.17|1077.02|1059.92|14
1651843090000|2022-05-06 13:18:10|1077.01|1059.91|1075.99|1058.89|1077.01|1059.91|1075.99|1058.89|17
1651843100000|2022-05-06 13:18:20|1076.01|1058.91|1075.85|1058.75|1076.04|1058.94|1075.58|1058.48|17
1651843110000|2022-05-06 13:18:30|1075.71|1058.61|1075.41|1058.31|1075.93|1058.83|1075.07|1057.97|15
1651843120000|2022-05-06 13:18:40|1075.39|1058.29|1075.99|1058.89|1076|1058.9|1075.39|1058.29|21
1651843130000|2022-05-06 13:18:50|1075.9|1058.8|1076.36|1059.26|1076.52|1059.42|1075.76|1058.66|22
1651843140000|2022-05-06 13:19:00|1076.37|1059.27|1076.36|1059.26|1076.37|1059.27|1076.36|1059.26|4
1651843150000|2022-05-06 13:19:10|1076.37|1059.27|1076.58|1059.48|1076.58|1059.48|1076.36|1059.26|13
1651843160000|2022-05-06 13:19:20|1076.54|1059.44|1076.89|1059.79|1076.98|1059.88|1076.46|1059.36|21
1651843170000|2022-05-06 13:19:30|1077.07|1059.97|1077.36|1060.26|1077.42|1060.32|1076.94|1059.84|20
1651843180000|2022-05-06 13:19:40|1077.35|1060.25|1078.89|1061.79|1078.89|1061.79|1077.35|1060.25|30
1651843190000|2022-05-06 13:19:50|1078.83|1061.73|1078.99|1061.89|1079.59|1062.49|1078.8|1061.7|27
1651843200000|2022-05-06 13:20:00|1078.94|1061.84|1079.05|1061.95|1079.06|1061.96|1078.67|1061.57|27
1651843210000|2022-05-06 13:20:10|1079.02|1061.92|1078.08|1060.98|1079.02|1061.92|1078.08|1060.98|20
1651843220000|2022-05-06 13:20:20|1078.1|1061|1077.96|1060.86|1078.1|1061|1077.92|1060.82|13
1651843230000|2022-05-06 13:20:30|1077.94|1060.84|1077.45|1060.35|1077.94|1060.84|1077.16|1060.06|15
1651843240000|2022-05-06 13:20:40|1077.46|1060.36|1077.2|1060.1|1077.5|1060.4|1077.2|1060.1|10
1651843250000|2022-05-06 13:20:50|1077.17|1060.07|1077.48|1060.38|1077.85|1060.75|1077.06|1059.96|15
1651843260000|2022-05-06 13:21:00|1077.61|1060.51|1077.87|1060.77|1078|1060.9|1077.57|1060.47|17
1651843270000|2022-05-06 13:21:10|1077.9|1060.8|1077.82|1060.72|1077.9|1060.8|1077.48|1060.38|18
1651843280000|2022-05-06 13:21:20|1077.81|1060.71|1078.13|1061.03|1078.44|1061.34|1077.81|1060.71|28
1651843290000|2022-05-06 13:21:30|1078.27|1061.17|1078.98|1061.88|1079.24|1062.14|1078.18|1061.08|23
1651843300000|2022-05-06 13:21:40|1078.99|1061.89|1079.31|1062.21|1079.36|1062.26|1078.97|1061.87|9
1651843310000|2022-05-06 13:21:50|1079.33|1062.23|1079.19|1062.09|1079.35|1062.25|1079.19|1062.09|5
1651843320000|2022-05-06 13:22:00|1079.27|1062.17|1079.52|1062.42|1079.69|1062.59|1079.27|1062.17|10
1651843330000|2022-05-06 13:22:10|1079.76|1062.66|1079.69|1062.59|1079.76|1062.66|1079.5|1062.4|8
1651843340000|2022-05-06 13:22:20|1079.55|1062.45|1079.24|1062.14|1079.71|1062.61|1079.24|1062.14|12
1651843350000|2022-05-06 13:22:30|1079.25|1062.15|1079.26|1062.16|1079.34|1062.24|1079.16|1062.06|6
1651843360000|2022-05-06 13:22:40|1079.23|1062.13|1079.01|1061.91|1079.37|1062.27|1078.63|1061.53|17
1651843370000|2022-05-06 13:22:50|1078.97|1061.87|1078.11|1061.01|1079|1061.9|1078.03|1060.93|18
1651843380000|2022-05-06 13:23:00|1078.07|1060.97|1077.99|1060.89|1078.47|1061.37|1077.98|1060.88|18
1651843390000|2022-05-06 13:23:10|1078|1060.9|1076.92|1059.82|1078.06|1060.96|1076.72|1059.62|22
1651843400000|2022-05-06 13:23:20|1076.89|1059.79|1077.24|1060.14|1077.29|1060.19|1076.89|1059.79|21
1651843410000|2022-05-06 13:23:30|1077.18|1060.08|1076.82|1059.72|1077.18|1060.08|1076.81|1059.71|13
1651843420000|2022-05-06 13:23:40|1076.83|1059.73|1077.03|1059.93|1078.06|1060.96|1076.82|1059.72|23
1651843430000|2022-05-06 13:23:50|1076.99|1059.89|1077.92|1060.82|1077.92|1060.82|1076.99|1059.89|22
1651843440000|2022-05-06 13:24:00|1077.93|1060.83|1077.63|1060.53|1078|1060.9|1077.63|1060.53|20
1651843450000|2022-05-06 13:24:10|1077.64|1060.54|1077.39|1060.29|1077.92|1060.82|1077.34|1060.24|9
1651843460000|2022-05-06 13:24:20|1077.23|1060.13|1077.64|1060.54|1077.75|1060.65|1077.15|1060.05|10
1651843470000|2022-05-06 13:24:30|1077.63|1060.53|1077.73|1060.63|1077.8|1060.7|1077.09|1059.99|21
1651843480000|2022-05-06 13:24:40|1077.67|1060.57|1077.96|1060.86|1077.96|1060.86|1077.6|1060.5|17
1651843490000|2022-05-06 13:24:50|1078.03|1060.93|1077.89|1060.79|1078.33|1061.23|1077.83|1060.73|13
1651843500000|2022-05-06 13:25:00|1077.87|1060.77|1077.68|1060.58|1077.88|1060.78|1077.62|1060.52|22
1651843510000|2022-05-06 13:25:10|1077.67|1060.57|1077.13|1060.03|1078.03|1060.93|1077.13|1060.03|27
1651843520000|2022-05-06 13:25:20|1077.06|1059.96|1077.25|1060.15|1077.42|1060.32|1076.98|1059.88|14
1651843530000|2022-05-06 13:25:30|1077.23|1060.13|1077.24|1060.14|1077.62|1060.52|1077.23|1060.13|19
1651843540000|2022-05-06 13:25:40|1077.25|1060.15|1077.36|1060.26|1077.36|1060.26|1077.23|1060.13|11
1651843550000|2022-05-06 13:25:50|1077.2|1060.1|1077.54|1060.44|1077.6|1060.5|1077.14|1060.04|18
1651843560000|2022-05-06 13:26:00|1077.51|1060.41|1077.44|1060.34|1077.62|1060.52|1077.44|1060.34|17
1651843570000|2022-05-06 13:26:10|1077.45|1060.35|1077.21|1060.11|1077.45|1060.35|1077.21|1060.11|8
1651843580000|2022-05-06 13:26:20|1077.23|1060.13|1077.21|1060.11|1077.3|1060.2|1077.21|1060.11|6
1651843590000|2022-05-06 13:26:30|1077.23|1060.13|1077.53|1060.43|1077.63|1060.53|1077.21|1060.11|12
1651843600000|2022-05-06 13:26:40|1077.51|1060.41|1077.77|1060.67|1077.77|1060.67|1077.47|1060.37|9
1651843610000|2022-05-06 13:26:50|1077.9|1060.8|1078.29|1061.19|1078.49|1061.39|1077.64|1060.54|25
1651843620000|2022-05-06 13:27:00|1078.3|1061.2|1078.19|1061.09|1078.32|1061.22|1078.19|1061.09|6
1651843630000|2022-05-06 13:27:10|1078.04|1060.94|1077.99|1060.89|1078.14|1061.04|1077.99|1060.89|7
1651843640000|2022-05-06 13:27:20|1078.09|1060.99|1078.12|1061.02|1078.13|1061.03|1078.09|1060.99|6
1651843650000|2022-05-06 13:27:30|1078.03|1060.93|1078.32|1061.22|1078.47|1061.37|1078.03|1060.93|10
1651843660000|2022-05-06 13:27:40|1078.3|1061.2|1078.37|1061.27|1078.39|1061.29|1078.27|1061.17|8
1651843670000|2022-05-06 13:27:50|1078.26|1061.16|1078.46|1061.36|1078.46|1061.36|1078.26|1061.16|8
1651843680000|2022-05-06 13:28:00|1078.4|1061.3|1078.38|1061.28|1078.49|1061.39|1078.37|1061.27|9
1651843690000|2022-05-06 13:28:10|1078.39|1061.29|1078.91|1061.81|1079.12|1062.02|1078.38|1061.28|25
1651843700000|2022-05-06 13:28:20|1078.92|1061.82|1079.05|1061.95|1079.05|1061.95|1078.81|1061.71|18
1651843710000|2022-05-06 13:28:30|1079.03|1061.93|1079.11|1062.01|1079.36|1062.26|1078.98|1061.88|21
1651843720000|2022-05-06 13:28:40|1079.12|1062.02|1079.17|1062.07|1079.63|1062.53|1079.01|1061.91|22
1651843730000|2022-05-06 13:28:50|1079.24|1062.14|1079.12|1062.02|1079.24|1062.14|1079.12|1062.02|9
1651843740000|2022-05-06 13:29:00|1079.03|1061.93|1079.02|1061.92|1079.21|1062.11|1078.78|1061.68|20
1651843750000|2022-05-06 13:29:10|1079.03|1061.93|1079.11|1062.01|1079.11|1062.01|1078.98|1061.88|12
1651843760000|2022-05-06 13:29:20|1079.1|1062|1079.11|1062.01|1079.13|1062.03|1079.02|1061.92|14
1651843770000|2022-05-06 13:29:30|1079.12|1062.02|1079.25|1062.15|1079.47|1062.37|1079.12|1062.02|16
1651843780000|2022-05-06 13:29:40|1079.12|1062.02|1079.65|1062.55|1079.69|1062.59|1079.05|1061.95|17
1651843790000|2022-05-06 13:29:50|1079.62|1062.52|1079.95|1062.85|1079.95|1062.85|1079.51|1062.41|11
1651843800000|2022-05-06 13:30:00|1079.9|1062.8|1079.61|1062.51|1080.07|1062.97|1079.24|1062.14|24
1651843810000|2022-05-06 13:30:10|1079.82|1062.72|1081.24|1064.14|1081.97|1064.87|1079.82|1062.72|27
1651843820000|2022-05-06 13:30:20|1081.28|1064.18|1080.31|1063.21|1081.28|1064.18|1080.05|1062.95|27
1651843830000|2022-05-06 13:30:30|1080.12|1063.02|1081.16|1064.06|1081.16|1064.06|1079.44|1062.34|24
1651843840000|2022-05-06 13:30:40|1080.82|1063.72|1079.78|1062.68|1080.82|1063.72|1079.78|1062.68|20
1651843850000|2022-05-06 13:30:50|1079.74|1062.64|1077.77|1060.67|1079.74|1062.64|1077.77|1060.67|20
1651843860000|2022-05-06 13:31:00|1077.03|1059.93|1075.95|1058.85|1077.21|1060.11|1075.92|1058.82|22
1651843870000|2022-05-06 13:31:10|1075.86|1058.76|1077.09|1059.99|1077.55|1060.45|1075.13|1058.03|21
1651843880000|2022-05-06 13:31:20|1077.14|1060.04|1076.83|1059.73|1077.71|1060.61|1076.71|1059.61|23
1651843890000|2022-05-06 13:31:30|1076.82|1059.72|1077.33|1060.23|1077.33|1060.23|1076.54|1059.44|21
1651843900000|2022-05-06 13:31:40|1077.2|1060.1|1078.29|1061.19|1078.29|1061.19|1077.09|1059.99|24
1651843910000|2022-05-06 13:31:50|1078.3|1061.2|1079.12|1062.02|1079.2|1062.1|1077.72|1060.62|22
1651843920000|2022-05-06 13:32:00|1079.16|1062.06|1078.99|1061.89|1079.86|1062.76|1078.98|1061.88|26
1651843930000|2022-05-06 13:32:10|1078.91|1061.81|1077.18|1060.08|1078.91|1061.81|1077.12|1060.02|19
1651843940000|2022-05-06 13:32:20|1077.16|1060.06|1077.18|1060.08|1077.32|1060.22|1076.96|1059.86|24
1651843950000|2022-05-06 13:32:30|1077.19|1060.09|1075.66|1058.56|1077.22|1060.12|1075.66|1058.56|23
1651843960000|2022-05-06 13:32:40|1075.59|1058.49|1074.06|1056.96|1075.59|1058.49|1074.06|1056.96|24
1651843970000|2022-05-06 13:32:50|1074|1056.9|1072.05|1054.95|1074.04|1056.94|1072.05|1054.95|20
1651843980000|2022-05-06 13:33:00|1072.04|1054.94|1070.84|1053.74|1072.08|1054.98|1070.72|1053.62|21
1651843990000|2022-05-06 13:33:10|1070.83|1053.73|1070.43|1053.33|1071.07|1053.97|1069.73|1052.63|18
1651844000000|2022-05-06 13:33:20|1070.53|1053.43|1068.35|1051.25|1070.53|1053.43|1068.35|1051.25|25
1651844010000|2022-05-06 13:33:30|1068.26|1051.16|1067.52|1050.42|1068.39|1051.29|1067.37|1050.27|19
1651844020000|2022-05-06 13:33:40|1067.59|1050.49|1067.83|1050.73|1068.22|1051.12|1067.31|1050.21|24
1651844030000|2022-05-06 13:33:50|1067.84|1050.74|1065.5|1048.4|1067.84|1050.74|1065.5|1048.4|27
1651844040000|2022-05-06 13:34:00|1065.3|1048.2|1066.54|1049.44|1066.54|1049.44|1064.75|1047.65|26
1651844050000|2022-05-06 13:34:10|1066.41|1049.31|1067.48|1050.38|1067.59|1050.49|1066.41|1049.31|24
1651844060000|2022-05-06 13:34:20|1067.43|1050.33|1067.58|1050.48|1067.85|1050.75|1067.25|1050.15|23
1651844070000|2022-05-06 13:34:30|1067.76|1050.66|1067.54|1050.44|1068.45|1051.35|1067.54|1050.44|24
1651844080000|2022-05-06 13:34:40|1067.59|1050.49|1066.48|1049.38|1067.59|1050.49|1066.27|1049.17|27
1651844090000|2022-05-06 13:34:50|1066.51|1049.41|1066.11|1049.01|1066.51|1049.41|1066.11|1049.01|21
1651844100000|2022-05-06 13:35:00|1066.1|1049|1064.63|1047.53|1066.1|1049|1064.56|1047.46|17
1651844110000|2022-05-06 13:35:10|1064.58|1047.48|1064.46|1047.36|1064.78|1047.68|1064.34|1047.24|24
1651844120000|2022-05-06 13:35:20|1064.37|1047.27|1061.38|1044.28|1064.37|1047.27|1060.86|1043.76|24
1651844130000|2022-05-06 13:35:30|1061.43|1044.33|1059.28|1042.18|1061.7|1044.6|1059.18|1042.08|27
1651844140000|2022-05-06 13:35:40|1059.29|1042.19|1059.78|1042.68|1060.58|1043.48|1059.15|1042.05|23
1651844150000|2022-05-06 13:35:50|1059.72|1042.62|1058.67|1041.57|1060.27|1043.17|1058.67|1041.57|25
1651844160000|2022-05-06 13:36:00|1058.71|1041.61|1057.47|1040.37|1058.71|1041.61|1057.47|1040.37|22
1651844170000|2022-05-06 13:36:10|1057.45|1040.35|1054.13|1037.03|1057.48|1040.38|1054.13|1037.03|24
1651844180000|2022-05-06 13:36:20|1054.08|1036.98|1051.6|1034.5|1054.08|1036.98|1051.32|1034.22|28
1651844190000|2022-05-06 13:36:30|1051.54|1034.44|1050.06|1032.96|1051.67|1034.57|1049.14|1032.04|33
1651844200000|2022-05-06 13:36:40|1050.07|1032.97|1049.93|1032.83|1051.15|1034.05|1049.46|1032.36|30
1651844210000|2022-05-06 13:36:50|1049.99|1032.89|1051.17|1034.07|1052.24|1035.14|1049.99|1032.89|27
1651844220000|2022-05-06 13:37:00|1050.83|1033.73|1049.15|1032.05|1050.93|1033.83|1049.06|1031.96|32
1651844230000|2022-05-06 13:37:10|1049.22|1032.12|1049.04|1031.94|1049.63|1032.53|1048.98|1031.88|22
1651844240000|2022-05-06 13:37:20|1049.61|1032.51|1050.24|1033.14|1050.25|1033.15|1049.03|1031.93|23
1651844250000|2022-05-06 13:37:30|1050.36|1033.26|1053.41|1036.31|1053.41|1036.31|1050.36|1033.26|32
1651844260000|2022-05-06 13:37:40|1053.44|1036.34|1052.01|1034.91|1053.44|1036.34|1051.51|1034.41|32
1651844270000|2022-05-06 13:37:50|1051.97|1034.87|1054.31|1037.21|1054.31|1037.21|1051.97|1034.87|33
1651844280000|2022-05-06 13:38:00|1054.1|1037|1052.89|1035.79|1054.39|1037.29|1052.86|1035.76|34
1651844290000|2022-05-06 13:38:10|1052.97|1035.87|1051.08|1033.98|1053.77|1036.67|1051.08|1033.98|32
1651844300000|2022-05-06 13:38:20|1051.51|1034.41|1051.36|1034.26|1051.86|1034.76|1050.55|1033.45|25
1651844310000|2022-05-06 13:38:30|1051.72|1034.62|1051.67|1034.57|1052.84|1035.74|1050.96|1033.86|35
1651844320000|2022-05-06 13:38:40|1051.69|1034.59|1052.52|1035.42|1052.94|1035.84|1051.58|1034.48|30
1651844330000|2022-05-06 13:38:50|1052.53|1035.43|1051.78|1034.68|1052.57|1035.47|1051.41|1034.31|27
1651844340000|2022-05-06 13:39:00|1051.8|1034.7|1051.95|1034.85|1052.82|1035.72|1051.01|1033.91|30
1651844350000|2022-05-06 13:39:10|1051.96|1034.86|1051.06|1033.96|1052.3|1035.2|1051.06|1033.96|28
1651844360000|2022-05-06 13:39:20|1051.05|1033.95|1051.04|1033.94|1051.65|1034.55|1050.92|1033.82|27
1651844370000|2022-05-06 13:39:30|1051.06|1033.96|1051.03|1033.93|1051.21|1034.11|1051.01|1033.91|25
1651844380000|2022-05-06 13:39:40|1051.05|1033.95|1051.67|1034.57|1051.89|1034.79|1051.05|1033.95|30
1651844390000|2022-05-06 13:39:50|1051.63|1034.53|1052.93|1035.83|1052.93|1035.83|1051.63|1034.53|26
1651844400000|2022-05-06 13:40:00|1052.96|1035.86|1054.11|1037.01|1054.49|1037.39|1052.96|1035.86|29
1651844410000|2022-05-06 13:40:10|1054.13|1037.03|1055.73|1038.63|1055.73|1038.63|1054.13|1037.03|28
1651844420000|2022-05-06 13:40:20|1055.75|1038.65|1054.88|1037.78|1055.82|1038.72|1054.75|1037.65|32
1651844430000|2022-05-06 13:40:30|1054.89|1037.79|1053.72|1036.62|1054.98|1037.88|1053.08|1035.98|35
1651844440000|2022-05-06 13:40:40|1053.66|1036.56|1055.01|1037.91|1055.02|1037.92|1053.58|1036.48|24
1651844450000|2022-05-06 13:40:50|1055.03|1037.93|1055.91|1038.81|1056.15|1039.05|1054.68|1037.58|23
1651844460000|2022-05-06 13:41:00|1056.6|1039.5|1060.5|1043.4|1060.5|1043.4|1056.6|1039.5|36
1651844470000|2022-05-06 13:41:10|1060.51|1043.41|1066.04|1048.94|1066.21|1049.11|1060.22|1043.12|31
1651844480000|2022-05-06 13:41:20|1066.05|1048.95|1062.34|1045.24|1066.43|1049.33|1062.26|1045.16|32
1651844490000|2022-05-06 13:41:30|1062.91|1045.81|1062.57|1045.47|1062.91|1045.81|1062.04|1044.94|28
1651844500000|2022-05-06 13:41:40|1062.16|1045.06|1062.67|1045.57|1062.67|1045.57|1060.7|1043.6|29
1651844510000|2022-05-06 13:41:50|1062.68|1045.58|1066.59|1049.49|1067.46|1050.36|1062.68|1045.58|39
1651844520000|2022-05-06 13:42:00|1066.66|1049.56|1064.3|1047.2|1066.96|1049.86|1064.3|1047.2|33
1651844530000|2022-05-06 13:42:10|1064.29|1047.19|1066.25|1049.15|1066.45|1049.35|1063.92|1046.82|33
1651844540000|2022-05-06 13:42:20|1066.23|1049.13|1065.99|1048.89|1066.53|1049.43|1065.6|1048.5|23
1651844550000|2022-05-06 13:42:30|1066.04|1048.94|1065.73|1048.63|1066.04|1048.94|1064.99|1047.89|26
1651844560000|2022-05-06 13:42:40|1065.77|1048.67|1063.71|1046.61|1065.79|1048.69|1063.63|1046.53|22
1651844570000|2022-05-06 13:42:50|1063.77|1046.67|1063.86|1046.76|1065.64|1048.54|1063.38|1046.28|36
1651844580000|2022-05-06 13:43:00|1063.85|1046.75|1061.53|1044.43|1063.87|1046.77|1061.5|1044.4|29
1651844590000|2022-05-06 13:43:10|1061.62|1044.52|1059.59|1042.49|1061.62|1044.52|1059.59|1042.49|26
1651844600000|2022-05-06 13:43:20|1059.55|1042.45|1058.28|1041.18|1059.55|1042.45|1058.12|1041.02|27
1651844610000|2022-05-06 13:43:30|1058.37|1041.27|1058.07|1040.97|1059.04|1041.94|1057.93|1040.83|32
1651844620000|2022-05-06 13:43:40|1058.08|1040.98|1056.1|1039|1058.17|1041.07|1055.66|1038.56|37
1651844630000|2022-05-06 13:43:50|1056.32|1039.22|1057.7|1040.6|1057.75|1040.65|1056.32|1039.22|26
1651844640000|2022-05-06 13:44:00|1057.75|1040.65|1055.81|1038.71|1057.86|1040.76|1055.71|1038.61|30
1651844650000|2022-05-06 13:44:10|1055.82|1038.72|1055.72|1038.62|1056.62|1039.52|1055.72|1038.62|30
1651844660000|2022-05-06 13:44:20|1055.66|1038.56|1055.73|1038.63|1055.8|1038.7|1055|1037.9|29
1651844670000|2022-05-06 13:44:30|1055.76|1038.66|1056.1|1039|1056.46|1039.36|1055.37|1038.27|35
1651844680000|2022-05-06 13:44:40|1056.09|1038.99|1056.77|1039.67|1056.98|1039.88|1056.09|1038.99|25
1651844690000|2022-05-06 13:44:50|1056.83|1039.73|1057.19|1040.09|1057.69|1040.59|1056.78|1039.68|28
1651844700000|2022-05-06 13:45:00|1057.17|1040.07|1059.29|1042.19|1060.09|1042.99|1057.07|1039.97|36
1651844710000|2022-05-06 13:45:10|1059.17|1042.07|1057.98|1040.88|1059.17|1042.07|1057.55|1040.45|27
1651844720000|2022-05-06 13:45:20|1057.92|1040.82|1057.59|1040.49|1058.03|1040.93|1056.03|1038.93|29
1651844730000|2022-05-06 13:45:30|1057.58|1040.48|1056.21|1039.11|1057.58|1040.48|1055.69|1038.59|26
1651844740000|2022-05-06 13:45:40|1056.23|1039.13|1059.05|1041.95|1059.11|1042.01|1056.23|1039.13|29
1651844750000|2022-05-06 13:45:50|1058.99|1041.89|1057.74|1040.64|1058.99|1041.89|1057.47|1040.37|26
1651844760000|2022-05-06 13:46:00|1057.64|1040.54|1057.17|1040.07|1057.87|1040.77|1057.16|1040.06|29
1651844770000|2022-05-06 13:46:10|1057.22|1040.12|1056.15|1039.05|1057.22|1040.12|1055.89|1038.79|27
1651844780000|2022-05-06 13:46:20|1056.23|1039.13|1056.42|1039.32|1056.94|1039.84|1056.04|1038.94|30
1651844790000|2022-05-06 13:46:30|1056.7|1039.6|1055|1037.9|1056.7|1039.6|1055|1037.9|27
1651844800000|2022-05-06 13:46:40|1055.01|1037.91|1055.82|1038.72|1056.5|1039.4|1054.53|1037.43|35
1651844810000|2022-05-06 13:46:50|1055.86|1038.76|1054.73|1037.63|1056.02|1038.92|1054.31|1037.21|27
1651844820000|2022-05-06 13:47:00|1054.6|1037.5|1052.14|1035.04|1054.6|1037.5|1051.91|1034.81|35
1651844830000|2022-05-06 13:47:10|1052.01|1034.91|1053.04|1035.94|1053.3|1036.2|1052.01|1034.91|30
1651844840000|2022-05-06 13:47:20|1052.81|1035.71|1053.03|1035.93|1053.11|1036.01|1052.5|1035.4|28
1651844850000|2022-05-06 13:47:30|1052.57|1035.47|1053.02|1035.92|1053.88|1036.78|1052.57|1035.47|25
1651844860000|2022-05-06 13:47:40|1053.05|1035.95|1051.42|1034.32|1053.08|1035.98|1051.41|1034.31|28
1651844870000|2022-05-06 13:47:50|1051.37|1034.27|1049.97|1032.87|1051.37|1034.27|1049.54|1032.44|31
1651844880000|2022-05-06 13:48:00|1049.96|1032.86|1050.19|1033.09|1050.44|1033.34|1049.11|1032.01|37
1651844890000|2022-05-06 13:48:10|1050.54|1033.44|1052.74|1035.64|1052.94|1035.84|1050.54|1033.44|32
1651844900000|2022-05-06 13:48:20|1052.68|1035.58|1052.55|1035.45|1052.76|1035.66|1052.13|1035.03|25
1651844910000|2022-05-06 13:48:30|1052.76|1035.66|1053.24|1036.14|1053.24|1036.14|1052.59|1035.49|21
1651844920000|2022-05-06 13:48:40|1053.36|1036.26|1053.28|1036.18|1053.55|1036.45|1053.1|1036|23
1651844930000|2022-05-06 13:48:50|1053.34|1036.24|1052.74|1035.64|1053.62|1036.52|1052.38|1035.28|18
1651844940000|2022-05-06 13:49:00|1052.75|1035.65|1053.39|1036.29|1053.87|1036.77|1052.75|1035.65|22
1651844950000|2022-05-06 13:49:10|1053.47|1036.37|1057.17|1040.07|1057.17|1040.07|1053.41|1036.31|21
1651844960000|2022-05-06 13:49:20|1057.09|1039.99|1056.18|1039.08|1057.09|1039.99|1054.97|1037.87|17
1651844970000|2022-05-06 13:49:30|1056.2|1039.1|1056.9|1039.8|1057.04|1039.94|1056.2|1039.1|18
1651844980000|2022-05-06 13:49:40|1056.87|1039.77|1057.13|1040.03|1057.32|1040.22|1056.66|1039.56|19
1651844990000|2022-05-06 13:49:50|1057.16|1040.06|1058.81|1041.71|1059|1041.9|1057.16|1040.06|20
1651845000000|2022-05-06 13:50:00|1058.8|1041.7|1058.38|1041.28|1058.8|1041.7|1057.38|1040.28|22
1651845010000|2022-05-06 13:50:10|1058.44|1041.34|1058.93|1041.83|1060.89|1043.79|1058.44|1041.34|27
1651845020000|2022-05-06 13:50:20|1058.98|1041.88|1058.67|1041.57|1059.26|1042.16|1058.15|1041.05|17
1651845030000|2022-05-06 13:50:30|1058.69|1041.59|1058.89|1041.79|1059.69|1042.59|1058.69|1041.59|17
1651845040000|2022-05-06 13:50:40|1058.9|1041.8|1058.05|1040.95|1059.12|1042.02|1058.05|1040.95|16
1651845050000|2022-05-06 13:50:50|1058.25|1041.15|1056.9|1039.8|1058.25|1041.15|1056.86|1039.76|24
1651845060000|2022-05-06 13:51:00|1056.93|1039.83|1056.71|1039.61|1057.46|1040.36|1056.26|1039.16|25
1651845070000|2022-05-06 13:51:10|1056.79|1039.69|1057.16|1040.06|1057.16|1040.06|1056.59|1039.49|24
1651845080000|2022-05-06 13:51:20|1057.25|1040.15|1057.24|1040.14|1057.99|1040.89|1057.1|1040|25
1651845090000|2022-05-06 13:51:30|1057.25|1040.15|1054.78|1037.68|1057.25|1040.15|1054.7|1037.6|24
1651845100000|2022-05-06 13:51:40|1054.79|1037.69|1055.16|1038.06|1055.33|1038.23|1054.57|1037.47|19
1651845110000|2022-05-06 13:51:50|1055.29|1038.19|1055.51|1038.41|1055.51|1038.41|1055.07|1037.97|18
1651845120000|2022-05-06 13:52:00|1055.54|1038.44|1054.99|1037.89|1055.95|1038.85|1054.95|1037.85|20
1651845130000|2022-05-06 13:52:10|1055|1037.9|1054.54|1037.44|1055.23|1038.13|1054.54|1037.44|27
1651845140000|2022-05-06 13:52:20|1054.71|1037.61|1055.23|1038.13|1055.42|1038.32|1054.12|1037.02|30
1651845150000|2022-05-06 13:52:30|1055.25|1038.15|1054.87|1037.77|1055.54|1038.44|1054.81|1037.71|17
1651845160000|2022-05-06 13:52:40|1054.83|1037.73|1054.71|1037.61|1055|1037.9|1054.6|1037.5|14
1651845170000|2022-05-06 13:52:50|1054.72|1037.62|1054.08|1036.98|1054.72|1037.62|1053.67|1036.57|23
1651845180000|2022-05-06 13:53:00|1054.11|1037.01|1055.03|1037.93|1055.3|1038.2|1053.97|1036.87|18
1651845190000|2022-05-06 13:53:10|1054.99|1037.89|1055.15|1038.05|1055.15|1038.05|1054.87|1037.77|24
1651845200000|2022-05-06 13:53:20|1055.13|1038.03|1055.48|1038.38|1055.48|1038.38|1054.69|1037.59|20
1651845210000|2022-05-06 13:53:30|1055.43|1038.33|1054.61|1037.51|1055.48|1038.38|1054.44|1037.34|25
1651845220000|2022-05-06 13:53:40|1054.62|1037.52|1056.33|1039.23|1056.33|1039.23|1054.6|1037.5|29
1651845230000|2022-05-06 13:53:50|1056.37|1039.27|1055.91|1038.81|1056.66|1039.56|1055.82|1038.72|22
1651845240000|2022-05-06 13:54:00|1055.92|1038.82|1055.86|1038.76|1056.81|1039.71|1055.86|1038.76|27
1651845250000|2022-05-06 13:54:10|1056.16|1039.06|1057.07|1039.97|1057.07|1039.97|1055.89|1038.79|19
1651845260000|2022-05-06 13:54:20|1057.1|1040|1056.63|1039.53|1057.66|1040.56|1056.62|1039.52|21
1651845270000|2022-05-06 13:54:30|1056.64|1039.54|1056.6|1039.5|1056.75|1039.65|1056.56|1039.46|18
1651845280000|2022-05-06 13:54:40|1056.61|1039.51|1057.43|1040.33|1057.43|1040.33|1056.61|1039.51|23
1651845290000|2022-05-06 13:54:50|1057.46|1040.36|1057.67|1040.57|1057.92|1040.82|1057.38|1040.28|19
1651845300000|2022-05-06 13:55:00|1057.68|1040.58|1058.35|1041.25|1058.37|1041.27|1057.68|1040.58|15
1651845310000|2022-05-06 13:55:10|1058.36|1041.26|1061.04|1043.94|1061.04|1043.94|1058.36|1041.26|20
1651845320000|2022-05-06 13:55:20|1061.06|1043.96|1058.83|1041.73|1061.12|1044.02|1058.83|1041.73|24
1651845330000|2022-05-06 13:55:30|1058.91|1041.81|1059.18|1042.08|1059.26|1042.16|1058.63|1041.53|17
1651845340000|2022-05-06 13:55:40|1058.97|1041.87|1059.04|1041.94|1059.23|1042.13|1058.96|1041.86|16
1651845350000|2022-05-06 13:55:50|1059.02|1041.92|1058.6|1041.5|1059.02|1041.92|1058.6|1041.5|17
1651845360000|2022-05-06 13:56:00|1058.75|1041.65|1058.91|1041.81|1059.05|1041.95|1058.67|1041.57|13
1651845370000|2022-05-06 13:56:10|1058.94|1041.84|1059.67|1042.57|1059.67|1042.57|1058.63|1041.53|18
1651845380000|2022-05-06 13:56:20|1059.94|1042.84|1059.87|1042.77|1060.71|1043.61|1059.65|1042.55|21
1651845390000|2022-05-06 13:56:30|1059.93|1042.83|1061.53|1044.43|1061.8|1044.7|1059.93|1042.83|27
1651845400000|2022-05-06 13:56:40|1061.45|1044.35|1060.12|1043.02|1061.59|1044.49|1060.12|1043.02|22
1651845410000|2022-05-06 13:56:50|1060.11|1043.01|1058.27|1041.17|1060.11|1043.01|1058.27|1041.17|23
1651845420000|2022-05-06 13:57:00|1058.39|1041.29|1058.17|1041.07|1058.4|1041.3|1058.17|1041.07|6
1651845430000|2022-05-06 13:57:10|1058.3|1041.2|1058.78|1041.68|1058.78|1041.68|1058.3|1041.2|3
1651845440000|2022-05-06 13:57:20|1058.81|1041.71|1059.23|1042.13|1059.23|1042.13|1058.58|1041.48|14
1651845450000|2022-05-06 13:57:30|1059.29|1042.19|1059.22|1042.12|1059.68|1042.58|1059.15|1042.05|11
1651845460000|2022-05-06 13:57:40|1059.23|1042.13|1059.72|1042.62|1059.72|1042.62|1058.9|1041.8|16
1651845470000|2022-05-06 13:57:50|1059.75|1042.65|1059.8|1042.7|1060.05|1042.95|1059.63|1042.53|13
1651845480000|2022-05-06 13:58:00|1059.82|1042.72|1060.27|1043.17|1060.59|1043.49|1059.82|1042.72|15
1651845490000|2022-05-06 13:58:10|1060.16|1043.06|1060.55|1043.45|1060.55|1043.45|1060.02|1042.92|19
1651845500000|2022-05-06 13:58:20|1060.57|1043.47|1060.66|1043.56|1061.65|1044.55|1060.57|1043.47|15
1651845510000|2022-05-06 13:58:30|1060.68|1043.58|1061.15|1044.05|1061.72|1044.62|1060.68|1043.58|18
1651845520000|2022-05-06 13:58:40|1061.25|1044.15|1061.41|1044.31|1061.92|1044.82|1061.14|1044.04|19
1651845530000|2022-05-06 13:58:50|1061.54|1044.44|1062.34|1045.24|1062.65|1045.55|1061.51|1044.41|20
1651845540000|2022-05-06 13:59:00|1062.42|1045.32|1062.79|1045.69|1062.88|1045.78|1062.42|1045.32|13
1651845550000|2022-05-06 13:59:10|1062.78|1045.68|1062.71|1045.61|1062.83|1045.73|1062.31|1045.21|15
1651845560000|2022-05-06 13:59:20|1062.64|1045.54|1063.8|1046.7|1063.8|1046.7|1062.64|1045.54|14
1651845570000|2022-05-06 13:59:30|1064.05|1046.95|1063.08|1045.98|1064.07|1046.97|1063.08|1045.98|17
1651845580000|2022-05-06 13:59:40|1063.62|1046.52|1063.87|1046.77|1064.05|1046.95|1063.62|1046.52|11
1651845590000|2022-05-06 13:59:50|1063.64|1046.54|1064.05|1046.95|1064.43|1047.33|1063.64|1046.54|10
1651845600000|2022-05-06 14:00:00|1064.09|1046.99|1063.58|1046.48|1064.09|1046.99|1063.3|1046.2|17
1651845610000|2022-05-06 14:00:10|1063.72|1046.62|1064.83|1047.73|1065|1047.9|1063.64|1046.54|25
1651845620000|2022-05-06 14:00:20|1064.77|1047.67|1064.67|1047.57|1064.85|1047.75|1064.51|1047.41|10
1651845630000|2022-05-06 14:00:30|1064.69|1047.59|1065.05|1047.95|1065.82|1048.72|1064.63|1047.53|18
1651845640000|2022-05-06 14:00:40|1065.22|1048.12|1065.13|1048.03|1065.29|1048.19|1064.83|1047.73|19
1651845650000|2022-05-06 14:00:50|1065.15|1048.05|1065.51|1048.41|1065.58|1048.48|1065.12|1048.02|26
1651845660000|2022-05-06 14:01:00|1065.54|1048.44|1065.83|1048.73|1065.83|1048.73|1065.48|1048.38|18
1651845670000|2022-05-06 14:01:10|1065.9|1048.8|1067.45|1050.35|1067.59|1050.49|1065.9|1048.8|17
1651845680000|2022-05-06 14:01:20|1067.48|1050.38|1068.84|1051.74|1069.34|1052.24|1067.48|1050.38|35
1651845690000|2022-05-06 14:01:30|1068.99|1051.89|1069.08|1051.98|1069.57|1052.47|1068.71|1051.61|24
1651845700000|2022-05-06 14:01:40|1069.16|1052.06|1068.09|1050.99|1069.34|1052.24|1068.09|1050.99|25
1651845710000|2022-05-06 14:01:50|1068.07|1050.97|1067.29|1050.19|1068.07|1050.97|1066.89|1049.79|19
1651845720000|2022-05-06 14:02:00|1067.26|1050.16|1066.69|1049.59|1067.26|1050.16|1066.58|1049.48|20
1651845730000|2022-05-06 14:02:10|1066.65|1049.55|1065.37|1048.27|1066.65|1049.55|1065.37|1048.27|17
1651845740000|2022-05-06 14:02:20|1065.33|1048.23|1064.94|1047.84|1065.94|1048.84|1064.94|1047.84|17
1651845750000|2022-05-06 14:02:30|1064.83|1047.73|1063.53|1046.43|1064.83|1047.73|1063.53|1046.43|23
1651845760000|2022-05-06 14:02:40|1063.47|1046.37|1063.89|1046.79|1064.39|1047.29|1063.04|1045.94|17
1651845770000|2022-05-06 14:02:50|1063.87|1046.77|1061.77|1044.67|1063.87|1046.77|1061.77|1044.67|24
1651845780000|2022-05-06 14:03:00|1061.75|1044.65|1060.28|1043.18|1061.88|1044.78|1060.28|1043.18|21
1651845790000|2022-05-06 14:03:10|1060.42|1043.32|1061.34|1044.24|1061.34|1044.24|1060.05|1042.95|22
1651845800000|2022-05-06 14:03:20|1061.32|1044.22|1062.6|1045.5|1062.6|1045.5|1060.96|1043.86|22
1651845810000|2022-05-06 14:03:30|1062.48|1045.38|1064.14|1047.04|1064.35|1047.25|1062.48|1045.38|19
1651845820000|2022-05-06 14:03:40|1063.7|1046.6|1064.8|1047.7|1064.8|1047.7|1063.7|1046.6|20
1651845830000|2022-05-06 14:03:50|1064.83|1047.73|1065.08|1047.98|1066.11|1049.01|1064.83|1047.73|22
1651845840000|2022-05-06 14:04:00|1064.93|1047.83|1065.66|1048.56|1065.66|1048.56|1064.13|1047.03|22
1651845850000|2022-05-06 14:04:10|1065.72|1048.62|1065.21|1048.11|1065.86|1048.76|1065.02|1047.92|19
1651845860000|2022-05-06 14:04:20|1065.22|1048.12|1064.8|1047.7|1065.79|1048.69|1064.58|1047.48|22
1651845870000|2022-05-06 14:04:30|1064.79|1047.69|1064|1046.9|1064.79|1047.69|1063.89|1046.79|22
1651845880000|2022-05-06 14:04:40|1064.05|1046.95|1065.1|1048|1065.25|1048.15|1064.05|1046.95|17
1651845890000|2022-05-06 14:04:50|1065.08|1047.98|1065.04|1047.94|1065.4|1048.3|1064.54|1047.44|13
1651845900000|2022-05-06 14:05:00|1065.06|1047.96|1066.2|1049.1|1066.2|1049.1|1065.06|1047.96|23
1651845910000|2022-05-06 14:05:10|1065.8|1048.7|1068.51|1051.41|1068.51|1051.41|1065.8|1048.7|21
1651845920000|2022-05-06 14:05:20|1068.54|1051.44|1068.63|1051.53|1069.03|1051.93|1067.34|1050.24|21
1651845930000|2022-05-06 14:05:30|1068.91|1051.81|1069.25|1052.15|1069.25|1052.15|1068.53|1051.43|18
1651845940000|2022-05-06 14:05:40|1069.28|1052.18|1069.46|1052.36|1070.58|1053.48|1069.28|1052.18|25
1651845950000|2022-05-06 14:05:50|1069.62|1052.52|1070.05|1052.95|1070.13|1053.03|1069.62|1052.52|12
1651845960000|2022-05-06 14:06:00|1070.07|1052.97|1070.72|1053.62|1070.86|1053.76|1070.07|1052.97|15
1651845970000|2022-05-06 14:06:10|1070.71|1053.61|1070.09|1052.99|1070.89|1053.79|1070.05|1052.95|21
1651845980000|2022-05-06 14:06:20|1070.17|1053.07|1068.56|1051.46|1070.61|1053.51|1068.49|1051.39|30
1651845990000|2022-05-06 14:06:30|1068.59|1051.49|1068.3|1051.2|1068.59|1051.49|1067.89|1050.79|15
1651846000000|2022-05-06 14:06:40|1068.11|1051.01|1069.44|1052.34|1069.44|1052.34|1068.07|1050.97|20
1651846010000|2022-05-06 14:06:50|1069.25|1052.15|1069.09|1051.99|1069.38|1052.28|1069.09|1051.99|7
1651846020000|2022-05-06 14:07:00|1069.19|1052.09|1069.22|1052.12|1069.52|1052.42|1069.06|1051.96|13
1651846030000|2022-05-06 14:07:10|1069.61|1052.51|1070.85|1053.75|1070.85|1053.75|1069.55|1052.45|17
1651846040000|2022-05-06 14:07:20|1070.74|1053.64|1072.23|1055.13|1072.9|1055.8|1070.74|1053.64|20
1651846050000|2022-05-06 14:07:30|1072.47|1055.37|1072.1|1055|1072.93|1055.83|1072.1|1055|18
1651846060000|2022-05-06 14:07:40|1072.05|1054.95|1072.11|1055.01|1072.17|1055.07|1071.35|1054.25|18
1651846070000|2022-05-06 14:07:50|1072.08|1054.98|1071.3|1054.2|1072.35|1055.25|1071.26|1054.16|19
1651846080000|2022-05-06 14:08:00|1071.24|1054.14|1069.83|1052.73|1071.51|1054.41|1069.83|1052.73|24
1651846090000|2022-05-06 14:08:10|1069.81|1052.71|1069.73|1052.63|1069.89|1052.79|1069.61|1052.51|17
1651846100000|2022-05-06 14:08:20|1069.71|1052.61|1068.35|1051.25|1069.79|1052.69|1068.35|1051.25|15
1651846110000|2022-05-06 14:08:30|1068.28|1051.18|1068.03|1050.93|1068.93|1051.83|1067.71|1050.61|17
1651846120000|2022-05-06 14:08:40|1068.15|1051.05|1067.01|1049.91|1068.15|1051.05|1067.01|1049.91|16
1651846130000|2022-05-06 14:08:50|1066.99|1049.89|1066.74|1049.64|1067.34|1050.24|1066.74|1049.64|19
1651846140000|2022-05-06 14:09:00|1066.71|1049.61|1066.25|1049.15|1067.03|1049.93|1065.77|1048.67|18
1651846150000|2022-05-06 14:09:10|1066.37|1049.27|1066.41|1049.31|1066.71|1049.61|1066|1048.9|17
1651846160000|2022-05-06 14:09:20|1066.45|1049.35|1066.01|1048.91|1066.58|1049.48|1066.01|1048.91|22
1651846170000|2022-05-06 14:09:30|1066.02|1048.92|1064.63|1047.53|1066.11|1049.01|1064.61|1047.51|22
1651846180000|2022-05-06 14:09:40|1064.6|1047.5|1065.31|1048.21|1065.42|1048.32|1064.5|1047.4|23
1651846190000|2022-05-06 14:09:50|1065.21|1048.11|1064.45|1047.35|1065.53|1048.43|1064.45|1047.35|13
1651846200000|2022-05-06 14:10:00|1064.43|1047.33|1064.95|1047.85|1065.03|1047.93|1064.15|1047.05|22
1651846210000|2022-05-06 14:10:10|1065.28|1048.18|1064.44|1047.34|1065.28|1048.18|1064.44|1047.34|19
1651846220000|2022-05-06 14:10:20|1064.42|1047.32|1064.16|1047.06|1064.56|1047.46|1064.02|1046.92|20
1651846230000|2022-05-06 14:10:30|1064.14|1047.04|1063.85|1046.75|1064.51|1047.41|1063.81|1046.71|18
1651846240000|2022-05-06 14:10:40|1063.12|1046.02|1062.03|1044.93|1063.13|1046.03|1061.83|1044.73|16
1651846250000|2022-05-06 14:10:50|1062.01|1044.91|1061.74|1044.64|1063|1045.9|1061.74|1044.64|11
1651846260000|2022-05-06 14:11:00|1061.77|1044.67|1062.32|1045.22|1062.33|1045.23|1061.77|1044.67|20
1651846270000|2022-05-06 14:11:10|1062.29|1045.19|1063.35|1046.25|1063.35|1046.25|1062.29|1045.19|20
1651846280000|2022-05-06 14:11:20|1063.33|1046.23|1064.16|1047.06|1064.27|1047.17|1063.33|1046.23|21
1651846290000|2022-05-06 14:11:30|1064.28|1047.18|1066.17|1049.07|1066.85|1049.75|1064.18|1047.08|13
1651846300000|2022-05-06 14:11:40|1066.2|1049.1|1065.7|1048.6|1066.32|1049.22|1065.64|1048.54|13
1651846310000|2022-05-06 14:11:50|1065.77|1048.67|1066.85|1049.75|1067.35|1050.25|1065.77|1048.67|13
1651846320000|2022-05-06 14:12:00|1066.87|1049.77|1067.53|1050.43|1067.7|1050.6|1066.87|1049.77|23
1651846330000|2022-05-06 14:12:10|1067.63|1050.53|1068.45|1051.35|1068.84|1051.74|1067.63|1050.53|15
1651846340000|2022-05-06 14:12:20|1068.42|1051.32|1067.39|1050.29|1068.63|1051.53|1067.37|1050.27|19
1651846350000|2022-05-06 14:12:30|1067.5|1050.4|1067.91|1050.81|1068.03|1050.93|1067.46|1050.36|18
1651846360000|2022-05-06 14:12:40|1067.9|1050.8|1069.04|1051.94|1069.31|1052.21|1067.9|1050.8|16
1651846370000|2022-05-06 14:12:50|1069.03|1051.93|1069.64|1052.54|1069.71|1052.61|1068.3|1051.2|27
1651846380000|2022-05-06 14:13:00|1069.61|1052.51|1069.4|1052.3|1069.61|1052.51|1068.97|1051.87|28
1651846390000|2022-05-06 14:13:10|1069.5|1052.4|1068.81|1051.71|1069.54|1052.44|1068.6|1051.5|26
1651846400000|2022-05-06 14:13:20|1068.82|1051.72|1068.72|1051.62|1068.86|1051.76|1068.35|1051.25|22
1651846410000|2022-05-06 14:13:30|1068.71|1051.61|1068.7|1051.6|1068.74|1051.64|1068.28|1051.18|23
1651846420000|2022-05-06 14:13:40|1068.79|1051.69|1069.52|1052.42|1069.57|1052.47|1068.79|1051.69|31
1651846430000|2022-05-06 14:13:50|1069.59|1052.49|1071.88|1054.78|1071.88|1054.78|1069.59|1052.49|27
1651846440000|2022-05-06 14:14:00|1071.89|1054.79|1072.86|1055.76|1073.53|1056.43|1071.89|1054.79|28
1651846450000|2022-05-06 14:14:10|1072.89|1055.79|1073.32|1056.22|1073.32|1056.22|1072.39|1055.29|26
1651846460000|2022-05-06 14:14:20|1073.37|1056.27|1072.21|1055.11|1073.59|1056.49|1072.21|1055.11|27
1651846470000|2022-05-06 14:14:30|1072.19|1055.09|1071.77|1054.67|1072.19|1055.09|1071.38|1054.28|28
1651846480000|2022-05-06 14:14:40|1071.78|1054.68|1071.33|1054.23|1071.78|1054.68|1071.24|1054.14|21
1651846490000|2022-05-06 14:14:50|1071.52|1054.42|1070.99|1053.89|1071.72|1054.62|1070.99|1053.89|22
1651846500000|2022-05-06 14:15:00|1071.06|1053.96|1071.38|1054.28|1071.63|1054.53|1070.97|1053.87|25
1651846510000|2022-05-06 14:15:10|1071.27|1054.17|1072.59|1055.49|1072.59|1055.49|1071.27|1054.17|23
1651846520000|2022-05-06 14:15:20|1072.61|1055.51|1072.66|1055.56|1072.66|1055.56|1072.3|1055.2|21
1651846530000|2022-05-06 14:15:30|1072.7|1055.6|1073.15|1056.05|1073.62|1056.52|1072.68|1055.58|26
1651846540000|2022-05-06 14:15:40|1073.11|1056.01|1073.3|1056.2|1073.65|1056.55|1072.94|1055.84|26
1651846550000|2022-05-06 14:15:50|1073.06|1055.96|1073.96|1056.86|1073.96|1056.86|1072.97|1055.87|31
1651846560000|2022-05-06 14:16:00|1073.98|1056.88|1075.01|1057.91|1075.02|1057.92|1073.98|1056.88|26
1651846570000|2022-05-06 14:16:10|1074.98|1057.88|1074.85|1057.75|1074.98|1057.88|1074.24|1057.14|30
1651846580000|2022-05-06 14:16:20|1074.83|1057.73|1073.35|1056.25|1075|1057.9|1073.35|1056.25|31
1651846590000|2022-05-06 14:16:30|1073.33|1056.23|1073.16|1056.06|1073.38|1056.28|1072.84|1055.74|26
1651846600000|2022-05-06 14:16:40|1073.18|1056.08|1073.21|1056.11|1073.69|1056.59|1073.06|1055.96|29
1651846610000|2022-05-06 14:16:50|1073.2|1056.1|1072.41|1055.31|1073.56|1056.46|1072.41|1055.31|28
1651846620000|2022-05-06 14:17:00|1072.37|1055.27|1074.01|1056.91|1074.01|1056.91|1072.25|1055.15|33
1651846630000|2022-05-06 14:17:10|1074.02|1056.92|1073.89|1056.79|1074.07|1056.97|1073.51|1056.41|24
1651846640000|2022-05-06 14:17:20|1073.85|1056.75|1074|1056.9|1074.49|1057.39|1073.85|1056.75|23
1651846650000|2022-05-06 14:17:30|1073.99|1056.89|1075|1057.9|1075.29|1058.19|1073.93|1056.83|28
1651846660000|2022-05-06 14:17:40|1075.01|1057.91|1075.67|1058.57|1075.88|1058.78|1075.01|1057.91|27
1651846670000|2022-05-06 14:17:50|1075.69|1058.59|1076.38|1059.28|1076.38|1059.28|1075.58|1058.48|23
1651846680000|2022-05-06 14:18:00|1076.39|1059.29|1076.01|1058.91|1076.39|1059.29|1075.98|1058.88|19
1651846690000|2022-05-06 14:18:10|1075.92|1058.82|1075.6|1058.5|1076.06|1058.96|1075.35|1058.25|17
1651846700000|2022-05-06 14:18:20|1075.62|1058.52|1076.81|1059.71|1076.81|1059.71|1075.62|1058.52|22
1651846710000|2022-05-06 14:18:30|1076.83|1059.73|1077.81|1060.71|1077.81|1060.71|1076.83|1059.73|24
1651846720000|2022-05-06 14:18:40|1077.53|1060.43|1077.81|1060.71|1077.96|1060.86|1077.53|1060.43|20
1651846730000|2022-05-06 14:18:50|1077.87|1060.77|1079.68|1062.58|1079.68|1062.58|1077.87|1060.77|29
1651846740000|2022-05-06 14:19:00|1079.7|1062.6|1079.86|1062.76|1080.95|1063.85|1079.65|1062.55|33
1651846750000|2022-05-06 14:19:10|1079.85|1062.75|1081.31|1064.21|1081.31|1064.21|1079.82|1062.72|31
1651846760000|2022-05-06 14:19:20|1081.37|1064.27|1081.22|1064.12|1081.86|1064.76|1081.12|1064.02|28
1651846770000|2022-05-06 14:19:30|1081.23|1064.13|1081.13|1064.03|1081.61|1064.51|1081.12|1064.02|19
1651846780000|2022-05-06 14:19:40|1081.43|1064.33|1079.6|1062.5|1081.46|1064.36|1079.6|1062.5|28
1651846790000|2022-05-06 14:19:50|1079.58|1062.48|1077.3|1060.2|1079.58|1062.48|1077.27|1060.17|26
1651846800000|2022-05-06 14:20:00|1077.27|1060.17|1077.23|1060.13|1077.53|1060.43|1076.47|1059.37|34
1651846810000|2022-05-06 14:20:10|1077.47|1060.37|1075.89|1058.79|1077.47|1060.37|1075.86|1058.76|34
1651846820000|2022-05-06 14:20:20|1075.9|1058.8|1075.99|1058.89|1076.27|1059.17|1075.27|1058.17|27
1651846830000|2022-05-06 14:20:30|1075.96|1058.86|1076.43|1059.33|1076.43|1059.33|1075.87|1058.77|20
1651846840000|2022-05-06 14:20:40|1076.44|1059.34|1076.07|1058.97|1076.76|1059.66|1076.07|1058.97|26
1651846850000|2022-05-06 14:20:50|1076.14|1059.04|1075.95|1058.85|1076.14|1059.04|1075.73|1058.63|25
1651846860000|2022-05-06 14:21:00|1075.98|1058.88|1074.95|1057.85|1076.17|1059.07|1074.95|1057.85|26
1651846870000|2022-05-06 14:21:10|1074.93|1057.83|1073.87|1056.77|1074.98|1057.88|1073.36|1056.26|28
1651846880000|2022-05-06 14:21:20|1073.85|1056.75|1073.93|1056.83|1074.01|1056.91|1073.32|1056.22|21
1651846890000|2022-05-06 14:21:30|1074|1056.9|1074.62|1057.52|1074.8|1057.7|1074|1056.9|29
1651846900000|2022-05-06 14:21:40|1074.56|1057.46|1074.02|1056.92|1074.56|1057.46|1074.02|1056.92|21
1651846910000|2022-05-06 14:21:50|1074.05|1056.95|1074.01|1056.91|1074.05|1056.95|1073.93|1056.83|9
1651846920000|2022-05-06 14:22:00|1074.03|1056.93|1075.79|1058.69|1075.79|1058.69|1074.03|1056.93|27
1651846930000|2022-05-06 14:22:10|1075.83|1058.73|1076.66|1059.56|1076.75|1059.65|1075.7|1058.6|29
1651846940000|2022-05-06 14:22:20|1076.88|1059.78|1076.72|1059.62|1077.05|1059.95|1076.06|1058.96|30
1651846950000|2022-05-06 14:22:30|1076.71|1059.61|1076.9|1059.8|1077.14|1060.04|1076.64|1059.54|25
1651846960000|2022-05-06 14:22:40|1076.87|1059.77|1077.68|1060.58|1077.99|1060.89|1076.81|1059.71|24
1651846970000|2022-05-06 14:22:50|1077.72|1060.62|1077.55|1060.45|1078.05|1060.95|1077.51|1060.41|27
1651846980000|2022-05-06 14:23:00|1077.6|1060.5|1075.36|1058.26|1077.6|1060.5|1075.24|1058.14|33
1651846990000|2022-05-06 14:23:10|1075.4|1058.3|1075.19|1058.09|1075.4|1058.3|1074.88|1057.78|29
1651847000000|2022-05-06 14:23:20|1075.1|1058|1074.41|1057.31|1075.12|1058.02|1073.79|1056.69|28
1651847010000|2022-05-06 14:23:30|1074.43|1057.33|1075.75|1058.65|1075.83|1058.73|1074.35|1057.25|36
1651847020000|2022-05-06 14:23:40|1075.76|1058.66|1075.02|1057.92|1075.82|1058.72|1074.91|1057.81|30
1651847030000|2022-05-06 14:23:50|1075.03|1057.93|1075.75|1058.65|1075.8|1058.7|1075.03|1057.93|23
1651847040000|2022-05-06 14:24:00|1075.82|1058.72|1076|1058.9|1076.88|1059.78|1075.82|1058.72|35
1651847050000|2022-05-06 14:24:10|1076.02|1058.92|1075.27|1058.17|1076.42|1059.32|1075.27|1058.17|35
1651847060000|2022-05-06 14:24:20|1075.32|1058.22|1075.22|1058.12|1075.82|1058.72|1074.97|1057.87|30
1651847070000|2022-05-06 14:24:30|1075.23|1058.13|1075.71|1058.61|1075.71|1058.61|1075.01|1057.91|32
1651847080000|2022-05-06 14:24:40|1075.75|1058.65|1075.56|1058.46|1075.92|1058.82|1075.21|1058.11|27
1651847090000|2022-05-06 14:24:50|1075.55|1058.45|1075.54|1058.44|1075.73|1058.63|1075.16|1058.06|20
1651847100000|2022-05-06 14:25:00|1075.55|1058.45|1075.31|1058.21|1076.7|1059.6|1075.31|1058.21|28
1651847110000|2022-05-06 14:25:10|1075.3|1058.2|1075.71|1058.61|1075.72|1058.62|1075.3|1058.2|22
1651847120000|2022-05-06 14:25:20|1075.68|1058.58|1076.2|1059.1|1076.36|1059.26|1075.67|1058.57|26
1651847130000|2022-05-06 14:25:30|1076.08|1058.98|1076.55|1059.45|1076.71|1059.61|1076.08|1058.98|23
1651847140000|2022-05-06 14:25:40|1076.56|1059.46|1076.19|1059.09|1076.82|1059.72|1076.19|1059.09|16
1651847150000|2022-05-06 14:25:50|1076.33|1059.23|1076.05|1058.95|1076.57|1059.47|1076.04|1058.94|26
1651847160000|2022-05-06 14:26:00|1075.95|1058.85|1077.28|1060.18|1077.28|1060.18|1075.93|1058.83|23
1651847170000|2022-05-06 14:26:10|1077.31|1060.21|1078.36|1061.26|1078.37|1061.27|1077.31|1060.21|16
1651847180000|2022-05-06 14:26:20|1078.76|1061.66|1078.01|1060.91|1078.76|1061.66|1077.93|1060.83|27
1651847190000|2022-05-06 14:26:30|1077.98|1060.88|1077.25|1060.15|1078.09|1060.99|1077.25|1060.15|29
1651847200000|2022-05-06 14:26:40|1076.97|1059.87|1077.13|1060.03|1077.19|1060.09|1076.93|1059.83|26
1651847210000|2022-05-06 14:26:50|1077.09|1059.99|1076.63|1059.53|1077.09|1059.99|1076.12|1059.02|25
1651847220000|2022-05-06 14:27:00|1076.64|1059.54|1076|1058.9|1076.79|1059.69|1075.97|1058.87|25
1651847230000|2022-05-06 14:27:10|1075.95|1058.85|1075.98|1058.88|1076.21|1059.11|1075.35|1058.25|30
1651847240000|2022-05-06 14:27:20|1076|1058.9|1075.68|1058.58|1076.16|1059.06|1075.58|1058.48|19
1651847250000|2022-05-06 14:27:30|1075.69|1058.59|1074.98|1057.88|1075.74|1058.64|1074.97|1057.87|27
1651847260000|2022-05-06 14:27:40|1074.96|1057.86|1073.56|1056.46|1074.96|1057.86|1073.5|1056.4|21
1651847270000|2022-05-06 14:27:50|1073.72|1056.62|1074.1|1057|1074.87|1057.77|1073.72|1056.62|28
1651847280000|2022-05-06 14:28:00|1074.09|1056.99|1072.58|1055.48|1074.09|1056.99|1072.08|1054.98|37
1651847290000|2022-05-06 14:28:10|1072.56|1055.46|1073.24|1056.14|1073.78|1056.68|1072.45|1055.35|35
1651847300000|2022-05-06 14:28:20|1073.22|1056.12|1073.33|1056.23|1073.71|1056.61|1072.85|1055.75|26
1651847310000|2022-05-06 14:28:30|1073.32|1056.22|1073.01|1055.91|1073.37|1056.27|1073.01|1055.91|21
1651847320000|2022-05-06 14:28:40|1072.98|1055.88|1072.01|1054.91|1072.98|1055.88|1072.01|1054.91|21
1651847330000|2022-05-06 14:28:50|1072.02|1054.92|1071.13|1054.03|1072.02|1054.92|1071.13|1054.03|20
1651847340000|2022-05-06 14:29:00|1071.05|1053.95|1070.39|1053.29|1071.34|1054.24|1070.39|1053.29|30
1651847350000|2022-05-06 14:29:10|1070.41|1053.31|1071.11|1054.01|1071.11|1054.01|1070.08|1052.98|26
1651847360000|2022-05-06 14:29:20|1070.98|1053.88|1070.88|1053.78|1071.52|1054.42|1070.6|1053.5|24
1651847370000|2022-05-06 14:29:30|1070.91|1053.81|1070.01|1052.91|1071.48|1054.38|1070|1052.9|25
1651847380000|2022-05-06 14:29:40|1070.02|1052.92|1069.86|1052.76|1070.1|1053|1069.36|1052.26|28
1651847390000|2022-05-06 14:29:50|1069.85|1052.75|1068.87|1051.77|1069.85|1052.75|1068.78|1051.68|27
1651847400000|2022-05-06 14:30:00|1068.59|1051.49|1070.07|1052.97|1070.15|1053.05|1068.17|1051.07|35
1651847410000|2022-05-06 14:30:10|1070.09|1052.99|1068.98|1051.88|1070.17|1053.07|1068.98|1051.88|30
1651847420000|2022-05-06 14:30:20|1068.99|1051.89|1068.49|1051.39|1068.99|1051.89|1068.29|1051.19|26
1651847430000|2022-05-06 14:30:30|1068.48|1051.38|1068.71|1051.61|1068.85|1051.75|1068.24|1051.14|33
1651847440000|2022-05-06 14:30:40|1068.54|1051.44|1068.52|1051.42|1068.54|1051.44|1068.09|1050.99|31
1651847450000|2022-05-06 14:30:50|1068.46|1051.36|1068.51|1051.41|1068.51|1051.41|1068.17|1051.07|22
1651847460000|2022-05-06 14:31:00|1068.46|1051.36|1068.1|1051|1068.78|1051.68|1067.98|1050.88|23
1651847470000|2022-05-06 14:31:10|1068.27|1051.17|1069.32|1052.22|1069.32|1052.22|1068.21|1051.11|27
1651847480000|2022-05-06 14:31:20|1069.29|1052.19|1069.48|1052.38|1069.65|1052.55|1069.05|1051.95|25
1651847490000|2022-05-06 14:31:30|1069.68|1052.58|1069.86|1052.76|1070.02|1052.92|1069.68|1052.58|19
1651847500000|2022-05-06 14:31:40|1069.87|1052.77|1071.52|1054.42|1071.52|1054.42|1069.82|1052.72|24
1651847510000|2022-05-06 14:31:50|1071.55|1054.45|1072.8|1055.7|1073.56|1056.46|1071.55|1054.45|27
1651847520000|2022-05-06 14:32:00|1072.81|1055.71|1073.36|1056.26|1073.36|1056.26|1072.51|1055.41|31
1651847530000|2022-05-06 14:32:10|1073.38|1056.28|1073.28|1056.18|1073.9|1056.8|1073.28|1056.18|21
1651847540000|2022-05-06 14:32:20|1073.41|1056.31|1073.08|1055.98|1074.26|1057.16|1072.89|1055.79|31
1651847550000|2022-05-06 14:32:30|1072.99|1055.89|1072.26|1055.16|1073.03|1055.93|1072.26|1055.16|33
1651847560000|2022-05-06 14:32:40|1072.2|1055.1|1072.41|1055.31|1072.6|1055.5|1072.02|1054.92|26
1651847570000|2022-05-06 14:32:50|1072.21|1055.11|1070.97|1053.87|1072.21|1055.11|1070.97|1053.87|25
1651847580000|2022-05-06 14:33:00|1070.84|1053.74|1070.59|1053.49|1071.04|1053.94|1070.4|1053.3|31
1651847590000|2022-05-06 14:33:10|1070.58|1053.48|1069.93|1052.83|1070.58|1053.48|1069.93|1052.83|29
1651847600000|2022-05-06 14:33:20|1069.94|1052.84|1069.37|1052.27|1069.94|1052.84|1069.37|1052.27|22
1651847610000|2022-05-06 14:33:30|1069.36|1052.26|1067.79|1050.69|1069.42|1052.32|1067.79|1050.69|19
1651847620000|2022-05-06 14:33:40|1067.78|1050.68|1066.42|1049.32|1067.84|1050.74|1066.42|1049.32|35
1651847630000|2022-05-06 14:33:50|1066.52|1049.42|1066.69|1049.59|1066.69|1049.59|1066.2|1049.1|22
1651847640000|2022-05-06 14:34:00|1066.5|1049.4|1066.05|1048.95|1066.5|1049.4|1065.84|1048.74|27
1651847650000|2022-05-06 14:34:10|1066.07|1048.97|1066.54|1049.44|1066.54|1049.44|1065.7|1048.6|21
1651847660000|2022-05-06 14:34:20|1066.34|1049.24|1066.04|1048.94|1066.34|1049.24|1065.77|1048.67|29
1651847670000|2022-05-06 14:34:30|1066.02|1048.92|1065.89|1048.79|1066.07|1048.97|1065.63|1048.53|28
1651847680000|2022-05-06 14:34:40|1065.88|1048.78|1066.55|1049.45|1066.65|1049.55|1065.88|1048.78|19
1651847690000|2022-05-06 14:34:50|1066.54|1049.44|1067.02|1049.92|1067.07|1049.97|1066.03|1048.93|24
1651847700000|2022-05-06 14:35:00|1066.97|1049.87|1067.96|1050.86|1068.01|1050.91|1066.97|1049.87|22
1651847710000|2022-05-06 14:35:10|1067.95|1050.85|1065.21|1048.11|1067.95|1050.85|1065.21|1048.11|37
1651847720000|2022-05-06 14:35:20|1065.23|1048.13|1066.36|1049.26|1066.52|1049.42|1065.23|1048.13|37
1651847730000|2022-05-06 14:35:30|1066.42|1049.32|1067.21|1050.11|1067.23|1050.13|1066.41|1049.31|28
1651847740000|2022-05-06 14:35:40|1067.22|1050.12|1066.39|1049.29|1067.23|1050.13|1066.01|1048.91|30
1651847750000|2022-05-06 14:35:50|1066.38|1049.28|1067.1|1050|1067.1|1050|1066.38|1049.28|23
1651847760000|2022-05-06 14:36:00|1067.09|1049.99|1068.65|1051.55|1068.65|1051.55|1067.09|1049.99|20
1651847770000|2022-05-06 14:36:10|1068.67|1051.57|1068.81|1051.71|1068.81|1051.71|1068.16|1051.06|21
1651847780000|2022-05-06 14:36:20|1068.61|1051.51|1068.41|1051.31|1068.86|1051.76|1068.4|1051.3|26
1651847790000|2022-05-06 14:36:30|1068.42|1051.32|1067.69|1050.59|1068.46|1051.36|1067.69|1050.59|30
1651847800000|2022-05-06 14:36:40|1067.67|1050.57|1067.76|1050.66|1067.92|1050.82|1067.55|1050.45|30
1651847810000|2022-05-06 14:36:50|1067.68|1050.58|1066.83|1049.73|1067.82|1050.72|1066.83|1049.73|24
1651847820000|2022-05-06 14:37:00|1066.8|1049.7|1066.24|1049.14|1066.8|1049.7|1066.23|1049.13|15
1651847830000|2022-05-06 14:37:10|1066.27|1049.17|1065.54|1048.44|1066.27|1049.17|1065.52|1048.42|26
1651847840000|2022-05-06 14:37:20|1065.73|1048.63|1066.03|1048.93|1066.43|1049.33|1065.53|1048.43|17
1651847850000|2022-05-06 14:37:30|1065.95|1048.85|1065.92|1048.82|1066.12|1049.02|1065.68|1048.58|25
1651847860000|2022-05-06 14:37:40|1065.93|1048.83|1065.66|1048.56|1065.94|1048.84|1065.09|1047.99|21
1651847870000|2022-05-06 14:37:50|1065.68|1048.58|1065.64|1048.54|1065.83|1048.73|1065.63|1048.53|14
1651847880000|2022-05-06 14:38:00|1065.49|1048.39|1064.78|1047.68|1065.49|1048.39|1064.78|1047.68|24
1651847890000|2022-05-06 14:38:10|1064.84|1047.74|1064.93|1047.83|1065.03|1047.93|1064.83|1047.73|24
1651847900000|2022-05-06 14:38:20|1065.11|1048.01|1065.31|1048.21|1065.39|1048.29|1064.87|1047.77|27
1651847910000|2022-05-06 14:38:30|1065.3|1048.2|1067.17|1050.07|1067.17|1050.07|1065.3|1048.2|27
1651847920000|2022-05-06 14:38:40|1067.26|1050.16|1066.97|1049.87|1067.75|1050.65|1066.97|1049.87|25
1651847930000|2022-05-06 14:38:50|1067.04|1049.94|1066.87|1049.77|1067.04|1049.94|1066.49|1049.39|20
1651847940000|2022-05-06 14:39:00|1067.1|1050|1067.2|1050.1|1067.28|1050.18|1066.84|1049.74|17
1651847950000|2022-05-06 14:39:10|1067.18|1050.08|1068.29|1051.19|1068.29|1051.19|1066.89|1049.79|14
1651847960000|2022-05-06 14:39:20|1067.61|1050.51|1069.02|1051.92|1069.3|1052.2|1067.61|1050.51|27
1651847970000|2022-05-06 14:39:30|1069|1051.9|1068.03|1050.93|1069.22|1052.12|1068.03|1050.93|34
1651847980000|2022-05-06 14:39:40|1068.07|1050.97|1068.44|1051.34|1068.55|1051.45|1068.01|1050.91|25
1651847990000|2022-05-06 14:39:50|1068.42|1051.32|1068.53|1051.43|1068.55|1051.45|1068.35|1051.25|15
1651848000000|2022-05-06 14:40:00|1068.54|1051.44|1068.81|1051.71|1068.88|1051.78|1068.52|1051.42|25
1651848010000|2022-05-06 14:40:10|1068.71|1051.61|1070.04|1052.94|1070.04|1052.94|1068.18|1051.08|21
1651848020000|2022-05-06 14:40:20|1069.67|1052.57|1071.83|1054.73|1071.83|1054.73|1069.67|1052.57|33
1651848030000|2022-05-06 14:40:30|1071.79|1054.69|1071.4|1054.3|1073.04|1055.94|1071.4|1054.3|32
1651848040000|2022-05-06 14:40:40|1071.5|1054.4|1072.26|1055.16|1072.29|1055.19|1071.18|1054.08|30
1651848050000|2022-05-06 14:40:50|1072.25|1055.15|1073.66|1056.56|1073.66|1056.56|1072.25|1055.15|22
1651848060000|2022-05-06 14:41:00|1073.68|1056.58|1073.33|1056.23|1074.25|1057.15|1073.33|1056.23|38
1651848070000|2022-05-06 14:41:10|1073.36|1056.26|1072.75|1055.65|1073.36|1056.26|1072.75|1055.65|13
1651848080000|2022-05-06 14:41:20|1072.78|1055.68|1072.9|1055.8|1072.9|1055.8|1072.44|1055.34|21
1651848090000|2022-05-06 14:41:30|1073.04|1055.94|1074.38|1057.28|1074.38|1057.28|1073.04|1055.94|29
1651848100000|2022-05-06 14:41:40|1074.28|1057.18|1073.74|1056.64|1074.38|1057.28|1073.49|1056.39|26
1651848110000|2022-05-06 14:41:50|1073.75|1056.65|1073.61|1056.51|1073.75|1056.65|1073.09|1055.99|20
1651848120000|2022-05-06 14:42:00|1073.68|1056.58|1073.22|1056.12|1073.88|1056.78|1073.1|1056|25
1651848130000|2022-05-06 14:42:10|1073.07|1055.97|1073.06|1055.96|1073.65|1056.55|1073.06|1055.96|18
1651848140000|2022-05-06 14:42:20|1073.08|1055.98|1072|1054.9|1073.1|1056|1072|1054.9|24
1651848150000|2022-05-06 14:42:30|1071.99|1054.89|1071.74|1054.64|1072.03|1054.93|1071.18|1054.08|26
1651848160000|2022-05-06 14:42:40|1071.68|1054.58|1071.99|1054.89|1071.99|1054.89|1071.14|1054.04|21
1651848170000|2022-05-06 14:42:50|1072.4|1055.3|1072.13|1055.03|1072.44|1055.34|1072.1|1055|12
1651848180000|2022-05-06 14:43:00|1072.16|1055.06|1072.65|1055.55|1072.96|1055.86|1072.16|1055.06|31
1651848190000|2022-05-06 14:43:10|1072.64|1055.54|1073.06|1055.96|1073.06|1055.96|1072.09|1054.99|31
1651848200000|2022-05-06 14:43:20|1073.33|1056.23|1072.91|1055.81|1073.47|1056.37|1072.91|1055.81|22
1651848210000|2022-05-06 14:43:30|1072.9|1055.8|1074.63|1057.53|1074.63|1057.53|1072.9|1055.8|24
1651848220000|2022-05-06 14:43:40|1074.69|1057.59|1074.87|1057.77|1075.1|1058|1074.58|1057.48|27
1651848230000|2022-05-06 14:43:50|1074.85|1057.75|1074.85|1057.75|1074.87|1057.77|1074.51|1057.41|23
1651848240000|2022-05-06 14:44:00|1074.51|1057.41|1074.55|1057.45|1074.58|1057.48|1074.09|1056.99|28
1651848250000|2022-05-06 14:44:10|1074.5|1057.4|1074.67|1057.57|1075.06|1057.96|1074.47|1057.37|21
1651848260000|2022-05-06 14:44:20|1074.63|1057.53|1074.03|1056.93|1074.69|1057.59|1073.94|1056.84|27
1651848270000|2022-05-06 14:44:30|1074.27|1057.17|1074.54|1057.44|1074.61|1057.51|1074.22|1057.12|26
1651848280000|2022-05-06 14:44:40|1074.55|1057.45|1073.91|1056.81|1074.55|1057.45|1073.6|1056.5|28
1651848290000|2022-05-06 14:44:50|1073.92|1056.82|1073.88|1056.78|1074.13|1057.03|1073.84|1056.74|22
1651848300000|2022-05-06 14:45:00|1073.84|1056.74|1073.12|1056.02|1073.84|1056.74|1072.98|1055.88|18
1651848310000|2022-05-06 14:45:10|1073.16|1056.06|1075.41|1058.31|1075.41|1058.31|1072.92|1055.82|31
1651848320000|2022-05-06 14:45:20|1075.39|1058.29|1076.7|1059.6|1077.49|1060.39|1075.32|1058.22|32
1651848330000|2022-05-06 14:45:30|1076.72|1059.62|1076.78|1059.68|1077.04|1059.94|1076.35|1059.25|26
1651848340000|2022-05-06 14:45:40|1076.83|1059.73|1078.34|1061.24|1078.75|1061.65|1076.83|1059.73|34
1651848350000|2022-05-06 14:45:50|1078.58|1061.48|1078.8|1061.7|1078.94|1061.84|1078.44|1061.34|26
1651848360000|2022-05-06 14:46:00|1078.83|1061.73|1078.41|1061.31|1078.9|1061.8|1078.39|1061.29|29
1651848370000|2022-05-06 14:46:10|1078.36|1061.26|1078.1|1061|1078.36|1061.26|1078.08|1060.98|12
1651848380000|2022-05-06 14:46:20|1078.15|1061.05|1079.01|1061.91|1079.46|1062.36|1078.1|1061|26
1651848390000|2022-05-06 14:46:30|1079|1061.9|1078.87|1061.77|1079.07|1061.97|1078.77|1061.67|21
1651848400000|2022-05-06 14:46:40|1078.89|1061.79|1080.85|1063.75|1082.22|1065.12|1078.89|1061.79|37
1651848410000|2022-05-06 14:46:50|1080.87|1063.77|1080.69|1063.59|1081.82|1064.72|1080.69|1063.59|30
1651848420000|2022-05-06 14:47:00|1080.78|1063.68|1080.57|1063.47|1081.3|1064.2|1080.57|1063.47|25
1651848430000|2022-05-06 14:47:10|1080.45|1063.35|1081.4|1064.3|1081.4|1064.3|1080|1062.9|28
1651848440000|2022-05-06 14:47:20|1081.44|1064.34|1082.12|1065.02|1082.14|1065.04|1081.29|1064.19|27
1651848450000|2022-05-06 14:47:30|1082.33|1065.23|1081.24|1064.14|1082.41|1065.31|1081.24|1064.14|22
1651848460000|2022-05-06 14:47:40|1081.36|1064.26|1081.16|1064.06|1081.73|1064.63|1081.14|1064.04|22
1651848470000|2022-05-06 14:47:50|1081.15|1064.05|1080.93|1063.83|1081.15|1064.05|1080.81|1063.71|21
1651848480000|2022-05-06 14:48:00|1080.98|1063.88|1079.68|1062.58|1081.02|1063.92|1079.68|1062.58|29
1651848490000|2022-05-06 14:48:10|1079.65|1062.55|1079.66|1062.56|1079.9|1062.8|1079.04|1061.94|27
1651848500000|2022-05-06 14:48:20|1079.62|1062.52|1080.41|1063.31|1080.75|1063.65|1079.62|1062.52|26
1651848510000|2022-05-06 14:48:30|1080.39|1063.29|1080.37|1063.27|1080.74|1063.64|1079.94|1062.84|27
1651848520000|2022-05-06 14:48:40|1080.46|1063.36|1079.94|1062.84|1080.46|1063.36|1079.94|1062.84|20
1651848530000|2022-05-06 14:48:50|1079.86|1062.76|1079.27|1062.17|1080.25|1063.15|1079.27|1062.17|24
1651848540000|2022-05-06 14:49:00|1079.23|1062.13|1078.95|1061.85|1079.23|1062.13|1078.85|1061.75|14
1651848550000|2022-05-06 14:49:10|1078.98|1061.88|1079.04|1061.94|1079.13|1062.03|1078.98|1061.88|17
1651848560000|2022-05-06 14:49:20|1079|1061.9|1079.01|1061.91|1079.11|1062.01|1078.96|1061.86|16
1651848570000|2022-05-06 14:49:30|1079|1061.9|1080.08|1062.98|1080.17|1063.07|1079|1061.9|21
1651848580000|2022-05-06 14:49:40|1080.09|1062.99|1080.71|1063.61|1080.78|1063.68|1080.07|1062.97|34
1651848590000|2022-05-06 14:49:50|1080.73|1063.63|1080.3|1063.2|1080.78|1063.68|1080.08|1062.98|20
1651848600000|2022-05-06 14:50:00|1080.19|1063.09|1081.96|1064.86|1081.96|1064.86|1080.19|1063.09|33
1651848610000|2022-05-06 14:50:10|1082|1064.9|1081.5|1064.4|1082.56|1065.46|1081.5|1064.4|26
1651848620000|2022-05-06 14:50:20|1081.49|1064.39|1081.41|1064.31|1082.08|1064.98|1081.18|1064.08|30
1651848630000|2022-05-06 14:50:30|1081.51|1064.41|1080.24|1063.14|1081.63|1064.53|1080.15|1063.05|32
1651848640000|2022-05-06 14:50:40|1080.25|1063.15|1080.12|1063.02|1080.3|1063.2|1080.12|1063.02|15
1651848650000|2022-05-06 14:50:50|1080.11|1063.01|1079.91|1062.81|1080.11|1063.01|1079.35|1062.25|28
1651848660000|2022-05-06 14:51:00|1080.08|1062.98|1079.54|1062.44|1080.57|1063.47|1079.54|1062.44|27
1651848670000|2022-05-06 14:51:10|1079.6|1062.5|1079.01|1061.91|1079.6|1062.5|1078.79|1061.69|31
1651848680000|2022-05-06 14:51:20|1079.02|1061.92|1079.58|1062.48|1079.58|1062.48|1078.89|1061.79|24
1651848690000|2022-05-06 14:51:30|1079.57|1062.47|1079.45|1062.35|1079.76|1062.66|1079.41|1062.31|23
1651848700000|2022-05-06 14:51:40|1079.43|1062.33|1079.43|1062.33|1079.73|1062.63|1079.22|1062.12|31
1651848710000|2022-05-06 14:51:50|1079.5|1062.4|1079.02|1061.92|1079.62|1062.52|1079|1061.9|22
1651848720000|2022-05-06 14:52:00|1079.13|1062.03|1078.68|1061.58|1079.22|1062.12|1078.68|1061.58|29
1651848730000|2022-05-06 14:52:10|1078.7|1061.6|1079.41|1062.31|1079.42|1062.32|1078.7|1061.6|23
1651848740000|2022-05-06 14:52:20|1079.11|1062.01|1078.99|1061.89|1079.14|1062.04|1078.82|1061.72|16
1651848750000|2022-05-06 14:52:30|1078.98|1061.88|1078.02|1060.92|1078.98|1061.88|1078|1060.9|22
1651848760000|2022-05-06 14:52:40|1078.01|1060.91|1078.02|1060.92|1078.1|1061|1077.99|1060.89|10
1651848770000|2022-05-06 14:52:50|1077.94|1060.84|1077.78|1060.68|1078.03|1060.93|1077.48|1060.38|25
1651848780000|2022-05-06 14:53:00|1077.76|1060.66|1078.06|1060.96|1078.06|1060.96|1077.52|1060.42|17
1651848790000|2022-05-06 14:53:10|1078.02|1060.92|1078.48|1061.38|1078.6|1061.5|1078.01|1060.91|21
1651848800000|2022-05-06 14:53:20|1078.46|1061.36|1078.35|1061.25|1078.75|1061.65|1078.35|1061.25|15
1651848810000|2022-05-06 14:53:30|1078.37|1061.27|1079.46|1062.36|1079.46|1062.36|1078.37|1061.27|21
1651848820000|2022-05-06 14:53:40|1079.47|1062.37|1079.76|1062.66|1079.98|1062.88|1079.45|1062.35|22
1651848830000|2022-05-06 14:53:50|1079.78|1062.68|1079.43|1062.33|1079.78|1062.68|1078.95|1061.85|25
1651848840000|2022-05-06 14:54:00|1079.57|1062.47|1080.26|1063.16|1080.28|1063.18|1079.55|1062.45|27
1651848850000|2022-05-06 14:54:10|1080.25|1063.15|1080.91|1063.81|1081.55|1064.45|1080.17|1063.07|32
1651848860000|2022-05-06 14:54:20|1080.98|1063.88|1080.05|1062.95|1080.99|1063.89|1080.01|1062.91|26
1651848870000|2022-05-06 14:54:30|1080.04|1062.94|1079.85|1062.75|1080.05|1062.95|1079.64|1062.54|26
1651848880000|2022-05-06 14:54:40|1079.87|1062.77|1081.19|1064.09|1081.64|1064.54|1079.86|1062.76|28
1651848890000|2022-05-06 14:54:50|1081.2|1064.1|1081.31|1064.21|1081.77|1064.67|1081.03|1063.93|19
1651848900000|2022-05-06 14:55:00|1081.37|1064.27|1081.24|1064.14|1081.94|1064.84|1081.24|1064.14|30
1651848910000|2022-05-06 14:55:10|1081.22|1064.12|1080.89|1063.79|1081.22|1064.12|1080.43|1063.33|22
1651848920000|2022-05-06 14:55:20|1080.86|1063.76|1081.13|1064.03|1081.13|1064.03|1080.86|1063.76|22
1651848930000|2022-05-06 14:55:30|1081.12|1064.02|1080.75|1063.65|1081.12|1064.02|1080.45|1063.35|31
1651848940000|2022-05-06 14:55:40|1080.85|1063.75|1080.86|1063.76|1080.98|1063.88|1080.3|1063.2|28
1651848950000|2022-05-06 14:55:50|1080.91|1063.81|1081.64|1064.54|1081.69|1064.59|1080.91|1063.81|26
1651848960000|2022-05-06 14:56:00|1081.5|1064.4|1081.9|1064.8|1081.9|1064.8|1081.14|1064.04|34
1651848970000|2022-05-06 14:56:10|1082.01|1064.91|1081.83|1064.73|1082.21|1065.11|1081.62|1064.52|28
1651848980000|2022-05-06 14:56:20|1082.41|1065.31|1082.55|1065.45|1082.71|1065.61|1081.82|1064.72|23
1651848990000|2022-05-06 14:56:30|1082.53|1065.43|1082.12|1065.02|1082.8|1065.7|1081.92|1064.82|24
1651849000000|2022-05-06 14:56:40|1082.15|1065.05|1081.96|1064.86|1082.2|1065.1|1081.8|1064.7|30
1651849010000|2022-05-06 14:56:50|1081.95|1064.85|1081.35|1064.25|1082|1064.9|1081.07|1063.97|34
1651849020000|2022-05-06 14:57:00|1081.38|1064.28|1082.16|1065.06|1082.16|1065.06|1081.08|1063.98|32
1651849030000|2022-05-06 14:57:10|1082.21|1065.11|1081.92|1064.82|1082.43|1065.33|1081.86|1064.76|34
1651849040000|2022-05-06 14:57:20|1081.93|1064.83|1082.65|1065.55|1082.72|1065.62|1081.93|1064.83|25
1651849050000|2022-05-06 14:57:30|1082.58|1065.48|1083.09|1065.99|1083.63|1066.53|1082.58|1065.48|22
1651849060000|2022-05-06 14:57:40|1083.13|1066.03|1084.18|1067.08|1084.18|1067.08|1083.1|1066|22
1651849070000|2022-05-06 14:57:50|1084.19|1067.09|1084|1066.9|1084.29|1067.19|1083.99|1066.89|24
1651849080000|2022-05-06 14:58:00|1084.07|1066.97|1083.93|1066.83|1084.31|1067.21|1083.87|1066.77|23
1651849090000|2022-05-06 14:58:10|1083.94|1066.84|1083.6|1066.5|1084.02|1066.92|1083.24|1066.14|25
1651849100000|2022-05-06 14:58:20|1083.41|1066.31|1083.86|1066.76|1083.87|1066.77|1083.01|1065.91|26
1651849110000|2022-05-06 14:58:30|1083.85|1066.75|1083.99|1066.89|1084.03|1066.93|1083.43|1066.33|22
1651849120000|2022-05-06 14:58:40|1084|1066.9|1084.2|1067.1|1084.32|1067.22|1083.78|1066.68|24
1651849130000|2022-05-06 14:58:50|1084.32|1067.22|1084.13|1067.03|1084.32|1067.22|1083.93|1066.83|25
1651849140000|2022-05-06 14:59:00|1084.1|1067|1084.51|1067.41|1084.6|1067.5|1084.07|1066.97|27
1651849150000|2022-05-06 14:59:10|1084.48|1067.38|1084.47|1067.37|1085.37|1068.27|1084.43|1067.33|29
1651849160000|2022-05-06 14:59:20|1084.46|1067.36|1084.14|1067.04|1084.83|1067.73|1084.11|1067.01|30
1651849170000|2022-05-06 14:59:30|1084.15|1067.05|1082.99|1065.89|1084.15|1067.05|1082.99|1065.89|23
1651849180000|2022-05-06 14:59:40|1083|1065.9|1082.4|1065.3|1083.35|1066.25|1082.4|1065.3|25
1651849190000|2022-05-06 14:59:50|1082.37|1065.27|1082.16|1065.06|1082.82|1065.72|1082.11|1065.01|16
1651849200000|2022-05-06 15:00:00|1082.11|1065.01|1082.22|1065.12|1082.48|1065.38|1081.75|1064.65|30
1651849210000|2022-05-06 15:00:10|1082.24|1065.14|1082.31|1065.21|1083.38|1066.28|1082.23|1065.13|30
1651849220000|2022-05-06 15:00:20|1082.28|1065.18|1082.11|1065.01|1082.3|1065.2|1082.08|1064.98|19
1651849230000|2022-05-06 15:00:30|1082.13|1065.03|1082.93|1065.83|1082.93|1065.83|1082.13|1065.03|20
1651849240000|2022-05-06 15:00:40|1082.94|1065.84|1082.93|1065.83|1083.49|1066.39|1082.83|1065.73|26
1651849250000|2022-05-06 15:00:50|1082.99|1065.89|1083.28|1066.18|1083.6|1066.5|1082.99|1065.89|24
1651849260000|2022-05-06 15:01:00|1083.29|1066.19|1082.97|1065.87|1083.82|1066.72|1082.97|1065.87|22
1651849270000|2022-05-06 15:01:10|1082.96|1065.86|1085.15|1068.05|1085.2|1068.1|1082.92|1065.82|32
1651849280000|2022-05-06 15:01:20|1085.16|1068.06|1085.55|1068.45|1085.6|1068.5|1085.16|1068.06|20
1651849290000|2022-05-06 15:01:30|1085.57|1068.47|1085.18|1068.08|1085.76|1068.66|1085.17|1068.07|25
1651849300000|2022-05-06 15:01:40|1085.14|1068.04|1084.01|1066.91|1085.14|1068.04|1084.01|1066.91|24
1651849310000|2022-05-06 15:01:50|1084.02|1066.92|1083.31|1066.21|1084.14|1067.04|1083.12|1066.02|24
1651849320000|2022-05-06 15:02:00|1083.08|1065.98|1081.99|1064.89|1083.08|1065.98|1081.72|1064.62|31
1651849330000|2022-05-06 15:02:10|1081.98|1064.88|1082.64|1065.54|1082.95|1065.85|1081.94|1064.84|20
1651849340000|2022-05-06 15:02:20|1082.97|1065.87|1082.64|1065.54|1083.44|1066.34|1082.26|1065.16|32
1651849350000|2022-05-06 15:02:30|1082.67|1065.57|1082.06|1064.96|1082.91|1065.81|1082.06|1064.96|26
1651849360000|2022-05-06 15:02:40|1082.59|1065.49|1082.27|1065.17|1082.9|1065.8|1082.27|1065.17|22
1651849370000|2022-05-06 15:02:50|1082.28|1065.18|1081.97|1064.87|1082.31|1065.21|1081.96|1064.86|19
1651849380000|2022-05-06 15:03:00|1081.99|1064.89|1081.99|1064.89|1082.24|1065.14|1081.95|1064.85|22
1651849390000|2022-05-06 15:03:10|1082.01|1064.91|1081.06|1063.96|1082.09|1064.99|1081.05|1063.95|26
1651849400000|2022-05-06 15:03:20|1080.85|1063.75|1080.83|1063.73|1081.13|1064.03|1080.6|1063.5|20
1651849410000|2022-05-06 15:03:30|1080.85|1063.75|1081.14|1064.04|1081.62|1064.52|1080.85|1063.75|25
1651849420000|2022-05-06 15:03:40|1081.13|1064.03|1080.89|1063.79|1081.14|1064.04|1080.52|1063.42|33
1651849430000|2022-05-06 15:03:50|1080.99|1063.89|1080.39|1063.29|1081.07|1063.97|1080.37|1063.27|22
1651849440000|2022-05-06 15:04:00|1080.41|1063.31|1080.78|1063.68|1080.91|1063.81|1080.37|1063.27|24
1651849450000|2022-05-06 15:04:10|1080.72|1063.62|1081.45|1064.35|1081.52|1064.42|1080.71|1063.61|22
1651849460000|2022-05-06 15:04:20|1081.44|1064.34|1081.65|1064.55|1081.69|1064.59|1081.38|1064.28|25
1651849470000|2022-05-06 15:04:30|1081.5|1064.4|1081.51|1064.41|1081.86|1064.76|1081.4|1064.3|22
1651849480000|2022-05-06 15:04:40|1081.53|1064.43|1082.05|1064.95|1082.3|1065.2|1081.53|1064.43|21
1651849490000|2022-05-06 15:04:50|1082.17|1065.07|1081.98|1064.88|1082.19|1065.09|1081.98|1064.88|12
1651849500000|2022-05-06 15:05:00|1081.95|1064.85|1081.96|1064.86|1082.06|1064.96|1081.58|1064.48|25
1651849510000|2022-05-06 15:05:10|1081.97|1064.87|1082.38|1065.28|1082.38|1065.28|1081.56|1064.46|23
1651849520000|2022-05-06 15:05:20|1082.39|1065.29|1082.07|1064.97|1082.41|1065.31|1081.89|1064.79|18
1651849530000|2022-05-06 15:05:30|1082.08|1064.98|1082.89|1065.79|1082.97|1065.87|1082.08|1064.98|22
1651849540000|2022-05-06 15:05:40|1082.9|1065.8|1083.94|1066.84|1084.16|1067.06|1082.84|1065.74|28
1651849550000|2022-05-06 15:05:50|1083.96|1066.86|1083.94|1066.84|1084.43|1067.33|1083.88|1066.78|23
1651849560000|2022-05-06 15:06:00|1083.95|1066.85|1083.88|1066.78|1083.96|1066.86|1083.15|1066.05|29
1651849570000|2022-05-06 15:06:10|1083.85|1066.75|1083.63|1066.53|1083.85|1066.75|1083.22|1066.12|22
1651849580000|2022-05-06 15:06:20|1083.72|1066.62|1083.48|1066.38|1083.79|1066.69|1083.44|1066.34|16
1651849590000|2022-05-06 15:06:30|1083.68|1066.58|1083.93|1066.83|1083.96|1066.86|1083.51|1066.41|20
1651849600000|2022-05-06 15:06:40|1083.94|1066.84|1085.04|1067.94|1085.04|1067.94|1083.94|1066.84|17
1651849610000|2022-05-06 15:06:50|1085.06|1067.96|1085.75|1068.65|1085.76|1068.66|1085.06|1067.96|18
1651849620000|2022-05-06 15:07:00|1085.93|1068.83|1085.36|1068.26|1085.94|1068.84|1085.31|1068.21|24
1651849630000|2022-05-06 15:07:10|1085.35|1068.25|1084.07|1066.97|1085.35|1068.25|1084.06|1066.96|26
1651849640000|2022-05-06 15:07:20|1084.06|1066.96|1084.2|1067.1|1084.71|1067.61|1084.03|1066.93|26
1651849650000|2022-05-06 15:07:30|1084.3|1067.2|1085.36|1068.26|1085.36|1068.26|1084.13|1067.03|28
1651849660000|2022-05-06 15:07:40|1085.37|1068.27|1085.09|1067.99|1085.39|1068.29|1084.98|1067.88|16
1651849670000|2022-05-06 15:07:50|1085.07|1067.97|1083.96|1066.86|1085.08|1067.98|1083.96|1066.86|20
1651849680000|2022-05-06 15:08:00|1084.02|1066.92|1083.96|1066.86|1084.14|1067.04|1083.87|1066.77|30
1651849690000|2022-05-06 15:08:10|1084.02|1066.92|1084.14|1067.04|1084.14|1067.04|1083.91|1066.81|30
1651849700000|2022-05-06 15:08:20|1084.04|1066.94|1084.08|1066.98|1084.14|1067.04|1083.91|1066.81|19
1651849710000|2022-05-06 15:08:30|1084.02|1066.92|1084.72|1067.62|1084.72|1067.62|1084.02|1066.92|16
1651849720000|2022-05-06 15:08:40|1084.73|1067.63|1085.52|1068.42|1085.52|1068.42|1084.73|1067.63|21
1651849730000|2022-05-06 15:08:50|1085.55|1068.45|1087.69|1070.59|1087.69|1070.59|1085.04|1067.94|27
1651849740000|2022-05-06 15:09:00|1087.52|1070.42|1087.65|1070.55|1087.74|1070.64|1087.14|1070.04|23
1651849750000|2022-05-06 15:09:10|1087.64|1070.54|1087.8|1070.7|1087.8|1070.7|1087.13|1070.03|24
1651849760000|2022-05-06 15:09:20|1087.81|1070.71|1088.36|1071.26|1088.36|1071.26|1087.61|1070.51|12
1651849770000|2022-05-06 15:09:30|1088.25|1071.15|1087.97|1070.87|1088.25|1071.15|1087.78|1070.68|26
1651849780000|2022-05-06 15:09:40|1087.95|1070.85|1088.16|1071.06|1088.45|1071.35|1087.95|1070.85|32
1651849790000|2022-05-06 15:09:50|1088.17|1071.07|1088.43|1071.33|1088.43|1071.33|1088.17|1071.07|15
1651849800000|2022-05-06 15:10:00|1088.12|1071.02|1088.69|1071.59|1088.79|1071.69|1088.12|1071.02|24
1651849810000|2022-05-06 15:10:10|1088.67|1071.57|1088.03|1070.93|1088.67|1071.57|1087.91|1070.81|23
1651849820000|2022-05-06 15:10:20|1088.02|1070.92|1087.1|1070|1088.02|1070.92|1087.08|1069.98|15
1651849830000|2022-05-06 15:10:30|1087.12|1070.02|1085.02|1067.92|1087.12|1070.02|1085.02|1067.92|19
1651849840000|2022-05-06 15:10:40|1085.16|1068.06|1085|1067.9|1085.23|1068.13|1084.51|1067.41|31
1651849850000|2022-05-06 15:10:50|1084.79|1067.69|1084.36|1067.26|1084.86|1067.76|1084.33|1067.23|22
1651849860000|2022-05-06 15:11:00|1084.33|1067.23|1084.07|1066.97|1084.38|1067.28|1083.85|1066.75|27
1651849870000|2022-05-06 15:11:10|1084.06|1066.96|1084.38|1067.28|1084.46|1067.36|1084.06|1066.96|15
1651849880000|2022-05-06 15:11:20|1084.43|1067.33|1084.23|1067.13|1084.65|1067.55|1084.01|1066.91|24
1651849890000|2022-05-06 15:11:30|1084.24|1067.14|1084.06|1066.96|1084.69|1067.59|1084.03|1066.93|17
1651849900000|2022-05-06 15:11:40|1084.05|1066.95|1083.84|1066.74|1084.05|1066.95|1083.82|1066.72|16
1651849910000|2022-05-06 15:11:50|1083.82|1066.72|1083.91|1066.81|1083.93|1066.83|1083.82|1066.72|6
1651849920000|2022-05-06 15:12:00|1083.88|1066.78|1084.15|1067.05|1084.45|1067.35|1083.83|1066.73|30
1651849930000|2022-05-06 15:12:10|1084.09|1066.99|1083.49|1066.39|1084.14|1067.04|1083.38|1066.28|18
1651849940000|2022-05-06 15:12:20|1083.37|1066.27|1083.06|1065.96|1083.37|1066.27|1083.04|1065.94|15
1651849950000|2022-05-06 15:12:30|1083.15|1066.05|1083.81|1066.71|1083.91|1066.81|1083.15|1066.05|25
1651849960000|2022-05-06 15:12:40|1083.82|1066.72|1083.98|1066.88|1084.14|1067.04|1083.55|1066.45|23
1651849970000|2022-05-06 15:12:50|1083.72|1066.62|1084.22|1067.12|1084.7|1067.6|1083.72|1066.62|31
1651849980000|2022-05-06 15:13:00|1083.95|1066.85|1085.15|1068.05|1085.15|1068.05|1083.81|1066.71|23
1651849990000|2022-05-06 15:13:10|1085.16|1068.06|1085.17|1068.07|1085.29|1068.19|1084.86|1067.76|19
1651850000000|2022-05-06 15:13:20|1085.08|1067.98|1085.3|1068.2|1085.3|1068.2|1084.97|1067.87|13
1651850010000|2022-05-06 15:13:30|1085.31|1068.21|1085.62|1068.52|1085.63|1068.53|1085.31|1068.21|13
1651850020000|2022-05-06 15:13:40|1085.94|1068.84|1085.75|1068.65|1085.99|1068.89|1085.52|1068.42|23
1651850030000|2022-05-06 15:13:50|1085.74|1068.64|1085.3|1068.2|1085.91|1068.81|1085.01|1067.91|30
1651850040000|2022-05-06 15:14:00|1085.36|1068.26|1086|1068.9|1086.18|1069.08|1085.36|1068.26|16
1651850050000|2022-05-06 15:14:10|1086.03|1068.93|1086.66|1069.56|1086.69|1069.59|1085.92|1068.82|19
1651850060000|2022-05-06 15:14:20|1086.62|1069.52|1087.21|1070.11|1087.31|1070.21|1086.43|1069.33|24
1651850070000|2022-05-06 15:14:30|1087.23|1070.13|1087.73|1070.63|1087.73|1070.63|1087.23|1070.13|28
1651850080000|2022-05-06 15:14:40|1087.75|1070.65|1087.96|1070.86|1087.96|1070.86|1087.49|1070.39|17
1651850090000|2022-05-06 15:14:50|1087.86|1070.76|1088.23|1071.13|1088.23|1071.13|1087.81|1070.71|20
1651850100000|2022-05-06 15:15:00|1088.24|1071.14|1088.28|1071.18|1089|1071.9|1088.24|1071.14|19
1651850110000|2022-05-06 15:15:10|1088.14|1071.04|1088.25|1071.15|1088.57|1071.47|1088.05|1070.95|27
1651850120000|2022-05-06 15:15:20|1088.61|1071.51|1090.44|1073.34|1090.44|1073.34|1088.45|1071.35|24
1651850130000|2022-05-06 15:15:30|1090.52|1073.42|1090.73|1073.63|1090.89|1073.79|1090.35|1073.25|32
1651850140000|2022-05-06 15:15:40|1090.74|1073.64|1090.48|1073.38|1090.85|1073.75|1090.44|1073.34|29
1651850150000|2022-05-06 15:15:50|1090.65|1073.55|1090.98|1073.88|1091.02|1073.92|1090.55|1073.45|28
1651850160000|2022-05-06 15:16:00|1091|1073.9|1090.84|1073.74|1091.32|1074.22|1090.84|1073.74|24
1651850170000|2022-05-06 15:16:10|1090.83|1073.73|1090.83|1073.73|1090.98|1073.88|1090.83|1073.73|17
1651850180000|2022-05-06 15:16:20|1090.84|1073.74|1089.9|1072.8|1090.85|1073.75|1089.76|1072.66|28
1651850190000|2022-05-06 15:16:30|1090.03|1072.93|1089.72|1072.62|1090.05|1072.95|1089.14|1072.04|22
1651850200000|2022-05-06 15:16:40|1089.73|1072.63|1089.68|1072.58|1089.77|1072.67|1089.17|1072.07|22
1651850210000|2022-05-06 15:16:50|1089.8|1072.7|1089.94|1072.84|1090.04|1072.94|1089.65|1072.55|17
1651850220000|2022-05-06 15:17:00|1089.76|1072.66|1089.35|1072.25|1089.76|1072.66|1089.24|1072.14|20
1651850230000|2022-05-06 15:17:10|1089.33|1072.23|1089.65|1072.55|1089.74|1072.64|1089.08|1071.98|20
1651850240000|2022-05-06 15:17:20|1089.67|1072.57|1090.4|1073.3|1090.4|1073.3|1089.57|1072.47|24
1651850250000|2022-05-06 15:17:30|1090.41|1073.31|1090.27|1073.17|1090.41|1073.31|1090.02|1072.92|17
1651850260000|2022-05-06 15:17:40|1090.29|1073.19|1089.83|1072.73|1090.32|1073.22|1089.82|1072.72|23
1651850270000|2022-05-06 15:17:50|1089.88|1072.78|1090.03|1072.93|1090.19|1073.09|1089.72|1072.62|22
1651850280000|2022-05-06 15:18:00|1090.04|1072.94|1089.99|1072.89|1090.36|1073.26|1089.92|1072.82|15
1651850290000|2022-05-06 15:18:10|1089.98|1072.88|1090.29|1073.19|1090.35|1073.25|1089.98|1072.88|15
1651850300000|2022-05-06 15:18:20|1090.3|1073.2|1089.69|1072.59|1090.52|1073.42|1089.45|1072.35|30
1651850310000|2022-05-06 15:18:30|1089.79|1072.69|1089.5|1072.4|1089.86|1072.76|1089.5|1072.4|21
1651850320000|2022-05-06 15:18:40|1089.28|1072.18|1087.94|1070.84|1089.28|1072.18|1087.72|1070.62|24
1651850330000|2022-05-06 15:18:50|1088.24|1071.14|1088.47|1071.37|1088.71|1071.61|1088.08|1070.98|30
1651850340000|2022-05-06 15:19:00|1088.19|1071.09|1088.79|1071.69|1088.79|1071.69|1088.05|1070.95|18
1651850350000|2022-05-06 15:19:10|1088.57|1071.47|1088.17|1071.07|1088.91|1071.81|1088.16|1071.06|28
1651850360000|2022-05-06 15:19:20|1088.18|1071.08|1088.67|1071.57|1088.91|1071.81|1088.16|1071.06|28
1651850370000|2022-05-06 15:19:30|1088.5|1071.4|1088.04|1070.94|1088.5|1071.4|1088|1070.9|20
1651850380000|2022-05-06 15:19:40|1088.05|1070.95|1087.85|1070.75|1088.1|1071|1087.79|1070.69|15
1651850390000|2022-05-06 15:19:50|1087.82|1070.72|1087.74|1070.64|1088.04|1070.94|1087.74|1070.64|17
1651850400000|2022-05-06 15:20:00|1087.97|1070.87|1087.97|1070.87|1088.27|1071.17|1087.74|1070.64|23
1651850410000|2022-05-06 15:20:10|1087.86|1070.76|1087.92|1070.82|1087.92|1070.82|1087.73|1070.63|17
1651850420000|2022-05-06 15:20:20|1087.72|1070.62|1087.28|1070.18|1087.79|1070.69|1087.17|1070.07|22
1651850430000|2022-05-06 15:20:30|1087.3|1070.2|1087.08|1069.98|1087.31|1070.21|1086.89|1069.79|21
1651850440000|2022-05-06 15:20:40|1087.07|1069.97|1087.68|1070.58|1087.68|1070.58|1087.07|1069.97|11
1651850450000|2022-05-06 15:20:50|1087.62|1070.52|1088.49|1071.39|1088.58|1071.48|1087.61|1070.51|20
1651850460000|2022-05-06 15:21:00|1088.53|1071.43|1090.28|1073.18|1090.67|1073.57|1088.52|1071.42|30
1651850470000|2022-05-06 15:21:10|1090.42|1073.32|1090.46|1073.36|1090.59|1073.49|1090.16|1073.06|33
1651850480000|2022-05-06 15:21:20|1090.44|1073.34|1091.6|1074.5|1091.6|1074.5|1090.44|1073.34|24
1651850490000|2022-05-06 15:21:30|1091.69|1074.59|1091.88|1074.78|1092.12|1075.02|1091.69|1074.59|21
1651850500000|2022-05-06 15:21:40|1091.89|1074.79|1091.58|1074.48|1091.99|1074.89|1091.42|1074.32|11
1651850510000|2022-05-06 15:21:50|1091.83|1074.73|1092.29|1075.19|1092.29|1075.19|1091.83|1074.73|19
1651850520000|2022-05-06 15:22:00|1092.3|1075.2|1092.5|1075.4|1092.96|1075.86|1092.3|1075.2|17
1651850530000|2022-05-06 15:22:10|1092.48|1075.38|1092.17|1075.07|1092.48|1075.38|1091.97|1074.87|21
1651850540000|2022-05-06 15:22:20|1092.19|1075.09|1092.98|1075.88|1092.98|1075.88|1092.19|1075.09|18
1651850550000|2022-05-06 15:22:30|1092.99|1075.89|1094.82|1077.72|1094.82|1077.72|1092.99|1075.89|21
1651850560000|2022-05-06 15:22:40|1094.93|1077.83|1094.99|1077.89|1095.35|1078.25|1094.88|1077.78|27
1651850570000|2022-05-06 15:22:50|1094.97|1077.87|1095.01|1077.91|1095.5|1078.4|1094.97|1077.87|20
1651850580000|2022-05-06 15:23:00|1095.06|1077.96|1095.43|1078.33|1095.44|1078.34|1094.7|1077.6|34
1651850590000|2022-05-06 15:23:10|1095.53|1078.43|1095.82|1078.72|1095.95|1078.85|1095.53|1078.43|27
1651850600000|2022-05-06 15:23:20|1095.84|1078.74|1095.99|1078.89|1096.19|1079.09|1095.8|1078.7|22
1651850610000|2022-05-06 15:23:30|1095.83|1078.73|1095.85|1078.75|1095.85|1078.75|1095.07|1077.97|22
1651850620000|2022-05-06 15:23:40|1095.83|1078.73|1096.28|1079.18|1096.29|1079.19|1095.81|1078.71|23
1651850630000|2022-05-06 15:23:50|1096.27|1079.17|1096.35|1079.25|1096.35|1079.25|1096.03|1078.93|29
1651850640000|2022-05-06 15:24:00|1096.31|1079.21|1096.78|1079.68|1097.14|1080.04|1096.27|1079.17|28
1651850650000|2022-05-06 15:24:10|1096.79|1079.69|1097.12|1080.02|1097.18|1080.08|1096.77|1079.67|24
1651850660000|2022-05-06 15:24:20|1097.11|1080.01|1097.88|1080.78|1097.88|1080.78|1097.11|1080.01|25
1651850670000|2022-05-06 15:24:30|1097.77|1080.67|1098.52|1081.42|1098.52|1081.42|1097.77|1080.67|27
1651850680000|2022-05-06 15:24:40|1098.51|1081.41|1098.05|1080.95|1098.51|1081.41|1097.91|1080.81|18
1651850690000|2022-05-06 15:24:50|1098|1080.9|1097.23|1080.13|1098.21|1081.11|1097.21|1080.11|20
1651850700000|2022-05-06 15:25:00|1097.21|1080.11|1096.97|1079.87|1097.21|1080.11|1096.81|1079.71|23
1651850710000|2022-05-06 15:25:10|1097.12|1080.02|1098.14|1081.04|1098.14|1081.04|1097.12|1080.02|29
1651850720000|2022-05-06 15:25:20|1098.13|1081.03|1098.12|1081.02|1098.16|1081.06|1097.95|1080.85|17
1651850730000|2022-05-06 15:25:30|1098.05|1080.95|1098.11|1081.01|1098.23|1081.13|1098.04|1080.94|16
1651850740000|2022-05-06 15:25:40|1098.14|1081.04|1098.44|1081.34|1098.69|1081.59|1098.1|1081|20
1651850750000|2022-05-06 15:25:50|1098.42|1081.32|1098.78|1081.68|1098.88|1081.78|1098.42|1081.32|21
1651850760000|2022-05-06 15:26:00|1098.41|1081.31|1097.91|1080.81|1098.67|1081.57|1097.91|1080.81|28
1651850770000|2022-05-06 15:26:10|1097.6|1080.5|1096.03|1078.93|1097.6|1080.5|1096.03|1078.93|29
1651850780000|2022-05-06 15:26:20|1096.02|1078.92|1095.33|1078.23|1096.12|1079.02|1094.68|1077.58|31
1651850790000|2022-05-06 15:26:30|1095.46|1078.36|1094.82|1077.72|1095.46|1078.36|1094.82|1077.72|15
1651850800000|2022-05-06 15:26:40|1094.36|1077.26|1094.05|1076.95|1094.57|1077.47|1094.05|1076.95|21
1651850810000|2022-05-06 15:26:50|1093.83|1076.73|1093.79|1076.69|1093.86|1076.76|1093.56|1076.46|12
1651850820000|2022-05-06 15:27:00|1093.78|1076.68|1093.6|1076.5|1093.78|1076.68|1093.1|1076|18
1651850830000|2022-05-06 15:27:10|1093.59|1076.49|1094.48|1077.38|1094.68|1077.58|1093.59|1076.49|30
1651850840000|2022-05-06 15:27:20|1094.28|1077.18|1094.12|1077.02|1094.28|1077.18|1094.04|1076.94|18
1651850850000|2022-05-06 15:27:30|1094.13|1077.03|1094.2|1077.1|1094.58|1077.48|1094.11|1077.01|23
1651850860000|2022-05-06 15:27:40|1094.4|1077.3|1094.81|1077.71|1095.12|1078.02|1094.4|1077.3|27
1651850870000|2022-05-06 15:27:50|1094.9|1077.8|1095.02|1077.92|1095.63|1078.53|1094.9|1077.8|24
1651850880000|2022-05-06 15:28:00|1095.04|1077.94|1094.85|1077.75|1095.1|1078|1094.28|1077.18|25
1651850890000|2022-05-06 15:28:10|1094.78|1077.68|1095.43|1078.33|1095.54|1078.44|1094.57|1077.47|29
1651850900000|2022-05-06 15:28:20|1095.51|1078.41|1095.33|1078.23|1095.92|1078.82|1095.32|1078.22|26
1651850910000|2022-05-06 15:28:30|1095.32|1078.22|1095.37|1078.27|1095.37|1078.27|1095.25|1078.15|12
1651850920000|2022-05-06 15:28:40|1095.36|1078.26|1094.9|1077.8|1095.36|1078.26|1094.39|1077.29|23
1651850930000|2022-05-06 15:28:50|1094.88|1077.78|1094.86|1077.76|1095.2|1078.1|1094.79|1077.69|24
1651850940000|2022-05-06 15:29:00|1094.85|1077.75|1094.9|1077.8|1094.92|1077.82|1094.69|1077.59|21
1651850950000|2022-05-06 15:29:10|1094.94|1077.84|1094.86|1077.76|1094.95|1077.85|1094.84|1077.74|12
1651850960000|2022-05-06 15:29:20|1094.9|1077.8|1094.71|1077.61|1094.9|1077.8|1094.46|1077.36|13
1651850970000|2022-05-06 15:29:30|1094.72|1077.62|1094.5|1077.4|1094.82|1077.72|1094.13|1077.03|22
1651850980000|2022-05-06 15:29:40|1094.4|1077.3|1094.18|1077.08|1094.4|1077.3|1094.14|1077.04|8
1651850990000|2022-05-06 15:29:50|1094.15|1077.05|1094.86|1077.76|1094.86|1077.76|1094.15|1077.05|28
1651851000000|2022-05-06 15:30:00|1094.88|1077.78|1094.9|1077.8|1095.58|1078.48|1094.88|1077.78|22
1651851010000|2022-05-06 15:30:10|1094.81|1077.71|1094.39|1077.29|1094.82|1077.72|1094.27|1077.17|18
1651851020000|2022-05-06 15:30:20|1094.64|1077.54|1094.4|1077.3|1094.91|1077.81|1094.22|1077.12|27
1651851030000|2022-05-06 15:30:30|1094.42|1077.32|1094.47|1077.37|1094.47|1077.37|1094.11|1077.01|33
1651851040000|2022-05-06 15:30:40|1094.66|1077.56|1094.79|1077.69|1095.04|1077.94|1094.66|1077.56|22
1651851050000|2022-05-06 15:30:50|1094.81|1077.71|1095.11|1078.01|1095.14|1078.04|1094.81|1077.71|25
1651851060000|2022-05-06 15:31:00|1094.93|1077.83|1094.86|1077.76|1095.01|1077.91|1094.39|1077.29|26
1651851070000|2022-05-06 15:31:10|1094.94|1077.84|1097.2|1080.1|1097.6|1080.5|1094.85|1077.75|33
1651851080000|2022-05-06 15:31:20|1097.18|1080.08|1097.56|1080.46|1097.76|1080.66|1096.98|1079.88|31
1651851090000|2022-05-06 15:31:30|1097.62|1080.52|1096.97|1079.87|1097.88|1080.78|1096.97|1079.87|22
1651851100000|2022-05-06 15:31:40|1097.02|1079.92|1096.25|1079.15|1097.02|1079.92|1096.16|1079.06|20
1651851110000|2022-05-06 15:31:50|1096.13|1079.03|1095.1|1078|1096.13|1079.03|1095.1|1078|27
1651851120000|2022-05-06 15:32:00|1095.05|1077.95|1093.43|1076.33|1095.09|1077.99|1093.43|1076.33|23
1651851130000|2022-05-06 15:32:10|1093.36|1076.26|1092.96|1075.86|1093.36|1076.26|1092.67|1075.57|25
1651851140000|2022-05-06 15:32:20|1092.87|1075.77|1092.37|1075.27|1092.87|1075.77|1092.34|1075.24|22
1651851150000|2022-05-06 15:32:30|1092.1|1075|1091.56|1074.46|1092.13|1075.03|1091.07|1073.97|28
1651851160000|2022-05-06 15:32:40|1091.53|1074.43|1092.03|1074.93|1092.07|1074.97|1091.41|1074.31|22
1651851170000|2022-05-06 15:32:50|1092|1074.9|1091.73|1074.63|1092.04|1074.94|1091.61|1074.51|23
1651851180000|2022-05-06 15:33:00|1091.72|1074.62|1091.11|1074.01|1091.72|1074.62|1091.02|1073.92|32
1651851190000|2022-05-06 15:33:10|1091.1|1074|1090.27|1073.17|1091.14|1074.04|1090.27|1073.17|26
1651851200000|2022-05-06 15:33:20|1090.25|1073.15|1090.67|1073.57|1090.67|1073.57|1089.99|1072.89|29
1651851210000|2022-05-06 15:33:30|1090.69|1073.59|1090.25|1073.15|1090.81|1073.71|1090.25|1073.15|30
1651851220000|2022-05-06 15:33:40|1090.66|1073.56|1090.07|1072.97|1090.66|1073.56|1090.05|1072.95|27
1651851230000|2022-05-06 15:33:50|1090.06|1072.96|1090.08|1072.98|1090.18|1073.08|1090.02|1072.92|23
1651851240000|2022-05-06 15:34:00|1090.07|1072.97|1090.07|1072.97|1090.13|1073.03|1089.96|1072.86|24
1651851250000|2022-05-06 15:34:10|1090.1|1073|1090.1|1073|1090.3|1073.2|1090.05|1072.95|24
1651851260000|2022-05-06 15:34:20|1090.06|1072.96|1089.87|1072.77|1090.06|1072.96|1089.49|1072.39|31
1651851270000|2022-05-06 15:34:30|1089.86|1072.76|1089.52|1072.42|1089.88|1072.78|1089.41|1072.31|24
1651851280000|2022-05-06 15:34:40|1089.48|1072.38|1089.07|1071.97|1089.48|1072.38|1089.01|1071.91|16
1651851290000|2022-05-06 15:34:50|1089.06|1071.96|1089.1|1072|1089.1|1072|1088.96|1071.86|19
1651851300000|2022-05-06 15:35:00|1089.05|1071.95|1088.96|1071.86|1089.05|1071.95|1088.39|1071.29|17
1651851310000|2022-05-06 15:35:10|1088.95|1071.85|1089.03|1071.93|1089.07|1071.97|1088.74|1071.64|17
1651851320000|2022-05-06 15:35:20|1089.04|1071.94|1088.67|1071.57|1089.04|1071.94|1088.62|1071.52|11
1651851330000|2022-05-06 15:35:30|1088.69|1071.59|1089.48|1072.38|1089.61|1072.51|1088.69|1071.59|20
1651851340000|2022-05-06 15:35:40|1089.5|1072.4|1089.05|1071.95|1089.56|1072.46|1089.05|1071.95|15
1651851350000|2022-05-06 15:35:50|1089.06|1071.96|1088.98|1071.88|1089.06|1071.96|1088.91|1071.81|9
1651851360000|2022-05-06 15:36:00|1088.97|1071.87|1088.94|1071.84|1089|1071.9|1088.93|1071.83|12
1651851370000|2022-05-06 15:36:10|1088.97|1071.87|1088.5|1071.4|1088.97|1071.87|1088.1|1071|19
1651851380000|2022-05-06 15:36:20|1088.67|1071.57|1089.36|1072.26|1089.41|1072.31|1088.67|1071.57|14
1651851390000|2022-05-06 15:36:30|1089.38|1072.28|1090.26|1073.16|1090.46|1073.36|1089.31|1072.21|24
1651851400000|2022-05-06 15:36:40|1090.25|1073.15|1089.9|1072.8|1090.59|1073.49|1089.88|1072.78|19
1651851410000|2022-05-06 15:36:50|1089.91|1072.81|1090.08|1072.98|1090.16|1073.06|1089.66|1072.56|24
1651851420000|2022-05-06 15:37:00|1090.07|1072.97|1090.08|1072.98|1090.09|1072.99|1090|1072.9|15
1651851430000|2022-05-06 15:37:10|1090.03|1072.93|1090.04|1072.94|1090.07|1072.97|1089.96|1072.86|8
1651851440000|2022-05-06 15:37:20|1090.02|1072.92|1090|1072.9|1090.03|1072.93|1089.91|1072.81|8
1651851450000|2022-05-06 15:37:30|1089.37|1072.27|1089.1|1072|1089.37|1072.27|1089.08|1071.98|13
1651851460000|2022-05-06 15:37:40|1089.12|1072.02|1087.9|1070.8|1089.12|1072.02|1087.9|1070.8|21
1651851470000|2022-05-06 15:37:50|1087.88|1070.78|1087.88|1070.78|1087.89|1070.79|1087.7|1070.6|8
1651851480000|2022-05-06 15:38:00|1087.87|1070.77|1088.02|1070.92|1088.07|1070.97|1087.54|1070.44|24
1651851490000|2022-05-06 15:38:10|1088.01|1070.91|1088.59|1071.49|1088.59|1071.49|1087.86|1070.76|26
1651851500000|2022-05-06 15:38:20|1088.3|1071.2|1088.17|1071.07|1088.64|1071.54|1088.13|1071.03|21
1651851510000|2022-05-06 15:38:30|1088.14|1071.04|1088.17|1071.07|1088.17|1071.07|1088.14|1071.04|4
1651851520000|2022-05-06 15:38:40|1088.13|1071.03|1087.8|1070.7|1088.13|1071.03|1087.8|1070.7|17
1651851530000|2022-05-06 15:38:50|1087.91|1070.81|1086.23|1069.13|1088.02|1070.92|1086.23|1069.13|27
1651851540000|2022-05-06 15:39:00|1086.22|1069.12|1087.85|1070.75|1087.85|1070.75|1086.19|1069.09|24
1651851550000|2022-05-06 15:39:10|1087.82|1070.72|1087.98|1070.88|1088|1070.9|1087.24|1070.14|13
1651851560000|2022-05-06 15:39:20|1087.96|1070.86|1087.93|1070.83|1087.99|1070.89|1087.07|1069.97|21
1651851570000|2022-05-06 15:39:30|1087.78|1070.68|1087.06|1069.96|1087.81|1070.71|1087.06|1069.96|16
1651851580000|2022-05-06 15:39:40|1087.05|1069.95|1085.85|1068.75|1087.05|1069.95|1085.85|1068.75|20
1651851590000|2022-05-06 15:39:50|1085.89|1068.79|1085.11|1068.01|1085.89|1068.79|1085.1|1068|20
1651851600000|2022-05-06 15:40:00|1085.1|1068|1084.93|1067.83|1085.18|1068.08|1084.93|1067.83|15
1651851610000|2022-05-06 15:40:10|1085|1067.9|1085.71|1068.61|1085.85|1068.75|1085|1067.9|28
1651851620000|2022-05-06 15:40:20|1085.53|1068.43|1085.85|1068.75|1085.91|1068.81|1085.52|1068.42|16
1651851630000|2022-05-06 15:40:30|1085.81|1068.71|1085.14|1068.04|1085.81|1068.71|1085.11|1068.01|26
1651851640000|2022-05-06 15:40:40|1085.15|1068.05|1086.27|1069.17|1086.41|1069.31|1085.15|1068.05|27
1651851650000|2022-05-06 15:40:50|1086.31|1069.21|1086.38|1069.28|1086.77|1069.67|1086.04|1068.94|18
1651851660000|2022-05-06 15:41:00|1086.34|1069.24|1086.44|1069.34|1086.76|1069.66|1085.98|1068.88|28
1651851670000|2022-05-06 15:41:10|1086.5|1069.4|1086.62|1069.52|1086.67|1069.57|1086.4|1069.3|19
1651851680000|2022-05-06 15:41:20|1086.64|1069.54|1087.12|1070.02|1087.12|1070.02|1086.64|1069.54|26
1651851690000|2022-05-06 15:41:30|1087.06|1069.96|1087.34|1070.24|1087.41|1070.31|1087.06|1069.96|17
1651851700000|2022-05-06 15:41:40|1087.31|1070.21|1087.42|1070.32|1087.55|1070.45|1087.25|1070.15|10
1651851710000|2022-05-06 15:41:50|1087.41|1070.31|1087.07|1069.97|1087.49|1070.39|1087.07|1069.97|11
1651851720000|2022-05-06 15:42:00|1087.06|1069.96|1087.85|1070.75|1087.85|1070.75|1087.06|1069.96|26
1651851730000|2022-05-06 15:42:10|1087.9|1070.8|1087.69|1070.59|1087.91|1070.81|1087.48|1070.38|9
1651851740000|2022-05-06 15:42:20|1087.73|1070.63|1087.57|1070.47|1087.96|1070.86|1087.48|1070.38|22
1651851750000|2022-05-06 15:42:30|1087.56|1070.46|1087.78|1070.68|1087.79|1070.69|1087.39|1070.29|15
1651851760000|2022-05-06 15:42:40|1087.79|1070.69|1088.59|1071.49|1088.79|1071.69|1087.79|1070.69|32
1651851770000|2022-05-06 15:42:50|1088.38|1071.28|1088.18|1071.08|1088.56|1071.46|1088.13|1071.03|27
1651851780000|2022-05-06 15:43:00|1088.19|1071.09|1088.03|1070.93|1088.21|1071.11|1087.95|1070.85|20
1651851790000|2022-05-06 15:43:10|1088.09|1070.99|1087.85|1070.75|1088.09|1070.99|1087.7|1070.6|21
1651851800000|2022-05-06 15:43:20|1087.86|1070.76|1087.97|1070.87|1088.11|1071.01|1087.86|1070.76|27
1651851810000|2022-05-06 15:43:30|1087.96|1070.86|1088.04|1070.94|1088.08|1070.98|1087.95|1070.85|10
1651851820000|2022-05-06 15:43:40|1088.03|1070.93|1087.03|1069.93|1088.04|1070.94|1087.03|1069.93|23
1651851830000|2022-05-06 15:43:50|1087.01|1069.91|1087.68|1070.58|1087.68|1070.58|1087|1069.9|25
1651851840000|2022-05-06 15:44:00|1087.7|1070.6|1087.95|1070.85|1088.01|1070.91|1087.61|1070.51|21
1651851850000|2022-05-06 15:44:10|1087.96|1070.86|1088.12|1071.02|1088.3|1071.2|1087.96|1070.86|20
1651851860000|2022-05-06 15:44:20|1088.11|1071.01|1088.07|1070.97|1088.13|1071.03|1087.95|1070.85|14
1651851870000|2022-05-06 15:44:30|1088.03|1070.93|1087.83|1070.73|1088.13|1071.03|1087.66|1070.56|22
1651851880000|2022-05-06 15:44:40|1087.78|1070.68|1087.06|1069.96|1087.78|1070.68|1086.92|1069.82|15
1651851890000|2022-05-06 15:44:50|1087.07|1069.97|1086.99|1069.89|1087.13|1070.03|1086.92|1069.82|17
1651851900000|2022-05-06 15:45:00|1087|1069.9|1086.07|1068.97|1087|1069.9|1086.06|1068.96|25
1651851910000|2022-05-06 15:45:10|1086.04|1068.94|1085.12|1068.02|1086.14|1069.04|1085.12|1068.02|21
1651851920000|2022-05-06 15:45:20|1084.29|1067.19|1084.68|1067.58|1084.92|1067.82|1084.19|1067.09|26
1651851930000|2022-05-06 15:45:30|1084.57|1067.47|1084.64|1067.54|1084.82|1067.72|1084.54|1067.44|15
1651851940000|2022-05-06 15:45:40|1084.7|1067.6|1084.67|1067.57|1084.89|1067.79|1084.48|1067.38|16
1651851950000|2022-05-06 15:45:50|1084.63|1067.53|1084.67|1067.57|1084.68|1067.58|1084.61|1067.51|9
1651851960000|2022-05-06 15:46:00|1084.7|1067.6|1084.76|1067.66|1084.9|1067.8|1084.61|1067.51|24
1651851970000|2022-05-06 15:46:10|1084.78|1067.68|1085.49|1068.39|1085.54|1068.44|1084.78|1067.68|15
1651851980000|2022-05-06 15:46:20|1085.53|1068.43|1086.52|1069.42|1086.52|1069.42|1085.52|1068.42|29
1651851990000|2022-05-06 15:46:30|1086.51|1069.41|1085.11|1068.01|1086.51|1069.41|1085.11|1068.01|20
1651852000000|2022-05-06 15:46:40|1085.09|1067.99|1084.92|1067.82|1085.09|1067.99|1084.92|1067.82|20
1651852010000|2022-05-06 15:46:50|1084.94|1067.84|1085|1067.9|1085.13|1068.03|1084.59|1067.49|19
1651852020000|2022-05-06 15:47:00|1084.99|1067.89|1085.08|1067.98|1085.08|1067.98|1084.94|1067.84|11
1651852030000|2022-05-06 15:47:10|1085.03|1067.93|1085.09|1067.99|1085.09|1067.99|1085.03|1067.93|7
1651852040000|2022-05-06 15:47:20|1085.05|1067.95|1084.62|1067.52|1085.09|1067.99|1084.6|1067.5|7
1651852050000|2022-05-06 15:47:30|1084.6|1067.5|1084.13|1067.03|1084.79|1067.69|1084.07|1066.97|23
1651852060000|2022-05-06 15:47:40|1084.3|1067.2|1084.24|1067.14|1084.53|1067.43|1084.08|1066.98|18
1651852070000|2022-05-06 15:47:50|1083.96|1066.86|1084.52|1067.42|1084.59|1067.49|1083.95|1066.85|17
1651852080000|2022-05-06 15:48:00|1084.68|1067.58|1084.93|1067.83|1085.08|1067.98|1084.68|1067.58|21
1651852090000|2022-05-06 15:48:10|1085.06|1067.96|1084.29|1067.19|1085.09|1067.99|1084.29|1067.19|20
1651852100000|2022-05-06 15:48:20|1084.09|1066.99|1084.48|1067.38|1084.54|1067.44|1084.08|1066.98|15
1651852110000|2022-05-06 15:48:30|1084.5|1067.4|1084.52|1067.42|1084.55|1067.45|1084.5|1067.4|10
1651852120000|2022-05-06 15:48:40|1084.25|1067.15|1084.35|1067.25|1084.62|1067.52|1084.13|1067.03|19
1651852130000|2022-05-06 15:48:50|1084.02|1066.92|1084.08|1066.98|1084.12|1067.02|1083.98|1066.88|14
1651852140000|2022-05-06 15:49:00|1083.99|1066.89|1084.41|1067.31|1084.41|1067.31|1083.98|1066.88|20
1651852150000|2022-05-06 15:49:10|1084.42|1067.32|1084.52|1067.42|1084.59|1067.49|1084.42|1067.32|13
1651852160000|2022-05-06 15:49:20|1084.5|1067.4|1084.56|1067.46|1084.63|1067.53|1084.48|1067.38|19
1651852170000|2022-05-06 15:49:30|1084.52|1067.42|1084.09|1066.99|1084.52|1067.42|1084.08|1066.98|18
1651852180000|2022-05-06 15:49:40|1084.11|1067.01|1083.97|1066.87|1084.11|1067.01|1083.95|1066.85|19
1651852190000|2022-05-06 15:49:50|1083.96|1066.86|1084.04|1066.94|1084.06|1066.96|1083.96|1066.86|14
1651852200000|2022-05-06 15:50:00|1084.05|1066.95|1084.04|1066.94|1084.08|1066.98|1083.97|1066.87|14
1651852210000|2022-05-06 15:50:10|1084.03|1066.93|1085.02|1067.92|1085.02|1067.92|1084.02|1066.92|18
1651852220000|2022-05-06 15:50:20|1085.05|1067.95|1084.61|1067.51|1085.59|1068.49|1084.48|1067.38|31
1651852230000|2022-05-06 15:50:30|1084.6|1067.5|1084|1066.9|1084.67|1067.57|1083.87|1066.77|21
1651852240000|2022-05-06 15:50:40|1083.99|1066.89|1083.85|1066.75|1083.99|1066.89|1083.78|1066.68|23
1651852250000|2022-05-06 15:50:50|1083.89|1066.79|1084.05|1066.95|1084.05|1066.95|1083.77|1066.67|19
1651852260000|2022-05-06 15:51:00|1083.96|1066.86|1085.38|1068.28|1085.38|1068.28|1083.9|1066.8|22
1651852270000|2022-05-06 15:51:10|1085.22|1068.12|1086.08|1068.98|1086.16|1069.06|1085.22|1068.12|24
1651852280000|2022-05-06 15:51:20|1085.9|1068.8|1086.37|1069.27|1086.49|1069.39|1085.87|1068.77|23
1651852290000|2022-05-06 15:51:30|1086.35|1069.25|1087.54|1070.44|1087.54|1070.44|1086.35|1069.25|28
1651852300000|2022-05-06 15:51:40|1087.58|1070.48|1088.83|1071.73|1088.85|1071.75|1087.58|1070.48|27
1651852310000|2022-05-06 15:51:50|1088.9|1071.8|1088.57|1071.47|1089.03|1071.93|1088.43|1071.33|20
1651852320000|2022-05-06 15:52:00|1088.58|1071.48|1088.53|1071.43|1088.71|1071.61|1088.13|1071.03|21
1651852330000|2022-05-06 15:52:10|1088.56|1071.46|1087.97|1070.87|1088.56|1071.46|1087.85|1070.75|19
1651852340000|2022-05-06 15:52:20|1087.88|1070.78|1087.57|1070.47|1088|1070.9|1087.57|1070.47|15
1651852350000|2022-05-06 15:52:30|1087.61|1070.51|1087.4|1070.3|1087.8|1070.7|1087.27|1070.17|11
1651852360000|2022-05-06 15:52:40|1087.41|1070.31|1087.14|1070.04|1087.48|1070.38|1087.11|1070.01|21
1651852370000|2022-05-06 15:52:50|1087.13|1070.03|1085.72|1068.62|1087.15|1070.05|1085.72|1068.62|25
1651852380000|2022-05-06 15:53:00|1085.65|1068.55|1082.94|1065.84|1085.7|1068.6|1082.94|1065.84|31
1651852390000|2022-05-06 15:53:10|1083.01|1065.91|1081.83|1064.73|1083.06|1065.96|1081.74|1064.64|24
1651852400000|2022-05-06 15:53:20|1081.85|1064.75|1079.74|1062.64|1081.89|1064.79|1079.74|1062.64|29
1651852410000|2022-05-06 15:53:30|1079.35|1062.25|1078.49|1061.39|1079.52|1062.42|1078.2|1061.1|27
1651852420000|2022-05-06 15:53:40|1078.51|1061.41|1077.89|1060.79|1078.62|1061.52|1077.83|1060.73|30
1651852430000|2022-05-06 15:53:50|1077.88|1060.78|1078.49|1061.39|1078.56|1061.46|1077.71|1060.61|23
1651852440000|2022-05-06 15:54:00|1078.48|1061.38|1078.12|1061.02|1078.48|1061.38|1077.53|1060.43|32
1651852450000|2022-05-06 15:54:10|1078.15|1061.05|1078.73|1061.63|1079.17|1062.07|1078.15|1061.05|19
1651852460000|2022-05-06 15:54:20|1078.68|1061.58|1080.04|1062.94|1080.04|1062.94|1078.68|1061.58|20
1651852470000|2022-05-06 15:54:30|1080.05|1062.95|1080.14|1063.04|1080.3|1063.2|1079.73|1062.63|8
1651852480000|2022-05-06 15:54:40|1080.26|1063.16|1080.45|1063.35|1080.47|1063.37|1080.14|1063.04|14
1651852490000|2022-05-06 15:54:50|1080.47|1063.37|1080.38|1063.28|1080.48|1063.38|1080.38|1063.28|9
1651852500000|2022-05-06 15:55:00|1080.4|1063.3|1081.05|1063.95|1081.48|1064.38|1080.4|1063.3|21
1651852510000|2022-05-06 15:55:10|1081.11|1064.01|1081.06|1063.96|1081.46|1064.36|1081.01|1063.91|22
1651852520000|2022-05-06 15:55:20|1081.07|1063.97|1081.1|1064|1081.45|1064.35|1081.04|1063.94|26
1651852530000|2022-05-06 15:55:30|1081.09|1063.99|1080.87|1063.77|1081.09|1063.99|1080.84|1063.74|20
1651852540000|2022-05-06 15:55:40|1080.86|1063.76|1080.9|1063.8|1080.94|1063.84|1080.84|1063.74|14
1651852550000|2022-05-06 15:55:50|1080.89|1063.79|1080.58|1063.48|1080.89|1063.79|1080.34|1063.24|16
1651852560000|2022-05-06 15:56:00|1080.56|1063.46|1081.49|1064.39|1081.51|1064.41|1080.56|1063.46|18
1651852570000|2022-05-06 15:56:10|1081.48|1064.38|1081.07|1063.97|1081.49|1064.39|1080.92|1063.82|14
1651852580000|2022-05-06 15:56:20|1081.14|1064.04|1080.98|1063.88|1081.16|1064.06|1080.88|1063.78|18
1651852590000|2022-05-06 15:56:30|1081.06|1063.96|1081.54|1064.44|1081.54|1064.44|1080.94|1063.84|26
1651852600000|2022-05-06 15:56:40|1081.58|1064.48|1081.36|1064.26|1081.85|1064.75|1081.33|1064.23|19
1651852610000|2022-05-06 15:56:50|1081.42|1064.32|1080.8|1063.7|1081.54|1064.44|1080.8|1063.7|24
1651852620000|2022-05-06 15:57:00|1080.81|1063.71|1080.93|1063.83|1081.04|1063.94|1080.81|1063.71|13
1651852630000|2022-05-06 15:57:10|1080.95|1063.85|1080.77|1063.67|1080.96|1063.86|1080.77|1063.67|12
1651852640000|2022-05-06 15:57:20|1080.71|1063.61|1080.02|1062.92|1080.71|1063.61|1080.02|1062.92|10
1651852650000|2022-05-06 15:57:30|1080.01|1062.91|1080.73|1063.63|1080.73|1063.63|1080.01|1062.91|20
1651852660000|2022-05-06 15:57:40|1080.7|1063.6|1080.51|1063.41|1080.7|1063.6|1080.51|1063.41|12
1651852670000|2022-05-06 15:57:50|1080.52|1063.42|1081.18|1064.08|1081.21|1064.11|1080.52|1063.42|16
1651852680000|2022-05-06 15:58:00|1081.19|1064.09|1080.7|1063.6|1081.69|1064.59|1080.7|1063.6|26
1651852690000|2022-05-06 15:58:10|1080.68|1063.58|1079.1|1062|1080.71|1063.61|1079.06|1061.96|32
1651852700000|2022-05-06 15:58:20|1079.14|1062.04|1079.28|1062.18|1079.38|1062.28|1079.05|1061.95|17
1651852710000|2022-05-06 15:58:30|1079.18|1062.08|1078.71|1061.61|1079.18|1062.08|1078.64|1061.54|18
1651852720000|2022-05-06 15:58:40|1078.72|1061.62|1078.54|1061.44|1078.96|1061.86|1078.54|1061.44|13
1651852730000|2022-05-06 15:58:50|1078.53|1061.43|1077.4|1060.3|1078.53|1061.43|1077.4|1060.3|22
1651852740000|2022-05-06 15:59:00|1077.39|1060.29|1077.98|1060.88|1077.98|1060.88|1077.24|1060.14|24
1651852750000|2022-05-06 15:59:10|1077.99|1060.89|1078.08|1060.98|1078.71|1061.61|1077.99|1060.89|26
1651852760000|2022-05-06 15:59:20|1078.09|1060.99|1078.6|1061.5|1078.61|1061.51|1078.09|1060.99|18
1651852770000|2022-05-06 15:59:30|1078.61|1061.51|1078.6|1061.5|1078.61|1061.51|1078.55|1061.45|7
1651852780000|2022-05-06 15:59:40|1078.63|1061.53|1078.86|1061.76|1079.34|1062.24|1078.51|1061.41|22
1651852790000|2022-05-06 15:59:50|1078.89|1061.79|1079|1061.9|1079.01|1061.91|1078.82|1061.72|9
1651852800000|2022-05-06 16:00:00|1078.74|1061.64|1078.43|1061.33|1078.98|1061.88|1078.35|1061.25|17
1651852810000|2022-05-06 16:00:10|1078.48|1061.38|1078.19|1061.09|1078.48|1061.38|1078.02|1060.92|16
1651852820000|2022-05-06 16:00:20|1078.2|1061.1|1077.88|1060.78|1078.2|1061.1|1077.88|1060.78|16
1651852830000|2022-05-06 16:00:30|1077.95|1060.85|1078.16|1061.06|1078.36|1061.26|1077.58|1060.48|24
1651852840000|2022-05-06 16:00:40|1078|1060.9|1077.67|1060.57|1078.04|1060.94|1077.41|1060.31|24
1651852850000|2022-05-06 16:00:50|1077.68|1060.58|1077.51|1060.41|1077.69|1060.59|1077.46|1060.36|11
1651852860000|2022-05-06 16:01:00|1077.5|1060.4|1077.63|1060.53|1077.79|1060.69|1077.5|1060.4|10
1651852870000|2022-05-06 16:01:10|1077.66|1060.56|1078.63|1061.53|1078.66|1061.56|1077.66|1060.56|20
1651852880000|2022-05-06 16:01:20|1078.65|1061.55|1078.56|1061.46|1079.14|1062.04|1078.43|1061.33|24
1651852890000|2022-05-06 16:01:30|1078.59|1061.49|1079.48|1062.38|1079.48|1062.38|1078.55|1061.45|15
1651852900000|2022-05-06 16:01:40|1079.49|1062.39|1080.48|1063.38|1080.54|1063.44|1079.49|1062.39|30
1651852910000|2022-05-06 16:01:50|1080.53|1063.43|1079.98|1062.88|1080.53|1063.43|1079.97|1062.87|26
1651852920000|2022-05-06 16:02:00|1079.99|1062.89|1079.2|1062.1|1079.99|1062.89|1079.2|1062.1|20
1651852930000|2022-05-06 16:02:10|1079.16|1062.06|1079.33|1062.23|1079.33|1062.23|1078.55|1061.45|33
1651852940000|2022-05-06 16:02:20|1079.41|1062.31|1081.72|1064.62|1081.96|1064.86|1079.41|1062.31|39
1651852950000|2022-05-06 16:02:30|1081.61|1064.51|1081.67|1064.57|1082.12|1065.02|1081.53|1064.43|26
1651852960000|2022-05-06 16:02:40|1081.9|1064.8|1082.86|1065.76|1082.86|1065.76|1081.68|1064.58|27
1651852970000|2022-05-06 16:02:50|1082.87|1065.77|1082.38|1065.28|1082.96|1065.86|1082.05|1064.95|25
1651852980000|2022-05-06 16:03:00|1082.3|1065.2|1081.95|1064.85|1082.3|1065.2|1081.92|1064.82|18
1651852990000|2022-05-06 16:03:10|1081.92|1064.82|1081.93|1064.83|1082.16|1065.06|1081.89|1064.79|14
1651853000000|2022-05-06 16:03:20|1081.92|1064.82|1082.04|1064.94|1082.04|1064.94|1081.87|1064.77|14
1651853010000|2022-05-06 16:03:30|1082.01|1064.91|1081.52|1064.42|1082.04|1064.94|1081.52|1064.42|21
1651853020000|2022-05-06 16:03:40|1081.72|1064.62|1082.46|1065.36|1082.46|1065.36|1081.55|1064.45|30
1651853030000|2022-05-06 16:03:50|1082.54|1065.44|1082.2|1065.1|1082.73|1065.63|1082.04|1064.94|30
1651853040000|2022-05-06 16:04:00|1082.08|1064.98|1082.4|1065.3|1082.47|1065.37|1081.93|1064.83|20
1651853050000|2022-05-06 16:04:10|1082.41|1065.31|1082.01|1064.91|1082.5|1065.4|1081.94|1064.84|16
1651853060000|2022-05-06 16:04:20|1081.95|1064.85|1080.88|1063.78|1081.99|1064.89|1080.72|1063.62|26
1651853070000|2022-05-06 16:04:30|1080.82|1063.72|1080.97|1063.87|1081|1063.9|1080.64|1063.54|15
1651853080000|2022-05-06 16:04:40|1080.92|1063.82|1081.35|1064.25|1081.35|1064.25|1080.7|1063.6|20
1651853090000|2022-05-06 16:04:50|1081.37|1064.27|1081.83|1064.73|1081.93|1064.83|1081|1063.9|24
1651853100000|2022-05-06 16:05:00|1081.85|1064.75|1081.69|1064.59|1082.2|1065.1|1081.4|1064.3|24
1651853110000|2022-05-06 16:05:10|1081.7|1064.6|1081.7|1064.6|1082.25|1065.15|1081.65|1064.55|23
1651853120000|2022-05-06 16:05:20|1081.72|1064.62|1082.31|1065.21|1082.4|1065.3|1081.68|1064.58|22
1651853130000|2022-05-06 16:05:30|1082.26|1065.16|1082.39|1065.29|1082.64|1065.54|1082.26|1065.16|22
1651853140000|2022-05-06 16:05:40|1082.37|1065.27|1082.99|1065.89|1082.99|1065.89|1081.98|1064.88|31
1651853150000|2022-05-06 16:05:50|1083.07|1065.97|1083|1065.9|1083.4|1066.3|1083|1065.9|22
1651853160000|2022-05-06 16:06:00|1082.99|1065.89|1083.07|1065.97|1083.24|1066.14|1082.7|1065.6|25
1651853170000|2022-05-06 16:06:10|1083.08|1065.98|1083|1065.9|1083.44|1066.34|1082.99|1065.89|18
1651853180000|2022-05-06 16:06:20|1082.95|1065.85|1082.15|1065.05|1082.95|1065.85|1082.15|1065.05|12
1651853190000|2022-05-06 16:06:30|1082.11|1065.01|1082.67|1065.57|1082.79|1065.69|1082.11|1065.01|16
1651853200000|2022-05-06 16:06:40|1082.65|1065.55|1083.74|1066.64|1083.74|1066.64|1082.56|1065.46|19
1651853210000|2022-05-06 16:06:50|1083.85|1066.75|1085.1|1068|1085.11|1068.01|1083.61|1066.51|29
1651853220000|2022-05-06 16:07:00|1085.12|1068.02|1086|1068.9|1086.39|1069.29|1084.61|1067.51|31
1651853230000|2022-05-06 16:07:10|1086.01|1068.91|1085.76|1068.66|1086.03|1068.93|1085.76|1068.66|17
1651853240000|2022-05-06 16:07:20|1085.74|1068.64|1084.87|1067.77|1085.74|1068.64|1084.35|1067.25|22
1651853250000|2022-05-06 16:07:30|1084.88|1067.78|1085.13|1068.03|1085.34|1068.24|1084.17|1067.07|27
1651853260000|2022-05-06 16:07:40|1085.16|1068.06|1085.12|1068.02|1085.53|1068.43|1085.11|1068.01|20
1651853270000|2022-05-06 16:07:50|1085.13|1068.03|1084.6|1067.5|1085.14|1068.04|1084.58|1067.48|31
1651853280000|2022-05-06 16:08:00|1084.78|1067.68|1084.9|1067.8|1084.92|1067.82|1084.5|1067.4|19
1651853290000|2022-05-06 16:08:10|1084.66|1067.56|1084.8|1067.7|1084.97|1067.87|1084.65|1067.55|20
1651853300000|2022-05-06 16:08:20|1084.73|1067.63|1084.21|1067.11|1084.86|1067.76|1084.21|1067.11|18
1651853310000|2022-05-06 16:08:30|1084.2|1067.1|1083.93|1066.83|1084.22|1067.12|1083.91|1066.81|20
1651853320000|2022-05-06 16:08:40|1083.92|1066.82|1083.95|1066.85|1084.07|1066.97|1083.92|1066.82|12
1651853330000|2022-05-06 16:08:50|1083.92|1066.82|1083.47|1066.37|1083.92|1066.82|1083.44|1066.34|5
1651853340000|2022-05-06 16:09:00|1083.48|1066.38|1083.48|1066.38|1083.48|1066.38|1083.46|1066.36|5
1651853350000|2022-05-06 16:09:10|1083.46|1066.36|1083.16|1066.06|1083.48|1066.38|1083.13|1066.03|8
1651853360000|2022-05-06 16:09:20|1083.15|1066.05|1082.43|1065.33|1083.15|1066.05|1082.35|1065.25|21
1651853370000|2022-05-06 16:09:30|1082.67|1065.57|1082.08|1064.98|1082.68|1065.58|1082.08|1064.98|18
1651853380000|2022-05-06 16:09:40|1082.09|1064.99|1081.85|1064.75|1082.1|1065|1081.85|1064.75|18
1651853390000|2022-05-06 16:09:50|1081.83|1064.73|1080.86|1063.76|1081.83|1064.73|1080.42|1063.32|24
1651853400000|2022-05-06 16:10:00|1080.89|1063.79|1079.54|1062.44|1080.89|1063.79|1079.49|1062.39|25
1651853410000|2022-05-06 16:10:10|1079.5|1062.4|1079.45|1062.35|1079.8|1062.7|1078.68|1061.58|23
1651853420000|2022-05-06 16:10:20|1079.43|1062.33|1080.03|1062.93|1080.11|1063.01|1079.06|1061.96|27
1651853430000|2022-05-06 16:10:30|1079.97|1062.87|1080.72|1063.62|1080.72|1063.62|1079.86|1062.76|19
1651853440000|2022-05-06 16:10:40|1080.7|1063.6|1082.88|1065.78|1083.04|1065.94|1080.7|1063.6|29
1651853450000|2022-05-06 16:10:50|1082.89|1065.79|1082.97|1065.87|1083.12|1066.02|1082.85|1065.75|28
1651853460000|2022-05-06 16:11:00|1082.98|1065.88|1081.79|1064.69|1082.98|1065.88|1081.79|1064.69|29
1651853470000|2022-05-06 16:11:10|1081.78|1064.68|1079.7|1062.6|1081.83|1064.73|1079.67|1062.57|31
1651853480000|2022-05-06 16:11:20|1079.67|1062.57|1079.31|1062.21|1080.28|1063.18|1079.31|1062.21|22
1651853490000|2022-05-06 16:11:30|1079.28|1062.18|1078.77|1061.67|1079.28|1062.18|1078.57|1061.47|26
1651853500000|2022-05-06 16:11:40|1078.75|1061.65|1078.94|1061.84|1078.94|1061.84|1078.69|1061.59|9
1651853510000|2022-05-06 16:11:50|1079.23|1062.13|1078.85|1061.75|1079.57|1062.47|1078.68|1061.58|30
1651853520000|2022-05-06 16:12:00|1078.83|1061.73|1078.69|1061.59|1078.99|1061.89|1078.16|1061.06|31
1651853530000|2022-05-06 16:12:10|1078.68|1061.58|1078.22|1061.12|1078.68|1061.58|1078.22|1061.12|17
1651853540000|2022-05-06 16:12:20|1078.13|1061.03|1077.89|1060.79|1078.2|1061.1|1077.47|1060.37|25
1651853550000|2022-05-06 16:12:30|1077.88|1060.78|1078.02|1060.92|1078.04|1060.94|1077.85|1060.75|18
1651853560000|2022-05-06 16:12:40|1078.09|1060.99|1078.17|1061.07|1078.7|1061.6|1078.09|1060.99|20
1651853570000|2022-05-06 16:12:50|1078.13|1061.03|1077.86|1060.76|1078.16|1061.06|1077.86|1060.76|20
1651853580000|2022-05-06 16:13:00|1077.85|1060.75|1075.99|1058.89|1077.85|1060.75|1075.77|1058.67|23
1651853590000|2022-05-06 16:13:10|1075.75|1058.65|1074.99|1057.89|1075.81|1058.71|1074.92|1057.82|24
1651853600000|2022-05-06 16:13:20|1075.01|1057.91|1074.64|1057.54|1075.05|1057.95|1074.41|1057.31|18
1651853610000|2022-05-06 16:13:30|1074.49|1057.39|1073.94|1056.84|1074.49|1057.39|1073.91|1056.81|20
1651853620000|2022-05-06 16:13:40|1074.11|1057.01|1072.84|1055.74|1074.31|1057.21|1072.84|1055.74|23
1651853630000|2022-05-06 16:13:50|1072.39|1055.29|1073.11|1056.01|1073.11|1056.01|1072.39|1055.29|25
1651853640000|2022-05-06 16:14:00|1073.1|1056|1072.52|1055.42|1073.16|1056.06|1072.4|1055.3|28
1651853650000|2022-05-06 16:14:10|1072.56|1055.46|1072.42|1055.32|1072.69|1055.59|1072.32|1055.22|16
1651853660000|2022-05-06 16:14:20|1072.38|1055.28|1072.22|1055.12|1072.61|1055.51|1072.09|1054.99|21
1651853670000|2022-05-06 16:14:30|1072.15|1055.05|1071.26|1054.16|1072.15|1055.05|1071.05|1053.95|26
1651853680000|2022-05-06 16:14:40|1071.24|1054.14|1071.87|1054.77|1071.87|1054.77|1071.15|1054.05|20
1651853690000|2022-05-06 16:14:50|1071.4|1054.3|1071.78|1054.68|1071.79|1054.69|1070.96|1053.86|28
1651853700000|2022-05-06 16:15:00|1071.82|1054.72|1071.12|1054.02|1071.82|1054.72|1071.12|1054.02|16
1651853710000|2022-05-06 16:15:10|1071.04|1053.94|1071.02|1053.92|1071.08|1053.98|1070.27|1053.17|19
1651853720000|2022-05-06 16:15:20|1071.26|1054.16|1071.5|1054.4|1071.56|1054.46|1071.26|1054.16|22
1651853730000|2022-05-06 16:15:30|1071.52|1054.42|1071.41|1054.31|1071.6|1054.5|1070.94|1053.84|25
1651853740000|2022-05-06 16:15:40|1071.47|1054.37|1071.47|1054.37|1071.86|1054.76|1071.47|1054.37|25
1651853750000|2022-05-06 16:15:50|1071.48|1054.38|1071.48|1054.38|1071.57|1054.47|1071.42|1054.32|16
1651853760000|2022-05-06 16:16:00|1071.45|1054.35|1073.01|1055.91|1073.18|1056.08|1071.45|1054.35|30
1651853770000|2022-05-06 16:16:10|1072.96|1055.86|1073.75|1056.65|1073.75|1056.65|1072.96|1055.86|23
1651853780000|2022-05-06 16:16:20|1073.84|1056.74|1074.48|1057.38|1074.48|1057.38|1073.84|1056.74|19
1651853790000|2022-05-06 16:16:30|1074.49|1057.39|1074.54|1057.44|1075.09|1057.99|1074.34|1057.24|27
1651853800000|2022-05-06 16:16:40|1074.52|1057.42|1073.8|1056.7|1074.52|1057.42|1073.69|1056.59|18
1651853810000|2022-05-06 16:16:50|1073.86|1056.76|1073.04|1055.94|1073.86|1056.76|1072.93|1055.83|22
1651853820000|2022-05-06 16:17:00|1073.15|1056.05|1074.08|1056.98|1074.1|1057|1073.15|1056.05|24
1651853830000|2022-05-06 16:17:10|1074.09|1056.99|1075.19|1058.09|1075.26|1058.16|1074.09|1056.99|26
1651853840000|2022-05-06 16:17:20|1075.21|1058.11|1074.71|1057.61|1075.23|1058.13|1074.71|1057.61|17
1651853850000|2022-05-06 16:17:30|1074.7|1057.6|1074.84|1057.74|1074.86|1057.76|1074.7|1057.6|9
1651853860000|2022-05-06 16:17:40|1074.78|1057.68|1074.19|1057.09|1074.78|1057.68|1074.19|1057.09|10
1651853870000|2022-05-06 16:17:50|1074.17|1057.07|1074.58|1057.48|1074.68|1057.58|1073.99|1056.89|24
1651853880000|2022-05-06 16:18:00|1074.59|1057.49|1075.09|1057.99|1075.09|1057.99|1074.57|1057.47|23
1651853890000|2022-05-06 16:18:10|1075.11|1058.01|1074.96|1057.86|1075.66|1058.56|1074.96|1057.86|22
1651853900000|2022-05-06 16:18:20|1074.95|1057.85|1074.91|1057.81|1075.41|1058.31|1074.85|1057.75|26
1651853910000|2022-05-06 16:18:30|1074.92|1057.82|1074.74|1057.64|1074.99|1057.89|1074.62|1057.52|16
1651853920000|2022-05-06 16:18:40|1074.66|1057.56|1074.71|1057.61|1074.75|1057.65|1074.45|1057.35|28
1651853930000|2022-05-06 16:18:50|1074.72|1057.62|1075.08|1057.98|1075.29|1058.19|1074.62|1057.52|30
1651853940000|2022-05-06 16:19:00|1075.1|1058|1077.01|1059.91|1077.18|1060.08|1075.04|1057.94|29
1651853950000|2022-05-06 16:19:10|1076.99|1059.89|1076.35|1059.25|1076.99|1059.89|1075.86|1058.76|36
1651853960000|2022-05-06 16:19:20|1076.25|1059.15|1075.74|1058.64|1076.37|1059.27|1075.43|1058.33|25
1651853970000|2022-05-06 16:19:30|1075.76|1058.66|1074.45|1057.35|1075.76|1058.66|1074.15|1057.05|26
1651853980000|2022-05-06 16:19:40|1074.44|1057.34|1073.67|1056.57|1074.44|1057.34|1073.58|1056.48|18
1651853990000|2022-05-06 16:19:50|1073.62|1056.52|1073.12|1056.02|1073.99|1056.89|1073.11|1056.01|11
1651854000000|2022-05-06 16:20:00|1073.21|1056.11|1073.1|1056|1073.34|1056.24|1072.97|1055.87|11
1651854010000|2022-05-06 16:20:10|1073.02|1055.92|1073.95|1056.85|1073.95|1056.85|1073.02|1055.92|14
1651854020000|2022-05-06 16:20:20|1073.94|1056.84|1074.72|1057.62|1074.72|1057.62|1073.94|1056.84|20
1651854030000|2022-05-06 16:20:30|1074.8|1057.7|1076.02|1058.92|1076.04|1058.94|1074.8|1057.7|35
1651854040000|2022-05-06 16:20:40|1076.03|1058.93|1077.22|1060.12|1077.22|1060.12|1075.64|1058.54|21
1651854050000|2022-05-06 16:20:50|1077.23|1060.13|1077.56|1060.46|1078|1060.9|1077.13|1060.03|26
1651854060000|2022-05-06 16:21:00|1077.57|1060.47|1077.54|1060.44|1077.93|1060.83|1077.35|1060.25|29
1651854070000|2022-05-06 16:21:10|1077.37|1060.27|1078.4|1061.3|1078.79|1061.69|1077.37|1060.27|27
1651854080000|2022-05-06 16:21:20|1078.51|1061.41|1078.62|1061.52|1079.03|1061.93|1078.51|1061.41|19
1651854090000|2022-05-06 16:21:30|1078.65|1061.55|1077.78|1060.68|1078.74|1061.64|1077.75|1060.65|23
1651854100000|2022-05-06 16:21:40|1077.79|1060.69|1077.08|1059.98|1077.79|1060.69|1077.08|1059.98|17
1651854110000|2022-05-06 16:21:50|1077.11|1060.01|1077.69|1060.59|1077.77|1060.67|1077.09|1059.99|19
1651854120000|2022-05-06 16:22:00|1077.67|1060.57|1078.55|1061.45|1078.73|1061.63|1077.67|1060.57|20
1651854130000|2022-05-06 16:22:10|1078.59|1061.49|1080.13|1063.03|1080.14|1063.04|1078.59|1061.49|34
1651854140000|2022-05-06 16:22:20|1080.18|1063.08|1079.95|1062.85|1080.37|1063.27|1079.88|1062.78|28
1651854150000|2022-05-06 16:22:30|1080.02|1062.92|1080.08|1062.98|1080.26|1063.16|1079.98|1062.88|24
1651854160000|2022-05-06 16:22:40|1080.09|1062.99|1079.95|1062.85|1080.36|1063.26|1079.95|1062.85|30
1651854170000|2022-05-06 16:22:50|1079.96|1062.86|1080.27|1063.17|1080.39|1063.29|1079.82|1062.72|19
1651854180000|2022-05-06 16:23:00|1080.36|1063.26|1080.4|1063.3|1081.62|1064.52|1079.92|1062.82|31
1651854190000|2022-05-06 16:23:10|1080.44|1063.34|1081|1063.9|1081.2|1064.1|1080.36|1063.26|20
1651854200000|2022-05-06 16:23:20|1080.95|1063.85|1080.56|1063.46|1080.99|1063.89|1080.56|1063.46|14
1651854210000|2022-05-06 16:23:30|1080.45|1063.35|1079.66|1062.56|1080.45|1063.35|1079.66|1062.56|18
1651854220000|2022-05-06 16:23:40|1079.67|1062.57|1079.65|1062.55|1079.98|1062.88|1079.29|1062.19|18
1651854230000|2022-05-06 16:23:50|1079.77|1062.67|1079.81|1062.71|1079.94|1062.84|1079.08|1061.98|25
1651854240000|2022-05-06 16:24:00|1079.76|1062.66|1080.37|1063.27|1080.37|1063.27|1079.71|1062.61|35
1651854250000|2022-05-06 16:24:10|1080.41|1063.31|1079.93|1062.83|1080.58|1063.48|1079.93|1062.83|19
1651854260000|2022-05-06 16:24:20|1079.79|1062.69|1079.87|1062.77|1079.93|1062.83|1079.78|1062.68|17
1651854270000|2022-05-06 16:24:30|1079.86|1062.76|1079.11|1062.01|1079.86|1062.76|1079.08|1061.98|14
1651854280000|2022-05-06 16:24:40|1079.02|1061.92|1078.27|1061.17|1079.02|1061.92|1078.14|1061.04|21
1651854290000|2022-05-06 16:24:50|1078.18|1061.08|1078.17|1061.07|1078.25|1061.15|1077.98|1060.88|17
1651854300000|2022-05-06 16:25:00|1078.13|1061.03|1078.06|1060.96|1078.18|1061.08|1078|1060.9|12
1651854310000|2022-05-06 16:25:10|1078.07|1060.97|1078.47|1061.37|1078.89|1061.79|1078.06|1060.96|30
1651854320000|2022-05-06 16:25:20|1078.49|1061.39|1078.71|1061.61|1078.87|1061.77|1078.38|1061.28|32
1651854330000|2022-05-06 16:25:30|1078.72|1061.62|1080|1062.9|1080|1062.9|1078.72|1061.62|21
1651854340000|2022-05-06 16:25:40|1079.99|1062.89|1080.44|1063.34|1080.56|1063.46|1079.86|1062.76|29
1651854350000|2022-05-06 16:25:50|1080.45|1063.35|1080.8|1063.7|1081.99|1064.89|1080.45|1063.35|30
1651854360000|2022-05-06 16:26:00|1080.78|1063.68|1080.02|1062.92|1080.78|1063.68|1080.02|1062.92|9
1651854370000|2022-05-06 16:26:10|1080|1062.9|1080.14|1063.04|1080.22|1063.12|1079.92|1062.82|19
1651854380000|2022-05-06 16:26:20|1080.2|1063.1|1079.98|1062.88|1080.32|1063.22|1079.8|1062.7|19
1651854390000|2022-05-06 16:26:30|1080.03|1062.93|1079.52|1062.42|1080.18|1063.08|1079.38|1062.28|16
1651854400000|2022-05-06 16:26:40|1079.49|1062.39|1079.2|1062.1|1079.49|1062.39|1078.97|1061.87|16
1651854410000|2022-05-06 16:26:50|1079.19|1062.09|1079.91|1062.81|1079.91|1062.81|1079.12|1062.02|16
1651854420000|2022-05-06 16:27:00|1079.92|1062.82|1079.97|1062.87|1080.23|1063.13|1079.66|1062.56|21
1651854430000|2022-05-06 16:27:10|1080.02|1062.92|1079.88|1062.78|1080.31|1063.21|1079.72|1062.62|20
1651854440000|2022-05-06 16:27:20|1079.85|1062.75|1079.72|1062.62|1079.96|1062.86|1079.71|1062.61|19
1651854450000|2022-05-06 16:27:30|1079.69|1062.59|1079.08|1061.98|1079.88|1062.78|1079.08|1061.98|21
1651854460000|2022-05-06 16:27:40|1079.01|1061.91|1079.06|1061.96|1079.06|1061.96|1078.9|1061.8|18
1651854470000|2022-05-06 16:27:50|1079.07|1061.97|1079.16|1062.06|1079.47|1062.37|1079.07|1061.97|24
1651854480000|2022-05-06 16:28:00|1079.05|1061.95|1079.01|1061.91|1079.11|1062.01|1079.01|1061.91|15
1651854490000|2022-05-06 16:28:10|1079|1061.9|1078.11|1061.01|1079.04|1061.94|1077.98|1060.88|21
1651854500000|2022-05-06 16:28:20|1078.13|1061.03|1078.51|1061.41|1078.68|1061.58|1078.13|1061.03|21
1651854510000|2022-05-06 16:28:30|1078.74|1061.64|1079.19|1062.09|1079.27|1062.17|1078.44|1061.34|23
1651854520000|2022-05-06 16:28:40|1079.2|1062.1|1079.43|1062.33|1079.43|1062.33|1079.09|1061.99|17
1651854530000|2022-05-06 16:28:50|1079.31|1062.21|1079.38|1062.28|1079.51|1062.41|1079.26|1062.16|14
1651854540000|2022-05-06 16:29:00|1079.35|1062.25|1080.1|1063|1080.28|1063.18|1079.35|1062.25|24
1651854550000|2022-05-06 16:29:10|1080.12|1063.02|1080.18|1063.08|1080.25|1063.15|1079.76|1062.66|19
1651854560000|2022-05-06 16:29:20|1080.25|1063.15|1079.6|1062.5|1080.47|1063.37|1079.6|1062.5|25
1651854570000|2022-05-06 16:29:30|1079.61|1062.51|1079.77|1062.67|1079.83|1062.73|1079.49|1062.39|5
1651854580000|2022-05-06 16:29:40|1079.78|1062.68|1079.87|1062.77|1079.94|1062.84|1079.43|1062.33|19
1651854590000|2022-05-06 16:29:50|1079.86|1062.76|1079.7|1062.6|1079.86|1062.76|1079.49|1062.39|14
1651854600000|2022-05-06 16:30:00|1079.59|1062.49|1079.7|1062.6|1079.82|1062.72|1079.15|1062.05|22
1651854610000|2022-05-06 16:30:10|1079.69|1062.59|1079.32|1062.22|1079.69|1062.59|1079.18|1062.08|22
1651854620000|2022-05-06 16:30:20|1079.33|1062.23|1078.04|1060.94|1079.33|1062.23|1077.82|1060.72|28
1651854630000|2022-05-06 16:30:30|1078.08|1060.98|1077.92|1060.82|1078.33|1061.23|1076.87|1059.77|29
1651854640000|2022-05-06 16:30:40|1078.03|1060.93|1078.7|1061.6|1078.99|1061.89|1078.03|1060.93|22
1651854650000|2022-05-06 16:30:50|1078.67|1061.57|1078.39|1061.29|1078.67|1061.57|1078.37|1061.27|11
1651854660000|2022-05-06 16:31:00|1078.38|1061.28|1079.99|1062.89|1079.99|1062.89|1078.37|1061.27|26
1651854670000|2022-05-06 16:31:10|1080|1062.9|1080.6|1063.5|1080.6|1063.5|1079.42|1062.32|29
1651854680000|2022-05-06 16:31:20|1080.62|1063.52|1081.42|1064.32|1081.59|1064.49|1080.62|1063.52|32
1651854690000|2022-05-06 16:31:30|1081.44|1064.34|1081.46|1064.36|1081.54|1064.44|1081|1063.9|29
1651854700000|2022-05-06 16:31:40|1081.38|1064.28|1081.21|1064.11|1081.39|1064.29|1081.03|1063.93|19
1651854710000|2022-05-06 16:31:50|1081.22|1064.12|1081.36|1064.26|1081.65|1064.55|1081.15|1064.05|14
1651854720000|2022-05-06 16:32:00|1081.37|1064.27|1082.54|1065.44|1082.67|1065.57|1081.36|1064.26|24
1651854730000|2022-05-06 16:32:10|1082.55|1065.45|1082.85|1065.75|1082.88|1065.78|1082.5|1065.4|21
1651854740000|2022-05-06 16:32:20|1082.86|1065.76|1082.92|1065.82|1083.28|1066.18|1082.82|1065.72|21
1651854750000|2022-05-06 16:32:30|1082.9|1065.8|1082.93|1065.83|1082.93|1065.83|1082.77|1065.67|11
1651854760000|2022-05-06 16:32:40|1082.98|1065.88|1082.6|1065.5|1082.98|1065.88|1082.13|1065.03|24
1651854770000|2022-05-06 16:32:50|1082.61|1065.51|1082.11|1065.01|1082.7|1065.6|1081.98|1064.88|25
1651854780000|2022-05-06 16:33:00|1082.16|1065.06|1082.37|1065.27|1082.44|1065.34|1082.11|1065.01|18
1651854790000|2022-05-06 16:33:10|1082.38|1065.28|1082.3|1065.2|1082.38|1065.28|1082.3|1065.2|6
1651854800000|2022-05-06 16:33:20|1082.14|1065.04|1082.39|1065.29|1082.63|1065.53|1082.01|1064.91|6
1651854810000|2022-05-06 16:33:30|1082.4|1065.3|1082.91|1065.81|1082.91|1065.81|1082.21|1065.11|20
1651854820000|2022-05-06 16:33:40|1083.04|1065.94|1083.2|1066.1|1083.2|1066.1|1083.04|1065.94|14
1651854830000|2022-05-06 16:33:50|1083.19|1066.09|1083.09|1065.99|1083.41|1066.31|1083.02|1065.92|22
1651854840000|2022-05-06 16:34:00|1083.12|1066.02|1084.77|1067.67|1084.77|1067.67|1083.09|1065.99|29
1651854850000|2022-05-06 16:34:10|1084.85|1067.75|1085.28|1068.18|1085.28|1068.18|1084.75|1067.65|19
1651854860000|2022-05-06 16:34:20|1085.16|1068.06|1085.16|1068.06|1085.22|1068.12|1084.54|1067.44|29
1651854870000|2022-05-06 16:34:30|1085.17|1068.07|1084.97|1067.87|1085.17|1068.07|1084.88|1067.78|20
1651854880000|2022-05-06 16:34:40|1085.04|1067.94|1084.89|1067.79|1085.12|1068.02|1084.81|1067.71|26
1651854890000|2022-05-06 16:34:50|1084.9|1067.8|1084.84|1067.74|1084.96|1067.86|1084.15|1067.05|24
1651854900000|2022-05-06 16:35:00|1084.73|1067.63|1085.84|1068.74|1085.98|1068.88|1084.73|1067.63|29
1651854910000|2022-05-06 16:35:10|1085.83|1068.73|1085.61|1068.51|1085.83|1068.73|1085.61|1068.51|5
1651854920000|2022-05-06 16:35:20|1085.53|1068.43|1084.35|1067.25|1085.53|1068.43|1084.28|1067.18|18
1651854930000|2022-05-06 16:35:30|1084.39|1067.29|1083.78|1066.68|1085|1067.9|1083.64|1066.54|25
1651854940000|2022-05-06 16:35:40|1083.64|1066.54|1084.5|1067.4|1084.59|1067.49|1083.64|1066.54|18
1651854950000|2022-05-06 16:35:50|1084.52|1067.42|1084.19|1067.09|1084.55|1067.45|1084.02|1066.92|17
1651854960000|2022-05-06 16:36:00|1084.18|1067.08|1084.55|1067.45|1084.55|1067.45|1084.16|1067.06|13
1651854970000|2022-05-06 16:36:10|1084.56|1067.46|1085.16|1068.06|1085.22|1068.12|1084.56|1067.46|20
1651854980000|2022-05-06 16:36:20|1085.15|1068.05|1084.38|1067.28|1085.15|1068.05|1084.29|1067.19|23
1651854990000|2022-05-06 16:36:30|1084.39|1067.29|1084.05|1066.95|1084.47|1067.37|1084.05|1066.95|11
1651855000000|2022-05-06 16:36:40|1084.03|1066.93|1083.09|1065.99|1084.03|1066.93|1083.09|1065.99|24
1651855010000|2022-05-06 16:36:50|1083.06|1065.96|1081.13|1064.03|1083.06|1065.96|1081.09|1063.99|31
1651855020000|2022-05-06 16:37:00|1081.12|1064.02|1079.08|1061.98|1081.12|1064.02|1079.08|1061.98|32
1651855030000|2022-05-06 16:37:10|1078.94|1061.84|1078.89|1061.79|1079.05|1061.95|1078.45|1061.35|25
1651855040000|2022-05-06 16:37:20|1078.83|1061.73|1078.13|1061.03|1078.83|1061.73|1078.13|1061.03|25
1651855050000|2022-05-06 16:37:30|1078.32|1061.22|1078.58|1061.48|1078.8|1061.7|1078.11|1061.01|19
1651855060000|2022-05-06 16:37:40|1078.59|1061.49|1078.63|1061.53|1078.66|1061.56|1078.3|1061.2|24
1651855070000|2022-05-06 16:37:50|1078.62|1061.52|1079.37|1062.27|1079.43|1062.33|1078.58|1061.48|22
1651855080000|2022-05-06 16:38:00|1079.35|1062.25|1079.08|1061.98|1079.4|1062.3|1079|1061.9|29
1651855090000|2022-05-06 16:38:10|1079.07|1061.97|1079.45|1062.35|1079.46|1062.36|1079.07|1061.97|16
1651855100000|2022-05-06 16:38:20|1079.61|1062.51|1079.71|1062.61|1080.32|1063.22|1079.46|1062.36|25
1651855110000|2022-05-06 16:38:30|1079.69|1062.59|1079.52|1062.42|1079.69|1062.59|1079.16|1062.06|21
1651855120000|2022-05-06 16:38:40|1079.53|1062.43|1080.11|1063.01|1080.11|1063.01|1079.52|1062.42|15
1651855130000|2022-05-06 16:38:50|1080.12|1063.02|1080.41|1063.31|1080.41|1063.31|1080.09|1062.99|17
1651855140000|2022-05-06 16:39:00|1080.42|1063.32|1082.24|1065.14|1082.62|1065.52|1080.42|1063.32|33
1651855150000|2022-05-06 16:39:10|1081.97|1064.87|1081.51|1064.41|1082.17|1065.07|1081.51|1064.41|27
1651855160000|2022-05-06 16:39:20|1081.43|1064.33|1082.52|1065.42|1082.76|1065.66|1081.41|1064.31|25
1651855170000|2022-05-06 16:39:30|1082.53|1065.43|1082.65|1065.55|1082.75|1065.65|1082.46|1065.36|22
1651855180000|2022-05-06 16:39:40|1082.66|1065.56|1082.94|1065.84|1083.05|1065.95|1082.56|1065.46|16
1651855190000|2022-05-06 16:39:50|1082.95|1065.85|1082.79|1065.69|1082.99|1065.89|1082.58|1065.48|23
1651855200000|2022-05-06 16:40:00|1082.99|1065.89|1081.74|1064.64|1083.54|1066.44|1081.74|1064.64|34
1651855210000|2022-05-06 16:40:10|1081.38|1064.28|1081.07|1063.97|1081.47|1064.37|1081.06|1063.96|24
1651855220000|2022-05-06 16:40:20|1081.03|1063.93|1080.98|1063.88|1081.74|1064.64|1080.96|1063.86|23
1651855230000|2022-05-06 16:40:30|1080.99|1063.89|1081.17|1064.07|1081.18|1064.08|1080.98|1063.88|21
1651855240000|2022-05-06 16:40:40|1081.15|1064.05|1081.13|1064.03|1081.75|1064.65|1081.13|1064.03|16
1651855250000|2022-05-06 16:40:50|1081.09|1063.99|1081.69|1064.59|1081.85|1064.75|1081.05|1063.95|22
1651855260000|2022-05-06 16:41:00|1082.03|1064.93|1082.62|1065.52|1082.92|1065.82|1081.99|1064.89|22
1651855270000|2022-05-06 16:41:10|1082.46|1065.36|1082.37|1065.27|1083.05|1065.95|1081.99|1064.89|33
1651855280000|2022-05-06 16:41:20|1082.38|1065.28|1081.95|1064.85|1082.44|1065.34|1081.83|1064.73|23
1651855290000|2022-05-06 16:41:30|1081.94|1064.84|1080.99|1063.89|1081.96|1064.86|1080.98|1063.88|22
1651855300000|2022-05-06 16:41:40|1080.83|1063.73|1081.72|1064.62|1081.72|1064.62|1080.82|1063.72|22
1651855310000|2022-05-06 16:41:50|1081.69|1064.59|1081.67|1064.57|1081.83|1064.73|1081.61|1064.51|16
1651855320000|2022-05-06 16:42:00|1081.69|1064.59|1081.62|1064.52|1081.94|1064.84|1081.18|1064.08|18
1651855330000|2022-05-06 16:42:10|1081.65|1064.55|1082.02|1064.92|1082.4|1065.3|1081.65|1064.55|24
1651855340000|2022-05-06 16:42:20|1082.03|1064.93|1081.6|1064.5|1082.08|1064.98|1081.6|1064.5|19
1651855350000|2022-05-06 16:42:30|1081.59|1064.49|1081.83|1064.73|1081.83|1064.73|1081.54|1064.44|26
1651855360000|2022-05-06 16:42:40|1081.82|1064.72|1082|1064.9|1082|1064.9|1081.62|1064.52|17
1651855370000|2022-05-06 16:42:50|1082.04|1064.94|1082.43|1065.33|1082.45|1065.35|1082.04|1064.94|16
1651855380000|2022-05-06 16:43:00|1082.41|1065.31|1082.53|1065.43|1082.68|1065.58|1082.26|1065.16|25
1651855390000|2022-05-06 16:43:10|1082.54|1065.44|1082.93|1065.83|1082.93|1065.83|1082.53|1065.43|8
1651855400000|2022-05-06 16:43:20|1082.94|1065.84|1082.84|1065.74|1083|1065.9|1082.84|1065.74|11
1651855410000|2022-05-06 16:43:30|1082.73|1065.63|1081.96|1064.86|1082.73|1065.63|1081.96|1064.86|14
1651855420000|2022-05-06 16:43:40|1082|1064.9|1083.06|1065.96|1083.25|1066.15|1081.92|1064.82|28
1651855430000|2022-05-06 16:43:50|1083.07|1065.97|1083.2|1066.1|1083.4|1066.3|1083.03|1065.93|24
1651855440000|2022-05-06 16:44:00|1083.23|1066.13|1083.12|1066.02|1083.39|1066.29|1083.04|1065.94|24
1651855450000|2022-05-06 16:44:10|1083.14|1066.04|1083.05|1065.95|1083.15|1066.05|1083|1065.9|16
1651855460000|2022-05-06 16:44:20|1083.06|1065.96|1083.05|1065.95|1083.12|1066.02|1082.99|1065.89|16
1651855470000|2022-05-06 16:44:30|1083.12|1066.02|1083.35|1066.25|1083.35|1066.25|1083.07|1065.97|19
1651855480000|2022-05-06 16:44:40|1083.47|1066.37|1083.02|1065.92|1083.55|1066.45|1082.95|1065.85|16
1651855490000|2022-05-06 16:44:50|1083.08|1065.98|1083.08|1065.98|1083.49|1066.39|1083.05|1065.95|22
1651855500000|2022-05-06 16:45:00|1083.18|1066.08|1083.93|1066.83|1084.02|1066.92|1083.05|1065.95|24
1651855510000|2022-05-06 16:45:10|1083.94|1066.84|1084.38|1067.28|1084.66|1067.56|1083.94|1066.84|26
1651855520000|2022-05-06 16:45:20|1084.64|1067.54|1084.38|1067.28|1084.64|1067.54|1084.06|1066.96|18
1651855530000|2022-05-06 16:45:30|1084.46|1067.36|1083.87|1066.77|1084.46|1067.36|1083.77|1066.67|24
1651855540000|2022-05-06 16:45:40|1083.88|1066.78|1083.91|1066.81|1083.99|1066.89|1083.79|1066.69|19
1651855550000|2022-05-06 16:45:50|1083.79|1066.69|1083.53|1066.43|1083.95|1066.85|1083.53|1066.43|13
1651855560000|2022-05-06 16:46:00|1083.54|1066.44|1083.12|1066.02|1083.9|1066.8|1083.12|1066.02|24
1651855570000|2022-05-06 16:46:10|1083.16|1066.06|1082.15|1065.05|1083.35|1066.25|1082.15|1065.05|32
1651855580000|2022-05-06 16:46:20|1082.14|1065.04|1081.91|1064.81|1082.16|1065.06|1081.73|1064.63|21
1651855590000|2022-05-06 16:46:30|1081.87|1064.77|1081.27|1064.17|1081.89|1064.79|1081.21|1064.11|12
1651855600000|2022-05-06 16:46:40|1081.3|1064.2|1081.13|1064.03|1081.3|1064.2|1080.91|1063.81|14
1651855610000|2022-05-06 16:46:50|1081.12|1064.02|1080.88|1063.78|1081.12|1064.02|1080.88|1063.78|13
1651855620000|2022-05-06 16:47:00|1080.95|1063.85|1080.23|1063.13|1081.08|1063.98|1080.22|1063.12|21
1651855630000|2022-05-06 16:47:10|1080.22|1063.12|1080.26|1063.16|1080.27|1063.17|1080.22|1063.12|7
1651855640000|2022-05-06 16:47:20|1080.35|1063.25|1080.08|1062.98|1081.05|1063.95|1080.08|1062.98|18
1651855650000|2022-05-06 16:47:30|1080.07|1062.97|1080.16|1063.06|1080.16|1063.06|1080.06|1062.96|7
1651855660000|2022-05-06 16:47:40|1080.2|1063.1|1080.38|1063.28|1080.4|1063.3|1080.2|1063.1|12
1651855670000|2022-05-06 16:47:50|1080.39|1063.29|1080.16|1063.06|1080.44|1063.34|1080.13|1063.03|15
1651855680000|2022-05-06 16:48:00|1080.04|1062.94|1080.07|1062.97|1080.07|1062.97|1080.03|1062.93|9
1651855690000|2022-05-06 16:48:10|1080.06|1062.96|1079.96|1062.86|1080.06|1062.96|1079.96|1062.86|7
1651855700000|2022-05-06 16:48:20|1079.92|1062.82|1079.99|1062.89|1080.13|1063.03|1079.92|1062.82|9
1651855710000|2022-05-06 16:48:30|1079.98|1062.88|1080.54|1063.44|1080.54|1063.44|1079.97|1062.87|21
1651855720000|2022-05-06 16:48:40|1080.47|1063.37|1080.89|1063.79|1080.89|1063.79|1080.44|1063.34|18
1651855730000|2022-05-06 16:48:50|1080.86|1063.76|1081.09|1063.99|1081.09|1063.99|1080.79|1063.69|18
1651855740000|2022-05-06 16:49:00|1081.08|1063.98|1082.04|1064.94|1082.04|1064.94|1081.02|1063.92|24
1651855750000|2022-05-06 16:49:10|1082.08|1064.98|1081.95|1064.85|1082.15|1065.05|1081.83|1064.73|24
1651855760000|2022-05-06 16:49:20|1081.96|1064.86|1081.97|1064.87|1082.51|1065.41|1081.95|1064.85|15
1651855770000|2022-05-06 16:49:30|1081.96|1064.86|1081.94|1064.84|1082.02|1064.92|1081.93|1064.83|7
1651855780000|2022-05-06 16:49:40|1081.93|1064.83|1081.4|1064.3|1081.93|1064.83|1081.4|1064.3|8
1651855790000|2022-05-06 16:49:50|1081.18|1064.08|1080.2|1063.1|1081.18|1064.08|1080.15|1063.05|20
1651855800000|2022-05-06 16:50:00|1079.94|1062.84|1079.52|1062.42|1080.2|1063.1|1079.19|1062.09|11
1651855810000|2022-05-06 16:50:10|1079.32|1062.22|1078.06|1060.96|1079.32|1062.22|1078.06|1060.96|21
1651855820000|2022-05-06 16:50:20|1078.07|1060.97|1077.84|1060.74|1078.07|1060.97|1077.16|1060.06|22
1651855830000|2022-05-06 16:50:30|1077.87|1060.77|1079.51|1062.41|1079.51|1062.41|1077.87|1060.77|25
1651855840000|2022-05-06 16:50:40|1079.52|1062.42|1079.53|1062.43|1079.68|1062.58|1079.36|1062.26|14
1651855850000|2022-05-06 16:50:50|1079.65|1062.55|1080.01|1062.91|1080.01|1062.91|1079.65|1062.55|12
1651855860000|2022-05-06 16:51:00|1079.71|1062.61|1080|1062.9|1080.01|1062.91|1079.63|1062.53|7
1651855870000|2022-05-06 16:51:10|1079.99|1062.89|1079.64|1062.54|1079.99|1062.89|1079.46|1062.36|8
1651855880000|2022-05-06 16:51:20|1079.88|1062.78|1079.79|1062.69|1079.88|1062.78|1079.73|1062.63|10
1651855890000|2022-05-06 16:51:30|1079.42|1062.32|1079.85|1062.75|1080.09|1062.99|1079.33|1062.23|18
1651855900000|2022-05-06 16:51:40|1079.83|1062.73|1079.85|1062.75|1079.94|1062.84|1079.2|1062.1|16
1651855910000|2022-05-06 16:51:50|1079.88|1062.78|1080.19|1063.09|1080.23|1063.13|1079.85|1062.75|12
1651855920000|2022-05-06 16:52:00|1080.18|1063.08|1079.45|1062.35|1080.48|1063.38|1079.45|1062.35|23
1651855930000|2022-05-06 16:52:10|1079.65|1062.55|1080.28|1063.18|1080.46|1063.36|1079.65|1062.55|22
1651855940000|2022-05-06 16:52:20|1080.26|1063.16|1081.73|1064.63|1081.76|1064.66|1080.26|1063.16|24
1651855950000|2022-05-06 16:52:30|1081.7|1064.6|1081.99|1064.89|1082|1064.9|1081.7|1064.6|13
1651855960000|2022-05-06 16:52:40|1082.25|1065.15|1083.86|1066.76|1083.89|1066.79|1082.25|1065.15|28
1651855970000|2022-05-06 16:52:50|1084.4|1067.3|1084.19|1067.09|1084.51|1067.41|1083.99|1066.89|24
1651855980000|2022-05-06 16:53:00|1084.2|1067.1|1085.19|1068.09|1085.19|1068.09|1084.05|1066.95|22
1651855990000|2022-05-06 16:53:10|1085.2|1068.1|1086.47|1069.37|1086.47|1069.37|1085.18|1068.08|20
1651856000000|2022-05-06 16:53:20|1086.54|1069.44|1087.62|1070.52|1087.81|1070.71|1086.3|1069.2|23
1651856010000|2022-05-06 16:53:30|1087.81|1070.71|1087.35|1070.25|1087.99|1070.89|1087.28|1070.18|20
1651856020000|2022-05-06 16:53:40|1087.32|1070.22|1087.17|1070.07|1087.38|1070.28|1087.04|1069.94|13
1651856030000|2022-05-06 16:53:50|1087.25|1070.15|1087.12|1070.02|1087.32|1070.22|1086.98|1069.88|16
1651856040000|2022-05-06 16:54:00|1087.18|1070.08|1086.5|1069.4|1087.18|1070.08|1086.5|1069.4|21
1651856050000|2022-05-06 16:54:10|1086.35|1069.25|1086.88|1069.78|1086.88|1069.78|1086.17|1069.07|23
1651856060000|2022-05-06 16:54:20|1086.97|1069.87|1086.82|1069.72|1087.02|1069.92|1086.79|1069.69|12
1651856070000|2022-05-06 16:54:30|1086.8|1069.7|1086.81|1069.71|1086.86|1069.76|1086.51|1069.41|8
1651856080000|2022-05-06 16:54:40|1086.79|1069.69|1086.71|1069.61|1086.84|1069.74|1086.71|1069.61|8
1651856090000|2022-05-06 16:54:50|1086.74|1069.64|1086.52|1069.42|1086.75|1069.65|1086.52|1069.42|6
1651856100000|2022-05-06 16:55:00|1086.54|1069.44|1086.94|1069.84|1086.96|1069.86|1086.11|1069.01|31
1651856110000|2022-05-06 16:55:10|1086.8|1069.7|1086.76|1069.66|1086.84|1069.74|1086.67|1069.57|12
1651856120000|2022-05-06 16:55:20|1086.78|1069.68|1086.78|1069.68|1086.8|1069.7|1086.73|1069.63|6
1651856130000|2022-05-06 16:55:30|1086.76|1069.66|1086.43|1069.33|1086.78|1069.68|1086.43|1069.33|6
1651856140000|2022-05-06 16:55:40|1086.47|1069.37|1086.1|1069|1086.49|1069.39|1086.1|1069|18
1651856150000|2022-05-06 16:55:50|1086.13|1069.03|1086.48|1069.38|1086.5|1069.4|1086.13|1069.03|15
1651856160000|2022-05-06 16:56:00|1086.49|1069.39|1085.99|1068.89|1086.87|1069.77|1085.06|1067.96|22
1651856170000|2022-05-06 16:56:10|1086|1068.9|1085.98|1068.88|1086.1|1069|1085.98|1068.88|13
1651856180000|2022-05-06 16:56:20|1085.99|1068.89|1086.47|1069.37|1086.47|1069.37|1085.99|1068.89|10
1651856190000|2022-05-06 16:56:30|1086.44|1069.34|1086.16|1069.06|1086.58|1069.48|1086.16|1069.06|9
1651856200000|2022-05-06 16:56:40|1085.88|1068.78|1085.32|1068.22|1085.88|1068.78|1085.23|1068.13|11
1651856210000|2022-05-06 16:56:50|1085.1|1068|1084.92|1067.82|1085.18|1068.08|1084.92|1067.82|6
1651856220000|2022-05-06 16:57:00|1084.9|1067.8|1085.23|1068.13|1085.42|1068.32|1084.9|1067.8|20
1651856230000|2022-05-06 16:57:10|1085.12|1068.02|1084.99|1067.89|1085.7|1068.6|1084.98|1067.88|24
1651856240000|2022-05-06 16:57:20|1084.98|1067.88|1084.53|1067.43|1085.02|1067.92|1084.53|1067.43|8
1651856250000|2022-05-06 16:57:30|1084.57|1067.47|1084.56|1067.46|1084.67|1067.57|1084.47|1067.37|11
1651856260000|2022-05-06 16:57:40|1084.49|1067.39|1085.63|1068.53|1085.63|1068.53|1084.38|1067.28|8
1651856270000|2022-05-06 16:57:50|1085.66|1068.56|1085.02|1067.92|1085.66|1068.56|1085.02|1067.92|7
1651856280000|2022-05-06 16:58:00|1084.91|1067.81|1085|1067.9|1085|1067.9|1084.83|1067.73|7
1651856290000|2022-05-06 16:58:10|1085.01|1067.91|1085.55|1068.45|1085.55|1068.45|1085.01|1067.91|9
1651856300000|2022-05-06 16:58:20|1085.52|1068.42|1085.53|1068.43|1085.68|1068.58|1085.46|1068.36|9
1651856310000|2022-05-06 16:58:30|1085.35|1068.25|1085.75|1068.65|1085.75|1068.65|1085.35|1068.25|3
1651856320000|2022-05-06 16:58:40|1085.6|1068.5|1085.55|1068.45|1085.93|1068.83|1085.15|1068.05|13
1651856330000|2022-05-06 16:58:50|1085.54|1068.44|1085.02|1067.92|1085.54|1068.44|1085.02|1067.92|11
1651856340000|2022-05-06 16:59:00|1084.97|1067.87|1085.36|1068.26|1085.36|1068.26|1084.95|1067.85|29
1651856350000|2022-05-06 16:59:10|1085.51|1068.41|1085.48|1068.38|1085.53|1068.43|1085.46|1068.36|13
1651856360000|2022-05-06 16:59:20|1085.54|1068.44|1085.46|1068.36|1085.55|1068.45|1085.43|1068.33|6
1651856370000|2022-05-06 16:59:30|1085.42|1068.32|1085.06|1067.96|1085.42|1068.32|1085.02|1067.92|5
1651856380000|2022-05-06 16:59:40|1085.08|1067.98|1084.28|1067.18|1085.08|1067.98|1084.2|1067.1|18
1651856390000|2022-05-06 16:59:50|1084.2|1067.1|1084.68|1067.58|1084.68|1067.58|1084.2|1067.1|8
1651856400000|2022-05-06 17:00:00|1084.7|1067.6|1084.18|1067.08|1084.95|1067.85|1084.18|1067.08|18
1651856410000|2022-05-06 17:00:10|1084.07|1066.97|1084.17|1067.07|1084.33|1067.23|1084.03|1066.93|9
1651856420000|2022-05-06 17:00:20|1084.02|1066.92|1083.22|1066.12|1084.04|1066.94|1083.22|1066.12|9
1651856430000|2022-05-06 17:00:30|1083.2|1066.1|1083.01|1065.91|1083.32|1066.22|1083.01|1065.91|11
1651856440000|2022-05-06 17:00:40|1083.04|1065.94|1083.71|1066.61|1083.73|1066.63|1083.03|1065.93|15
1651856450000|2022-05-06 17:00:50|1083.65|1066.55|1083.26|1066.16|1083.7|1066.6|1083.19|1066.09|9
1651856460000|2022-05-06 17:01:00|1083.19|1066.09|1083.41|1066.31|1083.7|1066.6|1083.19|1066.09|16
1651856470000|2022-05-06 17:01:10|1083.38|1066.28|1083.67|1066.57|1083.83|1066.73|1083.34|1066.24|21
1651856480000|2022-05-06 17:01:20|1083.7|1066.6|1083.71|1066.61|1083.72|1066.62|1083.7|1066.6|3
1651856490000|2022-05-06 17:01:30|1083.35|1066.25|1083.03|1065.93|1083.35|1066.25|1082.98|1065.88|9
1651856500000|2022-05-06 17:01:40|1083.01|1065.91|1082.95|1065.85|1083.14|1066.04|1082.95|1065.85|11
1651856510000|2022-05-06 17:01:50|1083|1065.9|1082.95|1065.85|1083.07|1065.97|1082.95|1065.85|6
1651856520000|2022-05-06 17:02:00|1082.88|1065.78|1082.77|1065.67|1082.9|1065.8|1082.77|1065.67|5
1651856530000|2022-05-06 17:02:10|1083.01|1065.91|1083.39|1066.29|1083.39|1066.29|1082.97|1065.87|11
1651856540000|2022-05-06 17:02:20|1083.34|1066.24|1083.66|1066.56|1083.89|1066.79|1083.14|1066.04|24
1651856550000|2022-05-06 17:02:30|1083.64|1066.54|1083.45|1066.35|1083.64|1066.54|1083.41|1066.31|8
1651856560000|2022-05-06 17:02:40|1083.77|1066.67|1083.58|1066.48|1083.77|1066.67|1083.53|1066.43|9
1651856570000|2022-05-06 17:02:50|1083.56|1066.46|1083|1065.9|1083.69|1066.59|1083|1065.9|8
1651856580000|2022-05-06 17:03:00|1082.99|1065.89|1082.27|1065.17|1082.99|1065.89|1082.27|1065.17|8
1651856590000|2022-05-06 17:03:10|1082.2|1065.1|1082.15|1065.05|1082.2|1065.1|1082.11|1065.01|3
1651856600000|2022-05-06 17:03:20|1082.26|1065.16|1081.87|1064.77|1082.62|1065.52|1081.87|1064.77|19
1651856610000|2022-05-06 17:03:30|1081.92|1064.82|1082.32|1065.22|1082.32|1065.22|1081.88|1064.78|13
1651856620000|2022-05-06 17:03:40|1082.31|1065.21|1082.02|1064.92|1082.66|1065.56|1082|1064.9|9
1651856630000|2022-05-06 17:03:50|1082.03|1064.93|1082.76|1065.66|1082.78|1065.68|1082.03|1064.93|9
1651856640000|2022-05-06 17:04:00|1082.79|1065.69|1082.78|1065.68|1082.81|1065.71|1082.55|1065.45|15
1651856650000|2022-05-06 17:04:10|1082.8|1065.7|1083.63|1066.53|1083.63|1066.53|1082.8|1065.7|21
1651856660000|2022-05-06 17:04:20|1083.65|1066.55|1084.14|1067.04|1084.39|1067.29|1083.65|1066.55|26
1651856670000|2022-05-06 17:04:30|1084.13|1067.03|1083.82|1066.72|1084.13|1067.03|1083.79|1066.69|14
1651856680000|2022-05-06 17:04:40|1083.98|1066.88|1084.03|1066.93|1084.1|1067|1083.87|1066.77|14
1651856690000|2022-05-06 17:04:50|1084.04|1066.94|1084.01|1066.91|1084.09|1066.99|1084|1066.9|8
1651856700000|2022-05-06 17:05:00|1083.98|1066.88|1083.05|1065.95|1084.05|1066.95|1083.05|1065.95|12
1651856710000|2022-05-06 17:05:10|1083.03|1065.93|1082.45|1065.35|1083.18|1066.08|1081.49|1064.39|22
1651856720000|2022-05-06 17:05:20|1081.49|1064.39|1081.03|1063.93|1081.54|1064.44|1080.7|1063.6|18
1651856730000|2022-05-06 17:05:30|1081.1|1064|1081.09|1063.99|1081.1|1064|1081.09|1063.99|2
1651856740000|2022-05-06 17:05:40|1081.04|1063.94|1080.89|1063.79|1081.04|1063.94|1080.87|1063.77|8
1651856750000|2022-05-06 17:05:50|1080.96|1063.86|1079.92|1062.82|1080.96|1063.86|1079.91|1062.81|21
1651856760000|2022-05-06 17:06:00|1080|1062.9|1079.36|1062.26|1080|1062.9|1079.36|1062.26|9
1651856770000|2022-05-06 17:06:10|1079.28|1062.18|1079.01|1061.91|1079.39|1062.29|1078.93|1061.83|7
1651856780000|2022-05-06 17:06:20|1078.59|1061.49|1078.06|1060.96|1078.59|1061.49|1077.86|1060.76|23
1651856790000|2022-05-06 17:06:30|1078.01|1060.91|1077.84|1060.74|1078.01|1060.91|1077.78|1060.68|9
1651856800000|2022-05-06 17:06:40|1077.8|1060.7|1077.8|1060.7|1077.87|1060.77|1077.79|1060.69|9
1651856810000|2022-05-06 17:06:50|1077.79|1060.69|1077.72|1060.62|1077.89|1060.79|1077.45|1060.35|24
1651856820000|2022-05-06 17:07:00|1077.77|1060.67|1077.76|1060.66|1077.93|1060.83|1077.52|1060.42|20
1651856830000|2022-05-06 17:07:10|1077.83|1060.73|1077.22|1060.12|1077.9|1060.8|1077.21|1060.11|14
1651856840000|2022-05-06 17:07:20|1077.14|1060.04|1077.14|1060.04|1077.14|1060.04|1077.14|1060.04|1
1651856850000|2022-05-06 17:07:30|1077.19|1060.09|1077.17|1060.07|1077.19|1060.09|1077.17|1060.07|2
1651856860000|2022-05-06 17:07:40|1077.18|1060.08|1077.17|1060.07|1077.18|1060.08|1077.17|1060.07|2
1651856870000|2022-05-06 17:07:50|1077.18|1060.08|1077.45|1060.35|1077.48|1060.38|1077.18|1060.08|8
1651856880000|2022-05-06 17:08:00|1077.67|1060.57|1077.65|1060.55|1077.93|1060.83|1077.64|1060.54|13
1651856890000|2022-05-06 17:08:10|1077.62|1060.52|1077.6|1060.5|1077.89|1060.79|1077.45|1060.35|20
1651856900000|2022-05-06 17:08:20|1077.65|1060.55|1077.71|1060.61|1077.82|1060.72|1077.64|1060.54|13
1651856910000|2022-05-06 17:08:30|1077.76|1060.66|1078.56|1061.46|1078.56|1061.46|1077.76|1060.66|24
1651856920000|2022-05-06 17:08:40|1078.51|1061.41|1078.89|1061.79|1078.96|1061.86|1078.27|1061.17|19
1651856930000|2022-05-06 17:08:50|1078.9|1061.8|1078.82|1061.72|1079.04|1061.94|1078.8|1061.7|11
1651856940000|2022-05-06 17:09:00|1078.8|1061.7|1078.9|1061.8|1079.06|1061.96|1078.65|1061.55|20
1651856950000|2022-05-06 17:09:10|1078.73|1061.63|1079.65|1062.55|1079.65|1062.55|1078.69|1061.59|24
1651856960000|2022-05-06 17:09:20|1079.63|1062.53|1079.77|1062.67|1079.87|1062.77|1079.55|1062.45|16
1651856970000|2022-05-06 17:09:30|1079.69|1062.59|1078.83|1061.73|1079.69|1062.59|1078.83|1061.73|8
1651856980000|2022-05-06 17:09:40|1078.78|1061.68|1078.36|1061.26|1078.92|1061.82|1078.21|1061.11|13
1651856990000|2022-05-06 17:09:50|1078.38|1061.28|1078.43|1061.33|1078.94|1061.84|1078.3|1061.2|14
1651857000000|2022-05-06 17:10:00|1078.39|1061.29|1078.32|1061.22|1078.39|1061.29|1078.26|1061.16|9
1651857010000|2022-05-06 17:10:10|1078.31|1061.21|1078.34|1061.24|1078.64|1061.54|1078.31|1061.21|8
1651857020000|2022-05-06 17:10:20|1078.32|1061.22|1078.49|1061.39|1078.58|1061.48|1078.32|1061.22|8
1651857030000|2022-05-06 17:10:30|1078.11|1061.01|1078.06|1060.96|1078.11|1061.01|1078.04|1060.94|5
1651857040000|2022-05-06 17:10:40|1078.07|1060.97|1077.88|1060.78|1078.07|1060.97|1077.87|1060.77|11
1651857050000|2022-05-06 17:10:50|1077.87|1060.77|1077.72|1060.62|1077.87|1060.77|1077.51|1060.41|16
1651857060000|2022-05-06 17:11:00|1077.76|1060.66|1077.76|1060.66|1077.83|1060.73|1077.54|1060.44|12
1651857070000|2022-05-06 17:11:10|1077.85|1060.75|1077.94|1060.84|1077.94|1060.84|1077.76|1060.66|19
1651857080000|2022-05-06 17:11:20|1077.95|1060.85|1077.89|1060.79|1077.98|1060.88|1077.84|1060.74|9
1651857090000|2022-05-06 17:11:30|1077.9|1060.8|1078.02|1060.92|1078.04|1060.94|1077.89|1060.79|19
1651857100000|2022-05-06 17:11:40|1078.03|1060.93|1078.38|1061.28|1078.44|1061.34|1078.03|1060.93|13
1651857110000|2022-05-06 17:11:50|1078.11|1061.01|1078.01|1060.91|1078.13|1061.03|1078|1060.9|15
1651857120000|2022-05-06 17:12:00|1078.02|1060.92|1078.16|1061.06|1078.27|1061.17|1077.96|1060.86|21
1651857130000|2022-05-06 17:12:10|1078.15|1061.05|1078.26|1061.16|1078.34|1061.24|1078.15|1061.05|9
1651857140000|2022-05-06 17:12:20|1078.3|1061.2|1078.91|1061.81|1079.59|1062.49|1078.3|1061.2|23
1651857150000|2022-05-06 17:12:30|1078.98|1061.88|1078.42|1061.32|1078.98|1061.88|1078.31|1061.21|27
1651857160000|2022-05-06 17:12:40|1078.47|1061.37|1078.71|1061.61|1078.97|1061.87|1078.47|1061.37|21
1651857170000|2022-05-06 17:12:50|1078.73|1061.63|1078.93|1061.83|1078.97|1061.87|1078.73|1061.63|14
1651857180000|2022-05-06 17:13:00|1078.92|1061.82|1078.78|1061.68|1078.92|1061.82|1078.3|1061.2|13
1651857190000|2022-05-06 17:13:10|1078.82|1061.72|1078.48|1061.38|1078.83|1061.73|1078.34|1061.24|14
1651857200000|2022-05-06 17:13:20|1078.46|1061.36|1078.06|1060.96|1078.47|1061.37|1078.05|1060.95|15
1651857210000|2022-05-06 17:13:30|1078.07|1060.97|1078.02|1060.92|1078.15|1061.05|1078|1060.9|13
1651857220000|2022-05-06 17:13:40|1078.01|1060.91|1078.67|1061.57|1078.67|1061.57|1077.97|1060.87|28
1651857230000|2022-05-06 17:13:50|1078.68|1061.58|1078.72|1061.62|1078.72|1061.62|1078.56|1061.46|16
1651857240000|2022-05-06 17:14:00|1078.58|1061.48|1078.6|1061.5|1078.72|1061.62|1078.48|1061.38|23
1651857250000|2022-05-06 17:14:10|1078.66|1061.56|1078.48|1061.38|1078.69|1061.59|1078.45|1061.35|27
1651857260000|2022-05-06 17:14:20|1078.49|1061.39|1078.54|1061.44|1078.54|1061.44|1078.47|1061.37|9
1651857270000|2022-05-06 17:14:30|1078.5|1061.4|1078.51|1061.41|1078.54|1061.44|1078.47|1061.37|7
1651857280000|2022-05-06 17:14:40|1078.5|1061.4|1078.51|1061.41|1078.59|1061.49|1078.47|1061.37|18
1651857290000|2022-05-06 17:14:50|1078.47|1061.37|1078.62|1061.52|1078.71|1061.61|1078.47|1061.37|22
1651857300000|2022-05-06 17:15:00|1078.63|1061.53|1078.73|1061.63|1078.8|1061.7|1078.61|1061.51|15
1651857310000|2022-05-06 17:15:10|1078.71|1061.61|1078.14|1061.04|1078.71|1061.61|1077.99|1060.89|18
1651857320000|2022-05-06 17:15:20|1078.02|1060.92|1079.32|1062.22|1079.33|1062.23|1078.02|1060.92|33
1651857330000|2022-05-06 17:15:30|1079.31|1062.21|1079.32|1062.22|1079.34|1062.24|1079.27|1062.17|11
1651857340000|2022-05-06 17:15:40|1079.33|1062.23|1079.01|1061.91|1079.47|1062.37|1079.01|1061.91|23
1651857350000|2022-05-06 17:15:50|1078.97|1061.87|1078.17|1061.07|1079.03|1061.93|1078.17|1061.07|17
1651857360000|2022-05-06 17:16:00|1078.1|1061|1077.55|1060.45|1078.14|1061.04|1077.5|1060.4|20
1651857370000|2022-05-06 17:16:10|1077.92|1060.82|1077.81|1060.71|1077.95|1060.85|1077.81|1060.71|17
1651857380000|2022-05-06 17:16:20|1077.82|1060.72|1077.86|1060.76|1077.93|1060.83|1077.82|1060.72|14
1651857390000|2022-05-06 17:16:30|1077.85|1060.75|1077.62|1060.52|1077.92|1060.82|1077.49|1060.39|13
1651857400000|2022-05-06 17:16:40|1077.61|1060.51|1077.58|1060.48|1077.66|1060.56|1077.08|1059.98|14
1651857410000|2022-05-06 17:16:50|1077.56|1060.46|1078.32|1061.22|1078.52|1061.42|1077.47|1060.37|24
1651857420000|2022-05-06 17:17:00|1078.25|1061.15|1079.33|1062.23|1079.53|1062.43|1078.25|1061.15|24
1651857430000|2022-05-06 17:17:10|1079.29|1062.19|1079.04|1061.94|1079.32|1062.22|1079.04|1061.94|4
1651857440000|2022-05-06 17:17:20|1079.02|1061.92|1078.08|1060.98|1079.03|1061.93|1078.08|1060.98|17
1651857450000|2022-05-06 17:17:30|1078.04|1060.94|1077.8|1060.7|1078.05|1060.95|1077.57|1060.47|23
1651857460000|2022-05-06 17:17:40|1077.82|1060.72|1077.86|1060.76|1077.95|1060.85|1077.82|1060.72|4
1651857470000|2022-05-06 17:17:50|1077.74|1060.64|1077.83|1060.73|1077.83|1060.73|1077.69|1060.59|15
1651857480000|2022-05-06 17:18:00|1077.69|1060.59|1077.08|1059.98|1077.72|1060.62|1077.08|1059.98|25
1651857490000|2022-05-06 17:18:10|1077.11|1060.01|1077.09|1059.99|1077.11|1060.01|1077.09|1059.99|2
1651857500000|2022-05-06 17:18:20|1076.84|1059.74|1076.28|1059.18|1076.84|1059.74|1076.28|1059.18|5
1651857510000|2022-05-06 17:18:30|1076.25|1059.15|1075.96|1058.86|1076.25|1059.15|1075.75|1058.65|20
1651857520000|2022-05-06 17:18:40|1075.78|1058.68|1075.91|1058.81|1075.91|1058.81|1075.77|1058.67|16
1651857530000|2022-05-06 17:18:50|1075.9|1058.8|1075.83|1058.73|1075.9|1058.8|1075.35|1058.25|15
1651857540000|2022-05-06 17:19:00|1075.82|1058.72|1075.35|1058.25|1076.01|1058.91|1075.35|1058.25|7
1651857550000|2022-05-06 17:19:10|1075.36|1058.26|1075.81|1058.71|1075.9|1058.8|1075.36|1058.26|16
1651857560000|2022-05-06 17:19:20|1075.63|1058.53|1075.87|1058.77|1075.87|1058.77|1075.62|1058.52|13
1651857570000|2022-05-06 17:19:30|1075.81|1058.71|1075.76|1058.66|1075.81|1058.71|1075.63|1058.53|6
1651857580000|2022-05-06 17:19:40|1075.94|1058.84|1075.62|1058.52|1075.94|1058.84|1075.62|1058.52|3
1651857590000|2022-05-06 17:19:50|1075.63|1058.53|1076.57|1059.47|1076.57|1059.47|1075.63|1058.53|17
1651857600000|2022-05-06 17:20:00|1076.48|1059.38|1075.93|1058.83|1076.48|1059.38|1075.85|1058.75|21
1651857610000|2022-05-06 17:20:10|1075.47|1058.37|1075.5|1058.4|1075.86|1058.76|1074.52|1057.42|35
1651857620000|2022-05-06 17:20:20|1075.51|1058.41|1076.2|1059.1|1076.46|1059.36|1075.39|1058.29|22
1651857630000|2022-05-06 17:20:30|1076.07|1058.97|1077.38|1060.28|1077.48|1060.38|1075.95|1058.85|32
1651857640000|2022-05-06 17:20:40|1077.39|1060.29|1076.97|1059.87|1077.49|1060.39|1076.96|1059.86|21
1651857650000|2022-05-06 17:20:50|1076.98|1059.88|1077.49|1060.39|1077.53|1060.43|1076.98|1059.88|10
1651857660000|2022-05-06 17:21:00|1077.64|1060.54|1077.11|1060.01|1077.69|1060.59|1077.04|1059.94|21
1651857670000|2022-05-06 17:21:10|1077.02|1059.92|1076.98|1059.88|1077.09|1059.99|1076.98|1059.88|13
1651857680000|2022-05-06 17:21:20|1076.97|1059.87|1077.08|1059.98|1077.08|1059.98|1076.56|1059.46|15
1651857690000|2022-05-06 17:21:30|1077.07|1059.97|1076.82|1059.72|1077.07|1059.97|1076.67|1059.57|16
1651857700000|2022-05-06 17:21:40|1076.85|1059.75|1077.37|1060.27|1077.47|1060.37|1076.85|1059.75|21
1651857710000|2022-05-06 17:21:50|1077.38|1060.28|1078.23|1061.13|1078.37|1061.27|1077.33|1060.23|28
1651857720000|2022-05-06 17:22:00|1078|1060.9|1077.48|1060.38|1078.07|1060.97|1077.46|1060.36|19
1651857730000|2022-05-06 17:22:10|1077.49|1060.39|1077.48|1060.38|1077.64|1060.54|1077.45|1060.35|18
1651857740000|2022-05-06 17:22:20|1077.46|1060.36|1077.47|1060.37|1077.48|1060.38|1077.41|1060.31|5
1651857750000|2022-05-06 17:22:30|1077.49|1060.39|1077.19|1060.09|1077.5|1060.4|1077.19|1060.09|12
1651857760000|2022-05-06 17:22:40|1077.03|1059.93|1077.65|1060.55|1077.65|1060.55|1076.54|1059.44|29
1651857770000|2022-05-06 17:22:50|1077.66|1060.56|1077.42|1060.32|1077.67|1060.57|1077.42|1060.32|11
1651857780000|2022-05-06 17:23:00|1077.48|1060.38|1078.56|1061.46|1078.56|1061.46|1077.41|1060.31|21
1651857790000|2022-05-06 17:23:10|1078.57|1061.47|1079.5|1062.4|1079.5|1062.4|1078.3|1061.2|19
1651857800000|2022-05-06 17:23:20|1079.65|1062.55|1079.12|1062.02|1079.78|1062.68|1079.07|1061.97|26
1651857810000|2022-05-06 17:23:30|1079.08|1061.98|1081.23|1064.13|1081.36|1064.26|1079.06|1061.96|34
1651857820000|2022-05-06 17:23:40|1081.08|1063.98|1080.47|1063.37|1081.18|1064.08|1080.47|1063.37|22
1651857830000|2022-05-06 17:23:50|1080.36|1063.26|1079.62|1062.52|1080.38|1063.28|1079.62|1062.52|17
1651857840000|2022-05-06 17:24:00|1079.46|1062.36|1080.08|1062.98|1080.25|1063.15|1079.13|1062.03|26
1651857850000|2022-05-06 17:24:10|1080.12|1063.02|1079.81|1062.71|1080.32|1063.22|1079.81|1062.71|16
1651857860000|2022-05-06 17:24:20|1079.8|1062.7|1078.99|1061.89|1079.8|1062.7|1078.99|1061.89|19
1651857870000|2022-05-06 17:24:30|1079|1061.9|1079.32|1062.22|1079.35|1062.25|1078.94|1061.84|19
1651857880000|2022-05-06 17:24:40|1079.33|1062.23|1078.99|1061.89|1079.37|1062.27|1078.93|1061.83|15
1651857890000|2022-05-06 17:24:50|1078.97|1061.87|1078.58|1061.48|1079.03|1061.93|1078.53|1061.43|14
1651857900000|2022-05-06 17:25:00|1078.84|1061.74|1078.73|1061.63|1078.95|1061.85|1078.43|1061.33|25
1651857910000|2022-05-06 17:25:10|1078.75|1061.65|1079.15|1062.05|1079.39|1062.29|1078.75|1061.65|19
1651857920000|2022-05-06 17:25:20|1079.17|1062.07|1079.15|1062.05|1079.17|1062.07|1079.15|1062.05|5
1651857930000|2022-05-06 17:25:30|1079.09|1061.99|1079.72|1062.62|1079.72|1062.62|1078.99|1061.89|25
1651857940000|2022-05-06 17:25:40|1079.74|1062.64|1079.31|1062.21|1079.79|1062.69|1079.2|1062.1|26
1651857950000|2022-05-06 17:25:50|1079.32|1062.22|1079.42|1062.32|1079.86|1062.76|1079.31|1062.21|24
1651857960000|2022-05-06 17:26:00|1079.45|1062.35|1078.34|1061.24|1079.45|1062.35|1078.34|1061.24|31
1651857970000|2022-05-06 17:26:10|1078.08|1060.98|1077.85|1060.75|1078.08|1060.98|1077.74|1060.64|20
1651857980000|2022-05-06 17:26:20|1077.81|1060.71|1077.58|1060.48|1077.85|1060.75|1077.58|1060.48|20
1651857990000|2022-05-06 17:26:30|1077.43|1060.33|1077.54|1060.44|1077.84|1060.74|1077.22|1060.12|27
1651858000000|2022-05-06 17:26:40|1077.59|1060.49|1078.25|1061.15|1078.26|1061.16|1077.59|1060.49|25
1651858010000|2022-05-06 17:26:50|1078.26|1061.16|1077.89|1060.79|1078.55|1061.45|1077.87|1060.77|14
1651858020000|2022-05-06 17:27:00|1077.9|1060.8|1077.71|1060.61|1077.98|1060.88|1077.64|1060.54|22
1651858030000|2022-05-06 17:27:10|1077.63|1060.53|1078.25|1061.15|1078.25|1061.15|1077.51|1060.41|17
1651858040000|2022-05-06 17:27:20|1078.24|1061.14|1078.7|1061.6|1078.78|1061.68|1078.17|1061.07|13
1651858050000|2022-05-06 17:27:30|1078.72|1061.62|1078.77|1061.67|1078.83|1061.73|1078.72|1061.62|8
1651858060000|2022-05-06 17:27:40|1078.78|1061.68|1078.67|1061.57|1078.79|1061.69|1078.39|1061.29|23
1651858070000|2022-05-06 17:27:50|1078.55|1061.45|1080.16|1063.06|1080.16|1063.06|1078.35|1061.25|32
1651858080000|2022-05-06 17:28:00|1080.01|1062.91|1080.68|1063.58|1081.13|1064.03|1079.92|1062.82|26
1651858090000|2022-05-06 17:28:10|1080.67|1063.57|1080.43|1063.33|1080.72|1063.62|1080.43|1063.33|14
1651858100000|2022-05-06 17:28:20|1080.45|1063.35|1080.96|1063.86|1080.96|1063.86|1080.41|1063.31|21
1651858110000|2022-05-06 17:28:30|1080.97|1063.87|1080.44|1063.34|1081.06|1063.96|1080.44|1063.34|29
1651858120000|2022-05-06 17:28:40|1080.43|1063.33|1079.88|1062.78|1080.46|1063.36|1079.66|1062.56|25
1651858130000|2022-05-06 17:28:50|1079.86|1062.76|1079.04|1061.94|1079.86|1062.76|1079.01|1061.91|17
1651858140000|2022-05-06 17:29:00|1079.05|1061.95|1079.03|1061.93|1079.11|1062.01|1078.91|1061.81|18
1651858150000|2022-05-06 17:29:10|1078.87|1061.77|1079.03|1061.93|1079.03|1061.93|1078.61|1061.51|16
1651858160000|2022-05-06 17:29:20|1079.01|1061.91|1079.25|1062.15|1079.41|1062.31|1078.98|1061.88|16
1651858170000|2022-05-06 17:29:30|1079.26|1062.16|1079.42|1062.32|1079.58|1062.48|1079.18|1062.08|18
1651858180000|2022-05-06 17:29:40|1079.43|1062.33|1079.05|1061.95|1079.43|1062.33|1079|1061.9|19
1651858190000|2022-05-06 17:29:50|1079.06|1061.96|1079.34|1062.24|1079.34|1062.24|1078.96|1061.86|24
1651858200000|2022-05-06 17:30:00|1079.36|1062.26|1079.35|1062.25|1079.63|1062.53|1079.25|1062.15|17
1651858210000|2022-05-06 17:30:10|1079.36|1062.26|1079.39|1062.29|1079.58|1062.48|1079.33|1062.23|15
1651858220000|2022-05-06 17:30:20|1079.29|1062.19|1079.3|1062.2|1079.3|1062.2|1079.24|1062.14|7
1651858230000|2022-05-06 17:30:30|1079.61|1062.51|1080.07|1062.97|1080.27|1063.17|1079.61|1062.51|22
1651858240000|2022-05-06 17:30:40|1080.45|1063.35|1080.22|1063.12|1080.45|1063.35|1079.99|1062.89|14
1651858250000|2022-05-06 17:30:50|1080.17|1063.07|1080.6|1063.5|1080.73|1063.63|1080.12|1063.02|21
1651858260000|2022-05-06 17:31:00|1080.87|1063.77|1081.65|1064.55|1081.65|1064.55|1080.87|1063.77|27
1651858270000|2022-05-06 17:31:10|1081.94|1064.84|1081.89|1064.79|1082.09|1064.99|1081.78|1064.68|16
1651858280000|2022-05-06 17:31:20|1081.86|1064.76|1081.85|1064.75|1081.98|1064.88|1081.84|1064.74|5
1651858290000|2022-05-06 17:31:30|1081.86|1064.76|1081.8|1064.7|1081.9|1064.8|1081.8|1064.7|8
1651858300000|2022-05-06 17:31:40|1081.83|1064.73|1081.03|1063.93|1081.86|1064.76|1081.03|1063.93|27
1651858310000|2022-05-06 17:31:50|1080.98|1063.88|1080.68|1063.58|1081.04|1063.94|1080.62|1063.52|27
1651858320000|2022-05-06 17:32:00|1080.7|1063.6|1080.02|1062.92|1080.73|1063.63|1080.02|1062.92|23
1651858330000|2022-05-06 17:32:10|1080.04|1062.94|1079.94|1062.84|1080.08|1062.98|1079.94|1062.84|19
1651858340000|2022-05-06 17:32:20|1079.95|1062.85|1079|1061.9|1079.95|1062.85|1078.97|1061.87|24
1651858350000|2022-05-06 17:32:30|1079.03|1061.93|1078.89|1061.79|1079.03|1061.93|1078.82|1061.72|19
1651858360000|2022-05-06 17:32:40|1078.86|1061.76|1078.02|1060.92|1078.98|1061.88|1077.71|1060.61|30
1651858370000|2022-05-06 17:32:50|1077.97|1060.87|1077.79|1060.69|1078.01|1060.91|1077.78|1060.68|8
1651858380000|2022-05-06 17:33:00|1077.78|1060.68|1077.79|1060.69|1077.79|1060.69|1077.78|1060.68|4
1651858390000|2022-05-06 17:33:10|1077.78|1060.68|1077.82|1060.72|1077.82|1060.72|1077.78|1060.68|5
1651858400000|2022-05-06 17:33:20|1077.83|1060.73|1077.9|1060.8|1078.52|1061.42|1077.83|1060.73|17
1651858410000|2022-05-06 17:33:30|1077.87|1060.77|1077.59|1060.49|1077.87|1060.77|1077.59|1060.49|9
1651858420000|2022-05-06 17:33:40|1077.62|1060.52|1077.13|1060.03|1077.62|1060.52|1077.13|1060.03|7
1651858430000|2022-05-06 17:33:50|1077.05|1059.95|1077.88|1060.78|1077.88|1060.78|1077.05|1059.95|10
1651858440000|2022-05-06 17:34:00|1078.31|1061.21|1078.57|1061.47|1078.57|1061.47|1078.31|1061.21|14
1651858450000|2022-05-06 17:34:10|1078.38|1061.28|1078.51|1061.41|1078.53|1061.43|1078.03|1060.93|12
1651858460000|2022-05-06 17:34:20|1078.54|1061.44|1078.69|1061.59|1078.69|1061.59|1078.54|1061.44|5
1651858470000|2022-05-06 17:34:30|1078.71|1061.61|1077.8|1060.7|1078.71|1061.61|1077.8|1060.7|14
1651858480000|2022-05-06 17:34:40|1077.85|1060.75|1078.56|1061.46|1078.65|1061.55|1077.79|1060.69|8
1651858490000|2022-05-06 17:34:50|1078.48|1061.38|1078.63|1061.53|1078.66|1061.56|1078.48|1061.38|17
1651858500000|2022-05-06 17:35:00|1078.64|1061.54|1078.71|1061.61|1078.71|1061.61|1078.45|1061.35|16
1651858510000|2022-05-06 17:35:10|1079.08|1061.98|1079.08|1061.98|1079.87|1062.77|1078.44|1061.34|20
1651858520000|2022-05-06 17:35:20|1079.24|1062.14|1079.66|1062.56|1079.66|1062.56|1079|1061.9|11
1651858530000|2022-05-06 17:35:30|1079.39|1062.29|1079.56|1062.46|1079.65|1062.55|1079.39|1062.29|15
1651858540000|2022-05-06 17:35:40|1079.59|1062.49|1079.64|1062.54|1079.67|1062.57|1079.58|1062.48|10
1651858550000|2022-05-06 17:35:50|1079.65|1062.55|1079.24|1062.14|1079.65|1062.55|1079.24|1062.14|3
1651858560000|2022-05-06 17:36:00|1079.29|1062.19|1079.68|1062.58|1080.43|1063.33|1079.18|1062.08|21
1651858570000|2022-05-06 17:36:10|1079.87|1062.77|1079.93|1062.83|1080|1062.9|1079.87|1062.77|15
1651858580000|2022-05-06 17:36:20|1079.94|1062.84|1078.97|1061.87|1079.95|1062.85|1078.93|1061.83|23
1651858590000|2022-05-06 17:36:30|1078.89|1061.79|1078.1|1061|1078.95|1061.85|1078.1|1061|14
1651858600000|2022-05-06 17:36:40|1078.09|1060.99|1077.02|1059.92|1078.11|1061.01|1076.98|1059.88|26
1651858610000|2022-05-06 17:36:50|1077.27|1060.17|1077.51|1060.41|1077.51|1060.41|1077.09|1059.99|15
1651858620000|2022-05-06 17:37:00|1077.48|1060.38|1076.68|1059.58|1077.52|1060.42|1076.66|1059.56|24
1651858630000|2022-05-06 17:37:10|1076.22|1059.12|1075.74|1058.64|1076.23|1059.13|1075.16|1058.06|22
1651858640000|2022-05-06 17:37:20|1075.73|1058.63|1075.21|1058.11|1075.85|1058.75|1075.21|1058.11|14
1651858650000|2022-05-06 17:37:30|1075.23|1058.13|1075.05|1057.95|1075.23|1058.13|1075.05|1057.95|8
1651858660000|2022-05-06 17:37:40|1074.74|1057.64|1074.26|1057.16|1074.91|1057.81|1074.2|1057.1|16
1651858670000|2022-05-06 17:37:50|1074.39|1057.29|1075.03|1057.93|1075.03|1057.93|1074.31|1057.21|20
1651858680000|2022-05-06 17:38:00|1074.95|1057.85|1074.82|1057.72|1074.95|1057.85|1074.46|1057.36|21
1651858690000|2022-05-06 17:38:10|1074.83|1057.73|1075.45|1058.35|1075.52|1058.42|1074.37|1057.27|17
1651858700000|2022-05-06 17:38:20|1075.44|1058.34|1075.54|1058.44|1075.78|1058.68|1075.42|1058.32|14
1651858710000|2022-05-06 17:38:30|1075.5|1058.4|1075.58|1058.48|1075.61|1058.51|1075.32|1058.22|10
1651858720000|2022-05-06 17:38:40|1075.45|1058.35|1075.49|1058.39|1075.51|1058.41|1075.44|1058.34|9
1651858730000|2022-05-06 17:38:50|1075.5|1058.4|1075.5|1058.4|1075.51|1058.41|1075.48|1058.38|8
1651858740000|2022-05-06 17:39:00|1075.49|1058.39|1075.74|1058.64|1075.74|1058.64|1075.47|1058.37|22
1651858750000|2022-05-06 17:39:10|1075.64|1058.54|1075.62|1058.52|1075.64|1058.54|1075.53|1058.43|4
1651858760000|2022-05-06 17:39:20|1075.73|1058.63|1075.37|1058.27|1075.78|1058.68|1075.27|1058.17|13
1651858770000|2022-05-06 17:39:30|1075.36|1058.26|1075.19|1058.09|1075.36|1058.26|1075.19|1058.09|10
1651858780000|2022-05-06 17:39:40|1075.21|1058.11|1075.18|1058.08|1075.32|1058.22|1075.18|1058.08|17
1651858790000|2022-05-06 17:39:50|1075.22|1058.12|1075.05|1057.95|1075.23|1058.13|1075.05|1057.95|7
1651858800000|2022-05-06 17:40:00|1075.08|1057.98|1076.94|1059.84|1077.73|1060.63|1075.07|1057.97|28
1651858810000|2022-05-06 17:40:10|1077.28|1060.18|1077.58|1060.48|1077.58|1060.48|1076.74|1059.64|24
1651858820000|2022-05-06 17:40:20|1077.62|1060.52|1077.83|1060.73|1077.97|1060.87|1077.62|1060.52|16
1651858830000|2022-05-06 17:40:30|1078.06|1060.96|1078.18|1061.08|1078.36|1061.26|1078.05|1060.95|15
1651858840000|2022-05-06 17:40:40|1078.19|1061.09|1077.93|1060.83|1078.34|1061.24|1077.88|1060.78|21
1651858850000|2022-05-06 17:40:50|1077.94|1060.84|1077.56|1060.46|1077.95|1060.85|1077.51|1060.41|23
1651858860000|2022-05-06 17:41:00|1077.22|1060.12|1077.42|1060.32|1077.42|1060.32|1076.81|1059.71|18
1651858870000|2022-05-06 17:41:10|1077.43|1060.33|1077.63|1060.53|1077.8|1060.7|1077.24|1060.14|24
1651858880000|2022-05-06 17:41:20|1077.56|1060.46|1077.08|1059.98|1077.6|1060.5|1077.07|1059.97|19
1651858890000|2022-05-06 17:41:30|1077.12|1060.02|1077.32|1060.22|1077.48|1060.38|1077|1059.9|19
1651858900000|2022-05-06 17:41:40|1077.31|1060.21|1075.96|1058.86|1077.32|1060.22|1075.92|1058.82|20
1651858910000|2022-05-06 17:41:50|1075.97|1058.87|1075.83|1058.73|1076.24|1059.14|1075.83|1058.73|20
1651858920000|2022-05-06 17:42:00|1075.8|1058.7|1075.69|1058.59|1075.83|1058.73|1075.69|1058.59|13
1651858930000|2022-05-06 17:42:10|1075.68|1058.58|1075.2|1058.1|1075.77|1058.67|1075.2|1058.1|18
1651858940000|2022-05-06 17:42:20|1075.19|1058.09|1074.95|1057.85|1075.19|1058.09|1074.65|1057.55|25
1651858950000|2022-05-06 17:42:30|1075.04|1057.94|1076.33|1059.23|1076.45|1059.35|1075.04|1057.94|21
1651858960000|2022-05-06 17:42:40|1076.37|1059.27|1076.58|1059.48|1076.69|1059.59|1075.83|1058.73|24
1651858970000|2022-05-06 17:42:50|1076.67|1059.57|1076.02|1058.92|1076.73|1059.63|1076.02|1058.92|21
1651858980000|2022-05-06 17:43:00|1076.1|1059|1076.51|1059.41|1076.51|1059.41|1075.84|1058.74|25
1651858990000|2022-05-06 17:43:10|1076.52|1059.42|1078.32|1061.22|1078.35|1061.25|1076.26|1059.16|32
1651859000000|2022-05-06 17:43:20|1078.39|1061.29|1077.3|1060.2|1078.41|1061.31|1077.3|1060.2|21
1651859010000|2022-05-06 17:43:30|1077.31|1060.21|1076.82|1059.72|1077.45|1060.35|1076.82|1059.72|24
1651859020000|2022-05-06 17:43:40|1076.65|1059.55|1076.57|1059.47|1076.79|1059.69|1076.55|1059.45|21
1651859030000|2022-05-06 17:43:50|1076.54|1059.44|1076.04|1058.94|1076.55|1059.45|1076.04|1058.94|18
1651859040000|2022-05-06 17:44:00|1075.99|1058.89|1075.86|1058.76|1075.99|1058.89|1075.86|1058.76|11
1651859050000|2022-05-06 17:44:10|1075.87|1058.77|1075.87|1058.77|1075.87|1058.77|1075.8|1058.7|4
1651859060000|2022-05-06 17:44:20|1075.79|1058.69|1075.04|1057.94|1075.79|1058.69|1074.92|1057.82|23
1651859070000|2022-05-06 17:44:30|1075.06|1057.96|1074.87|1057.77|1075.06|1057.96|1074.79|1057.69|15
1651859080000|2022-05-06 17:44:40|1074.83|1057.73|1075.5|1058.4|1075.56|1058.46|1074.8|1057.7|17
1651859090000|2022-05-06 17:44:50|1075.52|1058.42|1075.72|1058.62|1075.72|1058.62|1075.47|1058.37|13
1651859100000|2022-05-06 17:45:00|1075.7|1058.6|1075.66|1058.56|1075.78|1058.68|1075.44|1058.34|17
1651859110000|2022-05-06 17:45:10|1075.84|1058.74|1076.13|1059.03|1076.35|1059.25|1075.7|1058.6|19
1651859120000|2022-05-06 17:45:20|1076.11|1059.01|1075.66|1058.56|1076.67|1059.57|1075.65|1058.55|24
1651859130000|2022-05-06 17:45:30|1075.69|1058.59|1075.75|1058.65|1075.81|1058.71|1075.67|1058.57|19
1651859140000|2022-05-06 17:45:40|1075.74|1058.64|1075.73|1058.63|1075.82|1058.72|1075.63|1058.53|21
1651859150000|2022-05-06 17:45:50|1075.72|1058.62|1075.67|1058.57|1075.73|1058.63|1075.67|1058.57|16
1651859160000|2022-05-06 17:46:00|1075.66|1058.56|1075.35|1058.25|1075.66|1058.56|1075.21|1058.11|25
1651859170000|2022-05-06 17:46:10|1075.32|1058.22|1075.32|1058.22|1075.32|1058.22|1075.32|1058.22|1
1651859180000|2022-05-06 17:46:20|1075.64|1058.54|1074.97|1057.87|1075.64|1058.54|1074.97|1057.87|18
1651859190000|2022-05-06 17:46:30|1074.91|1057.81|1074.67|1057.57|1074.91|1057.81|1074.63|1057.53|24
1651859200000|2022-05-06 17:46:40|1074.73|1057.63|1075.78|1058.68|1076.17|1059.07|1074.72|1057.62|27
1651859210000|2022-05-06 17:46:50|1075.95|1058.85|1075.84|1058.74|1075.95|1058.85|1075.84|1058.74|2
1651906800000|2022-05-07 07:00:00|1066.72|1049.62|1066.06|1048.96|1066.72|1049.62|1066.06|1048.96|11
1651906810000|2022-05-07 07:00:10|1066.07|1048.97|1066.56|1049.46|1066.58|1049.48|1066.07|1048.97|23
1651906820000|2022-05-07 07:00:20|1066.59|1049.49|1066.57|1049.47|1066.59|1049.49|1066.51|1049.41|11
1651906830000|2022-05-07 07:00:30|1066.52|1049.42|1066.71|1049.61|1066.71|1049.61|1066.5|1049.4|18
1651906840000|2022-05-07 07:00:40|1066.53|1049.43|1066.53|1049.43|1066.55|1049.45|1066.46|1049.36|16
1651906850000|2022-05-07 07:00:50|1066.54|1049.44|1066.5|1049.4|1066.54|1049.44|1066.43|1049.33|13
1651906860000|2022-05-07 07:01:00|1066.51|1049.41|1066.72|1049.62|1066.73|1049.63|1066.46|1049.36|21
1651906870000|2022-05-07 07:01:10|1066.59|1049.49|1067.48|1050.38|1067.49|1050.39|1066.59|1049.49|19
1651906880000|2022-05-07 07:01:20|1067.49|1050.39|1067.49|1050.39|1067.5|1050.4|1067.49|1050.39|3
1651906890000|2022-05-07 07:01:30|1067.53|1050.43|1068.48|1051.38|1068.5|1051.4|1067.53|1050.43|16
1651906900000|2022-05-07 07:01:40|1068.47|1051.37|1068.44|1051.34|1068.59|1051.49|1068.39|1051.29|9
1651906910000|2022-05-07 07:01:50|1068.42|1051.32|1068.44|1051.34|1068.44|1051.34|1068.42|1051.32|2
1651906920000|2022-05-07 07:02:00|1068.45|1051.35|1068.78|1051.68|1068.78|1051.68|1068.44|1051.34|6
1651906940000|2022-05-07 07:02:20|1068.79|1051.69|1068.79|1051.69|1068.79|1051.69|1068.79|1051.69|1
1651906950000|2022-05-07 07:02:30|1068.84|1051.74|1069.45|1052.35|1069.45|1052.35|1068.84|1051.74|8
1651906960000|2022-05-07 07:02:40|1069.48|1052.38|1069.51|1052.41|1069.51|1052.41|1069.48|1052.38|2
1651906970000|2022-05-07 07:02:50|1069.52|1052.42|1069.68|1052.58|1069.76|1052.66|1069.52|1052.42|18
1651906980000|2022-05-07 07:03:00|1069.69|1052.59|1069.73|1052.63|1069.75|1052.65|1069.66|1052.56|8
1651906990000|2022-05-07 07:03:10|1069.74|1052.64|1069.73|1052.63|1069.74|1052.64|1069.7|1052.6|8
1651907000000|2022-05-07 07:03:20|1069.74|1052.64|1069.62|1052.52|1069.75|1052.65|1069.62|1052.52|4
1651907010000|2022-05-07 07:03:30|1069.59|1052.49|1069.07|1051.97|1069.6|1052.5|1069.04|1051.94|7
1651907020000|2022-05-07 07:03:40|1069.1|1052|1068.93|1051.83|1069.13|1052.03|1068.93|1051.83|7
1651907030000|2022-05-07 07:03:50|1068.98|1051.88|1068.98|1051.88|1068.98|1051.88|1068.98|1051.88|1
1651907040000|2022-05-07 07:04:00|1068.87|1051.77|1068.85|1051.75|1068.87|1051.77|1068.74|1051.64|5
1651907050000|2022-05-07 07:04:10|1068.86|1051.76|1069.7|1052.6|1069.7|1052.6|1068.86|1051.76|22
1651907060000|2022-05-07 07:04:20|1069.78|1052.68|1069.76|1052.66|1069.78|1052.68|1069.76|1052.66|2
1651907070000|2022-05-07 07:04:30|1069.74|1052.64|1069.79|1052.69|1069.79|1052.69|1069.74|1052.64|4
1651907080000|2022-05-07 07:04:40|1069.78|1052.68|1069.78|1052.68|1069.78|1052.68|1069.78|1052.68|1
1651907090000|2022-05-07 07:04:50|1069.79|1052.69|1069.78|1052.68|1069.79|1052.69|1069.78|1052.68|2
1651907100000|2022-05-07 07:05:00|1069.73|1052.63|1069.75|1052.65|1069.78|1052.68|1069.73|1052.63|4
1651907110000|2022-05-07 07:05:10|1069.83|1052.73|1069.83|1052.73|1069.83|1052.73|1069.83|1052.73|1
1651907120000|2022-05-07 07:05:20|1069.78|1052.68|1069.84|1052.74|1069.84|1052.74|1069.78|1052.68|3
1651907130000|2022-05-07 07:05:30|1069.8|1052.7|1069.78|1052.68|1069.8|1052.7|1069.78|1052.68|2
1651907140000|2022-05-07 07:05:40|1069.8|1052.7|1069.81|1052.71|1069.81|1052.71|1069.8|1052.7|2
1651907150000|2022-05-07 07:05:50|1069.82|1052.72|1069.81|1052.71|1069.82|1052.72|1069.81|1052.71|4
1651907160000|2022-05-07 07:06:00|1069.85|1052.75|1069.82|1052.72|1069.85|1052.75|1069.81|1052.71|5
1651907170000|2022-05-07 07:06:10|1069.85|1052.75|1069.82|1052.72|1069.85|1052.75|1069.82|1052.72|2
1651907180000|2022-05-07 07:06:20|1069.85|1052.75|1069.86|1052.76|1069.86|1052.76|1069.82|1052.72|7
1651907190000|2022-05-07 07:06:30|1069.84|1052.74|1070.09|1052.99|1070.09|1052.99|1069.84|1052.74|15
1651907200000|2022-05-07 07:06:40|1070.16|1053.06|1070.48|1053.38|1070.48|1053.38|1070.16|1053.06|5
1651907210000|2022-05-07 07:06:50|1070.69|1053.59|1070.69|1053.59|1070.69|1053.59|1070.69|1053.59|1
1651907220000|2022-05-07 07:07:00|1070.78|1053.68|1070.8|1053.7|1070.8|1053.7|1070.78|1053.68|2
1651907230000|2022-05-07 07:07:10|1070.87|1053.77|1072.3|1055.2|1072.3|1055.2|1070.87|1053.77|20
1651907240000|2022-05-07 07:07:20|1072.36|1055.26|1072.66|1055.56|1072.69|1055.59|1072.29|1055.19|14
1651907250000|2022-05-07 07:07:30|1072.74|1055.64|1072.69|1055.59|1072.74|1055.64|1072.65|1055.55|7
1651907260000|2022-05-07 07:07:40|1072.66|1055.56|1072.52|1055.42|1072.69|1055.59|1072.52|1055.42|9
1651907270000|2022-05-07 07:07:50|1072.51|1055.41|1072.72|1055.62|1072.72|1055.62|1072.51|1055.41|3
1651907280000|2022-05-07 07:08:00|1072.73|1055.63|1072.79|1055.69|1072.79|1055.69|1072.73|1055.63|2
1651907290000|2022-05-07 07:08:10|1072.76|1055.66|1072.77|1055.67|1072.77|1055.67|1072.76|1055.66|2
1651907300000|2022-05-07 07:08:20|1072.71|1055.61|1072.73|1055.63|1072.73|1055.63|1072.71|1055.61|4
1651907310000|2022-05-07 07:08:30|1072.72|1055.62|1072.15|1055.05|1072.73|1055.63|1072.09|1054.99|11
1651907320000|2022-05-07 07:08:40|1072.11|1055.01|1071.74|1054.64|1072.14|1055.04|1071.74|1054.64|8
1651907330000|2022-05-07 07:08:50|1071.7|1054.6|1071.57|1054.47|1071.7|1054.6|1071.57|1054.47|8
1651907340000|2022-05-07 07:09:00|1071.53|1054.43|1070.92|1053.82|1071.53|1054.43|1070.92|1053.82|14
1651907350000|2022-05-07 07:09:10|1070.91|1053.81|1070.29|1053.19|1070.91|1053.81|1070.12|1053.02|23
1651907360000|2022-05-07 07:09:20|1070.27|1053.17|1070.61|1053.51|1070.91|1053.81|1070.24|1053.14|11
1651907370000|2022-05-07 07:09:30|1070.71|1053.61|1070.78|1053.68|1070.93|1053.83|1070.71|1053.61|13
1651907380000|2022-05-07 07:09:40|1070.6|1053.5|1070.48|1053.38|1070.63|1053.53|1070.48|1053.38|7
1651907400000|2022-05-07 07:10:00|1070.55|1053.45|1070.52|1053.42|1070.77|1053.67|1070.08|1052.98|23
1651907410000|2022-05-07 07:10:10|1070.5|1053.4|1071.21|1054.11|1071.41|1054.31|1070.33|1053.23|25
1651907420000|2022-05-07 07:10:20|1071.2|1054.1|1071.67|1054.57|1071.77|1054.67|1071.14|1054.04|15
1651907430000|2022-05-07 07:10:30|1071.7|1054.6|1070.78|1053.68|1071.7|1054.6|1070.78|1053.68|22
1651907440000|2022-05-07 07:10:40|1070.8|1053.7|1069.75|1052.65|1070.8|1053.7|1069.73|1052.63|22
1651907450000|2022-05-07 07:10:50|1069.73|1052.63|1068.46|1051.36|1069.73|1052.63|1068.45|1051.35|23
1651907460000|2022-05-07 07:11:00|1068.45|1051.35|1067.98|1050.88|1068.45|1051.35|1067.98|1050.88|16
1651907470000|2022-05-07 07:11:10|1067.78|1050.68|1067.49|1050.39|1067.82|1050.72|1067.49|1050.39|9
1651907480000|2022-05-07 07:11:20|1067.44|1050.34|1066.9|1049.8|1067.44|1050.34|1066.9|1049.8|14
1651907490000|2022-05-07 07:11:30|1066.89|1049.79|1066.77|1049.67|1067|1049.9|1066.52|1049.42|22
1651907500000|2022-05-07 07:11:40|1066.78|1049.68|1068.6|1051.5|1068.6|1051.5|1066.77|1049.67|32
1651907510000|2022-05-07 07:11:50|1068.61|1051.51|1068.58|1051.48|1069.14|1052.04|1068.51|1051.41|27
1651907520000|2022-05-07 07:12:00|1068.59|1051.49|1068.8|1051.7|1068.8|1051.7|1068.56|1051.46|8
1651907530000|2022-05-07 07:12:10|1068.78|1051.68|1069.19|1052.09|1069.22|1052.12|1068.78|1051.68|13
1651907540000|2022-05-07 07:12:20|1069.16|1052.06|1069.18|1052.08|1069.18|1052.08|1069.16|1052.06|3
1651907550000|2022-05-07 07:12:30|1069.16|1052.06|1069.26|1052.16|1069.26|1052.16|1069.14|1052.04|12
1651907560000|2022-05-07 07:12:40|1069.28|1052.18|1069.5|1052.4|1069.57|1052.47|1069.12|1052.02|15
1651907570000|2022-05-07 07:12:50|1069.52|1052.42|1069.58|1052.48|1069.59|1052.49|1069.29|1052.19|20
1651907580000|2022-05-07 07:13:00|1069.59|1052.49|1069.75|1052.65|1069.83|1052.73|1069.58|1052.48|10
1651907590000|2022-05-07 07:13:10|1069.82|1052.72|1069.81|1052.71|1069.83|1052.73|1069.81|1052.71|3
1651907600000|2022-05-07 07:13:20|1069.62|1052.52|1069.77|1052.67|1069.77|1052.67|1069.62|1052.52|11
1651907610000|2022-05-07 07:13:30|1069.71|1052.61|1069.76|1052.66|1069.76|1052.66|1069.7|1052.6|8
1651907620000|2022-05-07 07:13:40|1069.77|1052.67|1069.78|1052.68|1069.81|1052.71|1069.71|1052.61|15
1651907630000|2022-05-07 07:13:50|1069.79|1052.69|1069.8|1052.7|1069.8|1052.7|1069.71|1052.61|9
1651907640000|2022-05-07 07:14:00|1069.71|1052.61|1069.72|1052.62|1069.79|1052.69|1069.63|1052.53|9
1651907650000|2022-05-07 07:14:10|1069.73|1052.63|1069.5|1052.4|1069.75|1052.65|1069.5|1052.4|10
1651907660000|2022-05-07 07:14:20|1069.49|1052.39|1069.46|1052.36|1069.49|1052.39|1069.1|1052|15
1651907670000|2022-05-07 07:14:30|1069.48|1052.38|1069.44|1052.34|1069.5|1052.4|1069.44|1052.34|4
1651907680000|2022-05-07 07:14:40|1069.48|1052.38|1069.44|1052.34|1069.48|1052.38|1069.44|1052.34|4
1651907690000|2022-05-07 07:14:50|1069.46|1052.36|1069.49|1052.39|1069.5|1052.4|1069.46|1052.36|3
1651907700000|2022-05-07 07:15:00|1069.53|1052.43|1070.13|1053.03|1070.13|1053.03|1069.53|1052.43|9
1651907710000|2022-05-07 07:15:10|1070.26|1053.16|1071.05|1053.95|1071.05|1053.95|1070.26|1053.16|15
1651907720000|2022-05-07 07:15:20|1071.18|1054.08|1071.41|1054.31|1071.57|1054.47|1071.18|1054.08|15
1651907730000|2022-05-07 07:15:30|1071.45|1054.35|1071.75|1054.65|1071.76|1054.66|1071.44|1054.34|11
1651907740000|2022-05-07 07:15:40|1071.8|1054.7|1072.38|1055.28|1072.45|1055.35|1071.8|1054.7|18
1651907750000|2022-05-07 07:15:50|1072.39|1055.29|1072.43|1055.33|1072.45|1055.35|1072.28|1055.18|15
1651907760000|2022-05-07 07:16:00|1072.44|1055.34|1072.66|1055.56|1072.66|1055.56|1072.44|1055.34|8
1651907770000|2022-05-07 07:16:10|1072.67|1055.57|1072.83|1055.73|1072.83|1055.73|1072.67|1055.57|2
1651907780000|2022-05-07 07:16:20|1072.89|1055.79|1073.43|1056.33|1073.43|1056.33|1072.86|1055.76|10
1651907790000|2022-05-07 07:16:30|1073.44|1056.34|1074.02|1056.92|1074.02|1056.92|1073.44|1056.34|16
1651907800000|2022-05-07 07:16:40|1074.11|1057.01|1074.66|1057.56|1074.91|1057.81|1074.11|1057.01|17
1651907810000|2022-05-07 07:16:50|1074.59|1057.49|1073.94|1056.84|1074.59|1057.49|1073.89|1056.79|16
1651907820000|2022-05-07 07:17:00|1073.89|1056.79|1074.52|1057.42|1074.52|1057.42|1073.88|1056.78|19
1651907830000|2022-05-07 07:17:10|1074.53|1057.43|1074.63|1057.53|1074.63|1057.53|1074.53|1057.43|13
1651907840000|2022-05-07 07:17:20|1074.62|1057.52|1074.62|1057.52|1074.62|1057.52|1074.62|1057.52|1
1651907850000|2022-05-07 07:17:30|1074.51|1057.41|1074.04|1056.94|1074.72|1057.62|1074.02|1056.92|12
1651907860000|2022-05-07 07:17:40|1074.03|1056.93|1073.94|1056.84|1074.03|1056.93|1073.74|1056.64|15
1651907870000|2022-05-07 07:17:50|1073.99|1056.89|1075.37|1058.27|1075.37|1058.27|1073.99|1056.89|20
1651907880000|2022-05-07 07:18:00|1075.36|1058.26|1074.95|1057.85|1075.39|1058.29|1074.78|1057.68|19
1651907890000|2022-05-07 07:18:10|1074.94|1057.84|1074.81|1057.71|1074.94|1057.84|1074.81|1057.71|9
1651907900000|2022-05-07 07:18:20|1074.78|1057.68|1074.69|1057.59|1074.83|1057.73|1074.69|1057.59|9
1651907910000|2022-05-07 07:18:30|1074.68|1057.58|1074.52|1057.42|1074.68|1057.58|1074.52|1057.42|3
1651907920000|2022-05-07 07:18:40|1074.51|1057.41|1074.39|1057.29|1074.51|1057.41|1074.38|1057.28|10
1651907930000|2022-05-07 07:18:50|1074.38|1057.28|1074.65|1057.55|1074.69|1057.59|1074.38|1057.28|9
1651907940000|2022-05-07 07:19:00|1074.57|1057.47|1074.48|1057.38|1074.67|1057.57|1074.48|1057.38|14
1651907950000|2022-05-07 07:19:10|1074.49|1057.39|1074.51|1057.41|1074.53|1057.43|1074.47|1057.37|12
1651907960000|2022-05-07 07:19:20|1074.48|1057.38|1073.95|1056.85|1074.48|1057.38|1073.95|1056.85|25
1651907970000|2022-05-07 07:19:30|1073.97|1056.87|1073.89|1056.79|1073.97|1056.87|1073.86|1056.76|10
1651907980000|2022-05-07 07:19:40|1073.97|1056.87|1074.39|1057.29|1074.39|1057.29|1073.97|1056.87|6
1651907990000|2022-05-07 07:19:50|1074.4|1057.3|1075.62|1058.52|1075.7|1058.6|1074.4|1057.3|24
1651908000000|2022-05-07 07:20:00|1075.37|1058.27|1075.24|1058.14|1075.47|1058.37|1075.24|1058.14|15
1651908010000|2022-05-07 07:20:10|1075.28|1058.18|1076.41|1059.31|1076.41|1059.31|1075.28|1058.18|18
1651908020000|2022-05-07 07:20:20|1076.39|1059.29|1076.5|1059.4|1076.57|1059.47|1076.39|1059.29|21
1651908030000|2022-05-07 07:20:30|1076.52|1059.42|1075.99|1058.89|1076.53|1059.43|1075.98|1058.88|13
1651908040000|2022-05-07 07:20:40|1075.92|1058.82|1075.78|1058.68|1075.95|1058.85|1075.78|1058.68|14
1651908050000|2022-05-07 07:20:50|1075.91|1058.81|1075.83|1058.73|1075.96|1058.86|1075.81|1058.71|9
1651908060000|2022-05-07 07:21:00|1075.86|1058.76|1075.48|1058.38|1075.86|1058.76|1075.48|1058.38|15
1651908070000|2022-05-07 07:21:10|1075.46|1058.36|1075.59|1058.49|1075.6|1058.5|1075.46|1058.36|17
1651908080000|2022-05-07 07:21:20|1075.6|1058.5|1075.6|1058.5|1075.6|1058.5|1075.6|1058.5|1
1651908090000|2022-05-07 07:21:30|1075.59|1058.49|1074.99|1057.89|1075.59|1058.49|1074.91|1057.81|21
1651908100000|2022-05-07 07:21:40|1074.9|1057.8|1074.9|1057.8|1075|1057.9|1074.85|1057.75|13
1651908110000|2022-05-07 07:21:50|1074.89|1057.79|1074.9|1057.8|1074.9|1057.8|1074.89|1057.79|2
1651908120000|2022-05-07 07:22:00|1074.73|1057.63|1074.88|1057.78|1074.88|1057.78|1074.73|1057.63|10
1651908130000|2022-05-07 07:22:10|1074.86|1057.76|1075.41|1058.31|1075.41|1058.31|1074.86|1057.76|10
1651908140000|2022-05-07 07:22:20|1075.43|1058.33|1075.73|1058.63|1075.73|1058.63|1075.43|1058.33|12
1651908150000|2022-05-07 07:22:30|1075.77|1058.67|1075.77|1058.67|1075.77|1058.67|1075.77|1058.67|1
1651908160000|2022-05-07 07:22:40|1075.78|1058.68|1075.78|1058.68|1075.78|1058.68|1075.78|1058.68|1
1651908170000|2022-05-07 07:22:50|1075.77|1058.67|1075.53|1058.43|1075.77|1058.67|1075.53|1058.43|10
1651908180000|2022-05-07 07:23:00|1075.55|1058.45|1075.53|1058.43|1075.55|1058.45|1075.52|1058.42|8
1651908190000|2022-05-07 07:23:10|1075.52|1058.42|1075.59|1058.49|1075.59|1058.49|1075.52|1058.42|9
1651908200000|2022-05-07 07:23:20|1075.6|1058.5|1075.76|1058.66|1075.76|1058.66|1075.6|1058.5|6
1651908210000|2022-05-07 07:23:30|1075.98|1058.88|1076.26|1059.16|1076.44|1059.34|1075.98|1058.88|23
1651908220000|2022-05-07 07:23:40|1076.27|1059.17|1076.32|1059.22|1076.32|1059.22|1076.22|1059.12|6
1651908230000|2022-05-07 07:23:50|1076.31|1059.21|1076.5|1059.4|1076.5|1059.4|1076.31|1059.21|9
1651908240000|2022-05-07 07:24:00|1076.53|1059.43|1076.55|1059.45|1076.55|1059.45|1076.53|1059.43|3
1651908250000|2022-05-07 07:24:10|1076.56|1059.46|1076.61|1059.51|1076.69|1059.59|1076.56|1059.46|8
1651908260000|2022-05-07 07:24:20|1076.63|1059.53|1076.52|1059.42|1076.63|1059.53|1076.51|1059.41|3
1651908270000|2022-05-07 07:24:30|1076.53|1059.43|1076.59|1059.49|1076.59|1059.49|1076.53|1059.43|3
1651908280000|2022-05-07 07:24:40|1076.6|1059.5|1076.6|1059.5|1076.65|1059.55|1076.59|1059.49|6
1651908290000|2022-05-07 07:24:50|1076.53|1059.43|1076.54|1059.44|1076.57|1059.47|1076.53|1059.43|7
1651908300000|2022-05-07 07:25:00|1076.49|1059.39|1076|1058.9|1076.56|1059.46|1075.99|1058.89|17
1651908310000|2022-05-07 07:25:10|1075.93|1058.83|1075.89|1058.79|1075.94|1058.84|1075.88|1058.78|8
1651908320000|2022-05-07 07:25:20|1075.9|1058.8|1075.58|1058.48|1075.9|1058.8|1075.55|1058.45|15
1651908330000|2022-05-07 07:25:30|1075.59|1058.49|1075.59|1058.49|1075.68|1058.58|1075.55|1058.45|17
1651908340000|2022-05-07 07:25:40|1075.57|1058.47|1075.02|1057.92|1075.62|1058.52|1074.99|1057.89|26
1651908350000|2022-05-07 07:25:50|1075.03|1057.93|1075.58|1058.48|1075.76|1058.66|1075.03|1057.93|19
1651908360000|2022-05-07 07:26:00|1075.6|1058.5|1075.14|1058.04|1075.6|1058.5|1075.02|1057.92|16
1651908370000|2022-05-07 07:26:10|1075.15|1058.05|1075.1|1058|1075.18|1058.08|1075.1|1058|4
1651908380000|2022-05-07 07:26:20|1075.02|1057.92|1075.02|1057.92|1075.02|1057.92|1075.02|1057.92|1
1651908390000|2022-05-07 07:26:30|1075.08|1057.98|1075.52|1058.42|1075.52|1058.42|1075.08|1057.98|14
1651908400000|2022-05-07 07:26:40|1075.56|1058.46|1075.56|1058.46|1075.65|1058.55|1075.56|1058.46|5
1651908410000|2022-05-07 07:26:50|1075.57|1058.47|1075.5|1058.4|1075.57|1058.47|1075.5|1058.4|3
1651908420000|2022-05-07 07:27:00|1075.54|1058.44|1075.47|1058.37|1075.54|1058.44|1075.46|1058.36|9
1651908430000|2022-05-07 07:27:10|1075.46|1058.36|1075.46|1058.36|1075.46|1058.36|1075.46|1058.36|1
1651908440000|2022-05-07 07:27:20|1075.47|1058.37|1076.07|1058.97|1076.07|1058.97|1075.47|1058.37|8
1651908450000|2022-05-07 07:27:30|1076.08|1058.98|1076.15|1059.05|1076.15|1059.05|1076.08|1058.98|5
1651908460000|2022-05-07 07:27:40|1076.16|1059.06|1076.4|1059.3|1076.43|1059.33|1076.16|1059.06|10
1651908470000|2022-05-07 07:27:50|1076.43|1059.33|1076.81|1059.71|1076.81|1059.71|1076.4|1059.3|9
1651908480000|2022-05-07 07:28:00|1076.83|1059.73|1076.48|1059.38|1077.49|1060.39|1076.48|1059.38|25
1651908490000|2022-05-07 07:28:10|1076.37|1059.27|1074.63|1057.53|1076.37|1059.27|1074.63|1057.53|28
1651908500000|2022-05-07 07:28:20|1074.54|1057.44|1075.35|1058.25|1075.35|1058.25|1074.54|1057.44|19
1651908510000|2022-05-07 07:28:30|1075.43|1058.33|1076.08|1058.98|1076.15|1059.05|1075.41|1058.31|18
1651908520000|2022-05-07 07:28:40|1076.05|1058.95|1075.9|1058.8|1076.4|1059.3|1075.88|1058.78|10
1651908530000|2022-05-07 07:28:50|1075.89|1058.79|1075.9|1058.8|1075.95|1058.85|1075.89|1058.79|5
1651908540000|2022-05-07 07:29:00|1075.89|1058.79|1075.8|1058.7|1075.89|1058.79|1075.8|1058.7|2
1651908550000|2022-05-07 07:29:10|1075.79|1058.69|1075.16|1058.06|1075.79|1058.69|1075.16|1058.06|12
1651908560000|2022-05-07 07:29:20|1075.15|1058.05|1074.08|1056.98|1075.15|1058.05|1074|1056.9|30
1651908570000|2022-05-07 07:29:30|1074.11|1057.01|1074.04|1056.94|1074.14|1057.04|1074.04|1056.94|9
1651908580000|2022-05-07 07:29:40|1074.08|1056.98|1073.77|1056.67|1074.08|1056.98|1073.76|1056.66|6
1651908590000|2022-05-07 07:29:50|1073.76|1056.66|1073.79|1056.69|1073.8|1056.7|1073.76|1056.66|11
1651908600000|2022-05-07 07:30:00|1073.78|1056.68|1072.98|1055.88|1073.78|1056.68|1072.98|1055.88|20
1651908610000|2022-05-07 07:30:10|1072.99|1055.89|1073.55|1056.45|1073.94|1056.84|1072.91|1055.81|20
1651908620000|2022-05-07 07:30:20|1073.51|1056.41|1073.57|1056.47|1073.65|1056.55|1073.51|1056.41|7
1651908630000|2022-05-07 07:30:30|1073.59|1056.49|1073.45|1056.35|1073.59|1056.49|1073.45|1056.35|6
1651908640000|2022-05-07 07:30:40|1073.43|1056.33|1073.67|1056.57|1073.67|1056.57|1073.43|1056.33|6
1651908650000|2022-05-07 07:30:50|1073.71|1056.61|1073.74|1056.64|1073.78|1056.68|1073.71|1056.61|5
1651908660000|2022-05-07 07:31:00|1073.73|1056.63|1073.77|1056.67|1073.77|1056.67|1073.73|1056.63|2
1651908670000|2022-05-07 07:31:10|1073.81|1056.71|1074.1|1057|1074.18|1057.08|1073.81|1056.71|11
1651908680000|2022-05-07 07:31:20|1074.23|1057.13|1074.35|1057.25|1074.35|1057.25|1074.21|1057.11|5
1651908690000|2022-05-07 07:31:30|1074.36|1057.26|1074.36|1057.26|1074.36|1057.26|1074.35|1057.25|3
1651908700000|2022-05-07 07:31:40|1074.3|1057.2|1074.46|1057.36|1074.46|1057.36|1074.3|1057.2|3
1651908710000|2022-05-07 07:31:50|1074.5|1057.4|1074.58|1057.48|1074.58|1057.48|1074.49|1057.39|3
1651908720000|2022-05-07 07:32:00|1074.59|1057.49|1075.78|1058.68|1075.79|1058.69|1074.58|1057.48|26
1651908730000|2022-05-07 07:32:10|1075.87|1058.77|1076.45|1059.35|1076.45|1059.35|1075.84|1058.74|14
1651908740000|2022-05-07 07:32:20|1076.37|1059.27|1075.03|1057.93|1076.44|1059.34|1075.02|1057.92|32
1651908750000|2022-05-07 07:32:30|1075.19|1058.09|1075.05|1057.95|1075.19|1058.09|1074.91|1057.81|12
1651908760000|2022-05-07 07:32:40|1074.86|1057.76|1074.86|1057.76|1074.86|1057.76|1074.86|1057.76|1
1651908780000|2022-05-07 07:33:00|1074.85|1057.75|1074.8|1057.7|1074.88|1057.78|1074.79|1057.69|8
1651908790000|2022-05-07 07:33:10|1074.81|1057.71|1074.79|1057.69|1074.81|1057.71|1074.76|1057.66|5
1651908800000|2022-05-07 07:33:20|1074.8|1057.7|1074.81|1057.71|1074.81|1057.71|1074.8|1057.7|2
1651908810000|2022-05-07 07:33:30|1074.82|1057.72|1075.36|1058.26|1075.36|1058.26|1074.82|1057.72|11
1651908820000|2022-05-07 07:33:40|1075.41|1058.31|1075.63|1058.53|1075.65|1058.55|1075.41|1058.31|12
1651908830000|2022-05-07 07:33:50|1075.65|1058.55|1077.26|1060.16|1077.27|1060.17|1075.65|1058.55|17
1651908840000|2022-05-07 07:34:00|1077.23|1060.13|1076.91|1059.81|1077.23|1060.13|1076.74|1059.64|23
1651908850000|2022-05-07 07:34:10|1076.89|1059.79|1077.49|1060.39|1077.52|1060.42|1076.87|1059.77|18
1651908860000|2022-05-07 07:34:20|1077.58|1060.48|1077.6|1060.5|1077.67|1060.57|1077.58|1060.48|17
1651908870000|2022-05-07 07:34:30|1077.64|1060.54|1077.86|1060.76|1077.89|1060.79|1077.56|1060.46|6
1651908880000|2022-05-07 07:34:40|1077.87|1060.77|1078.24|1061.14|1078.33|1061.23|1077.87|1060.77|11
1651908890000|2022-05-07 07:34:50|1078.33|1061.23|1078.21|1061.11|1078.41|1061.31|1078.21|1061.11|18
1651908900000|2022-05-07 07:35:00|1078.37|1061.27|1078.65|1061.55|1078.67|1061.57|1078.35|1061.25|13
1651908910000|2022-05-07 07:35:10|1078.93|1061.83|1079.63|1062.53|1079.63|1062.53|1078.93|1061.83|18
1651908920000|2022-05-07 07:35:20|1079.7|1062.6|1079.61|1062.51|1079.75|1062.65|1079.61|1062.51|15
1651908930000|2022-05-07 07:35:30|1079.74|1062.64|1079.45|1062.35|1079.74|1062.64|1079.28|1062.18|21
1651908940000|2022-05-07 07:35:40|1079.57|1062.47|1079.53|1062.43|1079.57|1062.47|1079.53|1062.43|3
1651908950000|2022-05-07 07:35:50|1079.47|1062.37|1079.4|1062.3|1079.51|1062.41|1079.25|1062.15|18
1651908960000|2022-05-07 07:36:00|1079.39|1062.29|1079.75|1062.65|1079.75|1062.65|1079.25|1062.15|20
1651908970000|2022-05-07 07:36:10|1079.74|1062.64|1079.81|1062.71|1079.81|1062.71|1079.72|1062.62|5
1651908980000|2022-05-07 07:36:20|1079.8|1062.7|1079.8|1062.7|1079.81|1062.71|1079.8|1062.7|5
1651908990000|2022-05-07 07:36:30|1079.85|1062.75|1080.37|1063.27|1080.37|1063.27|1079.85|1062.75|8
1651909000000|2022-05-07 07:36:40|1080.23|1063.13|1080.24|1063.14|1080.33|1063.23|1080.23|1063.13|4
1651909010000|2022-05-07 07:36:50|1080.27|1063.17|1079.95|1062.85|1080.35|1063.25|1079.91|1062.81|15
1651909020000|2022-05-07 07:37:00|1079.97|1062.87|1079.85|1062.75|1079.97|1062.87|1079.85|1062.75|10
1651909030000|2022-05-07 07:37:10|1079.87|1062.77|1079.83|1062.73|1079.92|1062.82|1079.83|1062.73|10
1651909040000|2022-05-07 07:37:20|1079.89|1062.79|1080.04|1062.94|1080.04|1062.94|1079.89|1062.79|9
1651909050000|2022-05-07 07:37:30|1080|1062.9|1078.95|1061.85|1080.04|1062.94|1078.95|1061.85|22
1651909060000|2022-05-07 07:37:40|1078.96|1061.86|1078.83|1061.73|1078.96|1061.86|1078.83|1061.73|18
1651909070000|2022-05-07 07:37:50|1078.95|1061.85|1079.53|1062.43|1079.56|1062.46|1078.95|1061.85|16
1651909080000|2022-05-07 07:38:00|1079.61|1062.51|1079.71|1062.61|1079.71|1062.61|1079.61|1062.51|10
1651909090000|2022-05-07 07:38:10|1079.72|1062.62|1079.85|1062.75|1079.91|1062.81|1079.72|1062.62|14
1651909100000|2022-05-07 07:38:20|1079.84|1062.74|1079.54|1062.44|1079.86|1062.76|1079.54|1062.44|14
1651909110000|2022-05-07 07:38:30|1079.53|1062.43|1079.16|1062.06|1079.53|1062.43|1079.07|1061.97|8
1651909120000|2022-05-07 07:38:40|1079.18|1062.08|1079.05|1061.95|1079.18|1062.08|1079.03|1061.93|7
1651909130000|2022-05-07 07:38:50|1079.07|1061.97|1079.5|1062.4|1079.51|1062.41|1079.04|1061.94|9
1651909140000|2022-05-07 07:39:00|1079.55|1062.45|1079.67|1062.57|1079.91|1062.81|1079.52|1062.42|20
1651909150000|2022-05-07 07:39:10|1079.66|1062.56|1079.77|1062.67|1079.85|1062.75|1079.65|1062.55|9
1651909160000|2022-05-07 07:39:20|1079.75|1062.65|1079.78|1062.68|1079.91|1062.81|1079.75|1062.65|14
1651909170000|2022-05-07 07:39:30|1079.87|1062.77|1079.46|1062.36|1079.87|1062.77|1079.46|1062.36|15
1651909180000|2022-05-07 07:39:40|1079.49|1062.39|1079.71|1062.61|1079.71|1062.61|1079.49|1062.39|11
1651909190000|2022-05-07 07:39:50|1079.77|1062.67|1079.78|1062.68|1079.78|1062.68|1079.72|1062.62|12
1651909200000|2022-05-07 07:40:00|1079.77|1062.67|1079.79|1062.69|1079.8|1062.7|1079.76|1062.66|4
1651909210000|2022-05-07 07:40:10|1079.8|1062.7|1079.79|1062.69|1079.81|1062.71|1079.77|1062.67|4
1651909220000|2022-05-07 07:40:20|1079.78|1062.68|1079.84|1062.74|1079.84|1062.74|1079.78|1062.68|4
1651909230000|2022-05-07 07:40:30|1079.83|1062.73|1079.84|1062.74|1079.9|1062.8|1079.83|1062.73|5
1651909240000|2022-05-07 07:40:40|1079.85|1062.75|1079.85|1062.75|1079.85|1062.75|1079.85|1062.75|1
1651909250000|2022-05-07 07:40:50|1079.91|1062.81|1079.85|1062.75|1079.91|1062.81|1079.85|1062.75|3
1651909260000|2022-05-07 07:41:00|1079.86|1062.76|1079.87|1062.77|1079.87|1062.77|1079.86|1062.76|2
1651909270000|2022-05-07 07:41:10|1079.92|1062.82|1080.45|1063.35|1080.45|1063.35|1079.92|1062.82|13
1651909280000|2022-05-07 07:41:20|1080.43|1063.33|1080.48|1063.38|1080.52|1063.42|1080.42|1063.32|5
1651909290000|2022-05-07 07:41:30|1080.49|1063.39|1080.07|1062.97|1080.49|1063.39|1080.07|1062.97|7
1651909300000|2022-05-07 07:41:40|1080.09|1062.99|1079.92|1062.82|1080.09|1062.99|1079.92|1062.82|5
1651909310000|2022-05-07 07:41:50|1079.91|1062.81|1079.52|1062.42|1079.92|1062.82|1079.48|1062.38|10
1651909320000|2022-05-07 07:42:00|1079.5|1062.4|1079.45|1062.35|1079.54|1062.44|1079.45|1062.35|12
1651909330000|2022-05-07 07:42:10|1079.48|1062.38|1078.07|1060.97|1079.48|1062.38|1078.02|1060.92|25
1651909340000|2022-05-07 07:42:20|1078.02|1060.92|1078.5|1061.4|1078.5|1061.4|1077.73|1060.63|24
1651909350000|2022-05-07 07:42:30|1078.54|1061.44|1078.14|1061.04|1078.54|1061.44|1078.12|1061.02|9
1651909360000|2022-05-07 07:42:40|1078.16|1061.06|1078.09|1060.99|1078.17|1061.07|1078.09|1060.99|7
1651909370000|2022-05-07 07:42:50|1078.1|1061|1078.09|1060.99|1078.12|1061.02|1078.09|1060.99|6
1651909380000|2022-05-07 07:43:00|1078.12|1061.02|1077.99|1060.89|1078.12|1061.02|1077.99|1060.89|4
1651909390000|2022-05-07 07:43:10|1078|1060.9|1077.99|1060.89|1078|1060.9|1077.99|1060.89|2
1651909400000|2022-05-07 07:43:20|1078|1060.9|1078.05|1060.95|1078.05|1060.95|1078|1060.9|4
1651909410000|2022-05-07 07:43:30|1078.04|1060.94|1077.97|1060.87|1078.04|1060.94|1077.97|1060.87|6
1651909420000|2022-05-07 07:43:40|1077.99|1060.89|1078.67|1061.57|1078.67|1061.57|1077.97|1060.87|22
1651909430000|2022-05-07 07:43:50|1078.7|1061.6|1078.76|1061.66|1078.82|1061.72|1078.68|1061.58|11
1651909440000|2022-05-07 07:44:00|1078.72|1061.62|1078.76|1061.66|1078.76|1061.66|1078.71|1061.61|3
1651909450000|2022-05-07 07:44:10|1078.71|1061.61|1079.23|1062.13|1079.23|1062.13|1078.71|1061.61|15
1651909460000|2022-05-07 07:44:20|1079.24|1062.14|1079.26|1062.16|1079.28|1062.18|1079.19|1062.09|15
1651909470000|2022-05-07 07:44:30|1079.2|1062.1|1079.18|1062.08|1079.2|1062.1|1079.18|1062.08|5
1651909480000|2022-05-07 07:44:40|1079.39|1062.29|1079.39|1062.29|1079.39|1062.29|1079.39|1062.29|1
1651909490000|2022-05-07 07:44:50|1079.5|1062.4|1079.82|1062.72|1079.82|1062.72|1079.5|1062.4|14
1651909500000|2022-05-07 07:45:00|1079.81|1062.71|1079.88|1062.78|1079.9|1062.8|1079.8|1062.7|11
1651909510000|2022-05-07 07:45:10|1079.89|1062.79|1080.23|1063.13|1080.24|1063.14|1079.86|1062.76|10
1651909520000|2022-05-07 07:45:20|1080.36|1063.26|1079.74|1062.64|1080.43|1063.33|1079.67|1062.57|20
1651909530000|2022-05-07 07:45:30|1079.76|1062.66|1079.84|1062.74|1079.84|1062.74|1079.76|1062.66|8
1651909540000|2022-05-07 07:45:40|1079.85|1062.75|1079.85|1062.75|1079.85|1062.75|1079.85|1062.75|1
1651909550000|2022-05-07 07:45:50|1079.83|1062.73|1079.68|1062.58|1079.83|1062.73|1079.59|1062.49|14
1651909560000|2022-05-07 07:46:00|1079.62|1062.52|1079.46|1062.36|1079.62|1062.52|1079.46|1062.36|9
1651909570000|2022-05-07 07:46:10|1079.45|1062.35|1079.07|1061.97|1079.45|1062.35|1079.07|1061.97|10
1651909580000|2022-05-07 07:46:20|1079.13|1062.03|1079.09|1061.99|1079.13|1062.03|1079.08|1061.98|6
1651909590000|2022-05-07 07:46:30|1079.25|1062.15|1079.74|1062.64|1079.76|1062.66|1079.25|1062.15|15
1651909600000|2022-05-07 07:46:40|1079.88|1062.78|1080.48|1063.38|1080.49|1063.39|1079.85|1062.75|11
1651909610000|2022-05-07 07:46:50|1080.46|1063.36|1080.42|1063.32|1080.49|1063.39|1080.42|1063.32|11
1651909620000|2022-05-07 07:47:00|1080.41|1063.31|1080.41|1063.31|1080.43|1063.33|1080.41|1063.31|5
1651909630000|2022-05-07 07:47:10|1080.43|1063.33|1080.4|1063.3|1080.43|1063.33|1080.4|1063.3|6
1651909640000|2022-05-07 07:47:20|1080.41|1063.31|1080.4|1063.3|1080.41|1063.31|1080.4|1063.3|2
1651909650000|2022-05-07 07:47:30|1080.42|1063.32|1080.45|1063.35|1080.67|1063.57|1080.42|1063.32|22
1651909660000|2022-05-07 07:47:40|1080.44|1063.34|1080.33|1063.23|1080.44|1063.34|1080.3|1063.2|14
1651909670000|2022-05-07 07:47:50|1080.34|1063.24|1080.33|1063.23|1080.35|1063.25|1080.33|1063.23|8
1651909680000|2022-05-07 07:48:00|1080.28|1063.18|1080.28|1063.18|1080.28|1063.18|1080.28|1063.18|1
1651909690000|2022-05-07 07:48:10|1080.38|1063.28|1080.39|1063.29|1080.43|1063.33|1080.28|1063.18|7
1651909700000|2022-05-07 07:48:20|1080.52|1063.42|1080.51|1063.41|1080.53|1063.43|1080.5|1063.4|8
1651909720000|2022-05-07 07:48:40|1080.55|1063.45|1080.51|1063.41|1080.55|1063.45|1080.51|1063.41|2
1651909730000|2022-05-07 07:48:50|1080.53|1063.43|1081.55|1064.45|1081.64|1064.54|1080.5|1063.4|26
1651909740000|2022-05-07 07:49:00|1081.56|1064.46|1081.63|1064.53|1081.65|1064.55|1081.5|1064.4|13
1651909750000|2022-05-07 07:49:10|1081.68|1064.58|1081.71|1064.61|1081.72|1064.62|1081.64|1064.54|14
1651909760000|2022-05-07 07:49:20|1081.76|1064.66|1081.62|1064.52|1081.76|1064.66|1081.62|1064.52|7
1651909770000|2022-05-07 07:49:30|1081.57|1064.47|1081.52|1064.42|1081.59|1064.49|1081.52|1064.42|6
1651909780000|2022-05-07 07:49:40|1081.51|1064.41|1081.45|1064.35|1081.59|1064.49|1081.45|1064.35|4
1651909790000|2022-05-07 07:49:50|1081.52|1064.42|1081.45|1064.35|1081.52|1064.42|1081.45|1064.35|2
1651909800000|2022-05-07 07:50:00|1081.37|1064.27|1081.37|1064.27|1081.37|1064.27|1081.37|1064.27|1
1651909810000|2022-05-07 07:50:10|1081.42|1064.32|1081.61|1064.51|1081.65|1064.55|1081.37|1064.27|11
1651909820000|2022-05-07 07:50:20|1081.68|1064.58|1081.78|1064.68|1081.78|1064.68|1081.65|1064.55|12
1651909830000|2022-05-07 07:50:30|1081.73|1064.63|1081.93|1064.83|1081.93|1064.83|1081.73|1064.63|2
1651909840000|2022-05-07 07:50:40|1081.92|1064.82|1081.89|1064.79|1081.92|1064.82|1081.89|1064.79|3
1651909850000|2022-05-07 07:50:50|1082.01|1064.91|1082.55|1065.45|1082.55|1065.45|1081.91|1064.81|19
1651909860000|2022-05-07 07:51:00|1082.54|1065.44|1082.34|1065.24|1082.58|1065.48|1082.31|1065.21|7
1651909870000|2022-05-07 07:51:10|1082.35|1065.25|1082.73|1065.63|1082.73|1065.63|1082.35|1065.25|21
1651909880000|2022-05-07 07:51:20|1082.96|1065.86|1082.76|1065.66|1083.08|1065.98|1082.68|1065.58|14
1651909890000|2022-05-07 07:51:30|1082.75|1065.65|1083.03|1065.93|1083.09|1065.99|1082.75|1065.65|10
1651909900000|2022-05-07 07:51:40|1083.02|1065.92|1082.78|1065.68|1083.1|1066|1082.61|1065.51|18
1651909910000|2022-05-07 07:51:50|1082.77|1065.67|1081.89|1064.79|1082.79|1065.69|1081.83|1064.73|21
1651909920000|2022-05-07 07:52:00|1081.9|1064.8|1081.78|1064.68|1081.91|1064.81|1081.74|1064.64|10
1651909930000|2022-05-07 07:52:10|1081.77|1064.67|1082.42|1065.32|1082.51|1065.41|1081.77|1064.67|20
1651909940000|2022-05-07 07:52:20|1082.51|1065.41|1082.76|1065.66|1082.82|1065.72|1082.51|1065.41|21
1651909950000|2022-05-07 07:52:30|1082.77|1065.67|1082.85|1065.75|1082.94|1065.84|1082.73|1065.63|14
1651909960000|2022-05-07 07:52:40|1082.86|1065.76|1082.78|1065.68|1082.88|1065.78|1082.78|1065.68|13
1651909970000|2022-05-07 07:52:50|1082.76|1065.66|1082.5|1065.4|1082.76|1065.66|1082.5|1065.4|6
1651909980000|2022-05-07 07:53:00|1082.36|1065.26|1082.42|1065.32|1082.42|1065.32|1082.28|1065.18|10
1651909990000|2022-05-07 07:53:10|1082.36|1065.26|1082.7|1065.6|1082.7|1065.6|1082.34|1065.24|17
1651910000000|2022-05-07 07:53:20|1082.65|1065.55|1082.45|1065.35|1082.65|1065.55|1082.27|1065.17|12
1651910010000|2022-05-07 07:53:30|1082.44|1065.34|1082.38|1065.28|1082.49|1065.39|1082.31|1065.21|10
1651910020000|2022-05-07 07:53:40|1082.37|1065.27|1082.58|1065.48|1082.58|1065.48|1082.31|1065.21|12
1651910030000|2022-05-07 07:53:50|1082.59|1065.49|1082.59|1065.49|1082.59|1065.49|1082.59|1065.49|1
1651910040000|2022-05-07 07:54:00|1082.57|1065.47|1081.94|1064.84|1082.57|1065.47|1081.94|1064.84|16
1651910050000|2022-05-07 07:54:10|1081.95|1064.85|1082.07|1064.97|1082.09|1064.99|1081.95|1064.85|4
1651910060000|2022-05-07 07:54:20|1082.06|1064.96|1082.02|1064.92|1082.07|1064.97|1082.02|1064.92|5
1651910070000|2022-05-07 07:54:30|1082.01|1064.91|1081.03|1063.93|1082.01|1064.91|1081.02|1063.92|19
1651910080000|2022-05-07 07:54:40|1080.94|1063.84|1081.42|1064.32|1081.51|1064.41|1080.94|1063.84|22
1651910090000|2022-05-07 07:54:50|1081.47|1064.37|1081.62|1064.52|1081.62|1064.52|1081.42|1064.32|8
1651910100000|2022-05-07 07:55:00|1081.59|1064.49|1081.62|1064.52|1081.68|1064.58|1081.59|1064.49|11
1651910110000|2022-05-07 07:55:10|1081.61|1064.51|1081.74|1064.64|1081.79|1064.69|1081.61|1064.51|16
1651910120000|2022-05-07 07:55:20|1081.73|1064.63|1082.65|1065.55|1082.65|1065.55|1081.73|1064.63|19
1651910130000|2022-05-07 07:55:30|1082.62|1065.52|1083.8|1066.7|1083.81|1066.71|1082.62|1065.52|24
1651910140000|2022-05-07 07:55:40|1083.78|1066.68|1082.92|1065.82|1083.78|1066.68|1082.91|1065.81|18
1651910150000|2022-05-07 07:55:50|1082.93|1065.83|1082.61|1065.51|1082.94|1065.84|1082.54|1065.44|10
1651910160000|2022-05-07 07:56:00|1082.6|1065.5|1082.57|1065.47|1082.62|1065.52|1082.53|1065.43|7
1651910170000|2022-05-07 07:56:10|1082.6|1065.5|1082.81|1065.71|1082.83|1065.73|1082.6|1065.5|10
1651910180000|2022-05-07 07:56:20|1082.92|1065.82|1082.9|1065.8|1082.92|1065.82|1082.9|1065.8|3
1651910190000|2022-05-07 07:56:30|1082.89|1065.79|1082.77|1065.67|1082.9|1065.8|1082.77|1065.67|3
1651910200000|2022-05-07 07:56:40|1082.78|1065.68|1082.79|1065.69|1082.8|1065.7|1082.78|1065.68|10
1651910210000|2022-05-07 07:56:50|1082.78|1065.68|1082.8|1065.7|1082.8|1065.7|1082.69|1065.59|8
1651910220000|2022-05-07 07:57:00|1082.78|1065.68|1082.58|1065.48|1082.8|1065.7|1082.58|1065.48|10
1651910230000|2022-05-07 07:57:10|1082.6|1065.5|1082.76|1065.66|1082.77|1065.67|1082.59|1065.49|7
1651910240000|2022-05-07 07:57:20|1082.77|1065.67|1083.41|1066.31|1083.41|1066.31|1082.77|1065.67|10
1651910250000|2022-05-07 07:57:30|1083.42|1066.32|1083.3|1066.2|1083.62|1066.52|1083.24|1066.14|11
1651910260000|2022-05-07 07:57:40|1083.31|1066.21|1083.18|1066.08|1083.31|1066.21|1083.18|1066.08|11
1651910270000|2022-05-07 07:57:50|1083.34|1066.24|1083.34|1066.24|1083.34|1066.24|1083.34|1066.24|1
1651910280000|2022-05-07 07:58:00|1083.32|1066.22|1083.33|1066.23|1083.36|1066.26|1083.31|1066.21|9
1651910290000|2022-05-07 07:58:10|1083.31|1066.21|1083.26|1066.16|1083.31|1066.21|1083.26|1066.16|5
1651910300000|2022-05-07 07:58:20|1083.25|1066.15|1083.25|1066.15|1083.25|1066.15|1083.25|1066.15|1
1651910310000|2022-05-07 07:58:30|1083.24|1066.14|1082.73|1065.63|1083.24|1066.14|1082.72|1065.62|8
1651910320000|2022-05-07 07:58:40|1082.72|1065.62|1082.75|1065.65|1082.75|1065.65|1082.65|1065.55|9
1651910330000|2022-05-07 07:58:50|1082.71|1065.61|1082.71|1065.61|1082.75|1065.65|1082.71|1065.61|3
1651910340000|2022-05-07 07:59:00|1082.51|1065.41|1082.01|1064.91|1082.58|1065.48|1082|1064.9|8
1651910350000|2022-05-07 07:59:10|1082|1064.9|1082.04|1064.94|1082.06|1064.96|1081.7|1064.6|22
1651910360000|2022-05-07 07:59:20|1082.03|1064.93|1082.62|1065.52|1082.76|1065.66|1082.03|1064.93|19
1651910370000|2022-05-07 07:59:30|1082.61|1065.51|1082.57|1065.47|1082.61|1065.51|1082.55|1065.45|8
1651910380000|2022-05-07 07:59:40|1082.59|1065.49|1082.64|1065.54|1082.64|1065.54|1082.59|1065.49|2
1651910390000|2022-05-07 07:59:50|1082.54|1065.44|1082.35|1065.25|1082.58|1065.48|1082.35|1065.25|7
1651910400000|2022-05-07 08:00:00|1082.2|1065.1|1082.03|1064.93|1082.2|1065.1|1082.03|1064.93|5
1651910410000|2022-05-07 08:00:10|1082.02|1064.92|1082.32|1065.22|1082.36|1065.26|1081.97|1064.87|13
1651910420000|2022-05-07 08:00:20|1082.36|1065.26|1082.39|1065.29|1082.42|1065.32|1082.34|1065.24|10
1651910430000|2022-05-07 08:00:30|1082.4|1065.3|1082.51|1065.41|1082.51|1065.41|1082.4|1065.3|4
1651910440000|2022-05-07 08:00:40|1082.52|1065.42|1082.68|1065.58|1082.68|1065.58|1082.52|1065.42|6
1651910450000|2022-05-07 08:00:50|1082.66|1065.56|1082.9|1065.8|1082.9|1065.8|1082.66|1065.56|3
1651910460000|2022-05-07 08:01:00|1083.06|1065.96|1083.37|1066.27|1083.38|1066.28|1083.06|1065.96|6
1651910470000|2022-05-07 08:01:10|1083.42|1066.32|1083.47|1066.37|1083.47|1066.37|1083.42|1066.32|7
1651910480000|2022-05-07 08:01:20|1083.46|1066.36|1083.46|1066.36|1083.46|1066.36|1083.39|1066.29|13
1651910490000|2022-05-07 08:01:30|1083.44|1066.34|1083.41|1066.31|1083.44|1066.34|1083.4|1066.3|4
1651910500000|2022-05-07 08:01:40|1083.42|1066.32|1083.38|1066.28|1083.42|1066.32|1083.36|1066.26|7
1651910510000|2022-05-07 08:01:50|1083.37|1066.27|1083.36|1066.26|1083.37|1066.27|1083.36|1066.26|2
1651910520000|2022-05-07 08:02:00|1083.35|1066.25|1083.32|1066.22|1083.37|1066.27|1083.24|1066.14|10
1651910540000|2022-05-07 08:02:20|1083.31|1066.21|1083.31|1066.21|1083.32|1066.22|1083.3|1066.2|5
1651910550000|2022-05-07 08:02:30|1083.32|1066.22|1083.32|1066.22|1083.32|1066.22|1083.32|1066.22|1
1651910560000|2022-05-07 08:02:40|1083.38|1066.28|1083.36|1066.26|1083.38|1066.28|1083.36|1066.26|3
1651910570000|2022-05-07 08:02:50|1083.54|1066.44|1083.55|1066.45|1083.56|1066.46|1083.52|1066.42|6
1651910580000|2022-05-07 08:03:00|1083.57|1066.47|1084.47|1067.37|1084.47|1067.37|1083.57|1066.47|23
1651910590000|2022-05-07 08:03:10|1084.46|1067.36|1084.47|1067.37|1084.47|1067.37|1084.44|1067.34|8
1651910600000|2022-05-07 08:03:20|1084.48|1067.38|1085.26|1068.16|1085.26|1068.16|1084.48|1067.38|12
1651910610000|2022-05-07 08:03:30|1085.29|1068.19|1085.29|1068.19|1085.29|1068.19|1085.29|1068.19|1
1651910620000|2022-05-07 08:03:40|1085.3|1068.2|1085.75|1068.65|1085.75|1068.65|1085.3|1068.2|13
1651910630000|2022-05-07 08:03:50|1085.74|1068.64|1084.57|1067.47|1085.75|1068.65|1084.57|1067.47|27
1651910640000|2022-05-07 08:04:00|1084.52|1067.42|1083.98|1066.88|1084.53|1067.43|1083.85|1066.75|20
1651910650000|2022-05-07 08:04:10|1083.99|1066.89|1084.32|1067.22|1084.32|1067.22|1083.99|1066.89|9
1651910660000|2022-05-07 08:04:20|1084.36|1067.26|1084.74|1067.64|1084.75|1067.65|1084.36|1067.26|13
1651910670000|2022-05-07 08:04:30|1084.73|1067.63|1084.68|1067.58|1084.75|1067.65|1084.67|1067.57|6
1651910680000|2022-05-07 08:04:40|1084.67|1067.57|1084.69|1067.59|1084.7|1067.6|1084.67|1067.57|3
1651910690000|2022-05-07 08:04:50|1084.63|1067.53|1084.63|1067.53|1084.7|1067.6|1084.63|1067.53|5
1651910700000|2022-05-07 08:05:00|1084.51|1067.41|1083.7|1066.6|1084.54|1067.44|1083.7|1066.6|23
1651910710000|2022-05-07 08:05:10|1083.68|1066.58|1082.98|1065.88|1083.8|1066.7|1082.97|1065.87|21
1651910720000|2022-05-07 08:05:20|1082.97|1065.87|1082.68|1065.58|1082.97|1065.87|1082.68|1065.58|17
1651910730000|2022-05-07 08:05:30|1082.54|1065.44|1082.06|1064.96|1082.57|1065.47|1082.04|1064.94|15
1651910740000|2022-05-07 08:05:40|1082.11|1065.01|1082.08|1064.98|1082.2|1065.1|1082.08|1064.98|13
1651910750000|2022-05-07 08:05:50|1082.03|1064.93|1082.04|1064.94|1082.04|1064.94|1081.84|1064.74|11
1651910760000|2022-05-07 08:06:00|1082.03|1064.93|1081.79|1064.69|1082.03|1064.93|1081.76|1064.66|9
1651910770000|2022-05-07 08:06:10|1081.82|1064.72|1081.99|1064.89|1082.02|1064.92|1081.82|1064.72|15
1651910780000|2022-05-07 08:06:20|1081.98|1064.88|1081.97|1064.87|1081.98|1064.88|1081.97|1064.87|2
1651910790000|2022-05-07 08:06:30|1081.92|1064.82|1081.73|1064.63|1081.92|1064.82|1081.73|1064.63|12
1651910800000|2022-05-07 08:06:40|1081.71|1064.61|1081.39|1064.29|1081.72|1064.62|1081.39|1064.29|12
1651910810000|2022-05-07 08:06:50|1081.44|1064.34|1080.52|1063.42|1081.44|1064.34|1080.52|1063.42|15
1651910820000|2022-05-07 08:07:00|1080.49|1063.39|1080.33|1063.23|1080.49|1063.39|1080.33|1063.23|6
1651910830000|2022-05-07 08:07:10|1080.44|1063.34|1080.64|1063.54|1080.64|1063.54|1080.37|1063.27|16
1651910840000|2022-05-07 08:07:20|1080.63|1063.53|1080.58|1063.48|1080.63|1063.53|1080.58|1063.48|7
1651910850000|2022-05-07 08:07:30|1080.57|1063.47|1080.46|1063.36|1080.57|1063.47|1080.46|1063.36|5
1651910860000|2022-05-07 08:07:40|1080.4|1063.3|1079.86|1062.76|1080.4|1063.3|1079.86|1062.76|21
1651910870000|2022-05-07 08:07:50|1079.84|1062.74|1079.27|1062.17|1079.85|1062.75|1079.18|1062.08|19
1651910880000|2022-05-07 08:08:00|1079.26|1062.16|1079.65|1062.55|1079.84|1062.74|1079.26|1062.16|20
1651910890000|2022-05-07 08:08:10|1079.61|1062.51|1079.56|1062.46|1079.72|1062.62|1079.55|1062.45|6
1651910900000|2022-05-07 08:08:20|1079.57|1062.47|1079.9|1062.8|1079.91|1062.81|1079.57|1062.47|17
1651910910000|2022-05-07 08:08:30|1079.89|1062.79|1080.51|1063.41|1080.53|1063.43|1079.89|1062.79|20
1651910920000|2022-05-07 08:08:40|1080.53|1063.43|1080.37|1063.27|1080.6|1063.5|1080.37|1063.27|8
1651910930000|2022-05-07 08:08:50|1080.36|1063.26|1080.37|1063.27|1080.37|1063.27|1080.36|1063.26|2
1651910940000|2022-05-07 08:09:00|1080.39|1063.29|1080.38|1063.28|1080.42|1063.32|1080.38|1063.28|6
1651910950000|2022-05-07 08:09:10|1080.37|1063.27|1080.37|1063.27|1080.37|1063.27|1080.33|1063.23|5
1651910970000|2022-05-07 08:09:30|1080.34|1063.24|1079.82|1062.72|1080.42|1063.32|1079.82|1062.72|17
1651910980000|2022-05-07 08:09:40|1079.63|1062.53|1079.58|1062.48|1079.63|1062.53|1079.58|1062.48|6
1651910990000|2022-05-07 08:09:50|1079.61|1062.51|1079.76|1062.66|1079.76|1062.66|1079.61|1062.51|11
1651911000000|2022-05-07 08:10:00|1079.73|1062.63|1079.42|1062.32|1079.81|1062.71|1079.42|1062.32|18
1651911010000|2022-05-07 08:10:10|1079.45|1062.35|1079.41|1062.31|1079.45|1062.35|1079.41|1062.31|5
1651911020000|2022-05-07 08:10:20|1079.43|1062.33|1079.45|1062.35|1079.47|1062.37|1079.43|1062.33|8
1651911030000|2022-05-07 08:10:30|1079.43|1062.33|1079.57|1062.47|1079.57|1062.47|1079.43|1062.33|11
1651911040000|2022-05-07 08:10:40|1079.72|1062.62|1080.28|1063.18|1080.28|1063.18|1079.72|1062.62|14
1651911050000|2022-05-07 08:10:50|1080.27|1063.17|1080.31|1063.21|1080.39|1063.29|1080.27|1063.17|4
1651911060000|2022-05-07 08:11:00|1080.32|1063.22|1080.31|1063.21|1080.34|1063.24|1080.31|1063.21|8
1651911070000|2022-05-07 08:11:10|1080.39|1063.29|1080.39|1063.29|1080.39|1063.29|1080.39|1063.29|1
1651911080000|2022-05-07 08:11:20|1080.43|1063.33|1081.26|1064.16|1081.28|1064.18|1080.43|1063.33|21
1651911090000|2022-05-07 08:11:30|1081.25|1064.15|1081.45|1064.35|1081.45|1064.35|1081.24|1064.14|5
1651911100000|2022-05-07 08:11:40|1081.46|1064.36|1081.81|1064.71|1082.38|1065.28|1081.46|1064.36|22
1651911110000|2022-05-07 08:11:50|1081.85|1064.75|1081.66|1064.56|1081.85|1064.75|1081.62|1064.52|18
1651911120000|2022-05-07 08:12:00|1081.67|1064.57|1082.29|1065.19|1082.29|1065.19|1081.65|1064.55|16
1651911130000|2022-05-07 08:12:10|1082.28|1065.18|1082.26|1065.16|1082.29|1065.19|1082.26|1065.16|7
1651911140000|2022-05-07 08:12:20|1082.46|1065.36|1082.34|1065.24|1082.59|1065.49|1082.34|1065.24|19
1651911150000|2022-05-07 08:12:30|1082.38|1065.28|1082.43|1065.33|1082.55|1065.45|1082.36|1065.26|10
1651911160000|2022-05-07 08:12:40|1082.46|1065.36|1082.64|1065.54|1082.64|1065.54|1082.46|1065.36|7
1651911170000|2022-05-07 08:12:50|1082.65|1065.55|1083.2|1066.1|1083.25|1066.15|1082.56|1065.46|16
1651911180000|2022-05-07 08:13:00|1083.21|1066.11|1083.98|1066.88|1084.02|1066.92|1083.2|1066.1|19
1651911190000|2022-05-07 08:13:10|1083.99|1066.89|1083.43|1066.33|1084.01|1066.91|1083.42|1066.32|15
1651911200000|2022-05-07 08:13:20|1083.41|1066.31|1083.57|1066.47|1083.57|1066.47|1083.35|1066.25|13
1651911210000|2022-05-07 08:13:30|1083.58|1066.48|1083.69|1066.59|1083.74|1066.64|1083.43|1066.33|15
1651911220000|2022-05-07 08:13:40|1083.54|1066.44|1083.56|1066.46|1083.56|1066.46|1083.41|1066.31|15
1651911230000|2022-05-07 08:13:50|1083.57|1066.47|1083.71|1066.61|1083.74|1066.64|1083.57|1066.47|18
1651911240000|2022-05-07 08:14:00|1083.7|1066.6|1083.96|1066.86|1084.51|1067.41|1083.69|1066.59|31
1651911250000|2022-05-07 08:14:10|1083.95|1066.85|1084.02|1066.92|1084.02|1066.92|1083.94|1066.84|7
1651911260000|2022-05-07 08:14:20|1084.03|1066.93|1084.49|1067.39|1084.74|1067.64|1084.03|1066.93|24
1651911270000|2022-05-07 08:14:30|1084.5|1067.4|1084.88|1067.78|1084.92|1067.82|1084.5|1067.4|16
1651911280000|2022-05-07 08:14:40|1084.87|1067.77|1084.59|1067.49|1084.87|1067.77|1084.56|1067.46|18
1651911290000|2022-05-07 08:14:50|1084.63|1067.53|1084.59|1067.49|1084.65|1067.55|1084.59|1067.49|4
1651911300000|2022-05-07 08:15:00|1084.63|1067.53|1085.45|1068.35|1085.45|1068.35|1084.63|1067.53|26
1651911310000|2022-05-07 08:15:10|1085.44|1068.34|1085.78|1068.68|1085.8|1068.7|1085.31|1068.21|16
1651911320000|2022-05-07 08:15:20|1085.76|1068.66|1085.88|1068.78|1085.89|1068.79|1085.76|1068.66|20
1651911330000|2022-05-07 08:15:30|1085.85|1068.75|1085.79|1068.69|1085.91|1068.81|1085.73|1068.63|18
1651911340000|2022-05-07 08:15:40|1085.78|1068.68|1086.13|1069.03|1086.13|1069.03|1085.78|1068.68|15
1651911350000|2022-05-07 08:15:50|1086.14|1069.04|1086.17|1069.07|1086.21|1069.11|1085.79|1068.69|21
1651911360000|2022-05-07 08:16:00|1086.18|1069.08|1087.82|1070.72|1087.82|1070.72|1086.18|1069.08|20
1651911370000|2022-05-07 08:16:10|1087.81|1070.71|1087.14|1070.04|1088.38|1071.28|1087.08|1069.98|30
1651911380000|2022-05-07 08:16:20|1087.08|1069.98|1087.41|1070.31|1087.51|1070.41|1086.89|1069.79|26
1651911390000|2022-05-07 08:16:30|1087.55|1070.45|1088.14|1071.04|1088.14|1071.04|1087.47|1070.37|21
1651911400000|2022-05-07 08:16:40|1088.1|1071|1088.24|1071.14|1088.41|1071.31|1088.1|1071|18
1651911410000|2022-05-07 08:16:50|1088.22|1071.12|1088.87|1071.77|1088.88|1071.78|1088.22|1071.12|22
1651911420000|2022-05-07 08:17:00|1088.88|1071.78|1089.21|1072.11|1089.27|1072.17|1088.84|1071.74|22
1651911430000|2022-05-07 08:17:10|1089.18|1072.08|1088.58|1071.48|1089.4|1072.3|1088.58|1071.48|17
1651911440000|2022-05-07 08:17:20|1088.57|1071.47|1088.76|1071.66|1088.96|1071.86|1088.55|1071.45|19
1651911450000|2022-05-07 08:17:30|1088.7|1071.6|1087.74|1070.64|1088.7|1071.6|1087.74|1070.64|20
1651911460000|2022-05-07 08:17:40|1087.78|1070.68|1087.74|1070.64|1087.8|1070.7|1087.74|1070.64|3
1651911470000|2022-05-07 08:17:50|1087.77|1070.67|1087.11|1070.01|1087.77|1070.67|1087.11|1070.01|16
1651911480000|2022-05-07 08:18:00|1087.1|1070|1086.8|1069.7|1087.1|1070|1086.74|1069.64|7
1651911490000|2022-05-07 08:18:10|1086.89|1069.79|1086.95|1069.85|1087.04|1069.94|1086.89|1069.79|12
1651911500000|2022-05-07 08:18:20|1086.94|1069.84|1086.88|1069.78|1086.94|1069.84|1086.75|1069.65|15
1651911510000|2022-05-07 08:18:30|1086.87|1069.77|1086.08|1068.98|1086.89|1069.79|1086.08|1068.98|18
1651911520000|2022-05-07 08:18:40|1086.03|1068.93|1085.13|1068.03|1086.04|1068.94|1085.06|1067.96|24
1651911530000|2022-05-07 08:18:50|1085.11|1068.01|1084.52|1067.42|1085.12|1068.02|1084.52|1067.42|16
1651911540000|2022-05-07 08:19:00|1084.51|1067.41|1084.17|1067.07|1084.6|1067.5|1083.61|1066.51|21
1651911550000|2022-05-07 08:19:10|1084.18|1067.08|1085.1|1068|1085.16|1068.06|1084.18|1067.08|21
1651911560000|2022-05-07 08:19:20|1085.11|1068.01|1084.27|1067.17|1085.4|1068.3|1084.27|1067.17|33
1651911570000|2022-05-07 08:19:30|1084.71|1067.61|1084.66|1067.56|1084.71|1067.61|1084.66|1067.56|3
1651911580000|2022-05-07 08:19:40|1084.67|1067.57|1084.69|1067.59|1084.81|1067.71|1084.67|1067.57|21
1651911590000|2022-05-07 08:19:50|1084.71|1067.61|1084.75|1067.65|1084.77|1067.67|1084.71|1067.61|9
1651911600000|2022-05-07 08:20:00|1084.76|1067.66|1084.09|1066.99|1084.77|1067.67|1084.08|1066.98|15
1651911610000|2022-05-07 08:20:10|1084.07|1066.97|1084.14|1067.04|1084.17|1067.07|1083.98|1066.88|11
1651911620000|2022-05-07 08:20:20|1084.15|1067.05|1084|1066.9|1084.15|1067.05|1083.98|1066.88|16
1651911630000|2022-05-07 08:20:30|1084.09|1066.99|1083.05|1065.95|1084.09|1066.99|1083.05|1065.95|22
1651911640000|2022-05-07 08:20:40|1083.06|1065.96|1083.41|1066.31|1083.5|1066.4|1082.95|1065.85|27
1651911650000|2022-05-07 08:20:50|1083.44|1066.34|1083.46|1066.36|1083.46|1066.36|1083.35|1066.25|9
1651911660000|2022-05-07 08:21:00|1083.52|1066.42|1083.48|1066.38|1083.57|1066.47|1083.42|1066.32|9
1651911670000|2022-05-07 08:21:10|1083.55|1066.45|1083.42|1066.32|1083.6|1066.5|1083.42|1066.32|10
1651911690000|2022-05-07 08:21:30|1083.41|1066.31|1083.1|1066|1083.42|1066.32|1083.05|1065.95|8
1651911700000|2022-05-07 08:21:40|1083.16|1066.06|1083.38|1066.28|1083.44|1066.34|1083.1|1066|12
1651911710000|2022-05-07 08:21:50|1083.39|1066.29|1083.39|1066.29|1083.4|1066.3|1083.38|1066.28|5
1651911720000|2022-05-07 08:22:00|1083.38|1066.28|1083.4|1066.3|1083.41|1066.31|1083.36|1066.26|9
1651911730000|2022-05-07 08:22:10|1083.38|1066.28|1083.38|1066.28|1083.38|1066.28|1083.38|1066.28|1
1651911740000|2022-05-07 08:22:20|1083.43|1066.33|1083.69|1066.59|1083.9|1066.8|1083.41|1066.31|15
1651911750000|2022-05-07 08:22:30|1083.87|1066.77|1083.61|1066.51|1083.87|1066.77|1083.6|1066.5|11
1651911760000|2022-05-07 08:22:40|1083.59|1066.49|1083.57|1066.47|1083.59|1066.49|1083.57|1066.47|4
1651911770000|2022-05-07 08:22:50|1083.42|1066.32|1083.42|1066.32|1083.42|1066.32|1083.42|1066.32|1
1651911780000|2022-05-07 08:23:00|1083.41|1066.31|1083.06|1065.96|1083.41|1066.31|1082.96|1065.86|14
1651911790000|2022-05-07 08:23:10|1083.04|1065.94|1082.85|1065.75|1083.04|1065.94|1082.84|1065.74|5
1651911800000|2022-05-07 08:23:20|1082.87|1065.77|1082.71|1065.61|1082.87|1065.77|1082.59|1065.49|19
1651911810000|2022-05-07 08:23:30|1082.72|1065.62|1082.68|1065.58|1082.73|1065.63|1082.67|1065.57|9
1651911820000|2022-05-07 08:23:40|1082.67|1065.57|1082.75|1065.65|1082.8|1065.7|1082.51|1065.41|17
1651911830000|2022-05-07 08:23:50|1082.74|1065.64|1082.07|1064.97|1082.8|1065.7|1082.07|1064.97|15
1651911840000|2022-05-07 08:24:00|1082.08|1064.98|1082.62|1065.52|1082.65|1065.55|1082|1064.9|14
1651911850000|2022-05-07 08:24:10|1082.64|1065.54|1082.6|1065.5|1082.75|1065.65|1082.57|1065.47|14
1651911860000|2022-05-07 08:24:20|1082.59|1065.49|1082.5|1065.4|1082.59|1065.49|1082.5|1065.4|7
1651911870000|2022-05-07 08:24:30|1082.47|1065.37|1082.36|1065.26|1082.47|1065.37|1082.36|1065.26|11
1651911880000|2022-05-07 08:24:40|1082.38|1065.28|1082.37|1065.27|1082.38|1065.28|1082.31|1065.21|8
1651911890000|2022-05-07 08:24:50|1082.36|1065.26|1082.35|1065.25|1082.42|1065.32|1082.35|1065.25|8
1651911900000|2022-05-07 08:25:00|1082.34|1065.24|1081.77|1064.67|1082.35|1065.25|1081.77|1064.67|16
1651911910000|2022-05-07 08:25:10|1081.76|1064.66|1081.66|1064.56|1082.07|1064.97|1081.66|1064.56|19
1651911920000|2022-05-07 08:25:20|1081.71|1064.61|1080.94|1063.84|1081.71|1064.61|1080.94|1063.84|12
1651911930000|2022-05-07 08:25:30|1080.95|1063.85|1080.11|1063.01|1081|1063.9|1080.09|1062.99|21
1651911940000|2022-05-07 08:25:40|1080.03|1062.93|1080.05|1062.95|1080.08|1062.98|1079.96|1062.86|15
1651911950000|2022-05-07 08:25:50|1080.06|1062.96|1080.08|1062.98|1080.08|1062.98|1080.05|1062.95|7
1651911960000|2022-05-07 08:26:00|1080.06|1062.96|1080.02|1062.92|1080.07|1062.97|1080.01|1062.91|6
1651911970000|2022-05-07 08:26:10|1080.03|1062.93|1080.08|1062.98|1080.11|1063.01|1080.02|1062.92|10
1651911980000|2022-05-07 08:26:20|1080.07|1062.97|1080.09|1062.99|1080.09|1062.99|1080.07|1062.97|2
1651911990000|2022-05-07 08:26:30|1080.08|1062.98|1080.07|1062.97|1080.08|1062.98|1080.07|1062.97|2
1651912000000|2022-05-07 08:26:40|1080.08|1062.98|1080.08|1062.98|1080.08|1062.98|1080.08|1062.98|1
1651912010000|2022-05-07 08:26:50|1080.07|1062.97|1080.06|1062.96|1080.07|1062.97|1080.05|1062.95|4
1651912020000|2022-05-07 08:27:00|1080.01|1062.91|1080.01|1062.91|1080.01|1062.91|1080|1062.9|3
1651912030000|2022-05-07 08:27:10|1080|1062.9|1079.79|1062.69|1080|1062.9|1079.76|1062.66|10
1651912040000|2022-05-07 08:27:20|1079.77|1062.67|1079.51|1062.41|1079.77|1062.67|1079.51|1062.41|3
1651912050000|2022-05-07 08:27:30|1079.49|1062.39|1079.15|1062.05|1079.49|1062.39|1079.08|1061.98|14
1651912060000|2022-05-07 08:27:40|1079.18|1062.08|1078.87|1061.77|1079.18|1062.08|1078.86|1061.76|8
1651912070000|2022-05-07 08:27:50|1078.89|1061.79|1078.7|1061.6|1078.9|1061.8|1078.6|1061.5|16
1651912080000|2022-05-07 08:28:00|1078.6|1061.5|1078.55|1061.45|1078.6|1061.5|1078.55|1061.45|2
1651912090000|2022-05-07 08:28:10|1078.61|1061.51|1079.23|1062.13|1079.24|1062.14|1078.56|1061.46|15
1651912100000|2022-05-07 08:28:20|1079.22|1062.12|1079.23|1062.13|1079.23|1062.13|1079.17|1062.07|6
1651912110000|2022-05-07 08:28:30|1079.21|1062.11|1079.59|1062.49|1079.64|1062.54|1079.18|1062.08|9
1651912120000|2022-05-07 08:28:40|1079.64|1062.54|1079.96|1062.86|1079.96|1062.86|1079.57|1062.47|12
1651912130000|2022-05-07 08:28:50|1079.99|1062.89|1080.38|1063.28|1080.38|1063.28|1079.96|1062.86|11
1651912140000|2022-05-07 08:29:00|1080.39|1063.29|1080.4|1063.3|1080.61|1063.51|1080.24|1063.14|18
1651912150000|2022-05-07 08:29:10|1080.42|1063.32|1081.62|1064.52|1081.62|1064.52|1080.42|1063.32|27
1651912160000|2022-05-07 08:29:20|1081.6|1064.5|1082.26|1065.16|1082.29|1065.19|1081.59|1064.49|12
1651912170000|2022-05-07 08:29:30|1082.23|1065.13|1081.54|1064.44|1082.23|1065.13|1081.54|1064.44|15
1651912180000|2022-05-07 08:29:40|1081.57|1064.47|1081.42|1064.32|1081.57|1064.47|1081.41|1064.31|4
1651912190000|2022-05-07 08:29:50|1081.43|1064.33|1081.42|1064.32|1081.49|1064.39|1081.42|1064.32|8
1651912200000|2022-05-07 08:30:00|1081.41|1064.31|1081.44|1064.34|1081.44|1064.34|1081.41|1064.31|4
1651912210000|2022-05-07 08:30:10|1081.54|1064.44|1082.28|1065.18|1082.37|1065.27|1081.54|1064.44|23
1651912220000|2022-05-07 08:30:20|1082.18|1065.08|1082.18|1065.08|1082.18|1065.08|1082.18|1065.08|1
1651912230000|2022-05-07 08:30:30|1082.17|1065.07|1082.03|1064.93|1082.17|1065.07|1081.86|1064.76|12
1651912240000|2022-05-07 08:30:40|1082.02|1064.92|1082.47|1065.37|1082.47|1065.37|1081.94|1064.84|10
1651912250000|2022-05-07 08:30:50|1082.48|1065.38|1083.16|1066.06|1083.16|1066.06|1082.46|1065.36|22
1651912260000|2022-05-07 08:31:00|1083.2|1066.1|1085.09|1067.99|1085.15|1068.05|1083.18|1066.08|32
1651912270000|2022-05-07 08:31:10|1085.15|1068.05|1086.37|1069.27|1086.51|1069.41|1085.15|1068.05|28
1651912280000|2022-05-07 08:31:20|1086.41|1069.31|1085.89|1068.79|1086.47|1069.37|1085.89|1068.79|15
1651912290000|2022-05-07 08:31:30|1085.88|1068.78|1084.84|1067.74|1085.88|1068.78|1084.84|1067.74|21
1651912300000|2022-05-07 08:31:40|1084.85|1067.75|1084.77|1067.67|1084.89|1067.79|1084.75|1067.65|13
1651912310000|2022-05-07 08:31:50|1084.76|1067.66|1084.61|1067.51|1084.81|1067.71|1084.6|1067.5|17
1651912320000|2022-05-07 08:32:00|1084.68|1067.58|1084.68|1067.58|1084.68|1067.58|1084.68|1067.58|1
1651912330000|2022-05-07 08:32:10|1084.71|1067.61|1084.68|1067.58|1084.71|1067.61|1084.62|1067.52|8
1651912340000|2022-05-07 08:32:20|1084.62|1067.52|1084.61|1067.51|1084.71|1067.61|1084.61|1067.51|13
1651912350000|2022-05-07 08:32:30|1084.55|1067.45|1084.04|1066.94|1084.55|1067.45|1084.04|1066.94|7
1651912360000|2022-05-07 08:32:40|1084.03|1066.93|1083.52|1066.42|1084.05|1066.95|1083.21|1066.11|31
1651912370000|2022-05-07 08:32:50|1083.51|1066.41|1084.09|1066.99|1084.49|1067.39|1083.51|1066.41|21
1651912380000|2022-05-07 08:33:00|1084.06|1066.96|1083.93|1066.83|1084.06|1066.96|1083.81|1066.71|20
1651912390000|2022-05-07 08:33:10|1083.94|1066.84|1083.95|1066.85|1083.95|1066.85|1083.93|1066.83|4
1651912400000|2022-05-07 08:33:20|1083.96|1066.86|1084.62|1067.52|1084.62|1067.52|1083.96|1066.86|15
1651912410000|2022-05-07 08:33:30|1084.64|1067.54|1084.37|1067.27|1084.65|1067.55|1084.37|1067.27|13
1651912420000|2022-05-07 08:33:40|1084.3|1067.2|1084.04|1066.94|1084.3|1067.2|1083.98|1066.88|14
1651912430000|2022-05-07 08:33:50|1084.05|1066.95|1083.99|1066.89|1084.07|1066.97|1083.99|1066.89|3
1651912440000|2022-05-07 08:34:00|1084.1|1067|1084.84|1067.74|1084.85|1067.75|1084.1|1067|16
1651912450000|2022-05-07 08:34:10|1085.01|1067.91|1085.09|1067.99|1085.81|1068.71|1085.01|1067.91|20
1651912460000|2022-05-07 08:34:20|1085.1|1068|1085.04|1067.94|1085.1|1068|1084.96|1067.86|8
1651912470000|2022-05-07 08:34:30|1085.01|1067.91|1085.01|1067.91|1085.01|1067.91|1085.01|1067.91|1
1651912480000|2022-05-07 08:34:40|1085.08|1067.98|1084.3|1067.2|1085.08|1067.98|1084.3|1067.2|11
1651912490000|2022-05-07 08:34:50|1084.28|1067.18|1084.24|1067.14|1084.28|1067.18|1084.21|1067.11|12
1651912500000|2022-05-07 08:35:00|1084.2|1067.1|1084.27|1067.17|1084.32|1067.22|1084.2|1067.1|12
1651912510000|2022-05-07 08:35:10|1084.31|1067.21|1084.31|1067.21|1084.38|1067.28|1084.27|1067.17|10
1651912520000|2022-05-07 08:35:20|1084.27|1067.17|1084.32|1067.22|1084.32|1067.22|1084.27|1067.17|2
1651912530000|2022-05-07 08:35:30|1084.16|1067.06|1084.17|1067.07|1084.17|1067.07|1084.16|1067.06|2
1651912540000|2022-05-07 08:35:40|1084.13|1067.03|1084.11|1067.01|1084.15|1067.05|1084.11|1067.01|4
1651912550000|2022-05-07 08:35:50|1084.15|1067.05|1084.07|1066.97|1084.15|1067.05|1084.02|1066.92|17
1651912560000|2022-05-07 08:36:00|1084.02|1066.92|1083.95|1066.85|1084.07|1066.97|1083.94|1066.84|15
1651912570000|2022-05-07 08:36:10|1083.94|1066.84|1083.17|1066.07|1083.94|1066.84|1083.17|1066.07|14
1651912580000|2022-05-07 08:36:20|1083.09|1065.99|1083.53|1066.43|1083.55|1066.45|1082.99|1065.89|20
1651912590000|2022-05-07 08:36:30|1083.54|1066.44|1083.83|1066.73|1083.92|1066.82|1083.54|1066.44|15
1651912600000|2022-05-07 08:36:40|1083.82|1066.72|1083.85|1066.75|1083.86|1066.76|1083.82|1066.72|9
1651912610000|2022-05-07 08:36:50|1083.8|1066.7|1083.64|1066.54|1083.81|1066.71|1083.64|1066.54|5
1651912620000|2022-05-07 08:37:00|1083.59|1066.49|1083.72|1066.62|1083.78|1066.68|1083.59|1066.49|17
1651912630000|2022-05-07 08:37:10|1083.77|1066.67|1084.23|1067.13|1084.3|1067.2|1083.77|1066.67|14
1651912640000|2022-05-07 08:37:20|1084.24|1067.14|1083.76|1066.66|1084.24|1067.14|1083.76|1066.66|10
1651912650000|2022-05-07 08:37:30|1083.75|1066.65|1083.61|1066.51|1083.75|1066.65|1083.61|1066.51|5
1651912660000|2022-05-07 08:37:40|1083.51|1066.41|1083.46|1066.36|1083.51|1066.41|1083.45|1066.35|5
1651912670000|2022-05-07 08:37:50|1083.45|1066.35|1083.46|1066.36|1083.46|1066.36|1083.45|1066.35|2
1651912680000|2022-05-07 08:38:00|1083.44|1066.34|1083.98|1066.88|1083.98|1066.88|1083.44|1066.34|13
1651912690000|2022-05-07 08:38:10|1084.01|1066.91|1084.01|1066.91|1084.04|1066.94|1083.99|1066.89|11
1651912700000|2022-05-07 08:38:20|1084|1066.9|1084.01|1066.91|1084.02|1066.92|1084|1066.9|4
1651912740000|2022-05-07 08:39:00|1084.08|1066.98|1084.54|1067.44|1084.72|1067.62|1084.08|1066.98|20
1651912750000|2022-05-07 08:39:10|1084.53|1067.43|1084.49|1067.39|1084.53|1067.43|1084.49|1067.39|8
1651912760000|2022-05-07 08:39:20|1084.48|1067.38|1084.53|1067.43|1084.53|1067.43|1084.48|1067.38|4
1651912770000|2022-05-07 08:39:30|1084.54|1067.44|1084.73|1067.63|1084.73|1067.63|1084.48|1067.38|3
1651912780000|2022-05-07 08:39:40|1084.75|1067.65|1084.78|1067.68|1084.78|1067.68|1084.75|1067.65|2
1651912790000|2022-05-07 08:39:50|1084.76|1067.66|1084.76|1067.66|1084.76|1067.66|1084.76|1067.66|1
1651912800000|2022-05-07 08:40:00|1084.78|1067.68|1084.64|1067.54|1084.84|1067.74|1084.62|1067.52|16
1651912810000|2022-05-07 08:40:10|1084.62|1067.52|1084.46|1067.36|1084.62|1067.52|1084.4|1067.3|4
1651912820000|2022-05-07 08:40:20|1084.4|1067.3|1084.03|1066.93|1084.45|1067.35|1084.01|1066.91|14
1651912830000|2022-05-07 08:40:30|1084.04|1066.94|1083.7|1066.6|1084.04|1066.94|1083.7|1066.6|11
1651912840000|2022-05-07 08:40:40|1083.71|1066.61|1084.05|1066.95|1084.05|1066.95|1083.71|1066.61|12
1651912850000|2022-05-07 08:40:50|1084.12|1067.02|1084.54|1067.44|1084.56|1067.46|1084.12|1067.02|13
1651912860000|2022-05-07 08:41:00|1084.56|1067.46|1084.86|1067.76|1084.86|1067.76|1084.53|1067.43|10
1651912870000|2022-05-07 08:41:10|1084.77|1067.67|1085.65|1068.55|1085.65|1068.55|1084.77|1067.67|16
1651912880000|2022-05-07 08:41:20|1085.67|1068.57|1085.82|1068.72|1085.82|1068.72|1085.62|1068.52|9
1651912890000|2022-05-07 08:41:30|1085.77|1068.67|1085.78|1068.68|1085.79|1068.69|1085.65|1068.55|15
1651912900000|2022-05-07 08:41:40|1085.79|1068.69|1085.66|1068.56|1085.79|1068.69|1085.66|1068.56|3
1651912910000|2022-05-07 08:41:50|1085.69|1068.59|1085.69|1068.59|1085.78|1068.68|1085.67|1068.57|12
1651912920000|2022-05-07 08:42:00|1085.68|1068.58|1085.85|1068.75|1085.89|1068.79|1085.67|1068.57|10
1651912930000|2022-05-07 08:42:10|1085.86|1068.76|1085.95|1068.85|1085.97|1068.87|1085.86|1068.76|13
1651912940000|2022-05-07 08:42:20|1085.94|1068.84|1086.58|1069.48|1086.6|1069.5|1085.93|1068.83|13
1651912950000|2022-05-07 08:42:30|1086.59|1069.49|1086.55|1069.45|1086.66|1069.56|1086.55|1069.45|7
1651912960000|2022-05-07 08:42:40|1086.75|1069.65|1086.75|1069.65|1086.75|1069.65|1086.75|1069.65|1
1651912970000|2022-05-07 08:42:50|1086.8|1069.7|1086.86|1069.76|1086.97|1069.87|1086.8|1069.7|6
1651912980000|2022-05-07 08:43:00|1086.89|1069.79|1087.33|1070.23|1087.34|1070.24|1086.89|1069.79|12
1651912990000|2022-05-07 08:43:10|1087.32|1070.22|1087.03|1069.93|1087.37|1070.27|1087.02|1069.92|12
1651913000000|2022-05-07 08:43:20|1087.04|1069.94|1087|1069.9|1087.28|1070.18|1087|1069.9|15
1651913010000|2022-05-07 08:43:30|1087.01|1069.91|1086.96|1069.86|1087.01|1069.91|1086.95|1069.85|4
1651913020000|2022-05-07 08:43:40|1086.97|1069.87|1087.03|1069.93|1087.03|1069.93|1086.97|1069.87|5
1651913030000|2022-05-07 08:43:50|1087.02|1069.92|1087.14|1070.04|1087.16|1070.06|1087.02|1069.92|6
1651913040000|2022-05-07 08:44:00|1087.13|1070.03|1087.13|1070.03|1087.13|1070.03|1087.07|1069.97|3
1651913050000|2022-05-07 08:44:10|1087.12|1070.02|1087.14|1070.04|1087.16|1070.06|1087.08|1069.98|9
1651913060000|2022-05-07 08:44:20|1087.13|1070.03|1087.13|1070.03|1087.13|1070.03|1087.13|1070.03|1
1651913070000|2022-05-07 08:44:30|1087.11|1070.01|1087.15|1070.05|1087.15|1070.05|1087.11|1070.01|2
1651913080000|2022-05-07 08:44:40|1087.14|1070.04|1087.14|1070.04|1087.14|1070.04|1087.14|1070.04|1
1651913090000|2022-05-07 08:44:50|1087.18|1070.08|1087.69|1070.59|1087.69|1070.59|1087.18|1070.08|16
1651913100000|2022-05-07 08:45:00|1087.79|1070.69|1087.62|1070.52|1087.8|1070.7|1087.5|1070.4|15
1651913110000|2022-05-07 08:45:10|1087.64|1070.54|1088.82|1071.72|1089.26|1072.16|1087.63|1070.53|23
1651913120000|2022-05-07 08:45:20|1088.74|1071.64|1088.77|1071.67|1088.77|1071.67|1088.49|1071.39|17
1651913130000|2022-05-07 08:45:30|1088.78|1071.68|1088.82|1071.72|1088.91|1071.81|1088.7|1071.6|13
1651913140000|2022-05-07 08:45:40|1088.81|1071.71|1089|1071.9|1089.02|1071.92|1088.81|1071.71|10
1651913150000|2022-05-07 08:45:50|1089.01|1071.91|1089.89|1072.79|1089.94|1072.84|1089.01|1071.91|23
1651913160000|2022-05-07 08:46:00|1089.92|1072.82|1089.93|1072.83|1090.01|1072.91|1089.9|1072.8|18
1651913170000|2022-05-07 08:46:10|1089.94|1072.84|1090.12|1073.02|1090.12|1073.02|1089.93|1072.83|5
1651913180000|2022-05-07 08:46:20|1090.13|1073.03|1090.43|1073.33|1090.43|1073.33|1089.96|1072.86|16
1651913190000|2022-05-07 08:46:30|1090.42|1073.32|1090.65|1073.55|1090.67|1073.57|1090.23|1073.13|22
1651913200000|2022-05-07 08:46:40|1090.66|1073.56|1090.57|1073.47|1090.69|1073.59|1090.52|1073.42|20
1651913210000|2022-05-07 08:46:50|1090.58|1073.48|1090.66|1073.56|1090.67|1073.57|1090.52|1073.42|16
1651913220000|2022-05-07 08:47:00|1090.67|1073.57|1091.34|1074.24|1091.35|1074.25|1090.45|1073.35|18
1651913230000|2022-05-07 08:47:10|1091.36|1074.26|1091.9|1074.8|1092.19|1075.09|1091.36|1074.26|26
1651913240000|2022-05-07 08:47:20|1091.88|1074.78|1092.25|1075.15|1092.4|1075.3|1091.88|1074.78|26
1651913250000|2022-05-07 08:47:30|1092.14|1075.04|1092.45|1075.35|1092.59|1075.49|1092.07|1074.97|25
1651913260000|2022-05-07 08:47:40|1092.14|1075.04|1090.31|1073.21|1092.14|1075.04|1090.3|1073.2|28
1651913270000|2022-05-07 08:47:50|1090.3|1073.2|1090.12|1073.02|1090.3|1073.2|1090.12|1073.02|7
1651913280000|2022-05-07 08:48:00|1090.11|1073.01|1091.06|1073.96|1091.06|1073.96|1090.11|1073.01|20
1651913290000|2022-05-07 08:48:10|1090.99|1073.89|1090.41|1073.31|1090.99|1073.89|1090.41|1073.31|16
1651913300000|2022-05-07 08:48:20|1090.4|1073.3|1089.98|1072.88|1090.4|1073.3|1089.92|1072.82|18
1651913310000|2022-05-07 08:48:30|1090|1072.9|1089.46|1072.36|1090|1072.9|1089.46|1072.36|11
1651913320000|2022-05-07 08:48:40|1089.3|1072.2|1088.9|1071.8|1089.3|1072.2|1088.9|1071.8|18
1651913330000|2022-05-07 08:48:50|1088.92|1071.82|1088.97|1071.87|1088.98|1071.88|1088.9|1071.8|6
1651913340000|2022-05-07 08:49:00|1089.06|1071.96|1089.06|1071.96|1089.06|1071.96|1089.02|1071.92|3
1651913350000|2022-05-07 08:49:10|1089.05|1071.95|1089.52|1072.42|1089.54|1072.44|1089.05|1071.95|11
1651913360000|2022-05-07 08:49:20|1089.51|1072.41|1089.56|1072.46|1089.63|1072.53|1089.47|1072.37|13
1651913370000|2022-05-07 08:49:30|1089.62|1072.52|1089.98|1072.88|1089.98|1072.88|1089.56|1072.46|14
1651913380000|2022-05-07 08:49:40|1089.97|1072.87|1090|1072.9|1090.02|1072.92|1089.97|1072.87|11
1651913390000|2022-05-07 08:49:50|1089.98|1072.88|1090|1072.9|1090|1072.9|1089.95|1072.85|7
1651913400000|2022-05-07 08:50:00|1089.89|1072.79|1089.79|1072.69|1089.89|1072.79|1089.79|1072.69|6
1651913410000|2022-05-07 08:50:10|1089.78|1072.68|1089.58|1072.48|1089.78|1072.68|1089.58|1072.48|10
1651913420000|2022-05-07 08:50:20|1089.59|1072.49|1089.11|1072.01|1089.59|1072.49|1089.08|1071.98|17
1651913430000|2022-05-07 08:50:30|1089.13|1072.03|1088.99|1071.89|1089.28|1072.18|1088.99|1071.89|10
1651913440000|2022-05-07 08:50:40|1088.86|1071.76|1088.8|1071.7|1088.89|1071.79|1088.8|1071.7|9
1651913450000|2022-05-07 08:50:50|1088.86|1071.76|1088.61|1071.51|1088.87|1071.77|1088.61|1071.51|10
1651913460000|2022-05-07 08:51:00|1088.67|1071.57|1088.62|1071.52|1088.7|1071.6|1088.61|1071.51|8
1651913470000|2022-05-07 08:51:10|1088.61|1071.51|1088.59|1071.49|1088.61|1071.51|1088.59|1071.49|3
1651913480000|2022-05-07 08:51:20|1088.57|1071.47|1087.98|1070.88|1088.57|1071.47|1087.73|1070.63|26
1651913490000|2022-05-07 08:51:30|1088|1070.9|1087.31|1070.21|1088.14|1071.04|1087.31|1070.21|20
1651913500000|2022-05-07 08:51:40|1087.07|1069.97|1087.48|1070.38|1087.57|1070.47|1087.07|1069.97|7
1651913510000|2022-05-07 08:51:50|1087.43|1070.33|1087.43|1070.33|1087.43|1070.33|1087.39|1070.29|4
1651913520000|2022-05-07 08:52:00|1087.41|1070.31|1087.82|1070.72|1087.84|1070.74|1087.39|1070.29|14
1651913530000|2022-05-07 08:52:10|1087.81|1070.71|1087.69|1070.59|1087.81|1070.71|1087.64|1070.54|9
1651913540000|2022-05-07 08:52:20|1087.7|1070.6|1087.96|1070.86|1087.98|1070.88|1087.7|1070.6|8
1651913550000|2022-05-07 08:52:30|1088.05|1070.95|1088.01|1070.91|1088.05|1070.95|1087.93|1070.83|9
1651913560000|2022-05-07 08:52:40|1088|1070.9|1087.99|1070.89|1088.06|1070.96|1087.98|1070.88|5
1651913570000|2022-05-07 08:52:50|1088.03|1070.93|1088.01|1070.91|1088.03|1070.93|1087.99|1070.89|6
1651913580000|2022-05-07 08:53:00|1087.99|1070.89|1088.05|1070.95|1088.05|1070.95|1087.97|1070.87|8
1651913590000|2022-05-07 08:53:10|1088.04|1070.94|1088.03|1070.93|1088.04|1070.94|1088.03|1070.93|2
1651913600000|2022-05-07 08:53:20|1088.02|1070.92|1088.13|1071.03|1088.13|1071.03|1088.02|1070.92|2
1651913620000|2022-05-07 08:53:40|1088.11|1071.01|1088.11|1071.01|1088.11|1071.01|1088.11|1071.01|1
1651913630000|2022-05-07 08:53:50|1088.14|1071.04|1087.98|1070.88|1088.14|1071.04|1087.96|1070.86|13
1651913640000|2022-05-07 08:54:00|1087.92|1070.82|1087.71|1070.61|1087.97|1070.87|1087.71|1070.61|12
1651913650000|2022-05-07 08:54:10|1087.73|1070.63|1087.62|1070.52|1087.73|1070.63|1087.62|1070.52|8
1651913660000|2022-05-07 08:54:20|1087.65|1070.55|1087.61|1070.51|1087.65|1070.55|1087.61|1070.51|3
1651913670000|2022-05-07 08:54:30|1087.6|1070.5|1087.58|1070.48|1087.6|1070.5|1087.55|1070.45|8
1651913680000|2022-05-07 08:54:40|1087.57|1070.47|1087.58|1070.48|1087.59|1070.49|1087.57|1070.47|6
1651913690000|2022-05-07 08:54:50|1087.6|1070.5|1087.48|1070.38|1087.6|1070.5|1087.45|1070.35|10
1651913700000|2022-05-07 08:55:00|1087.49|1070.39|1087.51|1070.41|1087.51|1070.41|1087.49|1070.39|5
1651913720000|2022-05-07 08:55:20|1087.45|1070.35|1087.45|1070.35|1087.45|1070.35|1087.45|1070.35|1
1651913730000|2022-05-07 08:55:30|1087.47|1070.37|1087.44|1070.34|1087.47|1070.37|1087.44|1070.34|3
1651913740000|2022-05-07 08:55:40|1087.46|1070.36|1087.47|1070.37|1087.47|1070.37|1087.46|1070.36|2
1651913750000|2022-05-07 08:55:50|1087.49|1070.39|1087.49|1070.39|1087.49|1070.39|1087.49|1070.39|1
1651913780000|2022-05-07 08:56:20|1087.5|1070.4|1088.4|1071.3|1088.4|1071.3|1087.5|1070.4|17
1651913790000|2022-05-07 08:56:30|1088.46|1071.36|1088.39|1071.29|1088.46|1071.36|1088.39|1071.29|4
1651913800000|2022-05-07 08:56:40|1088.4|1071.3|1088.47|1071.37|1088.5|1071.4|1088.4|1071.3|4
1651913810000|2022-05-07 08:56:50|1088.46|1071.36|1088.46|1071.36|1088.46|1071.36|1088.44|1071.34|4
1651913820000|2022-05-07 08:57:00|1088.49|1071.39|1088.47|1071.37|1088.49|1071.39|1088.45|1071.35|5
1651913830000|2022-05-07 08:57:10|1088.48|1071.38|1088.47|1071.37|1088.5|1071.4|1088.47|1071.37|8
1651913840000|2022-05-07 08:57:20|1088.45|1071.35|1089.25|1072.15|1089.25|1072.15|1088.45|1071.35|21
1651913850000|2022-05-07 08:57:30|1089.35|1072.25|1089.39|1072.29|1089.42|1072.32|1089.32|1072.22|13
1651913860000|2022-05-07 08:57:40|1089.4|1072.3|1089.89|1072.79|1089.89|1072.79|1089.4|1072.3|16
1651913870000|2022-05-07 08:57:50|1089.92|1072.82|1090.01|1072.91|1090.01|1072.91|1089.92|1072.82|3
1651913880000|2022-05-07 08:58:00|1089.95|1072.85|1089.77|1072.67|1089.95|1072.85|1089.77|1072.67|8
1651913890000|2022-05-07 08:58:10|1089.76|1072.66|1089.2|1072.1|1089.76|1072.66|1089.15|1072.05|15
1651913910000|2022-05-07 08:58:30|1089.21|1072.11|1089.1|1072|1089.21|1072.11|1089.08|1071.98|11
1651913920000|2022-05-07 08:58:40|1089.08|1071.98|1087.84|1070.74|1089.08|1071.98|1087.84|1070.74|16
1651913930000|2022-05-07 08:58:50|1087.81|1070.71|1087.25|1070.15|1087.81|1070.71|1087.2|1070.1|13
1651913940000|2022-05-07 08:59:00|1087.29|1070.19|1087.94|1070.84|1088|1070.9|1087.29|1070.19|24
1651913950000|2022-05-07 08:59:10|1087.92|1070.82|1087.93|1070.83|1087.97|1070.87|1087.89|1070.79|11
1651913960000|2022-05-07 08:59:20|1087.97|1070.87|1087.89|1070.79|1087.97|1070.87|1087.89|1070.79|2
1651913970000|2022-05-07 08:59:30|1087.9|1070.8|1087.89|1070.79|1087.96|1070.86|1087.89|1070.79|4
1651913980000|2022-05-07 08:59:40|1087.81|1070.71|1087.87|1070.77|1087.9|1070.8|1087.81|1070.71|5
1651913990000|2022-05-07 08:59:50|1087.89|1070.79|1087.86|1070.76|1087.98|1070.88|1087.86|1070.76|4
1651914000000|2022-05-07 09:00:00|1087.91|1070.81|1088.58|1071.48|1088.58|1071.48|1087.91|1070.81|13
1651914010000|2022-05-07 09:00:10|1088.68|1071.58|1088.03|1070.93|1088.68|1071.58|1088.03|1070.93|12
1651914020000|2022-05-07 09:00:20|1088.01|1070.91|1087.75|1070.65|1088.01|1070.91|1087.74|1070.64|12
1651914030000|2022-05-07 09:00:30|1087.77|1070.67|1087.9|1070.8|1087.9|1070.8|1087.76|1070.66|4
1651914040000|2022-05-07 09:00:40|1087.91|1070.81|1088.01|1070.91|1088.01|1070.91|1087.91|1070.81|9
1651914050000|2022-05-07 09:00:50|1087.96|1070.86|1087.89|1070.79|1087.96|1070.86|1087.88|1070.78|6
1651914060000|2022-05-07 09:01:00|1087.9|1070.8|1087.95|1070.85|1087.96|1070.86|1087.9|1070.8|3
1651914070000|2022-05-07 09:01:10|1087.94|1070.84|1087.95|1070.85|1087.97|1070.87|1087.94|1070.84|4
1651914080000|2022-05-07 09:01:20|1088.28|1071.18|1087.97|1070.87|1088.41|1071.31|1087.97|1070.87|18
1651914090000|2022-05-07 09:01:30|1088|1070.9|1088.03|1070.93|1088.03|1070.93|1087.91|1070.81|5
1651914100000|2022-05-07 09:01:40|1088.02|1070.92|1088|1070.9|1088.04|1070.94|1088|1070.9|7
1651914110000|2022-05-07 09:01:50|1088.02|1070.92|1087.33|1070.23|1088.02|1070.92|1087.33|1070.23|19
1651914120000|2022-05-07 09:02:00|1087.34|1070.24|1087.16|1070.06|1087.39|1070.29|1087.16|1070.06|7
1651914130000|2022-05-07 09:02:10|1087.15|1070.05|1087.16|1070.06|1087.16|1070.06|1087.12|1070.02|5
1651914140000|2022-05-07 09:02:20|1087.14|1070.04|1087.15|1070.05|1087.57|1070.47|1087.14|1070.04|17
1651914150000|2022-05-07 09:02:30|1087.13|1070.03|1086.92|1069.82|1087.13|1070.03|1086.08|1068.98|32
1651914160000|2022-05-07 09:02:40|1086.91|1069.81|1087.63|1070.53|1087.76|1070.66|1086.85|1069.75|24
1651914170000|2022-05-07 09:02:50|1087.43|1070.33|1087.06|1069.96|1087.43|1070.33|1087.04|1069.94|7
1651914180000|2022-05-07 09:03:00|1087.03|1069.93|1087.4|1070.3|1087.4|1070.3|1087.02|1069.92|12
1651914190000|2022-05-07 09:03:10|1087.41|1070.31|1087.64|1070.54|1087.65|1070.55|1087.41|1070.31|10
1651914200000|2022-05-07 09:03:20|1087.65|1070.55|1087.76|1070.66|1087.76|1070.66|1087.65|1070.55|3
1651914220000|2022-05-07 09:03:40|1087.77|1070.67|1087.76|1070.66|1087.77|1070.67|1087.76|1070.66|2
1651914230000|2022-05-07 09:03:50|1087.64|1070.54|1087.69|1070.59|1087.71|1070.61|1087.64|1070.54|8
1651914240000|2022-05-07 09:04:00|1087.7|1070.6|1087.87|1070.77|1087.92|1070.82|1087.7|1070.6|8
1651914250000|2022-05-07 09:04:10|1087.7|1070.6|1086.26|1069.16|1087.7|1070.6|1086.26|1069.16|22
1651914260000|2022-05-07 09:04:20|1086.29|1069.19|1086.79|1069.69|1087|1069.9|1086.29|1069.19|18
1651914270000|2022-05-07 09:04:30|1086.56|1069.46|1085.88|1068.78|1086.56|1069.46|1085.88|1068.78|13
1651914280000|2022-05-07 09:04:40|1085.84|1068.74|1085.14|1068.04|1085.84|1068.74|1085.14|1068.04|14
1651914290000|2022-05-07 09:04:50|1085.15|1068.05|1085.24|1068.14|1085.88|1068.78|1085.15|1068.05|16
1651914300000|2022-05-07 09:05:00|1085.21|1068.11|1084.98|1067.88|1085.27|1068.17|1084.98|1067.88|16
1651914310000|2022-05-07 09:05:10|1084.97|1067.87|1085.12|1068.02|1085.12|1068.02|1084.91|1067.81|9
1651914320000|2022-05-07 09:05:20|1085.11|1068.01|1085.58|1068.48|1085.59|1068.49|1085.11|1068.01|8
1651914330000|2022-05-07 09:05:30|1085.6|1068.5|1085.61|1068.51|1085.61|1068.51|1085.6|1068.5|2
1651914340000|2022-05-07 09:05:40|1085.71|1068.61|1085.56|1068.46|1085.71|1068.61|1085.52|1068.42|15
1651914350000|2022-05-07 09:05:50|1085.53|1068.43|1085.12|1068.02|1085.53|1068.43|1085.12|1068.02|8
1651914360000|2022-05-07 09:06:00|1085.21|1068.11|1085.21|1068.11|1085.21|1068.11|1085.19|1068.09|11
1651914380000|2022-05-07 09:06:20|1085.27|1068.17|1085.2|1068.1|1085.27|1068.17|1085.2|1068.1|3
1651914390000|2022-05-07 09:06:30|1085.26|1068.16|1085.2|1068.1|1085.26|1068.16|1085.2|1068.1|2
1651914410000|2022-05-07 09:06:50|1085.19|1068.09|1084.84|1067.74|1085.19|1068.09|1084.84|1067.74|11
1651914420000|2022-05-07 09:07:00|1084.83|1067.73|1084.75|1067.65|1084.87|1067.77|1084.64|1067.54|25
1651914430000|2022-05-07 09:07:10|1084.77|1067.67|1085.05|1067.95|1085.05|1067.95|1084.77|1067.67|12
1651914440000|2022-05-07 09:07:20|1085.06|1067.96|1085.06|1067.96|1085.06|1067.96|1085.06|1067.96|1
1651914450000|2022-05-07 09:07:30|1085.08|1067.98|1085.07|1067.97|1085.08|1067.98|1085.07|1067.97|2
1651914460000|2022-05-07 09:07:40|1085.19|1068.09|1085.75|1068.65|1085.79|1068.69|1085.19|1068.09|14
1651914480000|2022-05-07 09:08:00|1085.8|1068.7|1085.87|1068.77|1085.87|1068.77|1085.8|1068.7|5
1651914490000|2022-05-07 09:08:10|1085.72|1068.62|1085.58|1068.48|1085.83|1068.73|1085.58|1068.48|9
1651914500000|2022-05-07 09:08:20|1085.57|1068.47|1085.57|1068.47|1085.57|1068.47|1085.57|1068.47|1
1651914510000|2022-05-07 09:08:30|1085.58|1068.48|1085.58|1068.48|1085.59|1068.49|1085.58|1068.48|3
1651914540000|2022-05-07 09:09:00|1085.61|1068.51|1085.6|1068.5|1085.64|1068.54|1085.6|1068.5|9
1651914560000|2022-05-07 09:09:20|1085.59|1068.49|1085.59|1068.49|1085.59|1068.49|1085.58|1068.48|3
1651914570000|2022-05-07 09:09:30|1085.58|1068.48|1085.58|1068.48|1085.58|1068.48|1085.58|1068.48|1
1651914580000|2022-05-07 09:09:40|1085.57|1068.47|1084.95|1067.85|1085.57|1068.47|1084.95|1067.85|13
1651914590000|2022-05-07 09:09:50|1084.91|1067.81|1085.07|1067.97|1085.07|1067.97|1084.87|1067.77|11
1651914600000|2022-05-07 09:10:00|1085.06|1067.96|1085.06|1067.96|1085.06|1067.96|1085.06|1067.96|1
1651914610000|2022-05-07 09:10:10|1085.04|1067.94|1085.02|1067.92|1085.04|1067.94|1085.02|1067.92|2
1651914620000|2022-05-07 09:10:20|1085.03|1067.93|1085.05|1067.95|1085.05|1067.95|1085.03|1067.93|2
1651914630000|2022-05-07 09:10:30|1085.06|1067.96|1085.05|1067.95|1085.06|1067.96|1085.05|1067.95|2
1651914640000|2022-05-07 09:10:40|1085.06|1067.96|1085.07|1067.97|1085.08|1067.98|1085.05|1067.95|8
1651914650000|2022-05-07 09:10:50|1085.02|1067.92|1085.06|1067.96|1085.06|1067.96|1085|1067.9|7
1651914660000|2022-05-07 09:11:00|1085.05|1067.95|1085.04|1067.94|1085.05|1067.95|1085.04|1067.94|2
1651914670000|2022-05-07 09:11:10|1085.05|1067.95|1085.83|1068.73|1085.83|1068.73|1085.05|1067.95|8
1651914680000|2022-05-07 09:11:20|1085.84|1068.74|1085.94|1068.84|1085.94|1068.84|1085.84|1068.74|11
1651914690000|2022-05-07 09:11:30|1085.98|1068.88|1086.06|1068.96|1086.55|1069.45|1085.93|1068.83|25
1651914700000|2022-05-07 09:11:40|1086.03|1068.93|1086.34|1069.24|1086.39|1069.29|1086.03|1068.93|12
1651914710000|2022-05-07 09:11:50|1086.33|1069.23|1086.33|1069.23|1086.34|1069.24|1086.32|1069.22|10
1651914720000|2022-05-07 09:12:00|1086.34|1069.24|1086.96|1069.86|1086.97|1069.87|1086.34|1069.24|12
1651914730000|2022-05-07 09:12:10|1086.93|1069.83|1086.97|1069.87|1087.07|1069.97|1086.93|1069.83|22
1651914740000|2022-05-07 09:12:20|1086.96|1069.86|1086.98|1069.88|1086.98|1069.88|1086.96|1069.86|2
1651914750000|2022-05-07 09:12:30|1087.13|1070.03|1087.18|1070.08|1087.18|1070.08|1087.13|1070.03|8
1651914760000|2022-05-07 09:12:40|1087.16|1070.06|1087.47|1070.37|1087.47|1070.37|1087.16|1070.06|9
1651914770000|2022-05-07 09:12:50|1087.46|1070.36|1087.48|1070.38|1087.49|1070.39|1087.46|1070.36|3
1651914780000|2022-05-07 09:13:00|1087.46|1070.36|1087.64|1070.54|1087.64|1070.54|1087.46|1070.36|5
1651914790000|2022-05-07 09:13:10|1087.66|1070.56|1087.64|1070.54|1087.66|1070.56|1087.64|1070.54|2
1651914800000|2022-05-07 09:13:20|1087.67|1070.57|1087.81|1070.71|1087.83|1070.73|1087.65|1070.55|15
1651914810000|2022-05-07 09:13:30|1087.86|1070.76|1087.91|1070.81|1087.92|1070.82|1087.85|1070.75|11
1651914820000|2022-05-07 09:13:40|1087.9|1070.8|1089.27|1072.17|1089.29|1072.19|1087.9|1070.8|18
1651914830000|2022-05-07 09:13:50|1089.28|1072.18|1089.31|1072.21|1089.32|1072.22|1089.28|1072.18|8
1651914840000|2022-05-07 09:14:00|1089.43|1072.33|1088.98|1071.88|1089.43|1072.33|1088.91|1071.81|16
1651914850000|2022-05-07 09:14:10|1088.93|1071.83|1088.8|1071.7|1088.93|1071.83|1088.76|1071.66|3
1651914860000|2022-05-07 09:14:20|1088.64|1071.54|1088.66|1071.56|1088.66|1071.56|1088.64|1071.54|3
1651914870000|2022-05-07 09:14:30|1088.65|1071.55|1088.65|1071.55|1088.78|1071.68|1088.65|1071.55|5
1651914880000|2022-05-07 09:14:40|1088.62|1071.52|1088.85|1071.75|1088.85|1071.75|1088.6|1071.5|10
1651914890000|2022-05-07 09:14:50|1088.87|1071.77|1088.91|1071.81|1088.91|1071.81|1088.87|1071.77|3
1651914900000|2022-05-07 09:15:00|1088.92|1071.82|1088.95|1071.85|1088.96|1071.86|1088.88|1071.78|9
1651914910000|2022-05-07 09:15:10|1088.96|1071.86|1089.08|1071.98|1089.08|1071.98|1088.94|1071.84|3
1651914920000|2022-05-07 09:15:20|1089.06|1071.96|1089.06|1071.96|1089.06|1071.96|1089.06|1071.96|1
1651914930000|2022-05-07 09:15:30|1089.03|1071.93|1089.03|1071.93|1089.03|1071.93|1089.03|1071.93|1
1651914950000|2022-05-07 09:15:50|1089.02|1071.92|1089.31|1072.21|1089.34|1072.24|1089.02|1071.92|8
1651914960000|2022-05-07 09:16:00|1089.32|1072.22|1089.75|1072.65|1089.75|1072.65|1089.32|1072.22|14
1651914970000|2022-05-07 09:16:10|1089.78|1072.68|1090.08|1072.98|1090.08|1072.98|1089.78|1072.68|7
1651914980000|2022-05-07 09:16:20|1090.21|1073.11|1090.53|1073.43|1090.55|1073.45|1090.21|1073.11|15
1651914990000|2022-05-07 09:16:30|1090.52|1073.42|1090.53|1073.43|1090.53|1073.43|1090.52|1073.42|4
1651915000000|2022-05-07 09:16:40|1090.51|1073.41|1090.56|1073.46|1090.56|1073.46|1090.51|1073.41|10
1651915010000|2022-05-07 09:16:50|1090.71|1073.61|1090.5|1073.4|1090.72|1073.62|1090.5|1073.4|12
1651915020000|2022-05-07 09:17:00|1090.49|1073.39|1089.63|1072.53|1090.49|1073.39|1089.63|1072.53|25
1651915030000|2022-05-07 09:17:10|1089.62|1072.52|1088.77|1071.67|1089.64|1072.54|1088.77|1071.67|21
1651915040000|2022-05-07 09:17:20|1088.76|1071.66|1088.63|1071.53|1088.79|1071.69|1088.63|1071.53|9
1651915050000|2022-05-07 09:17:30|1088.73|1071.63|1089.44|1072.34|1089.45|1072.35|1088.67|1071.57|19
1651915060000|2022-05-07 09:17:40|1089.42|1072.32|1090.19|1073.09|1090.59|1073.49|1089.37|1072.27|24
1651915070000|2022-05-07 09:17:50|1090.06|1072.96|1090.06|1072.96|1090.09|1072.99|1090.02|1072.92|12
1651915080000|2022-05-07 09:18:00|1090.07|1072.97|1090.57|1073.47|1090.64|1073.54|1090.07|1072.97|18
1651915090000|2022-05-07 09:18:10|1090.56|1073.46|1090.56|1073.46|1090.62|1073.52|1090.55|1073.45|6
1651915100000|2022-05-07 09:18:20|1090.58|1073.48|1090.82|1073.72|1090.84|1073.74|1090.57|1073.47|11
1651915110000|2022-05-07 09:18:30|1090.8|1073.7|1090.76|1073.66|1090.8|1073.7|1090.68|1073.58|11
1651915120000|2022-05-07 09:18:40|1090.75|1073.65|1090.75|1073.65|1090.75|1073.65|1090.75|1073.65|1
1651915130000|2022-05-07 09:18:50|1090.76|1073.66|1090.76|1073.66|1090.76|1073.66|1090.76|1073.66|1
1651915140000|2022-05-07 09:19:00|1090.82|1073.72|1090.92|1073.82|1090.92|1073.82|1090.82|1073.72|6
1651915150000|2022-05-07 09:19:10|1090.85|1073.75|1090.59|1073.49|1090.85|1073.75|1090.59|1073.49|7
1651915160000|2022-05-07 09:19:20|1090.46|1073.36|1089.94|1072.84|1090.47|1073.37|1089.94|1072.84|15
1651915170000|2022-05-07 09:19:30|1089.93|1072.83|1089.39|1072.29|1089.93|1072.83|1089.39|1072.29|17
1651915180000|2022-05-07 09:19:40|1089.36|1072.26|1088.86|1071.76|1089.36|1072.26|1088.84|1071.74|13
1651915190000|2022-05-07 09:19:50|1088.85|1071.75|1088.59|1071.49|1088.85|1071.75|1088.58|1071.48|6
1651915200000|2022-05-07 09:20:00|1088.6|1071.5|1087.9|1070.8|1088.64|1071.54|1087.9|1070.8|19
1651915210000|2022-05-07 09:20:10|1087.87|1070.77|1088.43|1071.33|1088.52|1071.42|1087.86|1070.76|12
1651915220000|2022-05-07 09:20:20|1088.44|1071.34|1088.83|1071.73|1088.83|1071.73|1088.42|1071.32|7
1651915230000|2022-05-07 09:20:30|1088.84|1071.74|1088.79|1071.69|1088.87|1071.77|1088.79|1071.69|5
1651915240000|2022-05-07 09:20:40|1088.8|1071.7|1088.73|1071.63|1088.8|1071.7|1088.73|1071.63|6
1651915260000|2022-05-07 09:21:00|1088.77|1071.67|1088.65|1071.55|1088.77|1071.67|1088.64|1071.54|5
1651915270000|2022-05-07 09:21:10|1088.64|1071.54|1088.66|1071.56|1088.72|1071.62|1088.64|1071.54|6
1651915280000|2022-05-07 09:21:20|1088.72|1071.62|1088.68|1071.58|1088.72|1071.62|1088.68|1071.58|2
1651915290000|2022-05-07 09:21:30|1088.66|1071.56|1088.68|1071.58|1088.72|1071.62|1088.65|1071.55|5
1651915300000|2022-05-07 09:21:40|1088.67|1071.57|1088.56|1071.46|1088.69|1071.59|1088.56|1071.46|6
1651915310000|2022-05-07 09:21:50|1088.53|1071.43|1087.82|1070.72|1088.53|1071.43|1087.79|1070.69|15
1651915320000|2022-05-07 09:22:00|1087.84|1070.74|1088.25|1071.15|1088.25|1071.15|1087.82|1070.72|13
1651915330000|2022-05-07 09:22:10|1088.22|1071.12|1088.28|1071.18|1088.29|1071.19|1088.22|1071.12|9
1651915340000|2022-05-07 09:22:20|1088.27|1071.17|1087.73|1070.63|1088.27|1071.17|1087.73|1070.63|16
1651915350000|2022-05-07 09:22:30|1087.72|1070.62|1087.43|1070.33|1087.72|1070.62|1087.43|1070.33|9
1651915360000|2022-05-07 09:22:40|1087.38|1070.28|1086.89|1069.79|1087.38|1070.28|1086.88|1069.78|10
1651915370000|2022-05-07 09:22:50|1086.9|1069.8|1086.87|1069.77|1086.93|1069.83|1086.87|1069.77|5
1651915380000|2022-05-07 09:23:00|1086.86|1069.76|1087.29|1070.19|1087.33|1070.23|1086.83|1069.73|12
1651915390000|2022-05-07 09:23:10|1087.34|1070.24|1087.34|1070.24|1087.43|1070.33|1087.32|1070.22|8
1651915400000|2022-05-07 09:23:20|1087.35|1070.25|1087.5|1070.4|1087.5|1070.4|1087.35|1070.25|3
1651915410000|2022-05-07 09:23:30|1087.49|1070.39|1087.04|1069.94|1087.49|1070.39|1087.02|1069.92|14
1651915420000|2022-05-07 09:23:40|1087.03|1069.93|1087.01|1069.91|1087.03|1069.93|1086.97|1069.87|8
1651915430000|2022-05-07 09:23:50|1087|1069.9|1086.44|1069.34|1087|1069.9|1086.44|1069.34|12
1651915440000|2022-05-07 09:24:00|1086.45|1069.35|1086.27|1069.17|1086.45|1069.35|1086.04|1068.94|11
1651915450000|2022-05-07 09:24:10|1086.37|1069.27|1086.06|1068.96|1086.45|1069.35|1086.03|1068.93|25
1651915460000|2022-05-07 09:24:20|1086.03|1068.93|1086.07|1068.97|1086.09|1068.99|1086.03|1068.93|5
1651915470000|2022-05-07 09:24:30|1086.06|1068.96|1086.02|1068.92|1086.06|1068.96|1086.02|1068.92|4
1651915480000|2022-05-07 09:24:40|1086.04|1068.94|1085.94|1068.84|1086.04|1068.94|1085.94|1068.84|6
1651915490000|2022-05-07 09:24:50|1085.93|1068.83|1085.91|1068.81|1086.04|1068.94|1085.91|1068.81|7
1651915500000|2022-05-07 09:25:00|1085.84|1068.74|1085.79|1068.69|1085.97|1068.87|1085.73|1068.63|14
1651915510000|2022-05-07 09:25:10|1085.76|1068.66|1085.13|1068.03|1085.76|1068.66|1085.13|1068.03|15
1651915520000|2022-05-07 09:25:20|1085.14|1068.04|1085.14|1068.04|1085.14|1068.04|1085.14|1068.04|1
1651915530000|2022-05-07 09:25:30|1085.16|1068.06|1085.14|1068.04|1085.16|1068.06|1085.14|1068.04|7
1651915540000|2022-05-07 09:25:40|1085.16|1068.06|1085.14|1068.04|1085.16|1068.06|1085.14|1068.04|6
1651915550000|2022-05-07 09:25:50|1085.16|1068.06|1085.16|1068.06|1085.16|1068.06|1085.14|1068.04|6
1651915560000|2022-05-07 09:26:00|1085.15|1068.05|1085.11|1068.01|1085.15|1068.05|1085.11|1068.01|5
1651915570000|2022-05-07 09:26:10|1085.09|1067.99|1085.09|1067.99|1085.09|1067.99|1085.09|1067.99|1
1651915580000|2022-05-07 09:26:20|1085.08|1067.98|1084.99|1067.89|1085.08|1067.98|1084.96|1067.86|7
1651915590000|2022-05-07 09:26:30|1084.95|1067.85|1084.95|1067.85|1084.95|1067.85|1084.95|1067.85|1
1651915600000|2022-05-07 09:26:40|1084.92|1067.82|1084.87|1067.77|1084.92|1067.82|1084.87|1067.77|3
1651915610000|2022-05-07 09:26:50|1084.85|1067.75|1084.85|1067.75|1084.85|1067.75|1084.85|1067.75|1
1651915620000|2022-05-07 09:27:00|1084.86|1067.76|1085.32|1068.22|1085.33|1068.23|1084.86|1067.76|12
1651915630000|2022-05-07 09:27:10|1085.3|1068.2|1085.8|1068.7|1086.34|1069.24|1085.3|1068.2|23
1651915640000|2022-05-07 09:27:20|1085.77|1068.67|1085.74|1068.64|1085.79|1068.69|1085.74|1068.64|8
1651915650000|2022-05-07 09:27:30|1085.55|1068.45|1085.75|1068.65|1085.75|1068.65|1085.55|1068.45|2
1651915660000|2022-05-07 09:27:40|1085.73|1068.63|1085.73|1068.63|1085.73|1068.63|1085.73|1068.63|1
1651915670000|2022-05-07 09:27:50|1085.78|1068.68|1085.74|1068.64|1085.78|1068.68|1085.74|1068.64|2
1651915690000|2022-05-07 09:28:10|1085.79|1068.69|1086.17|1069.07|1086.17|1069.07|1085.79|1068.69|7
1651915700000|2022-05-07 09:28:20|1086.18|1069.08|1086.44|1069.34|1086.44|1069.34|1086.18|1069.08|12
1651915710000|2022-05-07 09:28:30|1086.43|1069.33|1086.62|1069.52|1086.65|1069.55|1086.43|1069.33|5
1651915720000|2022-05-07 09:28:40|1086.63|1069.53|1086.71|1069.61|1086.71|1069.61|1086.63|1069.53|3
1651915730000|2022-05-07 09:28:50|1086.67|1069.57|1086.71|1069.61|1086.71|1069.61|1086.67|1069.57|2
1651915740000|2022-05-07 09:29:00|1086.72|1069.62|1087.16|1070.06|1087.2|1070.1|1086.72|1069.62|9
1651915750000|2022-05-07 09:29:10|1087.15|1070.05|1087.61|1070.51|1088|1070.9|1087.15|1070.05|21
1651915760000|2022-05-07 09:29:20|1087.58|1070.48|1087.73|1070.63|1087.8|1070.7|1087.54|1070.44|5
1651915770000|2022-05-07 09:29:30|1087.8|1070.7|1087.71|1070.61|1087.81|1070.71|1087.6|1070.5|12
1651915780000|2022-05-07 09:29:40|1087.7|1070.6|1087.86|1070.76|1087.86|1070.76|1087.6|1070.5|22
1651915790000|2022-05-07 09:29:50|1087.85|1070.75|1087.76|1070.66|1087.87|1070.77|1087.74|1070.64|7
1651915800000|2022-05-07 09:30:00|1087.83|1070.73|1088.34|1071.24|1088.34|1071.24|1087.83|1070.73|17
1651915810000|2022-05-07 09:30:10|1088.35|1071.25|1088.91|1071.81|1089.3|1072.2|1088.35|1071.25|20
1651915820000|2022-05-07 09:30:20|1088.93|1071.83|1088.95|1071.85|1088.95|1071.85|1088.79|1071.69|7
1651915830000|2022-05-07 09:30:30|1089|1071.9|1089.02|1071.92|1089.03|1071.93|1088.98|1071.88|6
1651915840000|2022-05-07 09:30:40|1089.03|1071.93|1089.01|1071.91|1089.03|1071.93|1089.01|1071.91|3
1651915850000|2022-05-07 09:30:50|1089.03|1071.93|1089.47|1072.37|1089.5|1072.4|1089.03|1071.93|8
1651915860000|2022-05-07 09:31:00|1089.55|1072.45|1089.76|1072.66|1089.76|1072.66|1089.54|1072.44|8
1651915870000|2022-05-07 09:31:10|1089.75|1072.65|1089.14|1072.04|1089.75|1072.65|1089.14|1072.04|9
1651915880000|2022-05-07 09:31:20|1089.13|1072.03|1088.21|1071.11|1089.13|1072.03|1088.21|1071.11|12
1651915890000|2022-05-07 09:31:30|1088.22|1071.12|1088.33|1071.23|1088.35|1071.25|1088.22|1071.12|11
1651915900000|2022-05-07 09:31:40|1088.34|1071.24|1088.33|1071.23|1088.34|1071.24|1088.33|1071.23|4
1651915910000|2022-05-07 09:31:50|1088.34|1071.24|1088.32|1071.22|1088.34|1071.24|1088.32|1071.22|2
1651915920000|2022-05-07 09:32:00|1088.42|1071.32|1088.23|1071.13|1088.42|1071.32|1088.21|1071.11|4
1651915930000|2022-05-07 09:32:10|1087.84|1070.74|1087.06|1069.96|1087.84|1070.74|1087.06|1069.96|15
1651915940000|2022-05-07 09:32:20|1087.08|1069.98|1087.12|1070.02|1087.13|1070.03|1087.08|1069.98|5
1651915950000|2022-05-07 09:32:30|1087.11|1070.01|1087.01|1069.91|1087.11|1070.01|1087|1069.9|9
1651915960000|2022-05-07 09:32:40|1087.02|1069.92|1086.84|1069.74|1087.03|1069.93|1086.84|1069.74|7
1651915970000|2022-05-07 09:32:50|1086.88|1069.78|1086.4|1069.3|1086.88|1069.78|1086.4|1069.3|9
1651915980000|2022-05-07 09:33:00|1086.45|1069.35|1087.14|1070.04|1087.7|1070.6|1086.4|1069.3|29
1651915990000|2022-05-07 09:33:10|1087.15|1070.05|1087.07|1069.97|1087.15|1070.05|1087.06|1069.96|6
1651916000000|2022-05-07 09:33:20|1087.06|1069.96|1087.06|1069.96|1087.06|1069.96|1087.06|1069.96|1
1651916010000|2022-05-07 09:33:30|1087.05|1069.95|1086.8|1069.7|1087.05|1069.95|1086.79|1069.69|5
1651916020000|2022-05-07 09:33:40|1086.79|1069.69|1086.66|1069.56|1086.85|1069.75|1086.66|1069.56|6
1651916030000|2022-05-07 09:33:50|1086.68|1069.58|1086.66|1069.56|1086.71|1069.61|1086.66|1069.56|7
1651916040000|2022-05-07 09:34:00|1086.64|1069.54|1085.98|1068.88|1086.64|1069.54|1085.85|1068.75|24
1651916050000|2022-05-07 09:34:10|1085.97|1068.87|1086.01|1068.91|1086.01|1068.91|1085.97|1068.87|2
1651916060000|2022-05-07 09:34:20|1085.91|1068.81|1085.06|1067.96|1085.91|1068.81|1085.06|1067.96|11
1651916070000|2022-05-07 09:34:30|1085.08|1067.98|1085.06|1067.96|1085.08|1067.98|1085.06|1067.96|2
1651916080000|2022-05-07 09:34:40|1085.01|1067.91|1084.12|1067.02|1085.01|1067.91|1084.12|1067.02|16
1651916090000|2022-05-07 09:34:50|1084.13|1067.03|1084.09|1066.99|1084.18|1067.08|1084.09|1066.99|5
1651916100000|2022-05-07 09:35:00|1084.03|1066.93|1084.05|1066.95|1084.05|1066.95|1084.03|1066.93|3
1651916110000|2022-05-07 09:35:10|1084.08|1066.98|1084.05|1066.95|1084.08|1066.98|1084.05|1066.95|3
1651916120000|2022-05-07 09:35:20|1084.06|1066.96|1084.07|1066.97|1084.1|1067|1084.06|1066.96|4
1651916130000|2022-05-07 09:35:30|1084.09|1066.99|1084.1|1067|1084.1|1067|1084.07|1066.97|3
1651916140000|2022-05-07 09:35:40|1084.11|1067.01|1083.97|1066.87|1084.15|1067.05|1083.97|1066.87|8
1651916150000|2022-05-07 09:35:50|1083.96|1066.86|1083.96|1066.86|1083.96|1066.86|1083.96|1066.86|1
1651916160000|2022-05-07 09:36:00|1083.97|1066.87|1083.83|1066.73|1083.97|1066.87|1083.8|1066.7|9
1651916170000|2022-05-07 09:36:10|1083.82|1066.72|1083.82|1066.72|1083.82|1066.72|1083.82|1066.72|1
1651916180000|2022-05-07 09:36:20|1083.81|1066.71|1083.8|1066.7|1083.81|1066.71|1083.8|1066.7|2
1651916190000|2022-05-07 09:36:30|1083.84|1066.74|1083.75|1066.65|1083.84|1066.74|1083.75|1066.65|8
1651916200000|2022-05-07 09:36:40|1083.73|1066.63|1083.72|1066.62|1083.73|1066.63|1083.72|1066.62|2
1651916210000|2022-05-07 09:36:50|1083.76|1066.66|1083.75|1066.65|1083.76|1066.66|1083.71|1066.61|7
1651916220000|2022-05-07 09:37:00|1083.73|1066.63|1083.66|1066.56|1083.73|1066.63|1083.66|1066.56|7
1651916230000|2022-05-07 09:37:10|1083.74|1066.64|1083.74|1066.64|1083.74|1066.64|1083.74|1066.64|1
1651916240000|2022-05-07 09:37:20|1083.88|1066.78|1083.74|1066.64|1083.88|1066.78|1083.74|1066.64|4
1651916250000|2022-05-07 09:37:30|1083.72|1066.62|1083.68|1066.58|1083.8|1066.7|1083.68|1066.58|7
1651916260000|2022-05-07 09:37:40|1083.75|1066.65|1084.02|1066.92|1084.02|1066.92|1083.71|1066.61|6
1651916270000|2022-05-07 09:37:50|1084.1|1067|1084.3|1067.2|1084.32|1067.22|1084.1|1067|12
1651916280000|2022-05-07 09:38:00|1084.43|1067.33|1084.43|1067.33|1084.43|1067.33|1084.43|1067.33|1
1651916290000|2022-05-07 09:38:10|1084.55|1067.45|1084.52|1067.42|1084.56|1067.46|1084.52|1067.42|4
1651916300000|2022-05-07 09:38:20|1084.54|1067.44|1084.78|1067.68|1084.83|1067.73|1084.53|1067.43|10
1651916310000|2022-05-07 09:38:30|1084.79|1067.69|1085.36|1068.26|1085.59|1068.49|1084.79|1067.69|21
1651916320000|2022-05-07 09:38:40|1085.34|1068.24|1084.53|1067.43|1085.34|1068.24|1084.53|1067.43|6
1651916330000|2022-05-07 09:38:50|1084.54|1067.44|1084.7|1067.6|1084.72|1067.62|1084.53|1067.43|5
1651916340000|2022-05-07 09:39:00|1084.77|1067.67|1084.77|1067.67|1084.77|1067.67|1084.77|1067.67|1
1651916350000|2022-05-07 09:39:10|1084.75|1067.65|1084.65|1067.55|1084.75|1067.65|1084.65|1067.55|8
1651916360000|2022-05-07 09:39:20|1084.66|1067.56|1084.66|1067.56|1084.73|1067.63|1084.65|1067.55|5
1651916370000|2022-05-07 09:39:30|1084.64|1067.54|1084.56|1067.46|1084.66|1067.56|1084.56|1067.46|8
1651916380000|2022-05-07 09:39:40|1084.53|1067.43|1083.8|1066.7|1084.53|1067.43|1083.8|1066.7|13
1651916390000|2022-05-07 09:39:50|1083.79|1066.69|1083.72|1066.62|1083.79|1066.69|1083.65|1066.55|15
1651916400000|2022-05-07 09:40:00|1083.71|1066.61|1083.93|1066.83|1083.94|1066.84|1083.7|1066.6|11
1651916410000|2022-05-07 09:40:10|1083.94|1066.84|1083.94|1066.84|1083.94|1066.84|1083.94|1066.84|1
1651916420000|2022-05-07 09:40:20|1083.91|1066.81|1083.93|1066.83|1083.93|1066.83|1083.79|1066.69|10
1651916430000|2022-05-07 09:40:30|1083.96|1066.86|1084.04|1066.94|1084.05|1066.95|1083.96|1066.86|8
1651916440000|2022-05-07 09:40:40|1084.06|1066.96|1084.53|1067.43|1084.53|1067.43|1084.05|1066.95|8
1651916450000|2022-05-07 09:40:50|1084.55|1067.45|1084.75|1067.65|1084.77|1067.67|1084.54|1067.44|9
1651916460000|2022-05-07 09:41:00|1084.95|1067.85|1085.62|1068.52|1085.62|1068.52|1084.95|1067.85|9
1651916470000|2022-05-07 09:41:10|1085.66|1068.56|1084.84|1067.74|1085.66|1068.56|1084.83|1067.73|9
1651916480000|2022-05-07 09:41:20|1084.94|1067.84|1084.92|1067.82|1084.94|1067.84|1084.75|1067.65|6
1651916490000|2022-05-07 09:41:30|1084.75|1067.65|1084.81|1067.71|1084.81|1067.71|1084.75|1067.65|3
1651916500000|2022-05-07 09:41:40|1084.8|1067.7|1084.2|1067.1|1084.8|1067.7|1084.2|1067.1|12
1651916510000|2022-05-07 09:41:50|1084.11|1067.01|1084.11|1067.01|1084.11|1067.01|1084.11|1067.01|1
1651916520000|2022-05-07 09:42:00|1084.12|1067.02|1084.08|1066.98|1084.17|1067.07|1084.08|1066.98|4
1651916530000|2022-05-07 09:42:10|1084.09|1066.99|1084.74|1067.64|1084.75|1067.65|1084.09|1066.99|14
1651916540000|2022-05-07 09:42:20|1084.76|1067.66|1084.6|1067.5|1084.8|1067.7|1084.56|1067.46|21
1651916550000|2022-05-07 09:42:30|1084.62|1067.52|1084.81|1067.71|1084.81|1067.71|1084.62|1067.52|7
1651916560000|2022-05-07 09:42:40|1084.55|1067.45|1084.62|1067.52|1084.69|1067.59|1084.55|1067.45|8
1651916570000|2022-05-07 09:42:50|1084.54|1067.44|1084.23|1067.13|1084.54|1067.44|1084.14|1067.04|9
1651916580000|2022-05-07 09:43:00|1084.18|1067.08|1084.18|1067.08|1084.18|1067.08|1084.18|1067.08|1
1651916600000|2022-05-07 09:43:20|1084.19|1067.09|1084.59|1067.49|1084.59|1067.49|1084.19|1067.09|2
1651916610000|2022-05-07 09:43:30|1084.61|1067.51|1084.99|1067.89|1085.02|1067.92|1084.61|1067.51|20
1651916620000|2022-05-07 09:43:40|1085|1067.9|1085.36|1068.26|1085.62|1068.52|1085|1067.9|22
1651916640000|2022-05-07 09:44:00|1085.26|1068.16|1085.25|1068.15|1085.26|1068.16|1085.25|1068.15|2
1651916650000|2022-05-07 09:44:10|1085.47|1068.37|1085.47|1068.37|1085.47|1068.37|1085.47|1068.37|1
1651916660000|2022-05-07 09:44:20|1085.42|1068.32|1084.84|1067.74|1085.42|1068.32|1084.84|1067.74|10
1651916670000|2022-05-07 09:44:30|1084.81|1067.71|1084.78|1067.68|1084.85|1067.75|1084.72|1067.62|7
1651916680000|2022-05-07 09:44:40|1084.8|1067.7|1084.75|1067.65|1084.8|1067.7|1084.73|1067.63|7
1651916690000|2022-05-07 09:44:50|1084.73|1067.63|1084.73|1067.63|1084.73|1067.63|1084.72|1067.62|5
1651916700000|2022-05-07 09:45:00|1084.72|1067.62|1084.06|1066.96|1084.73|1067.63|1084.05|1066.95|17
1651916710000|2022-05-07 09:45:10|1084.07|1066.97|1084.19|1067.09|1084.21|1067.11|1084.07|1066.97|9
1651916720000|2022-05-07 09:45:20|1084.18|1067.08|1084.12|1067.02|1084.18|1067.08|1084.12|1067.02|4
1651916730000|2022-05-07 09:45:30|1084.02|1066.92|1083.75|1066.65|1084.04|1066.94|1083.75|1066.65|5
1651916740000|2022-05-07 09:45:40|1083.68|1066.58|1083.31|1066.21|1083.68|1066.58|1083.26|1066.16|11
1651916750000|2022-05-07 09:45:50|1083.3|1066.2|1082.05|1064.95|1083.31|1066.21|1082.05|1064.95|15
1651916760000|2022-05-07 09:46:00|1082.04|1064.94|1082.78|1065.68|1082.79|1065.69|1081.93|1064.83|26
1651916770000|2022-05-07 09:46:10|1082.77|1065.67|1082.85|1065.75|1082.85|1065.75|1082.77|1065.67|4
1651916780000|2022-05-07 09:46:20|1082.84|1065.74|1082.85|1065.75|1082.85|1065.75|1082.84|1065.74|2
1651916790000|2022-05-07 09:46:30|1083|1065.9|1082.99|1065.89|1083|1065.9|1082.99|1065.89|2
1651916800000|2022-05-07 09:46:40|1083.02|1065.92|1083.02|1065.92|1083.02|1065.92|1083.02|1065.92|1
1651916820000|2022-05-07 09:47:00|1083.01|1065.91|1083.01|1065.91|1083.02|1065.92|1083.01|1065.91|3
1651916830000|2022-05-07 09:47:10|1083.04|1065.94|1083.02|1065.92|1083.04|1065.94|1083.02|1065.92|2
1651916840000|2022-05-07 09:47:20|1082.99|1065.89|1082.25|1065.15|1082.99|1065.89|1082.24|1065.14|9
1651916850000|2022-05-07 09:47:30|1082.24|1065.14|1082.03|1064.93|1082.24|1065.14|1082.03|1064.93|11
1651916860000|2022-05-07 09:47:40|1082.04|1064.94|1081.95|1064.85|1082.08|1064.98|1081.95|1064.85|6
1651916870000|2022-05-07 09:47:50|1081.94|1064.84|1080.9|1063.8|1081.94|1064.84|1080.9|1063.8|17
1651916880000|2022-05-07 09:48:00|1081|1063.9|1080.96|1063.86|1081|1063.9|1080.68|1063.58|18
1651916890000|2022-05-07 09:48:10|1080.97|1063.87|1080.68|1063.58|1080.98|1063.88|1080.66|1063.56|11
1651916900000|2022-05-07 09:48:20|1080.7|1063.6|1080.64|1063.54|1080.7|1063.6|1080.59|1063.49|10
1651916910000|2022-05-07 09:48:30|1080.65|1063.55|1080.93|1063.83|1080.94|1063.84|1080.64|1063.54|14
1651916920000|2022-05-07 09:48:40|1080.96|1063.86|1081.48|1064.38|1081.48|1064.38|1080.96|1063.86|13
1651916940000|2022-05-07 09:49:00|1081.59|1064.49|1082.35|1065.25|1082.35|1065.25|1081.59|1064.49|13
1651916950000|2022-05-07 09:49:10|1082.31|1065.21|1082.91|1065.81|1082.93|1065.83|1082.31|1065.21|12
1651916960000|2022-05-07 09:49:20|1082.9|1065.8|1082.86|1065.76|1082.9|1065.8|1082.86|1065.76|4
1651916970000|2022-05-07 09:49:30|1082.85|1065.75|1082.96|1065.86|1082.97|1065.87|1082.5|1065.4|7
1651916980000|2022-05-07 09:49:40|1083|1065.9|1082.3|1065.2|1083|1065.9|1082.23|1065.13|6
1651916990000|2022-05-07 09:49:50|1082.26|1065.16|1082.09|1064.99|1082.26|1065.16|1081.98|1064.88|12
1651917000000|2022-05-07 09:50:00|1082.01|1064.91|1081.16|1064.06|1082.01|1064.91|1081.15|1064.05|14
1651917010000|2022-05-07 09:50:10|1081.15|1064.05|1081.1|1064|1081.16|1064.06|1081.09|1063.99|5
1651917020000|2022-05-07 09:50:20|1081.03|1063.93|1081.13|1064.03|1081.13|1064.03|1081.03|1063.93|2
1651917030000|2022-05-07 09:50:30|1081.17|1064.07|1081.93|1064.83|1081.94|1064.84|1081.15|1064.05|15
1651917040000|2022-05-07 09:50:40|1081.94|1064.84|1081.96|1064.86|1081.96|1064.86|1081.94|1064.84|2
1651917050000|2022-05-07 09:50:50|1081.95|1064.85|1081.99|1064.89|1081.99|1064.89|1081.9|1064.8|6
1651917060000|2022-05-07 09:51:00|1082|1064.9|1081.99|1064.89|1082|1064.9|1081.99|1064.89|2
1651917090000|2022-05-07 09:51:30|1082|1064.9|1082|1064.9|1082|1064.9|1082|1064.9|1
1651917100000|2022-05-07 09:51:40|1081.99|1064.89|1082|1064.9|1082|1064.9|1081.99|1064.89|2
1651917110000|2022-05-07 09:51:50|1082.04|1064.94|1082.8|1065.7|1082.9|1065.8|1082.04|1064.94|10
1651917120000|2022-05-07 09:52:00|1082.82|1065.72|1083.01|1065.91|1083.01|1065.91|1082.82|1065.72|6
1651917130000|2022-05-07 09:52:10|1082.98|1065.88|1082.97|1065.87|1082.98|1065.88|1082.97|1065.87|2
1651917150000|2022-05-07 09:52:30|1082.98|1065.88|1082.82|1065.72|1082.98|1065.88|1082.81|1065.71|6
1651917160000|2022-05-07 09:52:40|1082.83|1065.73|1082.83|1065.73|1082.83|1065.73|1082.83|1065.73|1
1651917180000|2022-05-07 09:53:00|1082.77|1065.67|1082|1064.9|1082.77|1065.67|1081.99|1064.89|24
1651917190000|2022-05-07 09:53:10|1082.01|1064.91|1082.08|1064.98|1082.08|1064.98|1082.01|1064.91|4
1651917200000|2022-05-07 09:53:20|1082.07|1064.97|1082.06|1064.96|1082.07|1064.97|1082.06|1064.96|6
1651917210000|2022-05-07 09:53:30|1082.07|1064.97|1082.13|1065.03|1082.13|1065.03|1082.07|1064.97|5
1651917220000|2022-05-07 09:53:40|1082.16|1065.06|1082.44|1065.34|1082.78|1065.68|1082.14|1065.04|15
1651917230000|2022-05-07 09:53:50|1082.47|1065.37|1082.51|1065.41|1082.56|1065.46|1082.47|1065.37|22
1651917240000|2022-05-07 09:54:00|1082.55|1065.45|1082.55|1065.45|1082.55|1065.45|1082.55|1065.45|1
1651917250000|2022-05-07 09:54:10|1082.56|1065.46|1082.01|1064.91|1082.56|1065.46|1082.01|1064.91|7
1651917260000|2022-05-07 09:54:20|1082|1064.9|1082.05|1064.95|1082.05|1064.95|1081.99|1064.89|9
1651917270000|2022-05-07 09:54:30|1082.04|1064.94|1082.04|1064.94|1082.06|1064.96|1082.04|1064.94|6
1651917290000|2022-05-07 09:54:50|1082.05|1064.95|1082.04|1064.94|1082.05|1064.95|1082.04|1064.94|2
1651917300000|2022-05-07 09:55:00|1082.14|1065.04|1082.07|1064.97|1082.14|1065.04|1082.07|1064.97|2
1651917310000|2022-05-07 09:55:10|1082.06|1064.96|1082.06|1064.96|1082.06|1064.96|1082.06|1064.96|1
1651917320000|2022-05-07 09:55:20|1082.05|1064.95|1081.86|1064.76|1082.05|1064.95|1081.86|1064.76|4
1651917330000|2022-05-07 09:55:30|1081.94|1064.84|1081.85|1064.75|1081.97|1064.87|1081.79|1064.69|11
1651917340000|2022-05-07 09:55:40|1081.89|1064.79|1081.93|1064.83|1081.93|1064.83|1081.87|1064.77|3
1651917350000|2022-05-07 09:55:50|1081.92|1064.82|1081.7|1064.6|1081.92|1064.82|1081.7|1064.6|4
1651917360000|2022-05-07 09:56:00|1081.69|1064.59|1081.86|1064.76|1081.9|1064.8|1081.69|1064.59|13
1651917370000|2022-05-07 09:56:10|1081.87|1064.77|1082.25|1065.15|1082.26|1065.16|1081.87|1064.77|11
1651917380000|2022-05-07 09:56:20|1082.26|1065.16|1082.56|1065.46|1082.6|1065.5|1082.26|1065.16|6
1651917390000|2022-05-07 09:56:30|1082.58|1065.48|1082.76|1065.66|1082.8|1065.7|1082.58|1065.48|7
1651917400000|2022-05-07 09:56:40|1082.8|1065.7|1082.62|1065.52|1082.84|1065.74|1082.62|1065.52|8
1651917410000|2022-05-07 09:56:50|1082.63|1065.53|1082.49|1065.39|1082.63|1065.53|1082.48|1065.38|6
1651917420000|2022-05-07 09:57:00|1082.48|1065.38|1082.48|1065.38|1082.48|1065.38|1082.48|1065.38|1
1651917430000|2022-05-07 09:57:10|1082.49|1065.39|1082.8|1065.7|1082.8|1065.7|1082.48|1065.38|15
1651917440000|2022-05-07 09:57:20|1082.93|1065.83|1083.35|1066.25|1083.39|1066.29|1082.93|1065.83|11
1651917460000|2022-05-07 09:57:40|1083.38|1066.28|1083.38|1066.28|1083.38|1066.28|1083.38|1066.28|1
1651917470000|2022-05-07 09:57:50|1083.37|1066.27|1083.37|1066.27|1083.37|1066.27|1083.37|1066.27|1
1651917480000|2022-05-07 09:58:00|1083.39|1066.29|1083.39|1066.29|1083.39|1066.29|1083.39|1066.29|1
1651917490000|2022-05-07 09:58:10|1083.36|1066.26|1082.88|1065.78|1083.36|1066.26|1082.88|1065.78|4
1651917500000|2022-05-07 09:58:20|1082.87|1065.77|1082.77|1065.67|1082.87|1065.77|1082.77|1065.67|5
1651917510000|2022-05-07 09:58:30|1082.75|1065.65|1081.7|1064.6|1082.75|1065.65|1081.7|1064.6|11
1651917520000|2022-05-07 09:58:40|1081.48|1064.38|1081.55|1064.45|1081.59|1064.49|1081.4|1064.3|9
1651917530000|2022-05-07 09:58:50|1081.59|1064.49|1081.62|1064.52|1081.62|1064.52|1081.59|1064.49|2
1651917540000|2022-05-07 09:59:00|1081.67|1064.57|1082.07|1064.97|1082.09|1064.99|1081.67|1064.57|13
1651917550000|2022-05-07 09:59:10|1082.09|1064.99|1081.83|1064.73|1082.09|1064.99|1081.83|1064.73|2
1651917560000|2022-05-07 09:59:20|1081.81|1064.71|1081.82|1064.72|1081.82|1064.72|1081.81|1064.71|4
1651917590000|2022-05-07 09:59:50|1081.86|1064.76|1081.9|1064.8|1081.9|1064.8|1081.73|1064.63|10
1651917600000|2022-05-07 10:00:00|1081.87|1064.77|1081.74|1064.64|1081.87|1064.77|1081.71|1064.61|5
1651917610000|2022-05-07 10:00:10|1081.76|1064.66|1081.22|1064.12|1081.82|1064.72|1081.2|1064.1|14
1651917620000|2022-05-07 10:00:20|1081.23|1064.13|1081.06|1063.96|1081.23|1064.13|1081.04|1063.94|7
1651917630000|2022-05-07 10:00:30|1081.05|1063.95|1080.04|1062.94|1081.05|1063.95|1080|1062.9|18
1651917640000|2022-05-07 10:00:40|1079.97|1062.87|1079.83|1062.73|1079.97|1062.87|1079.09|1061.99|29
1651917650000|2022-05-07 10:00:50|1079.82|1062.72|1079.29|1062.19|1079.82|1062.72|1079.02|1061.92|26
1651917660000|2022-05-07 10:01:00|1079.46|1062.36|1080|1062.9|1080|1062.9|1079.29|1062.19|20
1651917670000|2022-05-07 10:01:10|1080.02|1062.92|1080.07|1062.97|1080.07|1062.97|1080|1062.9|4
1651917680000|2022-05-07 10:01:20|1080.08|1062.98|1080.82|1063.72|1080.83|1063.73|1080.08|1062.98|12
1651917690000|2022-05-07 10:01:30|1080.78|1063.68|1079.99|1062.89|1080.78|1063.68|1079.96|1062.86|21
1651917700000|2022-05-07 10:01:40|1080|1062.9|1080.02|1062.92|1080.02|1062.92|1079.99|1062.89|4
1651917710000|2022-05-07 10:01:50|1080.03|1062.93|1080.68|1063.58|1080.68|1063.58|1080.03|1062.93|16
1651917720000|2022-05-07 10:02:00|1080.69|1063.59|1081.35|1064.25|1081.36|1064.26|1080.69|1063.59|20
1651917730000|2022-05-07 10:02:10|1081.41|1064.31|1081.67|1064.57|1081.8|1064.7|1081.41|1064.31|9
1651917740000|2022-05-07 10:02:20|1081.68|1064.58|1081.01|1063.91|1081.74|1064.64|1080.98|1063.88|20
1651917750000|2022-05-07 10:02:30|1081.02|1063.92|1080.92|1063.82|1081.03|1063.93|1080.9|1063.8|13
1651917760000|2022-05-07 10:02:40|1080.91|1063.81|1080.96|1063.86|1080.96|1063.86|1080.89|1063.79|7
1651917770000|2022-05-07 10:02:50|1080.92|1063.82|1080.94|1063.84|1080.96|1063.86|1080.9|1063.8|7
1651917780000|2022-05-07 10:03:00|1080.91|1063.81|1080.82|1063.72|1080.93|1063.83|1080.82|1063.72|7
1651917790000|2022-05-07 10:03:10|1080.86|1063.76|1080.91|1063.81|1080.91|1063.81|1080.82|1063.72|3
1651917800000|2022-05-07 10:03:20|1080.92|1063.82|1080.92|1063.82|1080.93|1063.83|1080.92|1063.82|3
1651917810000|2022-05-07 10:03:30|1080.93|1063.83|1080.95|1063.85|1080.96|1063.86|1080.89|1063.79|10
1651917820000|2022-05-07 10:03:40|1080.94|1063.84|1081.4|1064.3|1081.4|1064.3|1080.93|1063.83|8
1651917830000|2022-05-07 10:03:50|1081.41|1064.31|1081.84|1064.74|1081.84|1064.74|1081.41|1064.31|12
1651917840000|2022-05-07 10:04:00|1081.86|1064.76|1081.88|1064.78|1081.88|1064.78|1081.86|1064.76|3
1651917850000|2022-05-07 10:04:10|1081.91|1064.81|1081.91|1064.81|1081.92|1064.82|1081.91|1064.81|3
1651917860000|2022-05-07 10:04:20|1082.21|1065.11|1082.74|1065.64|1082.75|1065.65|1082.21|1065.11|15
1651917870000|2022-05-07 10:04:30|1082.76|1065.66|1082.62|1065.52|1082.77|1065.67|1082.6|1065.5|7
1651917880000|2022-05-07 10:04:40|1082.6|1065.5|1082.49|1065.39|1082.6|1065.5|1082.46|1065.36|9
1651917890000|2022-05-07 10:04:50|1082.5|1065.4|1082.59|1065.49|1082.59|1065.49|1082.5|1065.4|5
1651917900000|2022-05-07 10:05:00|1082.58|1065.48|1082.11|1065.01|1082.72|1065.62|1082.07|1064.97|13
1651917910000|2022-05-07 10:05:10|1082.03|1064.93|1082.03|1064.93|1082.03|1064.93|1082.03|1064.93|1
1651917930000|2022-05-07 10:05:30|1082.06|1064.96|1081.92|1064.82|1082.09|1064.99|1081.92|1064.82|3
1651917940000|2022-05-07 10:05:40|1081.96|1064.86|1082.46|1065.36|1082.46|1065.36|1081.94|1064.84|16
1651917950000|2022-05-07 10:05:50|1082.48|1065.38|1082.76|1065.66|1082.76|1065.66|1082.46|1065.36|4
1651917960000|2022-05-07 10:06:00|1082.77|1065.67|1082.83|1065.73|1082.83|1065.73|1082.77|1065.67|5
1651917970000|2022-05-07 10:06:10|1082.81|1065.71|1082.88|1065.78|1082.96|1065.86|1082.81|1065.71|7
1651917980000|2022-05-07 10:06:20|1082.87|1065.77|1082.7|1065.6|1082.87|1065.77|1082.69|1065.59|10
1651917990000|2022-05-07 10:06:30|1082.53|1065.43|1082.1|1065|1082.53|1065.43|1082.1|1065|6
1651918000000|2022-05-07 10:06:40|1082.01|1064.91|1081.97|1064.87|1082.01|1064.91|1081.97|1064.87|4
1651918010000|2022-05-07 10:06:50|1081.99|1064.89|1082.54|1065.44|1082.59|1065.49|1081.99|1064.89|15
1651918020000|2022-05-07 10:07:00|1082.58|1065.48|1082.86|1065.76|1082.86|1065.76|1082.54|1065.44|5
1651918030000|2022-05-07 10:07:10|1082.91|1065.81|1082.83|1065.73|1082.93|1065.83|1082.83|1065.73|11
1651918040000|2022-05-07 10:07:20|1082.84|1065.74|1082.8|1065.7|1082.84|1065.74|1082.68|1065.58|18
1651918050000|2022-05-07 10:07:30|1082.78|1065.68|1082.76|1065.66|1082.78|1065.68|1082.74|1065.64|7
1651918060000|2022-05-07 10:07:40|1082.75|1065.65|1082.76|1065.66|1082.76|1065.66|1082.72|1065.62|5
1651918070000|2022-05-07 10:07:50|1082.77|1065.67|1082.81|1065.71|1082.81|1065.71|1082.77|1065.67|2
1651918080000|2022-05-07 10:08:00|1082.78|1065.68|1082.82|1065.72|1082.84|1065.74|1082.78|1065.68|3
1651918090000|2022-05-07 10:08:10|1082.76|1065.66|1082.58|1065.48|1082.77|1065.67|1082.53|1065.43|12
1651918100000|2022-05-07 10:08:20|1082.59|1065.49|1082.65|1065.55|1082.72|1065.62|1082.59|1065.49|7
1651918110000|2022-05-07 10:08:30|1082.57|1065.47|1082.61|1065.51|1082.64|1065.54|1082.53|1065.43|11
1651918120000|2022-05-07 10:08:40|1082.69|1065.59|1082.67|1065.57|1082.69|1065.59|1082.62|1065.52|7
1651918130000|2022-05-07 10:08:50|1082.68|1065.58|1082.69|1065.59|1082.69|1065.59|1082.62|1065.52|7
1651918140000|2022-05-07 10:09:00|1082.61|1065.51|1082.52|1065.42|1082.61|1065.51|1082.49|1065.39|9
1651918150000|2022-05-07 10:09:10|1082.3|1065.2|1081.92|1064.82|1082.3|1065.2|1081.67|1064.57|19
1651918170000|2022-05-07 10:09:30|1081.88|1064.78|1082.04|1064.94|1082.04|1064.94|1081.82|1064.72|6
1651918180000|2022-05-07 10:09:40|1082.02|1064.92|1082.09|1064.99|1082.09|1064.99|1082.02|1064.92|6
1651918190000|2022-05-07 10:09:50|1082.06|1064.96|1082.06|1064.96|1082.09|1064.99|1082.06|1064.96|3
1651918200000|2022-05-07 10:10:00|1082.09|1064.99|1082.66|1065.56|1082.66|1065.56|1082.06|1064.96|14
1651918230000|2022-05-07 10:10:30|1082.65|1065.55|1082.51|1065.41|1082.65|1065.55|1082.51|1065.41|3
1651918240000|2022-05-07 10:10:40|1082.52|1065.42|1082.65|1065.55|1082.65|1065.55|1082.52|1065.42|5
1651918250000|2022-05-07 10:10:50|1082.76|1065.66|1082.76|1065.66|1082.76|1065.66|1082.76|1065.66|1
1651918260000|2022-05-07 10:11:00|1082.89|1065.79|1082.89|1065.79|1082.9|1065.8|1082.89|1065.79|3
1651918270000|2022-05-07 10:11:10|1082.9|1065.8|1082.81|1065.71|1082.9|1065.8|1082.81|1065.71|3
1651918280000|2022-05-07 10:11:20|1082.64|1065.54|1082.1|1065|1082.64|1065.54|1082.05|1064.95|11
1651918290000|2022-05-07 10:11:30|1082.09|1064.99|1082.01|1064.91|1082.09|1064.99|1082.01|1064.91|8
1651918300000|2022-05-07 10:11:40|1081.94|1064.84|1081.74|1064.64|1081.94|1064.84|1081.74|1064.64|10
1651918310000|2022-05-07 10:11:50|1081.75|1064.65|1081.73|1064.63|1081.75|1064.65|1081.72|1064.62|6
1651918320000|2022-05-07 10:12:00|1081.71|1064.61|1081.16|1064.06|1081.71|1064.61|1081.16|1064.06|7
1651918330000|2022-05-07 10:12:10|1081.18|1064.08|1081.81|1064.71|1081.82|1064.72|1081.18|1064.08|16
1651918340000|2022-05-07 10:12:20|1082|1064.9|1082|1064.9|1082.01|1064.91|1082|1064.9|3
1651918350000|2022-05-07 10:12:30|1082.01|1064.91|1082.02|1064.92|1082.03|1064.93|1082.01|1064.91|3
1651918360000|2022-05-07 10:12:40|1082.03|1064.93|1082.59|1065.49|1082.69|1065.59|1082.03|1064.93|18
1651918370000|2022-05-07 10:12:50|1082.56|1065.46|1082.12|1065.02|1082.56|1065.46|1082.12|1065.02|7
1651918380000|2022-05-07 10:13:00|1082.06|1064.96|1082.11|1065.01|1082.11|1065.01|1082.06|1064.96|4
1651918390000|2022-05-07 10:13:10|1082.09|1064.99|1082.49|1065.39|1082.51|1065.41|1082.09|1064.99|6
1651918400000|2022-05-07 10:13:20|1082.6|1065.5|1082.72|1065.62|1082.72|1065.62|1082.6|1065.5|4
1651918410000|2022-05-07 10:13:30|1082.67|1065.57|1082.6|1065.5|1082.67|1065.57|1082.6|1065.5|3
1651918420000|2022-05-07 10:13:40|1082.69|1065.59|1082.71|1065.61|1082.71|1065.61|1082.67|1065.57|7
1651918430000|2022-05-07 10:13:50|1082.59|1065.49|1082.53|1065.43|1082.61|1065.51|1082.53|1065.43|7
1651918440000|2022-05-07 10:14:00|1082.54|1065.44|1082.89|1065.79|1082.9|1065.8|1082.54|1065.44|11
1651918450000|2022-05-07 10:14:10|1082.88|1065.78|1082.68|1065.58|1082.88|1065.78|1082.68|1065.58|8
1651918460000|2022-05-07 10:14:20|1082.67|1065.57|1082.51|1065.41|1082.67|1065.57|1082.5|1065.4|12
1651918470000|2022-05-07 10:14:30|1082.57|1065.47|1082.74|1065.64|1082.74|1065.64|1082.53|1065.43|6
1651918480000|2022-05-07 10:14:40|1082.75|1065.65|1082.99|1065.89|1083.02|1065.92|1082.75|1065.65|7
1651918490000|2022-05-07 10:14:50|1083|1065.9|1083|1065.9|1083|1065.9|1083|1065.9|1
1651918500000|2022-05-07 10:15:00|1082.98|1065.88|1082.98|1065.88|1082.98|1065.88|1082.98|1065.88|1
1651918520000|2022-05-07 10:15:20|1083.03|1065.93|1083|1065.9|1083.03|1065.93|1082.99|1065.89|4
1651918530000|2022-05-07 10:15:30|1083.05|1065.95|1083.04|1065.94|1083.05|1065.95|1083.04|1065.94|2
1651918540000|2022-05-07 10:15:40|1083.03|1065.93|1082.63|1065.53|1083.03|1065.93|1082.63|1065.53|9
1651918550000|2022-05-07 10:15:50|1082.64|1065.54|1082.05|1064.95|1082.64|1065.54|1082.05|1064.95|11
1651918560000|2022-05-07 10:16:00|1082.09|1064.99|1082.16|1065.06|1082.16|1065.06|1082.09|1064.99|5
1651918570000|2022-05-07 10:16:10|1081.98|1064.88|1081.97|1064.87|1081.98|1064.88|1081.97|1064.87|2
1651918580000|2022-05-07 10:16:20|1081.93|1064.83|1081.52|1064.42|1081.93|1064.83|1081.52|1064.42|13
1651918590000|2022-05-07 10:16:30|1081.55|1064.45|1080.31|1063.21|1081.55|1064.45|1080.31|1063.21|19
1651918600000|2022-05-07 10:16:40|1080.3|1063.2|1080.1|1063|1080.34|1063.24|1079.77|1062.67|21
1651918610000|2022-05-07 10:16:50|1080.11|1063.01|1080.34|1063.24|1080.65|1063.55|1080.11|1063.01|14
1651918620000|2022-05-07 10:17:00|1080.59|1063.49|1079.93|1062.83|1080.62|1063.52|1079.93|1062.83|16
1651918630000|2022-05-07 10:17:10|1079.86|1062.76|1079.8|1062.7|1079.86|1062.76|1079.8|1062.7|5
1651918640000|2022-05-07 10:17:20|1079.69|1062.59|1079.84|1062.74|1079.87|1062.77|1079.69|1062.59|8
1651918650000|2022-05-07 10:17:30|1079.87|1062.77|1079.88|1062.78|1079.95|1062.85|1079.85|1062.75|9
1651918660000|2022-05-07 10:17:40|1079.87|1062.77|1079.86|1062.76|1079.9|1062.8|1079.86|1062.76|6
1651918680000|2022-05-07 10:18:00|1079.79|1062.69|1079.65|1062.55|1079.79|1062.69|1079.38|1062.28|15
1651918690000|2022-05-07 10:18:10|1079.7|1062.6|1079.71|1062.61|1079.75|1062.65|1079.7|1062.6|7
1651918700000|2022-05-07 10:18:20|1079.7|1062.6|1079.85|1062.75|1079.85|1062.75|1079.7|1062.6|4
1651918720000|2022-05-07 10:18:40|1079.87|1062.77|1080.46|1063.36|1080.48|1063.38|1079.87|1062.77|19
1651918730000|2022-05-07 10:18:50|1080.45|1063.35|1080.69|1063.59|1080.69|1063.59|1080.44|1063.34|9
1651918740000|2022-05-07 10:19:00|1080.75|1063.65|1080.9|1063.8|1080.9|1063.8|1080.75|1063.65|6
1651918750000|2022-05-07 10:19:10|1080.88|1063.78|1080.83|1063.73|1080.89|1063.79|1080.81|1063.71|14
1651918760000|2022-05-07 10:19:20|1080.87|1063.77|1080.85|1063.75|1080.87|1063.77|1080.85|1063.75|3
1651918770000|2022-05-07 10:19:30|1080.87|1063.77|1080.75|1063.65|1080.87|1063.77|1080.75|1063.65|3
1651918780000|2022-05-07 10:19:40|1080.74|1063.64|1080.05|1062.95|1080.74|1063.64|1080.05|1062.95|17
1651918790000|2022-05-07 10:19:50|1080.09|1062.99|1080.69|1063.59|1080.69|1063.59|1080.05|1062.95|16
1651918800000|2022-05-07 10:20:00|1080.7|1063.6|1081.64|1064.54|1081.65|1064.55|1080.68|1063.58|18
1651918810000|2022-05-07 10:20:10|1081.65|1064.55|1081.6|1064.5|1081.7|1064.6|1081.6|1064.5|7
1651918820000|2022-05-07 10:20:20|1081.61|1064.51|1081.94|1064.84|1082.28|1065.18|1081.61|1064.51|15
1651918830000|2022-05-07 10:20:30|1081.89|1064.79|1082.04|1064.94|1082.04|1064.94|1081.89|1064.79|4
1651918840000|2022-05-07 10:20:40|1082.05|1064.95|1082.06|1064.96|1082.06|1064.96|1082.05|1064.95|2
1651918850000|2022-05-07 10:20:50|1082.11|1065.01|1082.7|1065.6|1082.7|1065.6|1082.11|1065.01|8
1651918860000|2022-05-07 10:21:00|1082.69|1065.59|1082.78|1065.68|1082.78|1065.68|1082.69|1065.59|8
1651918870000|2022-05-07 10:21:10|1082.8|1065.7|1082.8|1065.7|1082.8|1065.7|1082.8|1065.7|1
1651918880000|2022-05-07 10:21:20|1082.82|1065.72|1082.83|1065.73|1082.83|1065.73|1082.82|1065.72|2
1651918920000|2022-05-07 10:22:00|1082.92|1065.82|1082.92|1065.82|1082.92|1065.82|1082.92|1065.82|1
1651918940000|2022-05-07 10:22:20|1082.93|1065.83|1083.93|1066.83|1083.93|1066.83|1082.93|1065.83|13
1651918950000|2022-05-07 10:22:30|1084.07|1066.97|1084.03|1066.93|1084.07|1066.97|1084.02|1066.92|6
1651918960000|2022-05-07 10:22:40|1083.81|1066.71|1083.81|1066.71|1083.81|1066.71|1083.81|1066.71|1
1651918970000|2022-05-07 10:22:50|1083.9|1066.8|1084|1066.9|1084|1066.9|1083.89|1066.79|3
1651918980000|2022-05-07 10:23:00|1084.01|1066.91|1084.02|1066.92|1084.02|1066.92|1084.01|1066.91|2
1651918990000|2022-05-07 10:23:10|1084.01|1066.91|1083.89|1066.79|1084.01|1066.91|1083.89|1066.79|2
1651919000000|2022-05-07 10:23:20|1083.81|1066.71|1083.18|1066.08|1083.81|1066.71|1083.16|1066.06|16
1651919010000|2022-05-07 10:23:30|1083.17|1066.07|1083.16|1066.06|1083.17|1066.07|1083.16|1066.06|2
1651919030000|2022-05-07 10:23:50|1083.19|1066.09|1083.17|1066.07|1083.19|1066.09|1083.17|1066.07|3
1651919040000|2022-05-07 10:24:00|1083.15|1066.05|1083.15|1066.05|1083.15|1066.05|1083.15|1066.05|1
1651919050000|2022-05-07 10:24:10|1083.16|1066.06|1083.14|1066.04|1083.16|1066.06|1083.14|1066.04|3
1651919060000|2022-05-07 10:24:20|1083.15|1066.05|1083.15|1066.05|1083.15|1066.05|1083.15|1066.05|1
1651919070000|2022-05-07 10:24:30|1083.16|1066.06|1083.88|1066.78|1083.88|1066.78|1083.16|1066.06|15
1651919080000|2022-05-07 10:24:40|1083.84|1066.74|1083.98|1066.88|1083.99|1066.89|1083.84|1066.74|5
1651919090000|2022-05-07 10:24:50|1083.92|1066.82|1083.95|1066.85|1084.07|1066.97|1083.92|1066.82|6
1651919100000|2022-05-07 10:25:00|1083.94|1066.84|1083.83|1066.73|1083.94|1066.84|1083.78|1066.68|9
1651919110000|2022-05-07 10:25:10|1083.82|1066.72|1083.86|1066.76|1083.86|1066.76|1083.79|1066.69|6
1651919120000|2022-05-07 10:25:20|1083.74|1066.64|1083.53|1066.43|1083.74|1066.64|1083.53|1066.43|10
1651919130000|2022-05-07 10:25:30|1083.52|1066.42|1083.52|1066.42|1083.52|1066.42|1083.52|1066.42|1
1651919140000|2022-05-07 10:25:40|1083.51|1066.41|1083.45|1066.35|1083.51|1066.41|1083.45|1066.35|3
1651919150000|2022-05-07 10:25:50|1083.42|1066.32|1082.93|1065.83|1083.42|1066.32|1082.92|1065.82|7
1651919160000|2022-05-07 10:26:00|1082.92|1065.82|1082.45|1065.35|1082.92|1065.82|1082.02|1064.92|23
1651919170000|2022-05-07 10:26:10|1082.41|1065.31|1082.29|1065.19|1082.41|1065.31|1082.29|1065.19|10
1651919180000|2022-05-07 10:26:20|1082.31|1065.21|1082.79|1065.69|1082.86|1065.76|1082.31|1065.21|5
1651919190000|2022-05-07 10:26:30|1082.8|1065.7|1082.87|1065.77|1082.9|1065.8|1082.71|1065.61|9
1651919200000|2022-05-07 10:26:40|1082.86|1065.76|1082.9|1065.8|1082.9|1065.8|1082.86|1065.76|2
1651919210000|2022-05-07 10:26:50|1082.89|1065.79|1082.92|1065.82|1082.92|1065.82|1082.87|1065.77|9
1651919220000|2022-05-07 10:27:00|1082.94|1065.84|1083.48|1066.38|1083.48|1066.38|1082.89|1065.79|19
1651919230000|2022-05-07 10:27:10|1083.47|1066.37|1083.52|1066.42|1083.53|1066.43|1083.46|1066.36|11
1651919240000|2022-05-07 10:27:20|1083.51|1066.41|1083.69|1066.59|1083.69|1066.59|1083.51|1066.41|6
1651919250000|2022-05-07 10:27:30|1083.72|1066.62|1083.72|1066.62|1083.72|1066.62|1083.72|1066.62|1
1651919270000|2022-05-07 10:27:50|1083.76|1066.66|1083.78|1066.68|1083.84|1066.74|1083.72|1066.62|9
1651919280000|2022-05-07 10:28:00|1083.81|1066.71|1083.8|1066.7|1083.82|1066.72|1083.77|1066.67|6
1651919290000|2022-05-07 10:28:10|1083.83|1066.73|1083.94|1066.84|1083.97|1066.87|1083.83|1066.73|5
1651919300000|2022-05-07 10:28:20|1083.93|1066.83|1084.03|1066.93|1084.03|1066.93|1083.93|1066.83|2
1651919310000|2022-05-07 10:28:30|1084.02|1066.92|1083.95|1066.85|1084.02|1066.92|1083.95|1066.85|5
1651919320000|2022-05-07 10:28:40|1083.97|1066.87|1084.03|1066.93|1084.04|1066.94|1083.97|1066.87|7
1651919330000|2022-05-07 10:28:50|1083.98|1066.88|1083.95|1066.85|1083.98|1066.88|1083.95|1066.85|2
1651919340000|2022-05-07 10:29:00|1083.84|1066.74|1084.81|1067.71|1084.86|1067.76|1083.84|1066.74|19
1651919350000|2022-05-07 10:29:10|1084.82|1067.72|1084.72|1067.62|1084.94|1067.84|1084.72|1067.62|5
1651919360000|2022-05-07 10:29:20|1084.73|1067.63|1084.51|1067.41|1084.73|1067.63|1084.51|1067.41|11
1651919370000|2022-05-07 10:29:30|1084.56|1067.46|1084.52|1067.42|1084.56|1067.46|1084.52|1067.42|2
1651919380000|2022-05-07 10:29:40|1084.53|1067.43|1084.53|1067.43|1084.53|1067.43|1084.53|1067.43|1
1651919390000|2022-05-07 10:29:50|1084.56|1067.46|1084.63|1067.53|1084.7|1067.6|1084.56|1067.46|10
1651919400000|2022-05-07 10:30:00|1084.7|1067.6|1084.81|1067.71|1084.83|1067.73|1084.68|1067.58|13
1651919410000|2022-05-07 10:30:10|1084.8|1067.7|1084.76|1067.66|1084.81|1067.71|1084.75|1067.65|4
1651919420000|2022-05-07 10:30:20|1084.75|1067.65|1084.85|1067.75|1084.85|1067.75|1084.74|1067.64|4
1651919430000|2022-05-07 10:30:30|1084.79|1067.69|1084.05|1066.95|1084.79|1067.69|1084.04|1066.94|11
1651919440000|2022-05-07 10:30:40|1084.06|1066.96|1084.11|1067.01|1084.11|1067.01|1084.06|1066.96|3
1651919450000|2022-05-07 10:30:50|1084.12|1067.02|1084.11|1067.01|1084.12|1067.02|1084.11|1067.01|4
1651919460000|2022-05-07 10:31:00|1084.1|1067|1084.05|1066.95|1084.1|1067|1084.05|1066.95|4
1651919470000|2022-05-07 10:31:10|1084.03|1066.93|1084.03|1066.93|1084.03|1066.93|1084.03|1066.93|1
1651919480000|2022-05-07 10:31:20|1084.02|1066.92|1084.02|1066.92|1084.03|1066.93|1084.02|1066.92|3
1651919490000|2022-05-07 10:31:30|1084.03|1066.93|1084.03|1066.93|1084.03|1066.93|1084.03|1066.93|1
1651919500000|2022-05-07 10:31:40|1084.04|1066.94|1084.05|1066.95|1084.08|1066.98|1084.04|1066.94|4
1651919510000|2022-05-07 10:31:50|1084.06|1066.96|1084.05|1066.95|1084.08|1066.98|1084.04|1066.94|12
1651919520000|2022-05-07 10:32:00|1084.08|1066.98|1084.9|1067.8|1084.91|1067.81|1084.05|1066.95|16
1651919530000|2022-05-07 10:32:10|1084.91|1067.81|1084.92|1067.82|1084.94|1067.84|1084.9|1067.8|5
1651919540000|2022-05-07 10:32:20|1084.85|1067.75|1084.88|1067.78|1084.89|1067.79|1084.82|1067.72|8
1651919550000|2022-05-07 10:32:30|1084.87|1067.77|1084.97|1067.87|1084.97|1067.87|1084.87|1067.77|6
1651919560000|2022-05-07 10:32:40|1084.85|1067.75|1084.78|1067.68|1084.85|1067.75|1084.67|1067.57|10
1651919570000|2022-05-07 10:32:50|1084.8|1067.7|1084.81|1067.71|1084.81|1067.71|1084.78|1067.68|5
1651919580000|2022-05-07 10:33:00|1084.8|1067.7|1084.8|1067.7|1084.81|1067.71|1084.8|1067.7|5
1651919590000|2022-05-07 10:33:10|1084.81|1067.71|1084.81|1067.71|1084.81|1067.71|1084.81|1067.71|1
1651919600000|2022-05-07 10:33:20|1084.8|1067.7|1084.62|1067.52|1084.8|1067.7|1084.62|1067.52|10
1651919610000|2022-05-07 10:33:30|1084.66|1067.56|1084.8|1067.7|1084.84|1067.74|1084.66|1067.56|5
1651919630000|2022-05-07 10:33:50|1084.78|1067.68|1084.73|1067.63|1084.78|1067.68|1084.73|1067.63|3
1651919640000|2022-05-07 10:34:00|1084.66|1067.56|1084.66|1067.56|1084.68|1067.58|1084.66|1067.56|8
1651919650000|2022-05-07 10:34:10|1084.64|1067.54|1084.63|1067.53|1084.69|1067.59|1084.63|1067.53|11
1651919660000|2022-05-07 10:34:20|1084.62|1067.52|1084.07|1066.97|1084.62|1067.52|1084.03|1066.93|11
1651919670000|2022-05-07 10:34:30|1084.06|1066.96|1084.06|1066.96|1084.09|1066.99|1084.01|1066.91|11
1651919680000|2022-05-07 10:34:40|1084.07|1066.97|1084.07|1066.97|1084.1|1067|1084.07|1066.97|8
1651919690000|2022-05-07 10:34:50|1084.23|1067.13|1084.92|1067.82|1084.92|1067.82|1084.22|1067.12|14
1651919700000|2022-05-07 10:35:00|1085.3|1068.2|1085.09|1067.99|1085.78|1068.68|1085.09|1067.99|25
1651919710000|2022-05-07 10:35:10|1085.2|1068.1|1085.24|1068.14|1085.24|1068.14|1085.2|1068.1|6
1651919720000|2022-05-07 10:35:20|1085.29|1068.19|1085.81|1068.71|1085.81|1068.71|1085.29|1068.19|12
1651919730000|2022-05-07 10:35:30|1085.92|1068.82|1085.97|1068.87|1086|1068.9|1085.92|1068.82|11
1651919740000|2022-05-07 10:35:40|1086|1068.9|1085.95|1068.85|1086|1068.9|1085.94|1068.84|6
1651919750000|2022-05-07 10:35:50|1085.94|1068.84|1085.94|1068.84|1085.94|1068.84|1085.94|1068.84|1
1651919760000|2022-05-07 10:36:00|1086.04|1068.94|1086.53|1069.43|1086.53|1069.43|1086.04|1068.94|12
1651919770000|2022-05-07 10:36:10|1086.68|1069.58|1087.77|1070.67|1087.77|1070.67|1086.68|1069.58|21
1651919780000|2022-05-07 10:36:20|1088.06|1070.96|1088.07|1070.97|1088.87|1071.77|1088.06|1070.96|31
1651919790000|2022-05-07 10:36:30|1088.05|1070.95|1088.46|1071.36|1088.46|1071.36|1087.88|1070.78|17
1651919800000|2022-05-07 10:36:40|1088.44|1071.34|1089.6|1072.5|1089.6|1072.5|1088.44|1071.34|13
1651919810000|2022-05-07 10:36:50|1089.55|1072.45|1089.06|1071.96|1089.58|1072.48|1089.03|1071.93|14
1651919820000|2022-05-07 10:37:00|1089.04|1071.94|1089.05|1071.95|1089.05|1071.95|1088.97|1071.87|11
1651919830000|2022-05-07 10:37:10|1089|1071.9|1088.32|1071.22|1089|1071.9|1088.26|1071.16|15
1651919840000|2022-05-07 10:37:20|1088.2|1071.1|1088.14|1071.04|1088.2|1071.1|1088.14|1071.04|6
1651919850000|2022-05-07 10:37:30|1088.06|1070.96|1087.23|1070.13|1088.06|1070.96|1087.23|1070.13|12
1651919860000|2022-05-07 10:37:40|1087.22|1070.12|1087.07|1069.97|1087.22|1070.12|1087.07|1069.97|10
1651919870000|2022-05-07 10:37:50|1087.08|1069.98|1086.16|1069.06|1087.08|1069.98|1086.14|1069.04|21
1651919880000|2022-05-07 10:38:00|1086.14|1069.04|1086.17|1069.07|1086.17|1069.07|1086.11|1069.01|7
1651919900000|2022-05-07 10:38:20|1086.14|1069.04|1086.87|1069.77|1086.87|1069.77|1086.14|1069.04|14
1651919910000|2022-05-07 10:38:30|1086.88|1069.78|1086.99|1069.89|1087|1069.9|1086.77|1069.67|22
1651919920000|2022-05-07 10:38:40|1086.98|1069.88|1087.87|1070.77|1087.88|1070.78|1086.96|1069.86|19
1651919930000|2022-05-07 10:38:50|1087.86|1070.76|1087.1|1070|1087.86|1070.76|1087.1|1070|17
1651919940000|2022-05-07 10:39:00|1087.16|1070.06|1087.04|1069.94|1087.16|1070.06|1087.04|1069.94|6
1651919950000|2022-05-07 10:39:10|1087.07|1069.97|1087.08|1069.98|1087.14|1070.04|1087.05|1069.95|15
1651919960000|2022-05-07 10:39:20|1087.2|1070.1|1087.18|1070.08|1087.23|1070.13|1087.18|1070.08|6
1651919970000|2022-05-07 10:39:30|1087.19|1070.09|1087.18|1070.08|1087.19|1070.09|1087.16|1070.06|7
1651919980000|2022-05-07 10:39:40|1087.17|1070.07|1087.19|1070.09|1087.19|1070.09|1087.17|1070.07|3
1651919990000|2022-05-07 10:39:50|1087.21|1070.11|1087.19|1070.09|1087.21|1070.11|1087.16|1070.06|6
1651920000000|2022-05-07 10:40:00|1087.2|1070.1|1087.22|1070.12|1087.23|1070.13|1087.18|1070.08|8
1651920010000|2022-05-07 10:40:10|1087.23|1070.13|1087.82|1070.72|1087.83|1070.73|1087.23|1070.13|12
1651920020000|2022-05-07 10:40:20|1087.9|1070.8|1087.81|1070.71|1087.9|1070.8|1087.78|1070.68|13
1651920030000|2022-05-07 10:40:30|1087.8|1070.7|1087.8|1070.7|1088.01|1070.91|1087.8|1070.7|10
1651920040000|2022-05-07 10:40:40|1087.77|1070.67|1087.89|1070.79|1087.94|1070.84|1087.77|1070.67|13
1651920060000|2022-05-07 10:41:00|1087.92|1070.82|1087.16|1070.06|1087.92|1070.82|1087.14|1070.04|17
1651920070000|2022-05-07 10:41:10|1087.17|1070.07|1087.17|1070.07|1087.22|1070.12|1087.16|1070.06|12
1651920080000|2022-05-07 10:41:20|1087.02|1069.92|1086.97|1069.87|1087.03|1069.93|1086.97|1069.87|7
1651920090000|2022-05-07 10:41:30|1086.99|1069.89|1086.83|1069.73|1086.99|1069.89|1086.83|1069.73|9
1651920100000|2022-05-07 10:41:40|1086.84|1069.74|1086.94|1069.84|1086.94|1069.84|1086.84|1069.74|8
1651920110000|2022-05-07 10:41:50|1086.92|1069.82|1086.98|1069.88|1086.98|1069.88|1086.92|1069.82|4
1651920120000|2022-05-07 10:42:00|1086.97|1069.87|1086.94|1069.84|1087.01|1069.91|1086.94|1069.84|6
1651920130000|2022-05-07 10:42:10|1086.95|1069.85|1086.98|1069.88|1087.01|1069.91|1086.72|1069.62|22
1651920140000|2022-05-07 10:42:20|1086.97|1069.87|1086.96|1069.86|1086.97|1069.87|1086.96|1069.86|2
1651920150000|2022-05-07 10:42:30|1086.99|1069.89|1087|1069.9|1087|1069.9|1086.98|1069.88|6
1651920170000|2022-05-07 10:42:50|1086.9|1069.8|1086.9|1069.8|1086.9|1069.8|1086.9|1069.8|1
1651920190000|2022-05-07 10:43:10|1086.84|1069.74|1086.84|1069.74|1086.84|1069.74|1086.84|1069.74|1
1651920210000|2022-05-07 10:43:30|1086.85|1069.75|1086.87|1069.77|1086.92|1069.82|1086.85|1069.75|5
1651920230000|2022-05-07 10:43:50|1086.94|1069.84|1086.94|1069.84|1086.94|1069.84|1086.94|1069.84|1
1651920240000|2022-05-07 10:44:00|1086.93|1069.83|1086.84|1069.74|1086.93|1069.83|1086.84|1069.74|4
1651920250000|2022-05-07 10:44:10|1086.85|1069.75|1086.14|1069.04|1086.85|1069.75|1086.14|1069.04|20
1651920260000|2022-05-07 10:44:20|1086.15|1069.05|1086.22|1069.12|1086.28|1069.18|1086.15|1069.05|7
1651920270000|2022-05-07 10:44:30|1086.28|1069.18|1086.22|1069.12|1086.28|1069.18|1086.22|1069.12|4
1651920280000|2022-05-07 10:44:40|1086.14|1069.04|1085.99|1068.89|1086.14|1069.04|1085.99|1068.89|11
1651920290000|2022-05-07 10:44:50|1085.98|1068.88|1086.08|1068.98|1086.09|1068.99|1085.97|1068.87|14
1651920300000|2022-05-07 10:45:00|1086.06|1068.96|1085.92|1068.82|1086.08|1068.98|1085.88|1068.78|12
1651920310000|2022-05-07 10:45:10|1085.98|1068.88|1085.22|1068.12|1085.99|1068.89|1085.2|1068.1|18
1651920320000|2022-05-07 10:45:20|1085.21|1068.11|1084.92|1067.82|1085.21|1068.11|1084.22|1067.12|23
1651920330000|2022-05-07 10:45:30|1084.98|1067.88|1084.91|1067.81|1085.02|1067.92|1084.71|1067.61|12
1651920340000|2022-05-07 10:45:40|1084.92|1067.82|1084.92|1067.82|1084.92|1067.82|1084.67|1067.57|21
1651920350000|2022-05-07 10:45:50|1084.89|1067.79|1085.82|1068.72|1085.86|1068.76|1084.89|1067.79|19
1651920360000|2022-05-07 10:46:00|1085.9|1068.8|1085.9|1068.8|1085.93|1068.83|1085.87|1068.77|11
1651920370000|2022-05-07 10:46:10|1085.86|1068.76|1085.95|1068.85|1085.97|1068.87|1085.86|1068.76|12
1651920380000|2022-05-07 10:46:20|1086.05|1068.95|1086.08|1068.98|1086.08|1068.98|1086.05|1068.95|2
1651920390000|2022-05-07 10:46:30|1086.06|1068.96|1086.03|1068.93|1086.06|1068.96|1086|1068.9|3
1651920400000|2022-05-07 10:46:40|1086.02|1068.92|1085.27|1068.17|1086.02|1068.92|1085.27|1068.17|11
1651920410000|2022-05-07 10:46:50|1085.13|1068.03|1085.13|1068.03|1085.13|1068.03|1085.13|1068.03|1
1651920420000|2022-05-07 10:47:00|1085.09|1067.99|1085.15|1068.05|1085.17|1068.07|1085.09|1067.99|5
1651920430000|2022-05-07 10:47:10|1085.17|1068.07|1085.83|1068.73|1085.84|1068.74|1085.17|1068.07|17
1651920440000|2022-05-07 10:47:20|1085.82|1068.72|1085.96|1068.86|1085.97|1068.87|1085.82|1068.72|4
1651920450000|2022-05-07 10:47:30|1085.89|1068.79|1085.89|1068.79|1085.89|1068.79|1085.89|1068.79|1
1651920460000|2022-05-07 10:47:40|1085.9|1068.8|1085.89|1068.79|1085.9|1068.8|1085.89|1068.79|2
1651920470000|2022-05-07 10:47:50|1085.87|1068.77|1085.75|1068.65|1085.88|1068.78|1085.74|1068.64|8
1651920480000|2022-05-07 10:48:00|1085.74|1068.64|1085.82|1068.72|1085.9|1068.8|1085.72|1068.62|11
1651920490000|2022-05-07 10:48:10|1085.88|1068.78|1085.91|1068.81|1085.92|1068.82|1085.88|1068.78|3
1651920500000|2022-05-07 10:48:20|1085.92|1068.82|1085.89|1068.79|1085.94|1068.84|1085.82|1068.72|7
1651920510000|2022-05-07 10:48:30|1085.95|1068.85|1086.05|1068.95|1086.05|1068.95|1085.93|1068.83|6
1651920520000|2022-05-07 10:48:40|1086.06|1068.96|1086.03|1068.93|1086.07|1068.97|1086.03|1068.93|6
1651920530000|2022-05-07 10:48:50|1086.02|1068.92|1086.07|1068.97|1086.07|1068.97|1086.02|1068.92|5
1651920540000|2022-05-07 10:49:00|1086.08|1068.98|1085.84|1068.74|1086.08|1068.98|1085.84|1068.74|10
1651920550000|2022-05-07 10:49:10|1085.78|1068.68|1085.66|1068.56|1085.78|1068.68|1085.65|1068.55|11
1651920560000|2022-05-07 10:49:20|1085.64|1068.54|1085.79|1068.69|1085.79|1068.69|1085.64|1068.54|10
1651920570000|2022-05-07 10:49:30|1085.78|1068.68|1085.77|1068.67|1085.78|1068.68|1085.77|1068.67|2
1651920600000|2022-05-07 10:50:00|1085.72|1068.62|1085.72|1068.62|1085.72|1068.62|1085.72|1068.62|1
1651920610000|2022-05-07 10:50:10|1085.77|1068.67|1085.77|1068.67|1085.79|1068.69|1085.73|1068.63|7
1651920620000|2022-05-07 10:50:20|1085.76|1068.66|1085.76|1068.66|1085.76|1068.66|1085.76|1068.66|1
1651920640000|2022-05-07 10:50:40|1085.77|1068.67|1085.86|1068.76|1085.86|1068.76|1085.77|1068.67|3
1651920650000|2022-05-07 10:50:50|1085.84|1068.74|1085.91|1068.81|1085.94|1068.84|1085.84|1068.74|4
1651920660000|2022-05-07 10:51:00|1085.99|1068.89|1085.78|1068.68|1085.99|1068.89|1085.78|1068.68|8
1651920670000|2022-05-07 10:51:10|1085.86|1068.76|1085.76|1068.66|1085.86|1068.76|1085.76|1068.66|7
1651920680000|2022-05-07 10:51:20|1085.75|1068.65|1085.01|1067.91|1085.75|1068.65|1084.98|1067.88|17
1651920690000|2022-05-07 10:51:30|1084.99|1067.89|1084.99|1067.89|1085|1067.9|1084.99|1067.89|5
1651920700000|2022-05-07 10:51:40|1084.98|1067.88|1084.99|1067.89|1084.99|1067.89|1084.98|1067.88|2
1651920710000|2022-05-07 10:51:50|1085.04|1067.94|1084.54|1067.44|1085.06|1067.96|1084.47|1067.37|16
1651920720000|2022-05-07 10:52:00|1084.53|1067.43|1084.12|1067.02|1084.55|1067.45|1084.12|1067.02|12
1651920730000|2022-05-07 10:52:10|1084.13|1067.03|1084.15|1067.05|1084.15|1067.05|1084.12|1067.02|4
1651920740000|2022-05-07 10:52:20|1084.16|1067.06|1084.17|1067.07|1084.17|1067.07|1084.16|1067.06|6
1651920750000|2022-05-07 10:52:30|1084.16|1067.06|1084.15|1067.05|1084.19|1067.09|1084.15|1067.05|6
1651920760000|2022-05-07 10:52:40|1084.13|1067.03|1084.11|1067.01|1084.13|1067.03|1084.06|1066.96|8
1651920770000|2022-05-07 10:52:50|1084.13|1067.03|1084.12|1067.02|1084.16|1067.06|1084.12|1067.02|4
1651920780000|2022-05-07 10:53:00|1084.13|1067.03|1084.04|1066.94|1084.13|1067.03|1084.03|1066.93|5
1651920790000|2022-05-07 10:53:10|1084.09|1066.99|1083.53|1066.43|1084.09|1066.99|1083.35|1066.25|8
1651920800000|2022-05-07 10:53:20|1083.4|1066.3|1083.09|1065.99|1083.4|1066.3|1083.08|1065.98|8
1651920810000|2022-05-07 10:53:30|1083.08|1065.98|1083.13|1066.03|1083.15|1066.05|1082.97|1065.87|15
1651920820000|2022-05-07 10:53:40|1083.1|1066|1083.08|1065.98|1083.1|1066|1083.08|1065.98|2
1651920830000|2022-05-07 10:53:50|1083.09|1065.99|1083.07|1065.97|1083.09|1065.99|1083.06|1065.96|5
1651920840000|2022-05-07 10:54:00|1083.06|1065.96|1083.05|1065.95|1083.06|1065.96|1083.05|1065.95|2
1651920850000|2022-05-07 10:54:10|1083.06|1065.96|1083.06|1065.96|1083.06|1065.96|1083.05|1065.95|3
1651920860000|2022-05-07 10:54:20|1083.05|1065.95|1083.06|1065.96|1083.06|1065.96|1083.05|1065.95|2
1651920870000|2022-05-07 10:54:30|1083.05|1065.95|1083.04|1065.94|1083.05|1065.95|1082.98|1065.88|6
1651920880000|2022-05-07 10:54:40|1082.99|1065.89|1082.99|1065.89|1082.99|1065.89|1082.94|1065.84|5
1651920890000|2022-05-07 10:54:50|1082.98|1065.88|1083.01|1065.91|1083.01|1065.91|1082.98|1065.88|3
1651920900000|2022-05-07 10:55:00|1082.93|1065.83|1082.9|1065.8|1082.93|1065.83|1082.9|1065.8|2
1651920910000|2022-05-07 10:55:10|1082.91|1065.81|1082.91|1065.81|1082.91|1065.81|1082.91|1065.81|1
1651920930000|2022-05-07 10:55:30|1082.89|1065.79|1082.93|1065.83|1082.93|1065.83|1082.89|1065.79|2
1651920950000|2022-05-07 10:55:50|1082.91|1065.81|1082.92|1065.82|1082.92|1065.82|1082.91|1065.81|2
1651920960000|2022-05-07 10:56:00|1082.91|1065.81|1082.79|1065.69|1082.91|1065.81|1082.79|1065.69|9
1651920970000|2022-05-07 10:56:10|1082.78|1065.68|1082.66|1065.56|1082.78|1065.68|1082.66|1065.56|7
1651920980000|2022-05-07 10:56:20|1082.68|1065.58|1082.58|1065.48|1082.71|1065.61|1082.58|1065.48|6
1651920990000|2022-05-07 10:56:30|1082.6|1065.5|1082.76|1065.66|1082.76|1065.66|1082.6|1065.5|11
1651921000000|2022-05-07 10:56:40|1082.8|1065.7|1082.86|1065.76|1082.86|1065.76|1082.8|1065.7|9
1651921010000|2022-05-07 10:56:50|1082.84|1065.74|1082.95|1065.85|1083|1065.9|1082.84|1065.74|10
1651921020000|2022-05-07 10:57:00|1083.2|1066.1|1083.2|1066.1|1083.2|1066.1|1083.2|1066.1|1
1651921030000|2022-05-07 10:57:10|1083.26|1066.16|1083.2|1066.1|1083.26|1066.16|1083.2|1066.1|4
1651921040000|2022-05-07 10:57:20|1083.19|1066.09|1083.15|1066.05|1083.22|1066.12|1083.14|1066.04|22
1651921050000|2022-05-07 10:57:30|1083.19|1066.09|1083.15|1066.05|1083.19|1066.09|1083.15|1066.05|3
1651921070000|2022-05-07 10:57:50|1083.14|1066.04|1083.14|1066.04|1083.14|1066.04|1083.14|1066.04|1
1651921080000|2022-05-07 10:58:00|1083.13|1066.03|1083.14|1066.04|1083.14|1066.04|1083.13|1066.03|2
1651921100000|2022-05-07 10:58:20|1083.15|1066.05|1083.15|1066.05|1083.15|1066.05|1083.15|1066.05|1
1651921130000|2022-05-07 10:58:50|1083.16|1066.06|1084.05|1066.95|1084.06|1066.96|1083.16|1066.06|14
1651921140000|2022-05-07 10:59:00|1084.04|1066.94|1084.92|1067.82|1084.92|1067.82|1084.04|1066.94|14
1651921150000|2022-05-07 10:59:10|1084.91|1067.81|1085.05|1067.95|1085.65|1068.55|1084.91|1067.81|27
1651921160000|2022-05-07 10:59:20|1085.07|1067.97|1085.07|1067.97|1085.07|1067.97|1085.06|1067.96|3
1651921180000|2022-05-07 10:59:40|1085.05|1067.95|1085.05|1067.95|1085.05|1067.95|1085.04|1067.94|5
1651921190000|2022-05-07 10:59:50|1085.04|1067.94|1085.03|1067.93|1085.04|1067.94|1085.03|1067.93|2
1651921200000|2022-05-07 11:00:00|1085.04|1067.94|1085.64|1068.54|1085.66|1068.56|1085.04|1067.94|18
1651921210000|2022-05-07 11:00:10|1085.7|1068.6|1086.39|1069.29|1086.43|1069.33|1085.67|1068.57|19
1651921220000|2022-05-07 11:00:20|1086.38|1069.28|1085.95|1068.85|1086.38|1069.28|1085.95|1068.85|7
1651921230000|2022-05-07 11:00:30|1085.92|1068.82|1085.81|1068.71|1085.92|1068.82|1085.79|1068.69|12
1651921240000|2022-05-07 11:00:40|1085.82|1068.72|1085.81|1068.71|1085.82|1068.72|1085.81|1068.71|2
1651921250000|2022-05-07 11:00:50|1085.82|1068.72|1085.81|1068.71|1085.82|1068.72|1085.81|1068.71|2
1651921260000|2022-05-07 11:01:00|1085.84|1068.74|1085.82|1068.72|1085.84|1068.74|1085.82|1068.72|3
1651921270000|2022-05-07 11:01:10|1085.83|1068.73|1085.87|1068.77|1085.88|1068.78|1085.83|1068.73|3
1651921280000|2022-05-07 11:01:20|1085.91|1068.81|1085.91|1068.81|1085.91|1068.81|1085.91|1068.81|1
1651921290000|2022-05-07 11:01:30|1085.9|1068.8|1085.11|1068.01|1085.9|1068.8|1085.1|1068|12
1651921300000|2022-05-07 11:01:40|1085.1|1068|1084.97|1067.87|1085.1|1068|1084.97|1067.87|5
1651921310000|2022-05-07 11:01:50|1084.99|1067.89|1085.49|1068.39|1085.52|1068.42|1084.99|1067.89|9
1651921320000|2022-05-07 11:02:00|1085.58|1068.48|1086.49|1069.39|1086.56|1069.46|1085.57|1068.47|19
1651921330000|2022-05-07 11:02:10|1086.48|1069.38|1086.58|1069.48|1086.61|1069.51|1086.46|1069.36|12
1651921340000|2022-05-07 11:02:20|1086.59|1069.49|1086.59|1069.49|1086.59|1069.49|1086.59|1069.49|1
1651921350000|2022-05-07 11:02:30|1086.77|1069.67|1086.63|1069.53|1086.77|1069.67|1086.63|1069.53|3
1651921360000|2022-05-07 11:02:40|1086.61|1069.51|1086.93|1069.83|1086.95|1069.85|1086.61|1069.51|6
1651921370000|2022-05-07 11:02:50|1086.84|1069.74|1086.82|1069.72|1086.84|1069.74|1086.82|1069.72|2
1651921380000|2022-05-07 11:03:00|1086.84|1069.74|1086.88|1069.78|1086.97|1069.87|1086.84|1069.74|9
1651921390000|2022-05-07 11:03:10|1086.89|1069.79|1086.97|1069.87|1086.97|1069.87|1086.89|1069.79|5
1651921400000|2022-05-07 11:03:20|1086.98|1069.88|1087.01|1069.91|1087.01|1069.91|1086.98|1069.88|3
1651921410000|2022-05-07 11:03:30|1087.07|1069.97|1087.04|1069.94|1087.08|1069.98|1087.01|1069.91|12
1651921420000|2022-05-07 11:03:40|1087.08|1069.98|1087.08|1069.98|1087.08|1069.98|1087.06|1069.96|3
1651921430000|2022-05-07 11:03:50|1087.06|1069.96|1086.93|1069.83|1087.07|1069.97|1086.93|1069.83|6
1651921440000|2022-05-07 11:04:00|1086.88|1069.78|1086.88|1069.78|1086.88|1069.78|1086.88|1069.78|1
1651921460000|2022-05-07 11:04:20|1086.85|1069.75|1086.85|1069.75|1086.85|1069.75|1086.85|1069.75|1
1651921480000|2022-05-07 11:04:40|1086.89|1069.79|1086.93|1069.83|1086.93|1069.83|1086.85|1069.75|4
1651921490000|2022-05-07 11:04:50|1086.98|1069.88|1086.98|1069.88|1086.98|1069.88|1086.98|1069.88|1
1651921500000|2022-05-07 11:05:00|1086.94|1069.84|1086.87|1069.77|1086.94|1069.84|1086.87|1069.77|5
1651921510000|2022-05-07 11:05:10|1086.88|1069.78|1086.89|1069.79|1086.89|1069.79|1086.81|1069.71|4
1651921520000|2022-05-07 11:05:20|1086.88|1069.78|1086.9|1069.8|1086.9|1069.8|1086.85|1069.75|4
1651921530000|2022-05-07 11:05:30|1086.94|1069.84|1087.11|1070.01|1087.11|1070.01|1086.89|1069.79|4
1651921540000|2022-05-07 11:05:40|1087.07|1069.97|1087.11|1070.01|1087.11|1070.01|1087.07|1069.97|3
1651921550000|2022-05-07 11:05:50|1087.08|1069.98|1087.08|1069.98|1087.08|1069.98|1087.08|1069.98|1
1651921560000|2022-05-07 11:06:00|1087.11|1070.01|1087.11|1070.01|1087.11|1070.01|1087.11|1070.01|1
1651921580000|2022-05-07 11:06:20|1087.09|1069.99|1087.04|1069.94|1087.09|1069.99|1086.92|1069.82|5
1651921590000|2022-05-07 11:06:30|1087.01|1069.91|1086.91|1069.81|1087.03|1069.93|1086.91|1069.81|5
1651921600000|2022-05-07 11:06:40|1086.9|1069.8|1086.9|1069.8|1087.03|1069.93|1086.9|1069.8|3
1651921610000|2022-05-07 11:06:50|1086.88|1069.78|1086.29|1069.19|1086.88|1069.78|1086.14|1069.04|15
1651921620000|2022-05-07 11:07:00|1086.3|1069.2|1085.96|1068.86|1086.3|1069.2|1085.88|1068.78|17
1651921630000|2022-05-07 11:07:10|1085.95|1068.85|1086.15|1069.05|1086.15|1069.05|1085.94|1068.84|7
1651921640000|2022-05-07 11:07:20|1086.12|1069.02|1086.9|1069.8|1086.91|1069.81|1086.12|1069.02|12
1651921650000|2022-05-07 11:07:30|1086.88|1069.78|1086.75|1069.65|1086.88|1069.78|1086.75|1069.65|3
1651921660000|2022-05-07 11:07:40|1086.63|1069.53|1086.58|1069.48|1086.64|1069.54|1086.55|1069.45|8
1651921670000|2022-05-07 11:07:50|1086.55|1069.45|1086.33|1069.23|1086.55|1069.45|1086.27|1069.17|9
1651921680000|2022-05-07 11:08:00|1086.34|1069.24|1085.95|1068.85|1086.34|1069.24|1085.95|1068.85|7
1651921690000|2022-05-07 11:08:10|1085.97|1068.87|1085.96|1068.86|1085.97|1068.87|1085.95|1068.85|3
1651921700000|2022-05-07 11:08:20|1085.95|1068.85|1085.96|1068.86|1085.98|1068.88|1085.95|1068.85|4
1651921710000|2022-05-07 11:08:30|1086|1068.9|1086|1068.9|1086|1068.9|1086|1068.9|1
1651921720000|2022-05-07 11:08:40|1085.99|1068.89|1085.96|1068.86|1085.99|1068.89|1085.96|1068.86|2
1651921730000|2022-05-07 11:08:50|1085.95|1068.85|1085.86|1068.76|1085.95|1068.85|1085.86|1068.76|3
1651921750000|2022-05-07 11:09:10|1085.89|1068.79|1085.9|1068.8|1085.9|1068.8|1085.89|1068.79|4
1651921760000|2022-05-07 11:09:20|1085.89|1068.79|1085.35|1068.25|1085.89|1068.79|1085.35|1068.25|10
1651921770000|2022-05-07 11:09:30|1085.37|1068.27|1085.15|1068.05|1085.38|1068.28|1085.14|1068.04|13
1651921780000|2022-05-07 11:09:40|1085.16|1068.06|1085.22|1068.12|1085.22|1068.12|1085.16|1068.06|4
1651921790000|2022-05-07 11:09:50|1085.02|1067.92|1085.02|1067.92|1085.02|1067.92|1085.02|1067.92|1
1651921800000|2022-05-07 11:10:00|1084.79|1067.69|1084.78|1067.68|1084.79|1067.69|1084.78|1067.68|2
1651921810000|2022-05-07 11:10:10|1084.76|1067.66|1084.42|1067.32|1084.76|1067.66|1084.11|1067.01|14
1651921820000|2022-05-07 11:10:20|1084.55|1067.45|1084.98|1067.88|1085.06|1067.96|1084.55|1067.45|16
1651921830000|2022-05-07 11:10:30|1084.97|1067.87|1085.25|1068.15|1085.34|1068.24|1084.95|1067.85|12
1651921840000|2022-05-07 11:10:40|1085.21|1068.11|1085.61|1068.51|1085.62|1068.52|1085.21|1068.11|6
1651921850000|2022-05-07 11:10:50|1085.79|1068.69|1085.79|1068.69|1085.79|1068.69|1085.79|1068.69|1
1651921860000|2022-05-07 11:11:00|1085.77|1068.67|1086.01|1068.91|1086.03|1068.93|1085.76|1068.66|7
1651921870000|2022-05-07 11:11:10|1085.97|1068.87|1086.43|1069.33|1086.45|1069.35|1085.95|1068.85|13
1651921890000|2022-05-07 11:11:30|1086.45|1069.35|1086.74|1069.64|1086.89|1069.79|1086.45|1069.35|4
1651921910000|2022-05-07 11:11:50|1086.82|1069.72|1086.88|1069.78|1086.89|1069.79|1086.82|1069.72|3
1651921920000|2022-05-07 11:12:00|1086.89|1069.79|1087.19|1070.09|1087.19|1070.09|1086.87|1069.77|9
1651921930000|2022-05-07 11:12:10|1087.2|1070.1|1087.77|1070.67|1087.78|1070.68|1087.17|1070.07|12
1651921940000|2022-05-07 11:12:20|1087.87|1070.77|1087.8|1070.7|1087.87|1070.77|1087.8|1070.7|4
1651921950000|2022-05-07 11:12:30|1087.82|1070.72|1087.82|1070.72|1087.82|1070.72|1087.82|1070.72|1
1651921960000|2022-05-07 11:12:40|1087.81|1070.71|1087.81|1070.71|1087.81|1070.71|1087.81|1070.71|1
1651921970000|2022-05-07 11:12:50|1087.72|1070.62|1087.59|1070.49|1087.72|1070.62|1087.58|1070.48|6
1651921980000|2022-05-07 11:13:00|1087.61|1070.51|1087.59|1070.49|1087.61|1070.51|1087.59|1070.49|2
1651921990000|2022-05-07 11:13:10|1087.56|1070.46|1087.19|1070.09|1087.56|1070.46|1086.96|1069.86|10
1651922010000|2022-05-07 11:13:30|1087.25|1070.15|1087.82|1070.72|1087.82|1070.72|1087.25|1070.15|13
1651922020000|2022-05-07 11:13:40|1087.81|1070.71|1087.81|1070.71|1087.82|1070.72|1087.81|1070.71|3
1651922030000|2022-05-07 11:13:50|1087.82|1070.72|1087.98|1070.88|1088.06|1070.96|1087.82|1070.72|6
1651922040000|2022-05-07 11:14:00|1088.02|1070.92|1087.95|1070.85|1088.12|1071.02|1087.95|1070.85|9
1651922050000|2022-05-07 11:14:10|1088|1070.9|1087.96|1070.86|1088|1070.9|1087.94|1070.84|6
1651922060000|2022-05-07 11:14:20|1087.95|1070.85|1087.83|1070.73|1087.95|1070.85|1087.83|1070.73|10
1651922070000|2022-05-07 11:14:30|1087.9|1070.8|1087.9|1070.8|1087.96|1070.86|1087.9|1070.8|8
1651922080000|2022-05-07 11:14:40|1087.86|1070.76|1087.86|1070.76|1087.86|1070.76|1087.86|1070.76|1
1651922090000|2022-05-07 11:14:50|1087.93|1070.83|1087.9|1070.8|1087.93|1070.83|1087.9|1070.8|2
1651922100000|2022-05-07 11:15:00|1087.92|1070.82|1087.68|1070.58|1087.92|1070.82|1087.68|1070.58|7
1651922110000|2022-05-07 11:15:10|1087.69|1070.59|1087.99|1070.89|1087.99|1070.89|1087.67|1070.57|17
1651922120000|2022-05-07 11:15:20|1088.1|1071|1088.53|1071.43|1088.59|1071.49|1088.1|1071|7
1651922130000|2022-05-07 11:15:30|1088.67|1071.57|1088.65|1071.55|1088.67|1071.57|1088.65|1071.55|2
1651922140000|2022-05-07 11:15:40|1088.62|1071.52|1088.74|1071.64|1088.74|1071.64|1088.61|1071.51|6
1651922150000|2022-05-07 11:15:50|1088.78|1071.68|1088.81|1071.71|1088.81|1071.71|1088.78|1071.68|2
1651922160000|2022-05-07 11:16:00|1088.8|1071.7|1088.81|1071.71|1088.84|1071.74|1088.8|1071.7|4
1651922170000|2022-05-07 11:16:10|1088.82|1071.72|1089.32|1072.22|1089.32|1072.22|1088.82|1071.72|8
1651922180000|2022-05-07 11:16:20|1089.36|1072.26|1089.43|1072.33|1089.46|1072.36|1089.36|1072.26|6
1651922190000|2022-05-07 11:16:30|1089.44|1072.34|1089.45|1072.35|1089.45|1072.35|1089.4|1072.3|6
1651922200000|2022-05-07 11:16:40|1089.47|1072.37|1089.85|1072.75|1089.89|1072.79|1089.44|1072.34|8
1651922210000|2022-05-07 11:16:50|1089.84|1072.74|1089.45|1072.35|1089.85|1072.75|1089.44|1072.34|14
1651922220000|2022-05-07 11:17:00|1089.67|1072.57|1089.68|1072.58|1089.68|1072.58|1089.64|1072.54|4
1651922230000|2022-05-07 11:17:10|1089.75|1072.65|1089.76|1072.66|1089.76|1072.66|1089.75|1072.65|2
1651922240000|2022-05-07 11:17:20|1089.7|1072.6|1089.8|1072.7|1089.8|1072.7|1089.7|1072.6|7
1651922250000|2022-05-07 11:17:30|1089.78|1072.68|1089.82|1072.72|1089.83|1072.73|1089.78|1072.68|7
1651922260000|2022-05-07 11:17:40|1089.83|1072.73|1090.31|1073.21|1090.36|1073.26|1089.81|1072.71|13
1651922270000|2022-05-07 11:17:50|1090.29|1073.19|1090.49|1073.39|1090.5|1073.4|1090.23|1073.13|6
1651922280000|2022-05-07 11:18:00|1090.62|1073.52|1090.62|1073.52|1090.62|1073.52|1090.62|1073.52|1
1651922290000|2022-05-07 11:18:10|1090.63|1073.53|1090.65|1073.55|1090.66|1073.56|1090.63|1073.53|7
1651922300000|2022-05-07 11:18:20|1090.81|1073.71|1090.97|1073.87|1090.97|1073.87|1090.81|1073.71|6
1651922310000|2022-05-07 11:18:30|1091.07|1073.97|1091.71|1074.61|1091.72|1074.62|1091.07|1073.97|24
1651922320000|2022-05-07 11:18:40|1091.7|1074.6|1091.69|1074.59|1091.75|1074.65|1091.69|1074.59|6
1651922330000|2022-05-07 11:18:50|1091.67|1074.57|1091.63|1074.53|1091.73|1074.63|1091.63|1074.53|5
1651922340000|2022-05-07 11:19:00|1091.65|1074.55|1091.63|1074.53|1091.66|1074.56|1091.57|1074.47|9
1651922350000|2022-05-07 11:19:10|1091.75|1074.65|1091.98|1074.88|1091.98|1074.88|1091.75|1074.65|5
1651922360000|2022-05-07 11:19:20|1091.99|1074.89|1092.54|1075.44|1092.54|1075.44|1091.99|1074.89|9
1651922370000|2022-05-07 11:19:30|1092.48|1075.38|1092.47|1075.37|1092.48|1075.38|1092.47|1075.37|2
1651922380000|2022-05-07 11:19:40|1092.45|1075.35|1092.47|1075.37|1092.47|1075.37|1092.45|1075.35|2
1651922390000|2022-05-07 11:19:50|1092.56|1075.46|1092.02|1074.92|1092.56|1075.46|1091.94|1074.84|13
1651922400000|2022-05-07 11:20:00|1092.01|1074.91|1092|1074.9|1092.01|1074.91|1091.98|1074.88|6
1651922410000|2022-05-07 11:20:10|1091.93|1074.83|1091.93|1074.83|1091.93|1074.83|1091.9|1074.8|3
1651922420000|2022-05-07 11:20:20|1091.92|1074.82|1091.75|1074.65|1091.92|1074.82|1091.65|1074.55|21
1651922430000|2022-05-07 11:20:30|1091.7|1074.6|1091.5|1074.4|1091.7|1074.6|1091.4|1074.3|17
1651922440000|2022-05-07 11:20:40|1091.47|1074.37|1091.44|1074.34|1091.56|1074.46|1091.4|1074.3|18
1651922450000|2022-05-07 11:20:50|1091.46|1074.36|1091.54|1074.44|1091.59|1074.49|1091.46|1074.36|13
1651922460000|2022-05-07 11:21:00|1091.69|1074.59|1091.73|1074.63|1091.8|1074.7|1091.69|1074.59|10
1651922470000|2022-05-07 11:21:10|1091.74|1074.64|1091.84|1074.74|1091.84|1074.74|1091.74|1074.64|3
1651922480000|2022-05-07 11:21:20|1091.85|1074.75|1091.89|1074.79|1091.89|1074.79|1091.84|1074.74|4
1651922490000|2022-05-07 11:21:30|1091.95|1074.85|1091.95|1074.85|1091.95|1074.85|1091.95|1074.85|1
1651922500000|2022-05-07 11:21:40|1091.89|1074.79|1091.86|1074.76|1091.89|1074.79|1091.86|1074.76|2
1651922510000|2022-05-07 11:21:50|1091.89|1074.79|1091.81|1074.71|1091.89|1074.79|1091.81|1074.71|2
1651922520000|2022-05-07 11:22:00|1091.84|1074.74|1091.82|1074.72|1091.85|1074.75|1091.82|1074.72|3
1651922530000|2022-05-07 11:22:10|1091.81|1074.71|1091.82|1074.72|1091.82|1074.72|1091.81|1074.71|2
1651922540000|2022-05-07 11:22:20|1091.81|1074.71|1091.77|1074.67|1091.81|1074.71|1091.77|1074.67|3
1651922550000|2022-05-07 11:22:30|1091.78|1074.68|1091.72|1074.62|1091.8|1074.7|1091.7|1074.6|8
1651922560000|2022-05-07 11:22:40|1091.73|1074.63|1091.28|1074.18|1091.73|1074.63|1091.28|1074.18|8
1651922570000|2022-05-07 11:22:50|1091.23|1074.13|1091.28|1074.18|1091.28|1074.18|1091.23|1074.13|3
1651922580000|2022-05-07 11:23:00|1091.29|1074.19|1090.82|1073.72|1091.7|1074.6|1090.82|1073.72|24
1651922590000|2022-05-07 11:23:10|1090.77|1073.67|1090.67|1073.57|1090.77|1073.67|1090.13|1073.03|18
1651922600000|2022-05-07 11:23:20|1090.68|1073.58|1090.77|1073.67|1090.97|1073.87|1090.68|1073.58|8
1651922610000|2022-05-07 11:23:30|1090.81|1073.71|1090.96|1073.86|1090.96|1073.86|1090.81|1073.71|3
1651922620000|2022-05-07 11:23:40|1090.98|1073.88|1090.95|1073.85|1090.98|1073.88|1090.95|1073.85|5
1651922630000|2022-05-07 11:23:50|1090.94|1073.84|1090.76|1073.66|1090.94|1073.84|1090.76|1073.66|18
1651922640000|2022-05-07 11:24:00|1090.73|1073.63|1090.75|1073.65|1090.79|1073.69|1090.66|1073.56|12
1651922650000|2022-05-07 11:24:10|1090.74|1073.64|1089.42|1072.32|1090.74|1073.64|1089.21|1072.11|28
1651922660000|2022-05-07 11:24:20|1089.43|1072.33|1089.25|1072.15|1089.43|1072.33|1089.06|1071.96|8
1651922670000|2022-05-07 11:24:30|1089.38|1072.28|1089.67|1072.57|1089.79|1072.69|1089.38|1072.28|18
1651922680000|2022-05-07 11:24:40|1089.62|1072.52|1089.65|1072.55|1089.65|1072.55|1089.61|1072.51|8
1651922690000|2022-05-07 11:24:50|1089.62|1072.52|1089.7|1072.6|1089.7|1072.6|1089.56|1072.46|18
1651922700000|2022-05-07 11:25:00|1089.69|1072.59|1089.71|1072.61|1089.71|1072.61|1089.67|1072.57|4
1651922710000|2022-05-07 11:25:10|1089.65|1072.55|1089.67|1072.57|1089.71|1072.61|1089.61|1072.51|9
1651922720000|2022-05-07 11:25:20|1089.69|1072.59|1089.67|1072.57|1089.69|1072.59|1089.67|1072.57|2
1651922730000|2022-05-07 11:25:30|1089.68|1072.58|1089.75|1072.65|1089.75|1072.65|1089.67|1072.57|8
1651922740000|2022-05-07 11:25:40|1089.77|1072.67|1089.78|1072.68|1089.79|1072.69|1089.77|1072.67|3
1651922750000|2022-05-07 11:25:50|1089.75|1072.65|1089.76|1072.66|1089.76|1072.66|1089.75|1072.65|2
1651922760000|2022-05-07 11:26:00|1089.75|1072.65|1089.76|1072.66|1089.76|1072.66|1089.75|1072.65|2
1651922770000|2022-05-07 11:26:10|1089.77|1072.67|1089.77|1072.67|1089.77|1072.67|1089.77|1072.67|1
1651922780000|2022-05-07 11:26:20|1089.78|1072.68|1089.79|1072.69|1089.79|1072.69|1089.78|1072.68|2
1651922790000|2022-05-07 11:26:30|1089.8|1072.7|1089.82|1072.72|1089.82|1072.72|1089.8|1072.7|4
1651922800000|2022-05-07 11:26:40|1089.86|1072.76|1089.87|1072.77|1089.87|1072.77|1089.86|1072.76|2
1651922810000|2022-05-07 11:26:50|1089.89|1072.79|1090.71|1073.61|1090.71|1073.61|1089.89|1072.79|18
1651922820000|2022-05-07 11:27:00|1090.57|1073.47|1089.86|1072.76|1090.57|1073.47|1089.86|1072.76|13
1651922830000|2022-05-07 11:27:10|1089.87|1072.77|1089.61|1072.51|1089.87|1072.77|1089.59|1072.49|10
1651922840000|2022-05-07 11:27:20|1089.59|1072.49|1089.6|1072.5|1089.7|1072.6|1089.59|1072.49|11
1651922850000|2022-05-07 11:27:30|1089.61|1072.51|1089.05|1071.95|1089.64|1072.54|1089.04|1071.94|13
1651922860000|2022-05-07 11:27:40|1089.02|1071.92|1088.89|1071.79|1089.04|1071.94|1088.85|1071.75|19
1651922870000|2022-05-07 11:27:50|1088.88|1071.78|1088.92|1071.82|1088.92|1071.82|1088.87|1071.77|3
1651922880000|2022-05-07 11:28:00|1088.96|1071.86|1089.03|1071.93|1089.03|1071.93|1088.96|1071.86|2
1651922890000|2022-05-07 11:28:10|1089.02|1071.92|1089.01|1071.91|1089.03|1071.93|1088.99|1071.89|5
1651922900000|2022-05-07 11:28:20|1089.02|1071.92|1089.02|1071.92|1089.02|1071.92|1089.02|1071.92|1
1651922910000|2022-05-07 11:28:30|1089.07|1071.97|1089.07|1071.97|1089.07|1071.97|1089.07|1071.97|1
1651922920000|2022-05-07 11:28:40|1089.08|1071.98|1089.08|1071.98|1089.08|1071.98|1089.07|1071.97|3
1651922940000|2022-05-07 11:29:00|1089.07|1071.97|1088.97|1071.87|1089.07|1071.97|1088.97|1071.87|5
1651922950000|2022-05-07 11:29:10|1088.96|1071.86|1088.82|1071.72|1088.96|1071.86|1088.82|1071.72|4
1651922960000|2022-05-07 11:29:20|1088.63|1071.53|1088.57|1071.47|1088.63|1071.53|1088.5|1071.4|6
1651922970000|2022-05-07 11:29:30|1088.56|1071.46|1088.56|1071.46|1088.56|1071.46|1088.55|1071.45|3
1651922990000|2022-05-07 11:29:50|1088.62|1071.52|1088.62|1071.52|1088.62|1071.52|1088.62|1071.52|1
1651923000000|2022-05-07 11:30:00|1088.58|1071.48|1088.1|1071|1088.58|1071.48|1088.1|1071|5
1651923010000|2022-05-07 11:30:10|1088.08|1070.98|1087.09|1069.99|1088.08|1070.98|1087.04|1069.94|22
1651923020000|2022-05-07 11:30:20|1087.11|1070.01|1087.12|1070.02|1087.13|1070.03|1087.11|1070.01|6
1651923030000|2022-05-07 11:30:30|1087.14|1070.04|1087.89|1070.79|1087.89|1070.79|1087.14|1070.04|20
1651923040000|2022-05-07 11:30:40|1087.91|1070.81|1088.7|1071.6|1088.71|1071.61|1087.9|1070.8|20
1651923050000|2022-05-07 11:30:50|1088.63|1071.53|1088.62|1071.52|1088.68|1071.58|1088.61|1071.51|5
1651923060000|2022-05-07 11:31:00|1088.61|1071.51|1088.42|1071.32|1088.61|1071.51|1088.4|1071.3|8
1651923070000|2022-05-07 11:31:10|1088.44|1071.34|1088.73|1071.63|1088.73|1071.63|1088.44|1071.34|9
1651923080000|2022-05-07 11:31:20|1088.75|1071.65|1088.74|1071.64|1088.78|1071.68|1088.71|1071.61|6
1651923090000|2022-05-07 11:31:30|1088.78|1071.68|1088.76|1071.66|1088.78|1071.68|1088.76|1071.66|2
1651923100000|2022-05-07 11:31:40|1088.78|1071.68|1088.78|1071.68|1088.78|1071.68|1088.76|1071.66|5
1651923110000|2022-05-07 11:31:50|1088.74|1071.64|1088.48|1071.38|1088.74|1071.64|1088.46|1071.36|11
1651923120000|2022-05-07 11:32:00|1088.46|1071.36|1088.1|1071|1088.46|1071.36|1088.1|1071|7
1651923130000|2022-05-07 11:32:10|1088.09|1070.99|1087.75|1070.65|1088.09|1070.99|1087.72|1070.62|13
1651923140000|2022-05-07 11:32:20|1087.74|1070.64|1087.52|1070.42|1087.74|1070.64|1087.52|1070.42|6
1651923160000|2022-05-07 11:32:40|1087.59|1070.49|1087.77|1070.67|1087.87|1070.77|1087.59|1070.49|14
1651923170000|2022-05-07 11:32:50|1087.79|1070.69|1088.25|1071.15|1088.26|1071.16|1087.78|1070.68|15
1651923180000|2022-05-07 11:33:00|1088.17|1071.07|1087.71|1070.61|1088.17|1071.07|1087.6|1070.5|20
1651923190000|2022-05-07 11:33:10|1087.69|1070.59|1087.1|1070|1087.69|1070.59|1087.09|1069.99|9
1651923200000|2022-05-07 11:33:20|1087.11|1070.01|1086.79|1069.69|1087.16|1070.06|1086.79|1069.69|20
1651923210000|2022-05-07 11:33:30|1086.78|1069.68|1086.2|1069.1|1086.78|1069.68|1086.16|1069.06|11
1651923220000|2022-05-07 11:33:40|1086.16|1069.06|1086.01|1068.91|1086.19|1069.09|1085.9|1068.8|8
1651923230000|2022-05-07 11:33:50|1086|1068.9|1085.95|1068.85|1086|1068.9|1085.95|1068.85|3
1651923240000|2022-05-07 11:34:00|1085.96|1068.86|1085.54|1068.44|1085.96|1068.86|1085.54|1068.44|21
1651923250000|2022-05-07 11:34:10|1085.53|1068.43|1085.55|1068.45|1085.56|1068.46|1085.53|1068.43|4
1651923260000|2022-05-07 11:34:20|1085.54|1068.44|1085.97|1068.87|1086.01|1068.91|1085.54|1068.44|13
1651923270000|2022-05-07 11:34:30|1085.93|1068.83|1085.79|1068.69|1085.93|1068.83|1085.73|1068.63|11
1651923280000|2022-05-07 11:34:40|1085.81|1068.71|1085.61|1068.51|1085.81|1068.71|1085.61|1068.51|12
1651923290000|2022-05-07 11:34:50|1085.59|1068.49|1085.61|1068.51|1085.62|1068.52|1085.59|1068.49|3
1651923300000|2022-05-07 11:35:00|1085.62|1068.52|1085.59|1068.49|1085.62|1068.52|1085.59|1068.49|3
1651923310000|2022-05-07 11:35:10|1085.62|1068.52|1085.58|1068.48|1085.62|1068.52|1085.58|1068.48|4
1651923320000|2022-05-07 11:35:20|1085.59|1068.49|1085.59|1068.49|1085.6|1068.5|1085.59|1068.49|3
1651923330000|2022-05-07 11:35:30|1085.6|1068.5|1085.6|1068.5|1085.6|1068.5|1085.6|1068.5|1
1651923350000|2022-05-07 11:35:50|1085.61|1068.51|1085.56|1068.46|1085.61|1068.51|1085.55|1068.45|4
1651923360000|2022-05-07 11:36:00|1085.53|1068.43|1085.03|1067.93|1085.53|1068.43|1085.03|1067.93|9
1651923370000|2022-05-07 11:36:10|1085.02|1067.92|1084.33|1067.23|1085.05|1067.95|1084.19|1067.09|20
1651923380000|2022-05-07 11:36:20|1084.35|1067.25|1084.1|1067|1084.37|1067.27|1084.05|1066.95|5
1651923390000|2022-05-07 11:36:30|1084.08|1066.98|1084.71|1067.61|1084.77|1067.67|1084.03|1066.93|20
1651923400000|2022-05-07 11:36:40|1084.79|1067.69|1084.71|1067.61|1084.79|1067.69|1084.71|1067.61|4
1651923410000|2022-05-07 11:36:50|1084.75|1067.65|1085|1067.9|1085|1067.9|1084.75|1067.65|5
1651923430000|2022-05-07 11:37:10|1084.98|1067.88|1084.87|1067.77|1084.98|1067.88|1084.87|1067.77|2
1651923440000|2022-05-07 11:37:20|1084.85|1067.75|1084.89|1067.79|1084.92|1067.82|1084.85|1067.75|4
1651923450000|2022-05-07 11:37:30|1084.91|1067.81|1085.11|1068.01|1085.11|1068.01|1084.91|1067.81|6
1651923470000|2022-05-07 11:37:50|1085.12|1068.02|1085.11|1068.01|1085.12|1068.02|1085.11|1068.01|2
1651923480000|2022-05-07 11:38:00|1085.03|1067.93|1085|1067.9|1085.03|1067.93|1084.94|1067.84|6
1651923490000|2022-05-07 11:38:10|1085.05|1067.95|1085.78|1068.68|1085.78|1068.68|1085.05|1067.95|13
1651923500000|2022-05-07 11:38:20|1085.58|1068.48|1085.77|1068.67|1085.77|1068.67|1085.57|1068.47|14
1651923510000|2022-05-07 11:38:30|1085.57|1068.47|1085.28|1068.18|1085.62|1068.52|1085.26|1068.16|11
1651923520000|2022-05-07 11:38:40|1085.15|1068.05|1085.21|1068.11|1085.22|1068.12|1085.14|1068.04|8
1651923540000|2022-05-07 11:39:00|1085.03|1067.93|1085.06|1067.96|1085.06|1067.96|1084.98|1067.88|7
1651923550000|2022-05-07 11:39:10|1085.07|1067.97|1085.27|1068.17|1085.27|1068.17|1085.07|1067.97|9
1651923560000|2022-05-07 11:39:20|1085.12|1068.02|1085.12|1068.02|1085.12|1068.02|1085.12|1068.02|1
1651923570000|2022-05-07 11:39:30|1085.11|1068.01|1085.08|1067.98|1085.13|1068.03|1085.08|1067.98|5
1651923580000|2022-05-07 11:39:40|1085.01|1067.91|1084.89|1067.79|1085.01|1067.91|1084.79|1067.69|14
1651923590000|2022-05-07 11:39:50|1084.88|1067.78|1084.37|1067.27|1084.89|1067.79|1084.27|1067.17|19
1651923600000|2022-05-07 11:40:00|1084.36|1067.26|1084.24|1067.14|1084.37|1067.27|1084.23|1067.13|9
1651923610000|2022-05-07 11:40:10|1084.2|1067.1|1084.11|1067.01|1084.2|1067.1|1084.09|1066.99|15
1651923620000|2022-05-07 11:40:20|1084.09|1066.99|1084.04|1066.94|1084.09|1066.99|1083.66|1066.56|16
1651923630000|2022-05-07 11:40:30|1083.89|1066.79|1083.08|1065.98|1083.91|1066.81|1083|1065.9|17
1651923640000|2022-05-07 11:40:40|1083.1|1066|1083.56|1066.46|1083.59|1066.49|1083.1|1066|11
1651923650000|2022-05-07 11:40:50|1083.48|1066.38|1083.62|1066.52|1083.62|1066.52|1083.48|1066.38|6
1651923660000|2022-05-07 11:41:00|1083.64|1066.54|1083.65|1066.55|1083.73|1066.63|1083.63|1066.53|9
1651923680000|2022-05-07 11:41:20|1083.64|1066.54|1085.18|1068.08|1085.18|1068.08|1083.64|1066.54|24
1651923690000|2022-05-07 11:41:30|1085.14|1068.04|1085.7|1068.6|1085.71|1068.61|1085.14|1068.04|23
1651923700000|2022-05-07 11:41:40|1085.69|1068.59|1086.71|1069.61|1086.71|1069.61|1085.69|1068.59|13
1651923710000|2022-05-07 11:41:50|1086.72|1069.62|1086.78|1069.68|1086.83|1069.73|1086.72|1069.62|10
1651923720000|2022-05-07 11:42:00|1087.05|1069.95|1088.21|1071.11|1088.21|1071.11|1087.05|1069.95|15
1651923730000|2022-05-07 11:42:10|1088.23|1071.13|1088.31|1071.21|1088.31|1071.21|1088.16|1071.06|12
1651923740000|2022-05-07 11:42:20|1088.6|1071.5|1088.6|1071.5|1088.6|1071.5|1088.6|1071.5|1
1651923750000|2022-05-07 11:42:30|1088.54|1071.44|1088.57|1071.47|1088.76|1071.66|1088.54|1071.44|13
1651923760000|2022-05-07 11:42:40|1088.58|1071.48|1088.13|1071.03|1088.58|1071.48|1088.12|1071.02|8
1651923770000|2022-05-07 11:42:50|1088.12|1071.02|1087.24|1070.14|1088.12|1071.02|1087.22|1070.12|19
1651923780000|2022-05-07 11:43:00|1087.33|1070.23|1087.07|1069.97|1087.41|1070.31|1087.07|1069.97|12
1651923790000|2022-05-07 11:43:10|1087.06|1069.96|1087.03|1069.93|1087.06|1069.96|1087.03|1069.93|5
1651923800000|2022-05-07 11:43:20|1087.04|1069.94|1087.03|1069.93|1087.04|1069.94|1087.03|1069.93|8
1651923810000|2022-05-07 11:43:30|1087.05|1069.95|1087.03|1069.93|1087.05|1069.95|1087.02|1069.92|5
1651923820000|2022-05-07 11:43:40|1087.02|1069.92|1086.97|1069.87|1087.04|1069.94|1086.94|1069.84|6
1651923830000|2022-05-07 11:43:50|1086.96|1069.86|1086.98|1069.88|1086.98|1069.88|1086.82|1069.72|9
1651923840000|2022-05-07 11:44:00|1086.95|1069.85|1086.78|1069.68|1087|1069.9|1086.74|1069.64|16
1651923850000|2022-05-07 11:44:10|1086.73|1069.63|1086.86|1069.76|1086.86|1069.76|1086.72|1069.62|8
1651923860000|2022-05-07 11:44:20|1086.85|1069.75|1087.76|1070.66|1087.76|1070.66|1086.85|1069.75|17
1651923870000|2022-05-07 11:44:30|1087.78|1070.68|1087.92|1070.82|1087.92|1070.82|1087.78|1070.68|9
1651923880000|2022-05-07 11:44:40|1087.91|1070.81|1088.05|1070.95|1088.05|1070.95|1087.9|1070.8|5
1651923890000|2022-05-07 11:44:50|1087.88|1070.78|1087.75|1070.65|1087.94|1070.84|1087.74|1070.64|12
1651923900000|2022-05-07 11:45:00|1087.76|1070.66|1088.02|1070.92|1088.02|1070.92|1087.75|1070.65|16
1651923910000|2022-05-07 11:45:10|1088.01|1070.91|1088.58|1071.48|1088.68|1071.58|1087.98|1070.88|18
1651923920000|2022-05-07 11:45:20|1088.49|1071.39|1088.07|1070.97|1088.54|1071.44|1088.07|1070.97|15
1651923930000|2022-05-07 11:45:30|1088.06|1070.96|1087.47|1070.37|1088.06|1070.96|1087.41|1070.31|13
1651923940000|2022-05-07 11:45:40|1087.41|1070.31|1087.14|1070.04|1087.45|1070.35|1087.14|1070.04|3
1651923950000|2022-05-07 11:45:50|1087.15|1070.05|1087.17|1070.07|1087.17|1070.07|1087.15|1070.05|3
1651923970000|2022-05-07 11:46:10|1087.19|1070.09|1087.21|1070.11|1087.21|1070.11|1087.19|1070.09|2
1651923980000|2022-05-07 11:46:20|1087.29|1070.19|1087.17|1070.07|1087.29|1070.19|1087.17|1070.07|8
1651923990000|2022-05-07 11:46:30|1087.18|1070.08|1087.17|1070.07|1087.18|1070.08|1087.17|1070.07|2
1651924000000|2022-05-07 11:46:40|1087.19|1070.09|1087.93|1070.83|1087.96|1070.86|1087.17|1070.07|16
1651924010000|2022-05-07 11:46:50|1087.92|1070.82|1087.95|1070.85|1087.97|1070.87|1087.89|1070.79|8
1651924020000|2022-05-07 11:47:00|1088.01|1070.91|1088.05|1070.95|1088.06|1070.96|1088.01|1070.91|4
1651924030000|2022-05-07 11:47:10|1088.02|1070.92|1088.02|1070.92|1088.02|1070.92|1088.02|1070.92|1
1651924050000|2022-05-07 11:47:30|1087.99|1070.89|1088.35|1071.25|1088.46|1071.36|1087.98|1070.88|15
1651924060000|2022-05-07 11:47:40|1088.37|1071.27|1088.34|1071.24|1088.5|1071.4|1088.32|1071.22|21
1651924070000|2022-05-07 11:47:50|1088.35|1071.25|1088.15|1071.05|1088.71|1071.61|1088.11|1071.01|15
1651924080000|2022-05-07 11:48:00|1088.03|1070.93|1088.03|1070.93|1088.03|1070.93|1088.03|1070.93|1
1651924090000|2022-05-07 11:48:10|1087.97|1070.87|1087.92|1070.82|1087.98|1070.88|1087.9|1070.8|11
1651924100000|2022-05-07 11:48:20|1087.82|1070.72|1087.76|1070.66|1087.85|1070.75|1087.76|1070.66|6
1651924110000|2022-05-07 11:48:30|1087.72|1070.62|1087.23|1070.13|1087.79|1070.69|1087.23|1070.13|15
1651924120000|2022-05-07 11:48:40|1087.24|1070.14|1087.16|1070.06|1087.29|1070.19|1087.16|1070.06|9
1651924130000|2022-05-07 11:48:50|1087.18|1070.08|1087.11|1070.01|1087.18|1070.08|1087.1|1070|5
1651924140000|2022-05-07 11:49:00|1087.13|1070.03|1087.11|1070.01|1087.14|1070.04|1087.11|1070.01|5
1651924150000|2022-05-07 11:49:10|1087.13|1070.03|1087.6|1070.5|1087.66|1070.56|1087.13|1070.03|14
1651924160000|2022-05-07 11:49:20|1087.4|1070.3|1087.49|1070.39|1087.49|1070.39|1087.37|1070.27|8
1651924190000|2022-05-07 11:49:50|1087.58|1070.48|1087.58|1070.48|1087.58|1070.48|1087.58|1070.48|1
1651924200000|2022-05-07 11:50:00|1087.6|1070.5|1087.53|1070.43|1087.6|1070.5|1087.53|1070.43|4
1651924210000|2022-05-07 11:50:10|1087.54|1070.44|1087.54|1070.44|1087.54|1070.44|1087.53|1070.43|5
1651924220000|2022-05-07 11:50:20|1087.53|1070.43|1087.5|1070.4|1087.53|1070.43|1087.5|1070.4|2
1651924240000|2022-05-07 11:50:40|1087.53|1070.43|1087.94|1070.84|1088.22|1071.12|1087.53|1070.43|20
1651924260000|2022-05-07 11:51:00|1087.98|1070.88|1088.05|1070.95|1088.06|1070.96|1087.95|1070.85|4
1651924270000|2022-05-07 11:51:10|1088.06|1070.96|1088.87|1071.77|1088.87|1071.77|1088.06|1070.96|19
1651924280000|2022-05-07 11:51:20|1088.85|1071.75|1088.84|1071.74|1088.85|1071.75|1088.84|1071.74|2
1651924310000|2022-05-07 11:51:50|1088.83|1071.73|1088.83|1071.73|1088.83|1071.73|1088.83|1071.73|1
1651924320000|2022-05-07 11:52:00|1088.99|1071.89|1088.97|1071.87|1088.99|1071.89|1088.94|1071.84|4
1651924330000|2022-05-07 11:52:10|1088.95|1071.85|1089.03|1071.93|1089.03|1071.93|1088.95|1071.85|4
1651924340000|2022-05-07 11:52:20|1089.04|1071.94|1089.04|1071.94|1089.04|1071.94|1089.04|1071.94|1
1651924350000|2022-05-07 11:52:30|1089.06|1071.96|1089.35|1072.25|1089.46|1072.36|1089.06|1071.96|19
1651924360000|2022-05-07 11:52:40|1089.32|1072.22|1089.33|1072.23|1089.33|1072.23|1089.32|1072.22|2
1651924370000|2022-05-07 11:52:50|1089.26|1072.16|1089.06|1071.96|1089.26|1072.16|1089.06|1071.96|2
1651924380000|2022-05-07 11:53:00|1089.04|1071.94|1089.04|1071.94|1089.05|1071.95|1089|1071.9|5
1651924390000|2022-05-07 11:53:10|1089.06|1071.96|1089.06|1071.96|1089.06|1071.96|1089.06|1071.96|1
1651924400000|2022-05-07 11:53:20|1089.05|1071.95|1088.49|1071.39|1089.05|1071.95|1088.45|1071.35|7
1651924410000|2022-05-07 11:53:30|1088.54|1071.44|1088.48|1071.38|1088.55|1071.45|1088.48|1071.38|4
1651924420000|2022-05-07 11:53:40|1088.52|1071.42|1088.52|1071.42|1088.52|1071.42|1088.52|1071.42|1
1651924430000|2022-05-07 11:53:50|1088.48|1071.38|1088.15|1071.05|1088.48|1071.38|1088.15|1071.05|3
1651924440000|2022-05-07 11:54:00|1088.16|1071.06|1088.13|1071.03|1088.16|1071.06|1088.13|1071.03|2
1651924490000|2022-05-07 11:54:50|1088.14|1071.04|1088.15|1071.05|1088.15|1071.05|1088.14|1071.04|2
1651924500000|2022-05-07 11:55:00|1088.12|1071.02|1088.12|1071.02|1088.12|1071.02|1088.12|1071.02|1
1651924510000|2022-05-07 11:55:10|1088.1|1071|1088.11|1071.01|1088.11|1071.01|1088.1|1071|2
1651924520000|2022-05-07 11:55:20|1088.1|1071|1087.26|1070.16|1088.12|1071.02|1087.25|1070.15|18
1651924530000|2022-05-07 11:55:30|1087.25|1070.15|1087.03|1069.93|1087.25|1070.15|1086.88|1069.78|26
1651924540000|2022-05-07 11:55:40|1087.04|1069.94|1087.02|1069.92|1087.04|1069.94|1086.97|1069.87|10
1651924550000|2022-05-07 11:55:50|1086.97|1069.87|1086.94|1069.84|1087.02|1069.92|1086.89|1069.79|8
1651924560000|2022-05-07 11:56:00|1086.93|1069.83|1087.03|1069.93|1087.09|1069.99|1086.93|1069.83|11
1651924570000|2022-05-07 11:56:10|1087.01|1069.91|1086.98|1069.88|1087.01|1069.91|1086.98|1069.88|3
1651924580000|2022-05-07 11:56:20|1086.97|1069.87|1086.97|1069.87|1086.97|1069.87|1086.97|1069.87|1
1651924590000|2022-05-07 11:56:30|1086.98|1069.88|1086.98|1069.88|1087.02|1069.92|1086.98|1069.88|4
1651924600000|2022-05-07 11:56:40|1086.96|1069.86|1086.08|1068.98|1086.96|1069.86|1086.08|1068.98|6
1651924610000|2022-05-07 11:56:50|1086.1|1069|1085.48|1068.38|1086.1|1069|1085.46|1068.36|11
1651924620000|2022-05-07 11:57:00|1085.49|1068.39|1085.54|1068.44|1085.62|1068.52|1085.48|1068.38|11
1651924630000|2022-05-07 11:57:10|1085.53|1068.43|1085.09|1067.99|1085.55|1068.45|1085.09|1067.99|10
1651924640000|2022-05-07 11:57:20|1085.08|1067.98|1085.19|1068.09|1085.19|1068.09|1085.08|1067.98|9
1651924650000|2022-05-07 11:57:30|1085.18|1068.08|1085.06|1067.96|1085.19|1068.09|1085.05|1067.95|5
1651924660000|2022-05-07 11:57:40|1085.08|1067.98|1085.98|1068.88|1086.01|1068.91|1085.08|1067.98|16
1651924670000|2022-05-07 11:57:50|1086.03|1068.93|1086.02|1068.92|1086.05|1068.95|1085.99|1068.89|7
1651924680000|2022-05-07 11:58:00|1086.03|1068.93|1086.01|1068.91|1086.03|1068.93|1086|1068.9|5
1651924690000|2022-05-07 11:58:10|1086.02|1068.92|1086|1068.9|1086.02|1068.92|1085.99|1068.89|3
1651924710000|2022-05-07 11:58:30|1085.99|1068.89|1085.35|1068.25|1085.99|1068.89|1085.35|1068.25|10
1651924720000|2022-05-07 11:58:40|1085.25|1068.15|1085.01|1067.91|1085.25|1068.15|1085|1067.9|6
1651924730000|2022-05-07 11:58:50|1085.04|1067.94|1084.99|1067.89|1085.15|1068.05|1084.99|1067.89|6
1651924740000|2022-05-07 11:59:00|1085.01|1067.91|1085.01|1067.91|1085.01|1067.91|1085.01|1067.91|1
1651924750000|2022-05-07 11:59:10|1084.99|1067.89|1085.7|1068.6|1085.7|1068.6|1084.99|1067.89|12
1651924760000|2022-05-07 11:59:20|1085.69|1068.59|1085.73|1068.63|1085.73|1068.63|1085.68|1068.58|8
1651924770000|2022-05-07 11:59:30|1085.76|1068.66|1085.75|1068.65|1085.77|1068.67|1085.75|1068.65|4
1651924780000|2022-05-07 11:59:40|1085.93|1068.83|1085.97|1068.87|1085.97|1068.87|1085.8|1068.7|16
1651924790000|2022-05-07 11:59:50|1085.96|1068.86|1085.97|1068.87|1085.97|1068.87|1085.96|1068.86|2
1651924800000|2022-05-07 12:00:00|1086.06|1068.96|1085.98|1068.88|1086.07|1068.97|1085.91|1068.81|7
1651924810000|2022-05-07 12:00:10|1085.99|1068.89|1086.37|1069.27|1086.37|1069.27|1085.99|1068.89|6
1651924820000|2022-05-07 12:00:20|1086.4|1069.3|1086.72|1069.62|1086.73|1069.63|1086.4|1069.3|17
1651924830000|2022-05-07 12:00:30|1086.71|1069.61|1086.15|1069.05|1086.88|1069.78|1086.15|1069.05|18
1651924840000|2022-05-07 12:00:40|1086.12|1069.02|1086.18|1069.08|1086.32|1069.22|1086.12|1069.02|11
1651924850000|2022-05-07 12:00:50|1086.15|1069.05|1085.98|1068.88|1086.15|1069.05|1085.95|1068.85|3
1651924860000|2022-05-07 12:01:00|1085.97|1068.87|1085.95|1068.85|1085.98|1068.88|1085.94|1068.84|7
1651924870000|2022-05-07 12:01:10|1085.92|1068.82|1086.24|1069.14|1086.24|1069.14|1085.92|1068.82|10
1651924880000|2022-05-07 12:01:20|1086.23|1069.13|1086.2|1069.1|1086.24|1069.14|1086.2|1069.1|4
1651924890000|2022-05-07 12:01:30|1086.29|1069.19|1086.08|1068.98|1086.29|1069.19|1086.08|1068.98|3
1651924900000|2022-05-07 12:01:40|1086.09|1068.99|1086.09|1068.99|1086.09|1068.99|1086.08|1068.98|3
1651924920000|2022-05-07 12:02:00|1086.08|1068.98|1086.95|1069.85|1086.95|1069.85|1086.08|1068.98|22
1651924930000|2022-05-07 12:02:10|1086.94|1069.84|1086.98|1069.88|1086.98|1069.88|1086.91|1069.81|7
1651924940000|2022-05-07 12:02:20|1086.97|1069.87|1086.97|1069.87|1087|1069.9|1086.92|1069.82|8
1651924950000|2022-05-07 12:02:30|1087.06|1069.96|1087.07|1069.97|1087.07|1069.97|1087.06|1069.96|2
1651924960000|2022-05-07 12:02:40|1086.99|1069.89|1086.42|1069.32|1086.99|1069.89|1086.42|1069.32|8
1651924970000|2022-05-07 12:02:50|1086.2|1069.1|1086.03|1068.93|1086.32|1069.22|1086.03|1068.93|16
1651924980000|2022-05-07 12:03:00|1086.02|1068.92|1085.88|1068.78|1086.02|1068.92|1085.76|1068.66|16
1651924990000|2022-05-07 12:03:10|1085.98|1068.88|1085.98|1068.88|1085.98|1068.88|1085.98|1068.88|1
1651925000000|2022-05-07 12:03:20|1086.02|1068.92|1086.74|1069.64|1086.74|1069.64|1086.02|1068.92|9
1651925010000|2022-05-07 12:03:30|1086.75|1069.65|1086.49|1069.39|1086.75|1069.65|1086.45|1069.35|13
1651925020000|2022-05-07 12:03:40|1086.48|1069.38|1086.47|1069.37|1086.55|1069.45|1086.45|1069.35|8
1651925030000|2022-05-07 12:03:50|1086.43|1069.33|1086.48|1069.38|1086.48|1069.38|1086.43|1069.33|3
1651925040000|2022-05-07 12:04:00|1086.45|1069.35|1086.64|1069.54|1086.64|1069.54|1086.45|1069.35|2
1651925060000|2022-05-07 12:04:20|1086.63|1069.53|1086.69|1069.59|1086.69|1069.59|1086.63|1069.53|4
1651925070000|2022-05-07 12:04:30|1086.67|1069.57|1086.06|1068.96|1086.67|1069.57|1086.05|1068.95|12
1651925080000|2022-05-07 12:04:40|1086.04|1068.94|1085.72|1068.62|1086.05|1068.95|1085.72|1068.62|10
1651925090000|2022-05-07 12:04:50|1085.75|1068.65|1085.41|1068.31|1085.75|1068.65|1085.41|1068.31|7
1651925100000|2022-05-07 12:05:00|1085.42|1068.32|1085.29|1068.19|1085.42|1068.32|1085.24|1068.14|5
1651925110000|2022-05-07 12:05:10|1084.84|1067.74|1083.41|1066.31|1084.84|1067.74|1083.4|1066.3|25
1651925120000|2022-05-07 12:05:20|1083.02|1065.92|1083.95|1066.85|1083.99|1066.89|1083.02|1065.92|20
1651925130000|2022-05-07 12:05:30|1083.94|1066.84|1083.96|1066.86|1083.99|1066.89|1083.89|1066.79|12
1651925140000|2022-05-07 12:05:40|1083.98|1066.88|1084.29|1067.19|1084.32|1067.22|1083.98|1066.88|4
1651925150000|2022-05-07 12:05:50|1084.31|1067.21|1084.87|1067.77|1084.87|1067.77|1084.29|1067.19|15
1651925160000|2022-05-07 12:06:00|1084.86|1067.76|1084.96|1067.86|1085|1067.9|1084.86|1067.76|8
1651925170000|2022-05-07 12:06:10|1085.02|1067.92|1084.95|1067.85|1085.03|1067.93|1084.95|1067.85|4
1651925180000|2022-05-07 12:06:20|1085|1067.9|1085.02|1067.92|1085.02|1067.92|1084.96|1067.86|5
1651925190000|2022-05-07 12:06:30|1085.03|1067.93|1085.03|1067.93|1085.03|1067.93|1085.03|1067.93|1
1651925200000|2022-05-07 12:06:40|1085.02|1067.92|1084.99|1067.89|1085.03|1067.93|1084.99|1067.89|3
1651925210000|2022-05-07 12:06:50|1085.02|1067.92|1085.11|1068.01|1085.12|1068.02|1085.02|1067.92|5
1651925220000|2022-05-07 12:07:00|1085.12|1068.02|1085.45|1068.35|1085.46|1068.36|1085.12|1068.02|7
1651925230000|2022-05-07 12:07:10|1085.46|1068.36|1085.5|1068.4|1085.52|1068.42|1085.46|1068.36|5
1651925240000|2022-05-07 12:07:20|1085.51|1068.41|1085.64|1068.54|1085.7|1068.6|1085.43|1068.33|22
1651925250000|2022-05-07 12:07:30|1085.48|1068.38|1085.78|1068.68|1085.78|1068.68|1085.42|1068.32|16
1651925260000|2022-05-07 12:07:40|1085.77|1068.67|1085.75|1068.65|1085.81|1068.71|1085.7|1068.6|22
1651925270000|2022-05-07 12:07:50|1085.76|1068.66|1085.96|1068.86|1085.96|1068.86|1085.73|1068.63|15
1651925280000|2022-05-07 12:08:00|1085.95|1068.85|1085.83|1068.73|1085.97|1068.87|1085.82|1068.72|7
1651925290000|2022-05-07 12:08:10|1085.82|1068.72|1085.94|1068.84|1085.95|1068.85|1085.81|1068.71|11
1651925300000|2022-05-07 12:08:20|1085.95|1068.85|1085.99|1068.89|1085.99|1068.89|1085.95|1068.85|2
1651925310000|2022-05-07 12:08:30|1085.98|1068.88|1086.03|1068.93|1086.03|1068.93|1085.98|1068.88|4
1651925330000|2022-05-07 12:08:50|1086.05|1068.95|1086.5|1069.4|1086.53|1069.43|1086.05|1068.95|17
1651925340000|2022-05-07 12:09:00|1086.51|1069.41|1086.68|1069.58|1086.72|1069.62|1086.51|1069.41|7
1651925350000|2022-05-07 12:09:10|1086.67|1069.57|1086.67|1069.57|1086.73|1069.63|1086.67|1069.57|7
1651925360000|2022-05-07 12:09:20|1086.66|1069.56|1086.66|1069.56|1086.66|1069.56|1086.66|1069.56|1
1651925370000|2022-05-07 12:09:30|1086.71|1069.61|1086.7|1069.6|1086.71|1069.61|1086.7|1069.6|2
1651925380000|2022-05-07 12:09:40|1086.8|1069.7|1086.92|1069.82|1086.92|1069.82|1086.8|1069.7|4
1651925390000|2022-05-07 12:09:50|1086.93|1069.83|1086.94|1069.84|1086.95|1069.85|1086.93|1069.83|3
1651925400000|2022-05-07 12:10:00|1087.4|1070.3|1087.75|1070.65|1087.75|1070.65|1087.4|1070.3|10
1651925410000|2022-05-07 12:10:10|1087.77|1070.67|1087.79|1070.69|1087.79|1070.69|1087.77|1070.67|2
1651925430000|2022-05-07 12:10:30|1087.81|1070.71|1087.91|1070.81|1087.91|1070.81|1087.81|1070.71|4
1651925440000|2022-05-07 12:10:40|1087.9|1070.8|1087.07|1069.97|1087.9|1070.8|1087.06|1069.96|14
1651925450000|2022-05-07 12:10:50|1087.06|1069.96|1087.09|1069.99|1087.09|1069.99|1087.06|1069.96|4
1651925460000|2022-05-07 12:11:00|1087.07|1069.97|1086.74|1069.64|1087.07|1069.97|1086.74|1069.64|12
1651925470000|2022-05-07 12:11:10|1086.73|1069.63|1086.78|1069.68|1086.83|1069.73|1086.71|1069.61|15
1651925480000|2022-05-07 12:11:20|1086.79|1069.69|1086.83|1069.73|1086.83|1069.73|1086.71|1069.61|10
1651925490000|2022-05-07 12:11:30|1086.78|1069.68|1086.55|1069.45|1086.79|1069.69|1086.55|1069.45|20
1651925500000|2022-05-07 12:11:40|1086.56|1069.46|1086.58|1069.48|1086.75|1069.65|1086.56|1069.46|15
1651925510000|2022-05-07 12:11:50|1086.68|1069.58|1086.83|1069.73|1086.92|1069.82|1086.68|1069.58|6
1651925520000|2022-05-07 12:12:00|1086.85|1069.75|1088.07|1070.97|1088.36|1071.26|1086.85|1069.75|19
1651925530000|2022-05-07 12:12:10|1088.06|1070.96|1087.66|1070.56|1088.12|1071.02|1087.59|1070.49|23
1651925540000|2022-05-07 12:12:20|1087.5|1070.4|1087.76|1070.66|1087.76|1070.66|1087.5|1070.4|16
1651925550000|2022-05-07 12:12:30|1088.12|1071.02|1088.78|1071.68|1088.78|1071.68|1088.11|1071.01|12
1651925560000|2022-05-07 12:12:40|1088.8|1071.7|1088.79|1071.69|1088.82|1071.72|1088.79|1071.69|5
1651925570000|2022-05-07 12:12:50|1088.77|1071.67|1088.63|1071.53|1088.77|1071.67|1088.56|1071.46|10
1651925580000|2022-05-07 12:13:00|1088.55|1071.45|1088.71|1071.61|1088.71|1071.61|1088.55|1071.45|9
1651925590000|2022-05-07 12:13:10|1088.72|1071.62|1088.77|1071.67|1088.77|1071.67|1088.71|1071.61|8
1651925610000|2022-05-07 12:13:30|1088.78|1071.68|1088.82|1071.72|1088.82|1071.72|1088.78|1071.68|4
1651925620000|2022-05-07 12:13:40|1088.73|1071.63|1088.83|1071.73|1088.83|1071.73|1088.73|1071.63|9
1651925630000|2022-05-07 12:13:50|1088.81|1071.71|1088.92|1071.82|1088.92|1071.82|1088.81|1071.71|4
1651925640000|2022-05-07 12:14:00|1088.96|1071.86|1088.96|1071.86|1088.96|1071.86|1088.96|1071.86|1
1651925650000|2022-05-07 12:14:10|1089.09|1071.99|1089.51|1072.41|1089.51|1072.41|1089.09|1071.99|4
1651925660000|2022-05-07 12:14:20|1089.57|1072.47|1089.69|1072.59|1089.75|1072.65|1089.56|1072.46|11
1651925680000|2022-05-07 12:14:40|1089.77|1072.67|1089.68|1072.58|1089.77|1072.67|1089.68|1072.58|5
1651925690000|2022-05-07 12:14:50|1089.69|1072.59|1089.67|1072.57|1089.69|1072.59|1089.67|1072.57|2
1651925710000|2022-05-07 12:15:10|1089.53|1072.43|1089.11|1072.01|1089.53|1072.43|1089.11|1072.01|9
1651925720000|2022-05-07 12:15:20|1089.12|1072.02|1088.81|1071.71|1089.12|1072.02|1088.81|1071.71|8
1651925730000|2022-05-07 12:15:30|1088.8|1071.7|1088.83|1071.73|1088.98|1071.88|1088.8|1071.7|11
1651925740000|2022-05-07 12:15:40|1088.85|1071.75|1088.98|1071.88|1088.98|1071.88|1088.85|1071.75|4
1651925750000|2022-05-07 12:15:50|1088.93|1071.83|1088.83|1071.73|1088.93|1071.83|1088.83|1071.73|5
1651925760000|2022-05-07 12:16:00|1088.84|1071.74|1088.74|1071.64|1088.84|1071.74|1088.74|1071.64|5
1651925770000|2022-05-07 12:16:10|1088.75|1071.65|1088.67|1071.57|1088.79|1071.69|1088.65|1071.55|10
1651925780000|2022-05-07 12:16:20|1088.5|1071.4|1087.98|1070.88|1088.5|1071.4|1087.98|1070.88|11
1651925790000|2022-05-07 12:16:30|1087.96|1070.86|1088.09|1070.99|1088.09|1070.99|1087.96|1070.86|5
1651925800000|2022-05-07 12:16:40|1088.11|1071.01|1088.06|1070.96|1088.11|1071.01|1088.04|1070.94|6
1651925810000|2022-05-07 12:16:50|1088.07|1070.97|1088.18|1071.08|1088.18|1071.08|1088.07|1070.97|4
1651925820000|2022-05-07 12:17:00|1088.16|1071.06|1087.86|1070.76|1088.16|1071.06|1087.85|1070.75|7
1651925830000|2022-05-07 12:17:10|1087.8|1070.7|1087.86|1070.76|1087.91|1070.81|1087.8|1070.7|4
1651925840000|2022-05-07 12:17:20|1087.89|1070.79|1087.8|1070.7|1087.89|1070.79|1087.8|1070.7|3
1651925850000|2022-05-07 12:17:30|1087.78|1070.68|1087.03|1069.93|1087.8|1070.7|1087.03|1069.93|16
1651925860000|2022-05-07 12:17:40|1087.02|1069.92|1086.76|1069.66|1087.02|1069.92|1086.76|1069.66|9
1651925870000|2022-05-07 12:17:50|1086.82|1069.72|1086.83|1069.73|1086.84|1069.74|1086.82|1069.72|4
1651925880000|2022-05-07 12:18:00|1086.84|1069.74|1086.93|1069.83|1086.94|1069.84|1086.84|1069.74|5
1651925890000|2022-05-07 12:18:10|1086.91|1069.81|1086.76|1069.66|1086.91|1069.81|1086.76|1069.66|11
1651925900000|2022-05-07 12:18:20|1086.75|1069.65|1086.75|1069.65|1086.75|1069.65|1086.75|1069.65|1
1651925910000|2022-05-07 12:18:30|1086.77|1069.67|1086.9|1069.8|1086.99|1069.89|1086.77|1069.67|11
1651925920000|2022-05-07 12:18:40|1086.85|1069.75|1086.68|1069.58|1086.85|1069.75|1086.66|1069.56|7
1651925930000|2022-05-07 12:18:50|1086.79|1069.69|1086.85|1069.75|1086.85|1069.75|1086.79|1069.69|6
1651925940000|2022-05-07 12:19:00|1086.82|1069.72|1086.15|1069.05|1086.83|1069.73|1086.15|1069.05|12
1651925950000|2022-05-07 12:19:10|1086.12|1069.02|1086.04|1068.94|1086.12|1069.02|1086.04|1068.94|8
1651925960000|2022-05-07 12:19:20|1086.05|1068.95|1086.05|1068.95|1086.1|1069|1086.04|1068.94|7
1651925970000|2022-05-07 12:19:30|1085.96|1068.86|1086.02|1068.92|1086.06|1068.96|1085.96|1068.86|6
1651925980000|2022-05-07 12:19:40|1086|1068.9|1085.91|1068.81|1086.02|1068.92|1085.91|1068.81|7
1651925990000|2022-05-07 12:19:50|1085.89|1068.79|1085.72|1068.62|1085.89|1068.79|1085.72|1068.62|13
1651926000000|2022-05-07 12:20:00|1085.73|1068.63|1085.84|1068.74|1085.84|1068.74|1085.05|1067.95|20
1651926010000|2022-05-07 12:20:10|1085.86|1068.76|1086.38|1069.28|1086.38|1069.28|1085.86|1068.76|14
1651926020000|2022-05-07 12:20:20|1086.39|1069.29|1086.88|1069.78|1086.89|1069.79|1086.39|1069.29|19
1651926030000|2022-05-07 12:20:30|1086.86|1069.76|1086.67|1069.57|1086.86|1069.76|1086.64|1069.54|13
1651926040000|2022-05-07 12:20:40|1086.69|1069.59|1086.69|1069.59|1086.77|1069.67|1086.66|1069.56|19
1651926050000|2022-05-07 12:20:50|1086.7|1069.6|1086.74|1069.64|1086.77|1069.67|1086.67|1069.57|13
1651926060000|2022-05-07 12:21:00|1086.75|1069.65|1086.74|1069.64|1086.75|1069.65|1086.67|1069.57|18
1651926070000|2022-05-07 12:21:10|1086.82|1069.72|1086.76|1069.66|1086.82|1069.72|1086.76|1069.66|2
1651926080000|2022-05-07 12:21:20|1086.9|1069.8|1086.86|1069.76|1086.9|1069.8|1086.82|1069.72|4
1651926100000|2022-05-07 12:21:40|1086.82|1069.72|1086.79|1069.69|1086.82|1069.72|1086.79|1069.69|2
1651926120000|2022-05-07 12:22:00|1086.81|1069.71|1086.82|1069.72|1086.82|1069.72|1086.81|1069.71|2
1651926130000|2022-05-07 12:22:10|1086.81|1069.71|1086.81|1069.71|1086.81|1069.71|1086.81|1069.71|1
1651926140000|2022-05-07 12:22:20|1086.79|1069.69|1086.79|1069.69|1086.79|1069.69|1086.79|1069.69|1
1651926150000|2022-05-07 12:22:30|1086.84|1069.74|1086.82|1069.72|1086.84|1069.74|1086.82|1069.72|2
1651926160000|2022-05-07 12:22:40|1086.84|1069.74|1086.84|1069.74|1086.84|1069.74|1086.84|1069.74|1
1651926180000|2022-05-07 12:23:00|1086.83|1069.73|1086.84|1069.74|1086.84|1069.74|1086.83|1069.73|2
1651926190000|2022-05-07 12:23:10|1086.85|1069.75|1086.85|1069.75|1086.85|1069.75|1086.83|1069.73|5
1651926200000|2022-05-07 12:23:20|1086.82|1069.72|1086.83|1069.73|1086.84|1069.74|1086.82|1069.72|3
1651926210000|2022-05-07 12:23:30|1086.85|1069.75|1086.88|1069.78|1086.93|1069.83|1086.8|1069.7|8
1651926220000|2022-05-07 12:23:40|1086.92|1069.82|1087.5|1070.4|1087.52|1070.42|1086.92|1069.82|16
1651926230000|2022-05-07 12:23:50|1087.47|1070.37|1087.5|1070.4|1087.56|1070.46|1087.44|1070.34|10
1651926240000|2022-05-07 12:24:00|1087.45|1070.35|1086.89|1069.79|1087.45|1070.35|1086.88|1069.78|16
1651926250000|2022-05-07 12:24:10|1086.97|1069.87|1086.79|1069.69|1086.98|1069.88|1086.73|1069.63|13
1651926260000|2022-05-07 12:24:20|1086.82|1069.72|1086.79|1069.69|1086.82|1069.72|1086.74|1069.64|6
1651926270000|2022-05-07 12:24:30|1086.77|1069.67|1086.82|1069.72|1086.82|1069.72|1086.77|1069.67|2
1651926280000|2022-05-07 12:24:40|1086.79|1069.69|1086.79|1069.69|1086.82|1069.72|1086.77|1069.67|6
1651926290000|2022-05-07 12:24:50|1086.82|1069.72|1086.79|1069.69|1086.82|1069.72|1086.79|1069.69|2
1651926300000|2022-05-07 12:25:00|1086.82|1069.72|1086.79|1069.69|1086.84|1069.74|1086.79|1069.69|8
1651926310000|2022-05-07 12:25:10|1086.71|1069.61|1086.71|1069.61|1086.79|1069.69|1086.71|1069.61|5
1651926320000|2022-05-07 12:25:20|1086.73|1069.63|1086.86|1069.76|1086.86|1069.76|1086.73|1069.63|5
1651926340000|2022-05-07 12:25:40|1086.93|1069.83|1086.93|1069.83|1086.93|1069.83|1086.93|1069.83|1
1651926360000|2022-05-07 12:26:00|1086.87|1069.77|1086.87|1069.77|1086.87|1069.77|1086.87|1069.77|1
1651926420000|2022-05-07 12:27:00|1086.88|1069.78|1086.97|1069.87|1086.97|1069.87|1086.88|1069.78|2
1651926430000|2022-05-07 12:27:10|1086.99|1069.89|1086.99|1069.89|1086.99|1069.89|1086.99|1069.89|1
1651926450000|2022-05-07 12:27:30|1087.07|1069.97|1087.4|1070.3|1087.48|1070.38|1087.07|1069.97|8
1651926460000|2022-05-07 12:27:40|1087.44|1070.34|1087.83|1070.73|1087.86|1070.76|1087.43|1070.33|9
1651926470000|2022-05-07 12:27:50|1087.96|1070.86|1087.96|1070.86|1087.96|1070.86|1087.96|1070.86|1
1651926480000|2022-05-07 12:28:00|1087.97|1070.87|1087.32|1070.22|1087.98|1070.88|1087.32|1070.22|8
1651926490000|2022-05-07 12:28:10|1087.33|1070.23|1087.16|1070.06|1087.33|1070.23|1087.16|1070.06|4
1651926500000|2022-05-07 12:28:20|1087.15|1070.05|1087.09|1069.99|1087.16|1070.06|1087.08|1069.98|12
1651926510000|2022-05-07 12:28:30|1087.11|1070.01|1087.03|1069.93|1087.11|1070.01|1087.03|1069.93|6
1651926520000|2022-05-07 12:28:40|1087.08|1069.98|1087.1|1070|1087.11|1070.01|1087.05|1069.95|8
1651926530000|2022-05-07 12:28:50|1087.11|1070.01|1087.1|1070|1087.11|1070.01|1087.1|1070|2
1651926540000|2022-05-07 12:29:00|1087.08|1069.98|1087.1|1070|1087.12|1070.02|1087.08|1069.98|6
1651926550000|2022-05-07 12:29:10|1087.09|1069.99|1087.08|1069.98|1087.09|1069.99|1087.08|1069.98|2
1651926560000|2022-05-07 12:29:20|1087.04|1069.94|1087.04|1069.94|1087.04|1069.94|1087.03|1069.93|3
1651926570000|2022-05-07 12:29:30|1087.03|1069.93|1087.03|1069.93|1087.03|1069.93|1087.03|1069.93|1
1651926580000|2022-05-07 12:29:40|1087.04|1069.94|1086.96|1069.86|1087.04|1069.94|1086.96|1069.86|3
1651926590000|2022-05-07 12:29:50|1086.91|1069.81|1086.94|1069.84|1086.94|1069.84|1086.81|1069.71|14
1651926600000|2022-05-07 12:30:00|1086.99|1069.89|1087|1069.9|1087.01|1069.91|1086.94|1069.84|6
1651926610000|2022-05-07 12:30:10|1086.99|1069.89|1086.99|1069.89|1087.01|1069.91|1086.98|1069.88|5
1651926620000|2022-05-07 12:30:20|1087.01|1069.91|1087.48|1070.38|1087.48|1070.38|1086.99|1069.89|11
1651926630000|2022-05-07 12:30:30|1087.51|1070.41|1087.73|1070.63|1087.73|1070.63|1087.44|1070.34|19
1651926640000|2022-05-07 12:30:40|1087.72|1070.62|1088.08|1070.98|1088.08|1070.98|1087.71|1070.61|11
1651926650000|2022-05-07 12:30:50|1088.07|1070.97|1088.08|1070.98|1088.08|1070.98|1088.05|1070.95|4
1651926660000|2022-05-07 12:31:00|1088.07|1070.97|1088.12|1071.02|1088.12|1071.02|1088.05|1070.95|4
1651926670000|2022-05-07 12:31:10|1088.11|1071.01|1087.47|1070.37|1088.11|1071.01|1087.46|1070.36|13
1651926680000|2022-05-07 12:31:20|1087.48|1070.38|1087.66|1070.56|1087.67|1070.57|1087.06|1069.96|17
1651926690000|2022-05-07 12:31:30|1087.67|1070.57|1087.83|1070.73|1087.85|1070.75|1087.66|1070.56|8
1651926700000|2022-05-07 12:31:40|1087.85|1070.75|1087.85|1070.75|1087.85|1070.75|1087.85|1070.75|1
1651926710000|2022-05-07 12:31:50|1088.11|1071.01|1088.08|1070.98|1088.11|1071.01|1088.08|1070.98|4
1651926720000|2022-05-07 12:32:00|1088.07|1070.97|1088.02|1070.92|1088.08|1070.98|1088.02|1070.92|8
1651926730000|2022-05-07 12:32:10|1088.01|1070.91|1087.9|1070.8|1088.01|1070.91|1087.9|1070.8|2
1651926740000|2022-05-07 12:32:20|1087.91|1070.81|1087.92|1070.82|1087.92|1070.82|1087.91|1070.81|2
1651926750000|2022-05-07 12:32:30|1087.91|1070.81|1087.99|1070.89|1088.05|1070.95|1087.91|1070.81|10
1651926760000|2022-05-07 12:32:40|1088.03|1070.93|1087.98|1070.88|1088.03|1070.93|1087.97|1070.87|5
1651926770000|2022-05-07 12:32:50|1087.94|1070.84|1087.89|1070.79|1087.94|1070.84|1087.85|1070.75|5
1651926780000|2022-05-07 12:33:00|1087.76|1070.66|1087.6|1070.5|1087.83|1070.73|1087.6|1070.5|10
1651926790000|2022-05-07 12:33:10|1087.54|1070.44|1087.52|1070.42|1087.54|1070.44|1087.52|1070.42|2
1651926800000|2022-05-07 12:33:20|1087.5|1070.4|1086.87|1069.77|1087.5|1070.4|1086.86|1069.76|7
1651926810000|2022-05-07 12:33:30|1086.92|1069.82|1086.92|1069.82|1086.94|1069.84|1086.92|1069.82|3
1651926820000|2022-05-07 12:33:40|1086.94|1069.84|1086.81|1069.71|1086.94|1069.84|1086.8|1069.7|7
1651926830000|2022-05-07 12:33:50|1086.8|1069.7|1086.39|1069.29|1086.8|1069.7|1086.39|1069.29|15
1651926840000|2022-05-07 12:34:00|1086.4|1069.3|1086.4|1069.3|1086.4|1069.3|1086.4|1069.3|1
1651926860000|2022-05-07 12:34:20|1086.42|1069.32|1086.17|1069.07|1086.42|1069.32|1086.17|1069.07|2
1651926890000|2022-05-07 12:34:50|1086.14|1069.04|1086.11|1069.01|1086.14|1069.04|1086.11|1069.01|3
1651926950000|2022-05-07 12:35:50|1086.07|1068.97|1086.08|1068.98|1086.08|1068.98|1086.07|1068.97|2
1651926960000|2022-05-07 12:36:00|1086.09|1068.99|1085.92|1068.82|1086.09|1068.99|1085.89|1068.79|8
1651926980000|2022-05-07 12:36:20|1085.76|1068.66|1085.76|1068.66|1085.76|1068.66|1085.76|1068.66|1
1651926990000|2022-05-07 12:36:30|1085.88|1068.78|1085.83|1068.73|1085.88|1068.78|1085.83|1068.73|2
1651927030000|2022-05-07 12:37:10|1085.97|1068.87|1085.86|1068.76|1085.97|1068.87|1085.83|1068.73|5
1651927060000|2022-05-07 12:37:40|1085.97|1068.87|1085.96|1068.86|1085.98|1068.88|1085.94|1068.84|7
1651927070000|2022-05-07 12:37:50|1085.98|1068.88|1085.07|1067.97|1085.98|1068.88|1085.04|1067.94|13
1651927080000|2022-05-07 12:38:00|1085.06|1067.96|1085.69|1068.59|1085.72|1068.62|1085.06|1067.96|18
1651927090000|2022-05-07 12:38:10|1085.73|1068.63|1085.74|1068.64|1085.76|1068.66|1085.72|1068.62|5
1651927100000|2022-05-07 12:38:20|1085.75|1068.65|1085.76|1068.66|1085.79|1068.69|1085.7|1068.6|10
1651927110000|2022-05-07 12:38:30|1085.83|1068.73|1085.83|1068.73|1085.85|1068.75|1085.83|1068.73|5
1651927120000|2022-05-07 12:38:40|1085.82|1068.72|1085.18|1068.08|1085.82|1068.72|1085.18|1068.08|8
1651927130000|2022-05-07 12:38:50|1085.19|1068.09|1085.5|1068.4|1085.59|1068.49|1085.15|1068.05|17
1651927140000|2022-05-07 12:39:00|1085.55|1068.45|1084.98|1067.88|1085.63|1068.53|1084.98|1067.88|15
1651927150000|2022-05-07 12:39:10|1084.97|1067.87|1085.77|1068.67|1085.78|1068.68|1084.97|1067.87|15
1651927160000|2022-05-07 12:39:20|1085.7|1068.6|1084.91|1067.81|1085.7|1068.6|1084.91|1067.81|12
1651927170000|2022-05-07 12:39:30|1084.89|1067.79|1084.16|1067.06|1084.89|1067.79|1084.16|1067.06|22
1651927180000|2022-05-07 12:39:40|1084.12|1067.02|1083.92|1066.82|1084.12|1067.02|1083.35|1066.25|19
1651927190000|2022-05-07 12:39:50|1083.91|1066.81|1084.68|1067.58|1084.68|1067.58|1083.91|1066.81|14
1651927200000|2022-05-07 12:40:00|1084.89|1067.79|1084.88|1067.78|1084.89|1067.79|1084.88|1067.78|2
1651927210000|2022-05-07 12:40:10|1084.89|1067.79|1084.89|1067.79|1084.89|1067.79|1084.89|1067.79|1
1651927220000|2022-05-07 12:40:20|1084.88|1067.78|1084.82|1067.72|1084.91|1067.81|1084.82|1067.72|7
1651927230000|2022-05-07 12:40:30|1084.6|1067.5|1084.89|1067.79|1084.89|1067.79|1084.6|1067.5|14
1651927240000|2022-05-07 12:40:40|1084.84|1067.74|1084.8|1067.7|1084.84|1067.74|1084.76|1067.66|14
1651927250000|2022-05-07 12:40:50|1084.79|1067.69|1084.75|1067.65|1084.81|1067.71|1084.75|1067.65|9
1651927260000|2022-05-07 12:41:00|1084.77|1067.67|1084.43|1067.33|1084.77|1067.67|1084.43|1067.33|8
1651927270000|2022-05-07 12:41:10|1084.34|1067.24|1083.98|1066.88|1084.37|1067.27|1083.97|1066.87|10
1651927280000|2022-05-07 12:41:20|1083.96|1066.86|1084.02|1066.92|1084.02|1066.92|1083.96|1066.86|9
1651927290000|2022-05-07 12:41:30|1083.97|1066.87|1083.75|1066.65|1083.97|1066.87|1083.75|1066.65|4
1651927300000|2022-05-07 12:41:40|1083.66|1066.56|1083.3|1066.2|1083.71|1066.61|1083.3|1066.2|13
1651927310000|2022-05-07 12:41:50|1083.17|1066.07|1083.2|1066.1|1083.2|1066.1|1083.17|1066.07|5
1651927320000|2022-05-07 12:42:00|1083.19|1066.09|1083.08|1065.98|1083.19|1066.09|1083.04|1065.94|7
1651927330000|2022-05-07 12:42:10|1082.71|1065.61|1082.07|1064.97|1082.71|1065.61|1082.06|1064.96|19
1651927340000|2022-05-07 12:42:20|1082.05|1064.95|1081.93|1064.83|1082.07|1064.97|1081.93|1064.83|6
1651927350000|2022-05-07 12:42:30|1081.94|1064.84|1081.13|1064.03|1081.94|1064.84|1081.07|1063.97|20
1651927360000|2022-05-07 12:42:40|1081.11|1064.01|1081.55|1064.45|1081.55|1064.45|1081.03|1063.93|13
1651927370000|2022-05-07 12:42:50|1081.66|1064.56|1082.02|1064.92|1082.03|1064.93|1081.66|1064.56|20
1651927380000|2022-05-07 12:43:00|1082.05|1064.95|1082.06|1064.96|1082.07|1064.97|1082.03|1064.93|4
1651927390000|2022-05-07 12:43:10|1082.05|1064.95|1081.97|1064.87|1082.09|1064.99|1081.96|1064.86|11
1651927400000|2022-05-07 12:43:20|1081.94|1064.84|1081.89|1064.79|1081.97|1064.87|1081.89|1064.79|8
1651927410000|2022-05-07 12:43:30|1081.88|1064.78|1081.25|1064.15|1081.88|1064.78|1081.25|1064.15|13
1651927420000|2022-05-07 12:43:40|1081.24|1064.14|1081.25|1064.15|1081.26|1064.16|1081.24|1064.14|6
1651927430000|2022-05-07 12:43:50|1081.24|1064.14|1080.07|1062.97|1081.24|1064.14|1080.06|1062.96|15
1651927440000|2022-05-07 12:44:00|1080.02|1062.92|1079.03|1061.93|1080.04|1062.94|1078.96|1061.86|25
1651927450000|2022-05-07 12:44:10|1079.04|1061.94|1079.05|1061.95|1079.06|1061.96|1079.03|1061.93|8
1651927460000|2022-05-07 12:44:20|1079.03|1061.93|1077.91|1060.81|1079.03|1061.93|1077.91|1060.81|19
1651927470000|2022-05-07 12:44:30|1077.9|1060.8|1078.06|1060.96|1078.06|1060.96|1077.47|1060.37|24
1651927480000|2022-05-07 12:44:40|1078.12|1061.02|1078.05|1060.95|1078.36|1061.26|1078.05|1060.95|14
1651927490000|2022-05-07 12:44:50|1078.06|1060.96|1077.26|1060.16|1078.4|1061.3|1077.26|1060.16|25
1651927500000|2022-05-07 12:45:00|1077.28|1060.18|1077.6|1060.5|1077.71|1060.61|1077.05|1059.95|24
1651927510000|2022-05-07 12:45:10|1077.59|1060.49|1077.67|1060.57|1077.73|1060.63|1077.52|1060.42|13
1651927520000|2022-05-07 12:45:20|1077.65|1060.55|1077.97|1060.87|1077.97|1060.87|1077.65|1060.55|13
1651927530000|2022-05-07 12:45:30|1077.98|1060.88|1077.76|1060.66|1078.03|1060.93|1077.72|1060.62|11
1651927540000|2022-05-07 12:45:40|1077.73|1060.63|1077.05|1059.95|1077.73|1060.63|1077.02|1059.92|13
1651927550000|2022-05-07 12:45:50|1077.03|1059.93|1077.05|1059.95|1077.05|1059.95|1077.01|1059.91|4
1651927560000|2022-05-07 12:46:00|1077.03|1059.93|1077.03|1059.93|1077.03|1059.93|1077.02|1059.92|3
1651927570000|2022-05-07 12:46:10|1077.02|1059.92|1077.03|1059.93|1077.03|1059.93|1077.02|1059.92|2
1651927580000|2022-05-07 12:46:20|1077.02|1059.92|1077.04|1059.94|1077.04|1059.94|1077.02|1059.92|4
1651927590000|2022-05-07 12:46:30|1077.03|1059.93|1077.03|1059.93|1077.03|1059.93|1077.03|1059.93|1
1651927600000|2022-05-07 12:46:40|1077.04|1059.94|1077.04|1059.94|1077.04|1059.94|1077.04|1059.94|1
1651927610000|2022-05-07 12:46:50|1077.07|1059.97|1077.76|1060.66|1077.76|1060.66|1077.07|1059.97|17
1651927620000|2022-05-07 12:47:00|1077.73|1060.63|1077.72|1060.62|1077.73|1060.63|1077.67|1060.57|4
1651927630000|2022-05-07 12:47:10|1077.75|1060.65|1078.28|1061.18|1078.28|1061.18|1077.75|1060.65|10
1651927640000|2022-05-07 12:47:20|1078.27|1061.17|1077.98|1060.88|1078.27|1061.17|1077.98|1060.88|5
1651927650000|2022-05-07 12:47:30|1077.97|1060.87|1078.66|1061.56|1078.66|1061.56|1077.97|1060.87|13
1651927660000|2022-05-07 12:47:40|1078.45|1061.35|1078.94|1061.84|1078.94|1061.84|1078.45|1061.35|9
1651927670000|2022-05-07 12:47:50|1078.93|1061.83|1078.98|1061.88|1078.98|1061.88|1078.85|1061.75|11
1651927680000|2022-05-07 12:48:00|1078.97|1061.87|1080.08|1062.98|1080.08|1062.98|1078.97|1061.87|22
1651927690000|2022-05-07 12:48:10|1079.96|1062.86|1080.45|1063.35|1080.45|1063.35|1079.89|1062.79|11
1651927700000|2022-05-07 12:48:20|1080.46|1063.36|1079.99|1062.89|1080.81|1063.71|1079.98|1062.88|25
1651927710000|2022-05-07 12:48:30|1079.98|1062.88|1079.71|1062.61|1079.99|1062.89|1079.25|1062.15|21
1651927720000|2022-05-07 12:48:40|1079.72|1062.62|1080.65|1063.55|1080.65|1063.55|1079.72|1062.62|14
1651927730000|2022-05-07 12:48:50|1080.64|1063.54|1080.64|1063.54|1080.68|1063.58|1080.62|1063.52|8
1651927740000|2022-05-07 12:49:00|1080.62|1063.52|1080.73|1063.63|1080.74|1063.64|1080.61|1063.51|14
1651927750000|2022-05-07 12:49:10|1080.74|1063.64|1081.86|1064.76|1081.86|1064.76|1080.74|1063.64|21
1651927760000|2022-05-07 12:49:20|1081.89|1064.79|1081.96|1064.86|1081.97|1064.87|1081.86|1064.76|6
1651927770000|2022-05-07 12:49:30|1081.88|1064.78|1081.79|1064.69|1081.88|1064.78|1081.76|1064.66|6
1651927780000|2022-05-07 12:49:40|1081.8|1064.7|1081.87|1064.77|1081.9|1064.8|1081.8|1064.7|6
1651927790000|2022-05-07 12:49:50|1081.86|1064.76|1081.79|1064.69|1081.86|1064.76|1081.78|1064.68|4
1651927800000|2022-05-07 12:50:00|1081.91|1064.81|1081.93|1064.83|1081.93|1064.83|1081.91|1064.81|4
1651927810000|2022-05-07 12:50:10|1081.94|1064.84|1082.77|1065.67|1082.77|1065.67|1081.94|1064.84|15
1651927820000|2022-05-07 12:50:20|1082.76|1065.66|1082.99|1065.89|1082.99|1065.89|1082.76|1065.66|5
1651927830000|2022-05-07 12:50:30|1083.04|1065.94|1083.04|1065.94|1083.05|1065.95|1083.04|1065.94|3
1651927840000|2022-05-07 12:50:40|1082.98|1065.88|1082.77|1065.67|1083.01|1065.91|1082.77|1065.67|8
1651927850000|2022-05-07 12:50:50|1082.76|1065.66|1082.76|1065.66|1082.77|1065.67|1082.76|1065.66|5
1651927860000|2022-05-07 12:51:00|1082.77|1065.67|1082.87|1065.77|1082.87|1065.77|1082.59|1065.49|14
1651927870000|2022-05-07 12:51:10|1082.88|1065.78|1082.92|1065.82|1082.92|1065.82|1082.87|1065.77|3
1651927880000|2022-05-07 12:51:20|1082.91|1065.81|1083.86|1066.76|1083.86|1066.76|1082.91|1065.81|18
1651927890000|2022-05-07 12:51:30|1083.8|1066.7|1083.59|1066.49|1083.8|1066.7|1083.59|1066.49|11
1651927900000|2022-05-07 12:51:40|1083.6|1066.5|1083.62|1066.52|1083.65|1066.55|1083.6|1066.5|5
1651927910000|2022-05-07 12:51:50|1083.63|1066.53|1083.71|1066.61|1083.77|1066.67|1083.62|1066.52|7
1651927920000|2022-05-07 12:52:00|1083.92|1066.82|1083.92|1066.82|1083.92|1066.82|1083.92|1066.82|1
1651927930000|2022-05-07 12:52:10|1083.9|1066.8|1083.89|1066.79|1083.9|1066.8|1083.89|1066.79|2
1651927940000|2022-05-07 12:52:20|1083.9|1066.8|1083.9|1066.8|1083.9|1066.8|1083.9|1066.8|1
1651927950000|2022-05-07 12:52:30|1083.91|1066.81|1083.91|1066.81|1083.91|1066.81|1083.91|1066.81|1
1651927960000|2022-05-07 12:52:40|1083.9|1066.8|1083.92|1066.82|1083.92|1066.82|1083.9|1066.8|3
1651927970000|2022-05-07 12:52:50|1083.88|1066.78|1083.79|1066.69|1083.88|1066.78|1083.77|1066.67|6
1651927980000|2022-05-07 12:53:00|1083.74|1066.64|1082.86|1065.76|1083.74|1066.64|1082.85|1065.75|20
1651927990000|2022-05-07 12:53:10|1082.9|1065.8|1082.99|1065.89|1083.05|1065.95|1082.9|1065.8|7
1651928000000|2022-05-07 12:53:20|1082.75|1065.65|1081.12|1064.02|1082.75|1065.65|1081.06|1063.96|30
1651928010000|2022-05-07 12:53:30|1081.1|1064|1081.5|1064.4|1081.54|1064.44|1081.09|1063.99|15
1651928020000|2022-05-07 12:53:40|1081.52|1064.42|1081.54|1064.44|1081.72|1064.62|1081.46|1064.36|11
1651928030000|2022-05-07 12:53:50|1081.53|1064.43|1081.86|1064.76|1081.89|1064.79|1081.53|1064.43|5
1651928040000|2022-05-07 12:54:00|1081.85|1064.75|1081.76|1064.66|1081.85|1064.75|1081.76|1064.66|6
1651928050000|2022-05-07 12:54:10|1081.77|1064.67|1081.86|1064.76|1081.89|1064.79|1081.76|1064.66|8
1651928060000|2022-05-07 12:54:20|1081.9|1064.8|1081.86|1064.76|1081.9|1064.8|1081.86|1064.76|3
1651928070000|2022-05-07 12:54:30|1081.92|1064.82|1081.87|1064.77|1081.92|1064.82|1081.87|1064.77|4
1651928080000|2022-05-07 12:54:40|1081.99|1064.89|1082.73|1065.63|1082.73|1065.63|1081.99|1064.89|14
1651928090000|2022-05-07 12:54:50|1082.75|1065.65|1083.64|1066.54|1083.64|1066.54|1082.73|1065.63|15
1651928100000|2022-05-07 12:55:00|1083.6|1066.5|1084.6|1067.5|1084.61|1067.51|1083.6|1066.5|25
1651928110000|2022-05-07 12:55:10|1084.59|1067.49|1084.03|1066.93|1084.62|1067.52|1084.01|1066.91|19
1651928120000|2022-05-07 12:55:20|1083.97|1066.87|1084.04|1066.94|1084.09|1066.99|1083.97|1066.87|9
1651928130000|2022-05-07 12:55:30|1084.05|1066.95|1084.07|1066.97|1084.07|1066.97|1084.04|1066.94|5
1651928140000|2022-05-07 12:55:40|1084.08|1066.98|1083.89|1066.79|1084.08|1066.98|1083.88|1066.78|12
1651928150000|2022-05-07 12:55:50|1083.7|1066.6|1083.8|1066.7|1083.89|1066.79|1083.69|1066.59|11
1651928160000|2022-05-07 12:56:00|1083.88|1066.78|1083.81|1066.71|1083.88|1066.78|1083.8|1066.7|6
1651928170000|2022-05-07 12:56:10|1083.89|1066.79|1082.98|1065.88|1083.89|1066.79|1082.98|1065.88|13
1651928180000|2022-05-07 12:56:20|1082.99|1065.89|1082.3|1065.2|1082.99|1065.89|1082.3|1065.2|19
1651928190000|2022-05-07 12:56:30|1082.17|1065.07|1082.43|1065.33|1082.49|1065.39|1082.04|1064.94|21
1651928200000|2022-05-07 12:56:40|1082.42|1065.32|1082.11|1065.01|1082.42|1065.32|1082.07|1064.97|15
1651928210000|2022-05-07 12:56:50|1082.1|1065|1082.1|1065|1082.1|1065|1082.09|1064.99|3
1651928220000|2022-05-07 12:57:00|1082.09|1064.99|1082.11|1065.01|1082.13|1065.03|1082.09|1064.99|7
1651928230000|2022-05-07 12:57:10|1082.12|1065.02|1082.12|1065.02|1082.12|1065.02|1082.12|1065.02|1
1651928240000|2022-05-07 12:57:20|1082.11|1065.01|1082.11|1065.01|1082.11|1065.01|1082.08|1064.98|4
1651928250000|2022-05-07 12:57:30|1082.06|1064.96|1082.06|1064.96|1082.06|1064.96|1082.06|1064.96|1
1651928260000|2022-05-07 12:57:40|1082.08|1064.98|1082.13|1065.03|1082.14|1065.04|1082.08|1064.98|6
1651928270000|2022-05-07 12:57:50|1082.14|1065.04|1082.3|1065.2|1082.3|1065.2|1082.14|1065.04|8
1651928280000|2022-05-07 12:58:00|1082.29|1065.19|1082.91|1065.81|1082.92|1065.82|1082.29|1065.19|20
1651928300000|2022-05-07 12:58:20|1082.9|1065.8|1082.85|1065.75|1082.9|1065.8|1082.82|1065.72|5
1651928310000|2022-05-07 12:58:30|1082.79|1065.69|1082.82|1065.72|1082.89|1065.79|1082.79|1065.69|9
1651928320000|2022-05-07 12:58:40|1082.84|1065.74|1083.52|1066.42|1083.7|1066.6|1082.82|1065.72|21
1651928330000|2022-05-07 12:58:50|1083.13|1066.03|1083.07|1065.97|1083.13|1066.03|1083.06|1065.96|9
1651928340000|2022-05-07 12:59:00|1083.08|1065.98|1083.71|1066.61|1083.71|1066.61|1083.08|1065.98|19
1651928350000|2022-05-07 12:59:10|1083.72|1066.62|1084.01|1066.91|1084.05|1066.95|1083.69|1066.59|14
1651928360000|2022-05-07 12:59:20|1083.99|1066.89|1084.49|1067.39|1084.5|1067.4|1083.99|1066.89|12
1651928370000|2022-05-07 12:59:30|1084.48|1067.38|1084.97|1067.87|1084.97|1067.87|1084.48|1067.38|11
1651928380000|2022-05-07 12:59:40|1084.96|1067.86|1084.95|1067.85|1084.98|1067.88|1084.95|1067.85|6
1651928390000|2022-05-07 12:59:50|1084.94|1067.84|1085.06|1067.96|1085.06|1067.96|1084.93|1067.83|6
1651928400000|2022-05-07 13:00:00|1085.07|1067.97|1085.58|1068.48|1085.58|1068.48|1085.06|1067.96|12
1651928410000|2022-05-07 13:00:10|1085.59|1068.49|1085.75|1068.65|1085.78|1068.68|1085.58|1068.48|10
1651928420000|2022-05-07 13:00:20|1085.79|1068.69|1085.73|1068.63|1085.83|1068.73|1085.73|1068.63|6
1651928430000|2022-05-07 13:00:30|1085.71|1068.61|1085.64|1068.54|1085.83|1068.73|1085.64|1068.54|7
1651928440000|2022-05-07 13:00:40|1085.68|1068.58|1085.09|1067.99|1085.69|1068.59|1085.03|1067.93|11
1651928450000|2022-05-07 13:00:50|1085.08|1067.98|1084.83|1067.73|1085.08|1067.98|1084.81|1067.71|11
1651928460000|2022-05-07 13:01:00|1084.94|1067.84|1084.95|1067.85|1084.95|1067.85|1084.84|1067.74|6
1651928470000|2022-05-07 13:01:10|1084.98|1067.88|1086.01|1068.91|1086.01|1068.91|1084.97|1067.87|24
1651928480000|2022-05-07 13:01:20|1086.02|1068.92|1085.99|1068.89|1086.02|1068.92|1085.98|1068.88|4
1651928490000|2022-05-07 13:01:30|1085.98|1068.88|1085.66|1068.56|1085.98|1068.88|1085.66|1068.56|7
1651928500000|2022-05-07 13:01:40|1085.74|1068.64|1085.75|1068.65|1085.83|1068.73|1085.74|1068.64|8
1651928510000|2022-05-07 13:01:50|1085.81|1068.71|1085.83|1068.73|1085.83|1068.73|1085.81|1068.71|2
1651928520000|2022-05-07 13:02:00|1085.75|1068.65|1085.91|1068.81|1085.96|1068.86|1085.75|1068.65|13
1651928530000|2022-05-07 13:02:10|1085.92|1068.82|1085.91|1068.81|1085.92|1068.82|1085.91|1068.81|2
1651928540000|2022-05-07 13:02:20|1085.88|1068.78|1085.92|1068.82|1085.92|1068.82|1085.88|1068.78|3
1651928550000|2022-05-07 13:02:30|1085.89|1068.79|1085.85|1068.75|1085.92|1068.82|1085.85|1068.75|5
1651928560000|2022-05-07 13:02:40|1085.84|1068.74|1085.76|1068.66|1085.84|1068.74|1085.76|1068.66|2
1651928570000|2022-05-07 13:02:50|1085.75|1068.65|1085.76|1068.66|1085.76|1068.66|1085.75|1068.65|2
1651928580000|2022-05-07 13:03:00|1085.89|1068.79|1085.96|1068.86|1085.96|1068.86|1085.89|1068.79|4
1651928590000|2022-05-07 13:03:10|1085.95|1068.85|1085.08|1067.98|1086.03|1068.93|1085.06|1067.96|17
1651928600000|2022-05-07 13:03:20|1085.06|1067.96|1085.13|1068.03|1085.14|1068.04|1085.05|1067.95|8
1651928610000|2022-05-07 13:03:30|1085.09|1067.99|1085.1|1068|1085.1|1068|1085.09|1067.99|2
1651928620000|2022-05-07 13:03:40|1085.09|1067.99|1084.33|1067.23|1085.1|1068|1084.33|1067.23|11
1651928630000|2022-05-07 13:03:50|1084.14|1067.04|1084.12|1067.02|1084.2|1067.1|1084.11|1067.01|11
1651928640000|2022-05-07 13:04:00|1084.16|1067.06|1083.47|1066.37|1084.16|1067.06|1083.43|1066.33|15
1651928650000|2022-05-07 13:04:10|1083.38|1066.28|1083.34|1066.24|1083.38|1066.28|1083.32|1066.22|12
1651928660000|2022-05-07 13:04:20|1083.33|1066.23|1082.73|1065.63|1083.33|1066.23|1082.73|1065.63|14
1651928680000|2022-05-07 13:04:40|1082.59|1065.49|1082.9|1065.8|1082.9|1065.8|1082.59|1065.49|7
1651928690000|2022-05-07 13:04:50|1083.07|1065.97|1082.96|1065.86|1083.2|1066.1|1082.96|1065.86|11
1651928700000|2022-05-07 13:05:00|1083.13|1066.03|1083.11|1066.01|1083.16|1066.06|1083.11|1066.01|8
1651928710000|2022-05-07 13:05:10|1083.14|1066.04|1083.11|1066.01|1083.14|1066.04|1083.11|1066.01|4
1651928720000|2022-05-07 13:05:20|1083.09|1065.99|1082.67|1065.57|1083.09|1065.99|1082.66|1065.56|11
1651928730000|2022-05-07 13:05:30|1082.37|1065.27|1082.37|1065.27|1082.37|1065.27|1082.37|1065.27|1
1651928750000|2022-05-07 13:05:50|1082.13|1065.03|1082.13|1065.03|1082.13|1065.03|1082.13|1065.03|1
1651928760000|2022-05-07 13:06:00|1082.15|1065.05|1082.15|1065.05|1082.15|1065.05|1082.15|1065.05|1
1651928770000|2022-05-07 13:06:10|1082.09|1064.99|1082.09|1064.99|1082.09|1064.99|1082.09|1064.99|1
1651928790000|2022-05-07 13:06:30|1082.07|1064.97|1082.12|1065.02|1082.12|1065.02|1082.01|1064.91|6
1651928800000|2022-05-07 13:06:40|1082.14|1065.04|1082.13|1065.03|1082.15|1065.05|1082.12|1065.02|8
1651928810000|2022-05-07 13:06:50|1082.12|1065.02|1082.13|1065.03|1082.14|1065.04|1082.12|1065.02|6
1651928820000|2022-05-07 13:07:00|1082.12|1065.02|1082.1|1065|1082.13|1065.03|1082.1|1065|6
1651928830000|2022-05-07 13:07:10|1082.13|1065.03|1082.03|1064.93|1082.13|1065.03|1082.03|1064.93|5
1651928840000|2022-05-07 13:07:20|1082.04|1064.94|1082.02|1064.92|1082.05|1064.95|1082.02|1064.92|5
1651928850000|2022-05-07 13:07:30|1082.01|1064.91|1082.01|1064.91|1082.01|1064.91|1082.01|1064.91|1
1651928860000|2022-05-07 13:07:40|1081.95|1064.85|1081.03|1063.93|1081.95|1064.85|1081.03|1063.93|15
1651928870000|2022-05-07 13:07:50|1080.98|1063.88|1080.85|1063.75|1080.98|1063.88|1080.73|1063.63|14
1651928880000|2022-05-07 13:08:00|1080.82|1063.72|1080.75|1063.65|1080.85|1063.75|1080.71|1063.61|11
1651928890000|2022-05-07 13:08:10|1080.71|1063.61|1080.28|1063.18|1080.76|1063.66|1080.2|1063.1|17
1651928900000|2022-05-07 13:08:20|1080.26|1063.16|1080.34|1063.24|1080.34|1063.24|1080.17|1063.07|12
1651928910000|2022-05-07 13:08:30|1080.33|1063.23|1080.15|1063.05|1080.33|1063.23|1080.14|1063.04|9
1651928930000|2022-05-07 13:08:50|1080.13|1063.03|1079.46|1062.36|1080.13|1063.03|1079.46|1062.36|17
1651928940000|2022-05-07 13:09:00|1079.42|1062.32|1079.4|1062.3|1079.49|1062.39|1079.29|1062.19|12
1651928950000|2022-05-07 13:09:10|1079.41|1062.31|1079.06|1061.96|1079.41|1062.31|1079.05|1061.95|6
1651928960000|2022-05-07 13:09:20|1079.05|1061.95|1079.02|1061.92|1079.05|1061.95|1079.02|1061.92|4
1651928970000|2022-05-07 13:09:30|1079.01|1061.91|1079.02|1061.92|1079.02|1061.92|1079.01|1061.91|2
1651928980000|2022-05-07 13:09:40|1079.01|1061.91|1079.01|1061.91|1079.01|1061.91|1079.01|1061.91|1
1651928990000|2022-05-07 13:09:50|1079.02|1061.92|1079|1061.9|1079.03|1061.93|1079|1061.9|4
1651929000000|2022-05-07 13:10:00|1078.99|1061.89|1079.96|1062.86|1079.96|1062.86|1078.99|1061.89|23
1651929010000|2022-05-07 13:10:10|1079.93|1062.83|1079.96|1062.86|1080.02|1062.92|1079.92|1062.82|18
1651929020000|2022-05-07 13:10:20|1080|1062.9|1079.98|1062.88|1080|1062.9|1079.94|1062.84|6
1651929030000|2022-05-07 13:10:30|1079.97|1062.87|1079.98|1062.88|1079.98|1062.88|1079.97|1062.87|2
1651929040000|2022-05-07 13:10:40|1080.13|1063.03|1080.13|1063.03|1080.13|1063.03|1080.13|1063.03|1
1651929050000|2022-05-07 13:10:50|1080.12|1063.02|1080.12|1063.02|1080.12|1063.02|1080.12|1063.02|1
1651929060000|2022-05-07 13:11:00|1080.13|1063.03|1080.65|1063.55|1080.65|1063.55|1080.13|1063.03|8
1651929070000|2022-05-07 13:11:10|1080.67|1063.57|1080.67|1063.57|1080.73|1063.63|1080.66|1063.56|7
1651929080000|2022-05-07 13:11:20|1080.79|1063.69|1080.79|1063.69|1080.79|1063.69|1080.79|1063.69|1
1651929090000|2022-05-07 13:11:30|1081.01|1063.91|1081.06|1063.96|1081.07|1063.97|1081.01|1063.91|6
1651929100000|2022-05-07 13:11:40|1080.98|1063.88|1080.95|1063.85|1080.98|1063.88|1080.95|1063.85|3
1651929110000|2022-05-07 13:11:50|1080.96|1063.86|1080.96|1063.86|1080.96|1063.86|1080.96|1063.86|1
1651929120000|2022-05-07 13:12:00|1080.87|1063.77|1080.75|1063.65|1080.88|1063.78|1080.74|1063.64|6
1651929130000|2022-05-07 13:12:10|1080.74|1063.64|1079.62|1062.52|1080.74|1063.64|1079.55|1062.45|17
1651929140000|2022-05-07 13:12:20|1079.55|1062.45|1079.51|1062.41|1079.56|1062.46|1078.94|1061.84|14
1651929150000|2022-05-07 13:12:30|1079.57|1062.47|1080|1062.9|1080.05|1062.95|1079.56|1062.46|15
1651929160000|2022-05-07 13:12:40|1079.86|1062.76|1079.22|1062.12|1079.87|1062.77|1079.22|1062.12|11
1651929170000|2022-05-07 13:12:50|1079.24|1062.14|1079.09|1061.99|1079.4|1062.3|1079.09|1061.99|11
1651929180000|2022-05-07 13:13:00|1079|1061.9|1078.23|1061.13|1079|1061.9|1078.04|1060.94|23
1651929190000|2022-05-07 13:13:10|1078.32|1061.22|1078.16|1061.06|1078.73|1061.63|1078.14|1061.04|13
1651929200000|2022-05-07 13:13:20|1078.18|1061.08|1078.1|1061|1078.26|1061.16|1078.1|1061|9
1651929210000|2022-05-07 13:13:30|1078.06|1060.96|1078.07|1060.97|1078.08|1060.98|1078.06|1060.96|6
1651929220000|2022-05-07 13:13:40|1078.08|1060.98|1077.95|1060.85|1078.08|1060.98|1077.94|1060.84|7
1651929230000|2022-05-07 13:13:50|1078.01|1060.91|1077.57|1060.47|1078.04|1060.94|1077.55|1060.45|11
1651929240000|2022-05-07 13:14:00|1077.56|1060.46|1076.77|1059.67|1077.58|1060.48|1076.72|1059.62|23
1651929250000|2022-05-07 13:14:10|1076.85|1059.75|1077.38|1060.28|1077.68|1060.58|1076.82|1059.72|24
1651929260000|2022-05-07 13:14:20|1077.48|1060.38|1077.07|1059.97|1077.73|1060.63|1077.04|1059.94|17
1651929270000|2022-05-07 13:14:30|1077.06|1059.96|1076.22|1059.12|1077.06|1059.96|1076.22|1059.12|9
1651929280000|2022-05-07 13:14:40|1076.21|1059.11|1076.11|1059.01|1076.25|1059.15|1076.06|1058.96|13
1651929290000|2022-05-07 13:14:50|1076.13|1059.03|1075.62|1058.52|1076.21|1059.11|1075.07|1057.97|33
1651929300000|2022-05-07 13:15:00|1075.63|1058.53|1075.99|1058.89|1076.03|1058.93|1075.59|1058.49|19
1651929310000|2022-05-07 13:15:10|1075.96|1058.86|1076.11|1059.01|1076.11|1059.01|1075.96|1058.86|21
1651929320000|2022-05-07 13:15:20|1076.09|1058.99|1076.77|1059.67|1076.81|1059.71|1076.06|1058.96|18
1651929330000|2022-05-07 13:15:30|1076.79|1059.69|1076.9|1059.8|1076.9|1059.8|1076.79|1059.69|12
1651929340000|2022-05-07 13:15:40|1076.91|1059.81|1077.08|1059.98|1077.09|1059.99|1076.91|1059.81|9
1651929350000|2022-05-07 13:15:50|1077.16|1060.06|1076.38|1059.28|1077.16|1060.06|1076.38|1059.28|20
1651929360000|2022-05-07 13:16:00|1076.37|1059.27|1074.53|1057.43|1076.37|1059.27|1074.51|1057.41|25
1651929370000|2022-05-07 13:16:10|1074.54|1057.44|1074.51|1057.41|1074.55|1057.45|1074.46|1057.36|18
1651929380000|2022-05-07 13:16:20|1074.52|1057.42|1074.49|1057.39|1074.55|1057.45|1074.47|1057.37|8
1651929390000|2022-05-07 13:16:30|1074.76|1057.66|1074.05|1056.95|1074.76|1057.66|1074.04|1056.94|15
1651929400000|2022-05-07 13:16:40|1074.06|1056.96|1073.95|1056.85|1074.06|1056.96|1073.95|1056.85|11
1651929410000|2022-05-07 13:16:50|1073.81|1056.71|1073.34|1056.24|1073.83|1056.73|1073.34|1056.24|8
1651929420000|2022-05-07 13:17:00|1073.39|1056.29|1074.32|1057.22|1074.32|1057.22|1073.26|1056.16|25
1651929430000|2022-05-07 13:17:10|1074.44|1057.34|1075.09|1057.99|1075.09|1057.99|1074.44|1057.34|24
1651929440000|2022-05-07 13:17:20|1075.1|1058|1075.55|1058.45|1075.7|1058.6|1075.02|1057.92|17
1651929450000|2022-05-07 13:17:30|1075.6|1058.5|1075.14|1058.04|1075.6|1058.5|1075.14|1058.04|13
1651929460000|2022-05-07 13:17:40|1075.15|1058.05|1074.17|1057.07|1075.23|1058.13|1074.17|1057.07|17
1651929470000|2022-05-07 13:17:50|1074.28|1057.18|1075.03|1057.93|1075.1|1058|1074.25|1057.15|22
1651929480000|2022-05-07 13:18:00|1075.28|1058.18|1075.1|1058|1075.28|1058.18|1075.06|1057.96|7
1651929490000|2022-05-07 13:18:10|1075.06|1057.96|1075.08|1057.98|1075.09|1057.99|1075.06|1057.96|5
1651929500000|2022-05-07 13:18:20|1075.06|1057.96|1075.53|1058.43|1075.7|1058.6|1075.03|1057.93|17
1651929510000|2022-05-07 13:18:30|1075.55|1058.45|1075.56|1058.46|1075.59|1058.49|1075.55|1058.45|5
1651929520000|2022-05-07 13:18:40|1075.57|1058.47|1075.68|1058.58|1075.73|1058.63|1075.56|1058.46|7
1651929530000|2022-05-07 13:18:50|1075.72|1058.62|1075.76|1058.66|1075.79|1058.69|1075.71|1058.61|6
1651929540000|2022-05-07 13:19:00|1075.78|1058.68|1075.92|1058.82|1075.92|1058.82|1075.78|1058.68|3
1651929550000|2022-05-07 13:19:10|1075.91|1058.81|1075.29|1058.19|1075.96|1058.86|1075.29|1058.19|12
1651929560000|2022-05-07 13:19:20|1075.33|1058.23|1075.85|1058.75|1075.86|1058.76|1075.33|1058.23|16
1651929570000|2022-05-07 13:19:30|1075.87|1058.77|1075.76|1058.66|1075.87|1058.77|1075.76|1058.66|5
1651929580000|2022-05-07 13:19:40|1075.77|1058.67|1075.85|1058.75|1075.85|1058.75|1075.77|1058.67|5
1651929590000|2022-05-07 13:19:50|1075.86|1058.76|1076.03|1058.93|1076.04|1058.94|1075.86|1058.76|10
1651929600000|2022-05-07 13:20:00|1076.52|1059.42|1077.65|1060.55|1077.65|1060.55|1076.38|1059.28|30
1651929610000|2022-05-07 13:20:10|1077.72|1060.62|1078.91|1061.81|1078.91|1061.81|1077.72|1060.62|21
1651929620000|2022-05-07 13:20:20|1078.95|1061.85|1078.82|1061.72|1078.95|1061.85|1078.81|1061.71|8
1651929630000|2022-05-07 13:20:30|1078.73|1061.63|1078.15|1061.05|1078.8|1061.7|1078.1|1061|21
1651929640000|2022-05-07 13:20:40|1078.13|1061.03|1078.06|1060.96|1078.16|1061.06|1078.06|1060.96|8
1651929650000|2022-05-07 13:20:50|1078.1|1061|1078.71|1061.61|1078.71|1061.61|1078.09|1060.99|11
1651929660000|2022-05-07 13:21:00|1078.7|1061.6|1078.99|1061.89|1078.99|1061.89|1078.69|1061.59|6
1651929670000|2022-05-07 13:21:10|1079.07|1061.97|1080.05|1062.95|1080.05|1062.95|1079.07|1061.97|19
1651929680000|2022-05-07 13:21:20|1080.04|1062.94|1079.95|1062.85|1080.04|1062.94|1079.95|1062.85|2
1651929690000|2022-05-07 13:21:30|1079.86|1062.76|1079.83|1062.73|1079.91|1062.81|1079.83|1062.73|8
1651929700000|2022-05-07 13:21:40|1079.85|1062.75|1080.05|1062.95|1080.05|1062.95|1079.85|1062.75|9
1651929710000|2022-05-07 13:21:50|1080.06|1062.96|1080.72|1063.62|1080.75|1063.65|1080.05|1062.95|19
1651929720000|2022-05-07 13:22:00|1080.7|1063.6|1080.23|1063.13|1080.7|1063.6|1080.23|1063.13|15
1651929730000|2022-05-07 13:22:10|1080.21|1063.11|1080.17|1063.07|1080.21|1063.11|1080.16|1063.06|5
1651929740000|2022-05-07 13:22:20|1080.14|1063.04|1080|1062.9|1080.14|1063.04|1079.99|1062.89|6
1651929750000|2022-05-07 13:22:30|1079.99|1062.89|1079.98|1062.88|1079.99|1062.89|1079.98|1062.88|8
1651929760000|2022-05-07 13:22:40|1079.99|1062.89|1080.14|1063.04|1080.15|1063.05|1079.98|1062.88|13
1651929770000|2022-05-07 13:22:50|1080.11|1063.01|1079.97|1062.87|1080.11|1063.01|1079.97|1062.87|2
1651929790000|2022-05-07 13:23:10|1079.99|1062.89|1079.33|1062.23|1079.99|1062.89|1079.33|1062.23|9
1651929800000|2022-05-07 13:23:20|1079.28|1062.18|1079.08|1061.98|1079.28|1062.18|1078.93|1061.83|14
1651929810000|2022-05-07 13:23:30|1079.09|1061.99|1079.08|1061.98|1079.09|1061.99|1079.08|1061.98|2
1651929820000|2022-05-07 13:23:40|1078.91|1061.81|1078.86|1061.76|1078.91|1061.81|1078.85|1061.75|9
1651929840000|2022-05-07 13:24:00|1078.85|1061.75|1079.04|1061.94|1079.04|1061.94|1078.85|1061.75|7
1651929850000|2022-05-07 13:24:10|1079.03|1061.93|1079|1061.9|1079.12|1062.02|1079|1061.9|14
1651929860000|2022-05-07 13:24:20|1079.06|1061.96|1078.86|1061.76|1079.09|1061.99|1078.86|1061.76|12
1651929870000|2022-05-07 13:24:30|1078.84|1061.74|1078.95|1061.85|1078.95|1061.85|1078.78|1061.68|12
1651929880000|2022-05-07 13:24:40|1078.93|1061.83|1077.84|1060.74|1078.93|1061.83|1077.84|1060.74|24
1651929890000|2022-05-07 13:24:50|1077.81|1060.71|1077.96|1060.86|1078.03|1060.93|1077.81|1060.71|13
1651929900000|2022-05-07 13:25:00|1077.95|1060.85|1077.97|1060.87|1077.99|1060.89|1077.88|1060.78|11
1651929910000|2022-05-07 13:25:10|1078.01|1060.91|1078.68|1061.58|1078.68|1061.58|1077.97|1060.87|15
1651929920000|2022-05-07 13:25:20|1078.8|1061.7|1079.05|1061.95|1079.08|1061.98|1078.78|1061.68|12
1651929930000|2022-05-07 13:25:30|1079.04|1061.94|1079.08|1061.98|1079.09|1061.99|1079.02|1061.92|12
1651929940000|2022-05-07 13:25:40|1079.06|1061.96|1079.04|1061.94|1079.06|1061.96|1079.02|1061.92|10
1651929950000|2022-05-07 13:25:50|1079.03|1061.93|1079.01|1061.91|1079.03|1061.93|1079.01|1061.91|5
1651929960000|2022-05-07 13:26:00|1079.02|1061.92|1079.03|1061.93|1079.03|1061.93|1079.01|1061.91|4
1651929970000|2022-05-07 13:26:10|1079.05|1061.95|1078.75|1061.65|1079.05|1061.95|1078.75|1061.65|7
1651929980000|2022-05-07 13:26:20|1078.72|1061.62|1078.17|1061.07|1078.72|1061.62|1078.17|1061.07|14
1651929990000|2022-05-07 13:26:30|1078.3|1061.2|1078.35|1061.25|1078.35|1061.25|1078.3|1061.2|2
1651930010000|2022-05-07 13:26:50|1078.38|1061.28|1078.14|1061.04|1078.38|1061.28|1078.14|1061.04|8
1651930020000|2022-05-07 13:27:00|1078.09|1060.99|1078.13|1061.03|1078.13|1061.03|1078.09|1060.99|5
1651930030000|2022-05-07 13:27:10|1078.12|1061.02|1078.12|1061.02|1078.12|1061.02|1078.12|1061.02|1
1651930040000|2022-05-07 13:27:20|1078.13|1061.03|1078.7|1061.6|1078.76|1061.66|1078.13|1061.03|19
1651930050000|2022-05-07 13:27:30|1078.69|1061.59|1078.27|1061.17|1078.69|1061.59|1078.13|1061.03|21
1651930060000|2022-05-07 13:27:40|1078.26|1061.16|1078.08|1060.98|1078.27|1061.17|1078.06|1060.96|8
1651930070000|2022-05-07 13:27:50|1078.07|1060.97|1078.06|1060.96|1078.08|1060.98|1078.06|1060.96|5
1651930080000|2022-05-07 13:28:00|1078.07|1060.97|1078.12|1061.02|1078.12|1061.02|1078.06|1060.96|5
1651930090000|2022-05-07 13:28:10|1078.11|1061.01|1078.03|1060.93|1078.11|1061.01|1078.03|1060.93|10
1651930100000|2022-05-07 13:28:20|1078.08|1060.98|1077.31|1060.21|1078.08|1060.98|1077.31|1060.21|14
1651930120000|2022-05-07 13:28:40|1077.25|1060.15|1077.25|1060.15|1077.25|1060.15|1077.25|1060.15|1
1651930130000|2022-05-07 13:28:50|1077.17|1060.07|1076.31|1059.21|1077.17|1060.07|1076.14|1059.04|24
1651930140000|2022-05-07 13:29:00|1076.3|1059.2|1076.06|1058.96|1076.3|1059.2|1076.06|1058.96|12
1651930150000|2022-05-07 13:29:10|1076.1|1059|1075.35|1058.25|1076.12|1059.02|1075.35|1058.25|19
1651930160000|2022-05-07 13:29:20|1075.36|1058.26|1075.04|1057.94|1075.36|1058.26|1074.99|1057.89|18
1651930170000|2022-05-07 13:29:30|1074.9|1057.8|1074.38|1057.28|1074.9|1057.8|1074.34|1057.24|13
1651930180000|2022-05-07 13:29:40|1074.21|1057.11|1074.22|1057.12|1074.34|1057.24|1074.21|1057.11|15
1651930190000|2022-05-07 13:29:50|1074.21|1057.11|1074.01|1056.91|1074.21|1057.11|1074|1056.9|6
1651930200000|2022-05-07 13:30:00|1074.02|1056.92|1074.79|1057.69|1074.79|1057.69|1074.02|1056.92|22
1651930210000|2022-05-07 13:30:10|1074.8|1057.7|1074.89|1057.79|1075.07|1057.97|1074.8|1057.7|23
1651930220000|2022-05-07 13:30:20|1074.88|1057.78|1074.84|1057.74|1074.88|1057.78|1074.82|1057.72|8
1651930230000|2022-05-07 13:30:30|1074.89|1057.79|1074.46|1057.36|1074.94|1057.84|1074.38|1057.28|21
1651930240000|2022-05-07 13:30:40|1074.45|1057.35|1074.4|1057.3|1074.45|1057.35|1074.4|1057.3|4
1651930250000|2022-05-07 13:30:50|1074.38|1057.28|1074.22|1057.12|1074.38|1057.28|1074.04|1056.94|13
1651930260000|2022-05-07 13:31:00|1074.2|1057.1|1074.8|1057.7|1074.81|1057.71|1074.18|1057.08|20
1651930270000|2022-05-07 13:31:10|1074.81|1057.71|1075.2|1058.1|1075.46|1058.36|1074.81|1057.71|22
1651930280000|2022-05-07 13:31:20|1075.18|1058.08|1075.14|1058.04|1075.2|1058.1|1075.13|1058.03|4
1651930290000|2022-05-07 13:31:30|1075.15|1058.05|1074.21|1057.11|1075.16|1058.06|1074.21|1057.11|19
1651930300000|2022-05-07 13:31:40|1074.19|1057.09|1074.74|1057.64|1074.74|1057.64|1073.17|1056.07|29
1651930310000|2022-05-07 13:31:50|1074.66|1057.56|1074.93|1057.83|1075.03|1057.93|1074.66|1057.56|17
1651930320000|2022-05-07 13:32:00|1075.02|1057.92|1075.45|1058.35|1075.48|1058.38|1074.99|1057.89|17
1651930330000|2022-05-07 13:32:10|1075.42|1058.32|1075.43|1058.33|1075.58|1058.48|1075.42|1058.32|14
1651930340000|2022-05-07 13:32:20|1075.52|1058.42|1075.95|1058.85|1075.95|1058.85|1075.48|1058.38|14
1651930350000|2022-05-07 13:32:30|1075.96|1058.86|1075.96|1058.86|1075.98|1058.88|1075.95|1058.85|5
1651930360000|2022-05-07 13:32:40|1076.01|1058.91|1076.03|1058.93|1076.03|1058.93|1076.01|1058.91|2
1651930370000|2022-05-07 13:32:50|1076.11|1059.01|1076.11|1059.01|1076.11|1059.01|1076.11|1059.01|1
1651930380000|2022-05-07 13:33:00|1076.15|1059.05|1076.91|1059.81|1076.91|1059.81|1076.15|1059.05|20
1651930390000|2022-05-07 13:33:10|1076.9|1059.8|1076.78|1059.68|1076.91|1059.81|1076.17|1059.07|23
1651930400000|2022-05-07 13:33:20|1076.79|1059.69|1076.85|1059.75|1076.86|1059.76|1076.79|1059.69|8
1651930410000|2022-05-07 13:33:30|1076.83|1059.73|1077.01|1059.91|1077.01|1059.91|1076.82|1059.72|3
1651930420000|2022-05-07 13:33:40|1077.08|1059.98|1077.15|1060.05|1077.19|1060.09|1077.07|1059.97|10
1651930430000|2022-05-07 13:33:50|1077.14|1060.04|1077.09|1059.99|1077.14|1060.04|1076.96|1059.86|19
1651930440000|2022-05-07 13:34:00|1077.1|1060|1077.15|1060.05|1077.15|1060.05|1077.1|1060|3
1651930450000|2022-05-07 13:34:10|1077.16|1060.06|1077.75|1060.65|1077.75|1060.65|1077.15|1060.05|17
1651930460000|2022-05-07 13:34:20|1077.77|1060.67|1076.83|1059.73|1077.8|1060.7|1076.83|1059.73|18
1651930470000|2022-05-07 13:34:30|1076.77|1059.67|1076.24|1059.14|1076.83|1059.73|1076.15|1059.05|21
1651930480000|2022-05-07 13:34:40|1076.29|1059.19|1076.44|1059.34|1076.44|1059.34|1076.29|1059.19|10
1651930500000|2022-05-07 13:35:00|1076.45|1059.35|1076.45|1059.35|1076.47|1059.37|1076.45|1059.35|5
1651930510000|2022-05-07 13:35:10|1076.43|1059.33|1076.39|1059.29|1076.43|1059.33|1076.36|1059.26|4
1651930520000|2022-05-07 13:35:20|1076.05|1058.95|1076.1|1059|1076.11|1059.01|1076.04|1058.94|5
1651930530000|2022-05-07 13:35:30|1076.11|1059.01|1076.11|1059.01|1076.11|1059.01|1076.11|1059.01|1
1651930540000|2022-05-07 13:35:40|1076.06|1058.96|1075.87|1058.77|1076.06|1058.96|1075.79|1058.69|13
1651930550000|2022-05-07 13:35:50|1075.88|1058.78|1076.06|1058.96|1076.07|1058.97|1075.85|1058.75|10
1651930560000|2022-05-07 13:36:00|1076.05|1058.95|1076.13|1059.03|1076.13|1059.03|1076.05|1058.95|6
1651930570000|2022-05-07 13:36:10|1076.14|1059.04|1076.83|1059.73|1076.83|1059.73|1076.14|1059.04|14
1651930580000|2022-05-07 13:36:20|1076.89|1059.79|1076.92|1059.82|1076.92|1059.82|1076.88|1059.78|9
1651930590000|2022-05-07 13:36:30|1076.95|1059.85|1076.97|1059.87|1077.51|1060.41|1076.94|1059.84|22
1651930600000|2022-05-07 13:36:40|1076.99|1059.89|1076.64|1059.54|1076.99|1059.89|1076.21|1059.11|17
1651930610000|2022-05-07 13:36:50|1076.65|1059.55|1076.67|1059.57|1076.71|1059.61|1076.52|1059.42|13
1651930620000|2022-05-07 13:37:00|1076.66|1059.56|1077.04|1059.94|1077.08|1059.98|1076.66|1059.56|15
1651930630000|2022-05-07 13:37:10|1077.03|1059.93|1077.98|1060.88|1077.98|1060.88|1077.03|1059.93|14
1651930640000|2022-05-07 13:37:20|1077.99|1060.89|1077.99|1060.89|1078.02|1060.92|1077.96|1060.86|8
1651930650000|2022-05-07 13:37:30|1077.96|1060.86|1077.96|1060.86|1077.96|1060.86|1077.96|1060.86|1
1651930660000|2022-05-07 13:37:40|1077.99|1060.89|1078.62|1061.52|1078.64|1061.54|1077.99|1060.89|15
1651930670000|2022-05-07 13:37:50|1078.63|1061.53|1078.6|1061.5|1078.63|1061.53|1078.49|1061.39|7
1651930680000|2022-05-07 13:38:00|1078.63|1061.53|1079.01|1061.91|1079.01|1061.91|1078.63|1061.53|7
1651930690000|2022-05-07 13:38:10|1078.9|1061.8|1078.98|1061.88|1079|1061.9|1078.87|1061.77|5
1651930700000|2022-05-07 13:38:20|1078.96|1061.86|1078.88|1061.78|1078.96|1061.86|1078.84|1061.74|5
1651930710000|2022-05-07 13:38:30|1078.89|1061.79|1078.89|1061.79|1078.89|1061.79|1078.89|1061.79|1
1651930730000|2022-05-07 13:38:50|1078.94|1061.84|1079.01|1061.91|1079.02|1061.92|1078.94|1061.84|5
1651930740000|2022-05-07 13:39:00|1079|1061.9|1079.06|1061.96|1079.07|1061.97|1078.99|1061.89|8
1651930750000|2022-05-07 13:39:10|1079.07|1061.97|1079.07|1061.97|1079.08|1061.98|1079.07|1061.97|3
1651930760000|2022-05-07 13:39:20|1079.08|1061.98|1078.89|1061.79|1079.08|1061.98|1078.89|1061.79|5
1651930770000|2022-05-07 13:39:30|1078.91|1061.81|1078.06|1060.96|1078.91|1061.81|1077.95|1060.85|21
1651930780000|2022-05-07 13:39:40|1078.08|1060.98|1078.01|1060.91|1078.08|1060.98|1078.01|1060.91|6
1651930790000|2022-05-07 13:39:50|1077.98|1060.88|1077.26|1060.16|1078.08|1060.98|1077.26|1060.16|16
1651930800000|2022-05-07 13:40:00|1077.23|1060.13|1077.24|1060.14|1077.3|1060.2|1077.08|1059.98|19
1651930810000|2022-05-07 13:40:10|1077.26|1060.16|1077.58|1060.48|1077.81|1060.71|1077.26|1060.16|21
1651930820000|2022-05-07 13:40:20|1077.57|1060.47|1077.69|1060.59|1077.69|1060.59|1077.55|1060.45|7
1651930830000|2022-05-07 13:40:30|1077.7|1060.6|1077.68|1060.58|1077.7|1060.6|1077.68|1060.58|5
1651930840000|2022-05-07 13:40:40|1077.69|1060.59|1077.68|1060.58|1077.7|1060.6|1077.68|1060.58|6
1651930850000|2022-05-07 13:40:50|1077.69|1060.59|1077.69|1060.59|1077.7|1060.6|1077.68|1060.58|4
1651930860000|2022-05-07 13:41:00|1077.7|1060.6|1077.79|1060.69|1077.8|1060.7|1077.58|1060.48|14
1651930870000|2022-05-07 13:41:10|1077.75|1060.65|1077.96|1060.86|1078|1060.9|1077.74|1060.64|9
1651930880000|2022-05-07 13:41:20|1077.98|1060.88|1078.02|1060.92|1078.03|1060.93|1077.98|1060.88|5
1651930890000|2022-05-07 13:41:30|1078|1060.9|1078.44|1061.34|1078.61|1061.51|1078|1060.9|8
1651930900000|2022-05-07 13:41:40|1078.49|1061.39|1078.6|1061.5|1078.6|1061.5|1078.47|1061.37|10
1651930910000|2022-05-07 13:41:50|1078.69|1061.59|1078.57|1061.47|1078.78|1061.68|1078.56|1061.46|14
1651930920000|2022-05-07 13:42:00|1078.58|1061.48|1078.62|1061.52|1078.67|1061.57|1078.58|1061.48|7
1651930930000|2022-05-07 13:42:10|1078.55|1061.45|1078.6|1061.5|1078.6|1061.5|1078.55|1061.45|3
1651930940000|2022-05-07 13:42:20|1078.59|1061.49|1078.67|1061.57|1078.69|1061.59|1078.57|1061.47|6
1651930950000|2022-05-07 13:42:30|1078.69|1061.59|1078.42|1061.32|1078.71|1061.61|1078.42|1061.32|12
1651930960000|2022-05-07 13:42:40|1078.17|1061.07|1077.9|1060.8|1078.18|1061.08|1077.87|1060.77|11
1651930970000|2022-05-07 13:42:50|1077.92|1060.82|1077.94|1060.84|1077.95|1060.85|1077.92|1060.82|5
1651930980000|2022-05-07 13:43:00|1077.98|1060.88|1077.98|1060.88|1078|1060.9|1077.98|1060.88|3
1651930990000|2022-05-07 13:43:10|1077.99|1060.89|1078.02|1060.92|1078.02|1060.92|1077.99|1060.89|3
1651931000000|2022-05-07 13:43:20|1078.01|1060.91|1078.02|1060.92|1078.05|1060.95|1078.01|1060.91|6
1651931010000|2022-05-07 13:43:30|1077.93|1060.83|1077.95|1060.85|1078|1060.9|1077.93|1060.83|12
1651931020000|2022-05-07 13:43:40|1077.94|1060.84|1077.95|1060.85|1077.97|1060.87|1077.92|1060.82|7
1651931030000|2022-05-07 13:43:50|1077.87|1060.77|1077.93|1060.83|1077.94|1060.84|1077.87|1060.77|13
1651931040000|2022-05-07 13:44:00|1077.97|1060.87|1077.94|1060.84|1077.98|1060.88|1077.93|1060.83|8
1651931050000|2022-05-07 13:44:10|1077.84|1060.74|1076.97|1059.87|1077.94|1060.84|1076.97|1059.87|15
1651931060000|2022-05-07 13:44:20|1076.99|1059.89|1076.81|1059.71|1076.99|1059.89|1076.81|1059.71|9
1651931070000|2022-05-07 13:44:30|1076.75|1059.65|1075.93|1058.83|1076.77|1059.67|1075.92|1058.82|14
1651931080000|2022-05-07 13:44:40|1075.92|1058.82|1075.18|1058.08|1075.92|1058.82|1075.18|1058.08|18
1651931090000|2022-05-07 13:44:50|1075.17|1058.07|1075.25|1058.15|1075.39|1058.29|1075.16|1058.06|17
1651931100000|2022-05-07 13:45:00|1075.42|1058.32|1075.88|1058.78|1075.97|1058.87|1075.42|1058.32|14
1651931110000|2022-05-07 13:45:10|1075.94|1058.84|1076.42|1059.32|1076.5|1059.4|1075.92|1058.82|22
1651931120000|2022-05-07 13:45:20|1076.53|1059.43|1075.92|1058.82|1076.53|1059.43|1075.92|1058.82|17
1651931130000|2022-05-07 13:45:30|1075.98|1058.88|1076.09|1058.99|1076.09|1058.99|1075.98|1058.88|9
1651931140000|2022-05-07 13:45:40|1076.04|1058.94|1076.03|1058.93|1076.04|1058.94|1076.03|1058.93|2
1651931150000|2022-05-07 13:45:50|1076.04|1058.94|1076.61|1059.51|1076.71|1059.61|1076|1058.9|17
1651931160000|2022-05-07 13:46:00|1076.6|1059.5|1076.64|1059.54|1076.72|1059.62|1076.57|1059.47|18
1651931170000|2022-05-07 13:46:10|1076.72|1059.62|1076.68|1059.58|1076.72|1059.62|1076.68|1059.58|5
1651931180000|2022-05-07 13:46:20|1076.67|1059.57|1076.91|1059.81|1076.91|1059.81|1076.66|1059.56|9
1651931190000|2022-05-07 13:46:30|1076.92|1059.82|1077.55|1060.45|1077.55|1060.45|1076.91|1059.81|13
1651931200000|2022-05-07 13:46:40|1077.52|1060.42|1077.57|1060.47|1077.6|1060.5|1077.51|1060.41|7
1651931210000|2022-05-07 13:46:50|1077.6|1060.5|1077.62|1060.52|1077.62|1060.52|1077.59|1060.49|5
1651931220000|2022-05-07 13:47:00|1077.61|1060.51|1077.63|1060.53|1077.69|1060.59|1077.59|1060.49|11
1651931230000|2022-05-07 13:47:10|1077.64|1060.54|1077.6|1060.5|1077.65|1060.55|1077.6|1060.5|8
1651931240000|2022-05-07 13:47:20|1077.54|1060.44|1077|1059.9|1077.6|1060.5|1076.99|1059.89|13
1651931250000|2022-05-07 13:47:30|1077.03|1059.93|1077.02|1059.92|1077.07|1059.97|1076.99|1059.89|6
1651931260000|2022-05-07 13:47:40|1077.03|1059.93|1077.03|1059.93|1077.07|1059.97|1076.99|1059.89|12
1651931270000|2022-05-07 13:47:50|1076.97|1059.87|1077.13|1060.03|1077.13|1060.03|1076.97|1059.87|7
1651931280000|2022-05-07 13:48:00|1077.14|1060.04|1077.67|1060.57|1077.67|1060.57|1077.12|1060.02|18
1651931290000|2022-05-07 13:48:10|1077.68|1060.58|1078.04|1060.94|1078.04|1060.94|1077.68|1060.58|11
1651931300000|2022-05-07 13:48:20|1078.16|1061.06|1078.66|1061.56|1078.7|1061.6|1078.16|1061.06|16
1651931310000|2022-05-07 13:48:30|1078.64|1061.54|1078.77|1061.67|1078.77|1061.67|1078.64|1061.54|3
1651931320000|2022-05-07 13:48:40|1078.8|1061.7|1078.81|1061.71|1078.81|1061.71|1078.79|1061.69|6
1651931330000|2022-05-07 13:48:50|1078.82|1061.72|1078.71|1061.61|1078.82|1061.72|1078.68|1061.58|9
1651931340000|2022-05-07 13:49:00|1078.74|1061.64|1078.26|1061.16|1078.74|1061.64|1078.26|1061.16|7
1651931350000|2022-05-07 13:49:10|1078.15|1061.05|1078.15|1061.05|1078.21|1061.11|1078.15|1061.05|6
1651931360000|2022-05-07 13:49:20|1078.16|1061.06|1078.05|1060.95|1078.16|1061.06|1078.05|1060.95|6
1651931370000|2022-05-07 13:49:30|1078.06|1060.96|1078.78|1061.68|1078.78|1061.68|1078.06|1060.96|18
1651931380000|2022-05-07 13:49:40|1078.75|1061.65|1078.22|1061.12|1078.76|1061.66|1078.21|1061.11|10
1651931390000|2022-05-07 13:49:50|1078.04|1060.94|1078.04|1060.94|1078.04|1060.94|1078.04|1060.94|1
1651931400000|2022-05-07 13:50:00|1078.03|1060.93|1078.05|1060.95|1078.09|1060.99|1078|1060.9|7
1651931410000|2022-05-07 13:50:10|1078.11|1061.01|1078.69|1061.59|1078.7|1061.6|1078.11|1061.01|16
1651931420000|2022-05-07 13:50:20|1078.7|1061.6|1078.71|1061.61|1078.71|1061.61|1078.69|1061.59|6
1651931430000|2022-05-07 13:50:30|1078.7|1061.6|1078.71|1061.61|1078.71|1061.61|1078.68|1061.58|4
1651931440000|2022-05-07 13:50:40|1078.7|1061.6|1078.68|1061.58|1078.7|1061.6|1078.68|1061.58|2
1651931450000|2022-05-07 13:50:50|1078.7|1061.6|1078.7|1061.6|1078.7|1061.6|1078.68|1061.58|3
1651931460000|2022-05-07 13:51:00|1078.8|1061.7|1078.8|1061.7|1078.8|1061.7|1078.77|1061.67|6
1651931470000|2022-05-07 13:51:10|1078.87|1061.77|1079|1061.9|1079|1061.9|1078.87|1061.77|9
1651931480000|2022-05-07 13:51:20|1079.04|1061.94|1079.55|1062.45|1079.55|1062.45|1079.04|1061.94|12
1651931490000|2022-05-07 13:51:30|1079.56|1062.46|1079.56|1062.46|1079.56|1062.46|1079.56|1062.46|1
1651931500000|2022-05-07 13:51:40|1079.66|1062.56|1079.68|1062.58|1079.73|1062.63|1079.66|1062.56|6
1651931510000|2022-05-07 13:51:50|1079.69|1062.59|1079.68|1062.58|1079.69|1062.59|1079.68|1062.58|2
1651931520000|2022-05-07 13:52:00|1079.69|1062.59|1079.63|1062.53|1079.7|1062.6|1079.62|1062.52|5
1651931530000|2022-05-07 13:52:10|1079.79|1062.69|1079.86|1062.76|1079.91|1062.81|1079.75|1062.65|12
1651931540000|2022-05-07 13:52:20|1079.92|1062.82|1079.92|1062.82|1079.92|1062.82|1079.92|1062.82|1
1651931550000|2022-05-07 13:52:30|1079.83|1062.73|1079.3|1062.2|1079.83|1062.73|1079.28|1062.18|21
1651931560000|2022-05-07 13:52:40|1079.33|1062.23|1079.03|1061.93|1079.33|1062.23|1079.03|1061.93|4
1651931570000|2022-05-07 13:52:50|1079.08|1061.98|1079.04|1061.94|1079.08|1061.98|1079.04|1061.94|2
1651931580000|2022-05-07 13:53:00|1079.03|1061.93|1078.89|1061.79|1079.03|1061.93|1078.89|1061.79|4
1651931590000|2022-05-07 13:53:10|1078.88|1061.78|1078.1|1061|1078.88|1061.78|1078.04|1060.94|13
1651931600000|2022-05-07 13:53:20|1078.11|1061.01|1077.8|1060.7|1078.11|1061.01|1077.78|1060.68|10
1651931610000|2022-05-07 13:53:30|1077.76|1060.66|1077.65|1060.55|1077.76|1060.66|1077.04|1059.94|23
1651931620000|2022-05-07 13:53:40|1077.66|1060.56|1077.65|1060.55|1077.66|1060.56|1077.65|1060.55|2
1651931630000|2022-05-07 13:53:50|1077.66|1060.56|1077.98|1060.88|1077.98|1060.88|1077.66|1060.56|10
1651931640000|2022-05-07 13:54:00|1078.07|1060.97|1078.07|1060.97|1078.07|1060.97|1078.07|1060.97|1
1651931650000|2022-05-07 13:54:10|1078.06|1060.96|1077.94|1060.84|1078.06|1060.96|1077.94|1060.84|7
1651931670000|2022-05-07 13:54:30|1077.93|1060.83|1077.93|1060.83|1077.93|1060.83|1077.93|1060.83|1
1651931680000|2022-05-07 13:54:40|1077.92|1060.82|1077.91|1060.81|1077.93|1060.83|1077.91|1060.81|4
1651931690000|2022-05-07 13:54:50|1077.9|1060.8|1077.26|1060.16|1077.9|1060.8|1077.23|1060.13|12
1651931700000|2022-05-07 13:55:00|1077.03|1059.93|1076.52|1059.42|1077.03|1059.93|1076.52|1059.42|10
1651931710000|2022-05-07 13:55:10|1076.43|1059.33|1074.54|1057.44|1076.43|1059.33|1074.11|1057.01|35
1651931720000|2022-05-07 13:55:20|1074.6|1057.5|1074.02|1056.92|1074.62|1057.52|1074.02|1056.92|15
1651931730000|2022-05-07 13:55:30|1073.97|1056.87|1074.64|1057.54|1074.65|1057.55|1073.97|1056.87|13
1651931740000|2022-05-07 13:55:40|1074.61|1057.51|1074.58|1057.48|1074.83|1057.73|1074.57|1057.47|10
1651931750000|2022-05-07 13:55:50|1074.77|1057.67|1074.71|1057.61|1074.78|1057.68|1074.57|1057.47|9
1651931760000|2022-05-07 13:56:00|1074.6|1057.5|1074.62|1057.52|1074.7|1057.6|1074.6|1057.5|4
1651931770000|2022-05-07 13:56:10|1074.52|1057.42|1074.22|1057.12|1074.57|1057.47|1074.22|1057.12|14
1651931780000|2022-05-07 13:56:20|1074.19|1057.09|1074.07|1056.97|1074.19|1057.09|1074.06|1056.96|8
1651931790000|2022-05-07 13:56:30|1073.89|1056.79|1073.89|1056.79|1073.89|1056.79|1073.89|1056.79|1
1651931810000|2022-05-07 13:56:50|1073.92|1056.82|1073.92|1056.82|1073.92|1056.82|1073.92|1056.82|1
1651931820000|2022-05-07 13:57:00|1073.89|1056.79|1073.95|1056.85|1073.97|1056.87|1073.89|1056.79|11
1651931830000|2022-05-07 13:57:10|1073.97|1056.87|1073.97|1056.87|1073.97|1056.87|1073.97|1056.87|1
1651931840000|2022-05-07 13:57:20|1073.96|1056.86|1073.97|1056.87|1073.97|1056.87|1073.96|1056.86|2
1651931850000|2022-05-07 13:57:30|1073.96|1056.86|1074.04|1056.94|1074.04|1056.94|1073.96|1056.86|2
1651931860000|2022-05-07 13:57:40|1074.05|1056.95|1074.05|1056.95|1074.05|1056.95|1074.05|1056.95|1
1651931870000|2022-05-07 13:57:50|1074.03|1056.93|1074.03|1056.93|1074.03|1056.93|1074.03|1056.93|1
1651931880000|2022-05-07 13:58:00|1074.05|1056.95|1073.92|1056.82|1074.05|1056.95|1073.92|1056.82|6
1651931890000|2022-05-07 13:58:10|1073.94|1056.84|1074.46|1057.36|1074.46|1057.36|1073.94|1056.84|5
1651931900000|2022-05-07 13:58:20|1074.53|1057.43|1074.67|1057.57|1074.67|1057.57|1074.53|1057.43|13
1651931920000|2022-05-07 13:58:40|1074.71|1057.61|1074.83|1057.73|1074.83|1057.73|1074.71|1057.61|3
1651931930000|2022-05-07 13:58:50|1074.86|1057.76|1074.92|1057.82|1075.03|1057.93|1074.86|1057.76|13
1651931940000|2022-05-07 13:59:00|1074.87|1057.77|1074.88|1057.78|1074.92|1057.82|1074.87|1057.77|8
1651931950000|2022-05-07 13:59:10|1074.91|1057.81|1074.92|1057.82|1074.92|1057.82|1074.89|1057.79|3
1651931960000|2022-05-07 13:59:20|1074.89|1057.79|1074.88|1057.78|1074.92|1057.82|1074.88|1057.78|10
1651931970000|2022-05-07 13:59:30|1074.92|1057.82|1074.89|1057.79|1074.92|1057.82|1074.89|1057.79|2
1651931990000|2022-05-07 13:59:50|1074.78|1057.68|1074.78|1057.68|1074.78|1057.68|1074.78|1057.68|1
1651932000000|2022-05-07 14:00:00|1074.85|1057.75|1074.65|1057.55|1074.85|1057.75|1074.63|1057.53|12
1651932010000|2022-05-07 14:00:10|1074.67|1057.57|1074.63|1057.53|1074.68|1057.58|1074.57|1057.47|8
1651932020000|2022-05-07 14:00:20|1074.7|1057.6|1074.94|1057.84|1074.95|1057.85|1074.7|1057.6|16
1651932030000|2022-05-07 14:00:30|1074.9|1057.8|1074.96|1057.86|1074.97|1057.87|1074.89|1057.79|8
1651932040000|2022-05-07 14:00:40|1074.97|1057.87|1075.02|1057.92|1075.02|1057.92|1074.87|1057.77|9
1651932050000|2022-05-07 14:00:50|1075|1057.9|1074.94|1057.84|1075|1057.9|1074.94|1057.84|5
1651932060000|2022-05-07 14:01:00|1074.96|1057.86|1075|1057.9|1075|1057.9|1074.96|1057.86|2
1651932090000|2022-05-07 14:01:30|1074.98|1057.88|1074.98|1057.88|1074.98|1057.88|1074.98|1057.88|1
1651932100000|2022-05-07 14:01:40|1074.92|1057.82|1074.93|1057.83|1074.93|1057.83|1074.92|1057.82|2
1651932110000|2022-05-07 14:01:50|1074.95|1057.85|1075.12|1058.02|1075.63|1058.53|1074.95|1057.85|21
1651932120000|2022-05-07 14:02:00|1075.24|1058.14|1075.8|1058.7|1075.81|1058.71|1075.21|1058.11|18
1651932130000|2022-05-07 14:02:10|1075.79|1058.69|1075.89|1058.79|1075.89|1058.79|1075.79|1058.69|4
1651932140000|2022-05-07 14:02:20|1075.88|1058.78|1075.99|1058.89|1075.99|1058.89|1075.87|1058.77|4
1651932150000|2022-05-07 14:02:30|1076.04|1058.94|1076.06|1058.96|1076.06|1058.96|1076.04|1058.94|2
1651932160000|2022-05-07 14:02:40|1076.03|1058.93|1076.04|1058.94|1076.04|1058.94|1076.03|1058.93|2
1651932180000|2022-05-07 14:03:00|1076.11|1059.01|1076.71|1059.61|1076.72|1059.62|1076.11|1059.01|20
1651932190000|2022-05-07 14:03:10|1076.64|1059.54|1076.91|1059.81|1076.91|1059.81|1076.64|1059.54|7
1651932210000|2022-05-07 14:03:30|1076.92|1059.82|1077.02|1059.92|1077.02|1059.92|1076.92|1059.82|2
1651932220000|2022-05-07 14:03:40|1077.04|1059.94|1077.01|1059.91|1077.04|1059.94|1077.01|1059.91|3
1651932230000|2022-05-07 14:03:50|1077.06|1059.96|1076.93|1059.83|1077.06|1059.96|1076.92|1059.82|6
1651932240000|2022-05-07 14:04:00|1076.89|1059.79|1076.89|1059.79|1076.89|1059.79|1076.89|1059.79|1
1651932250000|2022-05-07 14:04:10|1076.87|1059.77|1076.87|1059.77|1076.87|1059.77|1076.87|1059.77|1
1651932270000|2022-05-07 14:04:30|1076.83|1059.73|1076.72|1059.62|1076.83|1059.73|1076.67|1059.57|7
1651932280000|2022-05-07 14:04:40|1076.73|1059.63|1076.73|1059.63|1076.73|1059.63|1076.73|1059.63|1
1651932290000|2022-05-07 14:04:50|1076.81|1059.71|1076.8|1059.7|1076.82|1059.72|1076.74|1059.64|13
1651932300000|2022-05-07 14:05:00|1076.73|1059.63|1077.23|1060.13|1077.24|1060.14|1076.73|1059.63|12
1651932310000|2022-05-07 14:05:10|1077.24|1060.14|1077.27|1060.17|1077.27|1060.17|1077.2|1060.1|11
1651932320000|2022-05-07 14:05:20|1077.26|1060.16|1077.86|1060.76|1077.86|1060.76|1077.26|1060.16|9
1651932330000|2022-05-07 14:05:30|1077.91|1060.81|1077.92|1060.82|1077.92|1060.82|1077.89|1060.79|6
1651932340000|2022-05-07 14:05:40|1077.88|1060.78|1077.85|1060.75|1077.88|1060.78|1077.85|1060.75|2
1651932360000|2022-05-07 14:06:00|1077.8|1060.7|1077.02|1059.92|1077.8|1060.7|1077.02|1059.92|8
1651932370000|2022-05-07 14:06:10|1077.01|1059.91|1076.59|1059.49|1077.01|1059.91|1076.59|1059.49|9
1651932380000|2022-05-07 14:06:20|1076.6|1059.5|1076.49|1059.39|1076.6|1059.5|1076.46|1059.36|5
1651932390000|2022-05-07 14:06:30|1075.97|1058.87|1076.16|1059.06|1076.23|1059.13|1075.97|1058.87|21
1651932400000|2022-05-07 14:06:40|1076.17|1059.07|1076.17|1059.07|1076.17|1059.07|1076.17|1059.07|1
1651932420000|2022-05-07 14:07:00|1076.2|1059.1|1076.2|1059.1|1076.2|1059.1|1076.2|1059.1|1
1651932430000|2022-05-07 14:07:10|1076.19|1059.09|1076.07|1058.97|1076.19|1059.09|1076.04|1058.94|9
1651932440000|2022-05-07 14:07:20|1075.82|1058.72|1075.75|1058.65|1075.82|1058.72|1075.75|1058.65|13
1651932450000|2022-05-07 14:07:30|1075.8|1058.7|1075.72|1058.62|1075.8|1058.7|1075.66|1058.56|8
1651932460000|2022-05-07 14:07:40|1075.73|1058.63|1075.76|1058.66|1075.81|1058.71|1075.73|1058.63|12
1651932470000|2022-05-07 14:07:50|1075.79|1058.69|1075.8|1058.7|1075.8|1058.7|1075.79|1058.69|2
1651932480000|2022-05-07 14:08:00|1075.88|1058.78|1075.88|1058.78|1075.94|1058.84|1075.87|1058.77|6
1651932490000|2022-05-07 14:08:10|1075.91|1058.81|1075.88|1058.78|1075.91|1058.81|1075.88|1058.78|2
1651932520000|2022-05-07 14:08:40|1075.91|1058.81|1075.88|1058.78|1075.91|1058.81|1075.88|1058.78|3
1651932530000|2022-05-07 14:08:50|1075.85|1058.75|1075.84|1058.74|1075.85|1058.75|1075.84|1058.74|2
1651932540000|2022-05-07 14:09:00|1075.83|1058.73|1074.96|1057.86|1075.83|1058.73|1074.95|1057.85|13
1651932550000|2022-05-07 14:09:10|1074.93|1057.83|1074.66|1057.56|1074.95|1057.85|1074.66|1057.56|18
1651932560000|2022-05-07 14:09:20|1074.53|1057.43|1074.22|1057.12|1074.53|1057.43|1074.22|1057.12|9
1651932570000|2022-05-07 14:09:30|1074.14|1057.04|1073.78|1056.68|1074.19|1057.09|1073.78|1056.68|16
1651932580000|2022-05-07 14:09:40|1073.91|1056.81|1073.91|1056.81|1073.95|1056.85|1073.8|1056.7|19
1651932590000|2022-05-07 14:09:50|1073.93|1056.83|1074.57|1057.47|1074.65|1057.55|1073.91|1056.81|16
1651932600000|2022-05-07 14:10:00|1074.58|1057.48|1074.76|1057.66|1074.81|1057.71|1074.58|1057.48|17
1651932610000|2022-05-07 14:10:10|1074.78|1057.68|1074.78|1057.68|1074.78|1057.68|1074.76|1057.66|4
1651932630000|2022-05-07 14:10:30|1074.74|1057.64|1074.64|1057.54|1074.74|1057.64|1074.59|1057.49|15
1651932650000|2022-05-07 14:10:50|1074.66|1057.56|1074.66|1057.56|1074.66|1057.56|1074.66|1057.56|1
1651932660000|2022-05-07 14:11:00|1074.61|1057.51|1074.13|1057.03|1074.61|1057.51|1074.13|1057.03|6
1651932670000|2022-05-07 14:11:10|1073.92|1056.82|1073.96|1056.86|1073.96|1056.86|1073.92|1056.82|3
1651932680000|2022-05-07 14:11:20|1073.86|1056.76|1072.97|1055.87|1073.86|1056.76|1072.96|1055.86|24
1651932690000|2022-05-07 14:11:30|1073.48|1056.38|1073.5|1056.4|1073.54|1056.44|1073.39|1056.29|9
1651932700000|2022-05-07 14:11:40|1073.48|1056.38|1073.66|1056.56|1073.66|1056.56|1073.48|1056.38|9
1651932710000|2022-05-07 14:11:50|1073.67|1056.57|1073.68|1056.58|1073.68|1056.58|1073.66|1056.56|4
1651932720000|2022-05-07 14:12:00|1073.99|1056.89|1073.97|1056.87|1073.99|1056.89|1073.97|1056.87|2
1651932730000|2022-05-07 14:12:10|1073.98|1056.88|1074.06|1056.96|1074.06|1056.96|1073.98|1056.88|6
1651932750000|2022-05-07 14:12:30|1074.07|1056.97|1073.97|1056.87|1074.07|1056.97|1073.97|1056.87|7
1651932760000|2022-05-07 14:12:40|1073.99|1056.89|1074.59|1057.49|1074.64|1057.54|1073.99|1056.89|15
1651932770000|2022-05-07 14:12:50|1074.58|1057.48|1074.71|1057.61|1074.71|1057.61|1074.57|1057.47|11
1651932780000|2022-05-07 14:13:00|1074.7|1057.6|1074.7|1057.6|1074.7|1057.6|1074.56|1057.46|10
1651932790000|2022-05-07 14:13:10|1074.71|1057.61|1074.72|1057.62|1074.72|1057.62|1074.71|1057.61|2
1651932800000|2022-05-07 14:13:20|1074.71|1057.61|1074.72|1057.62|1074.72|1057.62|1074.71|1057.61|2
1651932820000|2022-05-07 14:13:40|1074.78|1057.68|1074.69|1057.59|1074.78|1057.68|1074.69|1057.59|3
1651932830000|2022-05-07 14:13:50|1074.71|1057.61|1074.71|1057.61|1074.71|1057.61|1074.71|1057.61|1
1651932860000|2022-05-07 14:14:20|1074.72|1057.62|1074.81|1057.71|1074.92|1057.82|1074.72|1057.62|13
1651932870000|2022-05-07 14:14:30|1074.8|1057.7|1074.82|1057.72|1074.83|1057.73|1074.8|1057.7|4
1651932880000|2022-05-07 14:14:40|1074.83|1057.73|1074.82|1057.72|1074.91|1057.81|1074.8|1057.7|9
1651932890000|2022-05-07 14:14:50|1074.85|1057.75|1074.85|1057.75|1074.85|1057.75|1074.85|1057.75|1
1651932900000|2022-05-07 14:15:00|1074.84|1057.74|1074.84|1057.74|1074.84|1057.74|1074.84|1057.74|1
1651932930000|2022-05-07 14:15:30|1074.69|1057.59|1074.54|1057.44|1074.69|1057.59|1074.41|1057.31|13
1651932940000|2022-05-07 14:15:40|1074.58|1057.48|1074.58|1057.48|1074.58|1057.48|1074.54|1057.44|3
1651932960000|2022-05-07 14:16:00|1074.53|1057.43|1073.87|1056.77|1074.53|1057.43|1073.87|1056.77|22
1651932970000|2022-05-07 14:16:10|1073.89|1056.79|1073.78|1056.68|1073.89|1056.79|1073.78|1056.68|8
1651932980000|2022-05-07 14:16:20|1073.71|1056.61|1073.89|1056.79|1073.9|1056.8|1073.71|1056.61|5
1651932990000|2022-05-07 14:16:30|1073.9|1056.8|1073.84|1056.74|1073.91|1056.81|1073.83|1056.73|6
1651933000000|2022-05-07 14:16:40|1073.86|1056.76|1073.82|1056.72|1073.86|1056.76|1073.82|1056.72|5
1651933010000|2022-05-07 14:16:50|1073.86|1056.76|1073.98|1056.88|1073.99|1056.89|1073.86|1056.76|12
1651933020000|2022-05-07 14:17:00|1074.2|1057.1|1074.2|1057.1|1074.2|1057.1|1074.2|1057.1|1
1651933030000|2022-05-07 14:17:10|1074.22|1057.12|1075.49|1058.39|1075.52|1058.42|1074.21|1057.11|24
1651933040000|2022-05-07 14:17:20|1075.54|1058.44|1075.81|1058.71|1076.12|1059.02|1075.54|1058.44|17
1651933050000|2022-05-07 14:17:30|1075.82|1058.72|1075.81|1058.71|1075.82|1058.72|1075.8|1058.7|3
1651933060000|2022-05-07 14:17:40|1075.66|1058.56|1076.55|1059.45|1076.55|1059.45|1075.65|1058.55|21
1651933070000|2022-05-07 14:17:50|1076.76|1059.66|1077.5|1060.4|1077.51|1060.41|1076.76|1059.66|24
1651933080000|2022-05-07 14:18:00|1077.51|1060.41|1077.46|1060.36|1077.78|1060.68|1077.46|1060.36|10
1651933090000|2022-05-07 14:18:10|1077.5|1060.4|1077.65|1060.55|1077.66|1060.56|1077.5|1060.4|11
1651933100000|2022-05-07 14:18:20|1077.44|1060.34|1076.85|1059.75|1077.54|1060.44|1076.66|1059.56|19
1651933110000|2022-05-07 14:18:30|1076.83|1059.73|1076.18|1059.08|1076.83|1059.73|1076.13|1059.03|17
1651933120000|2022-05-07 14:18:40|1076.22|1059.12|1076.5|1059.4|1076.5|1059.4|1076.22|1059.12|13
1651933130000|2022-05-07 14:18:50|1076.49|1059.39|1076.73|1059.63|1076.84|1059.74|1076.49|1059.39|16
1651933140000|2022-05-07 14:19:00|1076.69|1059.59|1076.69|1059.59|1076.69|1059.59|1076.69|1059.59|1
1651933150000|2022-05-07 14:19:10|1076.79|1059.69|1076.96|1059.86|1076.96|1059.86|1076.69|1059.59|12
1651933160000|2022-05-07 14:19:20|1076.97|1059.87|1077.19|1060.09|1077.19|1060.09|1076.97|1059.87|6
1651933170000|2022-05-07 14:19:30|1077.2|1060.1|1077.2|1060.1|1077.2|1060.1|1077.2|1060.1|1
1651933180000|2022-05-07 14:19:40|1077.17|1060.07|1077.1|1060|1077.17|1060.07|1077.1|1060|4
1651933190000|2022-05-07 14:19:50|1077.09|1059.99|1077.08|1059.98|1077.09|1059.99|1077.08|1059.98|2
1651933200000|2022-05-07 14:20:00|1077.1|1060|1077.1|1060|1077.1|1060|1077.1|1060|1
1651933210000|2022-05-07 14:20:10|1077.11|1060.01|1077.51|1060.41|1077.54|1060.44|1077.11|1060.01|6
1651933220000|2022-05-07 14:20:20|1077.52|1060.42|1077.82|1060.72|1077.84|1060.74|1077.5|1060.4|13
1651933230000|2022-05-07 14:20:30|1078.02|1060.92|1077.97|1060.87|1078.02|1060.92|1077.97|1060.87|2
1651933240000|2022-05-07 14:20:40|1077.87|1060.77|1077.01|1059.91|1077.87|1060.77|1077.01|1059.91|15
1651933250000|2022-05-07 14:20:50|1077.06|1059.96|1077.09|1059.99|1077.09|1059.99|1077.06|1059.96|5
1651933260000|2022-05-07 14:21:00|1077.08|1059.98|1077.2|1060.1|1077.2|1060.1|1077.08|1059.98|7
1651933270000|2022-05-07 14:21:10|1077.21|1060.11|1077.99|1060.89|1077.99|1060.89|1077.19|1060.09|18
1651933280000|2022-05-07 14:21:20|1078|1060.9|1078.07|1060.97|1078.07|1060.97|1078|1060.9|9
1651933290000|2022-05-07 14:21:30|1078.08|1060.98|1078.07|1060.97|1078.08|1060.98|1078.07|1060.97|2
1651933300000|2022-05-07 14:21:40|1078.06|1060.96|1077.91|1060.81|1078.08|1060.98|1077.91|1060.81|8
1651933310000|2022-05-07 14:21:50|1077.9|1060.8|1077.23|1060.13|1077.9|1060.8|1077.23|1060.13|6
1651933320000|2022-05-07 14:22:00|1077.2|1060.1|1077.05|1059.95|1077.21|1060.11|1077.05|1059.95|6
1651933330000|2022-05-07 14:22:10|1077.06|1059.96|1077.08|1059.98|1077.08|1059.98|1077.06|1059.96|3
1651933350000|2022-05-07 14:22:30|1077.07|1059.97|1077.1|1060|1077.11|1060.01|1077.07|1059.97|3
1651933360000|2022-05-07 14:22:40|1077.17|1060.07|1077.17|1060.07|1077.17|1060.07|1077.17|1060.07|1
1651933370000|2022-05-07 14:22:50|1077.16|1060.06|1076.17|1059.07|1077.16|1060.06|1076.12|1059.02|20
1651933380000|2022-05-07 14:23:00|1076.18|1059.08|1076.58|1059.48|1076.66|1059.56|1076.18|1059.08|12
1651933390000|2022-05-07 14:23:10|1076.57|1059.47|1076.13|1059.03|1076.61|1059.51|1076.1|1059|11
1651933400000|2022-05-07 14:23:20|1076.12|1059.02|1076.08|1058.98|1076.25|1059.15|1076.08|1058.98|9
1651933410000|2022-05-07 14:23:30|1076.1|1059|1076.55|1059.45|1076.55|1059.45|1076.1|1059|6
1651933420000|2022-05-07 14:23:40|1076.6|1059.5|1076.81|1059.71|1076.81|1059.71|1076.6|1059.5|7
1651933430000|2022-05-07 14:23:50|1076.86|1059.76|1076.57|1059.47|1076.86|1059.76|1076.57|1059.47|5
1651933440000|2022-05-07 14:24:00|1076.59|1059.49|1076.15|1059.05|1076.61|1059.51|1076.15|1059.05|9
1651933450000|2022-05-07 14:24:10|1076.22|1059.12|1076.22|1059.12|1076.23|1059.13|1076.22|1059.12|3
1651933460000|2022-05-07 14:24:20|1076.23|1059.13|1076.22|1059.12|1076.23|1059.13|1076.22|1059.12|2
1651933470000|2022-05-07 14:24:30|1076.15|1059.05|1076.17|1059.07|1076.17|1059.07|1076.15|1059.05|3
1651933500000|2022-05-07 14:25:00|1076.09|1058.99|1076.42|1059.32|1076.56|1059.46|1076.06|1058.96|12
1651933510000|2022-05-07 14:25:10|1076.39|1059.29|1076.49|1059.39|1076.52|1059.42|1076.39|1059.29|12
1651933520000|2022-05-07 14:25:20|1076.47|1059.37|1076.62|1059.52|1076.62|1059.52|1076.47|1059.37|6
1651933530000|2022-05-07 14:25:30|1076.63|1059.53|1076.83|1059.73|1076.83|1059.73|1076.63|1059.53|10
1651933540000|2022-05-07 14:25:40|1076.9|1059.8|1076.89|1059.79|1076.9|1059.8|1076.88|1059.78|5
1651933550000|2022-05-07 14:25:50|1076.78|1059.68|1076.7|1059.6|1076.78|1059.68|1076.68|1059.58|7
1651933560000|2022-05-07 14:26:00|1076.68|1059.58|1076.33|1059.23|1076.68|1059.58|1076.22|1059.12|10
1651933570000|2022-05-07 14:26:10|1076.32|1059.22|1076.78|1059.68|1076.78|1059.68|1076.32|1059.22|10
1651933580000|2022-05-07 14:26:20|1076.8|1059.7|1076.97|1059.87|1076.97|1059.87|1076.78|1059.68|6
1651933590000|2022-05-07 14:26:30|1076.96|1059.86|1076.96|1059.86|1076.96|1059.86|1076.96|1059.86|1
1651933600000|2022-05-07 14:26:40|1076.97|1059.87|1076.96|1059.86|1076.97|1059.87|1076.96|1059.86|4
1651933610000|2022-05-07 14:26:50|1076.97|1059.87|1077.66|1060.56|1077.8|1060.7|1076.97|1059.87|12
1651933620000|2022-05-07 14:27:00|1077.67|1060.57|1077.81|1060.71|1077.84|1060.74|1077.67|1060.57|17
1651933630000|2022-05-07 14:27:10|1077.92|1060.82|1077.95|1060.85|1077.95|1060.85|1077.92|1060.82|3
1651933640000|2022-05-07 14:27:20|1077.93|1060.83|1077.85|1060.75|1077.93|1060.83|1077.82|1060.72|9
1651933650000|2022-05-07 14:27:30|1077.86|1060.76|1077.79|1060.69|1077.93|1060.83|1077.76|1060.66|11
1651933660000|2022-05-07 14:27:40|1077.76|1060.66|1076.96|1059.86|1077.77|1060.67|1076.96|1059.86|16
1651933670000|2022-05-07 14:27:50|1076.97|1059.87|1076.86|1059.76|1076.98|1059.88|1076.86|1059.76|3
1651933690000|2022-05-07 14:28:10|1076.85|1059.75|1076.8|1059.7|1076.85|1059.75|1076.77|1059.67|4
1651933700000|2022-05-07 14:28:20|1076.82|1059.72|1076.83|1059.73|1076.84|1059.74|1076.82|1059.72|3
1651933710000|2022-05-07 14:28:30|1076.86|1059.76|1076.9|1059.8|1076.9|1059.8|1076.86|1059.76|2
1651933730000|2022-05-07 14:28:50|1076.93|1059.83|1076.93|1059.83|1076.93|1059.83|1076.93|1059.83|1
1651933740000|2022-05-07 14:29:00|1076.97|1059.87|1076.98|1059.88|1076.98|1059.88|1076.97|1059.87|2
1651933750000|2022-05-07 14:29:10|1076.97|1059.87|1076.89|1059.79|1076.97|1059.87|1076.88|1059.78|6
1651933800000|2022-05-07 14:30:00|1076.93|1059.83|1077.05|1059.95|1077.05|1059.95|1076.93|1059.83|7
1651933810000|2022-05-07 14:30:10|1077.06|1059.96|1077.82|1060.72|1077.84|1060.74|1077.06|1059.96|10
1651933820000|2022-05-07 14:30:20|1077.84|1060.74|1077.91|1060.81|1077.91|1060.81|1077.84|1060.74|10
1651933830000|2022-05-07 14:30:30|1077.92|1060.82|1077.93|1060.83|1077.93|1060.83|1077.85|1060.75|5
1651933840000|2022-05-07 14:30:40|1077.94|1060.84|1077.98|1060.88|1077.98|1060.88|1077.94|1060.84|3
1651933850000|2022-05-07 14:30:50|1078.06|1060.96|1078.09|1060.99|1078.09|1060.99|1078.06|1060.96|4
1651933860000|2022-05-07 14:31:00|1078.13|1061.03|1078.13|1061.03|1078.13|1061.03|1078.13|1061.03|1
1651933870000|2022-05-07 14:31:10|1078.19|1061.09|1078.9|1061.8|1078.9|1061.8|1078.19|1061.09|15
1651933890000|2022-05-07 14:31:30|1079.04|1061.94|1079.04|1061.94|1079.04|1061.94|1079.04|1061.94|1
1651933900000|2022-05-07 14:31:40|1079.05|1061.95|1079.08|1061.98|1079.08|1061.98|1079.05|1061.95|2
1651933910000|2022-05-07 14:31:50|1079.09|1061.99|1079.09|1061.99|1079.09|1061.99|1079.09|1061.99|1
1651933920000|2022-05-07 14:32:00|1079.08|1061.98|1079.12|1062.02|1079.12|1062.02|1079.08|1061.98|4
1651933930000|2022-05-07 14:32:10|1079|1061.9|1078.93|1061.83|1079|1061.9|1078.84|1061.74|17
1651933940000|2022-05-07 14:32:20|1078.82|1061.72|1078.93|1061.83|1078.93|1061.83|1078.75|1061.65|12
1651933950000|2022-05-07 14:32:30|1078.92|1061.82|1078.99|1061.89|1078.99|1061.89|1078.92|1061.82|3
1651933970000|2022-05-07 14:32:50|1078.97|1061.87|1078.93|1061.83|1078.97|1061.87|1078.84|1061.74|12
1651933980000|2022-05-07 14:33:00|1078.9|1061.8|1078.9|1061.8|1078.9|1061.8|1078.9|1061.8|1
1651933990000|2022-05-07 14:33:10|1078.92|1061.82|1078.91|1061.81|1078.92|1061.82|1078.91|1061.81|2
1651934000000|2022-05-07 14:33:20|1078.92|1061.82|1078.97|1061.87|1078.98|1061.88|1078.88|1061.78|8
1651934010000|2022-05-07 14:33:30|1078.98|1061.88|1078.88|1061.78|1078.98|1061.88|1078.84|1061.74|13
1651934020000|2022-05-07 14:33:40|1078.89|1061.79|1078.87|1061.77|1078.93|1061.83|1078.84|1061.74|8
1651934030000|2022-05-07 14:33:50|1078.88|1061.78|1078.84|1061.74|1078.92|1061.82|1078.82|1061.72|9
1651934040000|2022-05-07 14:34:00|1078.82|1061.72|1078.82|1061.72|1078.82|1061.72|1078.82|1061.72|1
1651934050000|2022-05-07 14:34:10|1078.84|1061.74|1079.45|1062.35|1079.46|1062.36|1078.84|1061.74|13
1651934060000|2022-05-07 14:34:20|1079.47|1062.37|1079.77|1062.67|1079.77|1062.67|1079.47|1062.37|14
1651934070000|2022-05-07 14:34:30|1079.76|1062.66|1079.12|1062.02|1079.76|1062.66|1079.04|1061.94|9
1651934080000|2022-05-07 14:34:40|1079.11|1062.01|1079.11|1062.01|1079.11|1062.01|1079.11|1062.01|1
1651934090000|2022-05-07 14:34:50|1079.12|1062.02|1079.12|1062.02|1079.12|1062.02|1079.12|1062.02|1
1651934100000|2022-05-07 14:35:00|1079.06|1061.96|1079.02|1061.92|1079.06|1061.96|1079.01|1061.91|6
1651934110000|2022-05-07 14:35:10|1079.03|1061.93|1079.07|1061.97|1079.09|1061.99|1079.03|1061.93|3
1651934130000|2022-05-07 14:35:30|1079.15|1062.05|1079.15|1062.05|1079.15|1062.05|1079.15|1062.05|1
1651934140000|2022-05-07 14:35:40|1079.13|1062.03|1079.11|1062.01|1079.13|1062.03|1079.11|1062.01|2
1651934150000|2022-05-07 14:35:50|1079.12|1062.02|1078.98|1061.88|1079.12|1062.02|1078.98|1061.88|4
1651934170000|2022-05-07 14:36:10|1078.99|1061.89|1079.08|1061.98|1079.08|1061.98|1078.99|1061.89|3
1651934180000|2022-05-07 14:36:20|1079.09|1061.99|1079.16|1062.06|1079.16|1062.06|1079.09|1061.99|2
1651934190000|2022-05-07 14:36:30|1079.18|1062.08|1079.19|1062.09|1079.19|1062.09|1079.18|1062.08|2
1651934210000|2022-05-07 14:36:50|1079.17|1062.07|1078.96|1061.86|1079.17|1062.07|1078.96|1061.86|13
1651934220000|2022-05-07 14:37:00|1078.95|1061.85|1078.22|1061.12|1078.98|1061.88|1078.22|1061.12|11
1651934230000|2022-05-07 14:37:10|1078.21|1061.11|1077.27|1060.17|1078.27|1061.17|1077.26|1060.16|21
1651934240000|2022-05-07 14:37:20|1077.51|1060.41|1077.83|1060.73|1077.83|1060.73|1077.51|1060.41|12
1651934250000|2022-05-07 14:37:30|1077.81|1060.71|1077.01|1059.91|1077.81|1060.71|1077.01|1059.91|13
1651934260000|2022-05-07 14:37:40|1076.99|1059.89|1076.1|1059|1077|1059.9|1076.09|1058.99|21
1651934270000|2022-05-07 14:37:50|1076.05|1058.95|1076.06|1058.96|1076.06|1058.96|1076.04|1058.94|4
1651934280000|2022-05-07 14:38:00|1075.97|1058.87|1076.23|1059.13|1076.23|1059.13|1075.96|1058.86|16
1651934290000|2022-05-07 14:38:10|1076.22|1059.12|1076.17|1059.07|1076.22|1059.12|1076.15|1059.05|7
1651934300000|2022-05-07 14:38:20|1076.03|1058.93|1076.03|1058.93|1076.03|1058.93|1076.03|1058.93|1
1651934310000|2022-05-07 14:38:30|1076.05|1058.95|1076.16|1059.06|1076.16|1059.06|1076.05|1058.95|5
1651934320000|2022-05-07 14:38:40|1076.29|1059.19|1076.3|1059.2|1076.3|1059.2|1076.29|1059.19|2
1651934330000|2022-05-07 14:38:50|1076.31|1059.21|1076.3|1059.2|1076.31|1059.21|1076.3|1059.2|2
1651934340000|2022-05-07 14:39:00|1076.2|1059.1|1076.2|1059.1|1076.2|1059.1|1076.2|1059.1|1
1651934350000|2022-05-07 14:39:10|1076.21|1059.11|1076.98|1059.88|1076.99|1059.89|1076.21|1059.11|22
1651934370000|2022-05-07 14:39:30|1077.03|1059.93|1077.03|1059.93|1077.03|1059.93|1077.03|1059.93|1
1651934380000|2022-05-07 14:39:40|1077.04|1059.94|1076.58|1059.48|1077.04|1059.94|1076.58|1059.48|7
1651934390000|2022-05-07 14:39:50|1076.48|1059.38|1076.85|1059.75|1076.86|1059.76|1076.48|1059.38|14
1651934400000|2022-05-07 14:40:00|1076.74|1059.64|1076.14|1059.04|1076.82|1059.72|1076.13|1059.03|16
1651934410000|2022-05-07 14:40:10|1076.22|1059.12|1076.05|1058.95|1076.22|1059.12|1076|1058.9|12
1651934420000|2022-05-07 14:40:20|1076.06|1058.96|1075.98|1058.88|1076.06|1058.96|1075.98|1058.88|2
1651934430000|2022-05-07 14:40:30|1076|1058.9|1076.68|1059.58|1076.7|1059.6|1076|1058.9|19
1651934440000|2022-05-07 14:40:40|1076.7|1059.6|1076.79|1059.69|1076.79|1059.69|1076.7|1059.6|11
1651934450000|2022-05-07 14:40:50|1076.78|1059.68|1076.84|1059.74|1076.84|1059.74|1076.77|1059.67|7
1651934460000|2022-05-07 14:41:00|1076.78|1059.68|1076.63|1059.53|1076.78|1059.68|1076.63|1059.53|9
1651934470000|2022-05-07 14:41:10|1076.58|1059.48|1075.9|1058.8|1076.64|1059.54|1075.9|1058.8|16
1651934480000|2022-05-07 14:41:20|1075.91|1058.81|1075.96|1058.86|1076.15|1059.05|1075.53|1058.43|20
1651934490000|2022-05-07 14:41:30|1075.95|1058.85|1075.96|1058.86|1075.96|1058.86|1075.95|1058.85|2
1651934500000|2022-05-07 14:41:40|1075.95|1058.85|1075.92|1058.82|1076.06|1058.96|1075.92|1058.82|12
1651934510000|2022-05-07 14:41:50|1075.97|1058.87|1076.13|1059.03|1076.13|1059.03|1075.96|1058.86|8
1651934540000|2022-05-07 14:42:20|1076.14|1059.04|1076.73|1059.63|1076.73|1059.63|1076.14|1059.04|9
1651934550000|2022-05-07 14:42:30|1076.75|1059.65|1076.97|1059.87|1076.97|1059.87|1076.75|1059.65|4
1651934560000|2022-05-07 14:42:40|1076.95|1059.85|1076.8|1059.7|1076.95|1059.85|1076.69|1059.59|6
1651934570000|2022-05-07 14:42:50|1076.79|1059.69|1076.75|1059.65|1076.92|1059.82|1076.75|1059.65|12
1651934580000|2022-05-07 14:43:00|1076.76|1059.66|1076.62|1059.52|1076.85|1059.75|1076.62|1059.52|10
1651934590000|2022-05-07 14:43:10|1076.59|1059.49|1076.05|1058.95|1076.59|1059.49|1075.98|1058.88|18
1651934610000|2022-05-07 14:43:30|1076|1058.9|1075.73|1058.63|1076|1058.9|1075.72|1058.62|11
1651934620000|2022-05-07 14:43:40|1075.74|1058.64|1075.91|1058.81|1075.91|1058.81|1075.74|1058.64|8
1651934630000|2022-05-07 14:43:50|1075.87|1058.77|1076.62|1059.52|1076.62|1059.52|1075.85|1058.75|15
1651934640000|2022-05-07 14:44:00|1076.65|1059.55|1076.68|1059.58|1076.72|1059.62|1076.46|1059.36|11
1651934650000|2022-05-07 14:44:10|1076.67|1059.57|1076.91|1059.81|1076.91|1059.81|1076.67|1059.57|8
1651934660000|2022-05-07 14:44:20|1076.87|1059.77|1076.98|1059.88|1077.01|1059.91|1076.87|1059.77|8
1651934670000|2022-05-07 14:44:30|1077.04|1059.94|1077.12|1060.02|1077.17|1060.07|1077.04|1059.94|10
1651934680000|2022-05-07 14:44:40|1077.08|1059.98|1077.88|1060.78|1077.88|1060.78|1077.08|1059.98|15
1651934690000|2022-05-07 14:44:50|1077.89|1060.79|1077.7|1060.6|1077.92|1060.82|1077.69|1060.59|8
1651934700000|2022-05-07 14:45:00|1077.72|1060.62|1077.31|1060.21|1077.74|1060.64|1077.3|1060.2|8
1651934710000|2022-05-07 14:45:10|1077.1|1060|1077.16|1060.06|1077.16|1060.06|1077.1|1060|2
1651934720000|2022-05-07 14:45:20|1077.2|1060.1|1077.17|1060.07|1077.21|1060.11|1077.11|1060.01|5
1651934750000|2022-05-07 14:45:50|1077.21|1060.11|1077.21|1060.11|1077.21|1060.11|1077.21|1060.11|1
1651934780000|2022-05-07 14:46:20|1077.24|1060.14|1077.73|1060.63|1077.73|1060.63|1077.24|1060.14|9
1651934790000|2022-05-07 14:46:30|1077.75|1060.65|1077.85|1060.75|1077.86|1060.76|1077.75|1060.65|11
1651934800000|2022-05-07 14:46:40|1077.86|1060.76|1077.85|1060.75|1077.86|1060.76|1077.83|1060.73|3
1651934810000|2022-05-07 14:46:50|1078.04|1060.94|1078.05|1060.95|1078.05|1060.95|1078.04|1060.94|2
1651934820000|2022-05-07 14:47:00|1078.15|1061.05|1078.15|1061.05|1078.15|1061.05|1078.15|1061.05|1
1651934830000|2022-05-07 14:47:10|1078.03|1060.93|1077.85|1060.75|1078.03|1060.93|1077.84|1060.74|9
1651934840000|2022-05-07 14:47:20|1077.83|1060.73|1077.71|1060.61|1077.83|1060.73|1077.71|1060.61|3
1651934850000|2022-05-07 14:47:30|1077.67|1060.57|1077.64|1060.54|1077.68|1060.58|1077.64|1060.54|8
1651934860000|2022-05-07 14:47:40|1077.63|1060.53|1077.55|1060.45|1077.63|1060.53|1077.54|1060.44|6
1651934880000|2022-05-07 14:48:00|1077.58|1060.48|1077.1|1060|1077.58|1060.48|1076.83|1059.73|18
1651934890000|2022-05-07 14:48:10|1077.21|1060.11|1077.23|1060.13|1077.24|1060.14|1077.2|1060.1|8
1651934900000|2022-05-07 14:48:20|1077.24|1060.14|1077.7|1060.6|1077.7|1060.6|1077.24|1060.14|9
1651934910000|2022-05-07 14:48:30|1077.69|1060.59|1077.71|1060.61|1077.79|1060.69|1077.69|1060.59|8
1651934920000|2022-05-07 14:48:40|1077.73|1060.63|1078.02|1060.92|1078.03|1060.93|1077.73|1060.63|14
1651934930000|2022-05-07 14:48:50|1078.04|1060.94|1077.83|1060.73|1078.09|1060.99|1077.78|1060.68|10
1651934940000|2022-05-07 14:49:00|1077.82|1060.72|1077.81|1060.71|1077.82|1060.72|1077.81|1060.71|2
1651934950000|2022-05-07 14:49:10|1077.72|1060.62|1077.72|1060.62|1077.72|1060.62|1077.72|1060.62|1
1651934970000|2022-05-07 14:49:30|1077.71|1060.61|1077.65|1060.55|1077.71|1060.61|1077.65|1060.55|3
1651934990000|2022-05-07 14:49:50|1077.64|1060.54|1077.64|1060.54|1077.65|1060.55|1077.63|1060.53|4
1651935000000|2022-05-07 14:50:00|1077.55|1060.45|1077.45|1060.35|1077.55|1060.45|1077.44|1060.34|5
1651935010000|2022-05-07 14:50:10|1077.46|1060.36|1077.5|1060.4|1077.5|1060.4|1077.46|1060.36|2
1651935020000|2022-05-07 14:50:20|1077.49|1060.39|1077.5|1060.4|1077.5|1060.4|1077.49|1060.39|2
1651935030000|2022-05-07 14:50:30|1077.49|1060.39|1077.5|1060.4|1077.5|1060.4|1077.49|1060.39|2
1651935040000|2022-05-07 14:50:40|1077.52|1060.42|1077.52|1060.42|1077.52|1060.42|1077.52|1060.42|1
1651935050000|2022-05-07 14:50:50|1077.53|1060.43|1076.85|1059.75|1077.53|1060.43|1076.83|1059.73|20
1651935060000|2022-05-07 14:51:00|1076.84|1059.74|1076.78|1059.68|1076.84|1059.74|1076.78|1059.68|2
1651935070000|2022-05-07 14:51:10|1076.79|1059.69|1077.04|1059.94|1077.04|1059.94|1076.79|1059.69|13
1651935080000|2022-05-07 14:51:20|1077.1|1060|1078.01|1060.91|1078.03|1060.93|1077.1|1060|30
1651935090000|2022-05-07 14:51:30|1077.98|1060.88|1079.36|1062.26|1079.36|1062.26|1077.94|1060.84|26
1651935100000|2022-05-07 14:51:40|1079.37|1062.27|1079.47|1062.37|1079.47|1062.37|1079.27|1062.17|19
1651935110000|2022-05-07 14:51:50|1079.44|1062.34|1079.43|1062.33|1079.45|1062.35|1079.42|1062.32|8
1651935120000|2022-05-07 14:52:00|1079.44|1062.34|1080.45|1063.35|1080.57|1063.47|1079.43|1062.33|25
1651935130000|2022-05-07 14:52:10|1080.44|1063.34|1081.08|1063.98|1081.14|1064.04|1080.34|1063.24|25
1651935140000|2022-05-07 14:52:20|1081.12|1064.02|1081.64|1064.54|1081.66|1064.56|1081.12|1064.02|14
1651935150000|2022-05-07 14:52:30|1081.65|1064.55|1081.76|1064.66|1082.49|1065.39|1081.65|1064.55|22
1651935160000|2022-05-07 14:52:40|1081.75|1064.65|1081.61|1064.51|1081.75|1064.65|1081.61|1064.51|10
1651935170000|2022-05-07 14:52:50|1081.27|1064.17|1080.7|1063.6|1081.27|1064.17|1080.68|1063.58|19
1651935180000|2022-05-07 14:53:00|1080.86|1063.76|1081.02|1063.92|1081.03|1063.93|1080.86|1063.76|5
1651935190000|2022-05-07 14:53:10|1081.03|1063.93|1081.39|1064.29|1081.39|1064.29|1081.02|1063.92|12
1651935200000|2022-05-07 14:53:20|1081.35|1064.25|1081.75|1064.65|1081.75|1064.65|1081.35|1064.25|9
1651935210000|2022-05-07 14:53:30|1081.76|1064.66|1081.82|1064.72|1081.82|1064.72|1081.71|1064.61|8
1651935220000|2022-05-07 14:53:40|1081.83|1064.73|1081.78|1064.68|1081.84|1064.74|1081.74|1064.64|4
1651935230000|2022-05-07 14:53:50|1081.77|1064.67|1081.63|1064.53|1081.77|1064.67|1081.61|1064.51|8
1651935240000|2022-05-07 14:54:00|1081.6|1064.5|1081.1|1064|1081.6|1064.5|1081.1|1064|7
1651935250000|2022-05-07 14:54:10|1081.11|1064.01|1080.95|1063.85|1081.11|1064.01|1080.7|1063.6|19
1651935270000|2022-05-07 14:54:30|1080.94|1063.84|1080.95|1063.85|1080.95|1063.85|1080.94|1063.84|2
1651935280000|2022-05-07 14:54:40|1080.94|1063.84|1080.89|1063.79|1080.98|1063.88|1080.89|1063.79|8
1651935300000|2022-05-07 14:55:00|1081|1063.9|1080.96|1063.86|1081.1|1064|1080.9|1063.8|12
1651935310000|2022-05-07 14:55:10|1080.95|1063.85|1080.78|1063.68|1081.02|1063.92|1080.78|1063.68|12
1651935320000|2022-05-07 14:55:20|1080.87|1063.77|1080.95|1063.85|1081|1063.9|1080.84|1063.74|18
1651935330000|2022-05-07 14:55:30|1080.94|1063.84|1081.1|1064|1081.1|1064|1080.94|1063.84|2
1651935340000|2022-05-07 14:55:40|1081.11|1064.01|1081.1|1064|1081.11|1064.01|1081.1|1064|4
1651935350000|2022-05-07 14:55:50|1081.11|1064.01|1081.14|1064.04|1081.14|1064.04|1081.11|1064.01|2
1651935360000|2022-05-07 14:56:00|1081.12|1064.02|1081.12|1064.02|1081.12|1064.02|1081.12|1064.02|1
1651935370000|2022-05-07 14:56:10|1081.14|1064.04|1081.87|1064.77|1081.88|1064.78|1081.14|1064.04|18
1651935380000|2022-05-07 14:56:20|1081.88|1064.78|1081.87|1064.77|1081.88|1064.78|1081.87|1064.77|2
1651935390000|2022-05-07 14:56:30|1082.1|1065|1082.13|1065.03|1082.13|1065.03|1082.09|1064.99|3
1651935400000|2022-05-07 14:56:40|1082.15|1065.05|1082.12|1065.02|1082.15|1065.05|1082.08|1064.98|8
1651935410000|2022-05-07 14:56:50|1082.06|1064.96|1082.11|1065.01|1082.11|1065.01|1082.05|1064.95|5
1651935420000|2022-05-07 14:57:00|1082.1|1065|1081.87|1064.77|1082.12|1065.02|1081.87|1064.77|14
1651935430000|2022-05-07 14:57:10|1081.85|1064.75|1082.02|1064.92|1082.03|1064.93|1081.79|1064.69|19
1651935440000|2022-05-07 14:57:20|1082.01|1064.91|1082.07|1064.97|1082.1|1065|1082.01|1064.91|4
1651935450000|2022-05-07 14:57:30|1082.04|1064.94|1082.01|1064.91|1082.04|1064.94|1082.01|1064.91|2
1651935460000|2022-05-07 14:57:40|1082.02|1064.92|1082.09|1064.99|1082.1|1065|1081.98|1064.88|8
1651935470000|2022-05-07 14:57:50|1082.1|1065|1082.25|1065.15|1082.25|1065.15|1082.08|1064.98|4
1651935480000|2022-05-07 14:58:00|1082.27|1065.17|1082.11|1065.01|1082.27|1065.17|1082.1|1065|11
1651935490000|2022-05-07 14:58:10|1082.07|1064.97|1082.05|1064.95|1082.08|1064.98|1082.05|1064.95|4
1651935500000|2022-05-07 14:58:20|1082.04|1064.94|1082.01|1064.91|1082.1|1065|1082|1064.9|15
1651935510000|2022-05-07 14:58:30|1082.09|1064.99|1081.88|1064.78|1082.09|1064.99|1081.88|1064.78|8
1651935520000|2022-05-07 14:58:40|1081.87|1064.77|1081.84|1064.74|1081.87|1064.77|1081.84|1064.74|2
1651935530000|2022-05-07 14:58:50|1081.85|1064.75|1080.77|1063.67|1081.85|1064.75|1080.71|1063.61|15
1651935540000|2022-05-07 14:59:00|1080.88|1063.78|1081.68|1064.58|1081.78|1064.68|1080.88|1063.78|23
1651935550000|2022-05-07 14:59:10|1081.7|1064.6|1081.65|1064.55|1081.7|1064.6|1081.58|1064.48|10
1651935560000|2022-05-07 14:59:20|1081.67|1064.57|1081.7|1064.6|1081.73|1064.63|1081.67|1064.57|4
1651935570000|2022-05-07 14:59:30|1081.69|1064.59|1081.69|1064.59|1081.69|1064.59|1081.69|1064.59|1
1651935580000|2022-05-07 14:59:40|1081.7|1064.6|1081.91|1064.81|1081.96|1064.86|1081.7|1064.6|7
1651935590000|2022-05-07 14:59:50|1081.92|1064.82|1082|1064.9|1082.01|1064.91|1081.91|1064.81|9
1651935600000|2022-05-07 15:00:00|1082.01|1064.91|1082.08|1064.98|1082.13|1065.03|1081.99|1064.89|7
1651935610000|2022-05-07 15:00:10|1082.11|1065.01|1082.11|1065.01|1082.11|1065.01|1082.11|1065.01|1
1651935630000|2022-05-07 15:00:30|1082.08|1064.98|1081.9|1064.8|1082.08|1064.98|1081.9|1064.8|5
1651935640000|2022-05-07 15:00:40|1081.89|1064.79|1081.26|1064.16|1081.89|1064.79|1081.18|1064.08|16
1651935650000|2022-05-07 15:00:50|1081.29|1064.19|1081.2|1064.1|1081.3|1064.2|1081.2|1064.1|4
1651935660000|2022-05-07 15:01:00|1081.17|1064.07|1080.99|1063.89|1081.17|1064.07|1080.99|1063.89|5
1651935670000|2022-05-07 15:01:10|1080.98|1063.88|1080.76|1063.66|1081|1063.9|1080.76|1063.66|6
1651935680000|2022-05-07 15:01:20|1080.64|1063.54|1080.55|1063.45|1080.64|1063.54|1080.54|1063.44|10
1651935690000|2022-05-07 15:01:30|1080.51|1063.41|1079.84|1062.74|1080.51|1063.41|1079.33|1062.23|32
1651935700000|2022-05-07 15:01:40|1079.86|1062.76|1079.77|1062.67|1079.86|1062.76|1079.76|1062.66|6
1651935710000|2022-05-07 15:01:50|1079.76|1062.66|1079.76|1062.66|1079.76|1062.66|1079.76|1062.66|1
1651935720000|2022-05-07 15:02:00|1079.83|1062.73|1080|1062.9|1080.01|1062.91|1079.83|1062.73|16
1651935730000|2022-05-07 15:02:10|1080.1|1063|1080.1|1063|1080.1|1063|1080.1|1063|1
1651935740000|2022-05-07 15:02:20|1080.08|1062.98|1080.17|1063.07|1080.17|1063.07|1080.08|1062.98|3
1651935750000|2022-05-07 15:02:30|1080.1|1063|1080.1|1063|1080.1|1063|1080.1|1063|1
1651935760000|2022-05-07 15:02:40|1080.09|1062.99|1080.07|1062.97|1080.09|1062.99|1080.07|1062.97|8
1651935780000|2022-05-07 15:03:00|1080.08|1062.98|1080.19|1063.09|1080.21|1063.11|1080.08|1062.98|6
1651935790000|2022-05-07 15:03:10|1080.18|1063.08|1080.07|1062.97|1080.18|1063.08|1080.07|1062.97|2
1651935800000|2022-05-07 15:03:20|1080.04|1062.94|1079.93|1062.83|1080.04|1062.94|1079.93|1062.83|5
1651935810000|2022-05-07 15:03:30|1079.92|1062.82|1079.33|1062.23|1079.93|1062.83|1079.32|1062.22|11
1651935820000|2022-05-07 15:03:40|1079.31|1062.21|1079.02|1061.92|1079.31|1062.21|1078.91|1061.81|15
1651935830000|2022-05-07 15:03:50|1079.04|1061.94|1079.08|1061.98|1079.08|1061.98|1079.04|1061.94|8
1651935840000|2022-05-07 15:04:00|1079.11|1062.01|1079.3|1062.2|1079.31|1062.21|1079.11|1062.01|5
1651935850000|2022-05-07 15:04:10|1079.27|1062.17|1079.27|1062.17|1079.27|1062.17|1079.27|1062.17|1
1651935860000|2022-05-07 15:04:20|1079.29|1062.19|1079.28|1062.18|1079.29|1062.19|1079.27|1062.17|3
1651935870000|2022-05-07 15:04:30|1079.27|1062.17|1079.28|1062.18|1079.28|1062.18|1079.27|1062.17|2
1651935880000|2022-05-07 15:04:40|1079.29|1062.19|1079.29|1062.19|1079.29|1062.19|1079.29|1062.19|1
1651935890000|2022-05-07 15:04:50|1079.3|1062.2|1079.21|1062.11|1079.3|1062.2|1079.2|1062.1|4
1651935900000|2022-05-07 15:05:00|1079.13|1062.03|1078.92|1061.82|1079.13|1062.03|1078.92|1061.82|16
1651935910000|2022-05-07 15:05:10|1078.95|1061.85|1079.11|1062.01|1079.11|1062.01|1078.95|1061.85|14
1651935930000|2022-05-07 15:05:30|1079.1|1062|1079.1|1062|1079.1|1062|1079.1|1062|1
1651935940000|2022-05-07 15:05:40|1079.09|1061.99|1079.09|1061.99|1079.09|1061.99|1079.09|1061.99|1
1651935960000|2022-05-07 15:06:00|1079.1|1062|1079.1|1062|1079.1|1062|1079.1|1062|1
1651935970000|2022-05-07 15:06:10|1079.12|1062.02|1079.15|1062.05|1079.15|1062.05|1079.12|1062.02|3
1651935980000|2022-05-07 15:06:20|1079.16|1062.06|1079.67|1062.57|1079.72|1062.62|1079.16|1062.06|21
1651935990000|2022-05-07 15:06:30|1079.76|1062.66|1079.74|1062.64|1079.81|1062.71|1079.51|1062.41|13
1651936000000|2022-05-07 15:06:40|1079.79|1062.69|1080.52|1063.42|1080.56|1063.46|1079.79|1062.69|18
1651936010000|2022-05-07 15:06:50|1080.56|1063.46|1081.02|1063.92|1081.02|1063.92|1080.56|1063.46|16
1651936020000|2022-05-07 15:07:00|1081.01|1063.91|1081.04|1063.94|1081.04|1063.94|1081.01|1063.91|2
1651936030000|2022-05-07 15:07:10|1081.06|1063.96|1081.58|1064.48|1081.61|1064.51|1081.05|1063.95|8
1651936040000|2022-05-07 15:07:20|1081.6|1064.5|1081.67|1064.57|1081.67|1064.57|1081.4|1064.3|22
1651936050000|2022-05-07 15:07:30|1081.69|1064.59|1082.03|1064.93|1082.03|1064.93|1081.64|1064.54|14
1651936060000|2022-05-07 15:07:40|1081.96|1064.86|1082.01|1064.91|1082.02|1064.92|1081.93|1064.83|17
1651936070000|2022-05-07 15:07:50|1082|1064.9|1081.74|1064.64|1082|1064.9|1081.74|1064.64|9
1651936080000|2022-05-07 15:08:00|1081.67|1064.57|1081.42|1064.32|1081.67|1064.57|1081.4|1064.3|4
1651936090000|2022-05-07 15:08:10|1081.22|1064.12|1081|1063.9|1081.22|1064.12|1081|1063.9|5
1651936100000|2022-05-07 15:08:20|1080.99|1063.89|1080.99|1063.89|1080.99|1063.89|1080.99|1063.89|1
1651936110000|2022-05-07 15:08:30|1081|1063.9|1081.01|1063.91|1081.01|1063.91|1080.97|1063.87|4
1651936120000|2022-05-07 15:08:40|1081.03|1063.93|1081.53|1064.43|1081.53|1064.43|1081.03|1063.93|9
1651936130000|2022-05-07 15:08:50|1081.54|1064.44|1081.69|1064.59|1081.7|1064.6|1081.54|1064.44|4
1651936140000|2022-05-07 15:09:00|1081.67|1064.57|1080.99|1063.89|1081.67|1064.57|1080.95|1063.85|23
1651936160000|2022-05-07 15:09:20|1081|1063.9|1081.07|1063.97|1081.08|1063.98|1081|1063.9|9
1651936170000|2022-05-07 15:09:30|1081.06|1063.96|1081.08|1063.98|1081.08|1063.98|1081.06|1063.96|2
1651936180000|2022-05-07 15:09:40|1081.03|1063.93|1081.05|1063.95|1081.05|1063.95|1081.03|1063.93|4
1651936190000|2022-05-07 15:09:50|1081.12|1064.02|1080.96|1063.86|1081.15|1064.05|1080.96|1063.86|11
1651936200000|2022-05-07 15:10:00|1080.91|1063.81|1080.83|1063.73|1080.96|1063.86|1080.83|1063.73|11
1651936210000|2022-05-07 15:10:10|1080.89|1063.79|1080.89|1063.79|1080.89|1063.79|1080.83|1063.73|3
1651936220000|2022-05-07 15:10:20|1080.93|1063.83|1080.89|1063.79|1080.93|1063.83|1080.89|1063.79|2
1651936240000|2022-05-07 15:10:40|1080.88|1063.78|1081.04|1063.94|1081.05|1063.95|1080.88|1063.78|12
1651936250000|2022-05-07 15:10:50|1081.06|1063.96|1081.07|1063.97|1081.07|1063.97|1081.06|1063.96|2
1651936260000|2022-05-07 15:11:00|1080.92|1063.82|1081.2|1064.1|1081.21|1064.11|1080.92|1063.82|11
1651936270000|2022-05-07 15:11:10|1081.09|1063.99|1080.9|1063.8|1081.1|1064|1080.9|1063.8|9
1651936280000|2022-05-07 15:11:20|1080.86|1063.76|1080.93|1063.83|1080.93|1063.83|1080.86|1063.76|5
1651936290000|2022-05-07 15:11:30|1080.98|1063.88|1081|1063.9|1081|1063.9|1080.98|1063.88|2
1651936300000|2022-05-07 15:11:40|1080.99|1063.89|1081.12|1064.02|1081.12|1064.02|1080.99|1063.89|9
1651936310000|2022-05-07 15:11:50|1081.07|1063.97|1081.11|1064.01|1081.11|1064.01|1081.07|1063.97|5
1651936320000|2022-05-07 15:12:00|1081.1|1064|1081.12|1064.02|1081.12|1064.02|1081.1|1064|2
1651936330000|2022-05-07 15:12:10|1081.15|1064.05|1081.16|1064.06|1081.16|1064.06|1081.15|1064.05|2
1651936340000|2022-05-07 15:12:20|1081.22|1064.12|1081.22|1064.12|1081.22|1064.12|1081.22|1064.12|1
1651936350000|2022-05-07 15:12:30|1081.23|1064.13|1081.87|1064.77|1081.89|1064.79|1081.23|1064.13|15
1651936360000|2022-05-07 15:12:40|1081.86|1064.76|1081.7|1064.6|1081.86|1064.76|1081.69|1064.59|7
1651936370000|2022-05-07 15:12:50|1081.79|1064.69|1081.79|1064.69|1081.79|1064.69|1081.79|1064.69|1
1651936380000|2022-05-07 15:13:00|1081.78|1064.68|1081.72|1064.62|1081.78|1064.68|1081.72|1064.62|3
1651936410000|2022-05-07 15:13:30|1081.73|1064.63|1081.73|1064.63|1081.73|1064.63|1081.73|1064.63|1
1651936420000|2022-05-07 15:13:40|1081.77|1064.67|1081.78|1064.68|1081.78|1064.68|1081.77|1064.67|2
1651936430000|2022-05-07 15:13:50|1081.86|1064.76|1082.02|1064.92|1082.02|1064.92|1081.85|1064.75|9
1651936440000|2022-05-07 15:14:00|1082.03|1064.93|1082.62|1065.52|1082.65|1065.55|1082.02|1064.92|13
1651936450000|2022-05-07 15:14:10|1082.65|1065.55|1082.66|1065.56|1082.69|1065.59|1082.65|1065.55|8
1651936460000|2022-05-07 15:14:20|1082.67|1065.57|1082.9|1065.8|1082.92|1065.82|1082.67|1065.57|13
1651936470000|2022-05-07 15:14:30|1082.92|1065.82|1082.92|1065.82|1082.92|1065.82|1082.92|1065.82|1
1651936480000|2022-05-07 15:14:40|1083.01|1065.91|1083.1|1066|1083.11|1066.01|1083.01|1065.91|6
1651936490000|2022-05-07 15:14:50|1083.16|1066.06|1082.95|1065.85|1083.16|1066.06|1082.93|1065.83|8
1651936500000|2022-05-07 15:15:00|1082.88|1065.78|1083.51|1066.41|1083.55|1066.45|1082.88|1065.78|17
1651936510000|2022-05-07 15:15:10|1083.5|1066.4|1083.6|1066.5|1083.6|1066.5|1083.5|1066.4|5
1651936520000|2022-05-07 15:15:20|1083.61|1066.51|1083.63|1066.53|1083.71|1066.61|1083.61|1066.51|9
1651936530000|2022-05-07 15:15:30|1083.66|1066.56|1083.66|1066.56|1083.66|1066.56|1083.66|1066.56|1
1651936540000|2022-05-07 15:15:40|1083.67|1066.57|1083.04|1065.94|1083.67|1066.57|1083|1065.9|9
1651936550000|2022-05-07 15:15:50|1083.05|1065.95|1082.99|1065.89|1083.05|1065.95|1082.99|1065.89|4
1651936570000|2022-05-07 15:16:10|1083|1065.9|1082.88|1065.78|1083.01|1065.91|1082.87|1065.77|8
1651936580000|2022-05-07 15:16:20|1082.8|1065.7|1082.4|1065.3|1082.81|1065.71|1082.4|1065.3|6
1651936590000|2022-05-07 15:16:30|1082.26|1065.16|1082.09|1064.99|1082.29|1065.19|1082.08|1064.98|13
1651936600000|2022-05-07 15:16:40|1082.06|1064.96|1082.01|1064.91|1082.06|1064.96|1082.01|1064.91|4
1651936610000|2022-05-07 15:16:50|1081.99|1064.89|1081.34|1064.24|1081.99|1064.89|1081.34|1064.24|12
1651936620000|2022-05-07 15:17:00|1081.17|1064.07|1081.03|1063.93|1081.19|1064.09|1081.03|1063.93|11
1651936630000|2022-05-07 15:17:10|1080.92|1063.82|1080.21|1063.11|1080.97|1063.87|1080.15|1063.05|21
1651936640000|2022-05-07 15:17:20|1080.2|1063.1|1079.25|1062.15|1080.2|1063.1|1079.25|1062.15|9
1651936650000|2022-05-07 15:17:30|1079.26|1062.16|1079.9|1062.8|1079.91|1062.81|1079.25|1062.15|13
1651936660000|2022-05-07 15:17:40|1079.69|1062.59|1079.87|1062.77|1079.9|1062.8|1079.69|1062.59|10
1651936670000|2022-05-07 15:17:50|1079.9|1062.8|1080.02|1062.92|1080.02|1062.92|1079.9|1062.8|2
1651936680000|2022-05-07 15:18:00|1079.98|1062.88|1080.1|1063|1080.1|1063|1079.98|1062.88|2
1651936690000|2022-05-07 15:18:10|1080.11|1063.01|1080.11|1063.01|1080.11|1063.01|1080.11|1063.01|1
1651936710000|2022-05-07 15:18:30|1080.01|1062.91|1079.41|1062.31|1080.01|1062.91|1079.41|1062.31|15
1651936720000|2022-05-07 15:18:40|1079.29|1062.19|1079.04|1061.94|1079.29|1062.19|1079.04|1061.94|3
1651936730000|2022-05-07 15:18:50|1079.03|1061.93|1079.03|1061.93|1079.03|1061.93|1079.03|1061.93|1
1651936740000|2022-05-07 15:19:00|1078.95|1061.85|1078.25|1061.15|1078.95|1061.85|1078.25|1061.15|19
1651936750000|2022-05-07 15:19:10|1078.24|1061.14|1078.19|1061.09|1078.28|1061.18|1078.18|1061.08|9
1651936760000|2022-05-07 15:19:20|1078.18|1061.08|1078.18|1061.08|1078.18|1061.08|1078.18|1061.08|1
1651936770000|2022-05-07 15:19:30|1078.11|1061.01|1078.03|1060.93|1078.11|1061.01|1078.03|1060.93|2
1651936780000|2022-05-07 15:19:40|1077.98|1060.88|1078.05|1060.95|1078.05|1060.95|1077.86|1060.76|12
1651936790000|2022-05-07 15:19:50|1078.03|1060.93|1079.99|1062.89|1079.99|1062.89|1078.03|1060.93|29
1651936800000|2022-05-07 15:20:00|1079.96|1062.86|1080.03|1062.93|1080.11|1063.01|1079.93|1062.83|26
1651936810000|2022-05-07 15:20:10|1080.06|1062.96|1080.89|1063.79|1080.9|1063.8|1080.04|1062.94|19
1651936820000|2022-05-07 15:20:20|1081.07|1063.97|1080.17|1063.07|1081.07|1063.97|1080.17|1063.07|9
1651936830000|2022-05-07 15:20:30|1080.15|1063.05|1079.83|1062.73|1080.15|1063.05|1079.81|1062.71|12
1651936840000|2022-05-07 15:20:40|1079.82|1062.72|1079.42|1062.32|1079.89|1062.79|1079.3|1062.2|12
1651936850000|2022-05-07 15:20:50|1079.47|1062.37|1079.42|1062.32|1079.47|1062.37|1079.42|1062.32|3
1651936860000|2022-05-07 15:21:00|1079.21|1062.11|1079.48|1062.38|1079.48|1062.38|1079.21|1062.11|9
1651936870000|2022-05-07 15:21:10|1079.49|1062.39|1080.07|1062.97|1080.07|1062.97|1079.37|1062.27|14
1651936880000|2022-05-07 15:21:20|1080.03|1062.93|1079.73|1062.63|1080.03|1062.93|1079.73|1062.63|17
1651936890000|2022-05-07 15:21:30|1079.74|1062.64|1079.15|1062.05|1079.74|1062.64|1079.14|1062.04|8
1651936910000|2022-05-07 15:21:50|1079.16|1062.06|1079.21|1062.11|1079.31|1062.21|1079.16|1062.06|9
1651936920000|2022-05-07 15:22:00|1079.22|1062.12|1079.96|1062.86|1079.96|1062.86|1079.22|1062.12|14
1651936930000|2022-05-07 15:22:10|1079.83|1062.73|1079.82|1062.72|1079.84|1062.74|1079.82|1062.72|5
1651936940000|2022-05-07 15:22:20|1079.8|1062.7|1080.26|1063.16|1080.67|1063.57|1079.8|1062.7|25
1651936950000|2022-05-07 15:22:30|1080.29|1063.19|1080.82|1063.72|1080.84|1063.74|1080.28|1063.18|13
1651936960000|2022-05-07 15:22:40|1080.81|1063.71|1080.79|1063.69|1080.81|1063.71|1080.79|1063.69|2
1651936980000|2022-05-07 15:23:00|1080.84|1063.74|1081.06|1063.96|1081.07|1063.97|1080.84|1063.74|14
1651936990000|2022-05-07 15:23:10|1081.11|1064.01|1081.1|1064|1081.11|1064.01|1081.03|1063.93|11
1651937000000|2022-05-07 15:23:20|1081.12|1064.02|1081.29|1064.19|1081.29|1064.19|1081.12|1064.02|3
1651937010000|2022-05-07 15:23:30|1081.45|1064.35|1081.74|1064.64|1081.74|1064.64|1081.42|1064.32|13
1651937020000|2022-05-07 15:23:40|1081.69|1064.59|1081.87|1064.77|1081.89|1064.79|1081.66|1064.56|12
1651937030000|2022-05-07 15:23:50|1081.89|1064.79|1082.67|1065.57|1082.67|1065.57|1081.89|1064.79|26
1651937040000|2022-05-07 15:24:00|1082.68|1065.58|1082.59|1065.49|1082.8|1065.7|1082.53|1065.43|18
1651937050000|2022-05-07 15:24:10|1082.55|1065.45|1083.24|1066.14|1083.25|1066.15|1082.55|1065.45|19
1651937060000|2022-05-07 15:24:20|1083.25|1066.15|1083.86|1066.76|1083.86|1066.76|1083.02|1065.92|28
1651937070000|2022-05-07 15:24:30|1084.05|1066.95|1084.01|1066.91|1084.2|1067.1|1083.57|1066.47|23
1651937080000|2022-05-07 15:24:40|1084.03|1066.93|1084.25|1067.15|1084.28|1067.18|1083.68|1066.58|17
1651937090000|2022-05-07 15:24:50|1084.2|1067.1|1084.2|1067.1|1084.2|1067.1|1084.2|1067.1|1
1651937100000|2022-05-07 15:25:00|1084.13|1067.03|1083.92|1066.82|1084.13|1067.03|1083.92|1066.82|17
1651937110000|2022-05-07 15:25:10|1083.96|1066.86|1083.73|1066.63|1083.96|1066.86|1083.72|1066.62|13
1651937120000|2022-05-07 15:25:20|1083.74|1066.64|1083.93|1066.83|1083.93|1066.83|1083.73|1066.63|10
1651937130000|2022-05-07 15:25:30|1083.91|1066.81|1084.52|1067.42|1084.56|1067.46|1083.91|1066.81|17
1651937140000|2022-05-07 15:25:40|1084.51|1067.41|1084.6|1067.5|1084.6|1067.5|1084.47|1067.37|8
1651937150000|2022-05-07 15:25:50|1084.58|1067.48|1085|1067.9|1085.06|1067.96|1084.58|1067.48|16
1651937160000|2022-05-07 15:26:00|1085.04|1067.94|1085.1|1068|1085.1|1068|1085.04|1067.94|6
1651937170000|2022-05-07 15:26:10|1084.97|1067.87|1084.86|1067.76|1085.01|1067.91|1084.86|1067.76|6
1651937180000|2022-05-07 15:26:20|1084.95|1067.85|1084.71|1067.61|1084.95|1067.85|1084.7|1067.6|11
1651937190000|2022-05-07 15:26:30|1084.24|1067.14|1084.12|1067.02|1084.36|1067.26|1084.12|1067.02|7
1651937200000|2022-05-07 15:26:40|1084.11|1067.01|1084.11|1067.01|1084.15|1067.05|1084.11|1067.01|11
1651937210000|2022-05-07 15:26:50|1084.12|1067.02|1083.13|1066.03|1084.12|1067.02|1083.05|1065.95|21
1651937220000|2022-05-07 15:27:00|1083.14|1066.04|1083.05|1065.95|1083.14|1066.04|1082.93|1065.83|5
1651937230000|2022-05-07 15:27:10|1083.13|1066.03|1083.13|1066.03|1083.13|1066.03|1083.13|1066.03|1
1651937250000|2022-05-07 15:27:30|1083.1|1066|1083.03|1065.93|1083.1|1066|1083.03|1065.93|3
1651937260000|2022-05-07 15:27:40|1082.95|1065.85|1082.13|1065.03|1082.95|1065.85|1082.11|1065.01|16
1651937270000|2022-05-07 15:27:50|1082.15|1065.05|1082.19|1065.09|1082.19|1065.09|1082.15|1065.05|4
1651937280000|2022-05-07 15:28:00|1082.25|1065.15|1082.25|1065.15|1082.25|1065.15|1082.25|1065.15|1
1651937290000|2022-05-07 15:28:10|1082.23|1065.13|1082.05|1064.95|1082.27|1065.17|1082.04|1064.94|9
1651937300000|2022-05-07 15:28:20|1082.06|1064.96|1082.25|1065.15|1082.29|1065.19|1082.06|1064.96|12
1651937310000|2022-05-07 15:28:30|1082.24|1065.14|1082.24|1065.14|1082.24|1065.14|1082.24|1065.14|1
1651937320000|2022-05-07 15:28:40|1082.26|1065.16|1082.66|1065.56|1082.69|1065.59|1082.26|1065.16|9
1651937330000|2022-05-07 15:28:50|1082.71|1065.61|1082.61|1065.51|1082.73|1065.63|1082.61|1065.51|5
1651937340000|2022-05-07 15:29:00|1082.57|1065.47|1082.54|1065.44|1082.57|1065.47|1082.54|1065.44|3
1651937350000|2022-05-07 15:29:10|1082.53|1065.43|1082.07|1064.97|1082.57|1065.47|1082.07|1064.97|18
1651937360000|2022-05-07 15:29:20|1082.01|1064.91|1081.95|1064.85|1082.01|1064.91|1081.95|1064.85|9
1651937370000|2022-05-07 15:29:30|1081.94|1064.84|1081.62|1064.52|1081.94|1064.84|1081.62|1064.52|11
1651937380000|2022-05-07 15:29:40|1081.63|1064.53|1080.91|1063.81|1081.63|1064.53|1080.75|1063.65|26
1651937390000|2022-05-07 15:29:50|1080.94|1063.84|1081.02|1063.92|1081.06|1063.96|1080.93|1063.83|9
1651937400000|2022-05-07 15:30:00|1081.04|1063.94|1081.15|1064.05|1081.15|1064.05|1081.04|1063.94|8
1651937410000|2022-05-07 15:30:10|1081.16|1064.06|1081.78|1064.68|1081.81|1064.71|1081.16|1064.06|18
1651937420000|2022-05-07 15:30:20|1081.81|1064.71|1081.95|1064.85|1081.95|1064.85|1081.78|1064.68|11
1651937430000|2022-05-07 15:30:30|1081.96|1064.86|1081.99|1064.89|1081.99|1064.89|1081.96|1064.86|4
1651937440000|2022-05-07 15:30:40|1081.75|1064.65|1081.68|1064.58|1081.86|1064.76|1081.68|1064.58|11
1651937450000|2022-05-07 15:30:50|1081.65|1064.55|1081.55|1064.45|1081.67|1064.57|1081.55|1064.45|12
1651937460000|2022-05-07 15:31:00|1081.56|1064.46|1081.53|1064.43|1081.56|1064.46|1081.53|1064.43|3
1651937470000|2022-05-07 15:31:10|1081.4|1064.3|1081.14|1064.04|1081.4|1064.3|1081.09|1063.99|8
1651937480000|2022-05-07 15:31:20|1081.18|1064.08|1081.22|1064.12|1081.22|1064.12|1081.18|1064.08|6
1651937490000|2022-05-07 15:31:30|1081.21|1064.11|1081.59|1064.49|1081.64|1064.54|1081.2|1064.1|9
1651937500000|2022-05-07 15:31:40|1081.57|1064.47|1081.92|1064.82|1081.92|1064.82|1081.57|1064.47|11
1651937510000|2022-05-07 15:31:50|1081.95|1064.85|1081.7|1064.6|1081.97|1064.87|1081.7|1064.6|7
1651937520000|2022-05-07 15:32:00|1081.83|1064.73|1081.64|1064.54|1081.83|1064.73|1081.63|1064.53|7
1651937530000|2022-05-07 15:32:10|1081.63|1064.53|1080.88|1063.78|1081.66|1064.56|1080.88|1063.78|9
1651937540000|2022-05-07 15:32:20|1080.86|1063.76|1080.62|1063.52|1080.86|1063.76|1080.62|1063.52|14
1651937550000|2022-05-07 15:32:30|1080.43|1063.33|1080.13|1063.03|1080.43|1063.33|1080.06|1062.96|19
1651937560000|2022-05-07 15:32:40|1080.14|1063.04|1080.16|1063.06|1080.16|1063.06|1080.13|1063.03|6
1651937570000|2022-05-07 15:32:50|1080.2|1063.1|1080.31|1063.21|1080.4|1063.3|1080.2|1063.1|8
1651937580000|2022-05-07 15:33:00|1080.3|1063.2|1080.17|1063.07|1080.66|1063.56|1080.17|1063.07|19
1651937590000|2022-05-07 15:33:10|1080.15|1063.05|1079.67|1062.57|1080.15|1063.05|1079.67|1062.57|13
1651937600000|2022-05-07 15:33:20|1079.68|1062.58|1079.11|1062.01|1079.68|1062.58|1079.11|1062.01|10
1651937610000|2022-05-07 15:33:30|1079.24|1062.14|1079.25|1062.15|1079.25|1062.15|1079.24|1062.14|2
1651937620000|2022-05-07 15:33:40|1079.23|1062.13|1079.9|1062.8|1079.9|1062.8|1079.23|1062.13|16
1651937630000|2022-05-07 15:33:50|1079.89|1062.79|1079.97|1062.87|1080.02|1062.92|1079.88|1062.78|6
1651937640000|2022-05-07 15:34:00|1079.84|1062.74|1079.68|1062.58|1079.84|1062.74|1079.51|1062.41|9
1651937650000|2022-05-07 15:34:10|1079.69|1062.59|1079.75|1062.65|1079.76|1062.66|1079.6|1062.5|7
1651937660000|2022-05-07 15:34:20|1079.73|1062.63|1079.71|1062.61|1079.91|1062.81|1079.68|1062.58|18
1651937670000|2022-05-07 15:34:30|1079.73|1062.63|1079.76|1062.66|1079.76|1062.66|1079.65|1062.55|13
1651937680000|2022-05-07 15:34:40|1079.75|1062.65|1079.77|1062.67|1079.78|1062.68|1079.65|1062.55|20
1651937690000|2022-05-07 15:34:50|1079.76|1062.66|1079.21|1062.11|1079.79|1062.69|1079.21|1062.11|20
1651937700000|2022-05-07 15:35:00|1079.2|1062.1|1079.1|1062|1079.2|1062.1|1079.1|1062|8
1651937710000|2022-05-07 15:35:10|1079.12|1062.02|1078.85|1061.75|1079.12|1062.02|1078.85|1061.75|3
1651937720000|2022-05-07 15:35:20|1078.86|1061.76|1079|1061.9|1079|1061.9|1078.86|1061.76|6
1651937730000|2022-05-07 15:35:30|1079.01|1061.91|1079.06|1061.96|1079.06|1061.96|1079.01|1061.91|3
1651937740000|2022-05-07 15:35:40|1079.05|1061.95|1079.15|1062.05|1079.15|1062.05|1079.05|1061.95|2
1651937750000|2022-05-07 15:35:50|1079.16|1062.06|1079.16|1062.06|1079.16|1062.06|1079.16|1062.06|1
1651937760000|2022-05-07 15:36:00|1079.12|1062.02|1079.67|1062.57|1079.67|1062.57|1079.12|1062.02|10
1651937770000|2022-05-07 15:36:10|1079.76|1062.66|1079.87|1062.77|1079.91|1062.81|1079.76|1062.66|13
1651937780000|2022-05-07 15:36:20|1079.88|1062.78|1080.38|1063.28|1080.4|1063.3|1079.88|1062.78|8
1651937790000|2022-05-07 15:36:30|1080.37|1063.27|1080.34|1063.24|1080.4|1063.3|1080.34|1063.24|6
1651937800000|2022-05-07 15:36:40|1080.33|1063.23|1080.23|1063.13|1080.33|1063.23|1080.22|1063.12|7
1651937810000|2022-05-07 15:36:50|1080.17|1063.07|1080.54|1063.44|1080.54|1063.44|1080.16|1063.06|7
1651937820000|2022-05-07 15:37:00|1080.53|1063.43|1080.52|1063.42|1080.53|1063.43|1080.52|1063.42|2
1651937830000|2022-05-07 15:37:10|1080.55|1063.45|1080.55|1063.45|1080.55|1063.45|1080.55|1063.45|1
1651937850000|2022-05-07 15:37:30|1080.32|1063.22|1080.01|1062.91|1080.32|1063.22|1080.01|1062.91|4
1651937860000|2022-05-07 15:37:40|1079.94|1062.84|1079.58|1062.48|1079.94|1062.84|1079.06|1061.96|18
1651937870000|2022-05-07 15:37:50|1079.57|1062.47|1079.15|1062.05|1079.57|1062.47|1079.15|1062.05|3
1651937880000|2022-05-07 15:38:00|1079.12|1062.02|1079.09|1061.99|1079.15|1062.05|1079.09|1061.99|5
1651937890000|2022-05-07 15:38:10|1079.07|1061.97|1078.9|1061.8|1079.07|1061.97|1078.9|1061.8|10
1651937900000|2022-05-07 15:38:20|1078.89|1061.79|1078.89|1061.79|1078.89|1061.79|1078.89|1061.79|1
1651937920000|2022-05-07 15:38:40|1078.8|1061.7|1078.59|1061.49|1078.8|1061.7|1078.59|1061.49|5
1651937930000|2022-05-07 15:38:50|1078.57|1061.47|1078.49|1061.39|1078.57|1061.47|1078.47|1061.37|8
1651937940000|2022-05-07 15:39:00|1078.48|1061.38|1078.51|1061.41|1078.52|1061.42|1078.47|1061.37|8
1651937950000|2022-05-07 15:39:10|1078.52|1061.42|1078.51|1061.41|1078.52|1061.42|1078.51|1061.41|2
1651937960000|2022-05-07 15:39:20|1078.52|1061.42|1078.48|1061.38|1078.52|1061.42|1078.48|1061.38|2
1651937980000|2022-05-07 15:39:40|1078.52|1061.42|1078.56|1061.46|1078.56|1061.46|1078.47|1061.37|8
1651937990000|2022-05-07 15:39:50|1078.57|1061.47|1078.56|1061.46|1078.57|1061.47|1078.56|1061.46|2
1651938000000|2022-05-07 15:40:00|1078.53|1061.43|1078.57|1061.47|1078.57|1061.47|1078.52|1061.42|5
1651938010000|2022-05-07 15:40:10|1078.55|1061.45|1078.56|1061.46|1078.56|1061.46|1078.53|1061.43|6
1651938020000|2022-05-07 15:40:20|1078.57|1061.47|1078.57|1061.47|1078.58|1061.48|1078.57|1061.47|3
1651938030000|2022-05-07 15:40:30|1078.56|1061.46|1078.56|1061.46|1078.58|1061.48|1078.56|1061.46|4
1651938040000|2022-05-07 15:40:40|1078.55|1061.45|1078.75|1061.65|1078.75|1061.65|1078.53|1061.43|9
1651938050000|2022-05-07 15:40:50|1078.83|1061.73|1078.86|1061.76|1078.87|1061.77|1078.75|1061.65|9
1651938060000|2022-05-07 15:41:00|1078.84|1061.74|1078.79|1061.69|1078.86|1061.76|1078.79|1061.69|8
1651938070000|2022-05-07 15:41:10|1078.77|1061.67|1078.77|1061.67|1078.8|1061.7|1078.75|1061.65|6
1651938080000|2022-05-07 15:41:20|1078.75|1061.65|1078.73|1061.63|1078.75|1061.65|1078.71|1061.61|8
1651938090000|2022-05-07 15:41:30|1078.71|1061.61|1078.72|1061.62|1078.72|1061.62|1078.71|1061.61|2
1651938100000|2022-05-07 15:41:40|1078.7|1061.6|1078.69|1061.59|1078.7|1061.6|1078.69|1061.59|2
1651938110000|2022-05-07 15:41:50|1078.62|1061.52|1078.22|1061.12|1078.62|1061.52|1078.07|1060.97|15
1651938120000|2022-05-07 15:42:00|1078.11|1061.01|1078.82|1061.72|1078.82|1061.72|1078.08|1060.98|19
1651938130000|2022-05-07 15:42:10|1078.83|1061.73|1078.83|1061.73|1078.84|1061.74|1078.83|1061.73|3
1651938140000|2022-05-07 15:42:20|1078.86|1061.76|1078.85|1061.75|1078.88|1061.78|1078.84|1061.74|6
1651938150000|2022-05-07 15:42:30|1079.08|1061.98|1079.08|1061.98|1079.08|1061.98|1079.08|1061.98|1
1651938160000|2022-05-07 15:42:40|1079.07|1061.97|1079.09|1061.99|1079.09|1061.99|1079.07|1061.97|5
1651938170000|2022-05-07 15:42:50|1079.08|1061.98|1079.09|1061.99|1079.1|1062|1079.08|1061.98|3
1651938180000|2022-05-07 15:43:00|1079.1|1062|1079.13|1062.03|1079.13|1062.03|1079.1|1062|2
1651938190000|2022-05-07 15:43:10|1079.22|1062.12|1079.37|1062.27|1079.65|1062.55|1079.22|1062.12|10
1651938200000|2022-05-07 15:43:20|1079.36|1062.26|1079.44|1062.34|1079.45|1062.35|1079.36|1062.26|6
1651938210000|2022-05-07 15:43:30|1079.46|1062.36|1079.46|1062.36|1079.46|1062.36|1079.46|1062.36|1
1651938230000|2022-05-07 15:43:50|1079.71|1062.61|1079.71|1062.61|1079.71|1062.61|1079.71|1062.61|1
1651938240000|2022-05-07 15:44:00|1079.7|1062.6|1078.85|1061.75|1079.7|1062.6|1078.85|1061.75|14
1651938250000|2022-05-07 15:44:10|1078.88|1061.78|1078.84|1061.74|1078.88|1061.78|1078.84|1061.74|4
1651938260000|2022-05-07 15:44:20|1078.65|1061.55|1078.65|1061.55|1078.65|1061.55|1078.65|1061.55|1
1651938290000|2022-05-07 15:44:50|1078.64|1061.54|1078.7|1061.6|1078.85|1061.75|1078.64|1061.54|10
1651938300000|2022-05-07 15:45:00|1078.71|1061.61|1078.86|1061.76|1078.93|1061.83|1078.68|1061.58|20
1651938310000|2022-05-07 15:45:10|1078.85|1061.75|1079.07|1061.97|1079.07|1061.97|1078.84|1061.74|16
1651938320000|2022-05-07 15:45:20|1079.08|1061.98|1079.64|1062.54|1079.64|1062.54|1079.08|1061.98|11
1651938330000|2022-05-07 15:45:30|1079.74|1062.64|1079.78|1062.68|1079.84|1062.74|1079.74|1062.64|15
1651938340000|2022-05-07 15:45:40|1079.79|1062.69|1079.79|1062.69|1079.86|1062.76|1079.77|1062.67|16
1651938350000|2022-05-07 15:45:50|1079.82|1062.72|1079.8|1062.7|1079.87|1062.77|1079.8|1062.7|13
1651938360000|2022-05-07 15:46:00|1079.83|1062.73|1079.81|1062.71|1079.86|1062.76|1079.8|1062.7|18
1651938370000|2022-05-07 15:46:10|1079.82|1062.72|1079.85|1062.75|1079.87|1062.77|1079.8|1062.7|17
1651938380000|2022-05-07 15:46:20|1079.87|1062.77|1079.8|1062.7|1079.87|1062.77|1079.8|1062.7|14
1651938390000|2022-05-07 15:46:30|1079.83|1062.73|1080.26|1063.16|1080.26|1063.16|1079.8|1062.7|21
1651938400000|2022-05-07 15:46:40|1080.3|1063.2|1080.45|1063.35|1080.54|1063.44|1080.29|1063.19|22
1651938410000|2022-05-07 15:46:50|1080.46|1063.36|1081.29|1064.19|1081.31|1064.21|1080.46|1063.36|23
1651938420000|2022-05-07 15:47:00|1081.26|1064.16|1081.31|1064.21|1081.53|1064.43|1081.21|1064.11|19
1651938430000|2022-05-07 15:47:10|1081.3|1064.2|1081.58|1064.48|1081.59|1064.49|1081.28|1064.18|7
1651938440000|2022-05-07 15:47:20|1081.54|1064.44|1080.96|1063.86|1081.58|1064.48|1080.96|1063.86|15
1651938450000|2022-05-07 15:47:30|1080.97|1063.87|1081|1063.9|1081|1063.9|1080.97|1063.87|2
1651938460000|2022-05-07 15:47:40|1080.97|1063.87|1080.34|1063.24|1081.02|1063.92|1080.33|1063.23|8
1651938470000|2022-05-07 15:47:50|1080.35|1063.25|1080.19|1063.09|1080.35|1063.25|1080.14|1063.04|6
1651938480000|2022-05-07 15:48:00|1080.22|1063.12|1080.21|1063.11|1080.22|1063.12|1080.2|1063.1|3
1651938490000|2022-05-07 15:48:10|1080.17|1063.07|1080.19|1063.09|1080.2|1063.1|1080.17|1063.07|7
1651938500000|2022-05-07 15:48:20|1080.26|1063.16|1080.64|1063.54|1080.64|1063.54|1080.26|1063.16|10
1651938510000|2022-05-07 15:48:30|1080.65|1063.55|1080.68|1063.58|1080.69|1063.59|1080.65|1063.55|6
1651938520000|2022-05-07 15:48:40|1080.64|1063.54|1080.76|1063.66|1080.76|1063.66|1080.6|1063.5|3
1651938530000|2022-05-07 15:48:50|1080.77|1063.67|1080.77|1063.67|1080.77|1063.67|1080.77|1063.67|1
1651938540000|2022-05-07 15:49:00|1080.91|1063.81|1080.8|1063.7|1080.96|1063.86|1080.8|1063.7|4
1651938550000|2022-05-07 15:49:10|1080.86|1063.76|1081|1063.9|1081.03|1063.93|1080.86|1063.76|9
1651938560000|2022-05-07 15:49:20|1081.01|1063.91|1080.94|1063.84|1081.01|1063.91|1080.94|1063.84|9
1651938570000|2022-05-07 15:49:30|1080.99|1063.89|1080.96|1063.86|1080.99|1063.89|1080.9|1063.8|10
1651938590000|2022-05-07 15:49:50|1080.95|1063.85|1080.99|1063.89|1080.99|1063.89|1080.95|1063.85|3
1651938600000|2022-05-07 15:50:00|1081.01|1063.91|1081.05|1063.95|1081.05|1063.95|1080.97|1063.87|5
1651938610000|2022-05-07 15:50:10|1081.02|1063.92|1081.01|1063.91|1081.02|1063.92|1081.01|1063.91|2
1651938620000|2022-05-07 15:50:20|1081.02|1063.92|1081.02|1063.92|1081.02|1063.92|1081.02|1063.92|1
1651938630000|2022-05-07 15:50:30|1081.01|1063.91|1080.84|1063.74|1081.01|1063.91|1080.84|1063.74|7
1651938640000|2022-05-07 15:50:40|1080.79|1063.69|1080.79|1063.69|1080.87|1063.77|1080.79|1063.69|6
1651938650000|2022-05-07 15:50:50|1080.77|1063.67|1080.78|1063.68|1080.78|1063.68|1080.77|1063.67|2
1651938660000|2022-05-07 15:51:00|1080.82|1063.72|1080.83|1063.73|1080.83|1063.73|1080.82|1063.72|2
1651938670000|2022-05-07 15:51:10|1080.82|1063.72|1080.82|1063.72|1080.83|1063.73|1080.82|1063.72|3
1651938690000|2022-05-07 15:51:30|1080.77|1063.67|1080.88|1063.78|1080.88|1063.78|1080.77|1063.67|3
1651938700000|2022-05-07 15:51:40|1080.95|1063.85|1080.95|1063.85|1080.95|1063.85|1080.95|1063.85|1
1651938720000|2022-05-07 15:52:00|1080.96|1063.86|1080.92|1063.82|1080.99|1063.89|1080.91|1063.81|10
1651938730000|2022-05-07 15:52:10|1080.93|1063.83|1081.57|1064.47|1081.57|1064.47|1080.93|1063.83|14
1651938740000|2022-05-07 15:52:20|1081.67|1064.57|1081.95|1064.85|1081.95|1064.85|1081.65|1064.55|17
1651938760000|2022-05-07 15:52:40|1082|1064.9|1082|1064.9|1082|1064.9|1081.99|1064.89|3
1651938770000|2022-05-07 15:52:50|1081.99|1064.89|1082.07|1064.97|1082.07|1064.97|1081.97|1064.87|6
1651938780000|2022-05-07 15:53:00|1082.39|1065.29|1082.79|1065.69|1082.81|1065.71|1082.39|1065.29|12
1651938790000|2022-05-07 15:53:10|1082.78|1065.68|1082.95|1065.85|1082.97|1065.87|1082.78|1065.68|12
1651938800000|2022-05-07 15:53:20|1082.98|1065.88|1083|1065.9|1083|1065.9|1082.96|1065.86|7
1651938810000|2022-05-07 15:53:30|1082.99|1065.89|1082.11|1065.01|1083.07|1065.97|1082.05|1064.95|20
1651938820000|2022-05-07 15:53:40|1082.08|1064.98|1082.07|1064.97|1082.11|1065.01|1082.07|1064.97|6
1651938830000|2022-05-07 15:53:50|1082.06|1064.96|1082.01|1064.91|1082.06|1064.96|1082.01|1064.91|8
1651938840000|2022-05-07 15:54:00|1081.96|1064.86|1080.49|1063.39|1081.96|1064.86|1080.45|1063.35|24
1651938850000|2022-05-07 15:54:10|1080.52|1063.42|1080.48|1063.38|1080.52|1063.42|1080.43|1063.33|6
1651938860000|2022-05-07 15:54:20|1080.43|1063.33|1079.55|1062.45|1080.43|1063.33|1079.55|1062.45|16
1651938870000|2022-05-07 15:54:30|1079.53|1062.43|1079.29|1062.19|1079.57|1062.47|1079.29|1062.19|14
1651938880000|2022-05-07 15:54:40|1079.28|1062.18|1078.82|1061.72|1079.29|1062.19|1078.76|1061.66|11
1651938890000|2022-05-07 15:54:50|1078.86|1061.76|1078.94|1061.84|1078.97|1061.87|1078.82|1061.72|9
1651938900000|2022-05-07 15:55:00|1079.04|1061.94|1079.01|1061.91|1079.04|1061.94|1079.01|1061.91|6
1651938910000|2022-05-07 15:55:10|1079.02|1061.92|1078.94|1061.84|1079.03|1061.93|1078.94|1061.84|3
1651938920000|2022-05-07 15:55:20|1079|1061.9|1079.04|1061.94|1079.07|1061.97|1078.84|1061.74|12
1651938930000|2022-05-07 15:55:30|1079.03|1061.93|1079.06|1061.96|1079.06|1061.96|1079.03|1061.93|2
1651938950000|2022-05-07 15:55:50|1079.04|1061.94|1079.01|1061.91|1079.04|1061.94|1079.01|1061.91|2
1651938960000|2022-05-07 15:56:00|1079|1061.9|1079|1061.9|1079|1061.9|1079|1061.9|1
1651938970000|2022-05-07 15:56:10|1079.08|1061.98|1079.84|1062.74|1079.86|1062.76|1079.08|1061.98|14
1651938980000|2022-05-07 15:56:20|1080|1062.9|1080|1062.9|1080|1062.9|1080|1062.9|1
1651939000000|2022-05-07 15:56:40|1079.99|1062.89|1079.86|1062.76|1079.99|1062.89|1079.84|1062.74|11
1651939010000|2022-05-07 15:56:50|1079.88|1062.78|1079.88|1062.78|1079.88|1062.78|1079.86|1062.76|5
1651939020000|2022-05-07 15:57:00|1079.87|1062.77|1079.87|1062.77|1079.87|1062.77|1079.87|1062.77|1
1651939060000|2022-05-07 15:57:40|1079.86|1062.76|1079.84|1062.74|1079.86|1062.76|1079.84|1062.74|2
1651939080000|2022-05-07 15:58:00|1079.83|1062.73|1079.83|1062.73|1079.83|1062.73|1079.83|1062.73|1
1651939090000|2022-05-07 15:58:10|1079.84|1062.74|1079.84|1062.74|1079.84|1062.74|1079.84|1062.74|1
1651939110000|2022-05-07 15:58:30|1079.87|1062.77|1079.87|1062.77|1079.87|1062.77|1079.87|1062.77|1
1651939120000|2022-05-07 15:58:40|1079.88|1062.78|1079.88|1062.78|1079.88|1062.78|1079.88|1062.78|1
1651939130000|2022-05-07 15:58:50|1079.89|1062.79|1079.92|1062.82|1079.93|1062.83|1079.89|1062.79|4
1651939140000|2022-05-07 15:59:00|1080|1062.9|1080.01|1062.91|1080.01|1062.91|1080|1062.9|2
1651939150000|2022-05-07 15:59:10|1080.21|1063.11|1081.28|1064.18|1081.29|1064.19|1080.21|1063.11|19
1651939160000|2022-05-07 15:59:20|1081.27|1064.17|1081.14|1064.04|1081.57|1064.47|1081.14|1064.04|13
1651939170000|2022-05-07 15:59:30|1081.13|1064.03|1081.19|1064.09|1081.19|1064.09|1081.04|1063.94|7
1651939180000|2022-05-07 15:59:40|1081.18|1064.08|1081.15|1064.05|1081.18|1064.08|1081.15|1064.05|2
1651939190000|2022-05-07 15:59:50|1080.91|1063.81|1080.71|1063.61|1080.91|1063.81|1080.71|1063.61|2
1651939200000|2022-05-07 16:00:00|1080.75|1063.65|1080.75|1063.65|1080.75|1063.65|1080.75|1063.65|1
1651939210000|2022-05-07 16:00:10|1080.81|1063.71|1080.28|1063.18|1080.88|1063.78|1080.22|1063.12|13
1651939220000|2022-05-07 16:00:20|1080.09|1062.99|1080.49|1063.39|1080.51|1063.41|1079.99|1062.89|15
1651939230000|2022-05-07 16:00:30|1080.54|1063.44|1080.93|1063.83|1080.93|1063.83|1080.49|1063.39|7
1651939240000|2022-05-07 16:00:40|1080.95|1063.85|1080.91|1063.81|1080.95|1063.85|1080.91|1063.81|3
1651939250000|2022-05-07 16:00:50|1080.94|1063.84|1080.78|1063.68|1080.94|1063.84|1080.77|1063.67|4
1651939260000|2022-05-07 16:01:00|1080.71|1063.61|1080.76|1063.66|1080.77|1063.67|1080.71|1063.61|5
1651939270000|2022-05-07 16:01:10|1080.71|1063.61|1080.71|1063.61|1080.71|1063.61|1080.71|1063.61|1
1651939290000|2022-05-07 16:01:30|1080.72|1063.62|1080.77|1063.67|1080.78|1063.68|1080.72|1063.62|4
1651939300000|2022-05-07 16:01:40|1080.78|1063.68|1080.83|1063.73|1080.83|1063.73|1080.78|1063.68|6
1651939310000|2022-05-07 16:01:50|1080.82|1063.72|1080.58|1063.48|1080.82|1063.72|1080.58|1063.48|18
1651939320000|2022-05-07 16:02:00|1080.62|1063.52|1080.41|1063.31|1080.62|1063.52|1080.41|1063.31|5
1651939330000|2022-05-07 16:02:10|1080.44|1063.34|1080.03|1062.93|1080.44|1063.34|1080.03|1062.93|7
1651939340000|2022-05-07 16:02:20|1079.99|1062.89|1079.04|1061.94|1080.02|1062.92|1079.04|1061.94|20
1651939350000|2022-05-07 16:02:30|1079.05|1061.95|1079.19|1062.09|1079.2|1062.1|1079.04|1061.94|8
1651939360000|2022-05-07 16:02:40|1079.11|1062.01|1079.03|1061.93|1079.11|1062.01|1079.03|1061.93|3
1651939370000|2022-05-07 16:02:50|1078.96|1061.86|1078.88|1061.78|1079.03|1061.93|1078.81|1061.71|14
1651939380000|2022-05-07 16:03:00|1078.86|1061.76|1079.78|1062.68|1079.8|1062.7|1078.84|1061.74|20
1651939390000|2022-05-07 16:03:10|1079.86|1062.76|1079.92|1062.82|1079.92|1062.82|1079.86|1062.76|8
1651939400000|2022-05-07 16:03:20|1079.99|1062.89|1080.71|1063.61|1080.75|1063.65|1079.99|1062.89|20
1651939410000|2022-05-07 16:03:30|1080.75|1063.65|1081.74|1064.64|1081.74|1064.64|1080.7|1063.6|24
1651939420000|2022-05-07 16:03:40|1081.76|1064.66|1081.49|1064.39|1081.81|1064.71|1081.23|1064.13|21
1651939430000|2022-05-07 16:03:50|1081.44|1064.34|1081.78|1064.68|1081.87|1064.77|1081.44|1064.34|11
1651939440000|2022-05-07 16:04:00|1081.79|1064.69|1082.03|1064.93|1082.03|1064.93|1081.78|1064.68|6
1651939450000|2022-05-07 16:04:10|1082.04|1064.94|1082.07|1064.97|1082.07|1064.97|1082.04|1064.94|3
1651939460000|2022-05-07 16:04:20|1082.08|1064.98|1082.74|1065.64|1082.76|1065.66|1082.08|1064.98|17
1651939470000|2022-05-07 16:04:30|1082.46|1065.36|1082.48|1065.38|1082.64|1065.54|1082.46|1065.36|13
1651939480000|2022-05-07 16:04:40|1082.49|1065.39|1082.78|1065.68|1082.78|1065.68|1082.49|1065.39|7
1651939490000|2022-05-07 16:04:50|1082.79|1065.69|1082.92|1065.82|1082.97|1065.87|1082.79|1065.69|7
1651939500000|2022-05-07 16:05:00|1082.93|1065.83|1082|1064.9|1082.93|1065.83|1081.96|1064.86|21
1651939510000|2022-05-07 16:05:10|1082.01|1064.91|1081.99|1064.89|1082.01|1064.91|1081.99|1064.89|7
1651939520000|2022-05-07 16:05:20|1082.01|1064.91|1081.68|1064.58|1082.01|1064.91|1081.65|1064.55|11
1651939530000|2022-05-07 16:05:30|1081.67|1064.57|1081.72|1064.62|1081.8|1064.7|1081.67|1064.57|5
1651939540000|2022-05-07 16:05:40|1081.73|1064.63|1081.65|1064.55|1081.73|1064.63|1081.65|1064.55|8
1651939550000|2022-05-07 16:05:50|1081.67|1064.57|1081.7|1064.6|1081.7|1064.6|1081.67|1064.57|3
1651939560000|2022-05-07 16:06:00|1081.63|1064.53|1081.05|1063.95|1081.63|1064.53|1081.04|1063.94|8
1651939570000|2022-05-07 16:06:10|1081.04|1063.94|1080.7|1063.6|1081.04|1063.94|1080.69|1063.59|11
1651939580000|2022-05-07 16:06:20|1080.69|1063.59|1080.68|1063.58|1080.69|1063.59|1080.68|1063.58|2
1651939590000|2022-05-07 16:06:30|1080.74|1063.64|1080.2|1063.1|1080.74|1063.64|1080.19|1063.09|15
1651939600000|2022-05-07 16:06:40|1080.18|1063.08|1080.7|1063.6|1080.71|1063.61|1080.18|1063.08|9
1651939610000|2022-05-07 16:06:50|1080.68|1063.58|1081.69|1064.59|1081.7|1064.6|1080.68|1063.58|22
1651939620000|2022-05-07 16:07:00|1081.63|1064.53|1081.15|1064.05|1081.88|1064.78|1081.15|1064.05|15
1651939630000|2022-05-07 16:07:10|1081.14|1064.04|1081.01|1063.91|1081.14|1064.04|1080.89|1063.79|10
1651939640000|2022-05-07 16:07:20|1081.02|1063.92|1081.02|1063.92|1081.02|1063.92|1081.02|1063.92|1
1651939650000|2022-05-07 16:07:30|1080.96|1063.86|1081.46|1064.36|1081.46|1064.36|1080.96|1063.86|19
1651939660000|2022-05-07 16:07:40|1081.47|1064.37|1081.77|1064.67|1081.77|1064.67|1081.47|1064.37|4
1651939670000|2022-05-07 16:07:50|1081.84|1064.74|1081.69|1064.59|1081.84|1064.74|1081.69|1064.59|4
1651939680000|2022-05-07 16:08:00|1081.52|1064.42|1081.52|1064.42|1081.52|1064.42|1081.52|1064.42|1
1651939690000|2022-05-07 16:08:10|1081.73|1064.63|1081.9|1064.8|1081.9|1064.8|1081.73|1064.63|6
1651939710000|2022-05-07 16:08:30|1082.04|1064.94|1082.04|1064.94|1082.04|1064.94|1082.04|1064.94|1
1651939720000|2022-05-07 16:08:40|1082.03|1064.93|1082.03|1064.93|1082.03|1064.93|1082.03|1064.93|1
1651939740000|2022-05-07 16:09:00|1082.04|1064.94|1081.91|1064.81|1082.04|1064.94|1081.9|1064.8|7
1651939750000|2022-05-07 16:09:10|1081.9|1064.8|1081.93|1064.83|1081.95|1064.85|1081.8|1064.7|11
1651939760000|2022-05-07 16:09:20|1081.92|1064.82|1081.88|1064.78|1081.92|1064.82|1081.75|1064.65|17
1651939770000|2022-05-07 16:09:30|1081.86|1064.76|1081.85|1064.75|1081.91|1064.81|1081.75|1064.65|20
1651939780000|2022-05-07 16:09:40|1081.83|1064.73|1081.84|1064.74|1081.89|1064.79|1081.76|1064.66|15
1651939790000|2022-05-07 16:09:50|1081.83|1064.73|1081.76|1064.66|1081.86|1064.76|1081.76|1064.66|12
1651939800000|2022-05-07 16:10:00|1081.58|1064.48|1081.57|1064.47|1081.58|1064.48|1081.57|1064.47|2
1651939810000|2022-05-07 16:10:10|1081.56|1064.46|1081.54|1064.44|1081.57|1064.47|1081.54|1064.44|5
1651939820000|2022-05-07 16:10:20|1081.53|1064.43|1080.88|1063.78|1081.53|1064.43|1080.88|1063.78|8
1651939830000|2022-05-07 16:10:30|1080.89|1063.79|1080.9|1063.8|1080.9|1063.8|1080.89|1063.79|2
1651939840000|2022-05-07 16:10:40|1080.88|1063.78|1080.66|1063.56|1080.88|1063.78|1080.66|1063.56|9
1651939860000|2022-05-07 16:11:00|1080.58|1063.48|1080.54|1063.44|1080.58|1063.48|1080.52|1063.42|5
1651939870000|2022-05-07 16:11:10|1080.53|1063.43|1080.05|1062.95|1080.53|1063.43|1080.05|1062.95|7
1651939880000|2022-05-07 16:11:20|1080.09|1062.99|1079.14|1062.04|1080.09|1062.99|1079.14|1062.04|20
1651939890000|2022-05-07 16:11:30|1079.1|1062|1079.03|1061.93|1079.17|1062.07|1079.02|1061.92|19
1651939900000|2022-05-07 16:11:40|1079.02|1061.92|1079.03|1061.93|1079.03|1061.93|1078.98|1061.88|5
1651939910000|2022-05-07 16:11:50|1078.99|1061.89|1078.98|1061.88|1078.99|1061.89|1078.98|1061.88|2
1651939920000|2022-05-07 16:12:00|1078.99|1061.89|1079.01|1061.91|1079.01|1061.91|1078.83|1061.73|7
1651939930000|2022-05-07 16:12:10|1079.03|1061.93|1079.56|1062.46|1079.65|1062.55|1079.03|1061.93|20
1651939940000|2022-05-07 16:12:20|1079.73|1062.63|1079.67|1062.57|1079.73|1062.63|1079.66|1062.56|5
1651939950000|2022-05-07 16:12:30|1079.66|1062.56|1079.54|1062.44|1079.66|1062.56|1079.54|1062.44|7
1651939960000|2022-05-07 16:12:40|1079.56|1062.46|1079.61|1062.51|1079.79|1062.69|1079.56|1062.46|8
1651939970000|2022-05-07 16:12:50|1079.6|1062.5|1079.04|1061.94|1079.63|1062.53|1079.04|1061.94|13
1651939980000|2022-05-07 16:13:00|1079.03|1061.93|1079.73|1062.63|1079.76|1062.66|1079.03|1061.93|14
1651939990000|2022-05-07 16:13:10|1079.77|1062.67|1079.74|1062.64|1079.77|1062.67|1079.74|1062.64|3
1651940000000|2022-05-07 16:13:20|1079.72|1062.62|1079.75|1062.65|1079.79|1062.69|1079.72|1062.62|8
1651940010000|2022-05-07 16:13:30|1079.94|1062.84|1079.95|1062.85|1079.95|1062.85|1079.94|1062.84|2
1651940040000|2022-05-07 16:14:00|1079.96|1062.86|1080.41|1063.31|1080.41|1063.31|1079.96|1062.86|6
1651940050000|2022-05-07 16:14:10|1080.43|1063.33|1080.35|1063.25|1080.5|1063.4|1080.35|1063.25|10
1651940060000|2022-05-07 16:14:20|1080.3|1063.2|1080.35|1063.25|1080.35|1063.25|1080.29|1063.19|3
1651940070000|2022-05-07 16:14:30|1080.31|1063.21|1080.3|1063.2|1080.37|1063.27|1080.3|1063.2|5
1651940080000|2022-05-07 16:14:40|1080.31|1063.21|1080.68|1063.58|1080.74|1063.64|1080.31|1063.21|13
1651940090000|2022-05-07 16:14:50|1080.66|1063.56|1080.88|1063.78|1080.88|1063.78|1080.66|1063.56|2
1651940100000|2022-05-07 16:15:00|1080.89|1063.79|1081.03|1063.93|1081.63|1064.53|1080.89|1063.79|21
1651940110000|2022-05-07 16:15:10|1081.04|1063.94|1081.04|1063.94|1081.04|1063.94|1081.04|1063.94|1
1651940120000|2022-05-07 16:15:20|1080.99|1063.89|1080.99|1063.89|1080.99|1063.89|1080.99|1063.89|1
1651940130000|2022-05-07 16:15:30|1080.98|1063.88|1080.17|1063.07|1080.98|1063.88|1080.17|1063.07|15
1651940140000|2022-05-07 16:15:40|1080.15|1063.05|1080.69|1063.59|1080.69|1063.59|1080.09|1062.99|19
1651940150000|2022-05-07 16:15:50|1080.71|1063.61|1080.73|1063.63|1080.73|1063.63|1080.71|1063.61|3
1651940160000|2022-05-07 16:16:00|1080.76|1063.66|1080.8|1063.7|1080.8|1063.7|1080.76|1063.66|6
1651940170000|2022-05-07 16:16:10|1080.81|1063.71|1080.81|1063.71|1080.81|1063.71|1080.81|1063.71|1
1651940180000|2022-05-07 16:16:20|1080.83|1063.73|1081.59|1064.49|1081.59|1064.49|1080.83|1063.73|18
1651940190000|2022-05-07 16:16:30|1081.57|1064.47|1081.83|1064.73|1081.89|1064.79|1081.57|1064.47|9
1651940200000|2022-05-07 16:16:40|1081.84|1064.74|1081.84|1064.74|1081.84|1064.74|1081.84|1064.74|1
1651940210000|2022-05-07 16:16:50|1081.9|1064.8|1081.97|1064.87|1081.97|1064.87|1081.86|1064.76|3
1651940220000|2022-05-07 16:17:00|1082.02|1064.92|1081.93|1064.83|1082.02|1064.92|1081.91|1064.81|9
1651940230000|2022-05-07 16:17:10|1081.94|1064.84|1081.94|1064.84|1081.94|1064.84|1081.94|1064.84|1
1651940250000|2022-05-07 16:17:30|1081.88|1064.78|1081.88|1064.78|1081.88|1064.78|1081.88|1064.78|1
1651940270000|2022-05-07 16:17:50|1081.91|1064.81|1082.01|1064.91|1082.01|1064.91|1081.91|1064.81|4
1651940280000|2022-05-07 16:18:00|1082.02|1064.92|1082.02|1064.92|1082.02|1064.92|1082.02|1064.92|1
1651940290000|2022-05-07 16:18:10|1082.01|1064.91|1082.01|1064.91|1082.01|1064.91|1082.01|1064.91|1
1651940310000|2022-05-07 16:18:30|1081.98|1064.88|1081.97|1064.87|1081.98|1064.88|1081.94|1064.84|3
1651940320000|2022-05-07 16:18:40|1081.95|1064.85|1081.72|1064.62|1081.95|1064.85|1081.72|1064.62|7
1651940330000|2022-05-07 16:18:50|1081.7|1064.6|1081.68|1064.58|1081.7|1064.6|1081.68|1064.58|3
1651940340000|2022-05-07 16:19:00|1081.47|1064.37|1081.47|1064.37|1081.47|1064.37|1081.47|1064.37|1
1651940350000|2022-05-07 16:19:10|1081.36|1064.26|1080.96|1063.86|1081.36|1064.26|1080.96|1063.86|7
1651940360000|2022-05-07 16:19:20|1080.8|1063.7|1080.8|1063.7|1080.8|1063.7|1080.8|1063.7|1
1651940370000|2022-05-07 16:19:30|1080.78|1063.68|1080.78|1063.68|1080.78|1063.68|1080.78|1063.68|1
1651940380000|2022-05-07 16:19:40|1080.83|1063.73|1080.81|1063.71|1080.83|1063.73|1080.81|1063.71|2
1651940390000|2022-05-07 16:19:50|1080.82|1063.72|1080.82|1063.72|1080.82|1063.72|1080.82|1063.72|1
1651940400000|2022-05-07 16:20:00|1080.83|1063.73|1080.81|1063.71|1080.83|1063.73|1080.81|1063.71|3
1651940410000|2022-05-07 16:20:10|1080.8|1063.7|1080.83|1063.73|1080.83|1063.73|1080.8|1063.7|4
1651940440000|2022-05-07 16:20:40|1080.82|1063.72|1080.61|1063.51|1080.82|1063.72|1080.61|1063.51|8
1651940450000|2022-05-07 16:20:50|1080.63|1063.53|1080.63|1063.53|1080.63|1063.53|1080.63|1063.53|1
1651940460000|2022-05-07 16:21:00|1080.61|1063.51|1080.58|1063.48|1080.61|1063.51|1080.58|1063.48|3
1651940470000|2022-05-07 16:21:10|1080.6|1063.5|1080.6|1063.5|1080.6|1063.5|1080.6|1063.5|1
1651940490000|2022-05-07 16:21:30|1080.48|1063.38|1080.49|1063.39|1080.49|1063.39|1080.43|1063.33|3
1651940500000|2022-05-07 16:21:40|1080.46|1063.36|1079.82|1062.72|1080.46|1063.36|1079.82|1062.72|16
1651940510000|2022-05-07 16:21:50|1079.81|1062.71|1079.79|1062.69|1079.81|1062.71|1079.79|1062.69|3
1651940520000|2022-05-07 16:22:00|1079.78|1062.68|1079.7|1062.6|1079.78|1062.68|1079.26|1062.16|12
1651940530000|2022-05-07 16:22:10|1079.71|1062.61|1079.58|1062.48|1079.71|1062.61|1079.58|1062.48|3
1651940540000|2022-05-07 16:22:20|1079.57|1062.47|1079.31|1062.21|1079.57|1062.47|1079.31|1062.21|9
1651940550000|2022-05-07 16:22:30|1079.11|1062.01|1079.18|1062.08|1079.19|1062.09|1079.1|1062|7
1651940560000|2022-05-07 16:22:40|1079.24|1062.14|1078.96|1061.86|1079.24|1062.14|1078.95|1061.85|7
1651940570000|2022-05-07 16:22:50|1078.85|1061.75|1078.81|1061.71|1078.85|1061.75|1078.81|1061.71|5
1651940580000|2022-05-07 16:23:00|1078.82|1061.72|1078.95|1061.85|1078.95|1061.85|1078.82|1061.72|9
1651940590000|2022-05-07 16:23:10|1078.98|1061.88|1078.98|1061.88|1078.98|1061.88|1078.95|1061.85|5
1651940610000|2022-05-07 16:23:30|1079.06|1061.96|1079.6|1062.5|1079.61|1062.51|1079.06|1061.96|10
1651940620000|2022-05-07 16:23:40|1079.59|1062.49|1079.85|1062.75|1079.85|1062.75|1079.59|1062.49|4
1651940630000|2022-05-07 16:23:50|1079.83|1062.73|1079.61|1062.51|1079.83|1062.73|1079.61|1062.51|8
1651940640000|2022-05-07 16:24:00|1079.58|1062.48|1079.04|1061.94|1079.58|1062.48|1079.04|1061.94|11
1651940650000|2022-05-07 16:24:10|1079.03|1061.93|1079.08|1061.98|1079.08|1061.98|1079.03|1061.93|3
1651940660000|2022-05-07 16:24:20|1078.99|1061.89|1078.99|1061.89|1078.99|1061.89|1078.99|1061.89|1
1651940670000|2022-05-07 16:24:30|1079|1061.9|1079|1061.9|1079|1061.9|1079|1061.9|1
1651940680000|2022-05-07 16:24:40|1078.99|1061.89|1078.4|1061.3|1079|1061.9|1078.4|1061.3|8
1651940690000|2022-05-07 16:24:50|1078.45|1061.35|1078.13|1061.03|1078.48|1061.38|1078.13|1061.03|10
1651940700000|2022-05-07 16:25:00|1078.15|1061.05|1078.13|1061.03|1078.15|1061.05|1078.11|1061.01|9
1651940710000|2022-05-07 16:25:10|1078.19|1061.09|1078.82|1061.72|1078.82|1061.72|1078.19|1061.09|11
1651940730000|2022-05-07 16:25:30|1078.88|1061.78|1078.88|1061.78|1078.88|1061.78|1078.82|1061.72|5
1651940740000|2022-05-07 16:25:40|1079|1061.9|1078.98|1061.88|1079|1061.9|1078.98|1061.88|4
1651940750000|2022-05-07 16:25:50|1079.08|1061.98|1079.08|1061.98|1079.08|1061.98|1079.08|1061.98|1
1651940760000|2022-05-07 16:26:00|1079.05|1061.95|1078.96|1061.86|1079.05|1061.95|1078.96|1061.86|3
1651940770000|2022-05-07 16:26:10|1078.78|1061.68|1078.29|1061.19|1078.78|1061.68|1078.29|1061.19|9
1651940780000|2022-05-07 16:26:20|1078.28|1061.18|1077.79|1060.69|1078.29|1061.19|1077.71|1060.61|10
1651940790000|2022-05-07 16:26:30|1077.81|1060.71|1078|1060.9|1078|1060.9|1077.81|1060.71|3
1651940800000|2022-05-07 16:26:40|1078.02|1060.92|1077.98|1060.88|1078.02|1060.92|1077.97|1060.87|6
1651940810000|2022-05-07 16:26:50|1078|1060.9|1078.02|1060.92|1078.02|1060.92|1078|1060.9|2
1651940820000|2022-05-07 16:27:00|1078.03|1060.93|1077.77|1060.67|1078.03|1060.93|1077.76|1060.66|10
1651940830000|2022-05-07 16:27:10|1077.78|1060.68|1077.77|1060.67|1077.78|1060.68|1077.77|1060.67|6
1651940840000|2022-05-07 16:27:20|1077.75|1060.65|1077.31|1060.21|1077.94|1060.84|1077.31|1060.21|12
1651940850000|2022-05-07 16:27:30|1077.23|1060.13|1077.89|1060.79|1077.89|1060.79|1077.17|1060.07|23
1651940860000|2022-05-07 16:27:40|1077.9|1060.8|1078.04|1060.94|1078.04|1060.94|1077.9|1060.8|4
1651940870000|2022-05-07 16:27:50|1078|1060.9|1078.01|1060.91|1078.01|1060.91|1078|1060.9|2
1651940880000|2022-05-07 16:28:00|1078|1060.9|1077.84|1060.74|1078|1060.9|1077.84|1060.74|6
1651940890000|2022-05-07 16:28:10|1077.8|1060.7|1077.8|1060.7|1077.8|1060.7|1077.8|1060.7|1
1651940900000|2022-05-07 16:28:20|1077.76|1060.66|1077.9|1060.8|1077.9|1060.8|1077.76|1060.66|3
1651940910000|2022-05-07 16:28:30|1077.92|1060.82|1078.03|1060.93|1078.03|1060.93|1077.91|1060.81|12
1651940920000|2022-05-07 16:28:40|1078.04|1060.94|1078.11|1061.01|1078.11|1061.01|1078.04|1060.94|5
1651940930000|2022-05-07 16:28:50|1078.15|1061.05|1078.11|1061.01|1078.15|1061.05|1078.11|1061.01|2
1651940940000|2022-05-07 16:29:00|1078.51|1061.41|1078.67|1061.57|1078.73|1061.63|1078.51|1061.41|19
1651940950000|2022-05-07 16:29:10|1078.7|1061.6|1078.69|1061.59|1078.72|1061.62|1078.69|1061.59|5
1651940960000|2022-05-07 16:29:20|1078.72|1061.62|1079.01|1061.91|1079.01|1061.91|1078.69|1061.59|15
1651940980000|2022-05-07 16:29:40|1079.18|1062.08|1079.18|1062.08|1079.18|1062.08|1079.18|1062.08|1
1651941000000|2022-05-07 16:30:00|1079.13|1062.03|1078.8|1061.7|1079.13|1062.03|1078.8|1061.7|13
1651941010000|2022-05-07 16:30:10|1078.78|1061.68|1078.28|1061.18|1078.79|1061.69|1078.28|1061.18|9
1651941020000|2022-05-07 16:30:20|1078.29|1061.19|1078.11|1061.01|1078.29|1061.19|1078.11|1061.01|2
1651941030000|2022-05-07 16:30:30|1078.12|1061.02|1078.49|1061.39|1078.49|1061.39|1078.12|1061.02|6
1651941040000|2022-05-07 16:30:40|1078.48|1061.38|1078.61|1061.51|1078.61|1061.51|1078.48|1061.38|6
1651941050000|2022-05-07 16:30:50|1078.6|1061.5|1078.61|1061.51|1078.9|1061.8|1078.6|1061.5|13
1651941060000|2022-05-07 16:31:00|1078.6|1061.5|1078.44|1061.34|1078.61|1061.51|1078.44|1061.34|7
1651941070000|2022-05-07 16:31:10|1078.45|1061.35|1078.44|1061.34|1078.45|1061.35|1078.44|1061.34|2
1651941080000|2022-05-07 16:31:20|1078.46|1061.36|1078.46|1061.36|1078.48|1061.38|1078.46|1061.36|6
1651941090000|2022-05-07 16:31:30|1078.48|1061.38|1078.47|1061.37|1078.48|1061.38|1078.47|1061.37|2
1651941100000|2022-05-07 16:31:40|1078.57|1061.47|1078.59|1061.49|1078.59|1061.49|1078.57|1061.47|2
1651941110000|2022-05-07 16:31:50|1078.6|1061.5|1078.59|1061.49|1078.6|1061.5|1078.59|1061.49|2
1651941120000|2022-05-07 16:32:00|1078.58|1061.48|1078.6|1061.5|1078.62|1061.52|1078.58|1061.48|5
1651941140000|2022-05-07 16:32:20|1078.59|1061.49|1077.96|1060.86|1078.6|1061.5|1077.96|1060.86|16
1651941150000|2022-05-07 16:32:30|1077.95|1060.85|1077.95|1060.85|1077.95|1060.85|1077.95|1060.85|1
1651941160000|2022-05-07 16:32:40|1077.96|1060.86|1077.95|1060.85|1077.96|1060.86|1077.95|1060.85|2
1651941170000|2022-05-07 16:32:50|1077.81|1060.71|1077.36|1060.26|1077.81|1060.71|1077.36|1060.26|14
1651941190000|2022-05-07 16:33:10|1077.31|1060.21|1077.52|1060.42|1077.55|1060.45|1077.02|1059.92|13
1651941200000|2022-05-07 16:33:20|1077.51|1060.41|1077.62|1060.52|1077.63|1060.53|1077.51|1060.41|7
1651941220000|2022-05-07 16:33:40|1077.59|1060.49|1077.01|1059.91|1077.59|1060.49|1077|1059.9|9
1651941230000|2022-05-07 16:33:50|1077.02|1059.92|1076.94|1059.84|1077.02|1059.92|1076.94|1059.84|6
1651941240000|2022-05-07 16:34:00|1076.95|1059.85|1076.79|1059.69|1076.96|1059.86|1076.78|1059.68|9
1651941260000|2022-05-07 16:34:20|1076.71|1059.61|1076.66|1059.56|1076.71|1059.61|1076.66|1059.56|2
1651941270000|2022-05-07 16:34:30|1076.67|1059.57|1076.67|1059.57|1076.82|1059.72|1076.67|1059.57|8
1651941280000|2022-05-07 16:34:40|1076.69|1059.59|1076.71|1059.61|1076.71|1059.61|1076.68|1059.58|4
1651941300000|2022-05-07 16:35:00|1076.7|1059.6|1076.73|1059.63|1076.81|1059.71|1076.7|1059.6|7
1651941310000|2022-05-07 16:35:10|1076.76|1059.66|1076.81|1059.71|1076.82|1059.72|1076.76|1059.66|4
1651941320000|2022-05-07 16:35:20|1076.9|1059.8|1077.01|1059.91|1077.02|1059.92|1076.9|1059.8|10
1651941330000|2022-05-07 16:35:30|1077.02|1059.92|1077.03|1059.93|1077.03|1059.93|1077.01|1059.91|4
1651941340000|2022-05-07 16:35:40|1077.05|1059.95|1077.47|1060.37|1077.49|1060.39|1077.05|1059.95|10
1651941350000|2022-05-07 16:35:50|1077.53|1060.43|1077.61|1060.51|1077.61|1060.51|1077.53|1060.43|6
1651941360000|2022-05-07 16:36:00|1077.64|1060.54|1077.53|1060.43|1077.64|1060.54|1077.39|1060.29|12
1651941370000|2022-05-07 16:36:10|1077.52|1060.42|1077.07|1059.97|1077.52|1060.42|1077.03|1059.93|14
1651941380000|2022-05-07 16:36:20|1077.08|1059.98|1077.6|1060.5|1077.6|1060.5|1077.08|1059.98|17
1651941390000|2022-05-07 16:36:30|1077.55|1060.45|1077.55|1060.45|1077.59|1060.49|1077.55|1060.45|6
1651941410000|2022-05-07 16:36:50|1077.56|1060.46|1077.68|1060.58|1077.68|1060.58|1077.56|1060.46|5
1651941420000|2022-05-07 16:37:00|1077.62|1060.52|1077.59|1060.49|1077.62|1060.52|1077.59|1060.49|3
1651941430000|2022-05-07 16:37:10|1077.57|1060.47|1076.88|1059.78|1077.57|1060.47|1076.87|1059.77|10
1651941450000|2022-05-07 16:37:30|1076.87|1059.77|1077.01|1059.91|1077.02|1059.92|1076.87|1059.77|9
1651941460000|2022-05-07 16:37:40|1077.02|1059.92|1077.01|1059.91|1077.02|1059.92|1077.01|1059.91|2
1651941470000|2022-05-07 16:37:50|1077.05|1059.95|1077.05|1059.95|1077.05|1059.95|1077.05|1059.95|1
1651941480000|2022-05-07 16:38:00|1077.09|1059.99|1077.09|1059.99|1077.09|1059.99|1077.09|1059.99|1
1651941500000|2022-05-07 16:38:20|1077.1|1060|1077.1|1060|1077.1|1060|1077.1|1060|1
1651941510000|2022-05-07 16:38:30|1077.09|1059.99|1077.2|1060.1|1077.2|1060.1|1077.09|1059.99|3
1651941520000|2022-05-07 16:38:40|1077.19|1060.09|1077.16|1060.06|1077.19|1060.09|1077.16|1060.06|3
1651941530000|2022-05-07 16:38:50|1077.18|1060.08|1077.09|1059.99|1077.18|1060.08|1077.08|1059.98|4
1651941540000|2022-05-07 16:39:00|1077.05|1059.95|1077.04|1059.94|1077.1|1060|1077.04|1059.94|5
1651941550000|2022-05-07 16:39:10|1077.1|1060|1077.1|1060|1077.1|1060|1077.1|1060|1
1651941570000|2022-05-07 16:39:30|1077.11|1060.01|1077.14|1060.04|1077.14|1060.04|1077.11|1060.01|2
1651941590000|2022-05-07 16:39:50|1077.17|1060.07|1077.56|1060.46|1077.66|1060.56|1077.17|1060.07|16
1651941600000|2022-05-07 16:40:00|1077.45|1060.35|1077.14|1060.04|1077.45|1060.35|1077.14|1060.04|8
1651941610000|2022-05-07 16:40:10|1077.13|1060.03|1077.09|1059.99|1077.14|1060.04|1077.08|1059.98|7
1651941630000|2022-05-07 16:40:30|1077.08|1059.98|1077.06|1059.96|1077.08|1059.98|1077.06|1059.96|2
1651941640000|2022-05-07 16:40:40|1077.05|1059.95|1077.05|1059.95|1077.1|1060|1077.04|1059.94|6
1651941650000|2022-05-07 16:40:50|1077.04|1059.94|1077.04|1059.94|1077.04|1059.94|1077.02|1059.92|5
1651941660000|2022-05-07 16:41:00|1077.03|1059.93|1076.99|1059.89|1077.04|1059.94|1076.96|1059.86|9
1651941670000|2022-05-07 16:41:10|1076.96|1059.86|1077.04|1059.94|1077.06|1059.96|1076.96|1059.86|6
1651941680000|2022-05-07 16:41:20|1077.06|1059.96|1077.05|1059.95|1077.06|1059.96|1077.04|1059.94|5
1651941690000|2022-05-07 16:41:30|1077.06|1059.96|1077.05|1059.95|1077.06|1059.96|1077.05|1059.95|2
1651941700000|2022-05-07 16:41:40|1077.06|1059.96|1077.03|1059.93|1077.06|1059.96|1077.03|1059.93|4
1651941710000|2022-05-07 16:41:50|1077.01|1059.91|1077.01|1059.91|1077.04|1059.94|1076.96|1059.86|5
1651941720000|2022-05-07 16:42:00|1076.96|1059.86|1077|1059.9|1077.03|1059.93|1076.96|1059.86|5
1651941750000|2022-05-07 16:42:30|1077.02|1059.92|1077.1|1060|1077.11|1060.01|1077.01|1059.91|7
1651941760000|2022-05-07 16:42:40|1077.09|1059.99|1077.14|1060.04|1077.15|1060.05|1077.08|1059.98|5
1651941770000|2022-05-07 16:42:50|1077.11|1060.01|1077.11|1060.01|1077.11|1060.01|1077.11|1060.01|1
1651941800000|2022-05-07 16:43:20|1077.09|1059.99|1077.08|1059.98|1077.1|1060|1077.06|1059.96|4
1651941810000|2022-05-07 16:43:30|1077.1|1060|1077.18|1060.08|1077.18|1060.08|1077.1|1060|3
1651941820000|2022-05-07 16:43:40|1077.21|1060.11|1077.21|1060.11|1077.21|1060.11|1077.21|1060.11|1
1651941830000|2022-05-07 16:43:50|1077.29|1060.19|1077.93|1060.83|1077.93|1060.83|1077.29|1060.19|15
1651941860000|2022-05-07 16:44:20|1077.92|1060.82|1077.93|1060.83|1077.93|1060.83|1077.92|1060.82|4
1651941870000|2022-05-07 16:44:30|1077.89|1060.79|1077.93|1060.83|1077.93|1060.83|1077.89|1060.79|3
1651941880000|2022-05-07 16:44:40|1077.95|1060.85|1077.95|1060.85|1077.95|1060.85|1077.95|1060.85|1
1651941900000|2022-05-07 16:45:00|1077.94|1060.84|1077.78|1060.68|1077.94|1060.84|1077.77|1060.67|5
1651941910000|2022-05-07 16:45:10|1077.77|1060.67|1077.14|1060.04|1077.77|1060.67|1076.93|1059.83|24
1651941920000|2022-05-07 16:45:20|1077.15|1060.05|1077.13|1060.03|1077.32|1060.22|1077.1|1060|9
1651941930000|2022-05-07 16:45:30|1077.1|1060|1077.13|1060.03|1077.13|1060.03|1077.1|1060|2
1651941940000|2022-05-07 16:45:40|1077.1|1060|1077.02|1059.92|1077.1|1060|1076.99|1059.89|5
1651941950000|2022-05-07 16:45:50|1076.78|1059.68|1075.86|1058.76|1076.78|1059.68|1075.86|1058.76|18
1651941960000|2022-05-07 16:46:00|1075.82|1058.72|1075.82|1058.72|1075.86|1058.76|1075.78|1058.68|10
1651941970000|2022-05-07 16:46:10|1075.81|1058.71|1075.81|1058.71|1075.81|1058.71|1075.81|1058.71|1
1651941980000|2022-05-07 16:46:20|1075.83|1058.73|1075.21|1058.11|1075.83|1058.73|1075.21|1058.11|11
1651941990000|2022-05-07 16:46:30|1075.16|1058.06|1075.19|1058.09|1075.19|1058.09|1075.07|1057.97|8
1651942000000|2022-05-07 16:46:40|1075.2|1058.1|1075.16|1058.06|1075.22|1058.12|1075.16|1058.06|7
1651942010000|2022-05-07 16:46:50|1075.15|1058.05|1075.05|1057.95|1075.15|1058.05|1075.05|1057.95|6
1651942020000|2022-05-07 16:47:00|1074.91|1057.81|1075.07|1057.97|1075.07|1057.97|1074.91|1057.81|7
1651942030000|2022-05-07 16:47:10|1075.04|1057.94|1075.03|1057.93|1075.06|1057.96|1075.03|1057.93|6
1651942040000|2022-05-07 16:47:20|1075.06|1057.96|1075.08|1057.98|1075.08|1057.98|1075.06|1057.96|2
1651942050000|2022-05-07 16:47:30|1075.07|1057.97|1075.07|1057.97|1075.07|1057.97|1075.07|1057.97|1
1651942060000|2022-05-07 16:47:40|1075.13|1058.03|1075.13|1058.03|1075.13|1058.03|1075.13|1058.03|1
1651942070000|2022-05-07 16:47:50|1075.14|1058.04|1075.16|1058.06|1075.17|1058.07|1075.11|1058.01|7
1651942080000|2022-05-07 16:48:00|1075.13|1058.03|1075.14|1058.04|1075.14|1058.04|1075.13|1058.03|2
1651942090000|2022-05-07 16:48:10|1075.13|1058.03|1075.12|1058.02|1075.13|1058.03|1075.12|1058.02|2
1651942100000|2022-05-07 16:48:20|1075.1|1058|1075.1|1058|1075.1|1058|1075.1|1058|1
1651942110000|2022-05-07 16:48:30|1075.09|1057.99|1075.05|1057.95|1075.09|1057.99|1075.04|1057.94|5
1651942120000|2022-05-07 16:48:40|1075.04|1057.94|1074.94|1057.84|1075.04|1057.94|1074.94|1057.84|4
1651942130000|2022-05-07 16:48:50|1074.92|1057.82|1074.92|1057.82|1074.92|1057.82|1074.92|1057.82|1
1651942150000|2022-05-07 16:49:10|1074.93|1057.83|1074.9|1057.8|1074.93|1057.83|1074.9|1057.8|3
1651942170000|2022-05-07 16:49:30|1074.89|1057.79|1074.89|1057.79|1074.9|1057.8|1074.89|1057.79|3
1651942180000|2022-05-07 16:49:40|1074.93|1057.83|1074.9|1057.8|1074.93|1057.83|1074.9|1057.8|2
1651942190000|2022-05-07 16:49:50|1074.97|1057.87|1075.06|1057.96|1075.06|1057.96|1074.97|1057.87|8
1651942200000|2022-05-07 16:50:00|1075.04|1057.94|1075.82|1058.72|1075.83|1058.73|1075.04|1057.94|21
1651942210000|2022-05-07 16:50:10|1075.84|1058.74|1075.85|1058.75|1075.87|1058.77|1075.84|1058.74|3
1651942220000|2022-05-07 16:50:20|1075.98|1058.88|1074.14|1057.04|1075.98|1058.88|1074.14|1057.04|28
1651942230000|2022-05-07 16:50:30|1074.15|1057.05|1074.11|1057.01|1074.22|1057.12|1074.11|1057.01|9
1651942240000|2022-05-07 16:50:40|1074.1|1057|1074.09|1056.99|1074.11|1057.01|1074.08|1056.98|7
1651942250000|2022-05-07 16:50:50|1074.08|1056.98|1074.08|1056.98|1074.08|1056.98|1074.08|1056.98|1
1651942260000|2022-05-07 16:51:00|1074.07|1056.97|1074.01|1056.91|1074.07|1056.97|1074.01|1056.91|3
1651942270000|2022-05-07 16:51:10|1074|1056.9|1073.46|1056.36|1074.02|1056.92|1073.46|1056.36|10
1651942280000|2022-05-07 16:51:20|1073.58|1056.48|1073.58|1056.48|1073.58|1056.48|1073.58|1056.48|1
1651942290000|2022-05-07 16:51:30|1073.52|1056.42|1072.2|1055.1|1073.52|1056.42|1072.2|1055.1|22
1651942300000|2022-05-07 16:51:40|1072.1|1055|1071.23|1054.13|1072.17|1055.07|1070.93|1053.83|23
1651942310000|2022-05-07 16:51:50|1071.43|1054.33|1072.13|1055.03|1072.15|1055.05|1071.43|1054.33|15
1651942320000|2022-05-07 16:52:00|1072.18|1055.08|1072.96|1055.86|1072.96|1055.86|1072.18|1055.08|15
1651942330000|2022-05-07 16:52:10|1072.97|1055.87|1073.91|1056.81|1073.92|1056.82|1072.97|1055.87|23
1651942340000|2022-05-07 16:52:20|1073.92|1056.82|1074.08|1056.98|1074.08|1056.98|1073.92|1056.82|4
1651942360000|2022-05-07 16:52:40|1074.06|1056.96|1074.06|1056.96|1074.06|1056.96|1074.01|1056.91|10
1651942370000|2022-05-07 16:52:50|1074.07|1056.97|1074.11|1057.01|1074.11|1057.01|1074.07|1056.97|3
1651942380000|2022-05-07 16:53:00|1074.08|1056.98|1073.94|1056.84|1074.08|1056.98|1073.93|1056.83|5
1651942390000|2022-05-07 16:53:10|1073.91|1056.81|1073.91|1056.81|1073.91|1056.81|1073.91|1056.81|1
1651942400000|2022-05-07 16:53:20|1073.79|1056.69|1073.49|1056.39|1073.79|1056.69|1073.22|1056.12|13
1651942410000|2022-05-07 16:53:30|1073.48|1056.38|1073.16|1056.06|1073.48|1056.38|1072.85|1055.75|17
1651942420000|2022-05-07 16:53:40|1073.14|1056.04|1073.19|1056.09|1073.19|1056.09|1073.14|1056.04|5
1651942430000|2022-05-07 16:53:50|1073.17|1056.07|1074|1056.9|1074|1056.9|1073.17|1056.07|9
1651942440000|2022-05-07 16:54:00|1073.94|1056.84|1073.2|1056.1|1074.01|1056.91|1073.2|1056.1|19
1651942450000|2022-05-07 16:54:10|1073.21|1056.11|1073.24|1056.14|1073.24|1056.14|1073.21|1056.11|5
1651942460000|2022-05-07 16:54:20|1073.23|1056.13|1073.13|1056.03|1073.23|1056.13|1073.13|1056.03|2
1651942490000|2022-05-07 16:54:50|1073.15|1056.05|1073.15|1056.05|1073.15|1056.05|1073.15|1056.05|1
1651942500000|2022-05-07 16:55:00|1073.16|1056.06|1073.1|1056|1073.16|1056.06|1073.1|1056|6
1651942510000|2022-05-07 16:55:10|1073.06|1055.96|1072.98|1055.88|1073.06|1055.96|1072.81|1055.71|10
1651942520000|2022-05-07 16:55:20|1072.97|1055.87|1072.96|1055.86|1072.98|1055.88|1072.96|1055.86|5
1651942530000|2022-05-07 16:55:30|1072.87|1055.77|1073.01|1055.91|1073.01|1055.91|1072.87|1055.77|4
1651942540000|2022-05-07 16:55:40|1073.05|1055.95|1073.08|1055.98|1073.09|1055.99|1073.05|1055.95|3
1651942550000|2022-05-07 16:55:50|1073.15|1056.05|1073.73|1056.63|1073.73|1056.63|1073.15|1056.05|16
1651942560000|2022-05-07 16:56:00|1073.74|1056.64|1074.06|1056.96|1074.06|1056.96|1073.74|1056.64|3
1651942570000|2022-05-07 16:56:10|1074.01|1056.91|1074.01|1056.91|1074.01|1056.91|1074.01|1056.91|1
1651942590000|2022-05-07 16:56:30|1074|1056.9|1074.09|1056.99|1074.09|1056.99|1074|1056.9|2
1651942600000|2022-05-07 16:56:40|1074.1|1057|1074.52|1057.42|1074.52|1057.42|1074.1|1057|6
1651942610000|2022-05-07 16:56:50|1074.53|1057.43|1075.24|1058.14|1075.24|1058.14|1074.53|1057.43|13
1651942620000|2022-05-07 16:57:00|1075.21|1058.11|1075.47|1058.37|1075.51|1058.41|1074.96|1057.86|11
1651942630000|2022-05-07 16:57:10|1075.42|1058.32|1075.43|1058.33|1075.47|1058.37|1075.35|1058.25|16
1651942640000|2022-05-07 16:57:20|1075.44|1058.34|1075.46|1058.36|1075.46|1058.36|1075.44|1058.34|2
1651942650000|2022-05-07 16:57:30|1075.58|1058.48|1075.46|1058.36|1075.58|1058.48|1075.46|1058.36|2
1651942660000|2022-05-07 16:57:40|1075.53|1058.43|1075.7|1058.6|1075.76|1058.66|1075.53|1058.43|13
1651942680000|2022-05-07 16:58:00|1075.68|1058.58|1075.82|1058.72|1075.82|1058.72|1075.67|1058.57|9
1651942690000|2022-05-07 16:58:10|1075.73|1058.63|1077.81|1060.71|1077.84|1060.74|1075.73|1058.63|32
1651942700000|2022-05-07 16:58:20|1077.82|1060.72|1078.69|1061.59|1078.79|1061.69|1077.82|1060.72|28
1651942710000|2022-05-07 16:58:30|1078.65|1061.55|1078.97|1061.87|1079.07|1061.97|1078.65|1061.55|14
1651942720000|2022-05-07 16:58:40|1078.98|1061.88|1079.01|1061.91|1079.2|1062.1|1078.95|1061.85|12
1651942730000|2022-05-07 16:58:50|1079.02|1061.92|1079.02|1061.92|1079.02|1061.92|1079.02|1061.92|1
1651942740000|2022-05-07 16:59:00|1078.92|1061.82|1078.13|1061.03|1078.92|1061.82|1078.13|1061.03|13
1651942750000|2022-05-07 16:59:10|1078.56|1061.46|1078.75|1061.65|1078.75|1061.65|1078.56|1061.46|11
1651942760000|2022-05-07 16:59:20|1078.76|1061.66|1078.83|1061.73|1078.83|1061.73|1078.76|1061.66|7
1651942770000|2022-05-07 16:59:30|1078.98|1061.88|1079.01|1061.91|1079.02|1061.92|1078.98|1061.88|3
1651942780000|2022-05-07 16:59:40|1079|1061.9|1079.12|1062.02|1079.12|1062.02|1078.95|1061.85|8
1651942800000|2022-05-07 17:00:00|1079.06|1061.96|1079.06|1061.96|1079.09|1061.99|1079.02|1061.92|6
1651942810000|2022-05-07 17:00:10|1079.07|1061.97|1079.07|1061.97|1079.07|1061.97|1079.07|1061.97|1
1651942820000|2022-05-07 17:00:20|1079.05|1061.95|1079.01|1061.91|1079.05|1061.95|1079.01|1061.91|4
1651942830000|2022-05-07 17:00:30|1079|1061.9|1078.98|1061.88|1079|1061.9|1078.98|1061.88|2
1651942840000|2022-05-07 17:00:40|1079.03|1061.93|1078.99|1061.89|1079.03|1061.93|1078.98|1061.88|5
1651942850000|2022-05-07 17:00:50|1079.03|1061.93|1079.06|1061.96|1079.06|1061.96|1079.03|1061.93|2
1651942860000|2022-05-07 17:01:00|1079.05|1061.95|1078.22|1061.12|1079.05|1061.95|1078.09|1060.99|18
1651942870000|2022-05-07 17:01:10|1078.25|1061.15|1079.05|1061.95|1079.05|1061.95|1078.22|1061.12|17
1651942880000|2022-05-07 17:01:20|1079.02|1061.92|1079|1061.9|1079.06|1061.96|1078.98|1061.88|10
1651942890000|2022-05-07 17:01:30|1079.01|1061.91|1079.02|1061.92|1079.02|1061.92|1079.01|1061.91|2
1651942900000|2022-05-07 17:01:40|1079.03|1061.93|1079.05|1061.95|1079.06|1061.96|1079.03|1061.93|3
1651942910000|2022-05-07 17:01:50|1079.09|1061.99|1079.09|1061.99|1079.09|1061.99|1079.09|1061.99|1
1651942920000|2022-05-07 17:02:00|1079.08|1061.98|1079.02|1061.92|1079.08|1061.98|1079|1061.9|8
1651942940000|2022-05-07 17:02:20|1078.94|1061.84|1078.97|1061.87|1078.97|1061.87|1078.94|1061.84|4
1651942950000|2022-05-07 17:02:30|1078.94|1061.84|1078.97|1061.87|1078.97|1061.87|1078.94|1061.84|3
1651942960000|2022-05-07 17:02:40|1078.93|1061.83|1078.89|1061.79|1078.96|1061.86|1078.89|1061.79|7
1651942970000|2022-05-07 17:02:50|1078.88|1061.78|1078.88|1061.78|1078.92|1061.82|1078.8|1061.7|12
1651942980000|2022-05-07 17:03:00|1078.85|1061.75|1078.83|1061.73|1078.86|1061.76|1078.7|1061.6|12
1651942990000|2022-05-07 17:03:10|1078.81|1061.71|1078.66|1061.56|1078.81|1061.71|1078.66|1061.56|12
1651943000000|2022-05-07 17:03:20|1078.65|1061.55|1078.7|1061.6|1078.78|1061.68|1078.65|1061.55|14
1651943010000|2022-05-07 17:03:30|1078.69|1061.59|1078.28|1061.18|1078.69|1061.59|1078.18|1061.08|15
1651943020000|2022-05-07 17:03:40|1078.29|1061.19|1077.91|1060.81|1078.29|1061.19|1077.91|1060.81|3
1651943030000|2022-05-07 17:03:50|1077.66|1060.56|1077.92|1060.82|1077.94|1060.84|1077.21|1060.11|17
1651943040000|2022-05-07 17:04:00|1077.85|1060.75|1077.23|1060.13|1077.85|1060.75|1077.18|1060.08|14
1651943050000|2022-05-07 17:04:10|1077.22|1060.12|1077.07|1059.97|1077.22|1060.12|1077.07|1059.97|2
1651943060000|2022-05-07 17:04:20|1077.06|1059.96|1076.14|1059.04|1077.06|1059.96|1076.09|1058.99|17
1651943070000|2022-05-07 17:04:30|1076.27|1059.17|1077.02|1059.92|1077.03|1059.93|1076.07|1058.97|14
1651943080000|2022-05-07 17:04:40|1077.03|1059.93|1077.04|1059.94|1077.05|1059.95|1077.02|1059.92|5
1651943090000|2022-05-07 17:04:50|1077.05|1059.95|1077.03|1059.93|1077.05|1059.95|1077.03|1059.93|2
1651943100000|2022-05-07 17:05:00|1077.04|1059.94|1077.04|1059.94|1077.04|1059.94|1077.04|1059.94|1
1651943110000|2022-05-07 17:05:10|1077.03|1059.93|1076.92|1059.82|1077.03|1059.93|1076.92|1059.82|6
1651943120000|2022-05-07 17:05:20|1076.93|1059.83|1076.94|1059.84|1076.94|1059.84|1076.93|1059.83|2
1651943130000|2022-05-07 17:05:30|1077.02|1059.92|1077.07|1059.97|1077.07|1059.97|1076.97|1059.87|7
1651943140000|2022-05-07 17:05:40|1077.08|1059.98|1077.06|1059.96|1077.09|1059.99|1077.06|1059.96|3
1651943150000|2022-05-07 17:05:50|1077.05|1059.95|1077.06|1059.96|1077.06|1059.96|1077.05|1059.95|2
1651943160000|2022-05-07 17:06:00|1077.07|1059.97|1077.06|1059.96|1077.07|1059.97|1077.06|1059.96|2
1651943170000|2022-05-07 17:06:10|1077.07|1059.97|1077.04|1059.94|1077.61|1060.51|1077.04|1059.94|14
1651943180000|2022-05-07 17:06:20|1077.05|1059.95|1077|1059.9|1077.05|1059.95|1077|1059.9|3
1651943190000|2022-05-07 17:06:30|1076.99|1059.89|1076.99|1059.89|1076.99|1059.89|1076.99|1059.89|1
1651943200000|2022-05-07 17:06:40|1076.92|1059.82|1077|1059.9|1077|1059.9|1076.92|1059.82|8
1651943210000|2022-05-07 17:06:50|1076.99|1059.89|1076.83|1059.73|1076.99|1059.89|1076.83|1059.73|10
1651943220000|2022-05-07 17:07:00|1076.82|1059.72|1076.02|1058.92|1076.85|1059.75|1076.02|1058.92|20
1651943230000|2022-05-07 17:07:10|1076.01|1058.91|1075|1057.9|1076.01|1058.91|1075|1057.9|16
1651943240000|2022-05-07 17:07:20|1074.99|1057.89|1074.96|1057.86|1074.99|1057.89|1074.93|1057.83|7
1651943250000|2022-05-07 17:07:30|1075.02|1057.92|1075.02|1057.92|1075.02|1057.92|1075.01|1057.91|5
1651943260000|2022-05-07 17:07:40|1075.01|1057.91|1074.86|1057.76|1075.01|1057.91|1074.86|1057.76|10
1651943270000|2022-05-07 17:07:50|1074.85|1057.75|1074.82|1057.72|1074.85|1057.75|1074.82|1057.72|3
1651943280000|2022-05-07 17:08:00|1074.83|1057.73|1074.65|1057.55|1074.84|1057.74|1074.65|1057.55|4
1651943290000|2022-05-07 17:08:10|1074.64|1057.54|1074.93|1057.83|1074.95|1057.85|1074.64|1057.54|11
1651943300000|2022-05-07 17:08:20|1074.96|1057.86|1074.96|1057.86|1075.01|1057.91|1074.91|1057.81|12
1651943310000|2022-05-07 17:08:30|1074.93|1057.83|1075|1057.9|1075.07|1057.97|1074.93|1057.83|5
1651943320000|2022-05-07 17:08:40|1075.01|1057.91|1074.86|1057.76|1075.01|1057.91|1074.86|1057.76|4
1651943330000|2022-05-07 17:08:50|1074.95|1057.85|1074.93|1057.83|1074.95|1057.85|1074.9|1057.8|4
1651943340000|2022-05-07 17:09:00|1074.98|1057.88|1074.98|1057.88|1074.99|1057.89|1074.98|1057.88|5
1651943350000|2022-05-07 17:09:10|1074.99|1057.89|1075.02|1057.92|1075.03|1057.93|1074.99|1057.89|5
1651943360000|2022-05-07 17:09:20|1075.03|1057.93|1075.39|1058.29|1075.48|1058.38|1075.02|1057.92|10
1651943370000|2022-05-07 17:09:30|1075.48|1058.38|1075.19|1058.09|1075.51|1058.41|1075.19|1058.09|11
1651943380000|2022-05-07 17:09:40|1075.12|1058.02|1075.11|1058.01|1075.12|1058.02|1075.11|1058.01|2
1651943390000|2022-05-07 17:09:50|1075.14|1058.04|1075.15|1058.05|1075.15|1058.05|1075.14|1058.04|2
1651943400000|2022-05-07 17:10:00|1075.14|1058.04|1074.81|1057.71|1075.14|1058.04|1074.81|1057.71|18
1651943410000|2022-05-07 17:10:10|1074.82|1057.72|1075.03|1057.93|1075.03|1057.93|1074.82|1057.72|3
1651943420000|2022-05-07 17:10:20|1075.02|1057.92|1075.03|1057.93|1075.03|1057.93|1075.02|1057.92|2
1651943430000|2022-05-07 17:10:30|1075.04|1057.94|1075.02|1057.92|1075.04|1057.94|1075.02|1057.92|3
1651943440000|2022-05-07 17:10:40|1075.05|1057.95|1074.49|1057.39|1075.06|1057.96|1074.49|1057.39|17
1651943450000|2022-05-07 17:10:50|1074.5|1057.4|1074.48|1057.38|1074.5|1057.4|1074.43|1057.33|7
1651943460000|2022-05-07 17:11:00|1074.49|1057.39|1074.51|1057.41|1074.54|1057.44|1074.49|1057.39|4
1651943470000|2022-05-07 17:11:10|1074.52|1057.42|1074.52|1057.42|1074.52|1057.42|1074.49|1057.39|4
1651943480000|2022-05-07 17:11:20|1074.55|1057.45|1074.55|1057.45|1074.55|1057.45|1074.55|1057.45|1
1651943500000|2022-05-07 17:11:40|1074.56|1057.46|1074.85|1057.75|1074.86|1057.76|1074.56|1057.46|6
1651943510000|2022-05-07 17:11:50|1074.88|1057.78|1074.89|1057.79|1074.9|1057.8|1074.88|1057.78|3
1651943520000|2022-05-07 17:12:00|1074.96|1057.86|1074.96|1057.86|1074.96|1057.86|1074.96|1057.86|1
1651943540000|2022-05-07 17:12:20|1074.9|1057.8|1074.85|1057.75|1074.94|1057.84|1074.85|1057.75|5
1651943550000|2022-05-07 17:12:30|1074.87|1057.77|1074.18|1057.08|1074.87|1057.77|1074.18|1057.08|9
1651943560000|2022-05-07 17:12:40|1074.19|1057.09|1074.19|1057.09|1074.19|1057.09|1074.19|1057.09|1
1651943570000|2022-05-07 17:12:50|1074.2|1057.1|1073.94|1056.84|1074.2|1057.1|1073.94|1056.84|14
1651943580000|2022-05-07 17:13:00|1073.67|1056.57|1073.92|1056.82|1073.92|1056.82|1073.65|1056.55|9
1651943590000|2022-05-07 17:13:10|1073.9|1056.8|1073.74|1056.64|1073.9|1056.8|1073.18|1056.08|21
1651943600000|2022-05-07 17:13:20|1073.76|1056.66|1073.97|1056.87|1073.97|1056.87|1073.76|1056.66|13
1651943610000|2022-05-07 17:13:30|1073.98|1056.88|1074.07|1056.97|1074.07|1056.97|1073.98|1056.88|5
1651943620000|2022-05-07 17:13:40|1074.05|1056.95|1074.09|1056.99|1074.09|1056.99|1074.05|1056.95|2
1651943630000|2022-05-07 17:13:50|1074.1|1057|1074.66|1057.56|1074.68|1057.58|1074.08|1056.98|17
1651943640000|2022-05-07 17:14:00|1074.65|1057.55|1074.93|1057.83|1074.95|1057.85|1074.65|1057.55|9
1651943650000|2022-05-07 17:14:10|1074.92|1057.82|1075.04|1057.94|1075.04|1057.94|1074.92|1057.82|10
1651943660000|2022-05-07 17:14:20|1075.02|1057.92|1075.78|1058.68|1075.91|1058.81|1075.02|1057.92|19
1651943670000|2022-05-07 17:14:30|1075.76|1058.66|1075.98|1058.88|1075.98|1058.88|1075.76|1058.66|13
1651943680000|2022-05-07 17:14:40|1075.97|1058.87|1075.08|1057.98|1075.97|1058.87|1075.08|1057.98|17
1651943690000|2022-05-07 17:14:50|1075.05|1057.95|1074.98|1057.88|1075.17|1058.07|1074.95|1057.85|9
1651943700000|2022-05-07 17:15:00|1075|1057.9|1075.08|1057.98|1075.08|1057.98|1074.9|1057.8|13
1651943710000|2022-05-07 17:15:10|1075.09|1057.99|1075.09|1057.99|1075.12|1058.02|1075.08|1057.98|7
1651943720000|2022-05-07 17:15:20|1074.83|1057.73|1074.87|1057.77|1074.87|1057.77|1074.82|1057.72|3
1651943730000|2022-05-07 17:15:30|1074.86|1057.76|1074.75|1057.65|1074.86|1057.76|1074.7|1057.6|7
1651943740000|2022-05-07 17:15:40|1074.66|1057.56|1074.66|1057.56|1074.66|1057.56|1074.66|1057.56|1
1651943750000|2022-05-07 17:15:50|1074.67|1057.57|1074.86|1057.76|1074.86|1057.76|1074.67|1057.57|7
1651943760000|2022-05-07 17:16:00|1074.85|1057.75|1074.89|1057.79|1074.95|1057.85|1074.85|1057.75|8
1651943770000|2022-05-07 17:16:10|1074.88|1057.78|1074.82|1057.72|1074.88|1057.78|1074.72|1057.62|9
1651943780000|2022-05-07 17:16:20|1074.8|1057.7|1074.79|1057.69|1074.8|1057.7|1074.79|1057.69|2
1651943790000|2022-05-07 17:16:30|1074.82|1057.72|1074.74|1057.64|1074.82|1057.72|1074.73|1057.63|7
1651943800000|2022-05-07 17:16:40|1074.69|1057.59|1074.69|1057.59|1074.69|1057.59|1074.69|1057.59|1
1651943810000|2022-05-07 17:16:50|1074.67|1057.57|1074.68|1057.58|1074.69|1057.59|1074.67|1057.57|3
1651943820000|2022-05-07 17:17:00|1074.64|1057.54|1074.65|1057.55|1074.67|1057.57|1074.64|1057.54|5
1651943830000|2022-05-07 17:17:10|1074.68|1057.58|1074.62|1057.52|1074.68|1057.58|1074.62|1057.52|2
1651943840000|2022-05-07 17:17:20|1074.5|1057.4|1074.02|1056.92|1074.5|1057.4|1074.02|1056.92|7
1651943850000|2022-05-07 17:17:30|1074|1056.9|1073.83|1056.73|1074|1056.9|1073.83|1056.73|10
1651943860000|2022-05-07 17:17:40|1073.84|1056.74|1073.81|1056.71|1073.84|1056.74|1073.81|1056.71|2
1651943870000|2022-05-07 17:17:50|1073.82|1056.72|1074.07|1056.97|1074.09|1056.99|1073.81|1056.71|13
1651943880000|2022-05-07 17:18:00|1074.02|1056.92|1074.02|1056.92|1074.02|1056.92|1074.01|1056.91|3
1651943890000|2022-05-07 17:18:10|1074.03|1056.93|1074.16|1057.06|1074.16|1057.06|1074.03|1056.93|5
1651943900000|2022-05-07 17:18:20|1074.17|1057.07|1074.17|1057.07|1074.2|1057.1|1074.16|1057.06|6
1651943910000|2022-05-07 17:18:30|1074.11|1057.01|1074.12|1057.02|1074.12|1057.02|1074.11|1057.01|2
1651943920000|2022-05-07 17:18:40|1074.02|1056.92|1074.05|1056.95|1074.1|1057|1074.02|1056.92|8
1651943930000|2022-05-07 17:18:50|1074.04|1056.94|1074.15|1057.05|1074.17|1057.07|1074.04|1056.94|8
1651943940000|2022-05-07 17:19:00|1074.14|1057.04|1074.22|1057.12|1074.59|1057.49|1074.14|1057.04|15
1651943950000|2022-05-07 17:19:10|1074.23|1057.13|1074.19|1057.09|1074.23|1057.13|1074.19|1057.09|3
1651943960000|2022-05-07 17:19:20|1074.21|1057.11|1074.59|1057.49|1074.6|1057.5|1074.19|1057.09|12
1651943980000|2022-05-07 17:19:40|1074.74|1057.64|1074.99|1057.89|1075.05|1057.95|1074.74|1057.64|7
1651943990000|2022-05-07 17:19:50|1074.98|1057.88|1075.06|1057.96|1075.06|1057.96|1074.72|1057.62|6
1651944000000|2022-05-07 17:20:00|1075.04|1057.94|1073.83|1056.73|1075.04|1057.94|1073.4|1056.3|24
1651944010000|2022-05-07 17:20:10|1073.82|1056.72|1073.8|1056.7|1073.83|1056.73|1073.8|1056.7|4
1651944020000|2022-05-07 17:20:20|1073.79|1056.69|1073.77|1056.67|1073.79|1056.69|1073.77|1056.67|5
1651944030000|2022-05-07 17:20:30|1073.63|1056.53|1072.89|1055.79|1073.63|1056.53|1072.88|1055.78|16
1651944040000|2022-05-07 17:20:40|1072.71|1055.61|1072.71|1055.61|1072.71|1055.61|1072.71|1055.61|1
1651944050000|2022-05-07 17:20:50|1072.72|1055.62|1072.68|1055.58|1072.72|1055.62|1072.68|1055.58|3
1651944060000|2022-05-07 17:21:00|1072.63|1055.53|1072.62|1055.52|1072.65|1055.55|1072.62|1055.52|4
1651944070000|2022-05-07 17:21:10|1072.64|1055.54|1072.65|1055.55|1072.67|1055.57|1072.63|1055.53|4
1651944080000|2022-05-07 17:21:20|1072.66|1055.56|1072.67|1055.57|1072.67|1055.57|1072.62|1055.52|5
1651944090000|2022-05-07 17:21:30|1072.69|1055.59|1072.72|1055.62|1072.75|1055.65|1072.69|1055.59|5
1651944100000|2022-05-07 17:21:40|1072.7|1055.6|1072.67|1055.57|1072.7|1055.6|1072.66|1055.56|4
1651944110000|2022-05-07 17:21:50|1072.39|1055.29|1072.24|1055.14|1072.39|1055.29|1072.1|1055|5
1651944120000|2022-05-07 17:22:00|1072.35|1055.25|1072.72|1055.62|1072.72|1055.62|1072.35|1055.25|7
1651944130000|2022-05-07 17:22:10|1072.68|1055.58|1072.74|1055.64|1072.74|1055.64|1072.68|1055.58|7
1651944140000|2022-05-07 17:22:20|1072.76|1055.66|1072.85|1055.75|1072.85|1055.75|1072.75|1055.65|6
1651944150000|2022-05-07 17:22:30|1072.84|1055.74|1072.89|1055.79|1072.89|1055.79|1072.83|1055.73|7
1651944160000|2022-05-07 17:22:40|1072.9|1055.8|1072.98|1055.88|1072.98|1055.88|1072.9|1055.8|2
1651944170000|2022-05-07 17:22:50|1072.97|1055.87|1073|1055.9|1073|1055.9|1072.97|1055.87|2
1651944180000|2022-05-07 17:23:00|1073.01|1055.91|1073.01|1055.91|1073.01|1055.91|1073.01|1055.91|1
1651944190000|2022-05-07 17:23:10|1073.05|1055.95|1073.05|1055.95|1073.05|1055.95|1073.05|1055.95|1
1651944200000|2022-05-07 17:23:20|1073.03|1055.93|1073.03|1055.93|1073.03|1055.93|1073.03|1055.93|1
1651944210000|2022-05-07 17:23:30|1073.04|1055.94|1073.04|1055.94|1073.04|1055.94|1073.04|1055.94|1
1651944220000|2022-05-07 17:23:40|1073.03|1055.93|1073.09|1055.99|1073.09|1055.99|1073.03|1055.93|3
1651944230000|2022-05-07 17:23:50|1073.1|1056|1073.76|1056.66|1073.77|1056.67|1073.1|1056|10
1651944240000|2022-05-07 17:24:00|1073.77|1056.67|1074.61|1057.51|1074.61|1057.51|1073.77|1056.67|14
1651944250000|2022-05-07 17:24:10|1074.64|1057.54|1075.74|1058.64|1075.74|1058.64|1074.6|1057.5|17
1651944260000|2022-05-07 17:24:20|1075.64|1058.54|1075.57|1058.47|1075.64|1058.54|1075.53|1058.43|12
1651944270000|2022-05-07 17:24:30|1075.58|1058.48|1075.58|1058.48|1075.58|1058.48|1075.58|1058.48|1
1651944300000|2022-05-07 17:25:00|1075.6|1058.5|1075.59|1058.49|1075.61|1058.51|1075.57|1058.47|8
1651944310000|2022-05-07 17:25:10|1075.62|1058.52|1075.62|1058.52|1075.62|1058.52|1075.62|1058.52|1
1651944320000|2022-05-07 17:25:20|1075.64|1058.54|1075.24|1058.14|1075.64|1058.54|1075.2|1058.1|9
1651944330000|2022-05-07 17:25:30|1075.27|1058.17|1075.3|1058.2|1075.3|1058.2|1075.27|1058.17|2
1651944340000|2022-05-07 17:25:40|1075.35|1058.25|1075.21|1058.11|1075.35|1058.25|1075.21|1058.11|6
1651944350000|2022-05-07 17:25:50|1075.16|1058.06|1075.16|1058.06|1075.16|1058.06|1075.16|1058.06|1
1651944370000|2022-05-07 17:26:10|1075.13|1058.03|1075.14|1058.04|1075.19|1058.09|1075.01|1057.91|11
1651944380000|2022-05-07 17:26:20|1075.11|1058.01|1074.98|1057.88|1075.12|1058.02|1074.98|1057.88|10
1651944390000|2022-05-07 17:26:30|1074.96|1057.86|1075.13|1058.03|1075.13|1058.03|1074.96|1057.86|4
1651944400000|2022-05-07 17:26:40|1075.14|1058.04|1075.13|1058.03|1075.14|1058.04|1075.06|1057.96|10
1651944410000|2022-05-07 17:26:50|1075.1|1058|1075.1|1058|1075.1|1058|1075.1|1058|1
1651944420000|2022-05-07 17:27:00|1075.19|1058.09|1075.19|1058.09|1075.19|1058.09|1075.19|1058.09|1
1651944430000|2022-05-07 17:27:10|1075.2|1058.1|1075.7|1058.6|1075.7|1058.6|1075.2|1058.1|9
1651944440000|2022-05-07 17:27:20|1075.72|1058.62|1075.75|1058.65|1075.78|1058.68|1075.72|1058.62|6
1651944450000|2022-05-07 17:27:30|1075.55|1058.45|1075.54|1058.44|1075.68|1058.58|1075.47|1058.37|18
1651944460000|2022-05-07 17:27:40|1075.56|1058.46|1075.64|1058.54|1075.67|1058.57|1075.56|1058.46|4
1651944480000|2022-05-07 17:28:00|1075.77|1058.67|1075.77|1058.67|1075.77|1058.67|1075.77|1058.67|1
1651944510000|2022-05-07 17:28:30|1075.75|1058.65|1075.7|1058.6|1075.75|1058.65|1075.69|1058.59|3
1651944520000|2022-05-07 17:28:40|1075.71|1058.61|1075.7|1058.6|1075.71|1058.61|1075.7|1058.6|2
1651944540000|2022-05-07 17:29:00|1075.72|1058.62|1075.72|1058.62|1075.72|1058.62|1075.72|1058.62|1
1651944550000|2022-05-07 17:29:10|1075.69|1058.59|1075.68|1058.58|1075.69|1058.59|1075.68|1058.58|2
1651944560000|2022-05-07 17:29:20|1075.31|1058.21|1074.81|1057.71|1075.31|1058.21|1074.81|1057.71|14
1651944570000|2022-05-07 17:29:30|1074.82|1057.72|1074.56|1057.46|1074.83|1057.73|1074.55|1057.45|10
1651944590000|2022-05-07 17:29:50|1074.57|1057.47|1074.56|1057.46|1074.57|1057.47|1074.56|1057.46|2
1651944600000|2022-05-07 17:30:00|1074.63|1057.53|1074.72|1057.62|1074.72|1057.62|1074.56|1057.46|4
1651944610000|2022-05-07 17:30:10|1074.73|1057.63|1074.67|1057.57|1074.73|1057.63|1074.67|1057.57|4
1651944620000|2022-05-07 17:30:20|1074.76|1057.66|1074.7|1057.6|1074.77|1057.67|1074.7|1057.6|5
1651944630000|2022-05-07 17:30:30|1074.69|1057.59|1074.73|1057.63|1074.73|1057.63|1074.69|1057.59|3
1651944640000|2022-05-07 17:30:40|1074.74|1057.64|1074.69|1057.59|1074.74|1057.64|1074.69|1057.59|5
1651944650000|2022-05-07 17:30:50|1074.7|1057.6|1074.69|1057.59|1074.7|1057.6|1074.69|1057.59|2
1651944660000|2022-05-07 17:31:00|1074.75|1057.65|1075.08|1057.98|1075.08|1057.98|1074.75|1057.65|10
1651944670000|2022-05-07 17:31:10|1075.19|1058.09|1075.67|1058.57|1075.67|1058.57|1075.18|1058.08|14
1651944680000|2022-05-07 17:31:20|1075.49|1058.39|1075.78|1058.68|1075.83|1058.73|1075.49|1058.39|16
1651944690000|2022-05-07 17:31:30|1075.67|1058.57|1075.69|1058.59|1075.69|1058.59|1075.67|1058.57|2
1651944700000|2022-05-07 17:31:40|1075.72|1058.62|1075.75|1058.65|1075.75|1058.65|1075.7|1058.6|6
1651944710000|2022-05-07 17:31:50|1075.79|1058.69|1075.91|1058.81|1075.91|1058.81|1075.79|1058.69|5
1651944720000|2022-05-07 17:32:00|1075.92|1058.82|1075.94|1058.84|1075.94|1058.84|1075.92|1058.82|3
1651944730000|2022-05-07 17:32:10|1075.93|1058.83|1075.86|1058.76|1075.93|1058.83|1075.85|1058.75|7
1651944740000|2022-05-07 17:32:20|1075.87|1058.77|1075.85|1058.75|1075.88|1058.78|1075.85|1058.75|3
1651944750000|2022-05-07 17:32:30|1075.86|1058.76|1075.82|1058.72|1075.88|1058.78|1075.82|1058.72|4
1651944770000|2022-05-07 17:32:50|1075.81|1058.71|1075.81|1058.71|1075.81|1058.71|1075.81|1058.71|1
1651944780000|2022-05-07 17:33:00|1075.88|1058.78|1076.05|1058.95|1076.05|1058.95|1075.88|1058.78|8
1651944790000|2022-05-07 17:33:10|1076.04|1058.94|1075.94|1058.84|1076.06|1058.96|1075.89|1058.79|8
1651944800000|2022-05-07 17:33:20|1075.95|1058.85|1075.97|1058.87|1075.97|1058.87|1075.95|1058.85|3
1651944810000|2022-05-07 17:33:30|1075.96|1058.86|1075.83|1058.73|1076|1058.9|1075.82|1058.72|11
1651944820000|2022-05-07 17:33:40|1075.82|1058.72|1075.77|1058.67|1075.82|1058.72|1075.77|1058.67|4
1651944830000|2022-05-07 17:33:50|1075.67|1058.57|1075.13|1058.03|1075.67|1058.57|1075.1|1058|16
1651944840000|2022-05-07 17:34:00|1075.03|1057.93|1075.03|1057.93|1075.03|1057.93|1075.03|1057.93|1
1651944850000|2022-05-07 17:34:10|1074.95|1057.85|1075|1057.9|1075|1057.9|1074.95|1057.85|2
1651944860000|2022-05-07 17:34:20|1074.99|1057.89|1073.99|1056.89|1074.99|1057.89|1073.98|1056.88|15
1651944870000|2022-05-07 17:34:30|1073.97|1056.87|1073.23|1056.13|1073.97|1056.87|1073.23|1056.13|13
1651944880000|2022-05-07 17:34:40|1073.22|1056.12|1073.15|1056.05|1073.22|1056.12|1073.11|1056.01|5
1651944890000|2022-05-07 17:34:50|1073.12|1056.02|1073.01|1055.91|1073.12|1056.02|1073.01|1055.91|2
1651944900000|2022-05-07 17:35:00|1073.03|1055.93|1073.15|1056.05|1073.15|1056.05|1073.03|1055.93|7
1651944910000|2022-05-07 17:35:10|1073.16|1056.06|1074.04|1056.94|1074.04|1056.94|1073.16|1056.06|18
1651944920000|2022-05-07 17:35:20|1074.03|1056.93|1074.03|1056.93|1074.03|1056.93|1074.03|1056.93|1
1651944940000|2022-05-07 17:35:40|1073.98|1056.88|1073.17|1056.07|1073.98|1056.88|1073.11|1056.01|18
1651944950000|2022-05-07 17:35:50|1073.07|1055.97|1073.03|1055.93|1073.1|1056|1073.03|1055.93|7
1651944960000|2022-05-07 17:36:00|1073.02|1055.92|1072.63|1055.53|1073.02|1055.92|1072.6|1055.5|14
1651944970000|2022-05-07 17:36:10|1072.7|1055.6|1071.36|1054.26|1072.78|1055.68|1071.36|1054.26|20
1651944980000|2022-05-07 17:36:20|1071.35|1054.25|1071.32|1054.22|1071.37|1054.27|1071.32|1054.22|5
1651944990000|2022-05-07 17:36:30|1071.38|1054.28|1071.13|1054.03|1071.42|1054.32|1071.12|1054.02|10
1651945000000|2022-05-07 17:36:40|1071.11|1054.01|1069.91|1052.81|1071.12|1054.02|1069.91|1052.81|21
1651945010000|2022-05-07 17:36:50|1069.86|1052.76|1068.85|1051.75|1069.86|1052.76|1068.85|1051.75|10
1651945020000|2022-05-07 17:37:00|1068.83|1051.73|1068.19|1051.09|1069.01|1051.91|1068.19|1051.09|7
1651945030000|2022-05-07 17:37:10|1068.18|1051.08|1067.83|1050.73|1068.19|1051.09|1067.81|1050.71|14
1651945040000|2022-05-07 17:37:20|1067.82|1050.72|1068.08|1050.98|1068.08|1050.98|1067.82|1050.72|12
1651945050000|2022-05-07 17:37:30|1068.12|1051.02|1068|1050.9|1068.12|1051.02|1067.97|1050.87|13
1651945060000|2022-05-07 17:37:40|1068.02|1050.92|1068.02|1050.92|1068.11|1051.01|1067.98|1050.88|7
1651945070000|2022-05-07 17:37:50|1068.01|1050.91|1066.83|1049.73|1068.03|1050.93|1066.82|1049.72|24
1651945080000|2022-05-07 17:38:00|1066.81|1049.71|1066.83|1049.73|1066.83|1049.73|1066.16|1049.06|23
1651945090000|2022-05-07 17:38:10|1066.82|1049.72|1067.68|1050.58|1067.68|1050.58|1066.82|1049.72|26
1651945100000|2022-05-07 17:38:20|1067.69|1050.59|1067.98|1050.88|1067.99|1050.89|1067.62|1050.52|20
1651945110000|2022-05-07 17:38:30|1067.97|1050.87|1067.93|1050.83|1068|1050.9|1067.88|1050.78|15
1651945120000|2022-05-07 17:38:40|1067.91|1050.81|1068.33|1051.23|1068.39|1051.29|1067.91|1050.81|14
1651945130000|2022-05-07 17:38:50|1068.34|1051.24|1068.46|1051.36|1068.46|1051.36|1068.34|1051.24|6
1651945140000|2022-05-07 17:39:00|1068.45|1051.35|1068.99|1051.89|1068.99|1051.89|1068.4|1051.3|18
1651945150000|2022-05-07 17:39:10|1068.88|1051.78|1068.89|1051.79|1068.89|1051.79|1068.8|1051.7|5
1651945160000|2022-05-07 17:39:20|1068.88|1051.78|1068.97|1051.87|1068.97|1051.87|1068.88|1051.78|4
1651945170000|2022-05-07 17:39:30|1068.96|1051.86|1068.99|1051.89|1068.99|1051.89|1068.96|1051.86|4
1651945180000|2022-05-07 17:39:40|1068.98|1051.88|1068.98|1051.88|1068.99|1051.89|1068.94|1051.84|11
1651945200000|2022-05-07 17:40:00|1068.99|1051.89|1069.07|1051.97|1069.09|1051.99|1068.99|1051.89|10
1651945210000|2022-05-07 17:40:10|1069.04|1051.94|1069.13|1052.03|1069.17|1052.07|1069.04|1051.94|4
1651945220000|2022-05-07 17:40:20|1069.11|1052.01|1069.11|1052.01|1069.11|1052.01|1069.11|1052.01|1
1651945230000|2022-05-07 17:40:30|1069.08|1051.98|1069.06|1051.96|1069.08|1051.98|1069.06|1051.96|2
1651945240000|2022-05-07 17:40:40|1069|1051.9|1068.92|1051.82|1069|1051.9|1068.88|1051.78|4
1651945250000|2022-05-07 17:40:50|1068.95|1051.85|1068.97|1051.87|1068.97|1051.87|1068.95|1051.85|3
1651945260000|2022-05-07 17:41:00|1068.98|1051.88|1069.06|1051.96|1069.06|1051.96|1068.98|1051.88|6
1651945270000|2022-05-07 17:41:10|1069.04|1051.94|1069.01|1051.91|1069.04|1051.94|1069.01|1051.91|3
1651945280000|2022-05-07 17:41:20|1069.02|1051.92|1069.04|1051.94|1069.04|1051.94|1069.02|1051.92|3
1651945290000|2022-05-07 17:41:30|1069.03|1051.93|1069.07|1051.97|1069.07|1051.97|1069.03|1051.93|3
1651945300000|2022-05-07 17:41:40|1069.06|1051.96|1069.99|1052.89|1069.99|1052.89|1069.06|1051.96|18
1651945310000|2022-05-07 17:41:50|1070|1052.9|1069.95|1052.85|1070.01|1052.91|1069.95|1052.85|3
1651945320000|2022-05-07 17:42:00|1070.01|1052.91|1070.05|1052.95|1070.05|1052.95|1069.98|1052.88|5
1651945330000|2022-05-07 17:42:10|1070.07|1052.97|1070.12|1053.02|1070.12|1053.02|1070.05|1052.95|3
1651945340000|2022-05-07 17:42:20|1070.13|1053.03|1070.6|1053.5|1070.6|1053.5|1070.13|1053.03|11
1651945350000|2022-05-07 17:42:30|1070.58|1053.48|1070.53|1053.43|1070.58|1053.48|1070.48|1053.38|10
1651945360000|2022-05-07 17:42:40|1070.49|1053.39|1070.68|1053.58|1070.69|1053.59|1070.49|1053.39|6
1651945370000|2022-05-07 17:42:50|1070.74|1053.64|1069.88|1052.78|1070.77|1053.67|1069.71|1052.61|26
1651945380000|2022-05-07 17:43:00|1069.91|1052.81|1069.9|1052.8|1069.92|1052.82|1069.89|1052.79|8
1651945390000|2022-05-07 17:43:10|1069.89|1052.79|1070.07|1052.97|1070.07|1052.97|1069.89|1052.79|4
1651945400000|2022-05-07 17:43:20|1070.1|1053|1070.11|1053.01|1070.11|1053.01|1070.1|1053|4
1651945410000|2022-05-07 17:43:30|1070.05|1052.95|1070.09|1052.99|1070.09|1052.99|1070.05|1052.95|2
1651945420000|2022-05-07 17:43:40|1070.1|1053|1070.11|1053.01|1070.11|1053.01|1070.1|1053|2
1651945430000|2022-05-07 17:43:50|1070.05|1052.95|1070.11|1053.01|1070.11|1053.01|1070.05|1052.95|6
1651945440000|2022-05-07 17:44:00|1070.05|1052.95|1070.07|1052.97|1070.08|1052.98|1070.05|1052.95|5
1651945450000|2022-05-07 17:44:10|1070|1052.9|1070.51|1053.41|1070.51|1053.41|1070|1052.9|9
1651945460000|2022-05-07 17:44:20|1070.52|1053.42|1070.55|1053.45|1070.59|1053.49|1070.34|1053.24|16
1651945470000|2022-05-07 17:44:30|1070.73|1053.63|1070.73|1053.63|1070.73|1053.63|1070.72|1053.62|5
1651945480000|2022-05-07 17:44:40|1070.74|1053.64|1070.76|1053.66|1070.76|1053.66|1070.74|1053.64|3
1651945490000|2022-05-07 17:44:50|1070.71|1053.61|1070.77|1053.67|1070.77|1053.67|1070.71|1053.61|5
1651945500000|2022-05-07 17:45:00|1070.75|1053.65|1070.71|1053.61|1070.75|1053.65|1070.69|1053.59|6
1651945510000|2022-05-07 17:45:10|1070.72|1053.62|1069.93|1052.83|1070.74|1053.64|1069.93|1052.83|13
1651945520000|2022-05-07 17:45:20|1069.98|1052.88|1069|1051.9|1069.98|1052.88|1069|1051.9|21
1651945530000|2022-05-07 17:45:30|1069.22|1052.12|1069.92|1052.82|1069.95|1052.85|1069.17|1052.07|18
1651945540000|2022-05-07 17:45:40|1069.94|1052.84|1070.11|1053.01|1070.12|1053.02|1069.92|1052.82|15
1651945550000|2022-05-07 17:45:50|1070.1|1053|1069.9|1052.8|1070.1|1053|1069.87|1052.77|15
1651945560000|2022-05-07 17:46:00|1069.84|1052.74|1069.77|1052.67|1069.88|1052.78|1069.77|1052.67|12
1651945570000|2022-05-07 17:46:10|1069.74|1052.64|1069.72|1052.62|1069.74|1052.64|1069.7|1052.6|3
1651945580000|2022-05-07 17:46:20|1069.73|1052.63|1069.25|1052.15|1069.73|1052.63|1069.25|1052.15|5
1651945590000|2022-05-07 17:46:30|1069.24|1052.14|1069.2|1052.1|1069.24|1052.14|1069.12|1052.02|20
1651945600000|2022-05-07 17:46:40|1069.22|1052.12|1068.66|1051.56|1069.22|1052.12|1068.66|1051.56|13
1651945610000|2022-05-07 17:46:50|1068.65|1051.55|1069.04|1051.94|1069.04|1051.94|1068.64|1051.54|11
1651945620000|2022-05-07 17:47:00|1069.03|1051.93|1069.13|1052.03|1069.13|1052.03|1069.03|1051.93|2
1651945630000|2022-05-07 17:47:10|1069.12|1052.02|1069.11|1052.01|1069.13|1052.03|1069.1|1052|5
1651945640000|2022-05-07 17:47:20|1069.12|1052.02|1069.14|1052.04|1069.14|1052.04|1069.12|1052.02|3
1651945670000|2022-05-07 17:47:50|1069.13|1052.03|1069.06|1051.96|1069.14|1052.04|1069.02|1051.92|8
1651945680000|2022-05-07 17:48:00|1069|1051.9|1068.99|1051.89|1069|1051.9|1068.99|1051.89|2
1651945690000|2022-05-07 17:48:10|1069|1051.9|1069.06|1051.96|1069.06|1051.96|1069|1051.9|5
1651945700000|2022-05-07 17:48:20|1069.07|1051.97|1069.12|1052.02|1069.12|1052.02|1069.04|1051.94|3
1651945720000|2022-05-07 17:48:40|1069.11|1052.01|1069.13|1052.03|1069.13|1052.03|1069.11|1052.01|3
1651945740000|2022-05-07 17:49:00|1069.14|1052.04|1069.12|1052.02|1069.14|1052.04|1069.1|1052|4
1651945750000|2022-05-07 17:49:10|1069.13|1052.03|1069.61|1052.51|1069.61|1052.51|1069.13|1052.03|6
1651945760000|2022-05-07 17:49:20|1069.66|1052.56|1069.59|1052.49|1069.68|1052.58|1069.49|1052.39|13
1651945770000|2022-05-07 17:49:30|1069.6|1052.5|1069.08|1051.98|1069.6|1052.5|1069.06|1051.96|11
1651945780000|2022-05-07 17:49:40|1069.09|1051.99|1069.03|1051.93|1069.12|1052.02|1069.03|1051.93|9
1651945800000|2022-05-07 17:50:00|1069.01|1051.91|1068.95|1051.85|1069.01|1051.91|1068.95|1051.85|6
1651945810000|2022-05-07 17:50:10|1069.02|1051.92|1069.06|1051.96|1069.06|1051.96|1069.01|1051.91|3
1651945820000|2022-05-07 17:50:20|1069.09|1051.99|1069.09|1051.99|1069.09|1051.99|1069.09|1051.99|1
1651945840000|2022-05-07 17:50:40|1069.08|1051.98|1068.96|1051.86|1069.08|1051.98|1068.96|1051.86|9
1651945860000|2022-05-07 17:51:00|1068.89|1051.79|1068.13|1051.03|1068.89|1051.79|1068.13|1051.03|8
1651945870000|2022-05-07 17:51:10|1068.17|1051.07|1067.91|1050.81|1068.17|1051.07|1067.91|1050.81|8
1651945880000|2022-05-07 17:51:20|1067.9|1050.8|1067.9|1050.8|1067.9|1050.8|1067.9|1050.8|1
1651945890000|2022-05-07 17:51:30|1067.91|1050.81|1067.89|1050.79|1067.91|1050.81|1067.89|1050.79|2
1651945900000|2022-05-07 17:51:40|1067.88|1050.78|1067.87|1050.77|1067.88|1050.78|1067.87|1050.77|2
1651945910000|2022-05-07 17:51:50|1067.88|1050.78|1068.75|1051.65|1068.75|1051.65|1067.88|1050.78|17
1651945920000|2022-05-07 17:52:00|1068.73|1051.63|1068.87|1051.77|1068.87|1051.77|1068.73|1051.63|9
1651945930000|2022-05-07 17:52:10|1068.88|1051.78|1069.04|1051.94|1069.04|1051.94|1068.88|1051.78|4
1651945940000|2022-05-07 17:52:20|1069.03|1051.93|1069.03|1051.93|1069.04|1051.94|1069.03|1051.93|3
1651945950000|2022-05-07 17:52:30|1069.27|1052.17|1069.32|1052.22|1069.4|1052.3|1069.27|1052.17|6
1651945960000|2022-05-07 17:52:40|1069.31|1052.21|1069.4|1052.3|1069.4|1052.3|1069.29|1052.19|6
1651945970000|2022-05-07 17:52:50|1069.39|1052.29|1069.4|1052.3|1069.4|1052.3|1069.39|1052.29|2
1651945980000|2022-05-07 17:53:00|1069.41|1052.31|1069.41|1052.31|1069.43|1052.33|1069.4|1052.3|6
1651945990000|2022-05-07 17:53:10|1069.46|1052.36|1069.74|1052.64|1069.74|1052.64|1069.46|1052.36|3
1651946000000|2022-05-07 17:53:20|1069.75|1052.65|1069.76|1052.66|1069.76|1052.66|1069.75|1052.65|2
1651946010000|2022-05-07 17:53:30|1069.79|1052.69|1069.79|1052.69|1069.82|1052.72|1069.79|1052.69|6
1651946020000|2022-05-07 17:53:40|1069.63|1052.53|1069.63|1052.53|1069.63|1052.53|1069.63|1052.53|1
1651946030000|2022-05-07 17:53:50|1069.61|1052.51|1069.61|1052.51|1069.64|1052.54|1069.61|1052.51|3
1651946040000|2022-05-07 17:54:00|1069.64|1052.54|1069.74|1052.64|1069.76|1052.66|1069.62|1052.52|10
1651946050000|2022-05-07 17:54:10|1069.84|1052.74|1069.82|1052.72|1069.86|1052.76|1069.79|1052.69|7
1651946060000|2022-05-07 17:54:20|1069.88|1052.78|1069.94|1052.84|1069.95|1052.85|1069.82|1052.72|10
1651946070000|2022-05-07 17:54:30|1069.91|1052.81|1069.93|1052.83|1069.93|1052.83|1069.88|1052.78|5
1651946080000|2022-05-07 17:54:40|1069.89|1052.79|1069.93|1052.83|1069.93|1052.83|1069.89|1052.79|3
1651946090000|2022-05-07 17:54:50|1069.96|1052.86|1070.08|1052.98|1070.08|1052.98|1069.96|1052.86|7
1651946100000|2022-05-07 17:55:00|1070|1052.9|1069.88|1052.78|1070|1052.9|1069.8|1052.7|13
1651946110000|2022-05-07 17:55:10|1069.89|1052.79|1069.94|1052.84|1069.94|1052.84|1069.88|1052.78|3
1651946120000|2022-05-07 17:55:20|1070.03|1052.93|1070.04|1052.94|1070.04|1052.94|1070.03|1052.93|2
1651946130000|2022-05-07 17:55:30|1069.99|1052.89|1069.98|1052.88|1069.99|1052.89|1069.92|1052.82|8
1651946140000|2022-05-07 17:55:40|1069.94|1052.84|1069.97|1052.87|1069.97|1052.87|1069.94|1052.84|3
1651946150000|2022-05-07 17:55:50|1069.95|1052.85|1069.97|1052.87|1069.97|1052.87|1069.95|1052.85|2
1651946160000|2022-05-07 17:56:00|1069.95|1052.85|1069.62|1052.52|1069.95|1052.85|1069.61|1052.51|15
1651946170000|2022-05-07 17:56:10|1069.6|1052.5|1069.73|1052.63|1069.74|1052.64|1069.6|1052.5|6
1651946190000|2022-05-07 17:56:30|1069.74|1052.64|1069.75|1052.65|1069.75|1052.65|1069.74|1052.64|2
1651946210000|2022-05-07 17:56:50|1069.73|1052.63|1069.73|1052.63|1069.73|1052.63|1069.69|1052.59|5
1651946220000|2022-05-07 17:57:00|1069.69|1052.59|1069.54|1052.44|1069.73|1052.63|1069.54|1052.44|6
1651946230000|2022-05-07 17:57:10|1069.41|1052.31|1068.61|1051.51|1069.41|1052.31|1068.61|1051.51|16
1651946240000|2022-05-07 17:57:20|1068.56|1051.46|1068|1050.9|1068.56|1051.46|1068|1050.9|15
1651946250000|2022-05-07 17:57:30|1067.96|1050.86|1067.93|1050.83|1067.97|1050.87|1067.93|1050.83|4
1651946270000|2022-05-07 17:57:50|1067.91|1050.81|1067.91|1050.81|1067.91|1050.81|1067.91|1050.81|1
1651946280000|2022-05-07 17:58:00|1067.88|1050.78|1067.23|1050.13|1067.88|1050.78|1067.22|1050.12|8
1651946290000|2022-05-07 17:58:10|1067.22|1050.12|1067.63|1050.53|1067.68|1050.58|1067.14|1050.04|18
1651946310000|2022-05-07 17:58:30|1067.65|1050.55|1067.79|1050.69|1067.79|1050.69|1067.65|1050.55|13
1651946320000|2022-05-07 17:58:40|1067.82|1050.72|1067.84|1050.74|1067.86|1050.76|1067.79|1050.69|7
1651946330000|2022-05-07 17:58:50|1067.85|1050.75|1068.21|1051.11|1068.27|1051.17|1067.8|1050.7|14
1651946340000|2022-05-07 17:59:00|1068.38|1051.28|1068.22|1051.12|1068.67|1051.57|1068.22|1051.12|11
1651946350000|2022-05-07 17:59:10|1068.21|1051.11|1068.21|1051.11|1068.21|1051.11|1068.21|1051.11|1
1651946360000|2022-05-07 17:59:20|1068.11|1051.01|1068.12|1051.02|1068.12|1051.02|1068.11|1051.01|2
1651946370000|2022-05-07 17:59:30|1068.01|1050.91|1068.01|1050.91|1068.01|1050.91|1068.01|1050.91|1
1651946400000|2022-05-07 18:00:00|1068.04|1050.94|1067.69|1050.59|1068.04|1050.94|1067.43|1050.33|20
1651946410000|2022-05-07 18:00:10|1067.67|1050.57|1067.73|1050.63|1067.73|1050.63|1067.63|1050.53|7
1651946420000|2022-05-07 18:00:20|1067.81|1050.71|1067.81|1050.71|1067.81|1050.71|1067.81|1050.71|1
1651946430000|2022-05-07 18:00:30|1067.84|1050.74|1067.94|1050.84|1067.95|1050.85|1067.84|1050.74|7
1651946440000|2022-05-07 18:00:40|1068.08|1050.98|1068.08|1050.98|1068.08|1050.98|1068.08|1050.98|1
1651946450000|2022-05-07 18:00:50|1068.09|1050.99|1068.65|1051.55|1068.65|1051.55|1068.09|1050.99|12
1651946460000|2022-05-07 18:01:00|1068.66|1051.56|1068.98|1051.88|1068.98|1051.88|1068.6|1051.5|15
1651946470000|2022-05-07 18:01:10|1069.32|1052.22|1069.03|1051.93|1069.54|1052.44|1069|1051.9|14
1651946480000|2022-05-07 18:01:20|1069.01|1051.91|1068.77|1051.67|1069.07|1051.97|1068.76|1051.66|13
1651946490000|2022-05-07 18:01:30|1068.76|1051.66|1068.82|1051.72|1068.82|1051.72|1068.74|1051.64|6
1651946500000|2022-05-07 18:01:40|1068.83|1051.73|1068.8|1051.7|1068.85|1051.75|1068.78|1051.68|7
1651946510000|2022-05-07 18:01:50|1068.77|1051.67|1068.94|1051.84|1068.94|1051.84|1068.77|1051.67|11
1651946520000|2022-05-07 18:02:00|1068.91|1051.81|1069.33|1052.23|1069.34|1052.24|1068.89|1051.79|11
1651946530000|2022-05-07 18:02:10|1069.35|1052.25|1069.54|1052.44|1069.54|1052.44|1069.35|1052.25|3
1651946540000|2022-05-07 18:02:20|1069.55|1052.45|1069.55|1052.45|1069.55|1052.45|1069.55|1052.45|1
1651946550000|2022-05-07 18:02:30|1069.56|1052.46|1069.56|1052.46|1069.56|1052.46|1069.56|1052.46|1
1651946560000|2022-05-07 18:02:40|1069.55|1052.45|1069.55|1052.45|1069.55|1052.45|1069.55|1052.45|1
1651946570000|2022-05-07 18:02:50|1069.58|1052.48|1069.8|1052.7|1069.8|1052.7|1069.58|1052.48|15
1651946580000|2022-05-07 18:03:00|1069.84|1052.74|1069.45|1052.35|1069.84|1052.74|1069.44|1052.34|12
1651946600000|2022-05-07 18:03:20|1069.46|1052.36|1069.51|1052.41|1069.51|1052.41|1069.46|1052.36|3
1651946620000|2022-05-07 18:03:40|1069.52|1052.42|1069.66|1052.56|1069.71|1052.61|1069.52|1052.42|7
1651946630000|2022-05-07 18:03:50|1069.6|1052.5|1069.62|1052.52|1069.62|1052.52|1069.6|1052.5|2
1651946640000|2022-05-07 18:04:00|1069.6|1052.5|1069.6|1052.5|1069.62|1052.52|1069.6|1052.5|3
1651946650000|2022-05-07 18:04:10|1069.53|1052.43|1069.58|1052.48|1069.58|1052.48|1069.53|1052.43|3
1651946670000|2022-05-07 18:04:30|1069.59|1052.49|1070.17|1053.07|1070.17|1053.07|1069.59|1052.49|11
1651946680000|2022-05-07 18:04:40|1070.19|1053.09|1070.54|1053.44|1070.56|1053.46|1070.19|1053.09|14
1651946690000|2022-05-07 18:04:50|1070.55|1053.45|1070.02|1052.92|1070.55|1053.45|1070.02|1052.92|11
1651946700000|2022-05-07 18:05:00|1070|1052.9|1070|1052.9|1070|1052.9|1070|1052.9|1
1651946710000|2022-05-07 18:05:10|1070.01|1052.91|1070.33|1053.23|1070.33|1053.23|1070.01|1052.91|6
1651946720000|2022-05-07 18:05:20|1070.34|1053.24|1070.53|1053.43|1070.58|1053.48|1070.3|1053.2|12
1651946730000|2022-05-07 18:05:30|1070.52|1053.42|1070.49|1053.39|1070.52|1053.42|1070.49|1053.39|5
1651946740000|2022-05-07 18:05:40|1070.51|1053.41|1069.65|1052.55|1070.51|1053.41|1069.55|1052.45|19
1651946750000|2022-05-07 18:05:50|1069.66|1052.56|1069.83|1052.73|1069.89|1052.79|1069.66|1052.56|12
1651946760000|2022-05-07 18:06:00|1069.72|1052.62|1069.72|1052.62|1069.92|1052.82|1069.71|1052.61|10
1651946770000|2022-05-07 18:06:10|1069.68|1052.58|1069.68|1052.58|1069.68|1052.58|1069.68|1052.58|1
1651946780000|2022-05-07 18:06:20|1069.67|1052.57|1069.54|1052.44|1069.67|1052.57|1069.48|1052.38|6
1651946790000|2022-05-07 18:06:30|1069.57|1052.47|1069.59|1052.49|1069.61|1052.51|1069.57|1052.47|3
1651946800000|2022-05-07 18:06:40|1069.56|1052.46|1069.56|1052.46|1069.56|1052.46|1069.52|1052.42|4
1651946810000|2022-05-07 18:06:50|1069.57|1052.47|1069.57|1052.47|1069.57|1052.47|1069.57|1052.47|1
1651946850000|2022-05-07 18:07:30|1069.54|1052.44|1069.54|1052.44|1069.54|1052.44|1069.54|1052.44|1
1651946860000|2022-05-07 18:07:40|1069.55|1052.45|1069.56|1052.46|1069.56|1052.46|1069.55|1052.45|2
1651946870000|2022-05-07 18:07:50|1069.58|1052.48|1069.57|1052.47|1069.61|1052.51|1069.49|1052.39|9
1651946880000|2022-05-07 18:08:00|1069.58|1052.48|1069.58|1052.48|1069.58|1052.48|1069.58|1052.48|1
1651946890000|2022-05-07 18:08:10|1069.57|1052.47|1069.56|1052.46|1069.57|1052.47|1069.56|1052.46|2
1651946910000|2022-05-07 18:08:30|1069.54|1052.44|1069.55|1052.45|1069.55|1052.45|1069.54|1052.44|2
1651946920000|2022-05-07 18:08:40|1069.56|1052.46|1069.53|1052.43|1069.58|1052.48|1069.53|1052.43|3
1651946940000|2022-05-07 18:09:00|1069.55|1052.45|1069.69|1052.59|1069.69|1052.59|1069.55|1052.45|2
1651946960000|2022-05-07 18:09:20|1069.67|1052.57|1069.58|1052.48|1069.68|1052.58|1069.58|1052.48|10
1651946970000|2022-05-07 18:09:30|1069.59|1052.49|1069.64|1052.54|1069.71|1052.61|1069.59|1052.49|6
1651946980000|2022-05-07 18:09:40|1069.65|1052.55|1069.68|1052.58|1069.68|1052.58|1069.65|1052.55|3
1651946990000|2022-05-07 18:09:50|1069.69|1052.59|1069.73|1052.63|1069.73|1052.63|1069.69|1052.59|3
1651947000000|2022-05-07 18:10:00|1069.71|1052.61|1069.79|1052.69|1069.79|1052.69|1069.71|1052.61|4
1651947010000|2022-05-07 18:10:10|1069.8|1052.7|1069.82|1052.72|1069.83|1052.73|1069.8|1052.7|4
1651947020000|2022-05-07 18:10:20|1069.83|1052.73|1069.87|1052.77|1069.87|1052.77|1069.83|1052.73|2
1651947030000|2022-05-07 18:10:30|1069.89|1052.79|1069.89|1052.79|1069.89|1052.79|1069.89|1052.79|1
1651947050000|2022-05-07 18:10:50|1069.91|1052.81|1069.92|1052.82|1069.92|1052.82|1069.91|1052.81|2
1651947060000|2022-05-07 18:11:00|1069.91|1052.81|1069.91|1052.81|1069.91|1052.81|1069.91|1052.81|1
1651947090000|2022-05-07 18:11:30|1069.86|1052.76|1069.8|1052.7|1069.86|1052.76|1069.8|1052.7|7
1651947110000|2022-05-07 18:11:50|1069.81|1052.71|1069.8|1052.7|1069.81|1052.71|1069.8|1052.7|2
1651947120000|2022-05-07 18:12:00|1069.72|1052.62|1069.72|1052.62|1069.72|1052.62|1069.72|1052.62|1
1651947150000|2022-05-07 18:12:30|1069.75|1052.65|1069.76|1052.66|1069.77|1052.67|1069.75|1052.65|4
1651947160000|2022-05-07 18:12:40|1069.77|1052.67|1069.79|1052.69|1069.79|1052.69|1069.77|1052.67|2
1651947180000|2022-05-07 18:13:00|1069.85|1052.75|1069.85|1052.75|1069.85|1052.75|1069.85|1052.75|1
1651947200000|2022-05-07 18:13:20|1069.93|1052.83|1069.91|1052.81|1069.93|1052.83|1069.85|1052.75|5
1651947210000|2022-05-07 18:13:30|1069.9|1052.8|1070.03|1052.93|1070.39|1053.29|1069.9|1052.8|24
1651947220000|2022-05-07 18:13:40|1070.04|1052.94|1070.1|1053|1070.48|1053.38|1070.04|1052.94|10
1651947230000|2022-05-07 18:13:50|1070.01|1052.91|1070.01|1052.91|1070.01|1052.91|1070.01|1052.91|1
1651947240000|2022-05-07 18:14:00|1070.04|1052.94|1070.12|1053.02|1070.12|1053.02|1070|1052.9|5
1651947250000|2022-05-07 18:14:10|1070.11|1053.01|1070.53|1053.43|1070.58|1053.48|1070.11|1053.01|11
1651947260000|2022-05-07 18:14:20|1070.54|1053.44|1070.84|1053.74|1070.84|1053.74|1070.53|1053.43|9
1651947270000|2022-05-07 18:14:30|1070.85|1053.75|1070.85|1053.75|1070.85|1053.75|1070.85|1053.75|1
1651947280000|2022-05-07 18:14:40|1070.79|1053.69|1070.84|1053.74|1070.84|1053.74|1070.79|1053.69|5
1651947290000|2022-05-07 18:14:50|1070.85|1053.75|1070.85|1053.75|1070.85|1053.75|1070.85|1053.75|1
1651947300000|2022-05-07 18:15:00|1070.89|1053.79|1070.9|1053.8|1070.9|1053.8|1070.89|1053.79|2
1651947310000|2022-05-07 18:15:10|1071.21|1054.11|1071.71|1054.61|1071.77|1054.67|1071.21|1054.11|14
1651947320000|2022-05-07 18:15:20|1071.91|1054.81|1072.62|1055.52|1072.62|1055.52|1071.91|1054.81|16
1651947330000|2022-05-07 18:15:30|1072.68|1055.58|1072.83|1055.73|1073.78|1056.68|1072.68|1055.58|28
1651947340000|2022-05-07 18:15:40|1072.82|1055.72|1072.73|1055.63|1072.82|1055.72|1072.51|1055.41|15
1651947350000|2022-05-07 18:15:50|1072.74|1055.64|1075.85|1058.75|1075.87|1058.77|1072.74|1055.64|28
1651947360000|2022-05-07 18:16:00|1075.82|1058.72|1076.78|1059.68|1076.82|1059.72|1075.82|1058.72|20
1651947370000|2022-05-07 18:16:10|1076.79|1059.69|1076.13|1059.03|1076.82|1059.72|1076.13|1059.03|9
1651947380000|2022-05-07 18:16:20|1076.12|1059.02|1076.8|1059.7|1076.82|1059.72|1076.12|1059.02|19
1651947390000|2022-05-07 18:16:30|1076.77|1059.67|1077.18|1060.08|1077.19|1060.09|1076.75|1059.65|16
1651947400000|2022-05-07 18:16:40|1077.16|1060.06|1078.01|1060.91|1078.02|1060.92|1077.13|1060.03|15
1651947410000|2022-05-07 18:16:50|1078|1060.9|1079.1|1062|1079.11|1062.01|1078|1060.9|25
1651947420000|2022-05-07 18:17:00|1079.07|1061.97|1078.94|1061.84|1079.15|1062.05|1078.76|1061.66|25
1651947430000|2022-05-07 18:17:10|1078.92|1061.82|1078.7|1061.6|1078.92|1061.82|1078.61|1061.51|16
1651947440000|2022-05-07 18:17:20|1078.71|1061.61|1078.69|1061.59|1078.77|1061.67|1078.62|1061.52|15
1651947450000|2022-05-07 18:17:30|1078.71|1061.61|1078.68|1061.58|1078.72|1061.62|1078.65|1061.55|7
1651947460000|2022-05-07 18:17:40|1078.67|1061.57|1078.74|1061.64|1078.84|1061.74|1078.67|1061.57|12
1651947470000|2022-05-07 18:17:50|1078.79|1061.69|1078.8|1061.7|1078.92|1061.82|1078.79|1061.69|14
1651947480000|2022-05-07 18:18:00|1078.79|1061.69|1078.68|1061.58|1078.79|1061.69|1078.68|1061.58|6
1651947490000|2022-05-07 18:18:10|1078.69|1061.59|1078.66|1061.56|1078.69|1061.59|1078.66|1061.56|5
1651947500000|2022-05-07 18:18:20|1078.59|1061.49|1078.9|1061.8|1078.92|1061.82|1078.59|1061.49|16
1651947510000|2022-05-07 18:18:30|1078.88|1061.78|1078.84|1061.74|1078.9|1061.8|1078.84|1061.74|5
1651947520000|2022-05-07 18:18:40|1078.94|1061.84|1078.94|1061.84|1078.97|1061.87|1078.86|1061.76|8
1651947530000|2022-05-07 18:18:50|1078.87|1061.77|1078.98|1061.88|1078.98|1061.88|1078.85|1061.75|7
1651947540000|2022-05-07 18:19:00|1078.99|1061.89|1079.23|1062.13|1079.23|1062.13|1078.99|1061.89|15
1651947550000|2022-05-07 18:19:10|1079.35|1062.25|1079.87|1062.77|1080.42|1063.32|1079.35|1062.25|29
1651947560000|2022-05-07 18:19:20|1079.81|1062.71|1079.88|1062.78|1079.88|1062.78|1079.6|1062.5|16
1651947570000|2022-05-07 18:19:30|1079.85|1062.75|1079.85|1062.75|1079.88|1062.78|1079.85|1062.75|5
1651947580000|2022-05-07 18:19:40|1079.88|1062.78|1080.62|1063.52|1080.62|1063.52|1079.88|1062.78|11
1651947590000|2022-05-07 18:19:50|1080.63|1063.53|1080.91|1063.81|1080.91|1063.81|1080.63|1063.53|11
1651947600000|2022-05-07 18:20:00|1080.89|1063.79|1080.87|1063.77|1080.91|1063.81|1080.87|1063.77|4
1651947610000|2022-05-07 18:20:10|1080.83|1063.73|1080.61|1063.51|1080.83|1063.73|1080.59|1063.49|7
1651947620000|2022-05-07 18:20:20|1080.6|1063.5|1080.51|1063.41|1080.62|1063.52|1080.51|1063.41|6
1651947630000|2022-05-07 18:20:30|1080.58|1063.48|1080.58|1063.48|1080.61|1063.51|1080.58|1063.48|3
1651947640000|2022-05-07 18:20:40|1080.55|1063.45|1080.55|1063.45|1080.55|1063.45|1080.55|1063.45|1
1651947650000|2022-05-07 18:20:50|1080.56|1063.46|1080.57|1063.47|1080.57|1063.47|1080.56|1063.46|4
1651947660000|2022-05-07 18:21:00|1080.56|1063.46|1080.57|1063.47|1080.57|1063.47|1080.53|1063.43|3
1651947670000|2022-05-07 18:21:10|1080.49|1063.39|1080.49|1063.39|1080.49|1063.39|1080.49|1063.39|1
1651947680000|2022-05-07 18:21:20|1080.6|1063.5|1080.48|1063.38|1080.61|1063.51|1080.48|1063.38|6
1651947690000|2022-05-07 18:21:30|1080.55|1063.45|1080.64|1063.54|1080.68|1063.58|1080.55|1063.45|8
1651947700000|2022-05-07 18:21:40|1080.61|1063.51|1081.3|1064.2|1081.36|1064.26|1080.61|1063.51|9
1651947710000|2022-05-07 18:21:50|1081.28|1064.18|1081.53|1064.43|1081.53|1064.43|1081.28|1064.18|10
1651947720000|2022-05-07 18:22:00|1081.52|1064.42|1080.93|1063.83|1081.52|1064.42|1080.84|1063.74|16
1651947730000|2022-05-07 18:22:10|1080.92|1063.82|1080.6|1063.5|1080.92|1063.82|1080.59|1063.49|15
1651947740000|2022-05-07 18:22:20|1080.58|1063.48|1080|1062.9|1080.58|1063.48|1080|1062.9|7
1651947750000|2022-05-07 18:22:30|1079.85|1062.75|1079.84|1062.74|1079.85|1062.75|1079.84|1062.74|2
1651947760000|2022-05-07 18:22:40|1079.81|1062.71|1080.04|1062.94|1080.06|1062.96|1079.81|1062.71|6
1651947780000|2022-05-07 18:23:00|1080.07|1062.97|1080.08|1062.98|1080.08|1062.98|1080.07|1062.97|2
1651947790000|2022-05-07 18:23:10|1079.96|1062.86|1079.3|1062.2|1079.96|1062.86|1079.3|1062.2|20
1651947800000|2022-05-07 18:23:20|1079.33|1062.23|1078.86|1061.76|1079.33|1062.23|1078.86|1061.76|10
1651947810000|2022-05-07 18:23:30|1078.7|1061.6|1078.17|1061.07|1078.7|1061.6|1078.12|1061.02|11
1651947830000|2022-05-07 18:23:50|1078.18|1061.08|1078.2|1061.1|1078.2|1061.1|1078.18|1061.08|2
1651947840000|2022-05-07 18:24:00|1078.18|1061.08|1078.11|1061.01|1078.2|1061.1|1078.08|1060.98|5
1651947850000|2022-05-07 18:24:10|1078.14|1061.04|1078.21|1061.11|1078.21|1061.11|1078.14|1061.04|8
1651947860000|2022-05-07 18:24:20|1078.2|1061.1|1078.2|1061.1|1078.21|1061.11|1078.2|1061.1|3
1651947870000|2022-05-07 18:24:30|1078.13|1061.03|1078.13|1061.03|1078.2|1061.1|1078.12|1061.02|5
1651947880000|2022-05-07 18:24:40|1078.14|1061.04|1078.12|1061.02|1078.88|1061.78|1078.12|1061.02|20
1651947890000|2022-05-07 18:24:50|1078.07|1060.97|1078.11|1061.01|1078.11|1061.01|1078.03|1060.93|3
1651947900000|2022-05-07 18:25:00|1078.1|1061|1078.1|1061|1078.12|1061.02|1078.04|1060.94|9
1651947910000|2022-05-07 18:25:10|1078.08|1060.98|1078.14|1061.04|1078.14|1061.04|1078.08|1060.98|10
1651947930000|2022-05-07 18:25:30|1078.13|1061.03|1078.11|1061.01|1078.13|1061.03|1078.11|1061.01|2
1651947940000|2022-05-07 18:25:40|1078.13|1061.03|1078.13|1061.03|1078.13|1061.03|1078.12|1061.02|3
1651947950000|2022-05-07 18:25:50|1078.26|1061.16|1078.15|1061.05|1078.26|1061.16|1078.15|1061.05|3
1651947960000|2022-05-07 18:26:00|1078.11|1061.01|1078.05|1060.95|1078.13|1061.03|1078.05|1060.95|5
1651947980000|2022-05-07 18:26:20|1078|1060.9|1077.91|1060.81|1078|1060.9|1077.91|1060.81|2
1651947990000|2022-05-07 18:26:30|1077.89|1060.79|1077.2|1060.1|1077.89|1060.79|1077.2|1060.1|10
1651948000000|2022-05-07 18:26:40|1077.28|1060.18|1077.21|1060.11|1077.28|1060.18|1077.21|1060.11|5
1651948010000|2022-05-07 18:26:50|1077.22|1060.12|1077.65|1060.55|1077.65|1060.55|1077.12|1060.02|10
1651948020000|2022-05-07 18:27:00|1077.71|1060.61|1077.88|1060.78|1077.91|1060.81|1077.69|1060.59|12
1651948030000|2022-05-07 18:27:10|1077.9|1060.8|1078.09|1060.99|1078.09|1060.99|1077.9|1060.8|2
1651948040000|2022-05-07 18:27:20|1078.05|1060.95|1078.05|1060.95|1078.05|1060.95|1078.05|1060.95|1
1651948050000|2022-05-07 18:27:30|1078.06|1060.96|1078.06|1060.96|1078.08|1060.98|1078.06|1060.96|4
1651948060000|2022-05-07 18:27:40|1078.03|1060.93|1077.99|1060.89|1078.03|1060.93|1077.98|1060.88|3
1651948070000|2022-05-07 18:27:50|1078|1060.9|1078.04|1060.94|1078.04|1060.94|1078|1060.9|6
1651948080000|2022-05-07 18:28:00|1078.03|1060.93|1078.03|1060.93|1078.03|1060.93|1078.03|1060.93|1
1651948110000|2022-05-07 18:28:30|1077.99|1060.89|1077.84|1060.74|1077.99|1060.89|1077.8|1060.7|17
1651948120000|2022-05-07 18:28:40|1077.87|1060.77|1077.72|1060.62|1077.9|1060.8|1077.72|1060.62|21
1651948130000|2022-05-07 18:28:50|1077.73|1060.63|1077.03|1059.93|1077.73|1060.63|1077.03|1059.93|14
1651948140000|2022-05-07 18:29:00|1077.01|1059.91|1075.94|1058.84|1077.01|1059.91|1075.93|1058.83|15
1651948150000|2022-05-07 18:29:10|1075.93|1058.83|1075.47|1058.37|1075.93|1058.83|1075.16|1058.06|24
1651948160000|2022-05-07 18:29:20|1075.53|1058.43|1075.58|1058.48|1075.6|1058.5|1075.53|1058.43|12
1651948170000|2022-05-07 18:29:30|1075.66|1058.56|1075.69|1058.59|1075.69|1058.59|1075.65|1058.55|3
1651948180000|2022-05-07 18:29:40|1075.68|1058.58|1075.75|1058.65|1075.77|1058.67|1075.68|1058.58|5
1651948190000|2022-05-07 18:29:50|1075.77|1058.67|1075.89|1058.79|1075.89|1058.79|1075.77|1058.67|3
1651948200000|2022-05-07 18:30:00|1075.92|1058.82|1075.9|1058.8|1075.98|1058.88|1075.89|1058.79|10
1651948210000|2022-05-07 18:30:10|1075.96|1058.86|1075.9|1058.8|1075.96|1058.86|1075.89|1058.79|3
1651948220000|2022-05-07 18:30:20|1075.85|1058.75|1076.54|1059.44|1076.54|1059.44|1075.85|1058.75|10
1651948230000|2022-05-07 18:30:30|1076.56|1059.46|1076.62|1059.52|1076.62|1059.52|1076.52|1059.42|20
1651948240000|2022-05-07 18:30:40|1076.61|1059.51|1076.72|1059.62|1076.73|1059.63|1076.6|1059.5|9
1651948250000|2022-05-07 18:30:50|1076.73|1059.63|1077.56|1060.46|1077.56|1060.46|1076.61|1059.51|20
1651948260000|2022-05-07 18:31:00|1077.7|1060.6|1077.69|1060.59|1077.7|1060.6|1077.69|1060.59|2
1651948270000|2022-05-07 18:31:10|1077.7|1060.6|1077.96|1060.86|1077.96|1060.86|1077.7|1060.6|16
1651948280000|2022-05-07 18:31:20|1077.97|1060.87|1077.99|1060.89|1077.99|1060.89|1077.96|1060.86|4
1651948290000|2022-05-07 18:31:30|1077.98|1060.88|1078|1060.9|1078.01|1060.91|1077.98|1060.88|5
1651948300000|2022-05-07 18:31:40|1078.06|1060.96|1077.99|1060.89|1078.06|1060.96|1077.98|1060.88|4
1651948310000|2022-05-07 18:31:50|1077.97|1060.87|1077.98|1060.88|1077.98|1060.88|1077.97|1060.87|2
1651948320000|2022-05-07 18:32:00|1077.89|1060.79|1078.04|1060.94|1078.04|1060.94|1077.88|1060.78|8
1651948340000|2022-05-07 18:32:20|1078.05|1060.95|1078.2|1061.1|1078.2|1061.1|1078.04|1060.94|8
1651948350000|2022-05-07 18:32:30|1078.21|1061.11|1078.56|1061.46|1078.65|1061.55|1078.21|1061.11|23
1651948360000|2022-05-07 18:32:40|1078.57|1061.47|1079.52|1062.42|1079.53|1062.43|1078.46|1061.36|29
1651948370000|2022-05-07 18:32:50|1079.53|1062.43|1080.02|1062.92|1080.02|1062.92|1079.52|1062.42|5
1651948380000|2022-05-07 18:33:00|1080.07|1062.97|1078.96|1061.86|1080.07|1062.97|1078.96|1061.86|22
1651948390000|2022-05-07 18:33:10|1078.95|1061.85|1078.68|1061.58|1078.95|1061.85|1078.56|1061.46|10
1651948400000|2022-05-07 18:33:20|1078.58|1061.48|1078.17|1061.07|1078.58|1061.48|1078.16|1061.06|3
1651948410000|2022-05-07 18:33:30|1078.18|1061.08|1078.23|1061.13|1078.23|1061.13|1078.18|1061.08|3
1651948420000|2022-05-07 18:33:40|1078.24|1061.14|1078.24|1061.14|1078.24|1061.14|1078.23|1061.13|3
1651948430000|2022-05-07 18:33:50|1078.29|1061.19|1078.23|1061.13|1078.29|1061.19|1078.23|1061.13|3
1651948440000|2022-05-07 18:34:00|1078.2|1061.1|1078.2|1061.1|1078.2|1061.1|1078.2|1061.1|1
1651948450000|2022-05-07 18:34:10|1078.11|1061.01|1078.11|1061.01|1078.11|1061.01|1078.11|1061.01|1
1651948460000|2022-05-07 18:34:20|1078.08|1060.98|1078.1|1061|1078.1|1061|1078.08|1060.98|3
1651948470000|2022-05-07 18:34:30|1078.11|1061.01|1078.11|1061.01|1078.11|1061.01|1078.11|1061.01|1
1651948490000|2022-05-07 18:34:50|1078.07|1060.97|1077.88|1060.78|1078.07|1060.97|1077.88|1060.78|16
1651948500000|2022-05-07 18:35:00|1077.75|1060.65|1077.33|1060.23|1077.82|1060.72|1077.29|1060.19|6
1651948510000|2022-05-07 18:35:10|1077.32|1060.22|1077.44|1060.34|1077.46|1060.36|1077.32|1060.22|7
1651948520000|2022-05-07 18:35:20|1077.41|1060.31|1077.37|1060.27|1077.41|1060.31|1077.34|1060.24|4
1651948530000|2022-05-07 18:35:30|1077.34|1060.24|1077.36|1060.26|1077.37|1060.27|1077.34|1060.24|4
1651948540000|2022-05-07 18:35:40|1077.32|1060.22|1077.32|1060.22|1077.32|1060.22|1077.32|1060.22|1
1651948550000|2022-05-07 18:35:50|1077.26|1060.16|1077.26|1060.16|1077.26|1060.16|1077.26|1060.16|1
1651948560000|2022-05-07 18:36:00|1077.25|1060.15|1077.06|1059.96|1077.27|1060.17|1077.06|1059.96|9
1651948570000|2022-05-07 18:36:10|1076.95|1059.85|1076.92|1059.82|1076.97|1059.87|1076.92|1059.82|7
1651948580000|2022-05-07 18:36:20|1076.9|1059.8|1076.37|1059.27|1076.9|1059.8|1076.37|1059.27|8
1651948590000|2022-05-07 18:36:30|1076.38|1059.28|1076.18|1059.08|1076.41|1059.31|1076.18|1059.08|7
1651948600000|2022-05-07 18:36:40|1076.15|1059.05|1076.22|1059.12|1076.22|1059.12|1076.15|1059.05|2
1651948610000|2022-05-07 18:36:50|1076.21|1059.11|1076.76|1059.66|1076.79|1059.69|1076.21|1059.11|6
1651948620000|2022-05-07 18:37:00|1076.75|1059.65|1076.96|1059.86|1076.99|1059.89|1076.75|1059.65|11
1651948630000|2022-05-07 18:37:10|1076.93|1059.83|1076.98|1059.88|1076.98|1059.88|1076.93|1059.83|3
1651948640000|2022-05-07 18:37:20|1077|1059.9|1077.05|1059.95|1077.06|1059.96|1077|1059.9|3
1651948650000|2022-05-07 18:37:30|1077.06|1059.96|1077.61|1060.51|1077.61|1060.51|1077.05|1059.95|11
1651948660000|2022-05-07 18:37:40|1077.87|1060.77|1078.06|1060.96|1078.08|1060.98|1077.87|1060.77|12
1651948670000|2022-05-07 18:37:50|1078.07|1060.97|1078.06|1060.96|1078.07|1060.97|1077.88|1060.78|13
1651948680000|2022-05-07 18:38:00|1078.07|1060.97|1078.13|1061.03|1078.13|1061.03|1078.07|1060.97|3
1651948700000|2022-05-07 18:38:20|1078.12|1061.02|1078.13|1061.03|1078.14|1061.04|1078.12|1061.02|4
1651948720000|2022-05-07 18:38:40|1078.14|1061.04|1078|1060.9|1078.14|1061.04|1077.97|1060.87|7
1651948730000|2022-05-07 18:38:50|1078.01|1060.91|1078.06|1060.96|1078.06|1060.96|1078.01|1060.91|7
1651948740000|2022-05-07 18:39:00|1078.04|1060.94|1078.03|1060.93|1078.05|1060.95|1078|1060.9|5
1651948760000|2022-05-07 18:39:20|1078.11|1061.01|1078.1|1061|1078.11|1061.01|1078.1|1061|2
1651948770000|2022-05-07 18:39:30|1078.14|1061.04|1078.16|1061.06|1078.16|1061.06|1078.14|1061.04|2
1651948800000|2022-05-07 18:40:00|1078.11|1061.01|1078.01|1060.91|1078.11|1061.01|1078.01|1060.91|5
1651948810000|2022-05-07 18:40:10|1077.98|1060.88|1077.91|1060.81|1077.98|1060.88|1077.91|1060.81|9
1651948820000|2022-05-07 18:40:20|1077.9|1060.8|1077.88|1060.78|1077.9|1060.8|1077.86|1060.76|4
1651948830000|2022-05-07 18:40:30|1077.83|1060.73|1077.83|1060.73|1077.88|1060.78|1077.83|1060.73|3
1651948860000|2022-05-07 18:41:00|1077.73|1060.63|1077.73|1060.63|1077.73|1060.63|1077.73|1060.63|1
1651948870000|2022-05-07 18:41:10|1077.74|1060.64|1077.73|1060.63|1077.74|1060.64|1077.73|1060.63|2
1651948880000|2022-05-07 18:41:20|1077.74|1060.64|1077.73|1060.63|1077.74|1060.64|1077.72|1060.62|3
1651948900000|2022-05-07 18:41:40|1077.69|1060.59|1077.75|1060.65|1077.75|1060.65|1077.69|1060.59|2
1651948910000|2022-05-07 18:41:50|1077.74|1060.64|1077.75|1060.65|1077.75|1060.65|1077.74|1060.64|2
1651948920000|2022-05-07 18:42:00|1077.71|1060.61|1077.71|1060.61|1077.71|1060.61|1077.71|1060.61|1
1651948930000|2022-05-07 18:42:10|1077.7|1060.6|1077.71|1060.61|1077.71|1060.61|1077.7|1060.6|2
1651948940000|2022-05-07 18:42:20|1077.7|1060.6|1077.71|1060.61|1077.71|1060.61|1077.7|1060.6|2
1651948950000|2022-05-07 18:42:30|1077.74|1060.64|1077.72|1060.62|1077.74|1060.64|1077.72|1060.62|2
1651948980000|2022-05-07 18:43:00|1077.62|1060.52|1077.62|1060.52|1077.62|1060.52|1077.62|1060.52|1
1651948990000|2022-05-07 18:43:10|1077.72|1060.62|1077.72|1060.62|1077.72|1060.62|1077.72|1060.62|1
1651949000000|2022-05-07 18:43:20|1077.73|1060.63|1077.37|1060.27|1077.73|1060.63|1077.37|1060.27|3
1651949010000|2022-05-07 18:43:30|1077.34|1060.24|1076.91|1059.81|1077.34|1060.24|1076.9|1059.8|10
1651949020000|2022-05-07 18:43:40|1076.89|1059.79|1076.24|1059.14|1076.89|1059.79|1076.16|1059.06|14
1651949030000|2022-05-07 18:43:50|1076.15|1059.05|1076.15|1059.05|1076.15|1059.05|1076.15|1059.05|1
1651949040000|2022-05-07 18:44:00|1076.14|1059.04|1076.14|1059.04|1076.14|1059.04|1076.14|1059.04|1
1651949060000|2022-05-07 18:44:20|1076.13|1059.03|1075.8|1058.7|1076.13|1059.03|1075.79|1058.69|4
1651949070000|2022-05-07 18:44:30|1075.76|1058.66|1075.5|1058.4|1075.76|1058.66|1075.1|1058|21
1651949080000|2022-05-07 18:44:40|1075.48|1058.38|1075.76|1058.66|1075.76|1058.66|1075.47|1058.37|6
1651949090000|2022-05-07 18:44:50|1075.81|1058.71|1075.87|1058.77|1075.87|1058.77|1075.81|1058.71|4
1651949100000|2022-05-07 18:45:00|1075.88|1058.78|1075.94|1058.84|1075.94|1058.84|1075.88|1058.78|5
1651949110000|2022-05-07 18:45:10|1075.97|1058.87|1076.49|1059.39|1076.56|1059.46|1075.96|1058.86|12
1651949120000|2022-05-07 18:45:20|1076.75|1059.65|1076.81|1059.71|1076.81|1059.71|1076.75|1059.65|5
1651949130000|2022-05-07 18:45:30|1076.82|1059.72|1076.65|1059.55|1076.82|1059.72|1076.65|1059.55|6
1651949140000|2022-05-07 18:45:40|1076.69|1059.59|1076.64|1059.54|1076.69|1059.59|1076.64|1059.54|6
1651949160000|2022-05-07 18:46:00|1076.25|1059.15|1076.16|1059.06|1076.25|1059.15|1076.15|1059.05|5
1651949170000|2022-05-07 18:46:10|1076.18|1059.08|1076.29|1059.19|1076.29|1059.19|1076.18|1059.08|8
1651949180000|2022-05-07 18:46:20|1076.3|1059.2|1076.19|1059.09|1076.41|1059.31|1076.19|1059.09|5
1651949190000|2022-05-07 18:46:30|1076.14|1059.04|1076.14|1059.04|1076.14|1059.04|1076.14|1059.04|1
1651949200000|2022-05-07 18:46:40|1076.12|1059.02|1075.78|1058.68|1076.12|1059.02|1075.78|1058.68|9
1651949210000|2022-05-07 18:46:50|1075.72|1058.62|1075.72|1058.62|1075.72|1058.62|1075.72|1058.62|1
1651949220000|2022-05-07 18:47:00|1075.73|1058.63|1075.72|1058.62|1075.73|1058.63|1075.72|1058.62|2
1651949230000|2022-05-07 18:47:10|1075.68|1058.58|1075.68|1058.58|1075.69|1058.59|1075.68|1058.58|5
1651949240000|2022-05-07 18:47:20|1075.34|1058.24|1075|1057.9|1075.34|1058.24|1075|1057.9|9
1651949280000|2022-05-07 18:48:00|1074.97|1057.87|1074.97|1057.87|1074.97|1057.87|1074.92|1057.82|3
1651949290000|2022-05-07 18:48:10|1074.92|1057.82|1074.88|1057.78|1074.96|1057.86|1074.88|1057.78|8
1651949300000|2022-05-07 18:48:20|1074.86|1057.76|1074.86|1057.76|1074.88|1057.78|1074.85|1057.75|7
1651949310000|2022-05-07 18:48:30|1074.85|1057.75|1074.32|1057.22|1074.9|1057.8|1074.26|1057.16|11
1651949320000|2022-05-07 18:48:40|1074.33|1057.23|1074.01|1056.91|1074.33|1057.23|1074|1056.9|7
1651949330000|2022-05-07 18:48:50|1073.89|1056.79|1073.83|1056.73|1073.89|1056.79|1073.83|1056.73|3
1651949340000|2022-05-07 18:49:00|1073.86|1056.76|1073.83|1056.73|1073.88|1056.78|1073.83|1056.73|5
1651949350000|2022-05-07 18:49:10|1073.82|1056.72|1073.82|1056.72|1073.82|1056.72|1073.82|1056.72|1
1651949370000|2022-05-07 18:49:30|1073.86|1056.76|1073.8|1056.7|1073.86|1056.76|1073.75|1056.65|8
1651949380000|2022-05-07 18:49:40|1073.81|1056.71|1074.2|1057.1|1074.24|1057.14|1073.8|1056.7|11
1651949390000|2022-05-07 18:49:50|1074.23|1057.13|1074.19|1057.09|1074.23|1057.13|1074.19|1057.09|2
1651949400000|2022-05-07 18:50:00|1074.2|1057.1|1074.44|1057.34|1074.44|1057.34|1074.2|1057.1|6
1651949410000|2022-05-07 18:50:10|1074.45|1057.35|1074.65|1057.55|1074.66|1057.56|1074.45|1057.35|3
1651949420000|2022-05-07 18:50:20|1074.66|1057.56|1074.99|1057.89|1074.99|1057.89|1074.66|1057.56|5
1651949430000|2022-05-07 18:50:30|1075.4|1058.3|1075.5|1058.4|1075.5|1058.4|1075.4|1058.3|5
1651949440000|2022-05-07 18:50:40|1075.48|1058.38|1075.45|1058.35|1075.48|1058.38|1075.44|1058.34|8
1651949450000|2022-05-07 18:50:50|1075.47|1058.37|1075.59|1058.49|1075.62|1058.52|1075.45|1058.35|8
1651949460000|2022-05-07 18:51:00|1075.6|1058.5|1074.98|1057.88|1075.6|1058.5|1074.98|1057.88|7
1651949470000|2022-05-07 18:51:10|1074.96|1057.86|1074.96|1057.86|1074.96|1057.86|1074.96|1057.86|1
1651949480000|2022-05-07 18:51:20|1074.91|1057.81|1074.91|1057.81|1074.91|1057.81|1074.9|1057.8|3
1651949490000|2022-05-07 18:51:30|1074.89|1057.79|1074.89|1057.79|1074.89|1057.79|1074.89|1057.79|1
1651949500000|2022-05-07 18:51:40|1074.91|1057.81|1074.92|1057.82|1074.92|1057.82|1074.9|1057.8|3
1651949520000|2022-05-07 18:52:00|1074.98|1057.88|1074.98|1057.88|1074.98|1057.88|1074.98|1057.88|1
1651949530000|2022-05-07 18:52:10|1074.97|1057.87|1074.98|1057.88|1074.98|1057.88|1074.97|1057.87|2
1651949540000|2022-05-07 18:52:20|1074.97|1057.87|1074.97|1057.87|1074.97|1057.87|1074.97|1057.87|1
1651949550000|2022-05-07 18:52:30|1074.98|1057.88|1074.98|1057.88|1074.98|1057.88|1074.98|1057.88|1
1651949560000|2022-05-07 18:52:40|1074.97|1057.87|1074.97|1057.87|1074.97|1057.87|1074.97|1057.87|1
1651949570000|2022-05-07 18:52:50|1074.98|1057.88|1074.97|1057.87|1074.98|1057.88|1074.97|1057.87|2
1651949580000|2022-05-07 18:53:00|1074.91|1057.81|1074.92|1057.82|1074.92|1057.82|1074.91|1057.81|2
1651949590000|2022-05-07 18:53:10|1074.91|1057.81|1074.64|1057.54|1074.91|1057.81|1074.64|1057.54|11
1651949600000|2022-05-07 18:53:20|1074.65|1057.55|1074.15|1057.05|1074.65|1057.55|1074.15|1057.05|12
1651949610000|2022-05-07 18:53:30|1074.18|1057.08|1074.03|1056.93|1074.18|1057.08|1074.03|1056.93|3
1651949620000|2022-05-07 18:53:40|1074.04|1056.94|1074.02|1056.92|1074.04|1056.94|1074.02|1056.92|2
1651949630000|2022-05-07 18:53:50|1074.01|1056.91|1072.25|1055.15|1074.01|1056.91|1072.25|1055.15|18
1651949640000|2022-05-07 18:54:00|1072.17|1055.07|1072.88|1055.78|1072.89|1055.79|1072.03|1054.93|27
1651949650000|2022-05-07 18:54:10|1072.91|1055.81|1073.1|1056|1073.1|1056|1072.91|1055.81|6
1651949670000|2022-05-07 18:54:30|1073.11|1056.01|1073.74|1056.64|1073.82|1056.72|1073.11|1056.01|8
1651949680000|2022-05-07 18:54:40|1073.71|1056.61|1072.93|1055.83|1073.71|1056.61|1072.93|1055.83|12
1651949690000|2022-05-07 18:54:50|1072.92|1055.82|1072.65|1055.55|1072.92|1055.82|1072.65|1055.55|10
1651949700000|2022-05-07 18:55:00|1072.66|1055.56|1072.74|1055.64|1072.9|1055.8|1072.66|1055.56|15
1651949710000|2022-05-07 18:55:10|1072.71|1055.61|1071.89|1054.79|1072.71|1055.61|1071.87|1054.77|8
1651949720000|2022-05-07 18:55:20|1071.82|1054.72|1072.36|1055.26|1072.36|1055.26|1071.8|1054.7|18
1651949730000|2022-05-07 18:55:30|1072.37|1055.27|1073.6|1056.5|1073.6|1056.5|1072.37|1055.27|26
1651949740000|2022-05-07 18:55:40|1073.62|1056.52|1073.54|1056.44|1073.62|1056.52|1073.53|1056.43|6
1651949750000|2022-05-07 18:55:50|1073.55|1056.45|1073.05|1055.95|1073.55|1056.45|1073.02|1055.92|20
1651949760000|2022-05-07 18:56:00|1073.07|1055.97|1072.84|1055.74|1073.1|1056|1072.83|1055.73|21
1651949770000|2022-05-07 18:56:10|1072.85|1055.75|1073.01|1055.91|1073.01|1055.91|1072.83|1055.73|13
1651949780000|2022-05-07 18:56:20|1073.03|1055.93|1073.67|1056.57|1073.67|1056.57|1073.03|1055.93|13
1651949790000|2022-05-07 18:56:30|1073.66|1056.56|1073.74|1056.64|1073.79|1056.69|1073.63|1056.53|11
1651949800000|2022-05-07 18:56:40|1073.77|1056.67|1073.74|1056.64|1073.77|1056.67|1073.74|1056.64|3
1651949810000|2022-05-07 18:56:50|1073.76|1056.66|1073.18|1056.08|1073.76|1056.66|1073.17|1056.07|13
1651949820000|2022-05-07 18:57:00|1073.19|1056.09|1073.02|1055.92|1073.19|1056.09|1073.02|1055.92|3
1651949830000|2022-05-07 18:57:10|1073.03|1055.93|1073.03|1055.93|1073.03|1055.93|1073.03|1055.93|1
1651949840000|2022-05-07 18:57:20|1073.04|1055.94|1073.04|1055.94|1073.04|1055.94|1073.04|1055.94|1
1651949850000|2022-05-07 18:57:30|1072.98|1055.88|1072.76|1055.66|1072.98|1055.88|1072.74|1055.64|12
1651949860000|2022-05-07 18:57:40|1072.74|1055.64|1072.91|1055.81|1072.91|1055.81|1072.74|1055.64|14
1651949870000|2022-05-07 18:57:50|1072.85|1055.75|1072.87|1055.77|1072.92|1055.82|1072.84|1055.74|9
1651949880000|2022-05-07 18:58:00|1072.85|1055.75|1072.85|1055.75|1072.86|1055.76|1072.82|1055.72|5
1651949890000|2022-05-07 18:58:10|1072.75|1055.65|1072.81|1055.71|1072.81|1055.71|1072.75|1055.65|3
1651949900000|2022-05-07 18:58:20|1072.77|1055.67|1072.73|1055.63|1072.77|1055.67|1072.73|1055.63|2
1651949910000|2022-05-07 18:58:30|1072.79|1055.69|1072.78|1055.68|1072.79|1055.69|1072.78|1055.68|4
1651949920000|2022-05-07 18:58:40|1072.79|1055.69|1072.81|1055.71|1072.82|1055.72|1072.78|1055.68|8
1651949930000|2022-05-07 18:58:50|1072.8|1055.7|1072.8|1055.7|1072.81|1055.71|1072.78|1055.68|7
1651949940000|2022-05-07 18:59:00|1072.78|1055.68|1072.87|1055.77|1072.88|1055.78|1072.78|1055.68|14
1651949950000|2022-05-07 18:59:10|1072.86|1055.76|1073.37|1056.27|1073.41|1056.31|1072.86|1055.76|15
1651949960000|2022-05-07 18:59:20|1073.36|1056.26|1073.39|1056.29|1073.39|1056.29|1073.36|1056.26|2
1651949970000|2022-05-07 18:59:30|1073.38|1056.28|1073.5|1056.4|1073.5|1056.4|1073.38|1056.28|4
1651949980000|2022-05-07 18:59:40|1073.49|1056.39|1073.71|1056.61|1073.71|1056.61|1073.47|1056.37|3
1651949990000|2022-05-07 18:59:50|1073.7|1056.6|1073.73|1056.63|1073.73|1056.63|1073.55|1056.45|17
1651950000000|2022-05-07 19:00:00|1073.88|1056.78|1073.72|1056.62|1073.88|1056.78|1073.7|1056.6|8
1651950010000|2022-05-07 19:00:10|1073.71|1056.61|1073.77|1056.67|1074|1056.9|1073.71|1056.61|15
1651950020000|2022-05-07 19:00:20|1073.74|1056.64|1073.74|1056.64|1073.75|1056.65|1073.71|1056.61|7
1651950040000|2022-05-07 19:00:40|1073.73|1056.63|1073.73|1056.63|1073.73|1056.63|1073.71|1056.61|3
1651950050000|2022-05-07 19:00:50|1073.72|1056.62|1074.15|1057.05|1074.17|1057.07|1073.67|1056.57|14
1651950060000|2022-05-07 19:01:00|1074.23|1057.13|1074.52|1057.42|1074.54|1057.44|1074.23|1057.13|5
1651950070000|2022-05-07 19:01:10|1074.53|1057.43|1075.8|1058.7|1076.05|1058.95|1074.53|1057.43|27
1651950080000|2022-05-07 19:01:20|1075.81|1058.71|1075.69|1058.59|1075.84|1058.74|1075.65|1058.55|19
1651950090000|2022-05-07 19:01:30|1075.7|1058.6|1075.65|1058.55|1075.81|1058.71|1075.37|1058.27|20
1651950100000|2022-05-07 19:01:40|1075.67|1058.57|1076.17|1059.07|1076.18|1059.08|1075.65|1058.55|22
1651950110000|2022-05-07 19:01:50|1076.18|1059.08|1076.2|1059.1|1076.27|1059.17|1076.18|1059.08|9
1651950120000|2022-05-07 19:02:00|1076.46|1059.36|1076.65|1059.55|1076.66|1059.56|1076.33|1059.23|21
1651950130000|2022-05-07 19:02:10|1076.61|1059.51|1076.63|1059.53|1076.63|1059.53|1076.52|1059.42|7
1651950140000|2022-05-07 19:02:20|1076.62|1059.52|1076.62|1059.52|1076.62|1059.52|1076.62|1059.52|1
1651950150000|2022-05-07 19:02:30|1076.59|1059.49|1076.52|1059.42|1076.59|1059.49|1076.4|1059.3|16
1651950160000|2022-05-07 19:02:40|1076.5|1059.4|1076.49|1059.39|1076.51|1059.41|1076.49|1059.39|5
1651950170000|2022-05-07 19:02:50|1076.54|1059.44|1076.02|1058.92|1076.57|1059.47|1075.95|1058.85|12
1651950180000|2022-05-07 19:03:00|1075.97|1058.87|1075.76|1058.66|1075.98|1058.88|1075.72|1058.62|15
1651950190000|2022-05-07 19:03:10|1075.73|1058.63|1075.72|1058.62|1075.77|1058.67|1075.72|1058.62|4
1651950200000|2022-05-07 19:03:20|1075.81|1058.71|1075.81|1058.71|1075.81|1058.71|1075.81|1058.71|1
1651950210000|2022-05-07 19:03:30|1075.82|1058.72|1075.93|1058.83|1075.93|1058.83|1075.82|1058.72|4
1651950220000|2022-05-07 19:03:40|1075.96|1058.86|1075.96|1058.86|1075.97|1058.87|1075.96|1058.86|3
1651950230000|2022-05-07 19:03:50|1075.95|1058.85|1075.7|1058.6|1075.97|1058.87|1075.7|1058.6|7
1651950240000|2022-05-07 19:04:00|1075.69|1058.59|1076.07|1058.97|1076.14|1059.04|1075.69|1058.59|7
1651950250000|2022-05-07 19:04:10|1076.09|1058.99|1076.51|1059.41|1076.51|1059.41|1076.05|1058.95|15
1651950260000|2022-05-07 19:04:20|1076.57|1059.47|1076.61|1059.51|1076.62|1059.52|1076.56|1059.46|8
1651950270000|2022-05-07 19:04:30|1076.62|1059.52|1076.59|1059.49|1076.74|1059.64|1076.44|1059.34|12
1651950280000|2022-05-07 19:04:40|1076.6|1059.5|1076.6|1059.5|1076.6|1059.5|1076.57|1059.47|5
1651950300000|2022-05-07 19:05:00|1076.64|1059.54|1076.93|1059.83|1076.94|1059.84|1076.64|1059.54|8
1651950310000|2022-05-07 19:05:10|1076.94|1059.84|1076.81|1059.71|1077.03|1059.93|1076.81|1059.71|9
1651950320000|2022-05-07 19:05:20|1076.8|1059.7|1076.75|1059.65|1076.82|1059.72|1076.75|1059.65|5
1651950330000|2022-05-07 19:05:30|1076.78|1059.68|1076.97|1059.87|1076.97|1059.87|1076.78|1059.68|9
1651950340000|2022-05-07 19:05:40|1076.98|1059.88|1077.05|1059.95|1077.06|1059.96|1076.97|1059.87|11
1651950350000|2022-05-07 19:05:50|1077.06|1059.96|1077.06|1059.96|1077.06|1059.96|1077.06|1059.96|1
1651950360000|2022-05-07 19:06:00|1076.99|1059.89|1076.94|1059.84|1076.99|1059.89|1076.91|1059.81|8
1651950370000|2022-05-07 19:06:10|1076.93|1059.83|1076.91|1059.81|1076.93|1059.83|1076.89|1059.79|3
1651950390000|2022-05-07 19:06:30|1076.92|1059.82|1077|1059.9|1077|1059.9|1076.92|1059.82|3
1651950410000|2022-05-07 19:06:50|1077.01|1059.91|1077.02|1059.92|1077.02|1059.92|1076.98|1059.88|3
1651950430000|2022-05-07 19:07:10|1076.95|1059.85|1076.26|1059.16|1076.95|1059.85|1076.26|1059.16|11
1651950440000|2022-05-07 19:07:20|1076.23|1059.13|1075.93|1058.83|1076.27|1059.17|1075.93|1058.83|14
1651950450000|2022-05-07 19:07:30|1075.89|1058.79|1075.71|1058.61|1075.89|1058.79|1075.69|1058.59|7
1651950460000|2022-05-07 19:07:40|1075.68|1058.58|1075.67|1058.57|1075.68|1058.58|1075.67|1058.57|2
1651950470000|2022-05-07 19:07:50|1075.46|1058.36|1075.11|1058.01|1075.46|1058.36|1075.11|1058.01|12
1651950480000|2022-05-07 19:08:00|1074.97|1057.87|1074.97|1057.87|1075.04|1057.94|1074.97|1057.87|4
1651950490000|2022-05-07 19:08:10|1075.04|1057.94|1074.09|1056.99|1075.04|1057.94|1074.07|1056.97|10
1651950500000|2022-05-07 19:08:20|1074.11|1057.01|1074.42|1057.32|1074.42|1057.32|1073.95|1056.85|8
1651950510000|2022-05-07 19:08:30|1074.48|1057.38|1074.59|1057.49|1074.62|1057.52|1074.46|1057.36|19
1651950520000|2022-05-07 19:08:40|1074.73|1057.63|1075|1057.9|1075|1057.9|1074.73|1057.63|2
1651950530000|2022-05-07 19:08:50|1075.01|1057.91|1074.98|1057.88|1075.01|1057.91|1074.98|1057.88|2
1651950540000|2022-05-07 19:09:00|1074.92|1057.82|1074.94|1057.84|1074.94|1057.84|1074.85|1057.75|8
1651950570000|2022-05-07 19:09:30|1074.95|1057.85|1074.97|1057.87|1074.97|1057.87|1074.95|1057.85|3
1651950580000|2022-05-07 19:09:40|1074.96|1057.86|1075.49|1058.39|1075.49|1058.39|1074.96|1057.86|11
1651950590000|2022-05-07 19:09:50|1075.5|1058.4|1075.55|1058.45|1076.12|1059.02|1075.5|1058.4|22
1651950600000|2022-05-07 19:10:00|1075.54|1058.44|1075.46|1058.36|1075.59|1058.49|1075.4|1058.3|8
1651950610000|2022-05-07 19:10:10|1075.47|1058.37|1075.52|1058.42|1075.53|1058.43|1075.47|1058.37|3
1651950620000|2022-05-07 19:10:20|1075.51|1058.41|1074.92|1057.82|1075.52|1058.42|1074.84|1057.74|17
1651950630000|2022-05-07 19:10:30|1074.8|1057.7|1074.73|1057.63|1074.83|1057.73|1074.73|1057.63|7
1651950640000|2022-05-07 19:10:40|1074.63|1057.53|1074.63|1057.53|1074.63|1057.53|1074.63|1057.53|1
1651950650000|2022-05-07 19:10:50|1074.62|1057.52|1074.64|1057.54|1074.64|1057.54|1074.62|1057.52|2
1651950660000|2022-05-07 19:11:00|1074.59|1057.49|1074.61|1057.51|1074.61|1057.51|1074.59|1057.49|2
1651950670000|2022-05-07 19:11:10|1074.6|1057.5|1074.6|1057.5|1074.6|1057.5|1074.6|1057.5|1
1651950690000|2022-05-07 19:11:30|1074.59|1057.49|1074.64|1057.54|1074.64|1057.54|1074.58|1057.48|3
1651950700000|2022-05-07 19:11:40|1074.71|1057.61|1074.66|1057.56|1074.71|1057.61|1074.66|1057.56|2
1651950710000|2022-05-07 19:11:50|1074.67|1057.57|1074.68|1057.58|1074.68|1057.58|1074.67|1057.57|2
1651950720000|2022-05-07 19:12:00|1074.66|1057.56|1074.66|1057.56|1074.66|1057.56|1074.66|1057.56|1
1651950730000|2022-05-07 19:12:10|1074.69|1057.59|1074.89|1057.79|1074.89|1057.79|1074.69|1057.59|8
1651950740000|2022-05-07 19:12:20|1075.06|1057.96|1075.06|1057.96|1075.06|1057.96|1075.06|1057.96|1
1651950770000|2022-05-07 19:12:50|1075.03|1057.93|1075.03|1057.93|1075.03|1057.93|1075.03|1057.93|1
1651950790000|2022-05-07 19:13:10|1075.01|1057.91|1075.01|1057.91|1075.01|1057.91|1075.01|1057.91|1
1651950810000|2022-05-07 19:13:30|1075.18|1058.08|1075.41|1058.31|1075.41|1058.31|1075.17|1058.07|3
1651950820000|2022-05-07 19:13:40|1075.49|1058.39|1075.49|1058.39|1075.49|1058.39|1075.49|1058.39|1
1651950830000|2022-05-07 19:13:50|1075.5|1058.4|1075.51|1058.41|1075.51|1058.41|1075.5|1058.4|2
1651950840000|2022-05-07 19:14:00|1075.54|1058.44|1075.56|1058.46|1075.56|1058.46|1075.49|1058.39|7
1651950850000|2022-05-07 19:14:10|1075.55|1058.45|1075.73|1058.63|1075.74|1058.64|1075.49|1058.39|8
1651950870000|2022-05-07 19:14:30|1075.72|1058.62|1075.6|1058.5|1075.72|1058.62|1075.59|1058.49|8
1651950880000|2022-05-07 19:14:40|1075.46|1058.36|1075.48|1058.38|1075.48|1058.38|1075.46|1058.36|3
1651950900000|2022-05-07 19:15:00|1075.51|1058.41|1075.63|1058.53|1075.63|1058.53|1075.51|1058.41|9
1651950910000|2022-05-07 19:15:10|1075.68|1058.58|1075.68|1058.58|1075.68|1058.58|1075.68|1058.58|1
1651950920000|2022-05-07 19:15:20|1075.71|1058.61|1075.82|1058.72|1075.82|1058.72|1075.7|1058.6|16
1651950940000|2022-05-07 19:15:40|1075.81|1058.71|1075.98|1058.88|1075.99|1058.89|1075.81|1058.71|4
1651950950000|2022-05-07 19:15:50|1075.99|1058.89|1076|1058.9|1076|1058.9|1075.99|1058.89|2
1651950960000|2022-05-07 19:16:00|1075.9|1058.8|1076.07|1058.97|1076.07|1058.97|1075.9|1058.8|4
1651950970000|2022-05-07 19:16:10|1076.08|1058.98|1076.12|1059.02|1076.12|1059.02|1076.08|1058.98|3
1651951020000|2022-05-07 19:17:00|1076.13|1059.03|1076.86|1059.76|1076.87|1059.77|1076.13|1059.03|12
1651951040000|2022-05-07 19:17:20|1076.88|1059.78|1077.27|1060.17|1077.56|1060.46|1076.86|1059.76|15
1651951050000|2022-05-07 19:17:30|1077.28|1060.18|1077.47|1060.37|1077.56|1060.46|1077.25|1060.15|24
1651951060000|2022-05-07 19:17:40|1077.49|1060.39|1077.47|1060.37|1077.54|1060.44|1077.26|1060.16|16
1651951070000|2022-05-07 19:17:50|1077.49|1060.39|1077.58|1060.48|1077.58|1060.48|1077.49|1060.39|9
1651951080000|2022-05-07 19:18:00|1077.56|1060.46|1077.95|1060.85|1077.95|1060.85|1077.56|1060.46|4
1651951090000|2022-05-07 19:18:10|1077.96|1060.86|1077.96|1060.86|1077.96|1060.86|1077.96|1060.86|1
1651951110000|2022-05-07 19:18:30|1077.87|1060.77|1076.84|1059.74|1077.87|1060.77|1076.8|1059.7|27
1651951120000|2022-05-07 19:18:40|1076.85|1059.75|1077.6|1060.5|1077.6|1060.5|1076.85|1059.75|14
1651951130000|2022-05-07 19:18:50|1077.59|1060.49|1077.09|1059.99|1077.77|1060.67|1077.04|1059.94|19
1651951140000|2022-05-07 19:19:00|1077.04|1059.94|1076.92|1059.82|1077.11|1060.01|1076.92|1059.82|16
1651951150000|2022-05-07 19:19:10|1076.91|1059.81|1076.81|1059.71|1076.91|1059.81|1076.81|1059.71|5
1651951170000|2022-05-07 19:19:30|1076.83|1059.73|1076.8|1059.7|1076.83|1059.73|1076.8|1059.7|4
1651951180000|2022-05-07 19:19:40|1076.81|1059.71|1076.81|1059.71|1076.81|1059.71|1076.81|1059.71|1
1651951190000|2022-05-07 19:19:50|1076.8|1059.7|1076.81|1059.71|1076.81|1059.71|1076.8|1059.7|2
1651951200000|2022-05-07 19:20:00|1076.8|1059.7|1076.81|1059.71|1076.82|1059.72|1076.8|1059.7|4
1651951220000|2022-05-07 19:20:20|1076.82|1059.72|1076.81|1059.71|1076.82|1059.72|1076.81|1059.71|2
1651951230000|2022-05-07 19:20:30|1076.82|1059.72|1076.83|1059.73|1076.83|1059.73|1076.82|1059.72|4
1651951240000|2022-05-07 19:20:40|1076.82|1059.72|1076.83|1059.73|1076.83|1059.73|1076.82|1059.72|2
1651951250000|2022-05-07 19:20:50|1076.82|1059.72|1076.82|1059.72|1076.82|1059.72|1076.82|1059.72|1
1651951260000|2022-05-07 19:21:00|1076.83|1059.73|1076.83|1059.73|1076.83|1059.73|1076.83|1059.73|1
1651951270000|2022-05-07 19:21:10|1076.82|1059.72|1076.07|1058.97|1076.82|1059.72|1076.07|1058.97|15
1651951280000|2022-05-07 19:21:20|1076.04|1058.94|1075.37|1058.27|1076.04|1058.94|1075.37|1058.27|11
1651951290000|2022-05-07 19:21:30|1075.36|1058.26|1075.34|1058.24|1075.36|1058.26|1075.34|1058.24|2
1651951300000|2022-05-07 19:21:40|1075.27|1058.17|1075.75|1058.65|1075.84|1058.74|1075.27|1058.17|14
1651951310000|2022-05-07 19:21:50|1075.74|1058.64|1075.76|1058.66|1075.79|1058.69|1075.73|1058.63|8
1651951320000|2022-05-07 19:22:00|1075.67|1058.57|1075.25|1058.15|1075.67|1058.57|1075.22|1058.12|10
1651951330000|2022-05-07 19:22:10|1074.71|1057.61|1074.21|1057.11|1074.71|1057.61|1074.18|1057.08|12
1651951340000|2022-05-07 19:22:20|1074.19|1057.09|1073.96|1056.86|1074.39|1057.29|1073.96|1056.86|15
1651951350000|2022-05-07 19:22:30|1073.95|1056.85|1074.08|1056.98|1074.08|1056.98|1073.93|1056.83|9
1651951360000|2022-05-07 19:22:40|1074.09|1056.99|1074.61|1057.51|1074.62|1057.52|1074.09|1056.99|17
1651951370000|2022-05-07 19:22:50|1074.62|1057.52|1074.57|1057.47|1074.62|1057.52|1074.5|1057.4|11
1651951380000|2022-05-07 19:23:00|1074.7|1057.6|1074.68|1057.58|1074.7|1057.6|1074.67|1057.57|3
1651951390000|2022-05-07 19:23:10|1074.69|1057.59|1074.06|1056.96|1074.71|1057.61|1074.06|1056.96|12
1651951400000|2022-05-07 19:23:20|1074.05|1056.95|1074.05|1056.95|1074.05|1056.95|1074|1056.9|10
1651951420000|2022-05-07 19:23:40|1073.91|1056.81|1073.87|1056.77|1073.91|1056.81|1073.86|1056.76|4
1651951430000|2022-05-07 19:23:50|1073.69|1056.59|1073.75|1056.65|1073.75|1056.65|1073.6|1056.5|12
1651951440000|2022-05-07 19:24:00|1073.76|1056.66|1073.89|1056.79|1073.89|1056.79|1073.76|1056.66|10
1651951450000|2022-05-07 19:24:10|1073.87|1056.77|1073.85|1056.75|1073.87|1056.77|1073.84|1056.74|4
1651951460000|2022-05-07 19:24:20|1073.83|1056.73|1073.84|1056.74|1073.88|1056.78|1073.83|1056.73|4
1651951470000|2022-05-07 19:24:30|1073.88|1056.78|1073.86|1056.76|1073.88|1056.78|1073.84|1056.74|9
1651951490000|2022-05-07 19:24:50|1073.89|1056.79|1073.86|1056.76|1073.89|1056.79|1073.85|1056.75|3
1651951500000|2022-05-07 19:25:00|1073.87|1056.77|1073.8|1056.7|1073.88|1056.78|1073.8|1056.7|5
1651951520000|2022-05-07 19:25:20|1073.79|1056.69|1073.7|1056.6|1073.79|1056.69|1073.7|1056.6|7
1651951540000|2022-05-07 19:25:40|1073.59|1056.49|1073.59|1056.49|1073.59|1056.49|1073.59|1056.49|1
1651951560000|2022-05-07 19:26:00|1073.58|1056.48|1073.58|1056.48|1073.58|1056.48|1073.58|1056.48|1
1651951570000|2022-05-07 19:26:10|1073.55|1056.45|1072.73|1055.63|1073.55|1056.45|1072.73|1055.63|11
1651951580000|2022-05-07 19:26:20|1072.72|1055.62|1072.88|1055.78|1072.88|1055.78|1072.72|1055.62|13
1651951590000|2022-05-07 19:26:30|1072.87|1055.77|1072.95|1055.85|1072.95|1055.85|1072.85|1055.75|10
1651951600000|2022-05-07 19:26:40|1072.94|1055.84|1073.34|1056.24|1073.37|1056.27|1072.94|1055.84|8
1651951610000|2022-05-07 19:26:50|1073.21|1056.11|1073.22|1056.12|1073.3|1056.2|1073.2|1056.1|11
1651951620000|2022-05-07 19:27:00|1073.36|1056.26|1073.72|1056.62|1073.72|1056.62|1073.36|1056.26|5
1651951630000|2022-05-07 19:27:10|1073.62|1056.52|1073.62|1056.52|1073.62|1056.52|1073.62|1056.52|1
1651951640000|2022-05-07 19:27:20|1073.64|1056.54|1073.7|1056.6|1073.7|1056.6|1073.64|1056.54|10
1651951650000|2022-05-07 19:27:30|1073.71|1056.61|1073.79|1056.69|1073.79|1056.69|1073.71|1056.61|4
1651951660000|2022-05-07 19:27:40|1073.74|1056.64|1074.32|1057.22|1074.35|1057.25|1073.74|1056.64|11
1651951670000|2022-05-07 19:27:50|1074.31|1057.21|1074.34|1057.24|1074.34|1057.24|1074.31|1057.21|4
1651951680000|2022-05-07 19:28:00|1074.32|1057.22|1074.63|1057.53|1074.66|1057.56|1074.32|1057.22|7
1651951690000|2022-05-07 19:28:10|1074.64|1057.54|1074.64|1057.54|1074.64|1057.54|1074.64|1057.54|1
1651951700000|2022-05-07 19:28:20|1074.65|1057.55|1074.83|1057.73|1074.92|1057.82|1074.65|1057.55|14
1651951710000|2022-05-07 19:28:30|1074.85|1057.75|1074.88|1057.78|1074.88|1057.78|1074.85|1057.75|2
1651951720000|2022-05-07 19:28:40|1074.89|1057.79|1074.89|1057.79|1074.89|1057.79|1074.89|1057.79|1
1651951730000|2022-05-07 19:28:50|1074.9|1057.8|1074.9|1057.8|1074.9|1057.8|1074.9|1057.8|1
1651951740000|2022-05-07 19:29:00|1074.88|1057.78|1074.6|1057.5|1074.88|1057.78|1074.57|1057.47|14
1651951750000|2022-05-07 19:29:10|1074.43|1057.33|1074.19|1057.09|1074.43|1057.33|1074.12|1057.02|9
1651951760000|2022-05-07 19:29:20|1074.39|1057.29|1074.47|1057.37|1074.48|1057.38|1074.39|1057.29|13
1651951770000|2022-05-07 19:29:30|1074.44|1057.34|1074.49|1057.39|1074.49|1057.39|1074.43|1057.33|4
1651951780000|2022-05-07 19:29:40|1074.5|1057.4|1074.66|1057.56|1074.67|1057.57|1074.5|1057.4|10
1651951790000|2022-05-07 19:29:50|1074.76|1057.66|1074.81|1057.71|1074.81|1057.71|1074.76|1057.66|4
1651951800000|2022-05-07 19:30:00|1074.79|1057.69|1074.88|1057.78|1074.89|1057.79|1074.78|1057.68|9
1651951810000|2022-05-07 19:30:10|1074.84|1057.74|1074.84|1057.74|1074.88|1057.78|1074.79|1057.69|14
1651951820000|2022-05-07 19:30:20|1074.86|1057.76|1074.91|1057.81|1074.91|1057.81|1074.86|1057.76|9
1651951830000|2022-05-07 19:30:30|1074.88|1057.78|1074.87|1057.77|1074.91|1057.81|1074.86|1057.76|7
1651951840000|2022-05-07 19:30:40|1074.88|1057.78|1074.88|1057.78|1074.88|1057.78|1074.88|1057.78|1
1651951850000|2022-05-07 19:30:50|1074.89|1057.79|1074.89|1057.79|1074.89|1057.79|1074.86|1057.76|5
1651951860000|2022-05-07 19:31:00|1074.86|1057.76|1074.89|1057.79|1074.89|1057.79|1074.86|1057.76|4
1651951870000|2022-05-07 19:31:10|1074.86|1057.76|1074.84|1057.74|1074.89|1057.79|1074.83|1057.73|7
1651951880000|2022-05-07 19:31:20|1074.83|1057.73|1074.76|1057.66|1074.83|1057.73|1074.74|1057.64|5
1651951890000|2022-05-07 19:31:30|1074.72|1057.62|1074.09|1056.99|1074.74|1057.64|1074.09|1056.99|9
1651951910000|2022-05-07 19:31:50|1074.14|1057.04|1074.41|1057.31|1074.48|1057.38|1074.14|1057.04|7
1651951920000|2022-05-07 19:32:00|1074.4|1057.3|1074.51|1057.41|1074.51|1057.41|1074.38|1057.28|9
1651951930000|2022-05-07 19:32:10|1074.46|1057.36|1074.08|1056.98|1074.48|1057.38|1074.04|1056.94|11
1651951940000|2022-05-07 19:32:20|1074.11|1057.01|1074.18|1057.08|1074.18|1057.08|1074.11|1057.01|5
1651951950000|2022-05-07 19:32:30|1074.17|1057.07|1074.14|1057.04|1074.17|1057.07|1074.14|1057.04|4
1651951960000|2022-05-07 19:32:40|1074.21|1057.11|1074.22|1057.12|1074.22|1057.12|1074.21|1057.11|2
1651951970000|2022-05-07 19:32:50|1074.21|1057.11|1074.21|1057.11|1074.21|1057.11|1074.21|1057.11|1
1651951980000|2022-05-07 19:33:00|1074.22|1057.12|1074.48|1057.38|1074.49|1057.39|1074.22|1057.12|11
1651951990000|2022-05-07 19:33:10|1074.52|1057.42|1074.67|1057.57|1074.7|1057.6|1074.52|1057.42|12
1651952000000|2022-05-07 19:33:20|1074.69|1057.59|1074.7|1057.6|1074.72|1057.62|1074.58|1057.48|10
1651952010000|2022-05-07 19:33:30|1074.82|1057.72|1074.77|1057.67|1074.88|1057.78|1074.77|1057.67|11
1651952020000|2022-05-07 19:33:40|1074.78|1057.68|1074.65|1057.55|1074.79|1057.69|1074.65|1057.55|4
1651952030000|2022-05-07 19:33:50|1074.66|1057.56|1074.76|1057.66|1074.76|1057.66|1074.65|1057.55|10
1651952040000|2022-05-07 19:34:00|1074.64|1057.54|1074.79|1057.69|1074.8|1057.7|1074.64|1057.54|13
1651952050000|2022-05-07 19:34:10|1074.77|1057.67|1074.79|1057.69|1074.84|1057.74|1074.76|1057.66|8
1651952060000|2022-05-07 19:34:20|1074.76|1057.66|1074.76|1057.66|1074.78|1057.68|1074.76|1057.66|5
1651952070000|2022-05-07 19:34:30|1074.75|1057.65|1074.75|1057.65|1074.75|1057.65|1074.74|1057.64|3
1651952080000|2022-05-07 19:34:40|1074.73|1057.63|1074.71|1057.61|1074.73|1057.63|1074.7|1057.6|6
1651952090000|2022-05-07 19:34:50|1074.72|1057.62|1074.72|1057.62|1074.72|1057.62|1074.71|1057.61|3
1651952100000|2022-05-07 19:35:00|1074.58|1057.48|1074.58|1057.48|1074.58|1057.48|1074.58|1057.48|1
1651952110000|2022-05-07 19:35:10|1074.59|1057.49|1074.58|1057.48|1074.59|1057.49|1074.54|1057.44|4
1651952130000|2022-05-07 19:35:30|1074.54|1057.44|1074.58|1057.48|1074.58|1057.48|1074.54|1057.44|5
1651952140000|2022-05-07 19:35:40|1074.59|1057.49|1074.59|1057.49|1074.59|1057.49|1074.59|1057.49|1
1651952150000|2022-05-07 19:35:50|1074.54|1057.44|1074.56|1057.46|1074.57|1057.47|1074.54|1057.44|5
1651952160000|2022-05-07 19:36:00|1074.57|1057.47|1074.54|1057.44|1074.57|1057.47|1074.54|1057.44|6
1651952170000|2022-05-07 19:36:10|1074.55|1057.45|1074.53|1057.43|1074.55|1057.45|1074.52|1057.42|4
1651952180000|2022-05-07 19:36:20|1074.49|1057.39|1074.17|1057.07|1074.49|1057.39|1074.17|1057.07|5
1651952190000|2022-05-07 19:36:30|1073.95|1056.85|1073.51|1056.41|1073.95|1056.85|1073.47|1056.37|13
1651952200000|2022-05-07 19:36:40|1073.5|1056.4|1073.91|1056.81|1073.92|1056.82|1073.5|1056.4|13
1651952210000|2022-05-07 19:36:50|1073.87|1056.77|1073.87|1056.77|1073.87|1056.77|1073.87|1056.77|1
1651952220000|2022-05-07 19:37:00|1073.72|1056.62|1073.9|1056.8|1073.92|1056.82|1073.72|1056.62|9
1651952230000|2022-05-07 19:37:10|1073.94|1056.84|1073.96|1056.86|1073.96|1056.86|1073.9|1056.8|7
1651952250000|2022-05-07 19:37:30|1073.97|1056.87|1073.91|1056.81|1073.97|1056.87|1073.91|1056.81|3
1651952260000|2022-05-07 19:37:40|1073.95|1056.85|1073.98|1056.88|1073.98|1056.88|1073.95|1056.85|4
1651952270000|2022-05-07 19:37:50|1073.93|1056.83|1073.96|1056.86|1073.96|1056.86|1073.93|1056.83|3
1651952280000|2022-05-07 19:38:00|1073.95|1056.85|1073.95|1056.85|1073.96|1056.86|1073.89|1056.79|6
1651952290000|2022-05-07 19:38:10|1073.96|1056.86|1073.99|1056.89|1073.99|1056.89|1073.91|1056.81|6
1651952300000|2022-05-07 19:38:20|1073.98|1056.88|1074.52|1057.42|1074.74|1057.64|1073.98|1056.88|21
1651952310000|2022-05-07 19:38:30|1074.5|1057.4|1074.53|1057.43|1074.53|1057.43|1074.5|1057.4|7
1651952320000|2022-05-07 19:38:40|1074.54|1057.44|1074.58|1057.48|1074.58|1057.48|1074.53|1057.43|7
1651952330000|2022-05-07 19:38:50|1074.6|1057.5|1074.65|1057.55|1074.73|1057.63|1074.6|1057.5|10
1651952340000|2022-05-07 19:39:00|1074.66|1057.56|1074.66|1057.56|1074.72|1057.62|1074.63|1057.53|12
1651952350000|2022-05-07 19:39:10|1074.64|1057.54|1074.59|1057.49|1074.64|1057.54|1074.59|1057.49|6
1651952360000|2022-05-07 19:39:20|1074.58|1057.48|1074.57|1057.47|1074.58|1057.48|1074.57|1057.47|2
1651952370000|2022-05-07 19:39:30|1074.56|1057.46|1074.57|1057.47|1074.57|1057.47|1074.55|1057.45|9
1651952380000|2022-05-07 19:39:40|1074.56|1057.46|1074.57|1057.47|1074.57|1057.47|1074.56|1057.46|2
1651952390000|2022-05-07 19:39:50|1074.56|1057.46|1074.59|1057.49|1074.59|1057.49|1074.56|1057.46|6
1651952400000|2022-05-07 19:40:00|1074.55|1057.45|1074.55|1057.45|1074.56|1057.46|1074.55|1057.45|3
1651952410000|2022-05-07 19:40:10|1074.68|1057.58|1074.69|1057.59|1074.69|1057.59|1074.68|1057.58|4
1651952420000|2022-05-07 19:40:20|1074.7|1057.6|1074.71|1057.61|1074.71|1057.61|1074.67|1057.57|5
1651952440000|2022-05-07 19:40:40|1074.72|1057.62|1074.7|1057.6|1074.72|1057.62|1074.68|1057.58|3
1651952460000|2022-05-07 19:41:00|1074.66|1057.56|1074.62|1057.52|1074.66|1057.56|1074.61|1057.51|3
1651952500000|2022-05-07 19:41:40|1074.6|1057.5|1073.79|1056.69|1074.6|1057.5|1073.79|1056.69|12
1651952510000|2022-05-07 19:41:50|1073.74|1056.64|1073.61|1056.51|1073.76|1056.66|1073.61|1056.51|9
1651952520000|2022-05-07 19:42:00|1073.55|1056.45|1074.34|1057.24|1074.34|1057.24|1073.55|1056.45|16
1651952530000|2022-05-07 19:42:10|1074.46|1057.36|1075.09|1057.99|1075.09|1057.99|1074.46|1057.36|15
1651952540000|2022-05-07 19:42:20|1075.2|1058.1|1075.67|1058.57|1075.67|1058.57|1075.2|1058.1|6
1651952550000|2022-05-07 19:42:30|1075.68|1058.58|1075.69|1058.59|1075.71|1058.61|1075.68|1058.58|5
1651952560000|2022-05-07 19:42:40|1075.7|1058.6|1075.97|1058.87|1075.97|1058.87|1075.7|1058.6|11
1651952570000|2022-05-07 19:42:50|1075.99|1058.89|1075.89|1058.79|1075.99|1058.89|1075.87|1058.77|15
1651952580000|2022-05-07 19:43:00|1075.9|1058.8|1075.94|1058.84|1075.94|1058.84|1075.9|1058.8|3
1651952590000|2022-05-07 19:43:10|1075.96|1058.86|1075.96|1058.86|1075.96|1058.86|1075.96|1058.86|1
1651952600000|2022-05-07 19:43:20|1075.97|1058.87|1075.98|1058.88|1075.98|1058.88|1075.97|1058.87|2
1651952620000|2022-05-07 19:43:40|1075.99|1058.89|1075.98|1058.88|1075.99|1058.89|1075.98|1058.88|2
1651952640000|2022-05-07 19:44:00|1076.07|1058.97|1076.07|1058.97|1076.07|1058.97|1076.07|1058.97|1
1651952650000|2022-05-07 19:44:10|1076.08|1058.98|1076.36|1059.26|1076.37|1059.27|1076.08|1058.98|6
1651952660000|2022-05-07 19:44:20|1076.32|1059.22|1076.32|1059.22|1076.32|1059.22|1076.32|1059.22|1
1651952680000|2022-05-07 19:44:40|1076.33|1059.23|1076.61|1059.51|1076.62|1059.52|1076.33|1059.23|3
1651952690000|2022-05-07 19:44:50|1076.62|1059.52|1076.61|1059.51|1076.62|1059.52|1076.59|1059.49|3
1651952700000|2022-05-07 19:45:00|1076.67|1059.57|1076.64|1059.54|1076.67|1059.57|1076.63|1059.53|5
1651952710000|2022-05-07 19:45:10|1076.56|1059.46|1076.56|1059.46|1076.58|1059.48|1076.49|1059.39|7
1651952720000|2022-05-07 19:45:20|1076.57|1059.47|1076.54|1059.44|1076.61|1059.51|1076.52|1059.42|8
1651952730000|2022-05-07 19:45:30|1076.49|1059.39|1076.53|1059.43|1076.53|1059.43|1076.48|1059.38|6
1651952750000|2022-05-07 19:45:50|1076.52|1059.42|1076.5|1059.4|1076.53|1059.43|1076.5|1059.4|3
1651952770000|2022-05-07 19:46:10|1076.46|1059.36|1075.97|1058.87|1076.46|1059.36|1075.96|1058.86|9
1651952780000|2022-05-07 19:46:20|1075.91|1058.81|1075.93|1058.83|1075.94|1058.84|1075.91|1058.81|5
1651952800000|2022-05-07 19:46:40|1075.94|1058.84|1075.98|1058.88|1075.98|1058.88|1075.94|1058.84|2
1651952810000|2022-05-07 19:46:50|1075.96|1058.86|1075.92|1058.82|1075.96|1058.86|1075.9|1058.8|6
1651952820000|2022-05-07 19:47:00|1075.83|1058.73|1075.9|1058.8|1075.9|1058.8|1075.74|1058.64|9
1651952830000|2022-05-07 19:47:10|1075.74|1058.64|1075.7|1058.6|1075.74|1058.64|1075.7|1058.6|3
1651952850000|2022-05-07 19:47:30|1075.71|1058.61|1075.69|1058.59|1075.71|1058.61|1075.69|1058.59|3
1651952860000|2022-05-07 19:47:40|1075.74|1058.64|1075.69|1058.59|1075.74|1058.64|1075.69|1058.59|3
1651952880000|2022-05-07 19:48:00|1075.66|1058.56|1075.44|1058.34|1075.67|1058.57|1075.44|1058.34|5
1651952890000|2022-05-07 19:48:10|1075.5|1058.4|1075.62|1058.52|1075.63|1058.53|1075.5|1058.4|7
1651952900000|2022-05-07 19:48:20|1075.63|1058.53|1075.6|1058.5|1075.63|1058.53|1075.57|1058.47|7
1651952910000|2022-05-07 19:48:30|1075.59|1058.49|1075.59|1058.49|1075.59|1058.49|1075.59|1058.49|1
1651952920000|2022-05-07 19:48:40|1075.6|1058.5|1075.54|1058.44|1075.6|1058.5|1075.54|1058.44|3
1651952930000|2022-05-07 19:48:50|1075.78|1058.68|1075.77|1058.67|1075.78|1058.68|1075.77|1058.67|2
1651952940000|2022-05-07 19:49:00|1075.78|1058.68|1075.78|1058.68|1075.78|1058.68|1075.78|1058.68|1
1651952970000|2022-05-07 19:49:30|1075.77|1058.67|1075.8|1058.7|1075.8|1058.7|1075.77|1058.67|2
1651952980000|2022-05-07 19:49:40|1075.79|1058.69|1075.79|1058.69|1075.79|1058.69|1075.78|1058.68|3
1651952990000|2022-05-07 19:49:50|1075.8|1058.7|1075.77|1058.67|1075.8|1058.7|1075.77|1058.67|3
1651953000000|2022-05-07 19:50:00|1075.71|1058.61|1075.67|1058.57|1075.73|1058.63|1075.64|1058.54|4
1651953010000|2022-05-07 19:50:10|1075.64|1058.54|1075.64|1058.54|1075.64|1058.54|1075.64|1058.54|1
1651953020000|2022-05-07 19:50:20|1075.69|1058.59|1075.7|1058.6|1075.74|1058.64|1075.69|1058.59|4
1651953030000|2022-05-07 19:50:30|1075.69|1058.59|1075.68|1058.58|1075.69|1058.59|1075.68|1058.58|2
1651953050000|2022-05-07 19:50:50|1075.67|1058.57|1075.67|1058.57|1075.67|1058.57|1075.67|1058.57|1
1651953060000|2022-05-07 19:51:00|1075.74|1058.64|1075.74|1058.64|1075.74|1058.64|1075.74|1058.64|1
1651953070000|2022-05-07 19:51:10|1075.88|1058.78|1075.71|1058.61|1075.88|1058.78|1075.71|1058.61|6
1651953090000|2022-05-07 19:51:30|1075.69|1058.59|1075.69|1058.59|1075.69|1058.59|1075.69|1058.59|1
1651953110000|2022-05-07 19:51:50|1075.7|1058.6|1075.75|1058.65|1075.82|1058.72|1075.7|1058.6|5
1651953120000|2022-05-07 19:52:00|1075.78|1058.68|1075.8|1058.7|1075.8|1058.7|1075.78|1058.68|3
1651953130000|2022-05-07 19:52:10|1075.78|1058.68|1075.8|1058.7|1075.81|1058.71|1075.78|1058.68|14
1651953140000|2022-05-07 19:52:20|1075.81|1058.71|1075.8|1058.7|1075.81|1058.71|1075.8|1058.7|2
1651953150000|2022-05-07 19:52:30|1075.91|1058.81|1076.48|1059.38|1076.49|1059.39|1075.91|1058.81|10
1651953160000|2022-05-07 19:52:40|1076.49|1059.39|1076.49|1059.39|1076.49|1059.39|1076.49|1059.39|1
1651953170000|2022-05-07 19:52:50|1076.62|1059.52|1076.63|1059.53|1076.63|1059.53|1076.62|1059.52|4
1651953180000|2022-05-07 19:53:00|1076.62|1059.52|1076.61|1059.51|1076.65|1059.55|1076.61|1059.51|9
1651953190000|2022-05-07 19:53:10|1076.62|1059.52|1076.72|1059.62|1076.76|1059.66|1076.62|1059.52|10
1651953200000|2022-05-07 19:53:20|1076.74|1059.64|1076.74|1059.64|1076.76|1059.66|1076.71|1059.61|10
1651953210000|2022-05-07 19:53:30|1076.75|1059.65|1076.75|1059.65|1076.75|1059.65|1076.75|1059.65|1
1651953220000|2022-05-07 19:53:40|1076.74|1059.64|1076.72|1059.62|1076.76|1059.66|1076.72|1059.62|4
1651953230000|2022-05-07 19:53:50|1076.67|1059.57|1076.72|1059.62|1076.72|1059.62|1076.67|1059.57|4
1651953250000|2022-05-07 19:54:10|1076.66|1059.56|1075.91|1058.81|1076.66|1059.56|1075.91|1058.81|13
1651953260000|2022-05-07 19:54:20|1075.69|1058.59|1075.65|1058.55|1075.7|1058.6|1075.65|1058.55|6
1651953270000|2022-05-07 19:54:30|1075.62|1058.52|1075.62|1058.52|1075.62|1058.52|1075.62|1058.52|1
1651953300000|2022-05-07 19:55:00|1075.57|1058.47|1075.59|1058.49|1075.59|1058.49|1075.57|1058.47|2
1651953310000|2022-05-07 19:55:10|1075.53|1058.43|1075.53|1058.43|1075.53|1058.43|1075.53|1058.43|1
1651953360000|2022-05-07 19:56:00|1075.49|1058.39|1075.27|1058.17|1075.49|1058.39|1074.67|1057.57|21
1651953370000|2022-05-07 19:56:10|1075.36|1058.26|1075.13|1058.03|1075.47|1058.37|1075.13|1058.03|13
1651953380000|2022-05-07 19:56:20|1075.12|1058.02|1074.74|1057.64|1075.12|1058.02|1074.74|1057.64|9
1651953390000|2022-05-07 19:56:30|1074.47|1057.37|1074.47|1057.37|1074.47|1057.37|1074.47|1057.37|1
1651953420000|2022-05-07 19:57:00|1074.46|1057.36|1074.15|1057.05|1074.46|1057.36|1074.12|1057.02|8
1651953430000|2022-05-07 19:57:10|1074.14|1057.04|1074.14|1057.04|1074.14|1057.04|1074.14|1057.04|1
1651953440000|2022-05-07 19:57:20|1073.94|1056.84|1073.95|1056.85|1073.95|1056.85|1073.85|1056.75|13
1651953460000|2022-05-07 19:57:40|1073.99|1056.89|1073.94|1056.84|1073.99|1056.89|1073.93|1056.83|3
1651953470000|2022-05-07 19:57:50|1073.95|1056.85|1074.64|1057.54|1074.64|1057.54|1073.95|1056.85|12
1651953480000|2022-05-07 19:58:00|1074.6|1057.5|1074.7|1057.6|1074.73|1057.63|1074.6|1057.5|10
1651953490000|2022-05-07 19:58:10|1074.64|1057.54|1073.87|1056.77|1074.64|1057.54|1073.87|1056.77|18
1651953500000|2022-05-07 19:58:20|1073.86|1056.76|1073.61|1056.51|1073.86|1056.76|1072.98|1055.88|30
1651953510000|2022-05-07 19:58:30|1073.7|1056.6|1073.81|1056.71|1073.82|1056.72|1073.7|1056.6|13
1651953520000|2022-05-07 19:58:40|1073.91|1056.81|1073.76|1056.66|1073.91|1056.81|1073.75|1056.65|6
1651953530000|2022-05-07 19:58:50|1073.8|1056.7|1073.46|1056.36|1073.8|1056.7|1073.46|1056.36|9
1651953540000|2022-05-07 19:59:00|1073.47|1056.37|1073.52|1056.42|1073.52|1056.42|1073.47|1056.37|5
1651953550000|2022-05-07 19:59:10|1073.56|1056.46|1073.58|1056.48|1073.65|1056.55|1073.56|1056.46|12
1651953560000|2022-05-07 19:59:20|1073.57|1056.47|1073.83|1056.73|1073.83|1056.73|1073.57|1056.47|14
1651953570000|2022-05-07 19:59:30|1073.9|1056.8|1073.9|1056.8|1073.91|1056.81|1073.9|1056.8|3
1651953580000|2022-05-07 19:59:40|1074.08|1056.98|1074.47|1057.37|1074.47|1057.37|1074.08|1056.98|8
1651953590000|2022-05-07 19:59:50|1074.45|1057.35|1074.45|1057.35|1074.47|1057.37|1074.44|1057.34|7
1651953600000|2022-05-07 20:00:00|1074.44|1057.34|1074.43|1057.33|1074.44|1057.34|1074.4|1057.3|9
1651953610000|2022-05-07 20:00:10|1074.44|1057.34|1074.49|1057.39|1074.51|1057.41|1074.44|1057.34|9
1651953620000|2022-05-07 20:00:20|1074.48|1057.38|1074.45|1057.35|1074.48|1057.38|1074.45|1057.35|4
1651953630000|2022-05-07 20:00:30|1074.43|1057.33|1074.44|1057.34|1074.44|1057.34|1074.43|1057.33|2
1651953640000|2022-05-07 20:00:40|1074.37|1057.27|1074.07|1056.97|1074.37|1057.27|1074.06|1056.96|4
1651953650000|2022-05-07 20:00:50|1074.08|1056.98|1073.77|1056.67|1074.08|1056.98|1073.77|1056.67|11
1651953660000|2022-05-07 20:01:00|1073.72|1056.62|1073.61|1056.51|1073.73|1056.63|1073.61|1056.51|7
1651953670000|2022-05-07 20:01:10|1073.65|1056.55|1073.68|1056.58|1073.69|1056.59|1073.61|1056.51|6
1651953680000|2022-05-07 20:01:20|1073.65|1056.55|1073.14|1056.04|1073.65|1056.55|1073.14|1056.04|9
1651953690000|2022-05-07 20:01:30|1073.13|1056.03|1072.92|1055.82|1073.13|1056.03|1072.88|1055.78|11
1651953700000|2022-05-07 20:01:40|1072.88|1055.78|1072.69|1055.59|1072.93|1055.83|1072.69|1055.59|7
1651953710000|2022-05-07 20:01:50|1072.54|1055.44|1072.52|1055.42|1072.54|1055.44|1072.52|1055.42|4
1651953720000|2022-05-07 20:02:00|1072.53|1055.43|1072.45|1055.35|1072.53|1055.43|1072.45|1055.35|4
1651953730000|2022-05-07 20:02:10|1072.49|1055.39|1072.55|1055.45|1072.55|1055.45|1072.49|1055.39|7
1651953740000|2022-05-07 20:02:20|1072.54|1055.44|1072.48|1055.38|1072.54|1055.44|1072.48|1055.38|6
1651953750000|2022-05-07 20:02:30|1072.44|1055.34|1072.09|1054.99|1072.44|1055.34|1072.09|1054.99|4
1651953760000|2022-05-07 20:02:40|1072.05|1054.95|1072.2|1055.1|1072.2|1055.1|1071.38|1054.28|22
1651953770000|2022-05-07 20:02:50|1072.18|1055.08|1072.22|1055.12|1072.25|1055.15|1072.18|1055.08|5
1651953780000|2022-05-07 20:03:00|1072.28|1055.18|1072.55|1055.45|1072.62|1055.52|1072.28|1055.18|9
1651953790000|2022-05-07 20:03:10|1072.49|1055.39|1072|1054.9|1072.52|1055.42|1072|1054.9|10
1651953800000|2022-05-07 20:03:20|1072.01|1054.91|1071.7|1054.6|1072.06|1054.96|1071.7|1054.6|8
1651953810000|2022-05-07 20:03:30|1071.69|1054.59|1070.89|1053.79|1071.69|1054.59|1070.34|1053.24|25
1651953820000|2022-05-07 20:03:40|1070.88|1053.78|1071.37|1054.27|1071.37|1054.27|1070.43|1053.33|20
1651953830000|2022-05-07 20:03:50|1071.38|1054.28|1071.47|1054.37|1071.57|1054.47|1071.32|1054.22|10
1651953840000|2022-05-07 20:04:00|1071.49|1054.39|1071.4|1054.3|1071.49|1054.39|1071.37|1054.27|7
1651953850000|2022-05-07 20:04:10|1071.37|1054.27|1071.37|1054.27|1071.39|1054.29|1071.35|1054.25|4
1651953860000|2022-05-07 20:04:20|1071.38|1054.28|1071.38|1054.28|1071.39|1054.29|1071.33|1054.23|6
1651953870000|2022-05-07 20:04:30|1071.34|1054.24|1070.9|1053.8|1071.34|1054.24|1070.9|1053.8|13
1651953880000|2022-05-07 20:04:40|1070.91|1053.81|1070.9|1053.8|1070.91|1053.81|1070.89|1053.79|5
1651953890000|2022-05-07 20:04:50|1070.89|1053.79|1071.03|1053.93|1071.03|1053.93|1070.89|1053.79|7
1651953900000|2022-05-07 20:05:00|1071.02|1053.92|1071.47|1054.37|1071.5|1054.4|1071.02|1053.92|17
1651953910000|2022-05-07 20:05:10|1071.43|1054.33|1071.57|1054.47|1071.57|1054.47|1071.37|1054.27|10
1651953920000|2022-05-07 20:05:20|1071.56|1054.46|1071.56|1054.46|1071.56|1054.46|1071.56|1054.46|1
1651953930000|2022-05-07 20:05:30|1071.59|1054.49|1071.51|1054.41|1071.59|1054.49|1071.5|1054.4|5
1651953940000|2022-05-07 20:05:40|1071.5|1054.4|1071.56|1054.46|1071.56|1054.46|1071.5|1054.4|2
1651953950000|2022-05-07 20:05:50|1071.59|1054.49|1072.55|1055.45|1072.55|1055.45|1071.59|1054.49|20
1651953960000|2022-05-07 20:06:00|1072.79|1055.69|1072.79|1055.69|1072.79|1055.69|1072.79|1055.69|1
1651953970000|2022-05-07 20:06:10|1072.77|1055.67|1071.95|1054.85|1072.79|1055.69|1071.95|1054.85|15
1651953980000|2022-05-07 20:06:20|1071.92|1054.82|1071.62|1054.52|1071.92|1054.82|1071.62|1054.52|12
1651953990000|2022-05-07 20:06:30|1071.64|1054.54|1071.87|1054.77|1071.91|1054.81|1071.64|1054.54|11
1651954000000|2022-05-07 20:06:40|1071.89|1054.79|1071.86|1054.76|1071.89|1054.79|1071.86|1054.76|3
1651954010000|2022-05-07 20:06:50|1071.88|1054.78|1072.72|1055.62|1072.72|1055.62|1071.88|1054.78|17
1651954020000|2022-05-07 20:07:00|1072.89|1055.79|1072.88|1055.78|1072.89|1055.79|1072.86|1055.76|7
1651954030000|2022-05-07 20:07:10|1072.85|1055.75|1072.89|1055.79|1072.89|1055.79|1072.85|1055.75|5
1651954040000|2022-05-07 20:07:20|1072.9|1055.8|1073.56|1056.46|1073.6|1056.5|1072.9|1055.8|18
1651954050000|2022-05-07 20:07:30|1073.54|1056.44|1072.94|1055.84|1073.56|1056.46|1072.94|1055.84|19
1651954080000|2022-05-07 20:08:00|1072.95|1055.85|1072.99|1055.89|1072.99|1055.89|1072.95|1055.85|5
1651954090000|2022-05-07 20:08:10|1073|1055.9|1073.33|1056.23|1073.33|1056.23|1073|1055.9|3
1651954100000|2022-05-07 20:08:20|1073.49|1056.39|1073.67|1056.57|1073.68|1056.58|1073.48|1056.38|10
1651954110000|2022-05-07 20:08:30|1073.63|1056.53|1073.56|1056.46|1073.66|1056.56|1073.56|1056.46|10
1651954120000|2022-05-07 20:08:40|1073.78|1056.68|1073.74|1056.64|1073.8|1056.7|1073.27|1056.17|18
1651954130000|2022-05-07 20:08:50|1073.76|1056.66|1073.83|1056.73|1073.85|1056.75|1073.76|1056.66|11
1651954140000|2022-05-07 20:09:00|1073.84|1056.74|1073.82|1056.72|1073.85|1056.75|1073.82|1056.72|9
1651954150000|2022-05-07 20:09:10|1073.79|1056.69|1073.68|1056.58|1073.82|1056.72|1073.68|1056.58|18
1651954160000|2022-05-07 20:09:20|1073.71|1056.61|1073.77|1056.67|1073.78|1056.68|1073.68|1056.58|18
1651954170000|2022-05-07 20:09:30|1073.76|1056.66|1073.73|1056.63|1073.76|1056.66|1073.73|1056.63|10
1651954180000|2022-05-07 20:09:40|1073.75|1056.65|1073.81|1056.71|1073.81|1056.71|1073.73|1056.63|13
1651954190000|2022-05-07 20:09:50|1073.82|1056.72|1073.66|1056.56|1073.82|1056.72|1073.66|1056.56|8
1651954200000|2022-05-07 20:10:00|1073.62|1056.52|1073.49|1056.39|1073.62|1056.52|1073.45|1056.35|7
1651954210000|2022-05-07 20:10:10|1073.46|1056.36|1073.63|1056.53|1073.63|1056.53|1073.46|1056.36|10
1651954220000|2022-05-07 20:10:20|1073.66|1056.56|1073.52|1056.42|1073.84|1056.74|1073.52|1056.42|13
1651954230000|2022-05-07 20:10:30|1073.51|1056.41|1073.51|1056.41|1073.51|1056.41|1073.51|1056.41|1
1651954240000|2022-05-07 20:10:40|1073.5|1056.4|1073.06|1055.96|1073.5|1056.4|1073.06|1055.96|2
1651954250000|2022-05-07 20:10:50|1073.05|1055.95|1072.9|1055.8|1073.05|1055.95|1072.76|1055.66|10
1651954260000|2022-05-07 20:11:00|1072.91|1055.81|1072.82|1055.72|1072.91|1055.81|1072.82|1055.72|2
1651954270000|2022-05-07 20:11:10|1072.8|1055.7|1072.41|1055.31|1072.8|1055.7|1072.41|1055.31|14
1651954280000|2022-05-07 20:11:20|1072.36|1055.26|1072.36|1055.26|1072.44|1055.34|1072.35|1055.25|10
1651954290000|2022-05-07 20:11:30|1072.33|1055.23|1072.04|1054.94|1072.33|1055.23|1072.03|1054.93|5
1651954300000|2022-05-07 20:11:40|1072.03|1054.93|1072.34|1055.24|1072.34|1055.24|1072.03|1054.93|5
1651954310000|2022-05-07 20:11:50|1072.37|1055.27|1071.75|1054.65|1072.41|1055.31|1071.75|1054.65|12
1651954320000|2022-05-07 20:12:00|1071.78|1054.68|1071.77|1054.67|1071.81|1054.71|1071.72|1054.62|18
1651954330000|2022-05-07 20:12:10|1071.78|1054.68|1072.34|1055.24|1072.37|1055.27|1071.78|1054.68|11
1651954340000|2022-05-07 20:12:20|1072.48|1055.38|1071.99|1054.89|1072.48|1055.38|1071.99|1054.89|6
1651954350000|2022-05-07 20:12:30|1071.97|1054.87|1071.88|1054.78|1071.97|1054.87|1071.88|1054.78|4
1651954360000|2022-05-07 20:12:40|1071.87|1054.77|1071.29|1054.19|1071.87|1054.77|1071.18|1054.08|16
1651954370000|2022-05-07 20:12:50|1071.3|1054.2|1071.84|1054.74|1071.84|1054.74|1071.25|1054.15|13
1651954380000|2022-05-07 20:13:00|1071.81|1054.71|1071.72|1054.62|1071.81|1054.71|1071.72|1054.62|4
1651954390000|2022-05-07 20:13:10|1071.73|1054.63|1071.76|1054.66|1071.8|1054.7|1071.73|1054.63|7
1651954400000|2022-05-07 20:13:20|1071.77|1054.67|1071.52|1054.42|1071.78|1054.68|1071.52|1054.42|6
1651954410000|2022-05-07 20:13:30|1071.48|1054.38|1071.49|1054.39|1071.5|1054.4|1071.48|1054.38|4
1651954420000|2022-05-07 20:13:40|1071.5|1054.4|1071.44|1054.34|1071.5|1054.4|1071.41|1054.31|5
1651954430000|2022-05-07 20:13:50|1071.43|1054.33|1071.43|1054.33|1071.43|1054.33|1071.43|1054.33|1
1651954440000|2022-05-07 20:14:00|1071.38|1054.28|1071.43|1054.33|1071.43|1054.33|1071.37|1054.27|4
1651954450000|2022-05-07 20:14:10|1071.39|1054.29|1070.57|1053.47|1071.39|1054.29|1070.57|1053.47|17
1651954460000|2022-05-07 20:14:20|1070.56|1053.46|1070.56|1053.46|1070.56|1053.46|1070.56|1053.46|1
1651954470000|2022-05-07 20:14:30|1070.57|1053.47|1070.48|1053.38|1070.58|1053.48|1070.41|1053.31|5
1651954480000|2022-05-07 20:14:40|1070.52|1053.42|1070.57|1053.47|1070.57|1053.47|1070.52|1053.42|4
1651954490000|2022-05-07 20:14:50|1070.62|1053.52|1070.7|1053.6|1070.7|1053.6|1070.62|1053.52|11
1651954500000|2022-05-07 20:15:00|1070.72|1053.62|1070.89|1053.79|1070.89|1053.79|1070.72|1053.62|4
1651954510000|2022-05-07 20:15:10|1070.83|1053.73|1070.83|1053.73|1070.83|1053.73|1070.83|1053.73|1
1651954520000|2022-05-07 20:15:20|1070.85|1053.75|1070.87|1053.77|1070.87|1053.77|1070.85|1053.75|2
1651954560000|2022-05-07 20:16:00|1070.9|1053.8|1070.66|1053.56|1070.9|1053.8|1070.66|1053.56|15
1651954570000|2022-05-07 20:16:10|1070.68|1053.58|1070.8|1053.7|1070.81|1053.71|1070.66|1053.56|7
1651954580000|2022-05-07 20:16:20|1070.81|1053.71|1070.91|1053.81|1070.93|1053.83|1070.81|1053.71|10
1651954600000|2022-05-07 20:16:40|1070.92|1053.82|1070.92|1053.82|1070.92|1053.82|1070.92|1053.82|1
1651954620000|2022-05-07 20:17:00|1070.91|1053.81|1070.77|1053.67|1070.91|1053.81|1070.76|1053.66|6
1651954630000|2022-05-07 20:17:10|1070.78|1053.68|1070.77|1053.67|1070.79|1053.69|1070.77|1053.67|6
1651954650000|2022-05-07 20:17:30|1070.74|1053.64|1070.72|1053.62|1070.76|1053.66|1070.72|1053.62|3
1651954660000|2022-05-07 20:17:40|1070.69|1053.59|1070.43|1053.33|1070.69|1053.59|1070.43|1053.33|3
1651954670000|2022-05-07 20:17:50|1070.44|1053.34|1070.44|1053.34|1070.44|1053.34|1070.44|1053.34|1
1651954680000|2022-05-07 20:18:00|1070.43|1053.33|1069.99|1052.89|1070.45|1053.35|1069.96|1052.86|21
1651954690000|2022-05-07 20:18:10|1069.97|1052.87|1070.37|1053.27|1070.39|1053.29|1069.86|1052.76|21
1651954700000|2022-05-07 20:18:20|1070.38|1053.28|1070.43|1053.33|1070.49|1053.39|1070.35|1053.25|15
1651954710000|2022-05-07 20:18:30|1070.44|1053.34|1070.74|1053.64|1070.75|1053.65|1070.33|1053.23|14
1651954720000|2022-05-07 20:18:40|1070.71|1053.61|1070.77|1053.67|1070.84|1053.74|1070.71|1053.61|16
1651954730000|2022-05-07 20:18:50|1070.78|1053.68|1070.86|1053.76|1070.86|1053.76|1070.76|1053.66|11
1651954740000|2022-05-07 20:19:00|1070.83|1053.73|1070.64|1053.54|1070.83|1053.73|1070.64|1053.54|6
1651954750000|2022-05-07 20:19:10|1070.58|1053.48|1070.36|1053.26|1070.58|1053.48|1070.07|1052.97|18
1651954760000|2022-05-07 20:19:20|1070.35|1053.25|1070.36|1053.26|1070.36|1053.26|1070.35|1053.25|4
1651954770000|2022-05-07 20:19:30|1070.37|1053.27|1070.37|1053.27|1070.37|1053.27|1070.33|1053.23|13
1651954780000|2022-05-07 20:19:40|1070.38|1053.28|1070.32|1053.22|1070.38|1053.28|1070.3|1053.2|9
1651954790000|2022-05-07 20:19:50|1070.3|1053.2|1070.3|1053.2|1070.32|1053.22|1070.3|1053.2|6
1651954800000|2022-05-07 20:20:00|1070.31|1053.21|1070.53|1053.43|1070.53|1053.43|1070.26|1053.16|15
1651954810000|2022-05-07 20:20:10|1070.51|1053.41|1070.38|1053.28|1070.52|1053.42|1070.34|1053.24|6
1651954820000|2022-05-07 20:20:20|1070.37|1053.27|1070.6|1053.5|1070.6|1053.5|1070.37|1053.27|4
1651954830000|2022-05-07 20:20:30|1070.61|1053.51|1070.56|1053.46|1070.61|1053.51|1070.56|1053.46|2
1651954840000|2022-05-07 20:20:40|1070.54|1053.44|1070.56|1053.46|1070.58|1053.48|1070.53|1053.43|4
1651954860000|2022-05-07 20:21:00|1070.48|1053.38|1070.03|1052.93|1070.48|1053.38|1070|1052.9|11
1651954880000|2022-05-07 20:21:20|1070.06|1052.96|1069.86|1052.76|1070.08|1052.98|1069.85|1052.75|7
1651954900000|2022-05-07 20:21:40|1069.85|1052.75|1069.83|1052.73|1069.85|1052.75|1069.83|1052.73|2
1651954910000|2022-05-07 20:21:50|1069.86|1052.76|1069.97|1052.87|1069.97|1052.87|1069.86|1052.76|5
1651954930000|2022-05-07 20:22:10|1069.98|1052.88|1069.97|1052.87|1070|1052.9|1069.97|1052.87|4
1651954940000|2022-05-07 20:22:20|1070.01|1052.91|1069.98|1052.88|1070.01|1052.91|1069.96|1052.86|3
1651954950000|2022-05-07 20:22:30|1070.01|1052.91|1070.02|1052.92|1070.02|1052.92|1070.01|1052.91|2
1651954960000|2022-05-07 20:22:40|1070.03|1052.93|1069.91|1052.81|1070.03|1052.93|1069.91|1052.81|3
1651955000000|2022-05-07 20:23:20|1069.94|1052.84|1069.96|1052.86|1069.97|1052.87|1069.94|1052.84|3
1651955010000|2022-05-07 20:23:30|1069.97|1052.87|1069.96|1052.86|1069.97|1052.87|1069.96|1052.86|2
1651955020000|2022-05-07 20:23:40|1069.89|1052.79|1069.98|1052.88|1069.98|1052.88|1069.89|1052.79|2
1651955030000|2022-05-07 20:23:50|1069.93|1052.83|1069.99|1052.89|1069.99|1052.89|1069.93|1052.83|5
1651955040000|2022-05-07 20:24:00|1069.98|1052.88|1069.9|1052.8|1069.99|1052.89|1069.9|1052.8|4
1651955050000|2022-05-07 20:24:10|1069.91|1052.81|1069.9|1052.8|1069.91|1052.81|1069.9|1052.8|2
1651955060000|2022-05-07 20:24:20|1069.91|1052.81|1070.22|1053.12|1070.22|1053.12|1069.91|1052.81|16
1651955070000|2022-05-07 20:24:30|1070.23|1053.13|1070.41|1053.31|1070.41|1053.31|1070.21|1053.11|4
1651955080000|2022-05-07 20:24:40|1070.73|1053.63|1070.73|1053.63|1070.73|1053.63|1070.73|1053.63|1
1651955100000|2022-05-07 20:25:00|1070.75|1053.65|1070.79|1053.69|1070.9|1053.8|1070.75|1053.65|11
1651955110000|2022-05-07 20:25:10|1070.81|1053.71|1070.54|1053.44|1070.82|1053.72|1070.53|1053.43|8
1651955120000|2022-05-07 20:25:20|1070.52|1053.42|1070.59|1053.49|1070.59|1053.49|1070.52|1053.42|9
1651955130000|2022-05-07 20:25:30|1070.62|1053.52|1070.6|1053.5|1070.62|1053.52|1070.59|1053.49|4
1651955140000|2022-05-07 20:25:40|1070.55|1053.45|1070.56|1053.46|1070.57|1053.47|1070.55|1053.45|9
1651955150000|2022-05-07 20:25:50|1070.55|1053.45|1070.66|1053.56|1070.69|1053.59|1070.55|1053.45|12
1651955160000|2022-05-07 20:26:00|1070.67|1053.57|1070.81|1053.71|1070.81|1053.71|1070.67|1053.57|7
1651955170000|2022-05-07 20:26:10|1070.82|1053.72|1070.82|1053.72|1070.82|1053.72|1070.82|1053.72|1
1651955180000|2022-05-07 20:26:20|1070.83|1053.73|1070.83|1053.73|1070.83|1053.73|1070.83|1053.73|1
1651955190000|2022-05-07 20:26:30|1070.82|1053.72|1070.46|1053.36|1070.82|1053.72|1070.4|1053.3|16
1651955200000|2022-05-07 20:26:40|1070.48|1053.38|1070.48|1053.38|1070.48|1053.38|1070.48|1053.38|1
1651955220000|2022-05-07 20:27:00|1070.46|1053.36|1070.45|1053.35|1070.46|1053.36|1070.42|1053.32|7
1651955240000|2022-05-07 20:27:20|1070.48|1053.38|1070.42|1053.32|1070.48|1053.38|1070.42|1053.32|2
1651955250000|2022-05-07 20:27:30|1070.43|1053.33|1070.43|1053.33|1070.43|1053.33|1070.43|1053.33|1
1651955260000|2022-05-07 20:27:40|1070.44|1053.34|1070.44|1053.34|1070.44|1053.34|1070.44|1053.34|1
1651955270000|2022-05-07 20:27:50|1070.41|1053.31|1069.95|1052.85|1070.41|1053.31|1069.95|1052.85|14
1651955280000|2022-05-07 20:28:00|1069.96|1052.86|1069.84|1052.74|1069.96|1052.86|1069.84|1052.74|6
1651955290000|2022-05-07 20:28:10|1069.83|1052.73|1069.75|1052.65|1069.83|1052.73|1069.73|1052.63|13
1651955300000|2022-05-07 20:28:20|1069.76|1052.66|1069.76|1052.66|1069.76|1052.66|1069.76|1052.66|1
1651955310000|2022-05-07 20:28:30|1069.77|1052.67|1069.76|1052.66|1069.98|1052.88|1069.76|1052.66|4
1651955320000|2022-05-07 20:28:40|1069.75|1052.65|1069.6|1052.5|1069.77|1052.67|1069.6|1052.5|9
1651955340000|2022-05-07 20:29:00|1069.52|1052.42|1069.52|1052.42|1069.52|1052.42|1069.52|1052.42|1
1651955350000|2022-05-07 20:29:10|1069.48|1052.38|1069.48|1052.38|1069.48|1052.38|1069.48|1052.38|1
1651955360000|2022-05-07 20:29:20|1069.44|1052.34|1069.45|1052.35|1069.45|1052.35|1069.39|1052.29|5
1651955370000|2022-05-07 20:29:30|1069.44|1052.34|1069.42|1052.32|1069.45|1052.35|1069.32|1052.22|9
1651955390000|2022-05-07 20:29:50|1069.47|1052.37|1069.62|1052.52|1069.62|1052.52|1069.47|1052.37|5
1651955400000|2022-05-07 20:30:00|1069.69|1052.59|1069.8|1052.7|1069.81|1052.71|1069.69|1052.59|12
1651955410000|2022-05-07 20:30:10|1069.79|1052.69|1069.83|1052.73|1069.83|1052.73|1069.77|1052.67|6
1651955420000|2022-05-07 20:30:20|1069.92|1052.82|1069.92|1052.82|1069.92|1052.82|1069.92|1052.82|1
1651955430000|2022-05-07 20:30:30|1069.83|1052.73|1069.84|1052.74|1069.84|1052.74|1069.82|1052.72|3
1651955440000|2022-05-07 20:30:40|1069.82|1052.72|1069.77|1052.67|1069.82|1052.72|1069.77|1052.67|2
1651955450000|2022-05-07 20:30:50|1069.76|1052.66|1069.24|1052.14|1069.82|1052.72|1069.24|1052.14|5
1651955460000|2022-05-07 20:31:00|1069.22|1052.12|1068.67|1051.57|1069.22|1052.12|1068.67|1051.57|24
1651955470000|2022-05-07 20:31:10|1068.68|1051.58|1068.67|1051.57|1068.69|1051.59|1068.67|1051.57|4
1651955490000|2022-05-07 20:31:30|1068.7|1051.6|1067.93|1050.83|1068.7|1051.6|1067.92|1050.82|11
1651955500000|2022-05-07 20:31:40|1067.91|1050.81|1067.73|1050.63|1067.92|1050.82|1067.73|1050.63|9
1651955510000|2022-05-07 20:31:50|1067.59|1050.49|1066.78|1049.68|1067.59|1050.49|1066.65|1049.55|27
1651955520000|2022-05-07 20:32:00|1066.82|1049.72|1066.78|1049.68|1066.84|1049.74|1066.77|1049.67|9
1651955530000|2022-05-07 20:32:10|1066.7|1049.6|1066.37|1049.27|1066.7|1049.6|1066.37|1049.27|12
1651955540000|2022-05-07 20:32:20|1066.38|1049.28|1066.48|1049.38|1066.5|1049.4|1066.38|1049.28|11
1651955550000|2022-05-07 20:32:30|1066.47|1049.37|1066.45|1049.35|1066.47|1049.37|1066.45|1049.35|3
1651955560000|2022-05-07 20:32:40|1066.44|1049.34|1066.34|1049.24|1066.44|1049.34|1066.33|1049.23|10
1651955570000|2022-05-07 20:32:50|1066.39|1049.29|1066.41|1049.31|1066.41|1049.31|1066.39|1049.29|3
1651955580000|2022-05-07 20:33:00|1066.38|1049.28|1066.57|1049.47|1066.57|1049.47|1066.38|1049.28|9
1651955590000|2022-05-07 20:33:10|1066.59|1049.49|1066.59|1049.49|1066.59|1049.49|1066.59|1049.49|1
1651955600000|2022-05-07 20:33:20|1066.6|1049.5|1066.65|1049.55|1066.65|1049.55|1066.6|1049.5|3
1651955610000|2022-05-07 20:33:30|1066.66|1049.56|1066.66|1049.56|1066.66|1049.56|1066.66|1049.56|1
1651955620000|2022-05-07 20:33:40|1066.65|1049.55|1066.51|1049.41|1066.67|1049.57|1066.51|1049.41|8
1651955630000|2022-05-07 20:33:50|1066.49|1049.39|1066.47|1049.37|1066.49|1049.39|1066.05|1048.95|19
1651955640000|2022-05-07 20:34:00|1066.44|1049.34|1067.17|1050.07|1067.2|1050.1|1066.44|1049.34|21
1651955650000|2022-05-07 20:34:10|1067.13|1050.03|1066.37|1049.27|1067.13|1050.03|1066.04|1048.94|26
1651955660000|2022-05-07 20:34:20|1066.23|1049.13|1065.9|1048.8|1066.23|1049.13|1065.88|1048.78|11
1651955670000|2022-05-07 20:34:30|1065.91|1048.81|1065.15|1048.05|1065.92|1048.82|1065.14|1048.04|10
1651955680000|2022-05-07 20:34:40|1065.18|1048.08|1065.35|1048.25|1065.39|1048.29|1065.06|1047.96|21
1651955690000|2022-05-07 20:34:50|1065.36|1048.26|1065.85|1048.75|1065.85|1048.75|1065.36|1048.26|5
1651955700000|2022-05-07 20:35:00|1065.83|1048.73|1067.11|1050.01|1067.11|1050.01|1065.83|1048.73|17
1651955710000|2022-05-07 20:35:10|1067.22|1050.12|1067.71|1050.61|1067.76|1050.66|1067.08|1049.98|24
1651955720000|2022-05-07 20:35:20|1067.54|1050.44|1067.55|1050.45|1067.59|1050.49|1067.42|1050.32|20
1651955730000|2022-05-07 20:35:30|1067.52|1050.42|1069.27|1052.17|1069.36|1052.26|1067.52|1050.42|29
1651955740000|2022-05-07 20:35:40|1069.41|1052.31|1068.96|1051.86|1069.71|1052.61|1068.95|1051.85|16
1651955750000|2022-05-07 20:35:50|1068.95|1051.85|1068.51|1051.41|1068.95|1051.85|1068.49|1051.39|10
1651955760000|2022-05-07 20:36:00|1068.58|1051.48|1068.59|1051.49|1068.59|1051.49|1068.55|1051.45|4
1651955770000|2022-05-07 20:36:10|1068.61|1051.51|1068.64|1051.54|1068.66|1051.56|1068.61|1051.51|5
1651955780000|2022-05-07 20:36:20|1068.39|1051.29|1068.34|1051.24|1068.45|1051.35|1068.33|1051.23|15
1651955790000|2022-05-07 20:36:30|1068.35|1051.25|1068.87|1051.77|1068.87|1051.77|1068.35|1051.25|15
1651955800000|2022-05-07 20:36:40|1068.88|1051.78|1068.88|1051.78|1068.89|1051.79|1068.87|1051.77|4
1651955810000|2022-05-07 20:36:50|1068.85|1051.75|1068.86|1051.76|1068.86|1051.76|1068.85|1051.75|2
1651955820000|2022-05-07 20:37:00|1068.83|1051.73|1068.74|1051.64|1068.83|1051.73|1068.73|1051.63|6
1651955830000|2022-05-07 20:37:10|1068.76|1051.66|1068.02|1050.92|1068.76|1051.66|1068|1050.9|17
1651955840000|2022-05-07 20:37:20|1067.96|1050.86|1067.83|1050.73|1068.05|1050.95|1067.82|1050.72|11
1651955850000|2022-05-07 20:37:30|1067.84|1050.74|1067.83|1050.73|1067.85|1050.75|1067.8|1050.7|8
1651955860000|2022-05-07 20:37:40|1067.85|1050.75|1067.89|1050.79|1067.89|1050.79|1067.81|1050.71|8
1651955870000|2022-05-07 20:37:50|1067.87|1050.77|1067.73|1050.63|1067.87|1050.77|1067.53|1050.43|15
1651955880000|2022-05-07 20:38:00|1067.72|1050.62|1067.91|1050.81|1067.91|1050.81|1067.72|1050.62|9
1651955890000|2022-05-07 20:38:10|1067.9|1050.8|1067.78|1050.68|1067.9|1050.8|1067.78|1050.68|7
1651955900000|2022-05-07 20:38:20|1067.75|1050.65|1067.75|1050.65|1067.76|1050.66|1067.72|1050.62|6
1651955910000|2022-05-07 20:38:30|1067.71|1050.61|1067.76|1050.66|1067.77|1050.67|1067.71|1050.61|10
1651955920000|2022-05-07 20:38:40|1067.77|1050.67|1067.78|1050.68|1067.78|1050.68|1067.77|1050.67|2
1651955930000|2022-05-07 20:38:50|1067.77|1050.67|1067.74|1050.64|1067.77|1050.67|1067.74|1050.64|2
1651955950000|2022-05-07 20:39:10|1067.67|1050.57|1067.75|1050.65|1067.75|1050.65|1067.67|1050.57|6
1651955960000|2022-05-07 20:39:20|1067.73|1050.63|1067.73|1050.63|1067.73|1050.63|1067.73|1050.63|1
1651955970000|2022-05-07 20:39:30|1067.74|1050.64|1067.77|1050.67|1067.77|1050.67|1067.74|1050.64|3
1651955990000|2022-05-07 20:39:50|1067.79|1050.69|1067.84|1050.74|1067.85|1050.75|1067.74|1050.64|7
1651956000000|2022-05-07 20:40:00|1067.81|1050.71|1067.81|1050.71|1067.81|1050.71|1067.81|1050.71|1
1651956010000|2022-05-07 20:40:10|1067.82|1050.72|1067.82|1050.72|1067.82|1050.72|1067.82|1050.72|1
1651956020000|2022-05-07 20:40:20|1067.75|1050.65|1067.85|1050.75|1067.85|1050.75|1067.73|1050.63|12
1651956030000|2022-05-07 20:40:30|1067.84|1050.74|1067.86|1050.76|1067.87|1050.77|1067.83|1050.73|7
1651956040000|2022-05-07 20:40:40|1067.9|1050.8|1067.86|1050.76|1067.9|1050.8|1067.85|1050.75|4
1651956050000|2022-05-07 20:40:50|1067.81|1050.71|1067.82|1050.72|1067.82|1050.72|1067.81|1050.71|2
1651956060000|2022-05-07 20:41:00|1067.81|1050.71|1067.81|1050.71|1067.81|1050.71|1067.81|1050.71|1
1651956070000|2022-05-07 20:41:10|1067.79|1050.69|1067.56|1050.46|1067.79|1050.69|1067.56|1050.46|13
1651956080000|2022-05-07 20:41:20|1067.58|1050.48|1067.63|1050.53|1067.63|1050.53|1067.34|1050.24|10
1651956090000|2022-05-07 20:41:30|1067.51|1050.41|1067.5|1050.4|1067.61|1050.51|1067.47|1050.37|9
1651956100000|2022-05-07 20:41:40|1067.53|1050.43|1067.82|1050.72|1067.82|1050.72|1067.5|1050.4|10
1651956110000|2022-05-07 20:41:50|1067.96|1050.86|1067.83|1050.73|1068.24|1051.14|1067.81|1050.71|23
1651956120000|2022-05-07 20:42:00|1067.84|1050.74|1068.28|1051.18|1068.28|1051.18|1067.74|1050.64|14
1651956130000|2022-05-07 20:42:10|1068.44|1051.34|1068.59|1051.49|1068.59|1051.49|1068.35|1051.25|12
1651956150000|2022-05-07 20:42:30|1068.61|1051.51|1068.61|1051.51|1068.61|1051.51|1068.61|1051.51|1
1651956160000|2022-05-07 20:42:40|1068.56|1051.46|1068.53|1051.43|1068.61|1051.51|1068.53|1051.43|14
1651956170000|2022-05-07 20:42:50|1068.54|1051.44|1068.53|1051.43|1068.54|1051.44|1068.53|1051.43|2
1651956180000|2022-05-07 20:43:00|1068.43|1051.33|1067.94|1050.84|1068.43|1051.33|1067.92|1050.82|8
1651956190000|2022-05-07 20:43:10|1067.96|1050.86|1067.96|1050.86|1067.96|1050.86|1067.96|1050.86|1
1651956200000|2022-05-07 20:43:20|1067.99|1050.89|1067.81|1050.71|1067.99|1050.89|1067.76|1050.66|8
1651956210000|2022-05-07 20:43:30|1067.79|1050.69|1067.71|1050.61|1067.79|1050.69|1067.71|1050.61|5
1651956220000|2022-05-07 20:43:40|1067.7|1050.6|1067.62|1050.52|1067.72|1050.62|1067.6|1050.5|12
1651956230000|2022-05-07 20:43:50|1067.58|1050.48|1067.57|1050.47|1067.61|1050.51|1067.55|1050.45|7
1651956240000|2022-05-07 20:44:00|1067.64|1050.54|1067.62|1050.52|1067.64|1050.54|1067.53|1050.43|7
1651956250000|2022-05-07 20:44:10|1067.61|1050.51|1067.81|1050.71|1067.81|1050.71|1067.61|1050.51|10
1651956260000|2022-05-07 20:44:20|1067.79|1050.69|1067.79|1050.69|1067.8|1050.7|1067.77|1050.67|6
1651956270000|2022-05-07 20:44:30|1067.89|1050.79|1068.38|1051.28|1068.38|1051.28|1067.89|1050.79|12
1651956280000|2022-05-07 20:44:40|1068.42|1051.32|1068.54|1051.44|1068.54|1051.44|1068.41|1051.31|10
1651956290000|2022-05-07 20:44:50|1068.52|1051.42|1068.56|1051.46|1068.56|1051.46|1068.52|1051.42|6
1651956300000|2022-05-07 20:45:00|1068.52|1051.42|1068.53|1051.43|1068.56|1051.46|1068.39|1051.29|21
1651956310000|2022-05-07 20:45:10|1068.49|1051.39|1068.6|1051.5|1068.6|1051.5|1068.49|1051.39|8
1651956320000|2022-05-07 20:45:20|1068.59|1051.49|1068.46|1051.36|1068.59|1051.49|1068.43|1051.33|13
1651956330000|2022-05-07 20:45:30|1068.42|1051.32|1068.56|1051.46|1068.56|1051.46|1068.42|1051.32|5
1651956340000|2022-05-07 20:45:40|1068.52|1051.42|1068.53|1051.43|1068.57|1051.47|1068.52|1051.42|7
1651956350000|2022-05-07 20:45:50|1068.55|1051.45|1068.56|1051.46|1068.56|1051.46|1068.53|1051.43|6
1651956360000|2022-05-07 20:46:00|1068.53|1051.43|1068.51|1051.41|1068.53|1051.43|1068.5|1051.4|3
1651956370000|2022-05-07 20:46:10|1068.57|1051.47|1068.27|1051.17|1068.57|1051.47|1068.27|1051.17|12
1651956380000|2022-05-07 20:46:20|1068.29|1051.19|1068.31|1051.21|1068.33|1051.23|1068.26|1051.16|16
1651956390000|2022-05-07 20:46:30|1068.29|1051.19|1067.83|1050.73|1068.3|1051.2|1067.83|1050.73|10
1651956410000|2022-05-07 20:46:50|1067.84|1050.74|1066.84|1049.74|1067.84|1050.74|1066.55|1049.45|27
1651956420000|2022-05-07 20:47:00|1066.55|1049.45|1066.9|1049.8|1066.93|1049.83|1066.48|1049.38|23
1651956430000|2022-05-07 20:47:10|1066.86|1049.76|1066.94|1049.84|1066.99|1049.89|1066.86|1049.76|10
1651956440000|2022-05-07 20:47:20|1066.72|1049.62|1066.81|1049.71|1066.81|1049.71|1066.7|1049.6|13
1651956450000|2022-05-07 20:47:30|1066.74|1049.64|1066.88|1049.78|1066.88|1049.78|1066.74|1049.64|15
1651956460000|2022-05-07 20:47:40|1066.87|1049.77|1066.86|1049.76|1066.89|1049.79|1066.84|1049.74|8
1651956470000|2022-05-07 20:47:50|1066.87|1049.77|1067.28|1050.18|1067.29|1050.19|1066.85|1049.75|18
1651956480000|2022-05-07 20:48:00|1067.22|1050.12|1067.22|1050.12|1067.23|1050.13|1067.22|1050.12|3
1651956490000|2022-05-07 20:48:10|1067.21|1050.11|1067.21|1050.11|1067.22|1050.12|1067.17|1050.07|7
1651956500000|2022-05-07 20:48:20|1067.24|1050.14|1067.42|1050.32|1067.42|1050.32|1067.24|1050.14|3
1651956510000|2022-05-07 20:48:30|1067.41|1050.31|1067.45|1050.35|1067.45|1050.35|1067.41|1050.31|4
1651956520000|2022-05-07 20:48:40|1067.4|1050.3|1067.4|1050.3|1067.42|1050.32|1067.35|1050.25|5
1651956540000|2022-05-07 20:49:00|1067.41|1050.31|1067.42|1050.32|1067.42|1050.32|1067.4|1050.3|5
1651956550000|2022-05-07 20:49:10|1067.33|1050.23|1067.41|1050.31|1067.42|1050.32|1067.33|1050.23|9
1651956560000|2022-05-07 20:49:20|1067.42|1050.32|1067.42|1050.32|1067.42|1050.32|1067.36|1050.26|4
1651956570000|2022-05-07 20:49:30|1067.58|1050.48|1067.57|1050.47|1067.59|1050.49|1067.48|1050.38|14
1651956580000|2022-05-07 20:49:40|1067.55|1050.45|1068.1|1051|1068.1|1051|1067.53|1050.43|15
1651956590000|2022-05-07 20:49:50|1068.11|1051.01|1068.11|1051.01|1068.11|1051.01|1068.09|1050.99|5
1651956600000|2022-05-07 20:50:00|1068.09|1050.99|1068.36|1051.26|1068.36|1051.26|1068.09|1050.99|13
1651956610000|2022-05-07 20:50:10|1068.46|1051.36|1070.12|1053.02|1070.12|1053.02|1068.46|1051.36|24
1651956620000|2022-05-07 20:50:20|1070.1|1053|1069.83|1052.73|1070.38|1053.28|1069.82|1052.72|10
1651956630000|2022-05-07 20:50:30|1069.84|1052.74|1069.81|1052.71|1069.86|1052.76|1069.81|1052.71|6
1651956640000|2022-05-07 20:50:40|1069.85|1052.75|1070.38|1053.28|1070.38|1053.28|1069.83|1052.73|13
1651956650000|2022-05-07 20:50:50|1070.37|1053.27|1070.76|1053.66|1070.78|1053.68|1070.36|1053.26|22
1651956660000|2022-05-07 20:51:00|1070.77|1053.67|1070.75|1053.65|1070.8|1053.7|1070.74|1053.64|10
1651956670000|2022-05-07 20:51:10|1070.76|1053.66|1071.41|1054.31|1071.46|1054.36|1070.74|1053.64|23
1651956680000|2022-05-07 20:51:20|1071.4|1054.3|1071.64|1054.54|1071.64|1054.54|1071.27|1054.17|17
1651956690000|2022-05-07 20:51:30|1071.65|1054.55|1072.42|1055.32|1072.42|1055.32|1071.65|1054.55|13
1651956700000|2022-05-07 20:51:40|1072.41|1055.31|1072.39|1055.29|1072.42|1055.32|1072.26|1055.16|9
1651956710000|2022-05-07 20:51:50|1072.44|1055.34|1072.56|1055.46|1072.56|1055.46|1072.44|1055.34|13
1651956720000|2022-05-07 20:52:00|1072.55|1055.45|1072.53|1055.43|1072.63|1055.53|1072.53|1055.43|6
1651956730000|2022-05-07 20:52:10|1072.54|1055.44|1072.71|1055.61|1072.71|1055.61|1072.52|1055.42|16
1651956740000|2022-05-07 20:52:20|1072.72|1055.62|1072.72|1055.62|1072.72|1055.62|1072.72|1055.62|1
1651956750000|2022-05-07 20:52:30|1072.67|1055.57|1072.6|1055.5|1072.67|1055.57|1072.54|1055.44|5
1651956760000|2022-05-07 20:52:40|1072.53|1055.43|1072.54|1055.44|1072.54|1055.44|1072.53|1055.43|2
1651956770000|2022-05-07 20:52:50|1072.55|1055.45|1072.48|1055.38|1072.55|1055.45|1072.47|1055.37|9
1651956780000|2022-05-07 20:53:00|1072.45|1055.35|1072.4|1055.3|1072.45|1055.35|1072.4|1055.3|4
1651956790000|2022-05-07 20:53:10|1072.23|1055.13|1071.71|1054.61|1072.23|1055.13|1071.71|1054.61|10
1651956800000|2022-05-07 20:53:20|1071.7|1054.6|1071.59|1054.49|1071.76|1054.66|1071.58|1054.48|10
1651956810000|2022-05-07 20:53:30|1071.6|1054.5|1071.39|1054.29|1071.6|1054.5|1071.37|1054.27|8
1651956820000|2022-05-07 20:53:40|1071.4|1054.3|1071.42|1054.32|1071.42|1054.32|1071.4|1054.3|5
1651956830000|2022-05-07 20:53:50|1071.37|1054.27|1071.41|1054.31|1071.41|1054.31|1071.37|1054.27|4
1651956840000|2022-05-07 20:54:00|1071.37|1054.27|1071.41|1054.31|1071.41|1054.31|1071.37|1054.27|3
1651956850000|2022-05-07 20:54:10|1071.4|1054.3|1071.4|1054.3|1071.41|1054.31|1071.4|1054.3|3
1651956860000|2022-05-07 20:54:20|1071.39|1054.29|1071.07|1053.97|1071.39|1054.29|1071.07|1053.97|7
1651956870000|2022-05-07 20:54:30|1070.95|1053.85|1070.88|1053.78|1071.02|1053.92|1070.88|1053.78|13
1651956880000|2022-05-07 20:54:40|1070.78|1053.68|1070.74|1053.64|1070.79|1053.69|1070.69|1053.59|16
1651956890000|2022-05-07 20:54:50|1070.76|1053.66|1070.82|1053.72|1070.86|1053.76|1070.74|1053.64|19
1651956900000|2022-05-07 20:55:00|1070.84|1053.74|1070.78|1053.68|1070.84|1053.74|1070.63|1053.53|17
1651956910000|2022-05-07 20:55:10|1070.74|1053.64|1070.66|1053.56|1070.8|1053.7|1070.56|1053.46|21
1651956920000|2022-05-07 20:55:20|1070.62|1053.52|1070.45|1053.35|1070.67|1053.57|1070.45|1053.35|24
1651956940000|2022-05-07 20:55:40|1070.41|1053.31|1069.95|1052.85|1070.41|1053.31|1069.88|1052.78|16
1651956950000|2022-05-07 20:55:50|1069.88|1052.78|1069.75|1052.65|1069.95|1052.85|1069.74|1052.64|8
1651956960000|2022-05-07 20:56:00|1069.59|1052.49|1069.57|1052.47|1069.63|1052.53|1069.55|1052.45|8
1651956970000|2022-05-07 20:56:10|1069.56|1052.46|1069.56|1052.46|1069.61|1052.51|1069.55|1052.45|6
1651956980000|2022-05-07 20:56:20|1069.57|1052.47|1069.59|1052.49|1069.72|1052.62|1069.45|1052.35|15
1651956990000|2022-05-07 20:56:30|1069.56|1052.46|1070.6|1053.5|1070.64|1053.54|1069.51|1052.41|24
1651957000000|2022-05-07 20:56:40|1070.57|1053.47|1070.6|1053.5|1070.6|1053.5|1070.52|1053.42|22
1651957010000|2022-05-07 20:56:50|1070.58|1053.48|1070.71|1053.61|1070.71|1053.61|1070.53|1053.43|20
1651957020000|2022-05-07 20:57:00|1070.7|1053.6|1070.68|1053.58|1070.73|1053.63|1070.65|1053.55|17
1651957030000|2022-05-07 20:57:10|1070.69|1053.59|1070.57|1053.47|1070.69|1053.59|1070.47|1053.37|7
1651957040000|2022-05-07 20:57:20|1070.52|1053.42|1070.47|1053.37|1070.53|1053.43|1070.47|1053.37|6
1651957070000|2022-05-07 20:57:50|1070.46|1053.36|1070.42|1053.32|1070.46|1053.36|1070.41|1053.31|3
1651957080000|2022-05-07 20:58:00|1070.41|1053.31|1070.37|1053.27|1070.41|1053.31|1070.36|1053.26|6
1651957090000|2022-05-07 20:58:10|1070.4|1053.3|1070.4|1053.3|1070.4|1053.3|1070.37|1053.27|3
1651957110000|2022-05-07 20:58:30|1070.45|1053.35|1069.76|1052.66|1070.47|1053.37|1069.73|1052.63|12
1651957120000|2022-05-07 20:58:40|1069.15|1052.05|1068.66|1051.56|1069.15|1052.05|1068.65|1051.55|26
1651957130000|2022-05-07 20:58:50|1068.64|1051.54|1068.38|1051.28|1068.66|1051.56|1068.38|1051.28|14
1651957140000|2022-05-07 20:59:00|1068.31|1051.21|1067.77|1050.67|1068.47|1051.37|1067.65|1050.55|16
1651957150000|2022-05-07 20:59:10|1067.78|1050.68|1067.77|1050.67|1067.78|1050.68|1067.77|1050.67|2
1651957160000|2022-05-07 20:59:20|1067.74|1050.64|1067.77|1050.67|1067.83|1050.73|1067.74|1050.64|12
1651957170000|2022-05-07 20:59:30|1067.79|1050.69|1067.77|1050.67|1067.81|1050.71|1067.77|1050.67|12
1651957180000|2022-05-07 20:59:40|1067.8|1050.7|1067.77|1050.67|1067.8|1050.7|1067.77|1050.67|10
1651957190000|2022-05-07 20:59:50|1067.76|1050.66|1067.85|1050.75|1067.85|1050.75|1067.76|1050.66|16
1651957200000|2022-05-07 21:00:00|1067.82|1050.72|1067.66|1050.56|1067.82|1050.72|1067.6|1050.5|10
1651957210000|2022-05-07 21:00:10|1067.65|1050.55|1067.72|1050.62|1067.72|1050.62|1067.64|1050.54|4
1651957220000|2022-05-07 21:00:20|1067.73|1050.63|1067.56|1050.46|1067.73|1050.63|1067.56|1050.46|5
1651957230000|2022-05-07 21:00:30|1067.55|1050.45|1067.4|1050.3|1067.6|1050.5|1067.4|1050.3|4
1651957240000|2022-05-07 21:00:40|1067.39|1050.29|1066.8|1049.7|1067.39|1050.29|1066.8|1049.7|15
1651957250000|2022-05-07 21:00:50|1066.77|1049.67|1066.76|1049.66|1066.8|1049.7|1066.76|1049.66|3
1651957260000|2022-05-07 21:01:00|1066.73|1049.63|1066.65|1049.55|1066.73|1049.63|1066.65|1049.55|5
1651957270000|2022-05-07 21:01:10|1066.66|1049.56|1066.72|1049.62|1066.72|1049.62|1066.63|1049.53|5
1651957290000|2022-05-07 21:01:30|1066.69|1049.59|1066.57|1049.47|1066.69|1049.59|1066.57|1049.47|4
1651957300000|2022-05-07 21:01:40|1066.49|1049.39|1066.5|1049.4|1066.5|1049.4|1066.49|1049.39|2
1651957310000|2022-05-07 21:01:50|1066.47|1049.37|1065.76|1048.66|1066.51|1049.41|1065.75|1048.65|25
1651957320000|2022-05-07 21:02:00|1065.78|1048.68|1066.81|1049.71|1066.81|1049.71|1065.67|1048.57|30
1651957330000|2022-05-07 21:02:10|1066.76|1049.66|1066.63|1049.53|1066.8|1049.7|1066.6|1049.5|24
1651957340000|2022-05-07 21:02:20|1066.66|1049.56|1067.14|1050.04|1067.19|1050.09|1066.64|1049.54|23
1651957350000|2022-05-07 21:02:30|1067.18|1050.08|1066.78|1049.68|1067.23|1050.13|1066.78|1049.68|28
1651957360000|2022-05-07 21:02:40|1066.73|1049.63|1066.54|1049.44|1066.82|1049.72|1066.54|1049.44|15
1651957370000|2022-05-07 21:02:50|1066.56|1049.46|1066.63|1049.53|1066.63|1049.53|1066.54|1049.44|8
1651957380000|2022-05-07 21:03:00|1066.61|1049.51|1066.61|1049.51|1066.68|1049.58|1066.61|1049.51|6
1651957390000|2022-05-07 21:03:10|1066.55|1049.45|1066.55|1049.45|1066.55|1049.45|1066.55|1049.45|1
1651957400000|2022-05-07 21:03:20|1066.67|1049.57|1066.67|1049.57|1066.67|1049.57|1066.67|1049.57|1
1651957410000|2022-05-07 21:03:30|1066.68|1049.58|1066.9|1049.8|1067.11|1050.01|1066.68|1049.58|22
1651957420000|2022-05-07 21:03:40|1067|1049.9|1066.32|1049.22|1067|1049.9|1066.16|1049.06|25
1651957430000|2022-05-07 21:03:50|1066.4|1049.3|1066.4|1049.3|1066.4|1049.3|1066.22|1049.12|13
1651957440000|2022-05-07 21:04:00|1066.29|1049.19|1066.25|1049.15|1066.36|1049.26|1066.25|1049.15|19
1651957450000|2022-05-07 21:04:10|1066.36|1049.26|1066.25|1049.15|1066.36|1049.26|1066.25|1049.15|8
1651957460000|2022-05-07 21:04:20|1066.36|1049.26|1066.32|1049.22|1066.36|1049.26|1066.25|1049.15|4
1651957480000|2022-05-07 21:04:40|1066.27|1049.17|1066.27|1049.17|1066.47|1049.37|1066.25|1049.15|14
1651957490000|2022-05-07 21:04:50|1066.26|1049.16|1066.25|1049.15|1066.44|1049.34|1066.25|1049.15|4
1651957500000|2022-05-07 21:05:00|1066.17|1049.07|1065.26|1048.16|1066.28|1049.18|1065.26|1048.16|25
1651957510000|2022-05-07 21:05:10|1065.17|1048.07|1065.25|1048.15|1065.4|1048.3|1065.17|1048.07|13
1651957520000|2022-05-07 21:05:20|1065.35|1048.25|1065.25|1048.15|1065.35|1048.25|1065.25|1048.15|6
1651957530000|2022-05-07 21:05:30|1065.36|1048.26|1064.63|1047.53|1065.36|1048.26|1064.6|1047.5|13
1651957540000|2022-05-07 21:05:40|1064.62|1047.52|1064.61|1047.51|1064.64|1047.54|1064.61|1047.51|11
1651957550000|2022-05-07 21:05:50|1064.63|1047.53|1064.38|1047.28|1064.64|1047.54|1064.38|1047.28|7
1651957560000|2022-05-07 21:06:00|1064.37|1047.27|1064.54|1047.44|1064.58|1047.48|1064.35|1047.25|21
1651957570000|2022-05-07 21:06:10|1064.55|1047.45|1064.58|1047.48|1064.63|1047.53|1064.53|1047.43|15
1651957580000|2022-05-07 21:06:20|1064.55|1047.45|1064.56|1047.46|1064.58|1047.48|1064.55|1047.45|5
1651957620000|2022-05-07 21:07:00|1064.62|1047.52|1064.53|1047.43|1064.62|1047.52|1064.53|1047.43|5
1651957630000|2022-05-07 21:07:10|1064.44|1047.34|1064.15|1047.05|1064.44|1047.34|1064.14|1047.04|13
1651957640000|2022-05-07 21:07:20|1064.21|1047.11|1064.22|1047.12|1064.36|1047.26|1064.17|1047.07|23
1651957650000|2022-05-07 21:07:30|1064.17|1047.07|1064.21|1047.11|1064.29|1047.19|1064.17|1047.07|19
1651957660000|2022-05-07 21:07:40|1064.24|1047.14|1064.18|1047.08|1064.29|1047.19|1064.16|1047.06|15
1651957670000|2022-05-07 21:07:50|1064.23|1047.13|1063.52|1046.42|1064.23|1047.13|1063.52|1046.42|21
1651957680000|2022-05-07 21:08:00|1063.56|1046.46|1063.34|1046.24|1063.56|1046.46|1063.18|1046.08|24
1651957690000|2022-05-07 21:08:10|1063.33|1046.23|1063.18|1046.08|1063.34|1046.24|1063.11|1046.01|27
1651957700000|2022-05-07 21:08:20|1063.31|1046.21|1063.1|1046|1063.32|1046.22|1063.1|1046|24
1651957710000|2022-05-07 21:08:30|1062.97|1045.87|1062.49|1045.39|1063.09|1045.99|1062.49|1045.39|26
1651957720000|2022-05-07 21:08:40|1062.5|1045.4|1062.49|1045.39|1062.53|1045.43|1062.46|1045.36|15
1651957730000|2022-05-07 21:08:50|1062.5|1045.4|1061.89|1044.79|1062.5|1045.4|1061.88|1044.78|19
1651957740000|2022-05-07 21:09:00|1062|1044.9|1062.44|1045.34|1062.44|1045.34|1061.78|1044.68|25
1651957750000|2022-05-07 21:09:10|1062.56|1045.46|1062.34|1045.24|1062.56|1045.46|1062.23|1045.13|18
1651957760000|2022-05-07 21:09:20|1062.31|1045.21|1062.37|1045.27|1062.38|1045.28|1062.31|1045.21|8
1651957770000|2022-05-07 21:09:30|1062.33|1045.23|1062.45|1045.35|1062.45|1045.35|1062.3|1045.2|17
1651957780000|2022-05-07 21:09:40|1062.47|1045.37|1062.3|1045.2|1062.54|1045.44|1062.24|1045.14|22
1651957790000|2022-05-07 21:09:50|1062.42|1045.32|1062.19|1045.09|1062.42|1045.32|1062.17|1045.07|21
1651957800000|2022-05-07 21:10:00|1062.23|1045.13|1062.19|1045.09|1062.23|1045.13|1062.16|1045.06|12
1651957810000|2022-05-07 21:10:10|1062.2|1045.1|1062.2|1045.1|1062.24|1045.14|1062.19|1045.09|7
1651957820000|2022-05-07 21:10:20|1062.19|1045.09|1061.86|1044.76|1062.23|1045.13|1061.86|1044.76|15
1651957830000|2022-05-07 21:10:30|1061.81|1044.71|1061.27|1044.17|1061.81|1044.71|1061.24|1044.14|14
1651957840000|2022-05-07 21:10:40|1061.28|1044.18|1061.16|1044.06|1061.46|1044.36|1060.93|1043.83|14
1651957850000|2022-05-07 21:10:50|1061.17|1044.07|1061.49|1044.39|1061.49|1044.39|1061.09|1043.99|21
1651957860000|2022-05-07 21:11:00|1061.23|1044.13|1061.36|1044.26|1061.39|1044.29|1061.23|1044.13|22
1651957870000|2022-05-07 21:11:10|1061.35|1044.25|1061.41|1044.31|1061.42|1044.32|1061.26|1044.16|17
1651957880000|2022-05-07 21:11:20|1061.42|1044.32|1061.42|1044.32|1061.45|1044.35|1061.38|1044.28|6
1651957890000|2022-05-07 21:11:30|1061.39|1044.29|1061.21|1044.11|1061.39|1044.29|1061.09|1043.99|17
1651957900000|2022-05-07 21:11:40|1061.11|1044.01|1060.63|1043.53|1061.16|1044.06|1060.63|1043.53|18
1651957910000|2022-05-07 21:11:50|1060.47|1043.37|1060.48|1043.38|1060.48|1043.38|1060.47|1043.37|2
1651957920000|2022-05-07 21:12:00|1060.51|1043.41|1060.4|1043.3|1060.54|1043.44|1060.37|1043.27|7
1651957930000|2022-05-07 21:12:10|1060.38|1043.28|1059.79|1042.69|1060.38|1043.28|1059.79|1042.69|6
1651957940000|2022-05-07 21:12:20|1059.8|1042.7|1059.17|1042.07|1059.8|1042.7|1059.17|1042.07|7
1651957950000|2022-05-07 21:12:30|1059.13|1042.03|1056.37|1039.27|1059.13|1042.03|1056.34|1039.24|26
1651957960000|2022-05-07 21:12:40|1056.9|1039.8|1057.2|1040.1|1057.37|1040.27|1056.8|1039.7|27
1651957970000|2022-05-07 21:12:50|1057.18|1040.08|1057.45|1040.35|1057.45|1040.35|1057.18|1040.08|11
1651957980000|2022-05-07 21:13:00|1057.46|1040.36|1056.41|1039.31|1057.46|1040.36|1056.41|1039.31|28
1651957990000|2022-05-07 21:13:10|1056.29|1039.19|1054.48|1037.38|1056.29|1039.19|1054.46|1037.36|28
1651958000000|2022-05-07 21:13:20|1054.46|1037.36|1054.42|1037.32|1054.51|1037.41|1054.41|1037.31|10
1651958010000|2022-05-07 21:13:30|1054.24|1037.14|1053.89|1036.79|1054.35|1037.25|1053.89|1036.79|20
1651958020000|2022-05-07 21:13:40|1053.91|1036.81|1052.19|1035.09|1053.91|1036.81|1051.94|1034.84|23
1651958030000|2022-05-07 21:13:50|1052.17|1035.07|1053.61|1036.51|1053.71|1036.61|1051.55|1034.45|25
1651958040000|2022-05-07 21:14:00|1053.62|1036.52|1053.94|1036.84|1054.47|1037.37|1053.62|1036.52|31
1651958050000|2022-05-07 21:14:10|1054.01|1036.91|1054.37|1037.27|1054.54|1037.44|1053.94|1036.84|32
1651958060000|2022-05-07 21:14:20|1054.34|1037.24|1054.53|1037.43|1054.63|1037.53|1054.32|1037.22|18
1651958070000|2022-05-07 21:14:30|1054.55|1037.45|1054.91|1037.81|1054.99|1037.89|1054.55|1037.45|20
1651958080000|2022-05-07 21:14:40|1054.9|1037.8|1054.65|1037.55|1054.9|1037.8|1054.65|1037.55|13
1651958090000|2022-05-07 21:14:50|1054.64|1037.54|1054.97|1037.87|1054.97|1037.87|1054.61|1037.51|11
1651958100000|2022-05-07 21:15:00|1054.96|1037.86|1055.46|1038.36|1055.58|1038.48|1054.96|1037.86|20
1651958110000|2022-05-07 21:15:10|1055.47|1038.37|1054.93|1037.83|1055.61|1038.51|1054.93|1037.83|25
1651958120000|2022-05-07 21:15:20|1054.89|1037.79|1055.35|1038.25|1055.37|1038.27|1054.73|1037.63|25
1651958130000|2022-05-07 21:15:30|1055.2|1038.1|1055.41|1038.31|1055.47|1038.37|1055.2|1038.1|10
1651958140000|2022-05-07 21:15:40|1055.13|1038.03|1054.87|1037.77|1055.13|1038.03|1054.87|1037.77|20
1651958150000|2022-05-07 21:15:50|1054.86|1037.76|1053.86|1036.76|1054.92|1037.82|1053.83|1036.73|23
1651958160000|2022-05-07 21:16:00|1053.8|1036.7|1052.95|1035.85|1053.8|1036.7|1052.9|1035.8|21
1651958170000|2022-05-07 21:16:10|1052.96|1035.86|1052.56|1035.46|1052.98|1035.88|1052.56|1035.46|22
1651958180000|2022-05-07 21:16:20|1052.54|1035.44|1051.45|1034.35|1052.54|1035.44|1051.41|1034.31|27
1651958190000|2022-05-07 21:16:30|1051.12|1034.02|1051.41|1034.31|1051.42|1034.32|1050.65|1033.55|25
1651958200000|2022-05-07 21:16:40|1051.43|1034.33|1051.43|1034.33|1051.88|1034.78|1051.4|1034.3|22
1651958210000|2022-05-07 21:16:50|1051.3|1034.2|1050.71|1033.61|1051.3|1034.2|1050.7|1033.6|19
1651958220000|2022-05-07 21:17:00|1050.74|1033.64|1051.48|1034.38|1051.53|1034.43|1050.74|1033.64|30
1651958230000|2022-05-07 21:17:10|1051.5|1034.4|1053.42|1036.32|1053.44|1036.34|1051.5|1034.4|27
1651958240000|2022-05-07 21:17:20|1053.65|1036.55|1053.32|1036.22|1053.8|1036.7|1053.22|1036.12|24
1651958250000|2022-05-07 21:17:30|1053.33|1036.23|1053.41|1036.31|1053.41|1036.31|1053.22|1036.12|11
1651958260000|2022-05-07 21:17:40|1053.77|1036.67|1054.41|1037.31|1054.41|1037.31|1053.77|1036.67|17
1651958270000|2022-05-07 21:17:50|1054.6|1037.5|1054.76|1037.66|1054.76|1037.66|1054.54|1037.44|14
1651958280000|2022-05-07 21:18:00|1054.72|1037.62|1055.18|1038.08|1055.18|1038.08|1054.7|1037.6|20
1651958290000|2022-05-07 21:18:10|1055.09|1037.99|1055.2|1038.1|1055.2|1038.1|1055.09|1037.99|13
1651958300000|2022-05-07 21:18:20|1055.3|1038.2|1055.75|1038.65|1055.82|1038.72|1055.27|1038.17|23
1651958310000|2022-05-07 21:18:30|1055.69|1038.59|1055.62|1038.52|1055.78|1038.68|1055.61|1038.51|18
1651958320000|2022-05-07 21:18:40|1055.61|1038.51|1055.55|1038.45|1055.62|1038.52|1055.53|1038.43|16
1651958330000|2022-05-07 21:18:50|1055.54|1038.44|1055.42|1038.32|1055.54|1038.44|1055.34|1038.24|15
1651958340000|2022-05-07 21:19:00|1055.34|1038.24|1055.08|1037.98|1055.41|1038.31|1055.06|1037.96|13
1651958350000|2022-05-07 21:19:10|1054.91|1037.81|1054.83|1037.73|1054.96|1037.86|1054.82|1037.72|15
1651958360000|2022-05-07 21:19:20|1054.84|1037.74|1054.58|1037.48|1054.84|1037.74|1054.51|1037.41|9
1651958370000|2022-05-07 21:19:30|1054.59|1037.49|1054.73|1037.63|1054.85|1037.75|1054.59|1037.49|14
1651958380000|2022-05-07 21:19:40|1054.75|1037.65|1054.78|1037.68|1054.78|1037.68|1054.74|1037.64|6
1651958390000|2022-05-07 21:19:50|1054.7|1037.6|1054.72|1037.62|1054.77|1037.67|1054.65|1037.55|10
1651958400000|2022-05-07 21:20:00|1054.71|1037.61|1054.65|1037.55|1054.73|1037.63|1054.65|1037.55|8
1651958410000|2022-05-07 21:20:10|1054.64|1037.54|1054.64|1037.54|1054.64|1037.54|1054.64|1037.54|1
1651958420000|2022-05-07 21:20:20|1054.67|1037.57|1054.67|1037.57|1054.7|1037.6|1054.67|1037.57|3
1651958430000|2022-05-07 21:20:30|1054.7|1037.6|1054.59|1037.49|1054.75|1037.65|1054.59|1037.49|15
1651958440000|2022-05-07 21:20:40|1054.57|1037.47|1054.68|1037.58|1054.68|1037.58|1054.5|1037.4|7
1651958450000|2022-05-07 21:20:50|1054.69|1037.59|1054.74|1037.64|1054.74|1037.64|1054.69|1037.59|2
1651958460000|2022-05-07 21:21:00|1054.73|1037.63|1054.67|1037.57|1054.73|1037.63|1054.65|1037.55|9
1651958470000|2022-05-07 21:21:10|1054.66|1037.56|1054.06|1036.96|1054.66|1037.56|1054.05|1036.95|12
1651958480000|2022-05-07 21:21:20|1054.04|1036.94|1053.77|1036.67|1054.05|1036.95|1053.77|1036.67|5
1651958490000|2022-05-07 21:21:30|1053.67|1036.57|1053.4|1036.3|1053.77|1036.67|1053.4|1036.3|5
1651958500000|2022-05-07 21:21:40|1053.47|1036.37|1053.51|1036.41|1053.51|1036.41|1053.43|1036.33|8
1651958510000|2022-05-07 21:21:50|1053.48|1036.38|1053.85|1036.75|1053.86|1036.76|1053.48|1036.38|8
1651958520000|2022-05-07 21:22:00|1053.83|1036.73|1053.77|1036.67|1053.91|1036.81|1053.73|1036.63|13
1651958530000|2022-05-07 21:22:10|1053.73|1036.63|1053.75|1036.65|1053.75|1036.65|1053.73|1036.63|2
1651958540000|2022-05-07 21:22:20|1053.73|1036.63|1053.73|1036.63|1053.73|1036.63|1053.73|1036.63|1
1651958550000|2022-05-07 21:22:30|1053.65|1036.55|1053.63|1036.53|1053.73|1036.63|1053.63|1036.53|7
1651958560000|2022-05-07 21:22:40|1053.61|1036.51|1052.07|1034.97|1053.61|1036.51|1052.01|1034.91|26
1651958570000|2022-05-07 21:22:50|1052.09|1034.99|1051.03|1033.93|1052.12|1035.02|1051.03|1033.93|20
1651958580000|2022-05-07 21:23:00|1051.11|1034.01|1052.69|1035.59|1053.13|1036.03|1051.11|1034.01|31
1651958590000|2022-05-07 21:23:10|1052.67|1035.57|1053.21|1036.11|1053.21|1036.11|1052.49|1035.39|11
1651958600000|2022-05-07 21:23:20|1053.17|1036.07|1052.86|1035.76|1053.17|1036.07|1052.69|1035.59|17
1651958610000|2022-05-07 21:23:30|1052.88|1035.78|1052.9|1035.8|1052.93|1035.83|1052.88|1035.78|4
1651958620000|2022-05-07 21:23:40|1052.94|1035.84|1053.03|1035.93|1053.2|1036.1|1052.94|1035.84|8
1651958630000|2022-05-07 21:23:50|1053.05|1035.95|1053.8|1036.7|1053.83|1036.73|1053.05|1035.95|18
1651958640000|2022-05-07 21:24:00|1053.79|1036.69|1053.74|1036.64|1053.79|1036.69|1053.47|1036.37|17
1651958650000|2022-05-07 21:24:10|1053.73|1036.63|1054.27|1037.17|1054.33|1037.23|1053.72|1036.62|17
1651958660000|2022-05-07 21:24:20|1054.3|1037.2|1055.19|1038.09|1055.19|1038.09|1054.27|1037.17|13
1651958670000|2022-05-07 21:24:30|1055.2|1038.1|1055.24|1038.14|1055.24|1038.14|1055.16|1038.06|13
1651958680000|2022-05-07 21:24:40|1055.2|1038.1|1055.38|1038.28|1055.48|1038.38|1055.2|1038.1|4
1651958690000|2022-05-07 21:24:50|1055.39|1038.29|1055.73|1038.63|1055.76|1038.66|1055.39|1038.29|15
1651958700000|2022-05-07 21:25:00|1055.74|1038.64|1056.63|1039.53|1056.69|1039.59|1055.73|1038.63|15
1651958710000|2022-05-07 21:25:10|1056.6|1039.5|1055.69|1038.59|1056.61|1039.51|1055.62|1038.52|11
1651958720000|2022-05-07 21:25:20|1055.68|1038.58|1055.61|1038.51|1055.68|1038.58|1055.6|1038.5|5
1651958730000|2022-05-07 21:25:30|1055.62|1038.52|1055.71|1038.61|1055.77|1038.67|1055.45|1038.35|14
1651958740000|2022-05-07 21:25:40|1055.76|1038.66|1055.58|1038.48|1055.76|1038.66|1055.5|1038.4|12
1651958750000|2022-05-07 21:25:50|1055.56|1038.46|1055.51|1038.41|1055.66|1038.56|1055.5|1038.4|10
1651958760000|2022-05-07 21:26:00|1055.5|1038.4|1055.37|1038.27|1055.51|1038.41|1055.36|1038.26|5
1651958770000|2022-05-07 21:26:10|1055.36|1038.26|1055.42|1038.32|1055.42|1038.32|1055.36|1038.26|7
1651958780000|2022-05-07 21:26:20|1055.4|1038.3|1055.4|1038.3|1055.4|1038.3|1055.4|1038.3|1
1651958790000|2022-05-07 21:26:30|1055.42|1038.32|1055.4|1038.3|1055.42|1038.32|1055.4|1038.3|6
1651958800000|2022-05-07 21:26:40|1055.39|1038.29|1055.06|1037.96|1055.41|1038.31|1055.06|1037.96|8
1651958810000|2022-05-07 21:26:50|1055.01|1037.91|1055|1037.9|1055.03|1037.93|1055|1037.9|6
1651958820000|2022-05-07 21:27:00|1054.98|1037.88|1054.88|1037.78|1054.99|1037.89|1054.88|1037.78|11
1651958830000|2022-05-07 21:27:10|1054.86|1037.76|1054.77|1037.67|1054.99|1037.89|1054.75|1037.65|22
1651958840000|2022-05-07 21:27:20|1054.88|1037.78|1054.76|1037.66|1054.88|1037.78|1054.76|1037.66|4
1651958850000|2022-05-07 21:27:30|1054.75|1037.65|1054.66|1037.56|1054.87|1037.77|1054.66|1037.56|9
1651958860000|2022-05-07 21:27:40|1054.75|1037.65|1054.68|1037.58|1054.8|1037.7|1054.65|1037.55|15
1651958870000|2022-05-07 21:27:50|1054.78|1037.68|1054.77|1037.67|1054.78|1037.68|1054.7|1037.6|5
1651958880000|2022-05-07 21:28:00|1054.7|1037.6|1055.25|1038.15|1055.25|1038.15|1054.68|1037.58|8
1651958890000|2022-05-07 21:28:10|1055.21|1038.11|1054.58|1037.48|1055.21|1038.11|1054.58|1037.48|24
1651958900000|2022-05-07 21:28:20|1054.63|1037.53|1054.56|1037.46|1054.64|1037.54|1054.56|1037.46|10
1651958910000|2022-05-07 21:28:30|1054.61|1037.51|1054.63|1037.53|1054.63|1037.53|1054.61|1037.51|7
1651958920000|2022-05-07 21:28:40|1054.62|1037.52|1054.56|1037.46|1054.64|1037.54|1054.5|1037.4|17
1651958930000|2022-05-07 21:28:50|1054.64|1037.54|1054.72|1037.62|1054.82|1037.72|1054.64|1037.54|5
1651958940000|2022-05-07 21:29:00|1054.81|1037.71|1054.78|1037.68|1054.81|1037.71|1054.69|1037.59|4
1651958950000|2022-05-07 21:29:10|1054.81|1037.71|1054.6|1037.5|1054.81|1037.71|1054.59|1037.49|15
1651958960000|2022-05-07 21:29:20|1054.57|1037.47|1054.58|1037.48|1054.67|1037.57|1054.54|1037.44|17
1651958970000|2022-05-07 21:29:30|1054.54|1037.44|1054.43|1037.33|1054.54|1037.44|1054.38|1037.28|7
1651958980000|2022-05-07 21:29:40|1054.49|1037.39|1054.39|1037.29|1054.49|1037.39|1054.37|1037.27|5
1651958990000|2022-05-07 21:29:50|1054.42|1037.32|1054.5|1037.4|1054.5|1037.4|1054.37|1037.27|6
1651959000000|2022-05-07 21:30:00|1054.43|1037.33|1054.49|1037.39|1054.55|1037.45|1054.43|1037.33|4
1651959010000|2022-05-07 21:30:10|1054.55|1037.45|1054.5|1037.4|1054.55|1037.45|1054.5|1037.4|2
1651959020000|2022-05-07 21:30:20|1054.44|1037.34|1054.49|1037.39|1054.5|1037.4|1054.44|1037.34|4
1651959030000|2022-05-07 21:30:30|1054.55|1037.45|1054.49|1037.39|1054.55|1037.45|1054.49|1037.39|2
1651959040000|2022-05-07 21:30:40|1054.55|1037.45|1054.55|1037.45|1054.55|1037.45|1054.44|1037.34|6
1651959050000|2022-05-07 21:30:50|1054.49|1037.39|1053.9|1036.8|1054.49|1037.39|1053.9|1036.8|17
1651959060000|2022-05-07 21:31:00|1054.09|1036.99|1053.93|1036.83|1054.09|1036.99|1053.83|1036.73|14
1651959070000|2022-05-07 21:31:10|1053.92|1036.82|1054.02|1036.92|1054.02|1036.92|1053.92|1036.82|4
1651959080000|2022-05-07 21:31:20|1053.92|1036.82|1053.74|1036.64|1053.92|1036.82|1053.72|1036.62|9
1651959090000|2022-05-07 21:31:30|1053.76|1036.66|1053.68|1036.58|1053.76|1036.66|1053.62|1036.52|8
1651959100000|2022-05-07 21:31:40|1053.69|1036.59|1053.47|1036.37|1053.69|1036.59|1053.43|1036.33|14
1651959110000|2022-05-07 21:31:50|1053.43|1036.33|1053.43|1036.33|1053.43|1036.33|1053.43|1036.33|1
1651959120000|2022-05-07 21:32:00|1053.56|1036.46|1053.67|1036.57|1053.69|1036.59|1053.56|1036.46|8
1651959130000|2022-05-07 21:32:10|1053.72|1036.62|1053.73|1036.63|1053.73|1036.63|1053.68|1036.58|6
1651959140000|2022-05-07 21:32:20|1053.72|1036.62|1054.22|1037.12|1054.26|1037.16|1053.72|1036.62|18
1651959150000|2022-05-07 21:32:30|1054.29|1037.19|1054.24|1037.14|1054.4|1037.3|1053.89|1036.79|23
1651959160000|2022-05-07 21:32:40|1054.23|1037.13|1054.16|1037.06|1054.23|1037.13|1054.01|1036.91|4
1651959170000|2022-05-07 21:32:50|1054.27|1037.17|1054.05|1036.95|1054.27|1037.17|1054.01|1036.91|4
1651959180000|2022-05-07 21:33:00|1054.22|1037.12|1054.26|1037.16|1054.26|1037.16|1054.11|1037.01|3
1651959190000|2022-05-07 21:33:10|1054.25|1037.15|1054.11|1037.01|1054.28|1037.18|1054.11|1037.01|4
1651959200000|2022-05-07 21:33:20|1054.28|1037.18|1054.27|1037.17|1054.28|1037.18|1054.24|1037.14|5
1651959210000|2022-05-07 21:33:30|1054.11|1037.01|1054.25|1037.15|1054.27|1037.17|1054.11|1037.01|3
1651959220000|2022-05-07 21:33:40|1054.11|1037.01|1054.33|1037.23|1054.34|1037.24|1054.11|1037.01|17
1651959230000|2022-05-07 21:33:50|1054.4|1037.3|1054.33|1037.23|1054.4|1037.3|1054.33|1037.23|2
1651959240000|2022-05-07 21:34:00|1054.4|1037.3|1054.33|1037.23|1054.41|1037.31|1054.33|1037.23|3
1651959250000|2022-05-07 21:34:10|1054.41|1037.31|1054.33|1037.23|1054.41|1037.31|1054.33|1037.23|2
1651959260000|2022-05-07 21:34:20|1054.35|1037.25|1054.49|1037.39|1054.53|1037.43|1054.33|1037.23|8
1651959270000|2022-05-07 21:34:30|1054.51|1037.41|1054.47|1037.37|1054.56|1037.46|1054.43|1037.33|19
1651959280000|2022-05-07 21:34:40|1054.43|1037.33|1054.48|1037.38|1054.52|1037.42|1054.43|1037.33|8
1651959290000|2022-05-07 21:34:50|1054.43|1037.33|1054.48|1037.38|1054.53|1037.43|1054.43|1037.33|13
1651959300000|2022-05-07 21:35:00|1054.52|1037.42|1054.57|1037.47|1054.57|1037.47|1054.43|1037.33|11
1651959310000|2022-05-07 21:35:10|1054.53|1037.43|1054.53|1037.43|1054.58|1037.48|1054.46|1037.36|23
1651959320000|2022-05-07 21:35:20|1054.49|1037.39|1054.5|1037.4|1054.62|1037.52|1054.48|1037.38|19
1651959330000|2022-05-07 21:35:30|1054.51|1037.41|1054.49|1037.39|1054.53|1037.43|1054.46|1037.36|21
1651959340000|2022-05-07 21:35:40|1054.5|1037.4|1054.49|1037.39|1054.56|1037.46|1054.47|1037.37|10
1651959350000|2022-05-07 21:35:50|1054.5|1037.4|1053.89|1036.79|1054.53|1037.43|1053.89|1036.79|16
1651959360000|2022-05-07 21:36:00|1053.94|1036.84|1053.66|1036.56|1053.94|1036.84|1053.65|1036.55|8
1651959370000|2022-05-07 21:36:10|1053.65|1036.55|1053.67|1036.57|1053.77|1036.67|1053.65|1036.55|5
1651959380000|2022-05-07 21:36:20|1053.77|1036.67|1053.54|1036.44|1053.77|1036.67|1053.49|1036.39|8
1651959390000|2022-05-07 21:36:30|1053.5|1036.4|1053.42|1036.32|1053.53|1036.43|1053.41|1036.31|21
1651959400000|2022-05-07 21:36:40|1053.43|1036.33|1052.83|1035.73|1053.43|1036.33|1052.81|1035.71|19
1651959410000|2022-05-07 21:36:50|1052.82|1035.72|1052.7|1035.6|1052.84|1035.74|1052.68|1035.58|16
1651959420000|2022-05-07 21:37:00|1052.68|1035.58|1052.68|1035.58|1052.77|1035.67|1052.68|1035.58|4
1651959430000|2022-05-07 21:37:10|1052.77|1035.67|1052.69|1035.59|1052.77|1035.67|1052.69|1035.59|2
1651959440000|2022-05-07 21:37:20|1052.77|1035.67|1052.72|1035.62|1052.82|1035.72|1052.71|1035.61|4
1651959450000|2022-05-07 21:37:30|1052.82|1035.72|1052.68|1035.58|1052.82|1035.72|1052.68|1035.58|9
1651959460000|2022-05-07 21:37:40|1052.66|1035.56|1052.65|1035.55|1052.78|1035.68|1052.64|1035.54|10
1651959470000|2022-05-07 21:37:50|1052.63|1035.53|1052.69|1035.59|1052.88|1035.78|1052.63|1035.53|8
1651959480000|2022-05-07 21:38:00|1052.73|1035.63|1052.78|1035.68|1052.88|1035.78|1052.73|1035.63|14
1651959490000|2022-05-07 21:38:10|1052.74|1035.64|1052.83|1035.73|1052.83|1035.73|1052.73|1035.63|8
1651959500000|2022-05-07 21:38:20|1052.79|1035.69|1052.7|1035.6|1052.84|1035.74|1052.68|1035.58|27
1651959510000|2022-05-07 21:38:30|1052.76|1035.66|1052.73|1035.63|1052.76|1035.66|1052.71|1035.61|7
1651959520000|2022-05-07 21:38:40|1052.75|1035.65|1052.77|1035.67|1052.83|1035.73|1052.73|1035.63|14
1651959530000|2022-05-07 21:38:50|1052.73|1035.63|1052.75|1035.65|1052.81|1035.71|1052.7|1035.6|14
1651959540000|2022-05-07 21:39:00|1052.81|1035.71|1052.82|1035.72|1052.9|1035.8|1052.74|1035.64|23
1651959550000|2022-05-07 21:39:10|1052.83|1035.73|1052.9|1035.8|1052.97|1035.87|1052.83|1035.73|20
1651959560000|2022-05-07 21:39:20|1052.89|1035.79|1052.83|1035.73|1052.97|1035.87|1052.83|1035.73|12
1651959570000|2022-05-07 21:39:30|1052.89|1035.79|1052.84|1035.74|1052.9|1035.8|1052.8|1035.7|18
1651959580000|2022-05-07 21:39:40|1052.85|1035.75|1052.84|1035.74|1052.9|1035.8|1052.79|1035.69|18
1651959590000|2022-05-07 21:39:50|1052.85|1035.75|1053.19|1036.09|1053.33|1036.23|1052.85|1035.75|16
1651959600000|2022-05-07 21:40:00|1053.18|1036.08|1053.4|1036.3|1053.4|1036.3|1053.09|1035.99|25
1651959610000|2022-05-07 21:40:10|1053.39|1036.29|1053.22|1036.12|1053.4|1036.3|1053.15|1036.05|25
1651959620000|2022-05-07 21:40:20|1053.21|1036.11|1053.3|1036.2|1053.39|1036.29|1053.16|1036.06|21
1651959630000|2022-05-07 21:40:30|1053.35|1036.25|1053.26|1036.16|1053.35|1036.25|1053.08|1035.98|25
1651959640000|2022-05-07 21:40:40|1053.13|1036.03|1053.08|1035.98|1053.31|1036.21|1053.06|1035.96|23
1651959650000|2022-05-07 21:40:50|1053.21|1036.11|1052.69|1035.59|1053.21|1036.11|1052.69|1035.59|16
1651959660000|2022-05-07 21:41:00|1052.68|1035.58|1052.63|1035.53|1052.68|1035.58|1052.62|1035.52|13
1651959670000|2022-05-07 21:41:10|1052.64|1035.54|1052.7|1035.6|1052.7|1035.6|1052.64|1035.54|2
1651959690000|2022-05-07 21:41:30|1052.73|1035.63|1052.74|1035.64|1052.74|1035.64|1052.73|1035.63|2
1651959700000|2022-05-07 21:41:40|1052.75|1035.65|1052.73|1035.63|1052.76|1035.66|1052.64|1035.54|9
1651959730000|2022-05-07 21:42:10|1052.77|1035.67|1052.77|1035.67|1052.77|1035.67|1052.77|1035.67|1
1651959740000|2022-05-07 21:42:20|1052.86|1035.76|1052.77|1035.67|1052.86|1035.76|1052.77|1035.67|4
1651959760000|2022-05-07 21:42:40|1052.71|1035.61|1052.72|1035.62|1052.76|1035.66|1052.71|1035.61|6
1651959780000|2022-05-07 21:43:00|1052.77|1035.67|1052.88|1035.78|1052.91|1035.81|1052.77|1035.67|14
1651959790000|2022-05-07 21:43:10|1052.85|1035.75|1052.67|1035.57|1052.85|1035.75|1052.67|1035.57|9
1651959800000|2022-05-07 21:43:20|1052.69|1035.59|1052.43|1035.33|1052.69|1035.59|1052.43|1035.33|11
1651959810000|2022-05-07 21:43:30|1052.09|1034.99|1051.42|1034.32|1052.09|1034.99|1051.39|1034.29|20
1651959820000|2022-05-07 21:43:40|1051.43|1034.33|1051.02|1033.92|1051.44|1034.34|1050.99|1033.89|13
1651959830000|2022-05-07 21:43:50|1051.07|1033.97|1051.1|1034|1051.1|1034|1051.04|1033.94|10
1651959840000|2022-05-07 21:44:00|1051.09|1033.99|1051.05|1033.95|1051.09|1033.99|1051.01|1033.91|6
1651959850000|2022-05-07 21:44:10|1051.06|1033.96|1051.39|1034.29|1051.39|1034.29|1051.06|1033.96|17
1651959860000|2022-05-07 21:44:20|1051.33|1034.23|1050.54|1033.44|1051.37|1034.27|1050.54|1033.44|12
1651959870000|2022-05-07 21:44:30|1050.55|1033.45|1049.75|1032.65|1050.55|1033.45|1049.75|1032.65|11
1651959880000|2022-05-07 21:44:40|1049.7|1032.6|1049.59|1032.49|1049.7|1032.6|1049.59|1032.49|5
1651959890000|2022-05-07 21:44:50|1049.62|1032.52|1049.62|1032.52|1049.76|1032.66|1049.62|1032.52|3
1651959900000|2022-05-07 21:45:00|1049.67|1032.57|1049.61|1032.51|1049.67|1032.57|1049.61|1032.51|3
1651959910000|2022-05-07 21:45:10|1049.5|1032.4|1049.57|1032.47|1049.58|1032.48|1049.5|1032.4|5
1651959920000|2022-05-07 21:45:20|1049.69|1032.59|1049.66|1032.56|1049.69|1032.59|1049.66|1032.56|3
1651959930000|2022-05-07 21:45:30|1049.53|1032.43|1049.55|1032.45|1049.57|1032.47|1049.53|1032.43|8
1651959940000|2022-05-07 21:45:40|1049.52|1032.42|1049.5|1032.4|1049.56|1032.46|1049.5|1032.4|5
1651959950000|2022-05-07 21:45:50|1049.46|1032.36|1049.5|1032.4|1049.52|1032.42|1049.46|1032.36|4
1651959960000|2022-05-07 21:46:00|1049.51|1032.41|1049.45|1032.35|1049.51|1032.41|1049.45|1032.35|10
1651959970000|2022-05-07 21:46:10|1049.46|1032.36|1049.46|1032.36|1049.46|1032.36|1049.45|1032.35|3
1651959980000|2022-05-07 21:46:20|1049.45|1032.35|1049.56|1032.46|1049.56|1032.46|1049.45|1032.35|2
1651959990000|2022-05-07 21:46:30|1049.6|1032.5|1049.69|1032.59|1049.69|1032.59|1049.55|1032.45|6
1651960000000|2022-05-07 21:46:40|1049.66|1032.56|1049.66|1032.56|1049.66|1032.56|1049.66|1032.56|1
1651960010000|2022-05-07 21:46:50|1049.51|1032.41|1049.51|1032.41|1049.51|1032.41|1049.51|1032.41|1
1651960020000|2022-05-07 21:47:00|1049.52|1032.42|1049.37|1032.27|1049.53|1032.43|1049.37|1032.27|4
1651960030000|2022-05-07 21:47:10|1049.46|1032.36|1049.4|1032.3|1049.46|1032.36|1049.37|1032.27|12
1651960040000|2022-05-07 21:47:20|1049.44|1032.34|1049.34|1032.24|1049.45|1032.35|1049.34|1032.24|9
1651960050000|2022-05-07 21:47:30|1049.32|1032.22|1047.95|1030.85|1049.32|1032.22|1047.93|1030.83|16
1651960060000|2022-05-07 21:47:40|1047.92|1030.82|1047.15|1030.05|1047.93|1030.83|1047.15|1030.05|16
1651960070000|2022-05-07 21:47:50|1047.1|1030|1046.7|1029.6|1047.1|1030|1046.7|1029.6|5
1651960080000|2022-05-07 21:48:00|1046.6|1029.5|1046.5|1029.4|1046.6|1029.5|1046.5|1029.4|4
1651960090000|2022-05-07 21:48:10|1046.62|1029.52|1046.09|1028.99|1046.62|1029.52|1046.09|1028.99|2
1651960100000|2022-05-07 21:48:20|1046.13|1029.03|1046.07|1028.97|1046.13|1029.03|1046.07|1028.97|8
1651960110000|2022-05-07 21:48:30|1046.14|1029.04|1045.8|1028.7|1046.14|1029.04|1045.77|1028.67|15
1651960120000|2022-05-07 21:48:40|1045.79|1028.69|1044.82|1027.72|1045.81|1028.71|1044.82|1027.72|23
1651960130000|2022-05-07 21:48:50|1044.79|1027.69|1043.05|1025.95|1044.79|1027.69|1043.05|1025.95|30
1651960140000|2022-05-07 21:49:00|1043.07|1025.97|1043.12|1026.02|1043.12|1026.02|1042.83|1025.73|24
1651960150000|2022-05-07 21:49:10|1043.13|1026.03|1043.72|1026.62|1043.72|1026.62|1043.08|1025.98|25
1651960160000|2022-05-07 21:49:20|1043.73|1026.63|1044.41|1027.31|1044.51|1027.41|1043.63|1026.53|24
1651960170000|2022-05-07 21:49:30|1044.36|1027.26|1043.69|1026.59|1044.36|1027.26|1043.68|1026.58|25
1651960180000|2022-05-07 21:49:40|1043.68|1026.58|1044.34|1027.24|1044.34|1027.24|1043.68|1026.58|17
1651960190000|2022-05-07 21:49:50|1044.35|1027.25|1043.63|1026.53|1044.35|1027.25|1043.63|1026.53|21
1651960200000|2022-05-07 21:50:00|1043.62|1026.52|1043.75|1026.65|1043.78|1026.68|1043.55|1026.45|25
1651960210000|2022-05-07 21:50:10|1044.04|1026.94|1043.79|1026.69|1044.3|1027.2|1043.76|1026.66|30
1651960220000|2022-05-07 21:50:20|1043.8|1026.7|1043.96|1026.86|1043.96|1026.86|1043.8|1026.7|15
1651960230000|2022-05-07 21:50:30|1043.95|1026.85|1043.76|1026.66|1043.96|1026.86|1043.76|1026.66|12
1651960240000|2022-05-07 21:50:40|1043.75|1026.65|1043.78|1026.68|1043.78|1026.68|1043.75|1026.65|4
1651960250000|2022-05-07 21:50:50|1043.81|1026.71|1043.87|1026.77|1043.87|1026.77|1043.78|1026.68|12
1651960260000|2022-05-07 21:51:00|1043.88|1026.78|1044.47|1027.37|1044.49|1027.39|1043.8|1026.7|25
1651960270000|2022-05-07 21:51:10|1044.42|1027.32|1044.13|1027.03|1044.42|1027.32|1044.13|1027.03|11
1651960280000|2022-05-07 21:51:20|1044.24|1027.14|1044.42|1027.32|1044.45|1027.35|1044.13|1027.03|20
1651960290000|2022-05-07 21:51:30|1044.43|1027.33|1044.48|1027.38|1044.48|1027.38|1044.36|1027.26|8
1651960300000|2022-05-07 21:51:40|1044.49|1027.39|1044.45|1027.35|1044.5|1027.4|1044.45|1027.35|5
1651960310000|2022-05-07 21:51:50|1044.4|1027.3|1043.89|1026.79|1044.42|1027.32|1043.89|1026.79|16
1651960320000|2022-05-07 21:52:00|1043.9|1026.8|1043.51|1026.41|1043.9|1026.8|1043.51|1026.41|13
1651960330000|2022-05-07 21:52:10|1043.5|1026.4|1042.98|1025.88|1043.5|1026.4|1042.98|1025.88|9
1651960340000|2022-05-07 21:52:20|1042.84|1025.74|1042.8|1025.7|1042.86|1025.76|1042.8|1025.7|6
1651960350000|2022-05-07 21:52:30|1042.67|1025.57|1041.4|1024.3|1042.67|1025.57|1041.4|1024.3|14
1651960360000|2022-05-07 21:52:40|1041.34|1024.24|1040.55|1023.45|1041.38|1024.28|1040.54|1023.44|20
1651960370000|2022-05-07 21:52:50|1040.52|1023.42|1040.33|1023.23|1040.55|1023.45|1040.33|1023.23|10
1651960380000|2022-05-07 21:53:00|1040.26|1023.16|1040.31|1023.21|1040.43|1023.33|1040.23|1023.13|16
1651960390000|2022-05-07 21:53:10|1040.36|1023.26|1040.44|1023.34|1040.44|1023.34|1040.36|1023.26|13
1651960400000|2022-05-07 21:53:20|1040.43|1023.33|1039.82|1022.72|1040.43|1023.33|1039.82|1022.72|25
1651960410000|2022-05-07 21:53:30|1039.83|1022.73|1039.71|1022.61|1039.83|1022.73|1039.71|1022.61|11
1651960420000|2022-05-07 21:53:40|1039.7|1022.6|1039.64|1022.54|1039.7|1022.6|1039.61|1022.51|12
1651960430000|2022-05-07 21:53:50|1039.63|1022.53|1039.51|1022.41|1039.63|1022.53|1039.16|1022.06|23
1651960440000|2022-05-07 21:54:00|1039.52|1022.42|1039.15|1022.05|1039.81|1022.71|1039.12|1022.02|18
1651960450000|2022-05-07 21:54:10|1039.12|1022.02|1038.63|1021.53|1039.13|1022.03|1038.59|1021.49|8
1651960460000|2022-05-07 21:54:20|1038.89|1021.79|1037.13|1020.03|1038.89|1021.79|1037.13|1020.03|29
1651960470000|2022-05-07 21:54:30|1037.12|1020.02|1036.18|1019.08|1037.12|1020.02|1036.16|1019.06|23
1651960480000|2022-05-07 21:54:40|1036.2|1019.1|1036.29|1019.19|1036.53|1019.43|1036.05|1018.95|21
1651960490000|2022-05-07 21:54:50|1036.3|1019.2|1037.16|1020.06|1037.17|1020.07|1036.29|1019.19|16
1651960500000|2022-05-07 21:55:00|1037.03|1019.93|1037.03|1019.93|1037.16|1020.06|1036.89|1019.79|22
1651960510000|2022-05-07 21:55:10|1037.05|1019.95|1037.08|1019.98|1037.33|1020.23|1036.8|1019.7|20
1651960520000|2022-05-07 21:55:20|1037.24|1020.14|1037.23|1020.13|1037.31|1020.21|1037.23|1020.13|8
1651960530000|2022-05-07 21:55:30|1037.07|1019.97|1036.95|1019.85|1037.07|1019.97|1036.94|1019.84|8
1651960540000|2022-05-07 21:55:40|1036.98|1019.88|1037.05|1019.95|1037.15|1020.05|1036.96|1019.86|10
1651960550000|2022-05-07 21:55:50|1037.03|1019.93|1036.92|1019.82|1037.04|1019.94|1036.92|1019.82|6
1651960560000|2022-05-07 21:56:00|1037.24|1020.14|1037.32|1020.22|1037.41|1020.31|1037.22|1020.12|16
1651960570000|2022-05-07 21:56:10|1037.33|1020.23|1038.37|1021.27|1038.37|1021.27|1037.33|1020.23|22
1651960580000|2022-05-07 21:56:20|1038.39|1021.29|1038.66|1021.56|1038.66|1021.56|1038.39|1021.29|14
1651960590000|2022-05-07 21:56:30|1038.59|1021.49|1038.54|1021.44|1038.67|1021.57|1038.54|1021.44|13
1651960600000|2022-05-07 21:56:40|1038.55|1021.45|1037.93|1020.83|1038.69|1021.59|1037.92|1020.82|19
1651960610000|2022-05-07 21:56:50|1037.92|1020.82|1037.56|1020.46|1037.93|1020.83|1037.55|1020.45|10
1651960620000|2022-05-07 21:57:00|1037.57|1020.47|1038.36|1021.26|1038.39|1021.29|1037.55|1020.45|24
1651960630000|2022-05-07 21:57:10|1038.35|1021.25|1038.73|1021.63|1038.73|1021.63|1038.35|1021.25|22
1651960640000|2022-05-07 21:57:20|1038.67|1021.57|1038.71|1021.61|1038.72|1021.62|1038.67|1021.57|11
1651960650000|2022-05-07 21:57:30|1038.68|1021.58|1038.65|1021.55|1038.68|1021.58|1038.55|1021.45|9
1651960660000|2022-05-07 21:57:40|1038.43|1021.33|1038.5|1021.4|1038.5|1021.4|1038.43|1021.33|6
1651960670000|2022-05-07 21:57:50|1038.56|1021.46|1038.44|1021.34|1038.56|1021.46|1038.44|1021.34|5
1651960680000|2022-05-07 21:58:00|1038.45|1021.35|1038.57|1021.47|1038.57|1021.47|1038.42|1021.32|10
1651960690000|2022-05-07 21:58:10|1038.54|1021.44|1038.54|1021.44|1038.56|1021.46|1038.53|1021.43|9
1651960700000|2022-05-07 21:58:20|1038.53|1021.43|1038.49|1021.39|1038.54|1021.44|1038.47|1021.37|9
1651960710000|2022-05-07 21:58:30|1038.5|1021.4|1038.5|1021.4|1038.51|1021.41|1038.48|1021.38|5
1651960720000|2022-05-07 21:58:40|1038.51|1021.41|1038.56|1021.46|1038.57|1021.47|1038.49|1021.39|14
1651960730000|2022-05-07 21:58:50|1038.54|1021.44|1038.55|1021.45|1038.56|1021.46|1038.54|1021.44|5
1651960740000|2022-05-07 21:59:00|1038.54|1021.44|1037.62|1020.52|1038.54|1021.44|1037.62|1020.52|9
1651960750000|2022-05-07 21:59:10|1037.55|1020.45|1037.03|1019.93|1037.55|1020.45|1037.03|1019.93|12
1651960760000|2022-05-07 21:59:20|1036.85|1019.75|1036.58|1019.48|1036.85|1019.75|1036.58|1019.48|3
1651960770000|2022-05-07 21:59:30|1036.57|1019.47|1034.64|1017.54|1036.57|1019.47|1034.64|1017.54|14
1651960780000|2022-05-07 21:59:40|1034.56|1017.46|1032.1|1015|1034.56|1017.46|1032.1|1015|24
1651960790000|2022-05-07 21:59:50|1032.14|1015.04|1029.68|1012.58|1032.14|1015.04|1029.68|1012.58|22
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1030.26|1013.16|1030.43|1013.33|1029.7|1012.6|18
1651960810000|2022-05-07 22:00:10|1030.21|1013.11|1029.72|1012.62|1030.3|1013.2|1029.55|1012.45|29
1651960820000|2022-05-07 22:00:20|1029.9|1012.8|1032.08|1014.98|1032.17|1015.07|1029.9|1012.8|26
1651960830000|2022-05-07 22:00:30|1032.16|1015.06|1034.59|1017.49|1034.62|1017.52|1032.05|1014.95|30
1651960840000|2022-05-07 22:00:40|1034.8|1017.7|1035.7|1018.6|1035.7|1018.6|1034.8|1017.7|28
1651960850000|2022-05-07 22:00:50|1035.72|1018.62|1036.94|1019.84|1037.54|1020.44|1035.72|1018.62|30
1651960860000|2022-05-07 22:01:00|1036.99|1019.89|1037.86|1020.76|1038.15|1021.05|1036.98|1019.88|25
1651960870000|2022-05-07 22:01:10|1037.84|1020.74|1037.3|1020.2|1037.84|1020.74|1037.05|1019.95|12
1651960880000|2022-05-07 22:01:20|1037.08|1019.98|1037.01|1019.91|1037.47|1020.37|1037.01|1019.91|11
1651960890000|2022-05-07 22:01:30|1036.98|1019.88|1036.95|1019.85|1036.98|1019.88|1036.9|1019.8|10
1651960900000|2022-05-07 22:01:40|1036.94|1019.84|1036.54|1019.44|1036.94|1019.84|1036.26|1019.16|17
1651960910000|2022-05-07 22:01:50|1036.44|1019.34|1035.97|1018.87|1036.44|1019.34|1035.82|1018.72|20
1651960920000|2022-05-07 22:02:00|1035.85|1018.75|1035.06|1017.96|1035.96|1018.86|1034.85|1017.75|27
1651960930000|2022-05-07 22:02:10|1035.04|1017.94|1033.4|1016.3|1035.04|1017.94|1033.22|1016.12|28
1651960940000|2022-05-07 22:02:20|1033.34|1016.24|1033.73|1016.63|1033.74|1016.64|1032.97|1015.87|20
1651960950000|2022-05-07 22:02:30|1033.79|1016.69|1034.54|1017.44|1034.54|1017.44|1033.79|1016.69|16
1651960960000|2022-05-07 22:02:40|1034.31|1017.21|1033.87|1016.77|1034.31|1017.21|1033.81|1016.71|22
1651960970000|2022-05-07 22:02:50|1033.88|1016.78|1035.26|1018.16|1035.26|1018.16|1033.69|1016.59|24
1651960980000|2022-05-07 22:03:00|1035.16|1018.06|1036.65|1019.55|1036.7|1019.6|1035.16|1018.06|24
1651960990000|2022-05-07 22:03:10|1036.69|1019.59|1037.37|1020.27|1037.44|1020.34|1036.63|1019.53|16
1651961000000|2022-05-07 22:03:20|1037.38|1020.28|1039.46|1022.36|1039.46|1022.36|1037.38|1020.28|30
1651961010000|2022-05-07 22:03:30|1039.5|1022.4|1039.4|1022.3|1039.63|1022.53|1038.96|1021.86|25
1651961020000|2022-05-07 22:03:40|1039.48|1022.38|1040.2|1023.1|1040.69|1023.59|1039.38|1022.28|22
1651961030000|2022-05-07 22:03:50|1040.19|1023.09|1039.6|1022.5|1040.19|1023.09|1039.51|1022.41|12
1651961040000|2022-05-07 22:04:00|1039.58|1022.48|1039.83|1022.73|1039.83|1022.73|1039.47|1022.37|8
1651961050000|2022-05-07 22:04:10|1039.81|1022.71|1039.77|1022.67|1040.02|1022.92|1039.77|1022.67|18
1651961060000|2022-05-07 22:04:20|1039.73|1022.63|1039.92|1022.82|1039.93|1022.83|1039.67|1022.57|16
1651961070000|2022-05-07 22:04:30|1039.97|1022.87|1039.11|1022.01|1039.97|1022.87|1039.11|1022.01|15
1651961080000|2022-05-07 22:04:40|1039.1|1022|1037.84|1020.74|1039.1|1022|1037.81|1020.71|20
1651961090000|2022-05-07 22:04:50|1037.82|1020.72|1038.24|1021.14|1038.24|1021.14|1037.22|1020.12|19
1651961100000|2022-05-07 22:05:00|1038.34|1021.24|1039.66|1022.56|1039.68|1022.58|1038.34|1021.24|24
1651961110000|2022-05-07 22:05:10|1039.67|1022.57|1040.2|1023.1|1040.21|1023.11|1039.66|1022.56|11
1651961120000|2022-05-07 22:05:20|1040.21|1023.11|1039.95|1022.85|1040.52|1023.42|1039.95|1022.85|12
1651961130000|2022-05-07 22:05:30|1039.94|1022.84|1039.99|1022.89|1040.01|1022.91|1039.93|1022.83|12
1651961140000|2022-05-07 22:05:40|1039.92|1022.82|1040.58|1023.48|1040.58|1023.48|1039.92|1022.82|22
1651961150000|2022-05-07 22:05:50|1040.52|1023.42|1039.11|1022.01|1040.54|1023.44|1039.11|1022.01|24
1651961160000|2022-05-07 22:06:00|1038.98|1021.88|1038.87|1021.77|1039.02|1021.92|1038.84|1021.74|13
1651961170000|2022-05-07 22:06:10|1038.6|1021.5|1038.85|1021.75|1038.88|1021.78|1038.6|1021.5|6
1651961180000|2022-05-07 22:06:20|1038.84|1021.74|1038.7|1021.6|1038.9|1021.8|1038.7|1021.6|9
1651961190000|2022-05-07 22:06:30|1038.68|1021.58|1037.38|1020.28|1038.69|1021.59|1037.38|1020.28|15
1651961200000|2022-05-07 22:06:40|1037.34|1020.24|1036.96|1019.86|1037.36|1020.26|1036.95|1019.85|8
1651961210000|2022-05-07 22:06:50|1037.01|1019.91|1037.01|1019.91|1037.01|1019.91|1036.96|1019.86|4
1651961220000|2022-05-07 22:07:00|1037.02|1019.92|1037.62|1020.52|1037.74|1020.64|1037.02|1019.92|12
1651961230000|2022-05-07 22:07:10|1037.76|1020.66|1037.94|1020.84|1038.21|1021.11|1037.76|1020.66|17
1651961240000|2022-05-07 22:07:20|1037.92|1020.82|1037.83|1020.73|1037.93|1020.83|1037.79|1020.69|12
1651961250000|2022-05-07 22:07:30|1037.8|1020.7|1037.34|1020.24|1037.88|1020.78|1037.31|1020.21|15
1651961260000|2022-05-07 22:07:40|1037.36|1020.26|1037.69|1020.59|1037.71|1020.61|1037.36|1020.26|11
1651961270000|2022-05-07 22:07:50|1037.72|1020.62|1037.22|1020.12|1037.72|1020.62|1037.18|1020.08|13
1651961280000|2022-05-07 22:08:00|1037.21|1020.11|1037.69|1020.59|1037.69|1020.59|1037.17|1020.07|7
1651961290000|2022-05-07 22:08:10|1037.58|1020.48|1037.47|1020.37|1037.58|1020.48|1037.46|1020.36|6
1651961300000|2022-05-07 22:08:20|1037.48|1020.38|1036.94|1019.84|1037.48|1020.38|1036.86|1019.76|17
1651961330000|2022-05-07 22:08:50|1036.89|1019.79|1036.64|1019.54|1036.89|1019.79|1036.64|1019.54|4
1651961340000|2022-05-07 22:09:00|1036.5|1019.4|1037.47|1020.37|1037.47|1020.37|1035.71|1018.61|27
1651961350000|2022-05-07 22:09:10|1037.44|1020.34|1036.78|1019.68|1037.44|1020.34|1036.78|1019.68|7
1651961360000|2022-05-07 22:09:20|1036.76|1019.66|1036.49|1019.39|1036.77|1019.67|1036.49|1019.39|13
1651961370000|2022-05-07 22:09:30|1036.46|1019.36|1036.48|1019.38|1036.48|1019.38|1036.43|1019.33|10
1651961380000|2022-05-07 22:09:40|1036.46|1019.36|1035.99|1018.89|1036.46|1019.36|1035.98|1018.88|16
1651961390000|2022-05-07 22:09:50|1036.04|1018.94|1035.87|1018.77|1036.37|1019.27|1035.84|1018.74|30
1651961400000|2022-05-07 22:10:00|1035.54|1018.44|1034.95|1017.85|1035.54|1018.44|1034.9|1017.8|17
1651961410000|2022-05-07 22:10:10|1034.98|1017.88|1035.39|1018.29|1035.39|1018.29|1034.95|1017.85|10
1651961420000|2022-05-07 22:10:20|1035.38|1018.28|1035.39|1018.29|1035.41|1018.31|1035.28|1018.18|11
1651961430000|2022-05-07 22:10:30|1035.41|1018.31|1036.46|1019.36|1036.46|1019.36|1035.41|1018.31|18
1651961440000|2022-05-07 22:10:40|1036.41|1019.31|1035.83|1018.73|1036.47|1019.37|1035.82|1018.72|19
1651961450000|2022-05-07 22:10:50|1035.84|1018.74|1035.68|1018.58|1035.96|1018.86|1035.67|1018.57|12
1651961460000|2022-05-07 22:11:00|1035.75|1018.65|1036.48|1019.38|1036.48|1019.38|1035.67|1018.57|15
1651961470000|2022-05-07 22:11:10|1036.46|1019.36|1036.4|1019.3|1036.59|1019.49|1036.29|1019.19|25
1651961480000|2022-05-07 22:11:20|1036.41|1019.31|1036.5|1019.4|1036.5|1019.4|1036.41|1019.31|9
1651961490000|2022-05-07 22:11:30|1036.51|1019.41|1036.59|1019.49|1036.59|1019.49|1036.5|1019.4|7
1651961500000|2022-05-07 22:11:40|1036.51|1019.41|1036.5|1019.4|1036.51|1019.41|1036.5|1019.4|2
1651961510000|2022-05-07 22:11:50|1036.36|1019.26|1035.89|1018.79|1036.36|1019.26|1035.89|1018.79|12
1651961520000|2022-05-07 22:12:00|1035.9|1018.8|1035.84|1018.74|1035.9|1018.8|1035.84|1018.74|4
1651961530000|2022-05-07 22:12:10|1035.85|1018.75|1036.51|1019.41|1036.51|1019.41|1035.85|1018.75|15
1651961540000|2022-05-07 22:12:20|1036.47|1019.37|1036.08|1018.98|1036.58|1019.48|1036.04|1018.94|10
1651961550000|2022-05-07 22:12:30|1036.02|1018.92|1035.21|1018.11|1036.02|1018.92|1035.21|1018.11|12
1651961560000|2022-05-07 22:12:40|1035.22|1018.12|1034.24|1017.14|1035.22|1018.12|1034.24|1017.14|16
1651961570000|2022-05-07 22:12:50|1034.28|1017.18|1034.48|1017.38|1034.48|1017.38|1034.22|1017.12|6
1651961580000|2022-05-07 22:13:00|1034.47|1017.37|1034.99|1017.89|1035.05|1017.95|1034.47|1017.37|21
1651961590000|2022-05-07 22:13:10|1034.98|1017.88|1035.01|1017.91|1035.09|1017.99|1034.85|1017.75|9
1651961600000|2022-05-07 22:13:20|1035.04|1017.94|1034.78|1017.68|1035.04|1017.94|1034.72|1017.62|14
1651961610000|2022-05-07 22:13:30|1034.77|1017.67|1034.72|1017.62|1034.81|1017.71|1034.33|1017.23|13
1651961620000|2022-05-07 22:13:40|1034.77|1017.67|1034.7|1017.6|1034.77|1017.67|1034.57|1017.47|7
1651961630000|2022-05-07 22:13:50|1034.65|1017.55|1034.85|1017.75|1034.85|1017.75|1034.57|1017.47|9
1651961640000|2022-05-07 22:14:00|1034.91|1017.81|1034.88|1017.78|1034.91|1017.81|1034.78|1017.68|12
1651961650000|2022-05-07 22:14:10|1034.98|1017.88|1035.24|1018.14|1035.27|1018.17|1034.98|1017.88|15
1651961660000|2022-05-07 22:14:20|1035.29|1018.19|1035.5|1018.4|1035.66|1018.56|1035.19|1018.09|14
1651961670000|2022-05-07 22:14:30|1035.55|1018.45|1035.6|1018.5|1035.69|1018.59|1035.5|1018.4|21
1651961680000|2022-05-07 22:14:40|1035.61|1018.51|1035.53|1018.43|1035.62|1018.52|1035.53|1018.43|10
1651961690000|2022-05-07 22:14:50|1035.56|1018.46|1035.47|1018.37|1035.56|1018.46|1035.46|1018.36|5
1651961700000|2022-05-07 22:15:00|1035.46|1018.36|1036.12|1019.02|1036.12|1019.02|1035.42|1018.32|15
1651961710000|2022-05-07 22:15:10|1036.11|1019.01|1036.94|1019.84|1037.23|1020.13|1036.05|1018.95|28
1651961720000|2022-05-07 22:15:20|1036.92|1019.82|1036.14|1019.04|1037.02|1019.92|1036.13|1019.03|26
1651961730000|2022-05-07 22:15:30|1036.16|1019.06|1037.14|1020.04|1037.18|1020.08|1036.16|1019.06|19
1651961740000|2022-05-07 22:15:40|1037.15|1020.05|1036.55|1019.45|1037.37|1020.27|1036.55|1019.45|15
1651961750000|2022-05-07 22:15:50|1036.6|1019.5|1036.46|1019.36|1036.64|1019.54|1036.46|1019.36|8
1651961760000|2022-05-07 22:16:00|1036.59|1019.49|1036.13|1019.03|1036.59|1019.49|1036.13|1019.03|10
1651961770000|2022-05-07 22:16:10|1036.1|1019|1035.1|1018|1036.1|1019|1035.1|1018|19
1651961780000|2022-05-07 22:16:20|1035.09|1017.99|1034.97|1017.87|1035.09|1017.99|1034.96|1017.86|9
1651961790000|2022-05-07 22:16:30|1035.03|1017.93|1035.13|1018.03|1035.13|1018.03|1035.03|1017.93|6
1651961800000|2022-05-07 22:16:40|1035.18|1018.08|1035.22|1018.12|1035.22|1018.12|1035.18|1018.08|3
1651961810000|2022-05-07 22:16:50|1035.17|1018.07|1034.23|1017.13|1035.17|1018.07|1034.23|1017.13|17
1651961820000|2022-05-07 22:17:00|1034.22|1017.12|1034.19|1017.09|1034.27|1017.17|1034.19|1017.09|6
1651961830000|2022-05-07 22:17:10|1034.18|1017.08|1033.37|1016.27|1034.18|1017.08|1033.37|1016.27|9
1651961840000|2022-05-07 22:17:20|1033.35|1016.25|1032.48|1015.38|1033.35|1016.25|1032.48|1015.38|12
1651961850000|2022-05-07 22:17:30|1032.43|1015.33|1032.59|1015.49|1032.8|1015.7|1032.43|1015.33|10
1651961860000|2022-05-07 22:17:40|1032.56|1015.46|1031.67|1014.57|1032.56|1015.46|1031.66|1014.56|20
1651961870000|2022-05-07 22:17:50|1031.64|1014.54|1031.32|1014.22|1031.67|1014.57|1030.98|1013.88|22
1651961880000|2022-05-07 22:18:00|1031.53|1014.43|1032.38|1015.28|1032.38|1015.28|1031.38|1014.28|23
1651961890000|2022-05-07 22:18:10|1032.4|1015.3|1032.59|1015.49|1032.62|1015.52|1031.96|1014.86|23
1651961900000|2022-05-07 22:18:20|1032.69|1015.59|1032.13|1015.03|1032.71|1015.61|1032.09|1014.99|22
1651961910000|2022-05-07 22:18:30|1032.1|1015|1031.97|1014.87|1032.1|1015|1031.95|1014.85|9
1651961920000|2022-05-07 22:18:40|1031.96|1014.86|1032.41|1015.31|1032.6|1015.5|1031.89|1014.79|26
1651961930000|2022-05-07 22:18:50|1032.25|1015.15|1031.58|1014.48|1032.25|1015.15|1031.03|1013.93|35
1651961940000|2022-05-07 22:19:00|1031.6|1014.5|1032.64|1015.54|1032.64|1015.54|1031.6|1014.5|22
1651961950000|2022-05-07 22:19:10|1032.63|1015.53|1032|1014.9|1032.63|1015.53|1032|1014.9|15
1651961960000|2022-05-07 22:19:20|1031.9|1014.8|1031.8|1014.7|1031.95|1014.85|1031.74|1014.64|16
1651961970000|2022-05-07 22:19:30|1031.74|1014.64|1031.8|1014.7|1031.8|1014.7|1031.7|1014.6|16
1651961980000|2022-05-07 22:19:40|1031.94|1014.84|1031.97|1014.87|1032.2|1015.1|1031.93|1014.83|26
1651961990000|2022-05-07 22:19:50|1031.96|1014.86|1031.99|1014.89|1031.99|1014.89|1031.9|1014.8|7
1651962000000|2022-05-07 22:20:00|1032|1014.9|1031.96|1014.86|1032|1014.9|1031.84|1014.74|11
1651962010000|2022-05-07 22:20:10|1031.91|1014.81|1031.9|1014.8|1031.96|1014.86|1031.85|1014.75|15
1651962020000|2022-05-07 22:20:20|1031.84|1014.74|1031.74|1014.64|1031.84|1014.74|1031.73|1014.63|6
1651962030000|2022-05-07 22:20:30|1031.75|1014.65|1031.1|1014|1031.75|1014.65|1031.09|1013.99|14
1651962040000|2022-05-07 22:20:40|1031.09|1013.99|1030.29|1013.19|1031.09|1013.99|1030.29|1013.19|13
1651962050000|2022-05-07 22:20:50|1030.32|1013.22|1030.42|1013.32|1030.42|1013.32|1029.94|1012.84|17
1651962060000|2022-05-07 22:21:00|1030.41|1013.31|1030.76|1013.66|1030.82|1013.72|1030.41|1013.31|14
1651962070000|2022-05-07 22:21:10|1030.73|1013.63|1030.08|1012.98|1030.77|1013.67|1030.08|1012.98|16
1651962080000|2022-05-07 22:21:20|1030.09|1012.99|1029.98|1012.88|1030.09|1012.99|1029.98|1012.88|6
1651962090000|2022-05-07 22:21:30|1029.96|1012.86|1029.19|1012.09|1029.96|1012.86|1029.08|1011.98|18
1651962100000|2022-05-07 22:21:40|1029.2|1012.1|1029.63|1012.53|1029.66|1012.56|1029.07|1011.97|18
1651962110000|2022-05-07 22:21:50|1029.62|1012.52|1029.65|1012.55|1029.66|1012.56|1029.57|1012.47|7
1651962120000|2022-05-07 22:22:00|1029.66|1012.56|1029.65|1012.55|1029.69|1012.59|1029.64|1012.54|8
1651962130000|2022-05-07 22:22:10|1029.62|1012.52|1029.15|1012.05|1029.62|1012.52|1029.15|1012.05|12
1651962140000|2022-05-07 22:22:20|1029.14|1012.04|1029.11|1012.01|1029.21|1012.11|1029.11|1012.01|12
1651962150000|2022-05-07 22:22:30|1029|1011.9|1028.97|1011.87|1029|1011.9|1028.95|1011.85|4
1651962160000|2022-05-07 22:22:40|1028.92|1011.82|1028.66|1011.56|1028.92|1011.82|1028.45|1011.35|17
1651962170000|2022-05-07 22:22:50|1028.7|1011.6|1027.17|1010.07|1028.7|1011.6|1027.17|1010.07|19
1651962180000|2022-05-07 22:23:00|1027.13|1010.03|1026.98|1009.88|1027.56|1010.46|1026.98|1009.88|17
1651962190000|2022-05-07 22:23:10|1027|1009.9|1027.22|1010.12|1027.22|1010.12|1026.98|1009.88|18
1651962200000|2022-05-07 22:23:20|1027.23|1010.13|1027.6|1010.5|1027.6|1010.5|1026.99|1009.89|18
1651962210000|2022-05-07 22:23:30|1027.61|1010.51|1027.21|1010.11|1027.69|1010.59|1027.21|1010.11|18
1651962220000|2022-05-07 22:23:40|1027.22|1010.12|1027.56|1010.46|1027.77|1010.67|1027.21|1010.11|17
1651962230000|2022-05-07 22:23:50|1027.52|1010.42|1027.78|1010.68|1027.78|1010.68|1027.47|1010.37|16
1651962240000|2022-05-07 22:24:00|1027.82|1010.72|1027.5|1010.4|1027.86|1010.76|1026.98|1009.88|30
1651962250000|2022-05-07 22:24:10|1027.48|1010.38|1027.06|1009.96|1027.6|1010.5|1027.06|1009.96|31
1651962260000|2022-05-07 22:24:20|1027.07|1009.97|1026.05|1008.95|1027.07|1009.97|1026.05|1008.95|23
1651962270000|2022-05-07 22:24:30|1026.04|1008.94|1023.92|1006.82|1026.05|1008.95|1023.91|1006.81|30
1651962280000|2022-05-07 22:24:40|1023.91|1006.81|1024.4|1007.3|1024.4|1007.3|1023.61|1006.51|25
1651962290000|2022-05-07 22:24:50|1024.37|1007.27|1024.97|1007.87|1025.6|1008.5|1024.37|1007.27|32
1651962300000|2022-05-07 22:25:00|1024.91|1007.81|1024.61|1007.51|1024.91|1007.81|1024.4|1007.3|31
1651962310000|2022-05-07 22:25:10|1024.62|1007.52|1024.72|1007.62|1024.99|1007.89|1024.6|1007.5|27
1651962320000|2022-05-07 22:25:20|1024.73|1007.63|1026.29|1009.19|1026.29|1009.19|1024.73|1007.63|26
1651962330000|2022-05-07 22:25:30|1026.3|1009.2|1027.06|1009.96|1027.06|1009.96|1026.3|1009.2|29
1651962340000|2022-05-07 22:25:40|1026.87|1009.77|1027|1009.9|1027|1009.9|1026.74|1009.64|25
1651962350000|2022-05-07 22:25:50|1027.12|1010.02|1027.77|1010.67|1028.15|1011.05|1027.12|1010.02|19
1651962360000|2022-05-07 22:26:00|1027.78|1010.68|1027.61|1010.51|1027.79|1010.69|1027.56|1010.46|15
1651962370000|2022-05-07 22:26:10|1027.6|1010.5|1027.63|1010.53|1027.65|1010.55|1027.55|1010.45|17
1651962380000|2022-05-07 22:26:20|1027.7|1010.6|1028.38|1011.28|1028.38|1011.28|1027.7|1010.6|18
1651962390000|2022-05-07 22:26:30|1028.36|1011.26|1028.28|1011.18|1028.36|1011.26|1028.26|1011.16|8
1651962400000|2022-05-07 22:26:40|1028.26|1011.16|1028.33|1011.23|1028.33|1011.23|1028.25|1011.15|10
1651962410000|2022-05-07 22:26:50|1028.35|1011.25|1028.9|1011.8|1028.9|1011.8|1028.35|1011.25|18
1651962420000|2022-05-07 22:27:00|1028.91|1011.81|1028.77|1011.67|1029.29|1012.19|1028.68|1011.58|27
1651962430000|2022-05-07 22:27:10|1028.81|1011.71|1028.95|1011.85|1028.95|1011.85|1028.73|1011.63|21
1651962440000|2022-05-07 22:27:20|1028.96|1011.86|1029.56|1012.46|1029.65|1012.55|1028.91|1011.81|18
1651962450000|2022-05-07 22:27:30|1029.6|1012.5|1031.08|1013.98|1031.39|1014.29|1029.6|1012.5|35
1651962460000|2022-05-07 22:27:40|1031.03|1013.93|1031.45|1014.35|1031.48|1014.38|1030.82|1013.72|27
1651962470000|2022-05-07 22:27:50|1031.46|1014.36|1031.55|1014.45|1031.64|1014.54|1031.45|1014.35|14
1651962480000|2022-05-07 22:28:00|1031.56|1014.46|1031|1013.9|1031.62|1014.52|1031|1013.9|24
1651962490000|2022-05-07 22:28:10|1031.02|1013.92|1030.51|1013.41|1031.09|1013.99|1030.51|1013.41|23
1651962500000|2022-05-07 22:28:20|1030.5|1013.4|1030.36|1013.26|1030.52|1013.42|1030.32|1013.22|17
1651962510000|2022-05-07 22:28:30|1030.39|1013.29|1029.8|1012.7|1030.39|1013.29|1029.8|1012.7|20
1651962520000|2022-05-07 22:28:40|1029.85|1012.75|1030.08|1012.98|1030.21|1013.11|1029.85|1012.75|25
1651962530000|2022-05-07 22:28:50|1030.07|1012.97|1030.16|1013.06|1030.23|1013.13|1030.04|1012.94|16
1651962540000|2022-05-07 22:29:00|1030.1|1013|1029.49|1012.39|1030.1|1013|1029.47|1012.37|18
1651962550000|2022-05-07 22:29:10|1029.5|1012.4|1029.52|1012.42|1029.52|1012.42|1029.13|1012.03|12
1651962560000|2022-05-07 22:29:20|1029.51|1012.41|1029.19|1012.09|1029.54|1012.44|1029.18|1012.08|9
1651962570000|2022-05-07 22:29:30|1029.2|1012.1|1029.1|1012|1029.2|1012.1|1029.05|1011.95|11
1651962580000|2022-05-07 22:29:40|1029.07|1011.97|1029.4|1012.3|1029.43|1012.33|1028.98|1011.88|16
1651962590000|2022-05-07 22:29:50|1029.39|1012.29|1029.04|1011.94|1029.39|1012.29|1028.96|1011.86|19
1651962600000|2022-05-07 22:30:00|1028.98|1011.88|1029.33|1012.23|1029.33|1012.23|1028.73|1011.63|23
1651962610000|2022-05-07 22:30:10|1029.45|1012.35|1029.34|1012.24|1029.58|1012.48|1029.34|1012.24|17
1651962620000|2022-05-07 22:30:20|1029.33|1012.23|1029.54|1012.44|1029.58|1012.48|1029.33|1012.23|14
1651962630000|2022-05-07 22:30:30|1029.62|1012.52|1029.53|1012.43|1029.68|1012.58|1029.52|1012.42|14
1651962640000|2022-05-07 22:30:40|1029.61|1012.51|1030.87|1013.77|1031.31|1014.21|1029.58|1012.48|29
1651962650000|2022-05-07 22:30:50|1030.88|1013.78|1030.88|1013.78|1030.9|1013.8|1030.83|1013.73|18
1651962660000|2022-05-07 22:31:00|1030.89|1013.79|1030.92|1013.82|1030.97|1013.87|1030.89|1013.79|13
1651962670000|2022-05-07 22:31:10|1030.9|1013.8|1030.39|1013.29|1030.91|1013.81|1030.36|1013.26|10
1651962680000|2022-05-07 22:31:20|1030.32|1013.22|1030.54|1013.44|1030.54|1013.44|1030.13|1013.03|14
1651962690000|2022-05-07 22:31:30|1030.55|1013.45|1030.54|1013.44|1030.74|1013.64|1030.54|1013.44|21
1651962700000|2022-05-07 22:31:40|1030.52|1013.42|1031.32|1014.22|1031.32|1014.22|1030.52|1013.42|21
1651962710000|2022-05-07 22:31:50|1031.42|1014.32|1031.05|1013.95|1031.72|1014.62|1030.99|1013.89|23
1651962720000|2022-05-07 22:32:00|1031|1013.9|1030.94|1013.84|1031.03|1013.93|1030.94|1013.84|6
1651962730000|2022-05-07 22:32:10|1030.93|1013.83|1031.39|1014.29|1031.39|1014.29|1030.74|1013.64|23
1651962740000|2022-05-07 22:32:20|1031.41|1014.31|1031.1|1014|1031.59|1014.49|1031.07|1013.97|16
1651962750000|2022-05-07 22:32:30|1031.11|1014.01|1031.64|1014.54|1031.78|1014.68|1031.11|1014.01|26
1651962760000|2022-05-07 22:32:40|1031.63|1014.53|1032.37|1015.27|1032.42|1015.32|1031.61|1014.51|15
1651962770000|2022-05-07 22:32:50|1032.42|1015.32|1032.77|1015.67|1033.14|1016.04|1032.36|1015.26|27
1651962780000|2022-05-07 22:33:00|1032.72|1015.62|1032.83|1015.73|1032.93|1015.83|1032.37|1015.27|24
1651962790000|2022-05-07 22:33:10|1032.78|1015.68|1032.07|1014.97|1032.79|1015.69|1032.07|1014.97|20
1651962800000|2022-05-07 22:33:20|1032.09|1014.99|1032.64|1015.54|1032.64|1015.54|1032.08|1014.98|18
1651962810000|2022-05-07 22:33:30|1032.59|1015.49|1031.94|1014.84|1032.59|1015.49|1031.91|1014.81|21
1651962820000|2022-05-07 22:33:40|1031.86|1014.76|1031.08|1013.98|1031.86|1014.76|1031.03|1013.93|21
1651962830000|2022-05-07 22:33:50|1031.04|1013.94|1030.6|1013.5|1031.15|1014.05|1030.54|1013.44|19
1651962840000|2022-05-07 22:34:00|1030.63|1013.53|1028.92|1011.82|1030.63|1013.53|1028.92|1011.82|25
1651962850000|2022-05-07 22:34:10|1028.88|1011.78|1028.13|1011.03|1028.88|1011.78|1027.11|1010.01|20
1651962860000|2022-05-07 22:34:20|1028.14|1011.04|1028.46|1011.36|1028.51|1011.41|1028.14|1011.04|13
1651962870000|2022-05-07 22:34:30|1028.49|1011.39|1028.61|1011.51|1028.61|1011.51|1028.47|1011.37|17
1651962880000|2022-05-07 22:34:40|1028.62|1011.52|1028.61|1011.51|1028.62|1011.52|1028.49|1011.39|11
1651962890000|2022-05-07 22:34:50|1028.63|1011.53|1028.64|1011.54|1028.67|1011.57|1028.58|1011.48|6
1651962900000|2022-05-07 22:35:00|1028.65|1011.55|1028.53|1011.43|1028.65|1011.55|1028.48|1011.38|14
1651962910000|2022-05-07 22:35:10|1028.59|1011.49|1028.76|1011.66|1028.83|1011.73|1028.56|1011.46|14
1651962920000|2022-05-07 22:35:20|1028.77|1011.67|1029.25|1012.15|1029.25|1012.15|1028.61|1011.51|25
1651962930000|2022-05-07 22:35:30|1029.45|1012.35|1030.37|1013.27|1030.41|1013.31|1029.45|1012.35|30
1651962940000|2022-05-07 22:35:40|1030.36|1013.26|1029.65|1012.55|1030.43|1013.33|1029.65|1012.55|21
1651962950000|2022-05-07 22:35:50|1029.64|1012.54|1029.59|1012.49|1029.65|1012.55|1029.5|1012.4|13
1651962960000|2022-05-07 22:36:00|1029.6|1012.5|1029.72|1012.62|1029.72|1012.62|1029.6|1012.5|8
1651962970000|2022-05-07 22:36:10|1029.73|1012.63|1029.88|1012.78|1029.92|1012.82|1029.73|1012.63|8
1651962980000|2022-05-07 22:36:20|1029.92|1012.82|1029.93|1012.83|1029.96|1012.86|1029.86|1012.76|17
1651962990000|2022-05-07 22:36:30|1029.96|1012.86|1029.74|1012.64|1029.96|1012.86|1029.54|1012.44|19
1651963000000|2022-05-07 22:36:40|1029.64|1012.54|1029.04|1011.94|1029.73|1012.63|1029.03|1011.93|15
1651963010000|2022-05-07 22:36:50|1029.05|1011.95|1029.23|1012.13|1029.4|1012.3|1028.96|1011.86|15
1651963020000|2022-05-07 22:37:00|1029.31|1012.21|1029.48|1012.38|1029.49|1012.39|1029.31|1012.21|9
1651963030000|2022-05-07 22:37:10|1029.49|1012.39|1029.54|1012.44|1029.67|1012.57|1029.48|1012.38|17
1651963040000|2022-05-07 22:37:20|1029.51|1012.41|1029.52|1012.42|1029.57|1012.47|1029.5|1012.4|8
1651963050000|2022-05-07 22:37:30|1029.28|1012.18|1028.38|1011.28|1029.28|1012.18|1028.04|1010.94|19
1651963060000|2022-05-07 22:37:40|1028.3|1011.2|1028.06|1010.96|1028.44|1011.34|1027.95|1010.85|24
1651963070000|2022-05-07 22:37:50|1028.07|1010.97|1025.77|1008.67|1028.09|1010.99|1025.76|1008.66|24
1651963080000|2022-05-07 22:38:00|1025.78|1008.68|1026.92|1009.82|1026.93|1009.83|1025.78|1008.68|22
1651963090000|2022-05-07 22:38:10|1027.05|1009.95|1027.01|1009.91|1027.35|1010.25|1027.01|1009.91|11
1651963100000|2022-05-07 22:38:20|1026.89|1009.79|1026.29|1009.19|1026.93|1009.83|1026.29|1009.19|15
1651963110000|2022-05-07 22:38:30|1026.24|1009.14|1026.14|1009.04|1026.24|1009.14|1026.12|1009.02|5
1651963120000|2022-05-07 22:38:40|1026.11|1009.01|1025.94|1008.84|1026.11|1009.01|1025.94|1008.84|8
1651963130000|2022-05-07 22:38:50|1025.96|1008.86|1026|1008.9|1026|1008.9|1025.95|1008.85|3
1651963140000|2022-05-07 22:39:00|1026.02|1008.92|1025.64|1008.54|1026.03|1008.93|1025.5|1008.4|15
1651963150000|2022-05-07 22:39:10|1025.65|1008.55|1025.59|1008.49|1025.81|1008.71|1025.49|1008.39|13
1651963160000|2022-05-07 22:39:20|1025.64|1008.54|1024.94|1007.84|1025.64|1008.54|1024.94|1007.84|20
1651963170000|2022-05-07 22:39:30|1024.95|1007.85|1025.57|1008.47|1025.57|1008.47|1024.95|1007.85|17
1651963180000|2022-05-07 22:39:40|1025.58|1008.48|1025.63|1008.53|1025.63|1008.53|1025.43|1008.33|16
1651963190000|2022-05-07 22:39:50|1025.66|1008.56|1025.66|1008.56|1025.66|1008.56|1025.66|1008.56|1
1651963200000|2022-05-07 22:40:00|1025.48|1008.38|1025.9|1008.8|1025.9|1008.8|1025.37|1008.27|19
1651963210000|2022-05-07 22:40:10|1025.74|1008.64|1025.69|1008.59|1025.79|1008.69|1025.66|1008.56|13
1651963220000|2022-05-07 22:40:20|1025.68|1008.58|1025.55|1008.45|1025.68|1008.58|1025.51|1008.41|5
1651963230000|2022-05-07 22:40:30|1025.56|1008.46|1025.53|1008.43|1025.6|1008.5|1025.5|1008.4|13
1651963240000|2022-05-07 22:40:40|1025.51|1008.41|1025.46|1008.36|1025.53|1008.43|1025.46|1008.36|4
1651963250000|2022-05-07 22:40:50|1025.48|1008.38|1025.6|1008.5|1025.61|1008.51|1025.03|1007.93|25
1651963260000|2022-05-07 22:41:00|1025.62|1008.52|1025.01|1007.91|1025.62|1008.52|1025|1007.9|13
1651963270000|2022-05-07 22:41:10|1025.02|1007.92|1025.81|1008.71|1025.9|1008.8|1025.01|1007.91|28
1651963280000|2022-05-07 22:41:20|1025.8|1008.7|1025.77|1008.67|1025.83|1008.73|1025.68|1008.58|19
1651963290000|2022-05-07 22:41:30|1025.78|1008.68|1025.89|1008.79|1025.92|1008.82|1025.78|1008.68|24
1651963300000|2022-05-07 22:41:40|1025.92|1008.82|1025.87|1008.77|1025.92|1008.82|1025.85|1008.75|9
1651963310000|2022-05-07 22:41:50|1025.88|1008.78|1026.11|1009.01|1026.12|1009.02|1025.81|1008.71|16
1651963320000|2022-05-07 22:42:00|1026.12|1009.02|1026.51|1009.41|1026.51|1009.41|1026.12|1009.02|20
1651963330000|2022-05-07 22:42:10|1026.52|1009.42|1025.91|1008.81|1026.75|1009.65|1025.89|1008.79|18
1651963340000|2022-05-07 22:42:20|1025.9|1008.8|1026.46|1009.36|1026.54|1009.44|1025.83|1008.73|16
1651963350000|2022-05-07 22:42:30|1026.35|1009.25|1026.33|1009.23|1026.35|1009.25|1025.99|1008.89|13
1651963360000|2022-05-07 22:42:40|1026.3|1009.2|1026.57|1009.47|1026.58|1009.48|1026.3|1009.2|19
1651963370000|2022-05-07 22:42:50|1026.52|1009.42|1027.01|1009.91|1027.01|1009.91|1026.51|1009.41|24
1651963380000|2022-05-07 22:43:00|1027.06|1009.96|1027.45|1010.35|1027.51|1010.41|1027.06|1009.96|26
1651963390000|2022-05-07 22:43:10|1027.46|1010.36|1027.51|1010.41|1027.52|1010.42|1027.45|1010.35|8
1651963400000|2022-05-07 22:43:20|1027.54|1010.44|1027.52|1010.42|1027.56|1010.46|1027.47|1010.37|11
1651963410000|2022-05-07 22:43:30|1027.56|1010.46|1027.6|1010.5|1027.6|1010.5|1027.56|1010.46|5
1651963420000|2022-05-07 22:43:40|1027.59|1010.49|1027.48|1010.38|1027.62|1010.52|1027.46|1010.36|15
1651963430000|2022-05-07 22:43:50|1027.49|1010.39|1027|1009.9|1027.52|1010.42|1026.97|1009.87|13
1651963440000|2022-05-07 22:44:00|1026.75|1009.65|1026.82|1009.72|1026.85|1009.75|1026.7|1009.6|17
1651963450000|2022-05-07 22:44:10|1026.73|1009.63|1026.71|1009.61|1026.81|1009.71|1026.7|1009.6|9
1651963460000|2022-05-07 22:44:20|1026.7|1009.6|1026.54|1009.44|1026.71|1009.61|1026.54|1009.44|4
1651963470000|2022-05-07 22:44:30|1026.56|1009.46|1026.56|1009.46|1026.7|1009.6|1026.55|1009.45|13
1651963480000|2022-05-07 22:44:40|1026.51|1009.41|1026.51|1009.41|1026.52|1009.42|1026.46|1009.36|6
1651963490000|2022-05-07 22:44:50|1026.53|1009.43|1026.53|1009.43|1026.53|1009.43|1026.53|1009.43|1
1651963500000|2022-05-07 22:45:00|1026.54|1009.44|1026.86|1009.76|1026.86|1009.76|1026.54|1009.44|9
1651963510000|2022-05-07 22:45:10|1026.82|1009.72|1026.71|1009.61|1026.82|1009.72|1026.63|1009.53|15
1651963520000|2022-05-07 22:45:20|1026.72|1009.62|1027.27|1010.17|1027.27|1010.17|1026.72|1009.62|10
1651963530000|2022-05-07 22:45:30|1027.26|1010.16|1027.26|1010.16|1027.29|1010.19|1027.23|1010.13|4
1651963540000|2022-05-07 22:45:40|1027.27|1010.17|1027.5|1010.4|1027.5|1010.4|1027.27|1010.17|2
1651963550000|2022-05-07 22:45:50|1027.47|1010.37|1026.75|1009.65|1027.47|1010.37|1026.75|1009.65|17
1651963560000|2022-05-07 22:46:00|1026.77|1009.67|1026.87|1009.77|1026.88|1009.78|1026.77|1009.67|7
1651963570000|2022-05-07 22:46:10|1026.88|1009.78|1026.78|1009.68|1026.88|1009.78|1026.77|1009.67|7
1651963580000|2022-05-07 22:46:20|1026.76|1009.66|1026.42|1009.32|1026.76|1009.66|1026.42|1009.32|9
1651963590000|2022-05-07 22:46:30|1026.44|1009.34|1026.02|1008.92|1026.47|1009.37|1026.02|1008.92|12
1651963600000|2022-05-07 22:46:40|1025.98|1008.88|1025.91|1008.81|1025.98|1008.88|1025.84|1008.74|8
1651963610000|2022-05-07 22:46:50|1025.92|1008.82|1024.73|1007.63|1025.92|1008.82|1024.73|1007.63|20
1651963620000|2022-05-07 22:47:00|1024.64|1007.54|1022.7|1005.6|1024.64|1007.54|1022.18|1005.08|31
1651963630000|2022-05-07 22:47:10|1022.74|1005.64|1023.79|1006.69|1023.79|1006.69|1022.74|1005.64|21
1651963640000|2022-05-07 22:47:20|1023.78|1006.68|1023.33|1006.23|1023.78|1006.68|1023.33|1006.23|11
1651963650000|2022-05-07 22:47:30|1023.31|1006.21|1022.62|1005.52|1023.31|1006.21|1022.6|1005.5|13
1651963660000|2022-05-07 22:47:40|1022.61|1005.51|1023.12|1006.02|1023.12|1006.02|1022.07|1004.97|29
1651963670000|2022-05-07 22:47:50|1023.14|1006.04|1022.65|1005.55|1023.32|1006.22|1022.49|1005.39|27
1651963680000|2022-05-07 22:48:00|1022.66|1005.56|1022.69|1005.59|1022.91|1005.81|1022.58|1005.48|27
1651963690000|2022-05-07 22:48:10|1022.7|1005.6|1022.55|1005.45|1022.79|1005.69|1022.48|1005.38|12
1651963700000|2022-05-07 22:48:20|1022.52|1005.42|1021.5|1004.4|1022.52|1005.42|1021.5|1004.4|15
1651963710000|2022-05-07 22:48:30|1021.02|1003.92|1020.2|1003.1|1021.02|1003.92|1019.53|1002.43|30
1651963720000|2022-05-07 22:48:40|1020.24|1003.14|1019.41|1002.31|1020.24|1003.14|1019.1|1002|26
1651963730000|2022-05-07 22:48:50|1019.4|1002.3|1020.11|1003.01|1020.86|1003.76|1019.28|1002.18|33
1651963740000|2022-05-07 22:49:00|1020.12|1003.02|1019.51|1002.41|1020.4|1003.3|1019.51|1002.41|25
1651963750000|2022-05-07 22:49:10|1019.53|1002.43|1019.85|1002.75|1020.03|1002.93|1019.45|1002.35|27
1651963760000|2022-05-07 22:49:20|1019.86|1002.76|1019.71|1002.61|1019.9|1002.8|1019.64|1002.54|31
1651963770000|2022-05-07 22:49:30|1019.74|1002.64|1019.5|1002.4|1019.79|1002.69|1019.5|1002.4|19
1651963780000|2022-05-07 22:49:40|1019.48|1002.38|1018.94|1001.84|1019.48|1002.38|1018.94|1001.84|15
1651963790000|2022-05-07 22:49:50|1018.9|1001.8|1019.02|1001.92|1019.03|1001.93|1018.89|1001.79|10
1651963800000|2022-05-07 22:50:00|1019.01|1001.91|1018.51|1001.41|1019.04|1001.94|1018.51|1001.41|21
1651963810000|2022-05-07 22:50:10|1018.6|1001.5|1019.52|1002.42|1019.53|1002.43|1018.6|1001.5|18
1651963820000|2022-05-07 22:50:20|1019.54|1002.44|1019.44|1002.34|1019.59|1002.49|1019.25|1002.15|21
1651963830000|2022-05-07 22:50:30|1019.55|1002.45|1019.4|1002.3|1019.65|1002.55|1019.36|1002.26|20
1651963840000|2022-05-07 22:50:40|1019.41|1002.31|1018.95|1001.85|1019.41|1002.31|1018.95|1001.85|14
1651963850000|2022-05-07 22:50:50|1018.93|1001.83|1018.9|1001.8|1018.99|1001.89|1018.89|1001.79|19
1651963860000|2022-05-07 22:51:00|1018.89|1001.79|1016.75|999.65|1018.89|1001.79|1016.45|999.35|29
1651963870000|2022-05-07 22:51:10|1016.74|999.64|1016.23|999.13|1016.77|999.67|1016.22|999.12|25
1651963880000|2022-05-07 22:51:20|1016.21|999.11|1016.17|999.07|1016.21|999.11|1016.17|999.07|3
1651963890000|2022-05-07 22:51:30|1016.16|999.06|1013.72|996.62|1016.29|999.19|1013.72|996.62|29
1651963900000|2022-05-07 22:51:40|1013.71|996.61|1014.59|997.49|1014.59|997.49|1012.75|995.65|33
1651963910000|2022-05-07 22:51:50|1014.6|997.5|1017.96|1000.86|1017.96|1000.86|1014.6|997.5|27
1651963920000|2022-05-07 22:52:00|1017.97|1000.87|1019.52|1002.42|1019.65|1002.55|1017.97|1000.87|34
1651963930000|2022-05-07 22:52:10|1019.49|1002.39|1019.23|1002.13|1019.77|1002.67|1018.96|1001.86|34
1651963940000|2022-05-07 22:52:20|1019.29|1002.19|1019.73|1002.63|1019.96|1002.86|1019.26|1002.16|28
1651963950000|2022-05-07 22:52:30|1019.65|1002.55|1018.83|1001.73|1019.65|1002.55|1018.73|1001.63|29
1651963960000|2022-05-07 22:52:40|1018.86|1001.76|1018.92|1001.82|1019.29|1002.19|1018.86|1001.76|21
1651963970000|2022-05-07 22:52:50|1018.91|1001.81|1018.56|1001.46|1018.91|1001.81|1018.34|1001.24|18
1651963980000|2022-05-07 22:53:00|1018.77|1001.67|1017.81|1000.71|1018.82|1001.72|1017.81|1000.71|22
1651963990000|2022-05-07 22:53:10|1017.66|1000.56|1016.39|999.29|1017.66|1000.56|1016.39|999.29|16
1651964000000|2022-05-07 22:53:20|1016.38|999.28|1015.76|998.66|1016.38|999.28|1014.98|997.88|32
1651964010000|2022-05-07 22:53:30|1015.75|998.65|1013.82|996.72|1015.89|998.79|1013.82|996.72|31
1651964020000|2022-05-07 22:53:40|1013.75|996.65|1010.45|993.35|1013.75|996.65|1010.45|993.35|30
1651964030000|2022-05-07 22:53:50|1010.44|993.34|1012.11|995.01|1012.11|995.01|1010.17|993.07|28
1651964040000|2022-05-07 22:54:00|1012.12|995.02|1013.39|996.29|1013.64|996.54|1012.09|994.99|33
1651964050000|2022-05-07 22:54:10|1013.51|996.41|1014.41|997.31|1014.41|997.31|1013.5|996.4|33
1651964060000|2022-05-07 22:54:20|1014.48|997.38|1012.48|995.38|1014.66|997.56|1012.48|995.38|36
1651964070000|2022-05-07 22:54:30|1012.39|995.29|1013.18|996.08|1013.54|996.44|1012.36|995.26|31
1651964080000|2022-05-07 22:54:40|1013.21|996.11|1013.94|996.84|1014.03|996.93|1013.1|996|32
1651964090000|2022-05-07 22:54:50|1013.97|996.87|1013.18|996.08|1014|996.9|1013.18|996.08|32
1651964100000|2022-05-07 22:55:00|1013.38|996.28|1013.51|996.41|1014.03|996.93|1012.97|995.87|31
1651964110000|2022-05-07 22:55:10|1013.43|996.33|1013.1|996|1013.45|996.35|1012.92|995.82|31
1651964120000|2022-05-07 22:55:20|1013.11|996.01|1012.9|995.8|1013.11|996.01|1012.72|995.62|25
1651964130000|2022-05-07 22:55:30|1012.93|995.83|1013.76|996.66|1013.79|996.69|1012.9|995.8|17
1651964140000|2022-05-07 22:55:40|1013.86|996.76|1015.77|998.67|1015.77|998.67|1013.86|996.76|29
1651964150000|2022-05-07 22:55:50|1015.78|998.68|1016.76|999.66|1018.09|1000.99|1015.76|998.66|38
1651964160000|2022-05-07 22:56:00|1016.81|999.71|1018.65|1001.55|1018.66|1001.56|1016.81|999.71|37
1651964170000|2022-05-07 22:56:10|1018.42|1001.32|1018.41|1001.31|1018.61|1001.51|1018|1000.9|34
1651964180000|2022-05-07 22:56:20|1018.5|1001.4|1018.9|1001.8|1018.96|1001.86|1018.33|1001.23|28
1651964190000|2022-05-07 22:56:30|1018.91|1001.81|1019.48|1002.38|1019.99|1002.89|1018.91|1001.81|30
1651964200000|2022-05-07 22:56:40|1019.53|1002.43|1021.27|1004.17|1021.45|1004.35|1019.52|1002.42|29
1651964210000|2022-05-07 22:56:50|1021.28|1004.18|1023.34|1006.24|1023.34|1006.24|1021.28|1004.18|24
1651964220000|2022-05-07 22:57:00|1023.23|1006.13|1024.35|1007.25|1025.02|1007.92|1023.22|1006.12|38
1651964230000|2022-05-07 22:57:10|1024.16|1007.06|1022.19|1005.09|1024.16|1007.06|1022.16|1005.06|28
1651964240000|2022-05-07 22:57:20|1022.18|1005.08|1020.95|1003.85|1022.26|1005.16|1020.95|1003.85|27
1651964250000|2022-05-07 22:57:30|1020.94|1003.84|1019.62|1002.52|1020.94|1003.84|1019.41|1002.31|25
1651964260000|2022-05-07 22:57:40|1019.63|1002.53|1019.35|1002.25|1019.66|1002.56|1019.3|1002.2|19
1651964270000|2022-05-07 22:57:50|1019.39|1002.29|1019.24|1002.14|1019.67|1002.57|1019.24|1002.14|17
1651964280000|2022-05-07 22:58:00|1019.23|1002.13|1018.39|1001.29|1019.23|1002.13|1018.31|1001.21|21
1651964290000|2022-05-07 22:58:10|1018.44|1001.34|1015.52|998.42|1018.51|1001.41|1015.52|998.42|32
1651964300000|2022-05-07 22:58:20|1015.51|998.41|1016.18|999.08|1016.18|999.08|1015|997.9|33
1651964310000|2022-05-07 22:58:30|1016.2|999.1|1016.56|999.46|1016.56|999.46|1016.06|998.96|22
1651964320000|2022-05-07 22:58:40|1016.62|999.52|1016.92|999.82|1017.15|1000.05|1016.62|999.52|25
1651964330000|2022-05-07 22:58:50|1016.99|999.89|1017.1|1000|1017.64|1000.54|1016.99|999.89|19
1651964340000|2022-05-07 22:59:00|1017.29|1000.19|1018.13|1001.03|1018.13|1001.03|1017.29|1000.19|26
1651964350000|2022-05-07 22:59:10|1018.14|1001.04|1018|1000.9|1018.26|1001.16|1017.83|1000.73|31
1651964360000|2022-05-07 22:59:20|1018.06|1000.96|1018.62|1001.52|1019.01|1001.91|1018.06|1000.96|27
1651964370000|2022-05-07 22:59:30|1018.55|1001.45|1020.74|1003.64|1020.78|1003.68|1018.48|1001.38|32
1651964380000|2022-05-07 22:59:40|1020.8|1003.7|1021.65|1004.55|1021.65|1004.55|1020.77|1003.67|25
1651964390000|2022-05-07 22:59:50|1021.67|1004.57|1021.78|1004.68|1021.78|1004.68|1021.6|1004.5|16
1651964400000|2022-05-07 23:00:00|1021.49|1004.39|1020.24|1003.14|1021.54|1004.44|1019.95|1002.85|31
1651964410000|2022-05-07 23:00:10|1020.33|1003.23|1020.02|1002.92|1020.5|1003.4|1019.92|1002.82|26
1651964420000|2022-05-07 23:00:20|1020.04|1002.94|1020.05|1002.95|1020.13|1003.03|1019.86|1002.76|27
1651964430000|2022-05-07 23:00:30|1020.06|1002.96|1021.25|1004.15|1021.25|1004.15|1020.06|1002.96|21
1651964440000|2022-05-07 23:00:40|1021.24|1004.14|1021.15|1004.05|1021.24|1004.14|1020.78|1003.68|26
1651964450000|2022-05-07 23:00:50|1021.2|1004.1|1022.36|1005.26|1022.74|1005.64|1021.2|1004.1|33
1651964460000|2022-05-07 23:01:00|1022.42|1005.32|1023.18|1006.08|1023.18|1006.08|1021.77|1004.67|32
1651964470000|2022-05-07 23:01:10|1023.22|1006.12|1024.89|1007.79|1025.2|1008.1|1023.22|1006.12|36
1651964480000|2022-05-07 23:01:20|1024.88|1007.78|1024.5|1007.4|1025.04|1007.94|1024.06|1006.96|29
1651964490000|2022-05-07 23:01:30|1024.51|1007.41|1024.62|1007.52|1024.62|1007.52|1024.07|1006.97|25
1651964500000|2022-05-07 23:01:40|1024.5|1007.4|1025.17|1008.07|1025.18|1008.08|1024.48|1007.38|23
1651964510000|2022-05-07 23:01:50|1025.18|1008.08|1025.88|1008.78|1026.09|1008.99|1025.18|1008.08|23
1651964520000|2022-05-07 23:02:00|1025.86|1008.76|1024.5|1007.4|1025.86|1008.76|1024.5|1007.4|23
1651964530000|2022-05-07 23:02:10|1024.52|1007.42|1025.04|1007.94|1025.23|1008.13|1024.52|1007.42|28
1651964540000|2022-05-07 23:02:20|1025.09|1007.99|1025.06|1007.96|1025.78|1008.68|1025.05|1007.95|31
1651964550000|2022-05-07 23:02:30|1025.07|1007.97|1024.82|1007.72|1025.11|1008.01|1024.16|1007.06|36
1651964560000|2022-05-07 23:02:40|1024.85|1007.75|1024.67|1007.57|1024.89|1007.79|1024.52|1007.42|20
1651964570000|2022-05-07 23:02:50|1024.75|1007.65|1025.9|1008.8|1025.96|1008.86|1024.75|1007.65|25
1651964580000|2022-05-07 23:03:00|1025.88|1008.78|1026.27|1009.17|1026.28|1009.18|1025.59|1008.49|23
1651964590000|2022-05-07 23:03:10|1026.26|1009.16|1026.47|1009.37|1026.48|1009.38|1026.08|1008.98|21
1651964600000|2022-05-07 23:03:20|1026.48|1009.38|1026.72|1009.62|1027.27|1010.17|1026.48|1009.38|28
1651964610000|2022-05-07 23:03:30|1026.53|1009.43|1026.45|1009.35|1026.53|1009.43|1025.93|1008.83|17
1651964620000|2022-05-07 23:03:40|1026.42|1009.32|1026|1008.9|1026.54|1009.44|1026|1008.9|25
1651964630000|2022-05-07 23:03:50|1025.9|1008.8|1025.79|1008.69|1025.9|1008.8|1025.26|1008.16|25
1651964640000|2022-05-07 23:04:00|1025.91|1008.81|1026.56|1009.46|1026.61|1009.51|1025.91|1008.81|29
1651964650000|2022-05-07 23:04:10|1026.51|1009.41|1026.71|1009.61|1026.72|1009.62|1026.51|1009.41|29
1651964660000|2022-05-07 23:04:20|1026.72|1009.62|1026.77|1009.67|1026.94|1009.84|1026.69|1009.59|24
1651964670000|2022-05-07 23:04:30|1026.78|1009.68|1026.63|1009.53|1026.89|1009.79|1026.63|1009.53|13
1651964680000|2022-05-07 23:04:40|1026.62|1009.52|1025.9|1008.8|1026.63|1009.53|1025.79|1008.69|17
1651964690000|2022-05-07 23:04:50|1025.86|1008.76|1025.98|1008.88|1025.99|1008.89|1025.86|1008.76|6
1651964700000|2022-05-07 23:05:00|1025.88|1008.78|1025.62|1008.52|1025.88|1008.78|1025.13|1008.03|26
1651964710000|2022-05-07 23:05:10|1025.68|1008.58|1026.48|1009.38|1026.49|1009.39|1025.68|1008.58|24
1651964720000|2022-05-07 23:05:20|1026.54|1009.44|1030.17|1013.07|1030.17|1013.07|1026.54|1009.44|36
1651964730000|2022-05-07 23:05:30|1030.42|1013.32|1029.02|1011.92|1030.55|1013.45|1028.98|1011.88|30
1651964740000|2022-05-07 23:05:40|1029.18|1012.08|1030.02|1012.92|1030.03|1012.93|1029.18|1012.08|28
1651964750000|2022-05-07 23:05:50|1029.99|1012.89|1030.34|1013.24|1030.34|1013.24|1029.96|1012.86|21
1651964760000|2022-05-07 23:06:00|1030.33|1013.23|1030.35|1013.25|1030.81|1013.71|1030.12|1013.02|21
1651964770000|2022-05-07 23:06:10|1030.32|1013.22|1029.24|1012.14|1030.36|1013.26|1029.23|1012.13|21
1651964780000|2022-05-07 23:06:20|1029.42|1012.32|1029.14|1012.04|1029.78|1012.68|1029.14|1012.04|25
1651964790000|2022-05-07 23:06:30|1029.09|1011.99|1028.36|1011.26|1029.09|1011.99|1028.36|1011.26|21
1651964800000|2022-05-07 23:06:40|1028.28|1011.18|1027.14|1010.04|1028.28|1011.18|1027.14|1010.04|27
1651964810000|2022-05-07 23:06:50|1027.18|1010.08|1026.35|1009.25|1027.4|1010.3|1026.35|1009.25|23
1651964820000|2022-05-07 23:07:00|1026.34|1009.24|1025.71|1008.61|1026.34|1009.24|1025.54|1008.44|31
1651964830000|2022-05-07 23:07:10|1025.76|1008.66|1026.67|1009.57|1026.69|1009.59|1025.75|1008.65|21
1651964840000|2022-05-07 23:07:20|1026.78|1009.68|1027.34|1010.24|1027.8|1010.7|1026.78|1009.68|22
1651964850000|2022-05-07 23:07:30|1027.19|1010.09|1027.77|1010.67|1027.77|1010.67|1027.09|1009.99|22
1651964860000|2022-05-07 23:07:40|1027.75|1010.65|1027.11|1010.01|1027.75|1010.65|1027.01|1009.91|23
1651964870000|2022-05-07 23:07:50|1027.06|1009.96|1025.97|1008.87|1027.15|1010.05|1025.48|1008.38|24
1651964880000|2022-05-07 23:08:00|1026.23|1009.13|1026.75|1009.65|1027.02|1009.92|1026.14|1009.04|24
1651964890000|2022-05-07 23:08:10|1026.77|1009.67|1026.97|1009.87|1027|1009.9|1026.75|1009.65|12
1651964900000|2022-05-07 23:08:20|1026.94|1009.84|1027.28|1010.18|1027.3|1010.2|1026.93|1009.83|13
1651964910000|2022-05-07 23:08:30|1027.27|1010.17|1027.54|1010.44|1027.61|1010.51|1027.27|1010.17|15
1651964920000|2022-05-07 23:08:40|1027.58|1010.48|1027.46|1010.36|1027.6|1010.5|1027.39|1010.29|19
1651964930000|2022-05-07 23:08:50|1027.66|1010.56|1027.56|1010.46|1027.73|1010.63|1027.56|1010.46|20
1651964940000|2022-05-07 23:09:00|1027.52|1010.42|1027.51|1010.41|1027.56|1010.46|1027.25|1010.15|19
1651964950000|2022-05-07 23:09:10|1027.57|1010.47|1027|1009.9|1027.57|1010.47|1026.99|1009.89|17
1651964960000|2022-05-07 23:09:20|1027.01|1009.91|1027.46|1010.36|1027.5|1010.4|1027.01|1009.91|16
1651964970000|2022-05-07 23:09:30|1027.48|1010.38|1028.24|1011.14|1028.24|1011.14|1027.48|1010.38|16
1651964980000|2022-05-07 23:09:40|1028.26|1011.16|1027.69|1010.59|1028.26|1011.16|1027.69|1010.59|15
1651964990000|2022-05-07 23:09:50|1027.7|1010.6|1027.01|1009.91|1027.7|1010.6|1026.98|1009.88|22
1651965000000|2022-05-07 23:10:00|1026.85|1009.75|1026.72|1009.62|1026.85|1009.75|1026.17|1009.07|20
1651965010000|2022-05-07 23:10:10|1026.78|1009.68|1027.19|1010.09|1027.19|1010.09|1026.76|1009.66|19
1651965020000|2022-05-07 23:10:20|1027.2|1010.1|1027.58|1010.48|1027.59|1010.49|1027.14|1010.04|25
1651965030000|2022-05-07 23:10:30|1027.6|1010.5|1027.53|1010.43|1027.6|1010.5|1027.51|1010.41|13
1651965040000|2022-05-07 23:10:40|1027.52|1010.42|1028.03|1010.93|1028.03|1010.93|1027.52|1010.42|25
1651965050000|2022-05-07 23:10:50|1028.05|1010.95|1030.47|1013.37|1030.59|1013.49|1028.05|1010.95|34
1651965060000|2022-05-07 23:11:00|1030.98|1013.88|1030.95|1013.85|1030.98|1013.88|1029.94|1012.84|29
1651965070000|2022-05-07 23:11:10|1030.96|1013.86|1031.78|1014.68|1031.92|1014.82|1030.96|1013.86|31
1651965080000|2022-05-07 23:11:20|1031.76|1014.66|1031.75|1014.65|1031.95|1014.85|1031.53|1014.43|26
1651965090000|2022-05-07 23:11:30|1031.72|1014.62|1031.75|1014.65|1031.96|1014.86|1031.66|1014.56|20
1651965100000|2022-05-07 23:11:40|1031.76|1014.66|1034.19|1017.09|1034.19|1017.09|1031.75|1014.65|32
1651965110000|2022-05-07 23:11:50|1034.2|1017.1|1034.37|1017.27|1034.9|1017.8|1034.02|1016.92|35
1651965120000|2022-05-07 23:12:00|1034.35|1017.25|1032.92|1015.82|1034.65|1017.55|1032.92|1015.82|34
1651965130000|2022-05-07 23:12:10|1032.91|1015.81|1031.58|1014.48|1032.95|1015.85|1031.58|1014.48|23
1651965140000|2022-05-07 23:12:20|1031.55|1014.45|1031.95|1014.85|1031.95|1014.85|1031.31|1014.21|24
1651965150000|2022-05-07 23:12:30|1032.05|1014.95|1031.4|1014.3|1032.07|1014.97|1031.4|1014.3|21
1651965160000|2022-05-07 23:12:40|1031.44|1014.34|1031.21|1014.11|1031.48|1014.38|1031.21|1014.11|13
1651965170000|2022-05-07 23:12:50|1031.2|1014.1|1030.49|1013.39|1031.2|1014.1|1030.36|1013.26|14
1651965180000|2022-05-07 23:13:00|1030.37|1013.27|1031.57|1014.47|1031.57|1014.47|1030.36|1013.26|24
1651965190000|2022-05-07 23:13:10|1031.58|1014.48|1031.6|1014.5|1031.7|1014.6|1031.58|1014.48|18
1651965200000|2022-05-07 23:13:20|1031.59|1014.49|1031.45|1014.35|1031.59|1014.49|1031|1013.9|20
1651965210000|2022-05-07 23:13:30|1031.44|1014.34|1031.45|1014.35|1031.47|1014.37|1031.43|1014.33|7
1651965220000|2022-05-07 23:13:40|1031.46|1014.36|1031.44|1014.34|1031.46|1014.36|1031.44|1014.34|4
1651965230000|2022-05-07 23:13:50|1031.51|1014.41|1031.66|1014.56|1031.66|1014.56|1031.51|1014.41|3
1651965240000|2022-05-07 23:14:00|1031.65|1014.55|1031.56|1014.46|1031.65|1014.55|1031.55|1014.45|9
1651965250000|2022-05-07 23:14:10|1031.41|1014.31|1031.09|1013.99|1031.41|1014.31|1031.03|1013.93|10
1651965260000|2022-05-07 23:14:20|1031.08|1013.98|1031.95|1014.85|1031.98|1014.88|1030.97|1013.87|25
1651965270000|2022-05-07 23:14:30|1031.92|1014.82|1032.62|1015.52|1032.91|1015.81|1031.92|1014.82|25
1651965280000|2022-05-07 23:14:40|1032.66|1015.56|1032.25|1015.15|1032.94|1015.84|1032.15|1015.05|18
1651965290000|2022-05-07 23:14:50|1032.15|1015.05|1033.87|1016.77|1033.87|1016.77|1032.15|1015.05|29
1651965300000|2022-05-07 23:15:00|1033.88|1016.78|1034.03|1016.93|1035|1017.9|1033.88|1016.78|30
1651965310000|2022-05-07 23:15:10|1034.1|1017|1034.31|1017.21|1034.31|1017.21|1033|1015.9|30
1651965320000|2022-05-07 23:15:20|1034.28|1017.18|1035.45|1018.35|1035.62|1018.52|1034.28|1017.18|25
1651965330000|2022-05-07 23:15:30|1035.44|1018.34|1035.32|1018.22|1035.53|1018.43|1034.96|1017.86|27
1651965340000|2022-05-07 23:15:40|1035.33|1018.23|1035.2|1018.1|1035.49|1018.39|1034.88|1017.78|26
1651965350000|2022-05-07 23:15:50|1035.23|1018.13|1035.08|1017.98|1035.23|1018.13|1034.92|1017.82|13
1651965360000|2022-05-07 23:16:00|1035.05|1017.95|1034.94|1017.84|1035.19|1018.09|1034.4|1017.3|25
1651965370000|2022-05-07 23:16:10|1034.95|1017.85|1035.06|1017.96|1035.06|1017.96|1034.95|1017.85|19
1651965380000|2022-05-07 23:16:20|1035.07|1017.97|1034.19|1017.09|1035.07|1017.97|1034.11|1017.01|23
1651965390000|2022-05-07 23:16:30|1034.23|1017.13|1034.01|1016.91|1034.24|1017.14|1033.91|1016.81|26
1651965400000|2022-05-07 23:16:40|1034|1016.9|1033.44|1016.34|1034|1016.9|1033.42|1016.32|20
1651965410000|2022-05-07 23:16:50|1033.46|1016.36|1031.84|1014.74|1033.46|1016.36|1031.84|1014.74|24
1651965420000|2022-05-07 23:17:00|1031.88|1014.78|1031.5|1014.4|1031.95|1014.85|1031.45|1014.35|29
1651965430000|2022-05-07 23:17:10|1031.47|1014.37|1031.22|1014.12|1031.51|1014.41|1031.22|1014.12|10
1651965440000|2022-05-07 23:17:20|1031.21|1014.11|1030.75|1013.65|1031.21|1014.11|1030.73|1013.63|18
1651965450000|2022-05-07 23:17:30|1030.66|1013.56|1030.15|1013.05|1030.66|1013.56|1029.98|1012.88|18
1651965460000|2022-05-07 23:17:40|1030.13|1013.03|1030.39|1013.29|1030.39|1013.29|1030.12|1013.02|22
1651965470000|2022-05-07 23:17:50|1030.13|1013.03|1030.7|1013.6|1030.7|1013.6|1030.11|1013.01|8
1651965480000|2022-05-07 23:18:00|1030.71|1013.61|1030.82|1013.72|1030.94|1013.84|1030.7|1013.6|26
1651965490000|2022-05-07 23:18:10|1030.81|1013.71|1031.51|1014.41|1031.58|1014.48|1030.81|1013.71|24
1651965500000|2022-05-07 23:18:20|1031.52|1014.42|1031.52|1014.42|1031.75|1014.65|1031.47|1014.37|20
1651965510000|2022-05-07 23:18:30|1031.54|1014.44|1031.48|1014.38|1031.63|1014.53|1031.44|1014.34|14
1651965520000|2022-05-07 23:18:40|1031.53|1014.43|1031.51|1014.41|1031.53|1014.43|1031.04|1013.94|17
1651965530000|2022-05-07 23:18:50|1031.41|1014.31|1031.13|1014.03|1031.51|1014.41|1031.01|1013.91|19
1651965540000|2022-05-07 23:19:00|1031.12|1014.02|1031.08|1013.98|1031.18|1014.08|1031.07|1013.97|13
1651965550000|2022-05-07 23:19:10|1031.07|1013.97|1031.08|1013.98|1031.14|1014.04|1031.04|1013.94|10
1651965560000|2022-05-07 23:19:20|1031.12|1014.02|1031.5|1014.4|1031.5|1014.4|1031.12|1014.02|10
1651965570000|2022-05-07 23:19:30|1031.53|1014.43|1031.86|1014.76|1032.01|1014.91|1031.53|1014.43|27
1651965580000|2022-05-07 23:19:40|1031.87|1014.77|1032.81|1015.71|1032.89|1015.79|1031.87|1014.77|23
1651965590000|2022-05-07 23:19:50|1032.82|1015.72|1032.72|1015.62|1032.84|1015.74|1032.59|1015.49|22
1651965600000|2022-05-07 23:20:00|1032.73|1015.63|1031.73|1014.63|1032.89|1015.79|1031.73|1014.63|20
1651965610000|2022-05-07 23:20:10|1031.83|1014.73|1031.71|1014.61|1031.83|1014.73|1031.65|1014.55|13
1651965620000|2022-05-07 23:20:20|1031.69|1014.59|1031.89|1014.79|1032.1|1015|1031.69|1014.59|24
1651965630000|2022-05-07 23:20:30|1031.93|1014.83|1031.18|1014.08|1031.97|1014.87|1031.17|1014.07|30
1651965640000|2022-05-07 23:20:40|1031.17|1014.07|1030.24|1013.14|1031.17|1014.07|1030.24|1013.14|18
1651965650000|2022-05-07 23:20:50|1030.26|1013.16|1030.72|1013.62|1030.72|1013.62|1030.23|1013.13|18
1651965660000|2022-05-07 23:21:00|1030.73|1013.63|1030.78|1013.68|1030.86|1013.76|1030.73|1013.63|16
1651965670000|2022-05-07 23:21:10|1030.75|1013.65|1030.81|1013.71|1030.82|1013.72|1030.75|1013.65|8
1651965680000|2022-05-07 23:21:20|1030.8|1013.7|1029.29|1012.19|1030.8|1013.7|1029.28|1012.18|21
1651965690000|2022-05-07 23:21:30|1029.31|1012.21|1029.82|1012.72|1029.96|1012.86|1029.31|1012.21|24
1651965700000|2022-05-07 23:21:40|1029.62|1012.52|1029.64|1012.54|1029.64|1012.54|1029.52|1012.42|7
1651965710000|2022-05-07 23:21:50|1029.69|1012.59|1029.98|1012.88|1030|1012.9|1029.69|1012.59|17
1651965720000|2022-05-07 23:22:00|1029.93|1012.83|1030.86|1013.76|1030.86|1013.76|1029.93|1012.83|16
1651965730000|2022-05-07 23:22:10|1030.64|1013.54|1030.22|1013.12|1030.71|1013.61|1030.19|1013.09|12
1651965740000|2022-05-07 23:22:20|1030.02|1012.92|1029.8|1012.7|1030.02|1012.92|1029.8|1012.7|10
1651965750000|2022-05-07 23:22:30|1029.78|1012.68|1029.87|1012.77|1030|1012.9|1029.78|1012.68|7
1651965760000|2022-05-07 23:22:40|1029.7|1012.6|1029.71|1012.61|1029.71|1012.61|1029.65|1012.55|6
1651965770000|2022-05-07 23:22:50|1029.72|1012.62|1030.59|1013.49|1030.59|1013.49|1029.72|1012.62|18
1651965780000|2022-05-07 23:23:00|1030.58|1013.48|1030.59|1013.49|1030.59|1013.49|1030.58|1013.48|2
1651965790000|2022-05-07 23:23:10|1030.56|1013.46|1030.45|1013.35|1030.56|1013.46|1030.45|1013.35|7
1651965800000|2022-05-07 23:23:20|1030.52|1013.42|1030.64|1013.54|1030.64|1013.54|1030.52|1013.42|6
1651965810000|2022-05-07 23:23:30|1030.65|1013.55|1031.22|1014.12|1031.24|1014.14|1030.64|1013.54|24
1651965820000|2022-05-07 23:23:40|1031.2|1014.1|1030.77|1013.67|1031.31|1014.21|1030.71|1013.61|24
1651965830000|2022-05-07 23:23:50|1030.79|1013.69|1031|1013.9|1031.05|1013.95|1030.79|1013.69|21
1651965840000|2022-05-07 23:24:00|1031.08|1013.98|1032.95|1015.85|1032.95|1015.85|1031.08|1013.98|28
1651965850000|2022-05-07 23:24:10|1032.93|1015.83|1032.07|1014.97|1032.95|1015.85|1032.03|1014.93|24
1651965860000|2022-05-07 23:24:20|1032.08|1014.98|1031.91|1014.81|1032.08|1014.98|1031.87|1014.77|11
1651965870000|2022-05-07 23:24:30|1031.88|1014.78|1031.05|1013.95|1031.91|1014.81|1031.05|1013.95|20
1651965880000|2022-05-07 23:24:40|1031.09|1013.99|1030.88|1013.78|1031.09|1013.99|1030.88|1013.78|6
1651965890000|2022-05-07 23:24:50|1030.89|1013.79|1031.02|1013.92|1031.03|1013.93|1030.89|1013.79|6
1651965900000|2022-05-07 23:25:00|1031.05|1013.95|1031.45|1014.35|1031.54|1014.44|1031.05|1013.95|24
1651965910000|2022-05-07 23:25:10|1031.46|1014.36|1031.07|1013.97|1031.63|1014.53|1031.07|1013.97|13
1651965920000|2022-05-07 23:25:20|1031.06|1013.96|1030.91|1013.81|1031.19|1014.09|1030.85|1013.75|19
1651965930000|2022-05-07 23:25:30|1030.92|1013.82|1030.96|1013.86|1030.96|1013.86|1030.92|1013.82|9
1651965940000|2022-05-07 23:25:40|1030.95|1013.85|1031.43|1014.33|1031.47|1014.37|1030.95|1013.85|13
1651965950000|2022-05-07 23:25:50|1031.39|1014.29|1031.41|1014.31|1031.41|1014.31|1031.39|1014.29|2
1651965960000|2022-05-07 23:26:00|1031.44|1014.34|1032.57|1015.47|1032.58|1015.48|1031.44|1014.34|24
1651965970000|2022-05-07 23:26:10|1032.97|1015.87|1033.44|1016.34|1034.02|1016.92|1032.97|1015.87|34
1651965980000|2022-05-07 23:26:20|1033.43|1016.33|1033.64|1016.54|1033.8|1016.7|1033.12|1016.02|29
1651965990000|2022-05-07 23:26:30|1033.69|1016.59|1033.74|1016.64|1033.87|1016.77|1033.62|1016.52|23
1651966000000|2022-05-07 23:26:40|1033.71|1016.61|1033.61|1016.51|1033.75|1016.65|1033.56|1016.46|19
1651966010000|2022-05-07 23:26:50|1033.72|1016.62|1033.68|1016.58|1033.8|1016.7|1033.51|1016.41|15
1651966020000|2022-05-07 23:27:00|1033.66|1016.56|1035.16|1018.06|1035.16|1018.06|1033.64|1016.54|31
1651966030000|2022-05-07 23:27:10|1035.14|1018.04|1035.02|1017.92|1035.14|1018.04|1034.58|1017.48|25
1651966040000|2022-05-07 23:27:20|1035.01|1017.91|1035|1017.9|1035.02|1017.92|1034.98|1017.88|13
1651966050000|2022-05-07 23:27:30|1035.01|1017.91|1034.56|1017.46|1035.01|1017.91|1034.56|1017.46|20
1651966060000|2022-05-07 23:27:40|1034.57|1017.47|1034.45|1017.35|1034.62|1017.52|1034.44|1017.34|7
1651966070000|2022-05-07 23:27:50|1034.41|1017.31|1034.49|1017.39|1034.49|1017.39|1034.41|1017.31|4
1651966080000|2022-05-07 23:28:00|1034.51|1017.41|1035.49|1018.39|1035.85|1018.75|1034.51|1017.41|25
1651966090000|2022-05-07 23:28:10|1035.43|1018.33|1035.41|1018.31|1035.43|1018.33|1035.32|1018.22|15
1651966100000|2022-05-07 23:28:20|1035.42|1018.32|1035.59|1018.49|1035.62|1018.52|1035.42|1018.32|16
1651966110000|2022-05-07 23:28:30|1035.44|1018.34|1035.64|1018.54|1035.65|1018.55|1035.36|1018.26|11
1651966120000|2022-05-07 23:28:40|1035.63|1018.53|1035.66|1018.56|1035.66|1018.56|1035.52|1018.42|14
1651966130000|2022-05-07 23:28:50|1035.67|1018.57|1037|1019.9|1037.08|1019.98|1035.67|1018.57|30
1651966140000|2022-05-07 23:29:00|1037.11|1020.01|1038.96|1021.86|1039.09|1021.99|1037.08|1019.98|32
1651966150000|2022-05-07 23:29:10|1038.93|1021.83|1039.79|1022.69|1039.8|1022.7|1038.79|1021.69|26
1651966160000|2022-05-07 23:29:20|1039.84|1022.74|1039.09|1021.99|1039.89|1022.79|1038.85|1021.75|23
1651966170000|2022-05-07 23:29:30|1039.1|1022|1039.91|1022.81|1040.07|1022.97|1039.1|1022|25
1651966180000|2022-05-07 23:29:40|1039.9|1022.8|1038.74|1021.64|1039.9|1022.8|1038.74|1021.64|16
1651966190000|2022-05-07 23:29:50|1038.73|1021.63|1038.14|1021.04|1038.73|1021.63|1038.11|1021.01|8
1651966200000|2022-05-07 23:30:00|1038.16|1021.06|1039.16|1022.06|1039.29|1022.19|1038.16|1021.06|23
1651966210000|2022-05-07 23:30:10|1039.45|1022.35|1040.3|1023.2|1040.3|1023.2|1039.45|1022.35|21
1651966220000|2022-05-07 23:30:20|1040.31|1023.21|1041.31|1024.21|1041.31|1024.21|1040.29|1023.19|24
1651966230000|2022-05-07 23:30:30|1041.35|1024.25|1041.66|1024.56|1041.66|1024.56|1041.28|1024.18|25
1651966240000|2022-05-07 23:30:40|1041.65|1024.55|1042.16|1025.06|1042.16|1025.06|1041.56|1024.46|23
1651966250000|2022-05-07 23:30:50|1042.18|1025.08|1041.27|1024.17|1042.18|1025.08|1041.08|1023.98|31
1651966260000|2022-05-07 23:31:00|1041.25|1024.15|1039.85|1022.75|1041.25|1024.15|1039.85|1022.75|23
1651966270000|2022-05-07 23:31:10|1039.8|1022.7|1038.45|1021.35|1039.92|1022.82|1038.23|1021.13|30
1651966280000|2022-05-07 23:31:20|1038.44|1021.34|1037.78|1020.68|1038.44|1021.34|1037.78|1020.68|19
1651966290000|2022-05-07 23:31:30|1037.77|1020.67|1038.22|1021.12|1038.23|1021.13|1037.67|1020.57|20
1651966300000|2022-05-07 23:31:40|1038.21|1021.11|1038.51|1021.41|1038.55|1021.45|1038.21|1021.11|15
1651966310000|2022-05-07 23:31:50|1038.58|1021.48|1039.63|1022.53|1039.71|1022.61|1038.58|1021.48|25
1651966320000|2022-05-07 23:32:00|1039.62|1022.52|1037.96|1020.86|1039.62|1022.52|1037.96|1020.86|27
1651966330000|2022-05-07 23:32:10|1037.94|1020.84|1037.56|1020.46|1037.94|1020.84|1037.22|1020.12|19
1651966340000|2022-05-07 23:32:20|1037.61|1020.51|1037.62|1020.52|1038.25|1021.15|1037.61|1020.51|21
1651966350000|2022-05-07 23:32:30|1037.63|1020.53|1037.56|1020.46|1037.63|1020.53|1037.56|1020.46|3
1651966360000|2022-05-07 23:32:40|1037.58|1020.48|1037.62|1020.52|1037.71|1020.61|1037.58|1020.48|6
1651966370000|2022-05-07 23:32:50|1037.61|1020.51|1037.26|1020.16|1037.69|1020.59|1037.26|1020.16|10
1651966380000|2022-05-07 23:33:00|1037.22|1020.12|1036.02|1018.92|1037.26|1020.16|1036.02|1018.92|22
1651966390000|2022-05-07 23:33:10|1036.01|1018.91|1035.04|1017.94|1036.01|1018.91|1034.94|1017.84|28
1651966400000|2022-05-07 23:33:20|1035.03|1017.93|1034.74|1017.64|1035.03|1017.93|1034.14|1017.04|27
1651966410000|2022-05-07 23:33:30|1034.53|1017.43|1034.81|1017.71|1034.89|1017.79|1034.53|1017.43|27
1651966420000|2022-05-07 23:33:40|1034.82|1017.72|1036.42|1019.32|1036.55|1019.45|1034.81|1017.71|24
1651966430000|2022-05-07 23:33:50|1036.02|1018.92|1036.66|1019.56|1036.66|1019.56|1035.16|1018.06|33
1651966440000|2022-05-07 23:34:00|1036.91|1019.81|1037.39|1020.29|1037.4|1020.3|1036.9|1019.8|24
1651966450000|2022-05-07 23:34:10|1037.45|1020.35|1037.77|1020.67|1037.79|1020.69|1037.19|1020.09|19
1651966460000|2022-05-07 23:34:20|1037.76|1020.66|1037.89|1020.79|1038.21|1021.11|1037.72|1020.62|23
1651966470000|2022-05-07 23:34:30|1037.81|1020.71|1037.1|1020|1037.81|1020.71|1037.1|1020|12
1651966480000|2022-05-07 23:34:40|1036.98|1019.88|1036.75|1019.65|1037.01|1019.91|1036.74|1019.64|10
1651966490000|2022-05-07 23:34:50|1036.54|1019.44|1036.51|1019.41|1036.54|1019.44|1036.39|1019.29|9
1651966500000|2022-05-07 23:35:00|1036.5|1019.4|1035.94|1018.84|1036.58|1019.48|1035.94|1018.84|27
1651966510000|2022-05-07 23:35:10|1035.98|1018.88|1035.83|1018.73|1035.98|1018.88|1035.75|1018.65|26
1651966520000|2022-05-07 23:35:20|1035.86|1018.76|1035.65|1018.55|1035.86|1018.76|1035.65|1018.55|19
1651966530000|2022-05-07 23:35:30|1035.64|1018.54|1034.96|1017.86|1035.64|1018.54|1034.96|1017.86|12
1651966540000|2022-05-07 23:35:40|1034.95|1017.85|1035|1017.9|1035.01|1017.91|1034.85|1017.75|15
1651966550000|2022-05-07 23:35:50|1034.99|1017.89|1034.4|1017.3|1034.99|1017.89|1034.38|1017.28|16
1651966560000|2022-05-07 23:36:00|1034.43|1017.33|1033.99|1016.89|1034.43|1017.33|1033.99|1016.89|13
1651966570000|2022-05-07 23:36:10|1033.98|1016.88|1034.45|1017.35|1034.77|1017.67|1033.98|1016.88|14
1651966580000|2022-05-07 23:36:20|1034.47|1017.37|1035.61|1018.51|1035.61|1018.51|1034.47|1017.37|24
1651966590000|2022-05-07 23:36:30|1035.63|1018.53|1035.77|1018.67|1035.77|1018.67|1035.52|1018.42|23
1651966600000|2022-05-07 23:36:40|1035.76|1018.66|1035.7|1018.6|1035.87|1018.77|1035.68|1018.58|20
1651966610000|2022-05-07 23:36:50|1035.68|1018.58|1035.55|1018.45|1035.68|1018.58|1035.51|1018.41|9
1651966620000|2022-05-07 23:37:00|1035.53|1018.43|1035.49|1018.39|1035.53|1018.43|1035.49|1018.39|8
1651966630000|2022-05-07 23:37:10|1035.5|1018.4|1035.65|1018.55|1035.77|1018.67|1035.47|1018.37|16
1651966640000|2022-05-07 23:37:20|1035.74|1018.64|1035.65|1018.55|1035.77|1018.67|1035.65|1018.55|14
1651966650000|2022-05-07 23:37:30|1035.66|1018.56|1035.77|1018.67|1035.77|1018.67|1035.62|1018.52|15
1651966660000|2022-05-07 23:37:40|1036.06|1018.96|1036.98|1019.88|1036.98|1019.88|1036.04|1018.94|28
1651966670000|2022-05-07 23:37:50|1037.03|1019.93|1036.76|1019.66|1037.06|1019.96|1036.45|1019.35|22
1651966680000|2022-05-07 23:38:00|1036.75|1019.65|1036.03|1018.93|1036.8|1019.7|1036.01|1018.91|26
1651966690000|2022-05-07 23:38:10|1036.01|1018.91|1035.79|1018.69|1036.01|1018.91|1035.68|1018.58|11
1651966700000|2022-05-07 23:38:20|1035.94|1018.84|1035.6|1018.5|1035.94|1018.84|1035.6|1018.5|15
1651966710000|2022-05-07 23:38:30|1035.56|1018.46|1035.16|1018.06|1035.62|1018.52|1035.16|1018.06|19
1651966720000|2022-05-07 23:38:40|1035.13|1018.03|1035.56|1018.46|1035.56|1018.46|1035.12|1018.02|12
1651966730000|2022-05-07 23:38:50|1035.69|1018.59|1036.25|1019.15|1036.33|1019.23|1035.69|1018.59|23
1651966740000|2022-05-07 23:39:00|1036.26|1019.16|1035.61|1018.51|1036.32|1019.22|1035.61|1018.51|20
1651966750000|2022-05-07 23:39:10|1035.48|1018.38|1034.94|1017.84|1035.48|1018.38|1034.89|1017.79|12
1651966760000|2022-05-07 23:39:20|1034.95|1017.85|1034.92|1017.82|1035.11|1018.01|1034.87|1017.77|15
1651966770000|2022-05-07 23:39:30|1034.88|1017.78|1034.75|1017.65|1034.88|1017.78|1034.55|1017.45|16
1651966780000|2022-05-07 23:39:40|1034.76|1017.66|1034.74|1017.64|1034.76|1017.66|1034.74|1017.64|3
1651966790000|2022-05-07 23:39:50|1034.73|1017.63|1034.68|1017.58|1034.73|1017.63|1034.68|1017.58|4
1651966800000|2022-05-07 23:40:00|1034.72|1017.62|1033.94|1016.84|1034.72|1017.62|1033.66|1016.56|20
1651966810000|2022-05-07 23:40:10|1033.95|1016.85|1034.06|1016.96|1034.06|1016.96|1033.95|1016.85|8
1651966820000|2022-05-07 23:40:20|1034.03|1016.93|1034.05|1016.95|1034.05|1016.95|1034.02|1016.92|5
1651966830000|2022-05-07 23:40:30|1034.02|1016.92|1033.01|1015.91|1034.02|1016.92|1033|1015.9|13
1651966840000|2022-05-07 23:40:40|1033|1015.9|1033.08|1015.98|1033.08|1015.98|1033|1015.9|4
1651966850000|2022-05-07 23:40:50|1033.09|1015.99|1032.87|1015.77|1033.09|1015.99|1032.82|1015.72|9
1651966860000|2022-05-07 23:41:00|1032.93|1015.83|1033.07|1015.97|1033.07|1015.97|1032.93|1015.83|2
1651966870000|2022-05-07 23:41:10|1033.03|1015.93|1033.03|1015.93|1033.03|1015.93|1033.03|1015.93|1
1651966880000|2022-05-07 23:41:20|1032.98|1015.88|1032.53|1015.43|1032.98|1015.88|1032.51|1015.41|9
1651966890000|2022-05-07 23:41:30|1032.51|1015.41|1032.68|1015.58|1032.76|1015.66|1032.29|1015.19|17
1651966900000|2022-05-07 23:41:40|1032.67|1015.57|1032.99|1015.89|1033.02|1015.92|1032.67|1015.57|16
1651966910000|2022-05-07 23:41:50|1033.01|1015.91|1033.02|1015.92|1033.02|1015.92|1032.92|1015.82|16
1651966920000|2022-05-07 23:42:00|1032.9|1015.8|1032.85|1015.75|1033.02|1015.92|1032.81|1015.71|6
1651966930000|2022-05-07 23:42:10|1032.87|1015.77|1032.87|1015.77|1032.9|1015.8|1032.87|1015.77|6
1651966940000|2022-05-07 23:42:20|1032.94|1015.84|1032.89|1015.79|1032.94|1015.84|1032.89|1015.79|2
1651966950000|2022-05-07 23:42:30|1032.88|1015.78|1032.89|1015.79|1032.92|1015.82|1032.88|1015.78|5
1651966960000|2022-05-07 23:42:40|1032.9|1015.8|1032.9|1015.8|1032.9|1015.8|1032.9|1015.8|1
1651966970000|2022-05-07 23:42:50|1032.91|1015.81|1033.64|1016.54|1033.68|1016.58|1032.9|1015.8|21
1651966980000|2022-05-07 23:43:00|1033.66|1016.56|1033.62|1016.52|1033.9|1016.8|1033.62|1016.52|16
1651966990000|2022-05-07 23:43:10|1033.64|1016.54|1033.79|1016.69|1033.79|1016.69|1033.58|1016.48|17
1651967000000|2022-05-07 23:43:20|1033.8|1016.7|1033.78|1016.68|1033.8|1016.7|1033.77|1016.67|6
1651967010000|2022-05-07 23:43:30|1033.77|1016.67|1033.8|1016.7|1033.83|1016.73|1033.77|1016.67|6
1651967020000|2022-05-07 23:43:40|1033.81|1016.71|1033.58|1016.48|1033.81|1016.71|1033.57|1016.47|8
1651967030000|2022-05-07 23:43:50|1033.57|1016.47|1033.53|1016.43|1033.59|1016.49|1033.52|1016.42|11
1651967040000|2022-05-07 23:44:00|1033.49|1016.39|1033.49|1016.39|1033.49|1016.39|1033.49|1016.39|1
1651967050000|2022-05-07 23:44:10|1033.48|1016.38|1033.47|1016.37|1033.48|1016.38|1033.46|1016.36|5
1651967060000|2022-05-07 23:44:20|1033.46|1016.36|1033.54|1016.44|1033.59|1016.49|1033.46|1016.36|7
1651967070000|2022-05-07 23:44:30|1033.5|1016.4|1033.51|1016.41|1033.51|1016.41|1033.5|1016.4|6
1651967080000|2022-05-07 23:44:40|1033.49|1016.39|1032.81|1015.71|1033.49|1016.39|1032.8|1015.7|19
1651967090000|2022-05-07 23:44:50|1032.8|1015.7|1032.71|1015.61|1032.8|1015.7|1032.7|1015.6|4
1651967100000|2022-05-07 23:45:00|1032.73|1015.63|1032.34|1015.24|1032.73|1015.63|1032.34|1015.24|10
1651967110000|2022-05-07 23:45:10|1032.36|1015.26|1032.2|1015.1|1032.37|1015.27|1032.13|1015.03|10
1651967120000|2022-05-07 23:45:20|1032.26|1015.16|1032.63|1015.53|1032.67|1015.57|1032.26|1015.16|14
1651967130000|2022-05-07 23:45:30|1032.62|1015.52|1031.92|1014.82|1032.63|1015.53|1031.92|1014.82|16
1651967140000|2022-05-07 23:45:40|1031.88|1014.78|1031.1|1014|1031.99|1014.89|1031.07|1013.97|24
1651967150000|2022-05-07 23:45:50|1031.03|1013.93|1031.15|1014.05|1031.26|1014.16|1031.03|1013.93|20
1651967160000|2022-05-07 23:46:00|1031.14|1014.04|1031.2|1014.1|1031.2|1014.1|1031.14|1014.04|8
1651967170000|2022-05-07 23:46:10|1031.19|1014.09|1031.92|1014.82|1031.94|1014.84|1031.19|1014.09|24
1651967180000|2022-05-07 23:46:20|1031.97|1014.87|1031.96|1014.86|1031.97|1014.87|1031.96|1014.86|2
1651967190000|2022-05-07 23:46:30|1031.99|1014.89|1032.49|1015.39|1032.49|1015.39|1031.75|1014.65|17
1651967200000|2022-05-07 23:46:40|1032.51|1015.41|1033.39|1016.29|1033.52|1016.42|1032.51|1015.41|25
1651967210000|2022-05-07 23:46:50|1033.37|1016.27|1032.97|1015.87|1033.42|1016.32|1032.97|1015.87|13
1651967220000|2022-05-07 23:47:00|1032.91|1015.81|1032.59|1015.49|1032.97|1015.87|1032.59|1015.49|19
1651967230000|2022-05-07 23:47:10|1032.46|1015.36|1033.22|1016.12|1033.22|1016.12|1032.46|1015.36|13
1651967240000|2022-05-07 23:47:20|1033.23|1016.13|1033.25|1016.15|1033.26|1016.16|1033.22|1016.12|8
1651967250000|2022-05-07 23:47:30|1033.3|1016.2|1033.58|1016.48|1033.58|1016.48|1033.29|1016.19|14
1651967260000|2022-05-07 23:47:40|1033.59|1016.49|1033.59|1016.49|1033.69|1016.59|1033.53|1016.43|15
1651967270000|2022-05-07 23:47:50|1033.54|1016.44|1033.31|1016.21|1033.54|1016.44|1033.3|1016.2|8
1651967280000|2022-05-07 23:48:00|1033.29|1016.19|1032.99|1015.89|1033.29|1016.19|1032.99|1015.89|5
1651967290000|2022-05-07 23:48:10|1033|1015.9|1033.39|1016.29|1033.39|1016.29|1033|1015.9|12
1651967300000|2022-05-07 23:48:20|1033.36|1016.26|1033.33|1016.23|1033.36|1016.26|1033.32|1016.22|10
1651967310000|2022-05-07 23:48:30|1033.31|1016.21|1032.51|1015.41|1033.31|1016.21|1032.51|1015.41|9
1651967320000|2022-05-07 23:48:40|1032.5|1015.4|1032.46|1015.36|1032.52|1015.42|1032.46|1015.36|6
1651967330000|2022-05-07 23:48:50|1032.45|1015.35|1032.44|1015.34|1032.45|1015.35|1032.42|1015.32|4
1651967340000|2022-05-07 23:49:00|1032.43|1015.33|1032.13|1015.03|1032.43|1015.33|1032.01|1014.91|20
1651967350000|2022-05-07 23:49:10|1032.14|1015.04|1032.53|1015.43|1032.53|1015.43|1032.13|1015.03|14
1651967360000|2022-05-07 23:49:20|1032.52|1015.42|1032.38|1015.28|1032.52|1015.42|1032.38|1015.28|11
1651967370000|2022-05-07 23:49:30|1032.37|1015.27|1032.43|1015.33|1032.43|1015.33|1032.37|1015.27|2
1651967380000|2022-05-07 23:49:40|1032.42|1015.32|1032.06|1014.96|1032.42|1015.32|1032.06|1014.96|5
1651967390000|2022-05-07 23:49:50|1032.01|1014.91|1032.01|1014.91|1032.01|1014.91|1032.01|1014.91|1
1651967400000|2022-05-07 23:50:00|1031.98|1014.88|1031.89|1014.79|1031.98|1014.88|1031.76|1014.66|20
1651967410000|2022-05-07 23:50:10|1031.91|1014.81|1031.96|1014.86|1031.98|1014.88|1031.91|1014.81|7
1651967420000|2022-05-07 23:50:20|1031.87|1014.77|1031.88|1014.78|1031.88|1014.78|1031.86|1014.76|3
1651967440000|2022-05-07 23:50:40|1032.06|1014.96|1032.44|1015.34|1032.46|1015.36|1032.03|1014.93|7
1651967460000|2022-05-07 23:51:00|1032.46|1015.36|1032.52|1015.42|1032.52|1015.42|1032.45|1015.35|6
1651967470000|2022-05-07 23:51:10|1032.53|1015.43|1032.48|1015.38|1032.53|1015.43|1032.48|1015.38|3
1651967480000|2022-05-07 23:51:20|1032.52|1015.42|1032.52|1015.42|1032.52|1015.42|1032.52|1015.42|1
1651967490000|2022-05-07 23:51:30|1032.4|1015.3|1032.3|1015.2|1032.4|1015.3|1032.28|1015.18|15
1651967500000|2022-05-07 23:51:40|1032.31|1015.21|1031.93|1014.83|1032.35|1015.25|1031.92|1014.82|13
1651967510000|2022-05-07 23:51:50|1031.95|1014.85|1032.36|1015.26|1032.37|1015.27|1031.95|1014.85|19
1651967520000|2022-05-07 23:52:00|1032.44|1015.34|1032.69|1015.59|1032.71|1015.61|1032.44|1015.34|15
1651967530000|2022-05-07 23:52:10|1032.7|1015.6|1032.49|1015.39|1032.71|1015.61|1032.49|1015.39|10
1651967540000|2022-05-07 23:52:20|1032.48|1015.38|1032.39|1015.29|1032.48|1015.38|1032.39|1015.29|11
1651967550000|2022-05-07 23:52:30|1032.4|1015.3|1032.52|1015.42|1032.52|1015.42|1032.39|1015.29|10
1651967560000|2022-05-07 23:52:40|1032.53|1015.43|1034.23|1017.13|1034.23|1017.13|1032.53|1015.43|25
1651967570000|2022-05-07 23:52:50|1034.24|1017.14|1033.88|1016.78|1034.62|1017.52|1033.88|1016.78|25
1651967580000|2022-05-07 23:53:00|1033.87|1016.77|1033.54|1016.44|1033.9|1016.8|1033.54|1016.44|9
1651967590000|2022-05-07 23:53:10|1033.36|1016.26|1032.99|1015.89|1033.36|1016.26|1032.89|1015.79|20
1651967600000|2022-05-07 23:53:20|1032.98|1015.88|1033.31|1016.21|1033.31|1016.21|1032.98|1015.88|11
1651967610000|2022-05-07 23:53:30|1033.33|1016.23|1033.32|1016.22|1033.33|1016.23|1033.32|1016.22|2
1651967620000|2022-05-07 23:53:40|1033.3|1016.2|1033.75|1016.65|1033.76|1016.66|1033.3|1016.2|10
1651967630000|2022-05-07 23:53:50|1033.74|1016.64|1033.81|1016.71|1033.81|1016.71|1033.66|1016.56|15
1651967640000|2022-05-07 23:54:00|1033.82|1016.72|1033.66|1016.56|1033.84|1016.74|1033.61|1016.51|19
1651967650000|2022-05-07 23:54:10|1033.61|1016.51|1033.46|1016.36|1033.61|1016.51|1033.45|1016.35|5
1651967670000|2022-05-07 23:54:30|1033.41|1016.31|1033.44|1016.34|1033.46|1016.36|1033.41|1016.31|4
1651967680000|2022-05-07 23:54:40|1033.41|1016.31|1033.42|1016.32|1033.45|1016.35|1033.4|1016.3|9
1651967690000|2022-05-07 23:54:50|1033.45|1016.35|1033.47|1016.37|1033.5|1016.4|1033.45|1016.35|6
1651967700000|2022-05-07 23:55:00|1033.43|1016.33|1032.08|1014.98|1033.44|1016.34|1032.03|1014.93|27
1651967710000|2022-05-07 23:55:10|1031.99|1014.89|1032.01|1014.91|1032.1|1015|1031.99|1014.89|12
1651967720000|2022-05-07 23:55:20|1032|1014.9|1032|1014.9|1032|1014.9|1032|1014.9|1
1651967730000|2022-05-07 23:55:30|1031.98|1014.88|1031.73|1014.63|1031.98|1014.88|1031.73|1014.63|15
1651967740000|2022-05-07 23:55:40|1031.72|1014.62|1031.64|1014.54|1031.72|1014.62|1031.64|1014.54|3
1651967750000|2022-05-07 23:55:50|1031.69|1014.59|1031.68|1014.58|1031.69|1014.59|1031.64|1014.54|6
1651967760000|2022-05-07 23:56:00|1031.65|1014.55|1031.64|1014.54|1031.65|1014.55|1031.64|1014.54|2
1651967780000|2022-05-07 23:56:20|1031.66|1014.56|1031.72|1014.62|1031.73|1014.63|1031.65|1014.55|12
1651967790000|2022-05-07 23:56:30|1031.71|1014.61|1031.71|1014.61|1031.73|1014.63|1031.69|1014.59|6
1651967800000|2022-05-07 23:56:40|1031.72|1014.62|1031.72|1014.62|1031.76|1014.66|1031.7|1014.6|8
1651967810000|2022-05-07 23:56:50|1031.69|1014.59|1031.67|1014.57|1031.7|1014.6|1031.67|1014.57|4
1651967820000|2022-05-07 23:57:00|1031.56|1014.46|1031.55|1014.45|1031.56|1014.46|1031.55|1014.45|2
1651967830000|2022-05-07 23:57:10|1031.37|1014.27|1030.94|1013.84|1031.37|1014.27|1030.92|1013.82|9
1651967840000|2022-05-07 23:57:20|1030.93|1013.83|1030.25|1013.15|1030.95|1013.85|1030.25|1013.15|11
1651967850000|2022-05-07 23:57:30|1030.24|1013.14|1030.26|1013.16|1030.27|1013.17|1030.15|1013.05|6
1651967860000|2022-05-07 23:57:40|1030.02|1012.92|1029.99|1012.89|1030.02|1012.92|1029.89|1012.79|8
1651967870000|2022-05-07 23:57:50|1029.98|1012.88|1028.9|1011.8|1029.99|1012.89|1028.9|1011.8|27
1651967880000|2022-05-07 23:58:00|1028.92|1011.82|1029.1|1012|1029.11|1012.01|1028.9|1011.8|16
1651967890000|2022-05-07 23:58:10|1029.09|1011.99|1028.83|1011.73|1029.09|1011.99|1028.83|1011.73|8
1651967900000|2022-05-07 23:58:20|1028.97|1011.87|1028.78|1011.68|1028.97|1011.87|1028.7|1011.6|15
1651967910000|2022-05-07 23:58:30|1028.76|1011.66|1028.7|1011.6|1028.76|1011.66|1028.7|1011.6|4
1651967920000|2022-05-07 23:58:40|1028.71|1011.61|1028.74|1011.64|1028.77|1011.67|1028.71|1011.61|10
1651967930000|2022-05-07 23:58:50|1028.73|1011.63|1028.85|1011.75|1028.85|1011.75|1028.71|1011.61|8
1651967940000|2022-05-07 23:59:00|1028.86|1011.76|1029.17|1012.07|1029.19|1012.09|1028.86|1011.76|16
1651967950000|2022-05-07 23:59:10|1029.16|1012.06|1029.18|1012.08|1029.18|1012.08|1029.16|1012.06|7
1651967960000|2022-05-07 23:59:20|1029.16|1012.06|1029.56|1012.46|1029.62|1012.52|1029.16|1012.06|12
1651967970000|2022-05-07 23:59:30|1029.55|1012.45|1029.51|1012.41|1029.56|1012.46|1029.51|1012.41|6
1651967980000|2022-05-07 23:59:40|1029.4|1012.3|1029.39|1012.29|1029.43|1012.33|1029.37|1012.27|10
1651967990000|2022-05-07 23:59:50|1029.4|1012.3|1029.48|1012.38|1029.48|1012.38|1029.4|1012.3|8
1651968000000|2022-05-08 00:00:00|1029.49|1012.39|1029.51|1012.41|1029.51|1012.41|1029.48|1012.38|4
1651968010000|2022-05-08 00:00:10|1029.67|1012.57|1029.64|1012.54|1029.92|1012.82|1029.55|1012.45|14
1651968020000|2022-05-08 00:00:20|1029.74|1012.64|1029.46|1012.36|1029.74|1012.64|1029.46|1012.36|6
1651968030000|2022-05-08 00:00:30|1029.51|1012.41|1029.66|1012.56|1029.66|1012.56|1029.51|1012.41|4
1651968040000|2022-05-08 00:00:40|1029.72|1012.62|1030.36|1013.26|1030.36|1013.26|1029.72|1012.62|26
1651968050000|2022-05-08 00:00:50|1030.35|1013.25|1032.6|1015.5|1032.6|1015.5|1030.35|1013.25|27
1651968060000|2022-05-08 00:01:00|1032.61|1015.51|1034.06|1016.96|1034.06|1016.96|1032.57|1015.47|16
1651968070000|2022-05-08 00:01:10|1034.19|1017.09|1034.59|1017.49|1034.75|1017.65|1034.15|1017.05|30
1651968080000|2022-05-08 00:01:20|1034.57|1017.47|1035.24|1018.14|1035.24|1018.14|1034.57|1017.47|22
1651968090000|2022-05-08 00:01:30|1035.25|1018.15|1035.38|1018.28|1035.84|1018.74|1035.25|1018.15|26
1651968100000|2022-05-08 00:01:40|1035.41|1018.31|1035.24|1018.14|1035.5|1018.4|1035.24|1018.14|12
1651968110000|2022-05-08 00:01:50|1035.25|1018.15|1035.23|1018.13|1035.25|1018.15|1035.2|1018.1|11
1651968120000|2022-05-08 00:02:00|1035.2|1018.1|1036|1018.9|1036.06|1018.96|1035.2|1018.1|20
1651968130000|2022-05-08 00:02:10|1035.99|1018.89|1035.23|1018.13|1035.99|1018.89|1035.23|1018.13|17
1651968140000|2022-05-08 00:02:20|1035.53|1018.43|1035.49|1018.39|1035.54|1018.44|1035.49|1018.39|7
1651968150000|2022-05-08 00:02:30|1035.43|1018.33|1035.04|1017.94|1035.43|1018.33|1035.04|1017.94|8
1651968160000|2022-05-08 00:02:40|1035.03|1017.93|1034.49|1017.39|1035.12|1018.02|1034.49|1017.39|13
1651968170000|2022-05-08 00:02:50|1034.48|1017.38|1033.27|1016.17|1034.54|1017.44|1033.26|1016.16|16
1651968180000|2022-05-08 00:03:00|1033.26|1016.16|1032.89|1015.79|1033.3|1016.2|1032.89|1015.79|15
1651968190000|2022-05-08 00:03:10|1032.26|1015.16|1031.94|1014.84|1032.66|1015.56|1031.94|1014.84|15
1651968200000|2022-05-08 00:03:20|1031.89|1014.79|1031.27|1014.17|1031.94|1014.84|1031.21|1014.11|16
1651968210000|2022-05-08 00:03:30|1031.33|1014.23|1029.9|1012.8|1031.51|1014.41|1029.79|1012.69|27
1651968220000|2022-05-08 00:03:40|1029.89|1012.79|1029.07|1011.97|1029.89|1012.79|1029.07|1011.97|14
1651968230000|2022-05-08 00:03:50|1029.17|1012.07|1029.07|1011.97|1029.17|1012.07|1029.07|1011.97|3
1651968240000|2022-05-08 00:04:00|1029.11|1012.01|1029.74|1012.64|1029.8|1012.7|1029.11|1012.01|14
1651968250000|2022-05-08 00:04:10|1029.69|1012.59|1030.29|1013.19|1030.29|1013.19|1029.69|1012.59|12
1651968260000|2022-05-08 00:04:20|1030.32|1013.22|1030.49|1013.39|1030.5|1013.4|1030.32|1013.22|13
1651968270000|2022-05-08 00:04:30|1030.48|1013.38|1030.66|1013.56|1030.68|1013.58|1030.44|1013.34|9
1651968280000|2022-05-08 00:04:40|1030.61|1013.51|1030.57|1013.47|1030.61|1013.51|1030.57|1013.47|2
1651968290000|2022-05-08 00:04:50|1030.55|1013.45|1030.56|1013.46|1030.56|1013.46|1030.55|1013.45|2
1651968300000|2022-05-08 00:05:00|1030.58|1013.48|1031.46|1014.36|1031.48|1014.38|1030.57|1013.47|21
1651968310000|2022-05-08 00:05:10|1031.47|1014.37|1031.86|1014.76|1031.86|1014.76|1031.33|1014.23|17
1651968320000|2022-05-08 00:05:20|1031.88|1014.78|1032.14|1015.04|1032.14|1015.04|1031.87|1014.77|12
1651968330000|2022-05-08 00:05:30|1032.09|1014.99|1032.53|1015.43|1032.59|1015.49|1032.09|1014.99|8
1651968340000|2022-05-08 00:05:40|1032.54|1015.44|1032.44|1015.34|1032.54|1015.44|1032.43|1015.33|9
1651968350000|2022-05-08 00:05:50|1032.48|1015.38|1032.47|1015.37|1032.48|1015.38|1032.46|1015.36|4
1651968360000|2022-05-08 00:06:00|1032.46|1015.36|1032.42|1015.32|1032.47|1015.37|1032.42|1015.32|5
1651968370000|2022-05-08 00:06:10|1032.44|1015.34|1032.03|1014.93|1032.44|1015.34|1032|1014.9|12
1651968380000|2022-05-08 00:06:20|1032.05|1014.95|1032.09|1014.99|1032.09|1014.99|1032.05|1014.95|2
1651968390000|2022-05-08 00:06:30|1032.05|1014.95|1032.05|1014.95|1032.05|1014.95|1032.05|1014.95|1
1651968400000|2022-05-08 00:06:40|1032.08|1014.98|1031.74|1014.64|1032.09|1014.99|1031.74|1014.64|5
1651968410000|2022-05-08 00:06:50|1031.75|1014.65|1031.75|1014.65|1031.75|1014.65|1031.75|1014.65|1
1651968420000|2022-05-08 00:07:00|1031.73|1014.63|1031.75|1014.65|1031.75|1014.65|1031.73|1014.63|2
1651968430000|2022-05-08 00:07:10|1031.8|1014.7|1032.56|1015.46|1032.56|1015.46|1031.8|1014.7|23
1651968440000|2022-05-08 00:07:20|1032.74|1015.64|1032.84|1015.74|1032.84|1015.74|1032.74|1015.64|8
1651968450000|2022-05-08 00:07:30|1032.94|1015.84|1033.46|1016.36|1033.47|1016.37|1032.94|1015.84|24
1651968460000|2022-05-08 00:07:40|1033.48|1016.38|1033.64|1016.54|1033.64|1016.54|1033.27|1016.17|13
1651968470000|2022-05-08 00:07:50|1033.65|1016.55|1033.92|1016.82|1033.92|1016.82|1033.59|1016.49|19
1651968480000|2022-05-08 00:08:00|1033.91|1016.81|1033.85|1016.75|1033.91|1016.81|1033.81|1016.71|12
1651968490000|2022-05-08 00:08:10|1033.86|1016.76|1033.76|1016.66|1033.86|1016.76|1033.75|1016.65|9
1651968500000|2022-05-08 00:08:20|1033.8|1016.7|1033.78|1016.68|1033.8|1016.7|1033.73|1016.63|8
1651968510000|2022-05-08 00:08:30|1033.77|1016.67|1033.98|1016.88|1033.98|1016.88|1033.71|1016.61|15
1651968520000|2022-05-08 00:08:40|1034.24|1017.14|1034.76|1017.66|1034.77|1017.67|1034.24|1017.14|27
1651968530000|2022-05-08 00:08:50|1034.75|1017.65|1035.22|1018.12|1035.33|1018.23|1034.75|1017.65|20
1651968540000|2022-05-08 00:09:00|1035.28|1018.18|1035.69|1018.59|1035.8|1018.7|1035.28|1018.18|27
1651968550000|2022-05-08 00:09:10|1035.71|1018.61|1034.81|1017.71|1035.71|1018.61|1034.81|1017.71|19
1651968560000|2022-05-08 00:09:20|1034.82|1017.72|1034.85|1017.75|1034.85|1017.75|1034.81|1017.71|5
1651968570000|2022-05-08 00:09:30|1034.86|1017.76|1034.92|1017.82|1034.94|1017.84|1034.86|1017.76|5
1651968580000|2022-05-08 00:09:40|1034.93|1017.83|1034.99|1017.89|1034.99|1017.89|1034.89|1017.79|12
1651968590000|2022-05-08 00:09:50|1034.98|1017.88|1035.58|1018.48|1035.58|1018.48|1034.98|1017.88|18
1651968600000|2022-05-08 00:10:00|1035.59|1018.49|1036.42|1019.32|1036.43|1019.33|1035.59|1018.49|20
1651968610000|2022-05-08 00:10:10|1036.41|1019.31|1037.22|1020.12|1037.22|1020.12|1036.24|1019.14|27
1651968620000|2022-05-08 00:10:20|1037.23|1020.13|1038.05|1020.95|1038.05|1020.95|1037.23|1020.13|13
1651968630000|2022-05-08 00:10:30|1037.97|1020.87|1036.76|1019.66|1038.03|1020.93|1036.76|1019.66|21
1651968640000|2022-05-08 00:10:40|1036.77|1019.67|1035.66|1018.56|1036.98|1019.88|1035.66|1018.56|21
1651968650000|2022-05-08 00:10:50|1035.67|1018.57|1035.99|1018.89|1035.99|1018.89|1035.67|1018.57|11
1651968660000|2022-05-08 00:11:00|1035.93|1018.83|1035.11|1018.01|1035.93|1018.83|1035.02|1017.92|19
1651968670000|2022-05-08 00:11:10|1035.06|1017.96|1035.49|1018.39|1035.53|1018.43|1035.06|1017.96|15
1651968680000|2022-05-08 00:11:20|1035.41|1018.31|1035.69|1018.59|1035.73|1018.63|1035.41|1018.31|11
1651968690000|2022-05-08 00:11:30|1035.67|1018.57|1035.67|1018.57|1035.67|1018.57|1035.67|1018.57|1
1651968700000|2022-05-08 00:11:40|1035.63|1018.53|1035.63|1018.53|1035.63|1018.53|1035.63|1018.53|1
1651968710000|2022-05-08 00:11:50|1035.59|1018.49|1035.03|1017.93|1035.59|1018.49|1035.03|1017.93|8
1651968720000|2022-05-08 00:12:00|1034.93|1017.83|1034.27|1017.17|1034.94|1017.84|1034.27|1017.17|23
1651968730000|2022-05-08 00:12:10|1034.13|1017.03|1033.79|1016.69|1034.13|1017.03|1033.69|1016.59|15
1651968740000|2022-05-08 00:12:20|1033.95|1016.85|1034.02|1016.92|1034.03|1016.93|1033.95|1016.85|15
1651968750000|2022-05-08 00:12:30|1034.19|1017.09|1034.18|1017.08|1034.22|1017.12|1034.17|1017.07|7
1651968760000|2022-05-08 00:12:40|1034.21|1017.11|1034.17|1017.07|1034.21|1017.11|1034.17|1017.07|4
1651968770000|2022-05-08 00:12:50|1034.21|1017.11|1034.19|1017.09|1034.21|1017.11|1034.18|1017.08|6
1651968780000|2022-05-08 00:13:00|1034.21|1017.11|1034.01|1016.91|1034.21|1017.11|1034|1016.9|7
1651968790000|2022-05-08 00:13:10|1034.02|1016.92|1034.1|1017|1034.12|1017.02|1034.02|1016.92|9
1651968800000|2022-05-08 00:13:20|1034.09|1016.99|1034.09|1016.99|1034.09|1016.99|1034.09|1016.99|1
1651968810000|2022-05-08 00:13:30|1034.04|1016.94|1033.91|1016.81|1034.05|1016.95|1033.87|1016.77|11
1651968820000|2022-05-08 00:13:40|1033.9|1016.8|1033.84|1016.74|1033.9|1016.8|1033.78|1016.68|8
1651968830000|2022-05-08 00:13:50|1033.83|1016.73|1033.2|1016.1|1033.85|1016.75|1033.2|1016.1|14
1651968840000|2022-05-08 00:14:00|1033.18|1016.08|1032.53|1015.43|1033.18|1016.08|1032.53|1015.43|12
1651968850000|2022-05-08 00:14:10|1032.52|1015.42|1032.1|1015|1032.56|1015.46|1032.1|1015|17
1651968860000|2022-05-08 00:14:20|1032.21|1015.11|1032.09|1014.99|1032.21|1015.11|1032.08|1014.98|6
1651968870000|2022-05-08 00:14:30|1032.01|1014.91|1032.06|1014.96|1032.06|1014.96|1032.01|1014.91|7
1651968880000|2022-05-08 00:14:40|1032.07|1014.97|1032.91|1015.81|1032.91|1015.81|1032.07|1014.97|17
1651968890000|2022-05-08 00:14:50|1032.73|1015.63|1032.53|1015.43|1032.73|1015.63|1032.53|1015.43|10
1651968900000|2022-05-08 00:15:00|1032.52|1015.42|1031.94|1014.84|1032.52|1015.42|1031.94|1014.84|11
1651968910000|2022-05-08 00:15:10|1031.96|1014.86|1031.24|1014.14|1031.96|1014.86|1031.24|1014.14|13
1651968920000|2022-05-08 00:15:20|1031.25|1014.15|1031.18|1014.08|1031.25|1014.15|1031.11|1014.01|6
1651968930000|2022-05-08 00:15:30|1030.88|1013.78|1031.43|1014.33|1031.75|1014.65|1030.88|1013.78|24
1651968940000|2022-05-08 00:15:40|1031.44|1014.34|1031.08|1013.98|1031.44|1014.34|1031.08|1013.98|8
1651968950000|2022-05-08 00:15:50|1031.01|1013.91|1031.02|1013.92|1031.02|1013.92|1031.01|1013.91|2
1651968960000|2022-05-08 00:16:00|1031.01|1013.91|1031.05|1013.95|1031.05|1013.95|1031.01|1013.91|4
1651968970000|2022-05-08 00:16:10|1031.12|1014.02|1031.77|1014.67|1031.77|1014.67|1031.12|1014.02|15
1651968980000|2022-05-08 00:16:20|1031.76|1014.66|1031.75|1014.65|1031.76|1014.66|1031.75|1014.65|2
1651968990000|2022-05-08 00:16:30|1031.74|1014.64|1030.89|1013.79|1031.74|1014.64|1030.89|1013.79|11
1651969000000|2022-05-08 00:16:40|1030.9|1013.8|1030.67|1013.57|1030.94|1013.84|1030.67|1013.57|9
1651969010000|2022-05-08 00:16:50|1030.71|1013.61|1030.8|1013.7|1030.82|1013.72|1030.71|1013.61|11
1651969020000|2022-05-08 00:17:00|1030.78|1013.68|1031.27|1014.17|1031.38|1014.28|1030.78|1013.68|15
1651969030000|2022-05-08 00:17:10|1031.3|1014.2|1030.83|1013.73|1031.3|1014.2|1030.83|1013.73|7
1651969040000|2022-05-08 00:17:20|1030.78|1013.68|1030.7|1013.6|1030.8|1013.7|1030.7|1013.6|10
1651969050000|2022-05-08 00:17:30|1030.66|1013.56|1030.77|1013.67|1030.78|1013.68|1030.66|1013.56|3
1651969070000|2022-05-08 00:17:50|1030.76|1013.66|1030.81|1013.71|1030.81|1013.71|1030.76|1013.66|2
1651969080000|2022-05-08 00:18:00|1030.73|1013.63|1030.64|1013.54|1030.73|1013.63|1030.1|1013|17
1651969090000|2022-05-08 00:18:10|1030.65|1013.55|1030.66|1013.56|1030.66|1013.56|1030.65|1013.55|2
1651969100000|2022-05-08 00:18:20|1030.51|1013.41|1030.84|1013.74|1030.89|1013.79|1030.51|1013.41|17
1651969110000|2022-05-08 00:18:30|1030.83|1013.73|1030.74|1013.64|1030.83|1013.73|1030.74|1013.64|3
1651969120000|2022-05-08 00:18:40|1030.63|1013.53|1029.94|1012.84|1030.66|1013.56|1029.94|1012.84|20
1651969130000|2022-05-08 00:18:50|1029.93|1012.83|1030.02|1012.92|1030.02|1012.92|1029.87|1012.77|15
1651969140000|2022-05-08 00:19:00|1030.16|1013.06|1030.7|1013.6|1030.71|1013.61|1030.16|1013.06|8
1651969150000|2022-05-08 00:19:10|1030.66|1013.56|1030.1|1013|1030.66|1013.56|1030.08|1012.98|14
1651969160000|2022-05-08 00:19:20|1029.93|1012.83|1028.94|1011.84|1029.93|1012.83|1028.93|1011.83|21
1651969170000|2022-05-08 00:19:30|1028.95|1011.85|1029.54|1012.44|1029.54|1012.44|1028.84|1011.74|20
1651969180000|2022-05-08 00:19:40|1029.55|1012.45|1029.74|1012.64|1029.81|1012.71|1029.55|1012.45|7
1651969190000|2022-05-08 00:19:50|1029.54|1012.44|1029.51|1012.41|1029.54|1012.44|1029.51|1012.41|3
1651969200000|2022-05-08 00:20:00|1029.52|1012.42|1029.5|1012.4|1029.53|1012.43|1029.5|1012.4|6
1651969210000|2022-05-08 00:20:10|1029.51|1012.41|1029.73|1012.63|1029.74|1012.64|1029.5|1012.4|15
1651969220000|2022-05-08 00:20:20|1029.72|1012.62|1029.63|1012.53|1029.73|1012.63|1029.62|1012.52|5
1651969230000|2022-05-08 00:20:30|1029.67|1012.57|1029.61|1012.51|1029.67|1012.57|1029.52|1012.42|12
1651969240000|2022-05-08 00:20:40|1029.6|1012.5|1029.2|1012.1|1029.6|1012.5|1029.13|1012.03|14
1651969250000|2022-05-08 00:20:50|1029.17|1012.07|1027.86|1010.76|1029.17|1012.07|1027.86|1010.76|18
1651969260000|2022-05-08 00:21:00|1027.68|1010.58|1027.59|1010.49|1028.35|1011.25|1027.59|1010.49|27
1651969270000|2022-05-08 00:21:10|1027.58|1010.48|1026.85|1009.75|1027.64|1010.54|1026.85|1009.75|24
1651969280000|2022-05-08 00:21:20|1026.84|1009.74|1026.77|1009.67|1026.89|1009.79|1026.77|1009.67|14
1651969290000|2022-05-08 00:21:30|1026.76|1009.66|1026.04|1008.94|1026.76|1009.66|1025.97|1008.87|10
1651969300000|2022-05-08 00:21:40|1026.26|1009.16|1026.43|1009.33|1026.45|1009.35|1026.26|1009.16|7
1651969310000|2022-05-08 00:21:50|1026.52|1009.42|1027.57|1010.47|1027.6|1010.5|1026.52|1009.42|21
1651969320000|2022-05-08 00:22:00|1027.56|1010.46|1027.61|1010.51|1027.66|1010.56|1027.51|1010.41|19
1651969330000|2022-05-08 00:22:10|1027.6|1010.5|1027.51|1010.41|1027.6|1010.5|1027.48|1010.38|16
1651969340000|2022-05-08 00:22:20|1027.52|1010.42|1027.19|1010.09|1027.56|1010.46|1026.91|1009.81|17
1651969350000|2022-05-08 00:22:30|1027.45|1010.35|1027.53|1010.43|1027.53|1010.43|1027.33|1010.23|13
1651969360000|2022-05-08 00:22:40|1027.56|1010.46|1030.09|1012.99|1030.09|1012.99|1027.56|1010.46|30
1651969370000|2022-05-08 00:22:50|1030.06|1012.96|1030.42|1013.32|1030.42|1013.32|1030.06|1012.96|11
1651969380000|2022-05-08 00:23:00|1030.52|1013.42|1030.48|1013.38|1030.53|1013.43|1030.37|1013.27|16
1651969390000|2022-05-08 00:23:10|1030.32|1013.22|1030.39|1013.29|1030.51|1013.41|1030.22|1013.12|11
1651969400000|2022-05-08 00:23:20|1030.51|1013.41|1030.78|1013.68|1031.07|1013.97|1030.51|1013.41|20
1651969410000|2022-05-08 00:23:30|1030.77|1013.67|1030.65|1013.55|1030.77|1013.67|1030.64|1013.54|10
1651969420000|2022-05-08 00:23:40|1030.4|1013.3|1030|1012.9|1030.4|1013.3|1029.99|1012.89|6
1651969430000|2022-05-08 00:23:50|1030.03|1012.93|1029.1|1012|1030.06|1012.96|1029.1|1012|11
1651969440000|2022-05-08 00:24:00|1029.03|1011.93|1029.14|1012.04|1029.17|1012.07|1028.62|1011.52|30
1651969450000|2022-05-08 00:24:10|1029.01|1011.91|1028.9|1011.8|1029.01|1011.91|1028.83|1011.73|21
1651969460000|2022-05-08 00:24:20|1028.89|1011.79|1028.65|1011.55|1028.9|1011.8|1028.65|1011.55|11
1651969470000|2022-05-08 00:24:30|1028.75|1011.65|1028.86|1011.76|1028.86|1011.76|1028.73|1011.63|11
1651969480000|2022-05-08 00:24:40|1028.84|1011.74|1028.74|1011.64|1028.84|1011.74|1028.71|1011.61|9
1651969490000|2022-05-08 00:24:50|1028.71|1011.61|1028.71|1011.61|1028.71|1011.61|1028.71|1011.61|1
1651969500000|2022-05-08 00:25:00|1028.68|1011.58|1028.44|1011.34|1028.68|1011.58|1028.44|1011.34|5
1651969510000|2022-05-08 00:25:10|1028.4|1011.3|1027.97|1010.87|1028.4|1011.3|1027.94|1010.84|9
1651969520000|2022-05-08 00:25:20|1027.96|1010.86|1028.43|1011.33|1028.44|1011.34|1027.96|1010.86|14
1651969530000|2022-05-08 00:25:30|1028.44|1011.34|1028.5|1011.4|1028.55|1011.45|1028.44|1011.34|7
1651969540000|2022-05-08 00:25:40|1028.49|1011.39|1028.57|1011.47|1028.64|1011.54|1028.45|1011.35|13
1651969550000|2022-05-08 00:25:50|1028.58|1011.48|1029.12|1012.02|1029.15|1012.05|1028.57|1011.47|23
1651969560000|2022-05-08 00:26:00|1029.08|1011.98|1028.71|1011.61|1029.32|1012.22|1028.64|1011.54|15
1651969570000|2022-05-08 00:26:10|1028.73|1011.63|1028.7|1011.6|1028.75|1011.65|1028.59|1011.49|20
1651969580000|2022-05-08 00:26:20|1028.72|1011.62|1028.72|1011.62|1028.78|1011.68|1028.65|1011.55|18
1651969590000|2022-05-08 00:26:30|1028.74|1011.64|1028.83|1011.73|1028.83|1011.73|1028.71|1011.61|19
1651969600000|2022-05-08 00:26:40|1028.88|1011.78|1028.99|1011.89|1029.2|1012.1|1028.88|1011.78|19
1651969610000|2022-05-08 00:26:50|1028.98|1011.88|1028.96|1011.86|1029|1011.9|1028.96|1011.86|7
1651969620000|2022-05-08 00:27:00|1028.94|1011.84|1028.92|1011.82|1028.96|1011.86|1028.89|1011.79|10
1651969630000|2022-05-08 00:27:10|1028.91|1011.81|1028.81|1011.71|1028.92|1011.82|1028.76|1011.66|11
1651969640000|2022-05-08 00:27:20|1028.82|1011.72|1028.79|1011.69|1028.84|1011.74|1028.79|1011.69|10
1651969650000|2022-05-08 00:27:30|1028.78|1011.68|1028.29|1011.19|1028.86|1011.76|1028.29|1011.19|23
1651969660000|2022-05-08 00:27:40|1028.32|1011.22|1028.32|1011.22|1028.32|1011.22|1028.32|1011.22|1
1651969670000|2022-05-08 00:27:50|1028.29|1011.19|1028.04|1010.94|1028.29|1011.19|1028.04|1010.94|3
1651969680000|2022-05-08 00:28:00|1028.07|1010.97|1028.57|1011.47|1028.58|1011.48|1028.06|1010.96|17
1651969690000|2022-05-08 00:28:10|1028.68|1011.58|1028.91|1011.81|1029.34|1012.24|1028.68|1011.58|21
1651969700000|2022-05-08 00:28:20|1028.93|1011.83|1028.87|1011.77|1028.93|1011.83|1028.81|1011.71|8
1651969710000|2022-05-08 00:28:30|1028.86|1011.76|1028.87|1011.77|1028.87|1011.77|1028.85|1011.75|5
1651969720000|2022-05-08 00:28:40|1028.85|1011.75|1029.18|1012.08|1029.35|1012.25|1028.73|1011.63|27
1651969730000|2022-05-08 00:28:50|1029.19|1012.09|1029.31|1012.21|1029.31|1012.21|1029.16|1012.06|6
1651969740000|2022-05-08 00:29:00|1029.33|1012.23|1029.43|1012.33|1029.44|1012.34|1029.33|1012.23|13
1651969750000|2022-05-08 00:29:10|1029.45|1012.35|1029.48|1012.38|1029.54|1012.44|1029.4|1012.3|18
1651969760000|2022-05-08 00:29:20|1029.49|1012.39|1029.51|1012.41|1029.52|1012.42|1029.46|1012.36|10
1651969770000|2022-05-08 00:29:30|1029.52|1012.42|1029.42|1012.32|1029.52|1012.42|1029.42|1012.32|5
1651969780000|2022-05-08 00:29:40|1029.4|1012.3|1028.77|1011.67|1029.4|1012.3|1028.77|1011.67|8
1651969790000|2022-05-08 00:29:50|1028.75|1011.65|1028.88|1011.78|1028.88|1011.78|1028.73|1011.63|16
1651969800000|2022-05-08 00:30:00|1028.87|1011.77|1028.99|1011.89|1028.99|1011.89|1028.87|1011.77|11
1651969810000|2022-05-08 00:30:10|1029.04|1011.94|1028.99|1011.89|1029.04|1011.94|1028.99|1011.89|5
1651969820000|2022-05-08 00:30:20|1028.97|1011.87|1028.52|1011.42|1028.99|1011.89|1028.52|1011.42|18
1651969830000|2022-05-08 00:30:30|1028.42|1011.32|1028.84|1011.74|1028.86|1011.76|1028.42|1011.32|11
1651969840000|2022-05-08 00:30:40|1028.82|1011.72|1028.2|1011.1|1028.98|1011.88|1028.2|1011.1|16
1651969850000|2022-05-08 00:30:50|1028.17|1011.07|1027.85|1010.75|1028.18|1011.08|1027.82|1010.72|18
1651969860000|2022-05-08 00:31:00|1027.86|1010.76|1028.65|1011.55|1028.67|1011.57|1027.86|1010.76|24
1651969870000|2022-05-08 00:31:10|1028.62|1011.52|1028.03|1010.93|1028.62|1011.52|1028.02|1010.92|12
1651969880000|2022-05-08 00:31:20|1028.02|1010.92|1028.02|1010.92|1028.02|1010.92|1028.02|1010.92|1
1651969890000|2022-05-08 00:31:30|1027.95|1010.85|1028.02|1010.92|1028.02|1010.92|1027.94|1010.84|6
1651969900000|2022-05-08 00:31:40|1028.03|1010.93|1028.03|1010.93|1028.03|1010.93|1028.03|1010.93|1
1651969910000|2022-05-08 00:31:50|1028.04|1010.94|1028.38|1011.28|1028.41|1011.31|1028.04|1010.94|13
1651969920000|2022-05-08 00:32:00|1028.39|1011.29|1028.6|1011.5|1028.64|1011.54|1028.39|1011.29|6
1651969930000|2022-05-08 00:32:10|1028.61|1011.51|1028.71|1011.61|1028.72|1011.62|1028.61|1011.51|4
1651969940000|2022-05-08 00:32:20|1028.72|1011.62|1028.76|1011.66|1028.76|1011.66|1028.72|1011.62|3
1651969950000|2022-05-08 00:32:30|1028.77|1011.67|1028.81|1011.71|1028.81|1011.71|1028.77|1011.67|2
1651969960000|2022-05-08 00:32:40|1028.87|1011.77|1028.71|1011.61|1028.87|1011.77|1028.71|1011.61|6
1651969970000|2022-05-08 00:32:50|1028.68|1011.58|1028.58|1011.48|1028.83|1011.73|1028.58|1011.48|12
1651969980000|2022-05-08 00:33:00|1028.57|1011.47|1028.17|1011.07|1028.57|1011.47|1028.17|1011.07|17
1651969990000|2022-05-08 00:33:10|1028.16|1011.06|1028.16|1011.06|1028.17|1011.07|1028.15|1011.05|5
1651970000000|2022-05-08 00:33:20|1028.15|1011.05|1028.1|1011|1028.16|1011.06|1028.1|1011|7
1651970010000|2022-05-08 00:33:30|1028|1010.9|1027.91|1010.81|1028|1010.9|1027.72|1010.62|9
1651970020000|2022-05-08 00:33:40|1027.92|1010.82|1028.4|1011.3|1028.4|1011.3|1027.92|1010.82|16
1651970030000|2022-05-08 00:33:50|1028.43|1011.33|1028.37|1011.27|1028.43|1011.33|1028.18|1011.08|15
1651970040000|2022-05-08 00:34:00|1028.39|1011.29|1028.44|1011.34|1028.5|1011.4|1028.38|1011.28|9
1651970050000|2022-05-08 00:34:10|1028.46|1011.36|1028.48|1011.38|1028.52|1011.42|1028.46|1011.36|11
1651970060000|2022-05-08 00:34:20|1028.47|1011.37|1028.03|1010.93|1028.47|1011.37|1028.01|1010.91|15
1651970070000|2022-05-08 00:34:30|1028|1010.9|1028.05|1010.95|1028.05|1010.95|1028|1010.9|6
1651970080000|2022-05-08 00:34:40|1028.06|1010.96|1028.69|1011.59|1028.69|1011.59|1028.06|1010.96|18
1651970090000|2022-05-08 00:34:50|1028.7|1011.6|1028.43|1011.33|1028.71|1011.61|1028.43|1011.33|11
1651970100000|2022-05-08 00:35:00|1028.42|1011.32|1028.31|1011.21|1028.42|1011.32|1028.31|1011.21|2
1651970120000|2022-05-08 00:35:20|1028.43|1011.33|1028.54|1011.44|1028.65|1011.55|1028.43|1011.33|14
1651970130000|2022-05-08 00:35:30|1028.53|1011.43|1028.41|1011.31|1028.53|1011.43|1028.4|1011.3|7
1651970140000|2022-05-08 00:35:40|1028.52|1011.42|1028.48|1011.38|1028.63|1011.53|1028.48|1011.38|12
1651970150000|2022-05-08 00:35:50|1028.47|1011.37|1028.38|1011.28|1028.49|1011.39|1028.37|1011.27|11
1651970160000|2022-05-08 00:36:00|1028.39|1011.29|1028.45|1011.35|1028.46|1011.36|1028.39|1011.29|5
1651970170000|2022-05-08 00:36:10|1028.43|1011.33|1027.95|1010.85|1028.43|1011.33|1027.95|1010.85|14
1651970180000|2022-05-08 00:36:20|1027.96|1010.86|1028|1010.9|1028.01|1010.91|1027.9|1010.8|10
1651970190000|2022-05-08 00:36:30|1028.05|1010.95|1028.46|1011.36|1028.46|1011.36|1028.05|1010.95|3
1651970200000|2022-05-08 00:36:40|1028.48|1011.38|1028.53|1011.43|1028.53|1011.43|1028.48|1011.38|5
1651970210000|2022-05-08 00:36:50|1028.57|1011.47|1029.71|1012.61|1029.71|1012.61|1028.57|1011.47|25
1651970220000|2022-05-08 00:37:00|1029.72|1012.62|1030.69|1013.59|1030.7|1013.6|1029.67|1012.57|19
1651970230000|2022-05-08 00:37:10|1030.79|1013.69|1030.56|1013.46|1030.79|1013.69|1030.55|1013.45|10
1651970240000|2022-05-08 00:37:20|1030.59|1013.49|1030.81|1013.71|1030.81|1013.71|1030.58|1013.48|17
1651970250000|2022-05-08 00:37:30|1030.97|1013.87|1032.6|1015.5|1032.6|1015.5|1030.97|1013.87|33
1651970260000|2022-05-08 00:37:40|1032.58|1015.48|1032.77|1015.67|1032.77|1015.67|1031.94|1014.84|26
1651970270000|2022-05-08 00:37:50|1032.75|1015.65|1032.78|1015.68|1032.86|1015.76|1032.75|1015.65|7
1651970280000|2022-05-08 00:38:00|1032.77|1015.67|1032.36|1015.26|1032.77|1015.67|1032.36|1015.26|15
1651970290000|2022-05-08 00:38:10|1032.38|1015.28|1031.9|1014.8|1032.38|1015.28|1031.54|1014.44|25
1651970300000|2022-05-08 00:38:20|1031.94|1014.84|1031.74|1014.64|1031.94|1014.84|1031.72|1014.62|22
1651970310000|2022-05-08 00:38:30|1031.73|1014.63|1030.56|1013.46|1031.73|1014.63|1030.55|1013.45|10
1651970320000|2022-05-08 00:38:40|1030.72|1013.62|1030.51|1013.41|1030.73|1013.63|1030.15|1013.05|22
1651970330000|2022-05-08 00:38:50|1030.63|1013.53|1030.52|1013.42|1030.63|1013.53|1030.49|1013.39|13
1651970340000|2022-05-08 00:39:00|1030.53|1013.43|1030.57|1013.47|1030.57|1013.47|1030.44|1013.34|9
1651970350000|2022-05-08 00:39:10|1030.52|1013.42|1029.92|1012.82|1030.54|1013.44|1029.91|1012.81|15
1651970360000|2022-05-08 00:39:20|1029.93|1012.83|1029.79|1012.69|1029.93|1012.83|1029.76|1012.66|10
1651970370000|2022-05-08 00:39:30|1029.78|1012.68|1029.52|1012.42|1029.78|1012.68|1029.33|1012.23|8
1651970380000|2022-05-08 00:39:40|1029.48|1012.38|1029.11|1012.01|1029.51|1012.41|1029.11|1012.01|7
1651970390000|2022-05-08 00:39:50|1029.1|1012|1028.99|1011.89|1029.1|1012|1028.99|1011.89|4
1651970400000|2022-05-08 00:40:00|1028.87|1011.77|1028.61|1011.51|1028.94|1011.84|1028.5|1011.4|17
1651970410000|2022-05-08 00:40:10|1028.63|1011.53|1028.71|1011.61|1028.94|1011.84|1028.63|1011.53|11
1651970420000|2022-05-08 00:40:20|1028.7|1011.6|1028.52|1011.42|1028.7|1011.6|1028.52|1011.42|10
1651970430000|2022-05-08 00:40:30|1028.51|1011.41|1027.77|1010.67|1028.51|1011.41|1027.77|1010.67|17
1651970440000|2022-05-08 00:40:40|1027.76|1010.66|1027|1009.9|1027.76|1010.66|1027|1009.9|17
1651970450000|2022-05-08 00:40:50|1026.97|1009.87|1026.89|1009.79|1026.98|1009.88|1026.77|1009.67|21
1651970460000|2022-05-08 00:41:00|1026.88|1009.78|1027.46|1010.36|1027.46|1010.36|1026.88|1009.78|16
1651970470000|2022-05-08 00:41:10|1027.45|1010.35|1027.35|1010.25|1027.45|1010.35|1027.35|1010.25|4
1651970480000|2022-05-08 00:41:20|1027.16|1010.06|1027.01|1009.91|1027.16|1010.06|1027.01|1009.91|9
1651970490000|2022-05-08 00:41:30|1026.99|1009.89|1027.01|1009.91|1027.02|1009.92|1026.95|1009.85|7
1651970500000|2022-05-08 00:41:40|1026.99|1009.89|1027.27|1010.17|1027.42|1010.32|1026.99|1009.89|15
1651970510000|2022-05-08 00:41:50|1027.38|1010.28|1027.45|1010.35|1027.45|1010.35|1027.38|1010.28|6
1651970520000|2022-05-08 00:42:00|1027.47|1010.37|1027.47|1010.37|1027.47|1010.37|1027.47|1010.37|1
1651970530000|2022-05-08 00:42:10|1027.52|1010.42|1027.43|1010.33|1027.61|1010.51|1027.43|1010.33|16
1651970540000|2022-05-08 00:42:20|1027.42|1010.32|1027.1|1010|1027.44|1010.34|1027.1|1010|11
1651970550000|2022-05-08 00:42:30|1027.08|1009.98|1027.33|1010.23|1027.33|1010.23|1026.89|1009.79|17
1651970560000|2022-05-08 00:42:40|1027.28|1010.18|1027.6|1010.5|1027.6|1010.5|1027.28|1010.18|17
1651970570000|2022-05-08 00:42:50|1027.59|1010.49|1027.8|1010.7|1027.84|1010.74|1027.59|1010.49|7
1651970580000|2022-05-08 00:43:00|1027.81|1010.71|1027.75|1010.65|1027.84|1010.74|1027.73|1010.63|11
1651970590000|2022-05-08 00:43:10|1027.69|1010.59|1027.59|1010.49|1027.69|1010.59|1027.55|1010.45|12
1651970600000|2022-05-08 00:43:20|1027.62|1010.52|1027.63|1010.53|1027.63|1010.53|1027.62|1010.52|2
1651970610000|2022-05-08 00:43:30|1027.6|1010.5|1027.6|1010.5|1027.6|1010.5|1027.6|1010.5|1
1651970620000|2022-05-08 00:43:40|1027.45|1010.35|1027.14|1010.04|1027.45|1010.35|1027.03|1009.93|16
1651970630000|2022-05-08 00:43:50|1027.11|1010.01|1027.11|1010.01|1027.11|1010.01|1027.11|1010.01|1
1651970640000|2022-05-08 00:44:00|1027.13|1010.03|1027.69|1010.59|1027.69|1010.59|1027.13|1010.03|12
1651970650000|2022-05-08 00:44:10|1027.64|1010.54|1027.64|1010.54|1027.69|1010.59|1027.64|1010.54|3
1651970660000|2022-05-08 00:44:20|1027.55|1010.45|1027.64|1010.54|1027.64|1010.54|1027.55|1010.45|6
1651970670000|2022-05-08 00:44:30|1027.65|1010.55|1027.65|1010.55|1027.65|1010.55|1027.54|1010.44|6
1651970680000|2022-05-08 00:44:40|1027.77|1010.67|1027.77|1010.67|1027.77|1010.67|1027.77|1010.67|1
1651970690000|2022-05-08 00:44:50|1027.67|1010.57|1027.77|1010.67|1027.77|1010.67|1027.67|1010.57|5
1651970700000|2022-05-08 00:45:00|1027.69|1010.59|1027.76|1010.66|1027.76|1010.66|1027.69|1010.59|8
1651970710000|2022-05-08 00:45:10|1027.82|1010.72|1027.82|1010.72|1027.83|1010.73|1027.82|1010.72|3
1651970720000|2022-05-08 00:45:20|1027.83|1010.73|1028.46|1011.36|1028.46|1011.36|1027.83|1010.73|15
1651970730000|2022-05-08 00:45:30|1028.59|1011.49|1029.16|1012.06|1029.17|1012.07|1028.59|1011.49|15
1651970740000|2022-05-08 00:45:40|1029.17|1012.07|1030.39|1013.29|1030.39|1013.29|1029.17|1012.07|17
1651970750000|2022-05-08 00:45:50|1030.38|1013.28|1030.82|1013.72|1030.82|1013.72|1030.06|1012.96|23
1651970760000|2022-05-08 00:46:00|1030.83|1013.73|1030.82|1013.72|1030.84|1013.74|1030.82|1013.72|4
1651970770000|2022-05-08 00:46:10|1030.81|1013.71|1030.79|1013.69|1030.81|1013.71|1030.79|1013.69|3
1651970780000|2022-05-08 00:46:20|1030.81|1013.71|1030.73|1013.63|1030.82|1013.72|1030.73|1013.63|3
1651970790000|2022-05-08 00:46:30|1030.75|1013.65|1030.88|1013.78|1030.9|1013.8|1030.75|1013.65|4
1651970800000|2022-05-08 00:46:40|1030.89|1013.79|1031.62|1014.52|1031.62|1014.52|1030.88|1013.78|20
1651970810000|2022-05-08 00:46:50|1031.63|1014.53|1031.74|1014.64|1031.78|1014.68|1031.63|1014.53|5
1651970820000|2022-05-08 00:47:00|1031.71|1014.61|1030.76|1013.66|1031.75|1014.65|1030.76|1013.66|28
1651970830000|2022-05-08 00:47:10|1030.75|1013.65|1030.94|1013.84|1030.94|1013.84|1030.58|1013.48|18
1651970840000|2022-05-08 00:47:20|1030.95|1013.85|1031.06|1013.96|1031.06|1013.96|1030.93|1013.83|9
1651970850000|2022-05-08 00:47:30|1031.07|1013.97|1030.67|1013.57|1031.11|1014.01|1030.67|1013.57|10
1651970860000|2022-05-08 00:47:40|1030.66|1013.56|1030.23|1013.13|1030.66|1013.56|1030.23|1013.13|11
1651970870000|2022-05-08 00:47:50|1030.22|1013.12|1030.22|1013.12|1030.43|1013.33|1030.17|1013.07|12
1651970880000|2022-05-08 00:48:00|1030.17|1013.07|1029.87|1012.77|1030.22|1013.12|1029.77|1012.67|9
1651970890000|2022-05-08 00:48:10|1029.85|1012.75|1029.79|1012.69|1029.85|1012.75|1029.79|1012.69|3
1651970900000|2022-05-08 00:48:20|1029.75|1012.65|1029.77|1012.67|1029.77|1012.67|1029.73|1012.63|5
1651970910000|2022-05-08 00:48:30|1029.66|1012.56|1028.9|1011.8|1029.66|1012.56|1028.9|1011.8|19
1651970920000|2022-05-08 00:48:40|1028.89|1011.79|1029.15|1012.05|1029.15|1012.05|1028.83|1011.73|20
1651970930000|2022-05-08 00:48:50|1029.1|1012|1028.99|1011.89|1029.13|1012.03|1028.99|1011.89|6
1651970940000|2022-05-08 00:49:00|1028.88|1011.78|1028.65|1011.55|1028.88|1011.78|1028.57|1011.47|16
1651970950000|2022-05-08 00:49:10|1028.53|1011.43|1027.49|1010.39|1028.53|1011.43|1027.48|1010.38|15
1651970960000|2022-05-08 00:49:20|1027.46|1010.36|1027.46|1010.36|1027.46|1010.36|1027.46|1010.36|1
1651970970000|2022-05-08 00:49:30|1027.34|1010.24|1027.34|1010.24|1027.34|1010.24|1027.34|1010.24|1
1651970980000|2022-05-08 00:49:40|1027.33|1010.23|1027.31|1010.21|1027.33|1010.23|1027.31|1010.21|3
1651970990000|2022-05-08 00:49:50|1027.28|1010.18|1026.84|1009.74|1027.28|1010.18|1026.83|1009.73|3
1651971000000|2022-05-08 00:50:00|1026.91|1009.81|1026.91|1009.81|1026.91|1009.81|1026.91|1009.81|1
1651971010000|2022-05-08 00:50:10|1026.92|1009.82|1026.92|1009.82|1026.92|1009.82|1026.92|1009.82|1
1651971030000|2022-05-08 00:50:30|1026.93|1009.83|1027.01|1009.91|1027.45|1010.35|1026.93|1009.83|15
1651971040000|2022-05-08 00:50:40|1026.99|1009.89|1026.89|1009.79|1027|1009.9|1026.89|1009.79|5
1651971050000|2022-05-08 00:50:50|1026.71|1009.61|1026.73|1009.63|1026.73|1009.63|1026.43|1009.33|18
1651971060000|2022-05-08 00:51:00|1026.74|1009.64|1026.11|1009.01|1026.76|1009.66|1026.1|1009|21
1651971070000|2022-05-08 00:51:10|1025.97|1008.87|1026.04|1008.94|1026.04|1008.94|1025.97|1008.87|3
1651971080000|2022-05-08 00:51:20|1026.05|1008.95|1026.46|1009.36|1026.57|1009.47|1026.04|1008.94|17
1651971090000|2022-05-08 00:51:30|1026.54|1009.44|1026.39|1009.29|1026.54|1009.44|1026.39|1009.29|17
1651971100000|2022-05-08 00:51:40|1026.38|1009.28|1026.46|1009.36|1026.55|1009.45|1026.38|1009.28|23
1651971110000|2022-05-08 00:51:50|1026.44|1009.34|1026.61|1009.51|1026.61|1009.51|1026.43|1009.33|6
1651971120000|2022-05-08 00:52:00|1026.54|1009.44|1026.62|1009.52|1026.62|1009.52|1026.48|1009.38|16
1651971130000|2022-05-08 00:52:10|1026.63|1009.53|1026.58|1009.48|1026.63|1009.53|1026.51|1009.41|8
1651971140000|2022-05-08 00:52:20|1026.57|1009.47|1026.54|1009.44|1026.58|1009.48|1026.5|1009.4|9
1651971150000|2022-05-08 00:52:30|1026.55|1009.45|1026.56|1009.46|1026.58|1009.48|1026.48|1009.38|17
1651971160000|2022-05-08 00:52:40|1026.57|1009.47|1026.48|1009.38|1026.58|1009.48|1026.44|1009.34|10
1651971170000|2022-05-08 00:52:50|1026.49|1009.39|1026.7|1009.6|1026.7|1009.6|1026.49|1009.39|13
1651971180000|2022-05-08 00:53:00|1026.69|1009.59|1026.65|1009.55|1026.78|1009.68|1026.65|1009.55|14
1651971190000|2022-05-08 00:53:10|1026.66|1009.56|1026.13|1009.03|1026.76|1009.66|1026.12|1009.02|18
1651971200000|2022-05-08 00:53:20|1026.15|1009.05|1026.59|1009.49|1026.61|1009.51|1026.15|1009.05|21
1651971210000|2022-05-08 00:53:30|1026.6|1009.5|1026.17|1009.07|1026.61|1009.51|1026.17|1009.07|13
1651971220000|2022-05-08 00:53:40|1026.16|1009.06|1026.16|1009.06|1026.17|1009.07|1026.16|1009.06|9
1651971230000|2022-05-08 00:53:50|1026.15|1009.05|1025.7|1008.6|1026.15|1009.05|1025.7|1008.6|4
1651971240000|2022-05-08 00:54:00|1025.66|1008.56|1025.13|1008.03|1025.91|1008.81|1025.11|1008.01|21
1651971250000|2022-05-08 00:54:10|1025.17|1008.07|1025.07|1007.97|1025.2|1008.1|1025.07|1007.97|6
1651971260000|2022-05-08 00:54:20|1024.9|1007.8|1024.5|1007.4|1024.9|1007.8|1024.5|1007.4|13
1651971270000|2022-05-08 00:54:30|1024.48|1007.38|1023.78|1006.68|1024.48|1007.38|1023.67|1006.57|26
1651971280000|2022-05-08 00:54:40|1023.77|1006.67|1024.44|1007.34|1024.49|1007.39|1023.77|1006.67|22
1651971290000|2022-05-08 00:54:50|1024.46|1007.36|1023.67|1006.57|1024.49|1007.39|1023.62|1006.52|25
1651971300000|2022-05-08 00:55:00|1023.71|1006.61|1024.29|1007.19|1024.29|1007.19|1023.71|1006.61|17
1651971310000|2022-05-08 00:55:10|1024.3|1007.2|1024.24|1007.14|1024.44|1007.34|1024.22|1007.12|21
1651971320000|2022-05-08 00:55:20|1024.23|1007.13|1023.79|1006.69|1024.23|1007.13|1023.71|1006.61|24
1651971330000|2022-05-08 00:55:30|1023.75|1006.65|1023.62|1006.52|1023.78|1006.68|1023.54|1006.44|12
1651971340000|2022-05-08 00:55:40|1023.65|1006.55|1023.62|1006.52|1023.66|1006.56|1023.37|1006.27|18
1651971350000|2022-05-08 00:55:50|1023.57|1006.47|1023.44|1006.34|1023.6|1006.5|1023.43|1006.33|16
1651971360000|2022-05-08 00:56:00|1023.42|1006.32|1023.41|1006.31|1023.45|1006.35|1023.37|1006.27|15
1651971370000|2022-05-08 00:56:10|1023.34|1006.24|1023.71|1006.61|1023.71|1006.61|1023.34|1006.24|10
1651971380000|2022-05-08 00:56:20|1023.65|1006.55|1024.3|1007.2|1024.31|1007.21|1023.65|1006.55|19
1651971390000|2022-05-08 00:56:30|1024.34|1007.24|1023.86|1006.76|1024.34|1007.24|1023.86|1006.76|17
1651971400000|2022-05-08 00:56:40|1023.87|1006.77|1023.7|1006.6|1023.87|1006.77|1023.47|1006.37|15
1651971410000|2022-05-08 00:56:50|1023.72|1006.62|1024.09|1006.99|1024.09|1006.99|1023.66|1006.56|20
1651971420000|2022-05-08 00:57:00|1024.1|1007|1023.95|1006.85|1024.26|1007.16|1023.95|1006.85|10
1651971440000|2022-05-08 00:57:20|1023.89|1006.79|1023.22|1006.12|1023.92|1006.82|1023.18|1006.08|16
1651971450000|2022-05-08 00:57:30|1023.25|1006.15|1023.01|1005.91|1023.25|1006.15|1023.01|1005.91|9
1651971460000|2022-05-08 00:57:40|1022.89|1005.79|1022.76|1005.66|1022.9|1005.8|1022.73|1005.63|23
1651971470000|2022-05-08 00:57:50|1022.75|1005.65|1022.67|1005.57|1022.77|1005.67|1022.55|1005.45|12
1651971480000|2022-05-08 00:58:00|1022.68|1005.58|1022.76|1005.66|1022.84|1005.74|1022.68|1005.58|11
1651971490000|2022-05-08 00:58:10|1022.74|1005.64|1022.82|1005.72|1022.83|1005.73|1022.74|1005.64|6
1651971500000|2022-05-08 00:58:20|1022.81|1005.71|1022.79|1005.69|1022.81|1005.71|1022.76|1005.66|9
1651971510000|2022-05-08 00:58:30|1022.78|1005.68|1022.78|1005.68|1022.8|1005.7|1022.78|1005.68|5
1651971520000|2022-05-08 00:58:40|1022.76|1005.66|1022.77|1005.67|1022.79|1005.69|1022.74|1005.64|9
1651971530000|2022-05-08 00:58:50|1022.78|1005.68|1022.76|1005.66|1022.78|1005.68|1022.7|1005.6|11
1651971540000|2022-05-08 00:59:00|1022.79|1005.69|1022.75|1005.65|1022.79|1005.69|1022.55|1005.45|16
1651971550000|2022-05-08 00:59:10|1022.76|1005.66|1022.66|1005.56|1022.78|1005.68|1022.66|1005.56|12
1651971560000|2022-05-08 00:59:20|1022.68|1005.58|1022.5|1005.4|1022.73|1005.63|1022.5|1005.4|9
1651971570000|2022-05-08 00:59:30|1022.49|1005.39|1022.05|1004.95|1022.49|1005.39|1021.9|1004.8|23
1651971580000|2022-05-08 00:59:40|1022.1|1005|1022.96|1005.86|1022.96|1005.86|1022.1|1005|21
1651971590000|2022-05-08 00:59:50|1022.97|1005.87|1023.25|1006.15|1023.28|1006.18|1022.97|1005.87|19
1651971600000|2022-05-08 01:00:00|1023.26|1006.16|1024.42|1007.32|1024.42|1007.32|1023.24|1006.14|28
1651971610000|2022-05-08 01:00:10|1024.44|1007.34|1024.45|1007.35|1024.97|1007.87|1024.39|1007.29|25
1651971620000|2022-05-08 01:00:20|1024.49|1007.39|1025.52|1008.42|1025.58|1008.48|1024.47|1007.37|23
1651971630000|2022-05-08 01:00:30|1025.53|1008.43|1025.53|1008.43|1025.77|1008.67|1025.53|1008.43|14
1651971640000|2022-05-08 01:00:40|1025.54|1008.44|1025.46|1008.36|1025.56|1008.46|1025.43|1008.33|13
1651971650000|2022-05-08 01:00:50|1025.42|1008.32|1024.95|1007.85|1025.45|1008.35|1024.95|1007.85|4
1651971660000|2022-05-08 01:01:00|1024.93|1007.83|1024.71|1007.61|1024.93|1007.83|1024.46|1007.36|24
1651971670000|2022-05-08 01:01:10|1024.72|1007.62|1025.45|1008.35|1025.45|1008.35|1024.72|1007.62|6
1651971680000|2022-05-08 01:01:20|1025.44|1008.34|1025.37|1008.27|1025.55|1008.45|1025.37|1008.27|13
1651971690000|2022-05-08 01:01:30|1025.38|1008.28|1026.21|1009.11|1026.24|1009.14|1025.38|1008.28|23
1651971700000|2022-05-08 01:01:40|1026.22|1009.12|1026.44|1009.34|1026.48|1009.38|1026.14|1009.04|12
1651971710000|2022-05-08 01:01:50|1026.46|1009.36|1027.1|1010|1027.14|1010.04|1026.46|1009.36|13
1651971720000|2022-05-08 01:02:00|1027.21|1010.11|1027.57|1010.47|1027.59|1010.49|1027.2|1010.1|13
1651971730000|2022-05-08 01:02:10|1027.56|1010.46|1026.04|1008.94|1027.56|1010.46|1026.04|1008.94|25
1651971740000|2022-05-08 01:02:20|1026.09|1008.99|1026.65|1009.55|1026.69|1009.59|1026.09|1008.99|11
1651971750000|2022-05-08 01:02:30|1026.67|1009.57|1025.58|1008.48|1026.67|1009.57|1025.58|1008.48|17
1651971760000|2022-05-08 01:02:40|1025.57|1008.47|1025.33|1008.23|1025.57|1008.47|1025.33|1008.23|7
1651971770000|2022-05-08 01:02:50|1025.38|1008.28|1025.82|1008.72|1025.87|1008.77|1025.38|1008.28|10
1651971780000|2022-05-08 01:03:00|1025.81|1008.71|1025.81|1008.71|1025.81|1008.71|1025.81|1008.71|1
1651971790000|2022-05-08 01:03:10|1025.8|1008.7|1025.79|1008.69|1025.8|1008.7|1025.79|1008.69|2
1651971800000|2022-05-08 01:03:20|1025.76|1008.66|1025.3|1008.2|1025.76|1008.66|1025.3|1008.2|14
1651971810000|2022-05-08 01:03:30|1025.33|1008.23|1024.02|1006.92|1025.33|1008.23|1024.02|1006.92|23
1651971820000|2022-05-08 01:03:40|1023.96|1006.86|1023.61|1006.51|1024|1006.9|1023.6|1006.5|19
1651971830000|2022-05-08 01:03:50|1023.67|1006.57|1023.66|1006.56|1023.67|1006.57|1023.43|1006.33|10
1651971840000|2022-05-08 01:04:00|1023.67|1006.57|1024.69|1007.59|1024.69|1007.59|1023.66|1006.56|18
1651971850000|2022-05-08 01:04:10|1024.7|1007.6|1025.22|1008.12|1025.26|1008.16|1024.69|1007.59|14
1651971860000|2022-05-08 01:04:20|1025.35|1008.25|1025.23|1008.13|1025.35|1008.25|1025.21|1008.11|16
1651971870000|2022-05-08 01:04:30|1025.3|1008.2|1025.37|1008.27|1025.38|1008.28|1025.3|1008.2|7
1651971880000|2022-05-08 01:04:40|1025.47|1008.37|1025.58|1008.48|1025.77|1008.67|1025.47|1008.37|16
1651971890000|2022-05-08 01:04:50|1025.65|1008.55|1024.78|1007.68|1025.65|1008.55|1024.78|1007.68|17
1651971900000|2022-05-08 01:05:00|1024.91|1007.81|1025.67|1008.57|1025.67|1008.57|1024.91|1007.81|18
1651971910000|2022-05-08 01:05:10|1025.66|1008.56|1025.73|1008.63|1025.73|1008.63|1025.59|1008.49|10
1651971920000|2022-05-08 01:05:20|1025.72|1008.62|1026.42|1009.32|1026.47|1009.37|1025.72|1008.62|23
1651971930000|2022-05-08 01:05:30|1026.43|1009.33|1026.9|1009.8|1027.54|1010.44|1026.43|1009.33|30
1651971940000|2022-05-08 01:05:40|1026.89|1009.79|1026.76|1009.66|1026.94|1009.84|1026.7|1009.6|12
1651971950000|2022-05-08 01:05:50|1026.64|1009.54|1026.64|1009.54|1026.67|1009.57|1026.59|1009.49|8
1651971960000|2022-05-08 01:06:00|1026.63|1009.53|1026.63|1009.53|1026.67|1009.57|1026.6|1009.5|9
1651971970000|2022-05-08 01:06:10|1026.6|1009.5|1026.63|1009.53|1026.67|1009.57|1026.59|1009.49|5
1651971980000|2022-05-08 01:06:20|1026.69|1009.59|1026.72|1009.62|1026.77|1009.67|1026.66|1009.56|7
1651971990000|2022-05-08 01:06:30|1026.68|1009.58|1026.57|1009.47|1026.7|1009.6|1026.56|1009.46|6
1651972000000|2022-05-08 01:06:40|1026.56|1009.46|1026.6|1009.5|1026.63|1009.53|1026.56|1009.46|14
1651972010000|2022-05-08 01:06:50|1026.58|1009.48|1026.33|1009.23|1026.58|1009.48|1025.96|1008.86|22
1651972020000|2022-05-08 01:07:00|1026.31|1009.21|1026.31|1009.21|1026.31|1009.21|1026.31|1009.21|1
1651972030000|2022-05-08 01:07:10|1026.33|1009.23|1025.89|1008.79|1026.33|1009.23|1025.87|1008.77|11
1651972040000|2022-05-08 01:07:20|1025.88|1008.78|1025.78|1008.68|1025.88|1008.78|1025.61|1008.51|10
1651972050000|2022-05-08 01:07:30|1025.89|1008.79|1025.89|1008.79|1025.89|1008.79|1025.89|1008.79|1
1651972060000|2022-05-08 01:07:40|1025.92|1008.82|1026.36|1009.26|1026.48|1009.38|1025.92|1008.82|15
1651972070000|2022-05-08 01:07:50|1026.42|1009.32|1025.86|1008.76|1026.42|1009.32|1025.86|1008.76|18
1651972080000|2022-05-08 01:08:00|1025.81|1008.71|1024.9|1007.8|1025.81|1008.71|1024.9|1007.8|19
1651972090000|2022-05-08 01:08:10|1024.91|1007.81|1024.95|1007.85|1025.09|1007.99|1024.81|1007.71|21
1651972100000|2022-05-08 01:08:20|1024.94|1007.84|1024.69|1007.59|1024.97|1007.87|1024.6|1007.5|13
1651972110000|2022-05-08 01:08:30|1024.7|1007.6|1024.88|1007.78|1024.88|1007.78|1024.7|1007.6|8
1651972120000|2022-05-08 01:08:40|1024.84|1007.74|1024.75|1007.65|1024.84|1007.74|1024.74|1007.64|11
1651972130000|2022-05-08 01:08:50|1024.8|1007.7|1024.75|1007.65|1024.83|1007.73|1024.64|1007.54|11
1651972140000|2022-05-08 01:09:00|1024.71|1007.61|1024.77|1007.67|1024.9|1007.8|1024.67|1007.57|12
1651972150000|2022-05-08 01:09:10|1024.78|1007.68|1025.47|1008.37|1025.48|1008.38|1024.78|1007.68|19
1651972160000|2022-05-08 01:09:20|1025.46|1008.36|1025.34|1008.24|1025.46|1008.36|1025.23|1008.13|15
1651972170000|2022-05-08 01:09:30|1025.33|1008.23|1025.45|1008.35|1025.46|1008.36|1025.33|1008.23|6
1651972180000|2022-05-08 01:09:40|1025.41|1008.31|1025.42|1008.32|1025.42|1008.32|1025.41|1008.31|2
1651972190000|2022-05-08 01:09:50|1025.4|1008.3|1025.45|1008.35|1025.49|1008.39|1025.4|1008.3|7
1651972200000|2022-05-08 01:10:00|1025.44|1008.34|1025.33|1008.23|1025.49|1008.39|1024.95|1007.85|19
1651972210000|2022-05-08 01:10:10|1025.31|1008.21|1025.41|1008.31|1025.42|1008.32|1025.3|1008.2|15
1651972220000|2022-05-08 01:10:20|1025.42|1008.32|1024.91|1007.81|1025.42|1008.32|1024.91|1007.81|7
1651972230000|2022-05-08 01:10:30|1024.9|1007.8|1024.93|1007.83|1024.97|1007.87|1024.84|1007.74|11
1651972240000|2022-05-08 01:10:40|1024.97|1007.87|1024.46|1007.36|1024.97|1007.87|1024.36|1007.26|14
1651972250000|2022-05-08 01:10:50|1024.49|1007.39|1024.46|1007.36|1024.52|1007.42|1024.43|1007.33|8
1651972260000|2022-05-08 01:11:00|1024.48|1007.38|1025.12|1008.02|1025.12|1008.02|1024.48|1007.38|15
1651972270000|2022-05-08 01:11:10|1025.14|1008.04|1025.81|1008.71|1025.89|1008.79|1025.14|1008.04|17
1651972280000|2022-05-08 01:11:20|1025.83|1008.73|1025.98|1008.88|1026.13|1009.03|1025.82|1008.72|25
1651972290000|2022-05-08 01:11:30|1026.04|1008.94|1026|1008.9|1026.08|1008.98|1026|1008.9|16
1651972300000|2022-05-08 01:11:40|1026.02|1008.92|1026.01|1008.91|1026.15|1009.05|1026.01|1008.91|12
1651972310000|2022-05-08 01:11:50|1026|1008.9|1026.06|1008.96|1026.15|1009.05|1026|1008.9|15
1651972320000|2022-05-08 01:12:00|1026.02|1008.92|1026.3|1009.2|1026.3|1009.2|1026.02|1008.92|2
1651972340000|2022-05-08 01:12:20|1026.37|1009.27|1026.28|1009.18|1026.47|1009.37|1026.14|1009.04|13
1651972350000|2022-05-08 01:12:30|1026.31|1009.21|1026.49|1009.39|1026.49|1009.39|1026.27|1009.17|7
1651972360000|2022-05-08 01:12:40|1026.55|1009.45|1026.58|1009.48|1026.58|1009.48|1026.52|1009.42|6
1651972370000|2022-05-08 01:12:50|1026.6|1009.5|1027.18|1010.08|1027.25|1010.15|1026.6|1009.5|21
1651972380000|2022-05-08 01:13:00|1027.19|1010.09|1026.81|1009.71|1027.51|1010.41|1026.65|1009.55|22
1651972390000|2022-05-08 01:13:10|1026.86|1009.76|1027.09|1009.99|1027.09|1009.99|1026.69|1009.59|11
1651972400000|2022-05-08 01:13:20|1027.04|1009.94|1027.04|1009.94|1027.04|1009.94|1027.04|1009.94|1
1651972410000|2022-05-08 01:13:30|1027.05|1009.95|1026.84|1009.74|1027.07|1009.97|1026.84|1009.74|6
1651972420000|2022-05-08 01:13:40|1026.85|1009.75|1027.34|1010.24|1027.34|1010.24|1026.85|1009.75|16
1651972430000|2022-05-08 01:13:50|1027.35|1010.25|1027.35|1010.25|1027.43|1010.33|1027.35|1010.25|10
1651972440000|2022-05-08 01:14:00|1027.36|1010.26|1027.28|1010.18|1027.37|1010.27|1027.28|1010.18|11
1651972450000|2022-05-08 01:14:10|1027.27|1010.17|1027.27|1010.17|1027.27|1010.17|1027.27|1010.17|1
1651972460000|2022-05-08 01:14:20|1027.23|1010.13|1027.47|1010.37|1027.49|1010.39|1027.22|1010.12|14
1651972470000|2022-05-08 01:14:30|1027.48|1010.38|1027.44|1010.34|1027.63|1010.53|1027.44|1010.34|13
1651972480000|2022-05-08 01:14:40|1027.45|1010.35|1027.63|1010.53|1027.66|1010.56|1027.38|1010.28|17
1651972490000|2022-05-08 01:14:50|1027.61|1010.51|1027.67|1010.57|1027.78|1010.68|1027.61|1010.51|9
1651972500000|2022-05-08 01:15:00|1027.66|1010.56|1027.6|1010.5|1027.66|1010.56|1027.58|1010.48|7
1651972510000|2022-05-08 01:15:10|1027.59|1010.49|1026.95|1009.85|1027.59|1010.49|1026.95|1009.85|19
1651972520000|2022-05-08 01:15:20|1026.96|1009.86|1026.76|1009.66|1026.96|1009.86|1026.6|1009.5|15
1651972530000|2022-05-08 01:15:30|1026.74|1009.64|1026.63|1009.53|1026.74|1009.64|1026.59|1009.49|17
1651972540000|2022-05-08 01:15:40|1026.62|1009.52|1026.64|1009.54|1026.64|1009.54|1026.58|1009.48|4
1651972550000|2022-05-08 01:15:50|1026.66|1009.56|1026.67|1009.57|1027.05|1009.95|1026.62|1009.52|16
1651972560000|2022-05-08 01:16:00|1026.68|1009.58|1026.49|1009.39|1026.68|1009.58|1026.49|1009.39|16
1651972570000|2022-05-08 01:16:10|1026.46|1009.36|1026.49|1009.39|1026.5|1009.4|1026.46|1009.36|7
1651972580000|2022-05-08 01:16:20|1026.46|1009.36|1026.45|1009.35|1026.46|1009.36|1026.43|1009.33|6
1651972590000|2022-05-08 01:16:30|1026.46|1009.36|1026.3|1009.2|1026.46|1009.36|1026.05|1008.95|17
1651972600000|2022-05-08 01:16:40|1026.31|1009.21|1026.06|1008.96|1026.45|1009.35|1026.06|1008.96|11
1651972610000|2022-05-08 01:16:50|1025.87|1008.77|1025.04|1007.94|1025.91|1008.81|1025.04|1007.94|25
1651972620000|2022-05-08 01:17:00|1025.06|1007.96|1024.92|1007.82|1025.06|1007.96|1024.9|1007.8|5
1651972630000|2022-05-08 01:17:10|1024.91|1007.81|1025.43|1008.33|1025.43|1008.33|1024.77|1007.67|13
1651972640000|2022-05-08 01:17:20|1025.42|1008.32|1025.39|1008.29|1025.42|1008.32|1025.39|1008.29|2
1651972650000|2022-05-08 01:17:30|1025.37|1008.27|1024.95|1007.85|1025.38|1008.28|1024.95|1007.85|9
1651972660000|2022-05-08 01:17:40|1024.92|1007.82|1024.96|1007.86|1024.96|1007.86|1024.84|1007.74|9
1651972670000|2022-05-08 01:17:50|1024.95|1007.85|1024.78|1007.68|1024.95|1007.85|1024.78|1007.68|5
1651972680000|2022-05-08 01:18:00|1024.38|1007.28|1023.19|1006.09|1024.38|1007.28|1023.19|1006.09|22
1651972690000|2022-05-08 01:18:10|1023.04|1005.94|1022.42|1005.32|1023.04|1005.94|1022.41|1005.31|16
1651972700000|2022-05-08 01:18:20|1022.44|1005.34|1022.08|1004.98|1022.65|1005.55|1022.07|1004.97|23
1651972710000|2022-05-08 01:18:30|1022.07|1004.97|1022.55|1005.45|1022.63|1005.53|1022.02|1004.92|26
1651972720000|2022-05-08 01:18:40|1022.54|1005.44|1021.92|1004.82|1022.55|1005.45|1021.92|1004.82|18
1651972730000|2022-05-08 01:18:50|1021.91|1004.81|1021.92|1004.82|1021.92|1004.82|1021.85|1004.75|12
1651972740000|2022-05-08 01:19:00|1021.91|1004.81|1021.71|1004.61|1022.36|1005.26|1021.71|1004.61|22
1651972750000|2022-05-08 01:19:10|1021.72|1004.62|1022.44|1005.34|1022.52|1005.42|1021.62|1004.52|25
1651972760000|2022-05-08 01:19:20|1022.46|1005.36|1022.38|1005.28|1022.46|1005.36|1022.25|1005.15|9
1651972770000|2022-05-08 01:19:30|1022.33|1005.23|1022.44|1005.34|1022.44|1005.34|1022.1|1005|10
1651972780000|2022-05-08 01:19:40|1022.43|1005.33|1022.37|1005.27|1022.45|1005.35|1022.34|1005.24|9
1651972790000|2022-05-08 01:19:50|1022.38|1005.28|1022.45|1005.35|1022.47|1005.37|1022.36|1005.26|11
1651972800000|2022-05-08 01:20:00|1022.51|1005.41|1023.28|1006.18|1023.58|1006.48|1022.51|1005.41|27
1651972810000|2022-05-08 01:20:10|1023.33|1006.23|1022.3|1005.2|1023.33|1006.23|1022.3|1005.2|22
1651972820000|2022-05-08 01:20:20|1022.31|1005.21|1020.82|1003.72|1022.31|1005.21|1020.82|1003.72|26
1651972830000|2022-05-08 01:20:30|1020.8|1003.7|1019.93|1002.83|1020.83|1003.73|1019.91|1002.81|22
1651972840000|2022-05-08 01:20:40|1020.01|1002.91|1020.33|1003.23|1021.22|1004.12|1020.01|1002.91|33
1651972850000|2022-05-08 01:20:50|1020.26|1003.16|1020.05|1002.95|1020.26|1003.16|1019.94|1002.84|15
1651972860000|2022-05-08 01:21:00|1020.17|1003.07|1019.91|1002.81|1020.27|1003.17|1019.81|1002.71|27
1651972870000|2022-05-08 01:21:10|1019.92|1002.82|1018.69|1001.59|1019.92|1002.82|1018.58|1001.48|23
1651972880000|2022-05-08 01:21:20|1018.64|1001.54|1018.82|1001.72|1018.82|1001.72|1018.09|1000.99|25
1651972890000|2022-05-08 01:21:30|1018.83|1001.73|1019.07|1001.97|1019.11|1002.01|1018.83|1001.73|14
1651972900000|2022-05-08 01:21:40|1019.04|1001.94|1018.96|1001.86|1019.04|1001.94|1018.96|1001.86|12
1651972910000|2022-05-08 01:21:50|1018.97|1001.87|1019.09|1001.99|1019.09|1001.99|1018.88|1001.78|7
1651972920000|2022-05-08 01:22:00|1019.2|1002.1|1019.65|1002.55|1019.67|1002.57|1019.2|1002.1|19
1651972930000|2022-05-08 01:22:10|1019.61|1002.51|1019.76|1002.66|1019.76|1002.66|1019.51|1002.41|18
1651972940000|2022-05-08 01:22:20|1019.72|1002.62|1020.01|1002.91|1020.02|1002.92|1019.5|1002.4|26
1651972950000|2022-05-08 01:22:30|1020.15|1003.05|1020.63|1003.53|1020.63|1003.53|1020.1|1003|28
1651972960000|2022-05-08 01:22:40|1020.6|1003.5|1020.73|1003.63|1020.98|1003.88|1020.58|1003.48|24
1651972970000|2022-05-08 01:22:50|1020.72|1003.62|1020.54|1003.44|1020.82|1003.72|1020.54|1003.44|15
1651972980000|2022-05-08 01:23:00|1020.59|1003.49|1020.56|1003.46|1020.59|1003.49|1020.44|1003.34|24
1651972990000|2022-05-08 01:23:10|1020.69|1003.59|1021.27|1004.17|1021.27|1004.17|1020.69|1003.59|22
1651973000000|2022-05-08 01:23:20|1021.28|1004.18|1021.23|1004.13|1021.37|1004.27|1021.22|1004.12|16
1651973010000|2022-05-08 01:23:30|1021.22|1004.12|1021.46|1004.36|1021.56|1004.46|1021.13|1004.03|17
1651973020000|2022-05-08 01:23:40|1021.58|1004.48|1021.53|1004.43|1021.61|1004.51|1021.43|1004.33|10
1651973030000|2022-05-08 01:23:50|1021.55|1004.45|1021.75|1004.65|1021.75|1004.65|1021.55|1004.45|6
1651973040000|2022-05-08 01:24:00|1021.74|1004.64|1022.33|1005.23|1022.33|1005.23|1021.74|1004.64|16
1651973050000|2022-05-08 01:24:10|1022.36|1005.26|1023.03|1005.93|1023.07|1005.97|1022.35|1005.25|24
1651973060000|2022-05-08 01:24:20|1023.04|1005.94|1023.29|1006.19|1023.36|1006.26|1022.98|1005.88|24
1651973070000|2022-05-08 01:24:30|1023.28|1006.18|1023.63|1006.53|1023.63|1006.53|1022.98|1005.88|16
1651973080000|2022-05-08 01:24:40|1023.65|1006.55|1023.84|1006.74|1023.84|1006.74|1023.63|1006.53|12
1651973090000|2022-05-08 01:24:50|1023.85|1006.75|1024.16|1007.06|1024.17|1007.07|1023.83|1006.73|15
1651973100000|2022-05-08 01:25:00|1024.15|1007.05|1023.63|1006.53|1024.21|1007.11|1023.62|1006.52|25
1651973110000|2022-05-08 01:25:10|1023.66|1006.56|1023.43|1006.33|1023.7|1006.6|1023.38|1006.28|15
1651973120000|2022-05-08 01:25:20|1023.41|1006.31|1022.89|1005.79|1023.44|1006.34|1022.89|1005.79|10
1651973130000|2022-05-08 01:25:30|1022.91|1005.81|1023.04|1005.94|1023.04|1005.94|1022.89|1005.79|12
1651973140000|2022-05-08 01:25:40|1022.89|1005.79|1023.5|1006.4|1023.5|1006.4|1022.89|1005.79|17
1651973150000|2022-05-08 01:25:50|1023.53|1006.43|1023.37|1006.27|1023.69|1006.59|1023.37|1006.27|7
1651973160000|2022-05-08 01:26:00|1023.36|1006.26|1023.67|1006.57|1023.73|1006.63|1023.36|1006.26|18
1651973170000|2022-05-08 01:26:10|1023.65|1006.55|1023.7|1006.6|1023.92|1006.82|1023.65|1006.55|6
1651973180000|2022-05-08 01:26:20|1023.78|1006.68|1024.59|1007.49|1024.61|1007.51|1023.77|1006.67|25
1651973190000|2022-05-08 01:26:30|1024.6|1007.5|1024.69|1007.59|1024.69|1007.59|1024.5|1007.4|13
1651973200000|2022-05-08 01:26:40|1024.71|1007.61|1025.14|1008.04|1025.16|1008.06|1024.71|1007.61|11
1651973210000|2022-05-08 01:26:50|1025.15|1008.05|1025.32|1008.22|1025.48|1008.38|1025.05|1007.95|17
1651973220000|2022-05-08 01:27:00|1025.36|1008.26|1024.89|1007.79|1025.41|1008.31|1024.77|1007.67|23
1651973230000|2022-05-08 01:27:10|1024.88|1007.78|1024.06|1006.96|1024.88|1007.78|1023.87|1006.77|23
1651973240000|2022-05-08 01:27:20|1024|1006.9|1024.28|1007.18|1024.33|1007.23|1024|1006.9|11
1651973250000|2022-05-08 01:27:30|1024.22|1007.12|1024.38|1007.28|1024.39|1007.29|1023.89|1006.79|20
1651973260000|2022-05-08 01:27:40|1024.37|1007.27|1024.42|1007.32|1024.44|1007.34|1024.34|1007.24|12
1651973270000|2022-05-08 01:27:50|1024.44|1007.34|1024.58|1007.48|1024.59|1007.49|1024.43|1007.33|18
1651973280000|2022-05-08 01:28:00|1024.59|1007.49|1024.64|1007.54|1024.67|1007.57|1024.59|1007.49|6
1651973290000|2022-05-08 01:28:10|1024.67|1007.57|1025.31|1008.21|1025.31|1008.21|1024.67|1007.57|17
1651973300000|2022-05-08 01:28:20|1025.12|1008.02|1024.76|1007.66|1025.17|1008.07|1024.74|1007.64|28
1651973310000|2022-05-08 01:28:30|1024.78|1007.68|1024.45|1007.35|1024.78|1007.68|1024.38|1007.28|8
1651973320000|2022-05-08 01:28:40|1024.44|1007.34|1024.38|1007.28|1024.47|1007.37|1024.38|1007.28|7
1651973330000|2022-05-08 01:28:50|1024.36|1007.26|1024.05|1006.95|1024.37|1007.27|1023.98|1006.88|10
1651973340000|2022-05-08 01:29:00|1024.07|1006.97|1024.41|1007.31|1024.41|1007.31|1024.07|1006.97|13
1651973350000|2022-05-08 01:29:10|1024.42|1007.32|1024.42|1007.32|1024.43|1007.33|1024.42|1007.32|3
1651973360000|2022-05-08 01:29:20|1024.4|1007.3|1024.34|1007.24|1024.42|1007.32|1024.34|1007.24|5
1651973370000|2022-05-08 01:29:30|1024.33|1007.23|1024.33|1007.23|1024.34|1007.24|1024.32|1007.22|5
1651973380000|2022-05-08 01:29:40|1024.31|1007.21|1024.42|1007.32|1024.42|1007.32|1024.31|1007.21|5
1651973390000|2022-05-08 01:29:50|1024.37|1007.27|1024.35|1007.25|1024.37|1007.27|1024.35|1007.25|3
1651973400000|2022-05-08 01:30:00|1024.41|1007.31|1024.38|1007.28|1024.42|1007.32|1024.31|1007.21|11
1651973410000|2022-05-08 01:30:10|1024.4|1007.3|1024.68|1007.58|1024.68|1007.58|1024.4|1007.3|11
1651973420000|2022-05-08 01:30:20|1024.63|1007.53|1024.48|1007.38|1024.65|1007.55|1024.42|1007.32|15
1651973430000|2022-05-08 01:30:30|1024.46|1007.36|1024.4|1007.3|1024.46|1007.36|1024.38|1007.28|3
1651973440000|2022-05-08 01:30:40|1024.42|1007.32|1024.51|1007.41|1024.59|1007.49|1024.4|1007.3|8
1651973450000|2022-05-08 01:30:50|1024.5|1007.4|1024.37|1007.27|1024.59|1007.49|1024.35|1007.25|8
1651973460000|2022-05-08 01:31:00|1024.36|1007.26|1024.02|1006.92|1024.37|1007.27|1024.02|1006.92|9
1651973470000|2022-05-08 01:31:10|1024|1006.9|1022.99|1005.89|1024|1006.9|1022.88|1005.78|27
1651973480000|2022-05-08 01:31:20|1023.02|1005.92|1023.01|1005.91|1023.05|1005.95|1022.87|1005.77|14
1651973490000|2022-05-08 01:31:30|1022.87|1005.77|1022.89|1005.79|1022.91|1005.81|1022.87|1005.77|5
1651973500000|2022-05-08 01:31:40|1022.92|1005.82|1022.35|1005.25|1022.93|1005.83|1021.93|1004.83|20
1651973510000|2022-05-08 01:31:50|1022.36|1005.26|1022.27|1005.17|1022.36|1005.26|1022.27|1005.17|13
1651973520000|2022-05-08 01:32:00|1022.28|1005.18|1021.83|1004.73|1022.3|1005.2|1021.81|1004.71|18
1651973530000|2022-05-08 01:32:10|1021.87|1004.77|1021.89|1004.79|1021.9|1004.8|1021.87|1004.77|4
1651973540000|2022-05-08 01:32:20|1021.91|1004.81|1021.06|1003.96|1021.91|1004.81|1021.06|1003.96|11
1651973550000|2022-05-08 01:32:30|1021.01|1003.91|1020.12|1003.02|1021.57|1004.47|1020.12|1003.02|29
1651973560000|2022-05-08 01:32:40|1020.1|1003|1019.74|1002.64|1020.1|1003|1019.6|1002.5|14
1651973570000|2022-05-08 01:32:50|1019.73|1002.63|1020.01|1002.91|1020.14|1003.04|1019.71|1002.61|22
1651973580000|2022-05-08 01:33:00|1019.95|1002.85|1020.53|1003.43|1020.53|1003.43|1019.65|1002.55|31
1651973590000|2022-05-08 01:33:10|1020.5|1003.4|1020.56|1003.46|1020.62|1003.52|1020.5|1003.4|10
1651973600000|2022-05-08 01:33:20|1020.57|1003.47|1020.8|1003.7|1020.82|1003.72|1020.57|1003.47|15
1651973610000|2022-05-08 01:33:30|1020.81|1003.71|1021.76|1004.66|1021.8|1004.7|1020.81|1003.71|25
1651973620000|2022-05-08 01:33:40|1021.69|1004.59|1022.37|1005.27|1022.37|1005.27|1021.67|1004.57|17
1651973630000|2022-05-08 01:33:50|1022.36|1005.26|1022.32|1005.22|1022.46|1005.36|1022.32|1005.22|19
1651973640000|2022-05-08 01:34:00|1022.3|1005.2|1023.08|1005.98|1023.08|1005.98|1022.3|1005.2|20
1651973650000|2022-05-08 01:34:10|1023.07|1005.97|1023.7|1006.6|1023.74|1006.64|1022.99|1005.89|24
1651973660000|2022-05-08 01:34:20|1023.71|1006.61|1024.33|1007.23|1024.33|1007.23|1023.71|1006.61|20
1651973670000|2022-05-08 01:34:30|1024.56|1007.46|1024.91|1007.81|1024.97|1007.87|1024.44|1007.34|31
1651973680000|2022-05-08 01:34:40|1024.89|1007.79|1025.52|1008.42|1025.55|1008.45|1024.88|1007.78|12
1651973690000|2022-05-08 01:34:50|1025.46|1008.36|1024.76|1007.66|1025.48|1008.38|1024.7|1007.6|24
1651973700000|2022-05-08 01:35:00|1024.63|1007.53|1024.64|1007.54|1024.65|1007.55|1024.6|1007.5|13
1651973710000|2022-05-08 01:35:10|1024.68|1007.58|1024.73|1007.63|1024.73|1007.63|1024.64|1007.54|11
1651973720000|2022-05-08 01:35:20|1024.7|1007.6|1024.74|1007.64|1024.89|1007.79|1024.7|1007.6|14
1651973730000|2022-05-08 01:35:30|1024.77|1007.67|1024.47|1007.37|1024.77|1007.67|1024.46|1007.36|20
1651973740000|2022-05-08 01:35:40|1024.54|1007.44|1024.56|1007.46|1024.56|1007.46|1024.54|1007.44|7
1651973750000|2022-05-08 01:35:50|1024.6|1007.5|1025.2|1008.1|1025.2|1008.1|1024.56|1007.46|17
1651973760000|2022-05-08 01:36:00|1025.18|1008.08|1024.83|1007.73|1025.18|1008.08|1024.83|1007.73|11
1651973770000|2022-05-08 01:36:10|1024.84|1007.74|1024.84|1007.74|1024.87|1007.77|1024.84|1007.74|5
1651973780000|2022-05-08 01:36:20|1024.91|1007.81|1024.84|1007.74|1024.93|1007.83|1024.84|1007.74|6
1651973790000|2022-05-08 01:36:30|1024.83|1007.73|1025.36|1008.26|1025.36|1008.26|1024.83|1007.73|12
1651973800000|2022-05-08 01:36:40|1025.35|1008.25|1025.37|1008.27|1025.37|1008.27|1025.35|1008.25|3
1651973810000|2022-05-08 01:36:50|1025.36|1008.26|1025.38|1008.28|1025.38|1008.28|1025.35|1008.25|3
1651973820000|2022-05-08 01:37:00|1025.41|1008.31|1024.83|1007.73|1025.47|1008.37|1024.83|1007.73|13
1651973830000|2022-05-08 01:37:10|1024.82|1007.72|1024.88|1007.78|1024.94|1007.84|1024.65|1007.55|8
1651973840000|2022-05-08 01:37:20|1024.87|1007.77|1025.37|1008.27|1025.4|1008.3|1024.87|1007.77|14
1651973850000|2022-05-08 01:37:30|1025.4|1008.3|1025.42|1008.32|1025.42|1008.32|1025.4|1008.3|2
1651973860000|2022-05-08 01:37:40|1025.43|1008.33|1025.48|1008.38|1025.48|1008.38|1025.43|1008.33|8
1651973870000|2022-05-08 01:37:50|1025.52|1008.42|1025.56|1008.46|1025.56|1008.46|1025.52|1008.42|2
1651973880000|2022-05-08 01:38:00|1025.54|1008.44|1025.57|1008.47|1025.57|1008.47|1025.54|1008.44|3
1651973890000|2022-05-08 01:38:10|1025.47|1008.37|1025.64|1008.54|1025.64|1008.54|1025.43|1008.33|9
1651973900000|2022-05-08 01:38:20|1025.65|1008.55|1026.15|1009.05|1026.18|1009.08|1025.59|1008.49|22
1651973910000|2022-05-08 01:38:30|1026.16|1009.06|1026.11|1009.01|1026.17|1009.07|1026.1|1009|11
1651973920000|2022-05-08 01:38:40|1026.14|1009.04|1026.5|1009.4|1026.5|1009.4|1026.14|1009.04|6
1651973930000|2022-05-08 01:38:50|1026.39|1009.29|1026.5|1009.4|1026.5|1009.4|1026.39|1009.29|2
1651973940000|2022-05-08 01:39:00|1026.54|1009.44|1026.56|1009.46|1026.59|1009.49|1026.49|1009.39|13
1651973950000|2022-05-08 01:39:10|1026.55|1009.45|1026.68|1009.58|1026.77|1009.67|1026.55|1009.45|15
1651973960000|2022-05-08 01:39:20|1026.56|1009.46|1025.87|1008.77|1026.67|1009.57|1025.87|1008.77|20
1651973970000|2022-05-08 01:39:30|1025.83|1008.73|1025.75|1008.65|1025.83|1008.73|1025.69|1008.59|7
1651973980000|2022-05-08 01:39:40|1025.74|1008.64|1025.74|1008.64|1025.74|1008.64|1025.74|1008.64|1
1651973990000|2022-05-08 01:39:50|1025.73|1008.63|1025.77|1008.67|1025.78|1008.68|1025.73|1008.63|5
1651974000000|2022-05-08 01:40:00|1025.67|1008.57|1025.63|1008.53|1025.78|1008.68|1025.62|1008.52|10
1651974010000|2022-05-08 01:40:10|1025.62|1008.52|1025.09|1007.99|1025.7|1008.6|1025.09|1007.99|13
1651974020000|2022-05-08 01:40:20|1025.25|1008.15|1024.45|1007.35|1025.25|1008.15|1024.19|1007.09|16
1651974030000|2022-05-08 01:40:30|1024.44|1007.34|1023.98|1006.88|1024.45|1007.35|1023.98|1006.88|13
1651974040000|2022-05-08 01:40:40|1023.95|1006.85|1024.39|1007.29|1024.43|1007.33|1023.95|1006.85|14
1651974050000|2022-05-08 01:40:50|1024.43|1007.33|1024.37|1007.27|1024.43|1007.33|1024.28|1007.18|11
1651974060000|2022-05-08 01:41:00|1024.38|1007.28|1024.34|1007.24|1024.39|1007.29|1024.33|1007.23|12
1651974070000|2022-05-08 01:41:10|1024.3|1007.2|1023.74|1006.64|1024.34|1007.24|1023.67|1006.57|14
1651974080000|2022-05-08 01:41:20|1023.73|1006.63|1023.94|1006.84|1023.94|1006.84|1023.69|1006.59|14
1651974090000|2022-05-08 01:41:30|1023.93|1006.83|1024.01|1006.91|1024.01|1006.91|1023.93|1006.83|9
1651974100000|2022-05-08 01:41:40|1024|1006.9|1024.7|1007.6|1024.7|1007.6|1023.99|1006.89|15
1651974110000|2022-05-08 01:41:50|1024.9|1007.8|1024.73|1007.63|1025.18|1008.08|1024.72|1007.62|22
1651974120000|2022-05-08 01:42:00|1024.74|1007.64|1024.78|1007.68|1024.81|1007.71|1024.73|1007.63|12
1651974130000|2022-05-08 01:42:10|1024.77|1007.67|1024.81|1007.71|1024.84|1007.74|1024.77|1007.67|7
1651974140000|2022-05-08 01:42:20|1024.88|1007.78|1025.6|1008.5|1025.76|1008.66|1024.88|1007.78|28
1651974150000|2022-05-08 01:42:30|1025.61|1008.51|1025.53|1008.43|1025.61|1008.51|1025.44|1008.34|17
1651974160000|2022-05-08 01:42:40|1025.52|1008.42|1025.65|1008.55|1025.71|1008.61|1025.49|1008.39|11
1651974170000|2022-05-08 01:42:50|1025.63|1008.53|1025.74|1008.64|1025.75|1008.65|1025.62|1008.52|14
1651974180000|2022-05-08 01:43:00|1025.78|1008.68|1025.66|1008.56|1026.28|1009.18|1025.66|1008.56|25
1651974190000|2022-05-08 01:43:10|1025.65|1008.55|1025.51|1008.41|1025.65|1008.55|1025.51|1008.41|8
1651974200000|2022-05-08 01:43:20|1025.38|1008.28|1024.81|1007.71|1025.5|1008.4|1024.72|1007.62|13
1651974210000|2022-05-08 01:43:30|1024.72|1007.62|1024.78|1007.68|1024.78|1007.68|1024.63|1007.53|13
1651974220000|2022-05-08 01:43:40|1024.75|1007.65|1024.59|1007.49|1024.75|1007.65|1024.59|1007.49|17
1651974230000|2022-05-08 01:43:50|1024.69|1007.59|1023.99|1006.89|1024.73|1007.63|1023.99|1006.89|17
1651974240000|2022-05-08 01:44:00|1023.98|1006.88|1023.95|1006.85|1024.01|1006.91|1023.87|1006.77|9
1651974250000|2022-05-08 01:44:10|1023.96|1006.86|1024.02|1006.92|1024.06|1006.96|1023.94|1006.84|11
1651974260000|2022-05-08 01:44:20|1024.01|1006.91|1023.74|1006.64|1024.01|1006.91|1023.74|1006.64|19
1651974270000|2022-05-08 01:44:30|1023.77|1006.67|1023.15|1006.05|1023.8|1006.7|1023.15|1006.05|12
1651974280000|2022-05-08 01:44:40|1023.07|1005.97|1022.75|1005.65|1023.07|1005.97|1022.72|1005.62|11
1651974290000|2022-05-08 01:44:50|1022.53|1005.43|1022.48|1005.38|1022.75|1005.65|1022.48|1005.38|9
1651974300000|2022-05-08 01:45:00|1022.47|1005.37|1022.53|1005.43|1022.58|1005.48|1022.47|1005.37|6
1651974310000|2022-05-08 01:45:10|1022.52|1005.42|1022.55|1005.45|1022.58|1005.48|1022.52|1005.42|4
1651974320000|2022-05-08 01:45:20|1022.12|1005.02|1022.12|1005.02|1022.12|1005.02|1022.12|1005.02|1
1651974340000|2022-05-08 01:45:40|1022.08|1004.98|1022.48|1005.38|1022.49|1005.39|1022.08|1004.98|13
1651974350000|2022-05-08 01:45:50|1022.43|1005.33|1023.21|1006.11|1023.21|1006.11|1022.43|1005.33|13
1651974360000|2022-05-08 01:46:00|1023|1005.9|1022.52|1005.42|1023|1005.9|1022.52|1005.42|18
1651974370000|2022-05-08 01:46:10|1022.42|1005.32|1022.64|1005.54|1022.64|1005.54|1022.33|1005.23|11
1651974380000|2022-05-08 01:46:20|1022.59|1005.49|1022.81|1005.71|1022.81|1005.71|1022.59|1005.49|12
1651974390000|2022-05-08 01:46:30|1022.82|1005.72|1022.93|1005.83|1023.01|1005.91|1022.81|1005.71|7
1651974400000|2022-05-08 01:46:40|1022.94|1005.84|1023.54|1006.44|1023.54|1006.44|1022.94|1005.84|10
1651974410000|2022-05-08 01:46:50|1023.55|1006.45|1023.75|1006.65|1023.82|1006.72|1023.55|1006.45|8
1651974420000|2022-05-08 01:47:00|1023.74|1006.64|1023.5|1006.4|1023.75|1006.65|1023.49|1006.39|7
1651974430000|2022-05-08 01:47:10|1023.49|1006.39|1023.58|1006.48|1023.62|1006.52|1023.49|1006.39|10
1651974440000|2022-05-08 01:47:20|1023.51|1006.41|1023.14|1006.04|1023.52|1006.42|1023.14|1006.04|6
1651974450000|2022-05-08 01:47:30|1023.12|1006.02|1023.03|1005.93|1023.12|1006.02|1023.03|1005.93|5
1651974460000|2022-05-08 01:47:40|1022.75|1005.65|1022.06|1004.96|1022.78|1005.68|1022.06|1004.96|15
1651974470000|2022-05-08 01:47:50|1022.05|1004.95|1022.05|1004.95|1022.08|1004.98|1022.04|1004.94|9
1651974480000|2022-05-08 01:48:00|1022.03|1004.93|1021.03|1003.93|1022.03|1004.93|1021.02|1003.92|18
1651974490000|2022-05-08 01:48:10|1020.98|1003.88|1020.92|1003.82|1021.04|1003.94|1020.92|1003.82|15
1651974500000|2022-05-08 01:48:20|1020.93|1003.83|1019.76|1002.66|1020.93|1003.83|1019.43|1002.33|26
1651974510000|2022-05-08 01:48:30|1019.8|1002.7|1019.51|1002.41|1019.8|1002.7|1019.5|1002.4|21
1651974520000|2022-05-08 01:48:40|1019.5|1002.4|1019.51|1002.41|1019.53|1002.43|1019.05|1001.95|22
1651974530000|2022-05-08 01:48:50|1019.5|1002.4|1019.14|1002.04|1019.5|1002.4|1019.14|1002.04|10
1651974540000|2022-05-08 01:49:00|1019.13|1002.03|1018.09|1000.99|1019.13|1002.03|1018.03|1000.93|19
1651974550000|2022-05-08 01:49:10|1018.13|1001.03|1017.63|1000.53|1018.15|1001.05|1017.63|1000.53|11
1651974560000|2022-05-08 01:49:20|1017.62|1000.52|1016.79|999.69|1017.62|1000.52|1016.7|999.6|21
1651974570000|2022-05-08 01:49:30|1016.77|999.67|1016.57|999.47|1016.77|999.67|1016.2|999.1|17
1651974580000|2022-05-08 01:49:40|1016.54|999.44|1016.87|999.77|1016.87|999.77|1016.45|999.35|19
1651974590000|2022-05-08 01:49:50|1016.88|999.78|1017.74|1000.64|1017.74|1000.64|1016.88|999.78|22
1651974600000|2022-05-08 01:50:00|1017.75|1000.65|1018.5|1001.4|1018.5|1001.4|1017.75|1000.65|29
1651974610000|2022-05-08 01:50:10|1018.52|1001.42|1019.5|1002.4|1019.51|1002.41|1018.52|1001.42|17
1651974620000|2022-05-08 01:50:20|1019.51|1002.41|1020.08|1002.98|1020.21|1003.11|1019.51|1002.41|20
1651974630000|2022-05-08 01:50:30|1020.13|1003.03|1018.69|1001.59|1020.13|1003.03|1018.68|1001.58|29
1651974640000|2022-05-08 01:50:40|1018.83|1001.73|1018.95|1001.85|1019.26|1002.16|1018.8|1001.7|21
1651974650000|2022-05-08 01:50:50|1018.78|1001.68|1017.97|1000.87|1018.79|1001.69|1017.97|1000.87|22
1651974660000|2022-05-08 01:51:00|1018.02|1000.92|1017.98|1000.88|1018.03|1000.93|1017.97|1000.87|13
1651974670000|2022-05-08 01:51:10|1017.97|1000.87|1017.03|999.93|1017.98|1000.88|1017.03|999.93|14
1651974680000|2022-05-08 01:51:20|1017.04|999.94|1016.01|998.91|1017.04|999.94|1016.01|998.91|31
1651974690000|2022-05-08 01:51:30|1015.83|998.73|1015.6|998.5|1016.11|999.01|1015.46|998.36|29
1651974700000|2022-05-08 01:51:40|1015.64|998.54|1013.8|996.7|1015.64|998.54|1013.36|996.26|22
1651974710000|2022-05-08 01:51:50|1013.81|996.71|1013.87|996.77|1014.04|996.94|1013.81|996.71|19
1651974720000|2022-05-08 01:52:00|1013.93|996.83|1016.66|999.56|1016.66|999.56|1013.9|996.8|31
1651974730000|2022-05-08 01:52:10|1016.58|999.48|1016.03|998.93|1017.42|1000.32|1015.91|998.81|36
1651974740000|2022-05-08 01:52:20|1016.02|998.92|1015.52|998.42|1016.02|998.92|1015.04|997.94|35
1651974750000|2022-05-08 01:52:30|1015.57|998.47|1015.84|998.74|1015.85|998.75|1015.53|998.43|26
1651974760000|2022-05-08 01:52:40|1015.87|998.77|1016.28|999.18|1016.31|999.21|1015.78|998.68|25
1651974770000|2022-05-08 01:52:50|1015.94|998.84|1016.58|999.48|1016.64|999.54|1015.92|998.82|27
1651974780000|2022-05-08 01:53:00|1016.59|999.49|1017.77|1000.67|1017.77|1000.67|1016.59|999.49|25
1651974790000|2022-05-08 01:53:10|1017.75|1000.65|1018.55|1001.45|1018.71|1001.61|1017.68|1000.58|26
1651974800000|2022-05-08 01:53:20|1018.54|1001.44|1018.02|1000.92|1018.65|1001.55|1017.99|1000.89|25
1651974810000|2022-05-08 01:53:30|1018.03|1000.93|1017.88|1000.78|1018.04|1000.94|1017.86|1000.76|17
1651974820000|2022-05-08 01:53:40|1017.89|1000.79|1017.3|1000.2|1017.94|1000.84|1017.3|1000.2|15
1651974830000|2022-05-08 01:53:50|1017.31|1000.21|1016.77|999.67|1017.31|1000.21|1016.76|999.66|9
1651974840000|2022-05-08 01:54:00|1016.75|999.65|1016.08|998.98|1016.86|999.76|1016.08|998.98|22
1651974850000|2022-05-08 01:54:10|1016.07|998.97|1015.47|998.37|1016.07|998.97|1015.47|998.37|13
1651974860000|2022-05-08 01:54:20|1015.63|998.53|1015.64|998.54|1015.8|998.7|1015.46|998.36|19
1651974870000|2022-05-08 01:54:30|1015.62|998.52|1015.24|998.14|1015.62|998.52|1015.15|998.05|18
1651974880000|2022-05-08 01:54:40|1015.23|998.13|1015.76|998.66|1015.85|998.75|1015.2|998.1|22
1651974890000|2022-05-08 01:54:50|1015.78|998.68|1016.28|999.18|1016.28|999.18|1015.78|998.68|10
1651974900000|2022-05-08 01:55:00|1016.37|999.27|1017.61|1000.51|1017.61|1000.51|1016.37|999.27|31
1651974910000|2022-05-08 01:55:10|1017.64|1000.54|1017.85|1000.75|1017.97|1000.87|1017.19|1000.09|29
1651974920000|2022-05-08 01:55:20|1017.86|1000.76|1015.81|998.71|1017.86|1000.76|1015.64|998.54|30
1651974930000|2022-05-08 01:55:30|1015.88|998.78|1016.13|999.03|1016.4|999.3|1015.8|998.7|30
1651974940000|2022-05-08 01:55:40|1016.43|999.33|1017.6|1000.5|1017.6|1000.5|1016.43|999.33|27
1651974950000|2022-05-08 01:55:50|1017.49|1000.39|1017.73|1000.63|1017.77|1000.67|1017.46|1000.36|22
1651974960000|2022-05-08 01:56:00|1017.88|1000.78|1018.55|1001.45|1018.67|1001.57|1017.88|1000.78|22
1651974970000|2022-05-08 01:56:10|1018.6|1001.5|1018.75|1001.65|1018.75|1001.65|1018.57|1001.47|18
1651974980000|2022-05-08 01:56:20|1018.76|1001.66|1019.68|1002.58|1019.75|1002.65|1018.69|1001.59|23
1651974990000|2022-05-08 01:56:30|1019.7|1002.6|1019.89|1002.79|1020.23|1003.13|1019.6|1002.5|24
1651975000000|2022-05-08 01:56:40|1019.82|1002.72|1020.23|1003.13|1020.34|1003.24|1019.82|1002.72|24
1651975010000|2022-05-08 01:56:50|1020.22|1003.12|1020.05|1002.95|1020.52|1003.42|1019.97|1002.87|20
1651975020000|2022-05-08 01:57:00|1019.89|1002.79|1019.92|1002.82|1019.93|1002.83|1019.8|1002.7|15
1651975030000|2022-05-08 01:57:10|1019.93|1002.83|1020.93|1003.83|1020.95|1003.85|1019.93|1002.83|23
1651975040000|2022-05-08 01:57:20|1020.95|1003.85|1021.16|1004.06|1021.29|1004.19|1020.91|1003.81|13
1651975050000|2022-05-08 01:57:30|1020.96|1003.86|1020.09|1002.99|1020.97|1003.87|1020.07|1002.97|14
1651975060000|2022-05-08 01:57:40|1020.07|1002.97|1019.27|1002.17|1020.08|1002.98|1019.26|1002.16|19
1651975070000|2022-05-08 01:57:50|1019.26|1002.16|1018.24|1001.14|1019.26|1002.16|1018.24|1001.14|21
1651975080000|2022-05-08 01:58:00|1018.21|1001.11|1017.61|1000.51|1018.21|1001.11|1017.61|1000.51|10
1651975090000|2022-05-08 01:58:10|1017.53|1000.43|1016.02|998.92|1017.55|1000.45|1015.9|998.8|12
1651975100000|2022-05-08 01:58:20|1016.01|998.91|1016.63|999.53|1016.63|999.53|1015.95|998.85|19
1651975110000|2022-05-08 01:58:30|1016.58|999.48|1016.7|999.6|1016.82|999.72|1016.58|999.48|15
1651975120000|2022-05-08 01:58:40|1016.69|999.59|1016.62|999.52|1016.69|999.59|1016.62|999.52|3
1651975130000|2022-05-08 01:58:50|1016.57|999.47|1016.08|998.98|1016.57|999.47|1016.08|998.98|8
1651975140000|2022-05-08 01:59:00|1015.96|998.86|1016.35|999.25|1016.35|999.25|1015.95|998.85|12
1651975150000|2022-05-08 01:59:10|1016.39|999.29|1016.53|999.43|1016.61|999.51|1016.39|999.29|20
1651975160000|2022-05-08 01:59:20|1016.62|999.52|1016.55|999.45|1016.62|999.52|1016.53|999.43|8
1651975170000|2022-05-08 01:59:30|1016.61|999.51|1016.06|998.96|1016.61|999.51|1015.95|998.85|24
1651975180000|2022-05-08 01:59:40|1016.15|999.05|1015.98|998.88|1016.15|999.05|1015.98|998.88|3
1651975190000|2022-05-08 01:59:50|1016.07|998.97|1015.2|998.1|1016.07|998.97|1015.13|998.03|20
1651975200000|2022-05-08 02:00:00|1015.22|998.12|1014.33|997.23|1015.34|998.24|1014.33|997.23|23
1651975210000|2022-05-08 02:00:10|1014.17|997.07|1013.85|996.75|1014.25|997.15|1013.85|996.75|17
1651975220000|2022-05-08 02:00:20|1013.83|996.73|1013.93|996.83|1013.98|996.88|1013.82|996.72|12
1651975230000|2022-05-08 02:00:30|1013.91|996.81|1015.61|998.51|1015.61|998.51|1013.9|996.8|29
1651975240000|2022-05-08 02:00:40|1015.63|998.53|1016.94|999.84|1017.08|999.98|1015.63|998.53|31
1651975250000|2022-05-08 02:00:50|1016.78|999.68|1016.67|999.57|1016.84|999.74|1016.49|999.39|25
1651975260000|2022-05-08 02:01:00|1016.65|999.55|1017.22|1000.12|1017.25|1000.15|1016.24|999.14|28
1651975270000|2022-05-08 02:01:10|1017.21|1000.11|1017.01|999.91|1017.35|1000.25|1017.01|999.91|19
1651975280000|2022-05-08 02:01:20|1016.97|999.87|1017.34|1000.24|1017.38|1000.28|1016.97|999.87|22
1651975290000|2022-05-08 02:01:30|1017.6|1000.5|1018.57|1001.47|1018.61|1001.51|1017.6|1000.5|21
1651975300000|2022-05-08 02:01:40|1019.16|1002.06|1019.03|1001.93|1019.38|1002.28|1019.01|1001.91|26
1651975310000|2022-05-08 02:01:50|1019.01|1001.91|1018.34|1001.24|1019.01|1001.91|1018.34|1001.24|23
1651975320000|2022-05-08 02:02:00|1018.55|1001.45|1018.95|1001.85|1018.95|1001.85|1018.55|1001.45|22
1651975330000|2022-05-08 02:02:10|1018.96|1001.86|1019.37|1002.27|1019.37|1002.27|1018.92|1001.82|14
1651975340000|2022-05-08 02:02:20|1019.38|1002.28|1019.57|1002.47|1019.76|1002.66|1019.38|1002.28|20
1651975350000|2022-05-08 02:02:30|1019.56|1002.46|1018.8|1001.7|1019.56|1002.46|1018.34|1001.24|20
1651975360000|2022-05-08 02:02:40|1018.75|1001.65|1019.54|1002.44|1019.54|1002.44|1018.52|1001.42|24
1651975370000|2022-05-08 02:02:50|1019.55|1002.45|1019.64|1002.54|1019.78|1002.68|1019.55|1002.45|24
1651975380000|2022-05-08 02:03:00|1019.65|1002.55|1019.61|1002.51|1019.65|1002.55|1019.47|1002.37|16
1651975390000|2022-05-08 02:03:10|1019.62|1002.52|1019.51|1002.41|1019.71|1002.61|1019.47|1002.37|11
1651975400000|2022-05-08 02:03:20|1019.46|1002.36|1019.45|1002.35|1019.49|1002.39|1019.12|1002.02|19
1651975410000|2022-05-08 02:03:30|1019.44|1002.34|1018.82|1001.72|1019.44|1002.34|1018.82|1001.72|13
1651975420000|2022-05-08 02:03:40|1018.83|1001.73|1017.96|1000.86|1018.83|1001.73|1017.96|1000.86|22
1651975430000|2022-05-08 02:03:50|1018.09|1000.99|1017.17|1000.07|1018.09|1000.99|1017.08|999.98|29
1651975440000|2022-05-08 02:04:00|1017.19|1000.09|1016.94|999.84|1017.2|1000.1|1016.67|999.57|14
1651975450000|2022-05-08 02:04:10|1016.92|999.82|1017.44|1000.34|1017.46|1000.36|1016.92|999.82|23
1651975460000|2022-05-08 02:04:20|1017.89|1000.79|1017.1|1000|1017.89|1000.79|1017.1|1000|11
1651975470000|2022-05-08 02:04:30|1017.11|1000.01|1017.07|999.97|1017.11|1000.01|1017.06|999.96|7
1651975480000|2022-05-08 02:04:40|1017.08|999.98|1016.14|999.04|1017.08|999.98|1016.11|999.01|7
1651975490000|2022-05-08 02:04:50|1016.03|998.93|1015.31|998.21|1016.03|998.93|1015.31|998.21|15
1651975500000|2022-05-08 02:05:00|1015.38|998.28|1014.41|997.31|1015.39|998.29|1014.36|997.26|22
1651975510000|2022-05-08 02:05:10|1014.36|997.26|1011.7|994.6|1014.36|997.26|1011.66|994.56|25
1651975520000|2022-05-08 02:05:20|1011.68|994.58|1009.46|992.36|1011.68|994.58|1009.42|992.32|19
1651975530000|2022-05-08 02:05:30|1007.56|990.46|1009.31|992.21|1009.46|992.36|1007.34|990.24|26
1651975540000|2022-05-08 02:05:40|1009.33|992.23|1011.42|994.32|1011.49|994.39|1009.18|992.08|34
1651975550000|2022-05-08 02:05:50|1011.24|994.14|1010.34|993.24|1011.59|994.49|1010.34|993.24|28
1651975560000|2022-05-08 02:06:00|1010.35|993.25|1011.73|994.63|1011.89|994.79|1010.27|993.17|33
1651975570000|2022-05-08 02:06:10|1011.7|994.6|1011.24|994.14|1012.21|995.11|1011.24|994.14|29
1651975580000|2022-05-08 02:06:20|1010.37|993.27|1010.32|993.22|1010.47|993.37|1010.11|993.01|22
1651975590000|2022-05-08 02:06:30|1010.33|993.23|1011.16|994.06|1011.2|994.1|1010.28|993.18|30
1651975600000|2022-05-08 02:06:40|1011.13|994.03|1010.8|993.7|1011.13|994.03|1010.4|993.3|24
1651975610000|2022-05-08 02:06:50|1010.79|993.69|1011.95|994.85|1011.95|994.85|1010.79|993.69|24
1651975620000|2022-05-08 02:07:00|1012.31|995.21|1012.54|995.44|1013.12|996.02|1012.26|995.16|30
1651975630000|2022-05-08 02:07:10|1012.62|995.52|1013.5|996.4|1013.5|996.4|1012.61|995.51|28
1651975640000|2022-05-08 02:07:20|1013.55|996.45|1014.59|997.49|1014.89|997.79|1013.55|996.45|29
1651975650000|2022-05-08 02:07:30|1014.56|997.46|1013.06|995.96|1014.63|997.53|1012.92|995.82|33
1651975660000|2022-05-08 02:07:40|1013.22|996.12|1013.32|996.22|1013.83|996.73|1013.06|995.96|36
1651975670000|2022-05-08 02:07:50|1013.34|996.24|1013.97|996.87|1013.97|996.87|1013.18|996.08|20
1651975680000|2022-05-08 02:08:00|1013.99|996.89|1012.87|995.77|1014.03|996.93|1012.87|995.77|21
1651975690000|2022-05-08 02:08:10|1012.86|995.76|1012.2|995.1|1012.86|995.76|1012.15|995.05|13
1651975700000|2022-05-08 02:08:20|1012.19|995.09|1012.27|995.17|1012.27|995.17|1011.98|994.88|16
1651975710000|2022-05-08 02:08:30|1012.29|995.19|1012.93|995.83|1012.93|995.83|1011.92|994.82|16
1651975720000|2022-05-08 02:08:40|1012.94|995.84|1013.46|996.36|1013.47|996.37|1012.94|995.84|23
1651975730000|2022-05-08 02:08:50|1013.49|996.39|1013.09|995.99|1013.52|996.42|1013.06|995.96|24
1651975740000|2022-05-08 02:09:00|1013.08|995.98|1013.18|996.08|1013.18|996.08|1012.71|995.61|20
1651975750000|2022-05-08 02:09:10|1013.21|996.11|1012.05|994.95|1013.23|996.13|1012.01|994.91|22
1651975760000|2022-05-08 02:09:20|1012.06|994.96|1011.44|994.34|1012.1|995|1011.44|994.34|20
1651975770000|2022-05-08 02:09:30|1011.41|994.31|1011.89|994.79|1011.89|994.79|1011.25|994.15|23
1651975780000|2022-05-08 02:09:40|1011.88|994.78|1011.98|994.88|1012.07|994.97|1011.83|994.73|21
1651975790000|2022-05-08 02:09:50|1011.99|994.89|1012.78|995.68|1012.78|995.68|1011.93|994.83|24
1651975800000|2022-05-08 02:10:00|1012.8|995.7|1013.84|996.74|1014.06|996.96|1012.8|995.7|29
1651975810000|2022-05-08 02:10:10|1013.73|996.63|1012.24|995.14|1013.76|996.66|1012.24|995.14|33
1651975820000|2022-05-08 02:10:20|1012.23|995.13|1013.07|995.97|1014.14|997.04|1012.23|995.13|35
1651975830000|2022-05-08 02:10:30|1013.11|996.01|1011.28|994.18|1013.11|996.01|1011.19|994.09|29
1651975840000|2022-05-08 02:10:40|1011.29|994.19|1011.15|994.05|1011.98|994.88|1011.15|994.05|24
1651975850000|2022-05-08 02:10:50|1010.95|993.85|1011.3|994.2|1011.31|994.21|1010.88|993.78|18
1651975860000|2022-05-08 02:11:00|1011.31|994.21|1010.85|993.75|1011.46|994.36|1010.85|993.75|17
1651975870000|2022-05-08 02:11:10|1010.83|993.73|1011|993.9|1011|993.9|1010.31|993.21|24
1651975880000|2022-05-08 02:11:20|1010.99|993.89|1010.42|993.32|1011.05|993.95|1010.42|993.32|22
1651975890000|2022-05-08 02:11:30|1010.33|993.23|1010.82|993.72|1010.82|993.72|1010.17|993.07|25
1651975900000|2022-05-08 02:11:40|1010.79|993.69|1011.25|994.15|1011.34|994.24|1010.78|993.68|29
1651975910000|2022-05-08 02:11:50|1011.24|994.14|1011.75|994.65|1011.77|994.67|1011.23|994.13|21
1651975920000|2022-05-08 02:12:00|1011.74|994.64|1011.69|994.59|1011.85|994.75|1011.61|994.51|24
1651975930000|2022-05-08 02:12:10|1011.61|994.51|1011.05|993.95|1011.61|994.51|1011.03|993.93|16
1651975940000|2022-05-08 02:12:20|1011.06|993.96|1011.07|993.97|1011.32|994.22|1011.04|993.94|18
1651975950000|2022-05-08 02:12:30|1011.08|993.98|1011.85|994.75|1012.24|995.14|1011.08|993.98|16
1651975960000|2022-05-08 02:12:40|1011.94|994.84|1011.44|994.34|1012.07|994.97|1011.41|994.31|22
1651975970000|2022-05-08 02:12:50|1011.45|994.35|1011.2|994.1|1011.53|994.43|1011.19|994.09|17
1651975980000|2022-05-08 02:13:00|1011.21|994.11|1011.07|993.97|1011.21|994.11|1010.96|993.86|6
1651975990000|2022-05-08 02:13:10|1011|993.9|1010.63|993.53|1011|993.9|1010.14|993.04|15
1651976000000|2022-05-08 02:13:20|1010.62|993.52|1010.16|993.06|1010.77|993.67|1010.16|993.06|15
1651976010000|2022-05-08 02:13:30|1010.17|993.07|1010.06|992.96|1010.23|993.13|1009.92|992.82|18
1651976020000|2022-05-08 02:13:40|1010.07|992.97|1010.06|992.96|1010.11|993.01|1009.92|992.82|17
1651976030000|2022-05-08 02:13:50|1010.08|992.98|1008.92|991.82|1010.08|992.98|1008.75|991.65|22
1651976040000|2022-05-08 02:14:00|1008.93|991.83|1008.36|991.26|1009.14|992.04|1008.36|991.26|10
1651976050000|2022-05-08 02:14:10|1008.37|991.27|1008.35|991.25|1008.75|991.65|1008.25|991.15|17
1651976060000|2022-05-08 02:14:20|1008.36|991.26|1008.05|990.95|1008.36|991.26|1007.97|990.87|11
1651976070000|2022-05-08 02:14:30|1008.06|990.96|1006.94|989.84|1008.07|990.97|1006.9|989.8|12
1651976080000|2022-05-08 02:14:40|1006.89|989.79|1007.48|990.38|1007.62|990.52|1006.89|989.79|13
1651976090000|2022-05-08 02:14:50|1007.49|990.39|1007.61|990.51|1007.86|990.76|1007.38|990.28|13
1651976100000|2022-05-08 02:15:00|1007.62|990.52|1006.69|989.59|1007.66|990.56|1006.69|989.59|9
1651976110000|2022-05-08 02:15:10|1006.7|989.6|1007.19|990.09|1007.19|990.09|1006.7|989.6|14
1651976120000|2022-05-08 02:15:20|1007.21|990.11|1008.02|990.92|1008.02|990.92|1007.21|990.11|18
1651976130000|2022-05-08 02:15:30|1008.14|991.04|1009.17|992.07|1009.52|992.42|1008.14|991.04|30
1651976140000|2022-05-08 02:15:40|1009.18|992.08|1010.32|993.22|1010.85|993.75|1008.84|991.74|29
1651976150000|2022-05-08 02:15:50|1010.23|993.13|1009.28|992.18|1010.25|993.15|1009.28|992.18|27
1651976160000|2022-05-08 02:16:00|1009.29|992.19|1008.11|991.01|1009.29|992.19|1008.1|991|22
1651976170000|2022-05-08 02:16:10|1008.17|991.07|1008.26|991.16|1008.34|991.24|1008.17|991.07|8
1651976180000|2022-05-08 02:16:20|1008.2|991.1|1006.36|989.26|1008.21|991.11|1006.36|989.26|17
1651976190000|2022-05-08 02:16:30|1006.39|989.29|1006.9|989.8|1006.9|989.8|1005.55|988.45|26
1651976200000|2022-05-08 02:16:40|1006.92|989.82|1007.8|990.7|1008.19|991.09|1006.92|989.82|30
1651976210000|2022-05-08 02:16:50|1007.43|990.33|1007.18|990.08|1007.48|990.38|1006.78|989.68|26
1651976220000|2022-05-08 02:17:00|1007.25|990.15|1007.42|990.32|1007.48|990.38|1006.82|989.72|27
1651976230000|2022-05-08 02:17:10|1007.49|990.39|1006.44|989.34|1007.49|990.39|1006.44|989.34|24
1651976240000|2022-05-08 02:17:20|1006.5|989.4|1006.26|989.16|1006.61|989.51|1006.13|989.03|23
1651976250000|2022-05-08 02:17:30|1006.32|989.22|1006.28|989.18|1006.34|989.24|1006.13|989.03|15
1651976260000|2022-05-08 02:17:40|1006.29|989.19|1007.64|990.54|1007.64|990.54|1006.29|989.19|31
1651976270000|2022-05-08 02:17:50|1007.63|990.53|1008.68|991.58|1008.87|991.77|1007.63|990.53|15
1651976280000|2022-05-08 02:18:00|1008.69|991.59|1009.41|992.31|1009.87|992.77|1008.69|991.59|31
1651976290000|2022-05-08 02:18:10|1009.46|992.36|1010.15|993.05|1010.18|993.08|1009.43|992.33|29
1651976300000|2022-05-08 02:18:20|1010.18|993.08|1010.05|992.95|1010.23|993.13|1009.95|992.85|30
1651976310000|2022-05-08 02:18:30|1010.07|992.97|1009.84|992.74|1010.07|992.97|1009.41|992.31|28
1651976320000|2022-05-08 02:18:40|1009.87|992.77|1010.25|993.15|1010.65|993.55|1009.85|992.75|23
1651976330000|2022-05-08 02:18:50|1010.26|993.16|1010.46|993.36|1010.71|993.61|1010.12|993.02|24
1651976340000|2022-05-08 02:19:00|1010.47|993.37|1010.69|993.59|1011.03|993.93|1010.46|993.36|25
1651976350000|2022-05-08 02:19:10|1010.8|993.7|1011.04|993.94|1011.05|993.95|1010.74|993.64|24
1651976360000|2022-05-08 02:19:20|1011.03|993.93|1012.75|995.65|1012.75|995.65|1011.03|993.93|27
1651976370000|2022-05-08 02:19:30|1012.73|995.63|1012.36|995.26|1012.78|995.68|1012.17|995.07|25
1651976380000|2022-05-08 02:19:40|1012.37|995.27|1012.65|995.55|1012.71|995.61|1012.06|994.96|22
1651976390000|2022-05-08 02:19:50|1012.6|995.5|1012.52|995.42|1012.6|995.5|1011.9|994.8|32
1651976400000|2022-05-08 02:20:00|1012.49|995.39|1012.18|995.08|1012.5|995.4|1012.07|994.97|30
1651976410000|2022-05-08 02:20:10|1012.3|995.2|1012.01|994.91|1012.34|995.24|1012.01|994.91|27
1651976420000|2022-05-08 02:20:20|1011.99|994.89|1011.74|994.64|1011.99|994.89|1011.26|994.16|32
1651976430000|2022-05-08 02:20:30|1011.63|994.53|1011.96|994.86|1012.03|994.93|1011.63|994.53|32
1651976440000|2022-05-08 02:20:40|1011.98|994.88|1011.39|994.29|1011.99|994.89|1011.37|994.27|28
1651976450000|2022-05-08 02:20:50|1011.35|994.25|1011.17|994.07|1011.35|994.25|1011.17|994.07|4
1651976460000|2022-05-08 02:21:00|1011.19|994.09|1011.18|994.08|1011.19|994.09|1011.16|994.06|9
1651976470000|2022-05-08 02:21:10|1011.12|994.02|1010.34|993.24|1011.12|994.02|1010.33|993.23|21
1651976480000|2022-05-08 02:21:20|1010.32|993.22|1010.13|993.03|1011.28|994.18|1010.13|993.03|29
1651976490000|2022-05-08 02:21:30|1010.14|993.04|1009.09|991.99|1010.14|993.04|1009.07|991.97|25
1651976500000|2022-05-08 02:21:40|1009.1|992|1008.38|991.28|1009.1|992|1008.35|991.25|23
1651976510000|2022-05-08 02:21:50|1008.39|991.29|1009|991.9|1009|991.9|1008.19|991.09|24
1651976520000|2022-05-08 02:22:00|1009.01|991.91|1009.02|991.92|1009.09|991.99|1008.9|991.8|27
1651976530000|2022-05-08 02:22:10|1009.03|991.93|1010.35|993.25|1010.44|993.34|1009.03|991.93|35
1651976540000|2022-05-08 02:22:20|1010.32|993.22|1010.4|993.3|1010.65|993.55|1010.28|993.18|26
1651976550000|2022-05-08 02:22:30|1010.42|993.32|1010.83|993.73|1011.05|993.95|1010.42|993.32|22
1651976560000|2022-05-08 02:22:40|1010.85|993.75|1009.39|992.29|1010.9|993.8|1009.39|992.29|32
1651976570000|2022-05-08 02:22:50|1009.33|992.23|1009.84|992.74|1009.86|992.76|1009.22|992.12|23
1651976580000|2022-05-08 02:23:00|1009.83|992.73|1010.07|992.97|1010.07|992.97|1009.72|992.62|26
1651976590000|2022-05-08 02:23:10|1010.08|992.98|1010.12|993.02|1010.41|993.31|1009.91|992.81|30
1651976600000|2022-05-08 02:23:20|1010.13|993.03|1009.92|992.82|1010.16|993.06|1009.9|992.8|25
1651976610000|2022-05-08 02:23:30|1009.88|992.78|1009.99|992.89|1009.99|992.89|1009.83|992.73|27
1651976620000|2022-05-08 02:23:40|1009.96|992.86|1010.5|993.4|1010.5|993.4|1009.96|992.86|20
1651976630000|2022-05-08 02:23:50|1010.52|993.42|1010.7|993.6|1010.7|993.6|1010.52|993.42|9
1651976640000|2022-05-08 02:24:00|1010.68|993.58|1010.98|993.88|1011.06|993.96|1010.68|993.58|18
1651976650000|2022-05-08 02:24:10|1010.99|993.89|1010.84|993.74|1011.15|994.05|1010.84|993.74|12
1651976660000|2022-05-08 02:24:20|1010.85|993.75|1010.66|993.56|1010.88|993.78|1010.47|993.37|25
1651976670000|2022-05-08 02:24:30|1010.67|993.57|1011.45|994.35|1011.52|994.42|1010.67|993.57|22
1651976680000|2022-05-08 02:24:40|1011.44|994.34|1011.43|994.33|1011.44|994.34|1011.43|994.33|2
1651976690000|2022-05-08 02:24:50|1011.44|994.34|1011.44|994.34|1011.52|994.42|1011.41|994.31|11
1651976700000|2022-05-08 02:25:00|1011.43|994.33|1011.49|994.39|1011.63|994.53|1011.43|994.33|20
1651976710000|2022-05-08 02:25:10|1011.5|994.4|1011.57|994.47|1011.59|994.49|1011.45|994.35|24
1651976720000|2022-05-08 02:25:20|1011.58|994.48|1010.65|993.55|1011.65|994.55|1010.65|993.55|23
1651976730000|2022-05-08 02:25:30|1010.61|993.51|1010.09|992.99|1010.61|993.51|1009.27|992.17|31
1651976740000|2022-05-08 02:25:40|1010.14|993.04|1009.84|992.74|1010.4|993.3|1009.4|992.3|25
1651976750000|2022-05-08 02:25:50|1009.85|992.75|1010.81|993.71|1011.06|993.96|1009.85|992.75|23
1651976760000|2022-05-08 02:26:00|1010.8|993.7|1010.33|993.23|1011.03|993.93|1010.33|993.23|23
1651976770000|2022-05-08 02:26:10|1010.32|993.22|1010.25|993.15|1010.41|993.31|1010.04|992.94|23
1651976780000|2022-05-08 02:26:20|1010.27|993.17|1010.29|993.19|1010.49|993.39|1010.27|993.17|14
1651976790000|2022-05-08 02:26:30|1010.2|993.1|1009.49|992.39|1010.2|993.1|1009.49|992.39|17
1651976800000|2022-05-08 02:26:40|1009.5|992.4|1009.77|992.67|1009.83|992.73|1009.47|992.37|21
1651976810000|2022-05-08 02:26:50|1009.78|992.68|1009.84|992.74|1009.89|992.79|1009.43|992.33|26
1651976820000|2022-05-08 02:27:00|1009.9|992.8|1010.22|993.12|1010.6|993.5|1009.9|992.8|30
1651976830000|2022-05-08 02:27:10|1010.24|993.14|1010.87|993.77|1010.87|993.77|1010.06|992.96|23
1651976840000|2022-05-08 02:27:20|1010.88|993.78|1010.26|993.16|1010.95|993.85|1010.24|993.14|26
1651976850000|2022-05-08 02:27:30|1010.27|993.17|1010.07|992.97|1010.27|993.17|1010.04|992.94|7
1651976860000|2022-05-08 02:27:40|1010.08|992.98|1010|992.9|1010.18|993.08|1009.9|992.8|22
1651976870000|2022-05-08 02:27:50|1010.01|992.91|1009.27|992.17|1010.07|992.97|1009.27|992.17|21
1651976880000|2022-05-08 02:28:00|1009.26|992.16|1008.88|991.78|1009.26|992.16|1008.87|991.77|9
1651976890000|2022-05-08 02:28:10|1008.56|991.46|1008.56|991.46|1008.56|991.46|1008.56|991.46|1
1651976900000|2022-05-08 02:28:20|1008.55|991.45|1008.28|991.18|1008.55|991.45|1008.28|991.18|2
1651976910000|2022-05-08 02:28:30|1008.42|991.32|1008.09|990.99|1008.74|991.64|1008.09|990.99|21
1651976920000|2022-05-08 02:28:40|1008.1|991|1008|990.9|1008.23|991.13|1007.99|990.89|23
1651976930000|2022-05-08 02:28:50|1008.01|990.91|1007.32|990.22|1008.01|990.91|1006.99|989.89|25
1651976940000|2022-05-08 02:29:00|1007.33|990.23|1006.98|989.88|1007.4|990.3|1006.98|989.88|16
1651976950000|2022-05-08 02:29:10|1006.75|989.65|1006.86|989.76|1006.93|989.83|1006.75|989.65|11
1651976960000|2022-05-08 02:29:20|1006.89|989.79|1006.96|989.86|1007.02|989.92|1006.78|989.68|20
1651976970000|2022-05-08 02:29:30|1007.12|990.02|1007.12|990.02|1007.12|990.02|1007.02|989.92|11
1651976980000|2022-05-08 02:29:40|1007.2|990.1|1007.91|990.81|1007.92|990.82|1007.18|990.08|16
1651976990000|2022-05-08 02:29:50|1007.9|990.8|1007.98|990.88|1007.98|990.88|1007.9|990.8|5
1651977000000|2022-05-08 02:30:00|1007.97|990.87|1008.72|991.62|1008.73|991.63|1007.91|990.81|13
1651977010000|2022-05-08 02:30:10|1008.73|991.63|1008.76|991.66|1008.76|991.66|1008.49|991.39|22
1651977020000|2022-05-08 02:30:20|1008.78|991.68|1008.49|991.39|1008.78|991.68|1008.12|991.02|25
1651977030000|2022-05-08 02:30:30|1008.51|991.41|1008.08|990.98|1008.72|991.62|1008.07|990.97|27
1651977040000|2022-05-08 02:30:40|1008.09|990.99|1007.89|990.79|1008.28|991.18|1007.74|990.64|24
1651977050000|2022-05-08 02:30:50|1008|990.9|1008.91|991.81|1008.92|991.82|1007.97|990.87|25
1651977060000|2022-05-08 02:31:00|1008.88|991.78|1008.91|991.81|1009.08|991.98|1008.86|991.76|19
1651977070000|2022-05-08 02:31:10|1008.93|991.83|1008.96|991.86|1008.97|991.87|1008.92|991.82|16
1651977080000|2022-05-08 02:31:20|1008.91|991.81|1008.45|991.35|1008.96|991.86|1008.45|991.35|20
1651977090000|2022-05-08 02:31:30|1008.46|991.36|1007.82|990.72|1008.49|991.39|1007.81|990.71|18
1651977100000|2022-05-08 02:31:40|1007.64|990.54|1007.93|990.83|1007.94|990.84|1007.24|990.14|32
1651977110000|2022-05-08 02:31:50|1007.94|990.84|1008.71|991.61|1008.74|991.64|1007.94|990.84|23
1651977120000|2022-05-08 02:32:00|1008.72|991.62|1008.84|991.74|1008.88|991.78|1008.72|991.62|19
1651977130000|2022-05-08 02:32:10|1008.83|991.73|1008.88|991.78|1008.93|991.83|1008.23|991.13|30
1651977140000|2022-05-08 02:32:20|1008.89|991.79|1008.12|991.02|1009.01|991.91|1008.12|991.02|25
1651977150000|2022-05-08 02:32:30|1008.1|991|1007.13|990.03|1008.1|991|1007.13|990.03|20
1651977160000|2022-05-08 02:32:40|1007.11|990.01|1004.03|986.93|1007.11|990.01|1004|986.9|31
1651977170000|2022-05-08 02:32:50|1003.82|986.72|1004.49|987.39|1004.67|987.57|1003.48|986.38|29
1651977180000|2022-05-08 02:33:00|1004.5|987.4|1006.07|988.97|1006.09|988.99|1004.5|987.4|32
1651977190000|2022-05-08 02:33:10|1006.08|988.98|1005.89|988.79|1006.11|989.01|1005.87|988.77|21
1651977200000|2022-05-08 02:33:20|1005.9|988.8|1005.36|988.26|1006.01|988.91|1005.02|987.92|34
1651977210000|2022-05-08 02:33:30|1005.4|988.3|1005.87|988.77|1005.87|988.77|1005.4|988.3|28
1651977220000|2022-05-08 02:33:40|1005.88|988.78|1007.03|989.93|1007.06|989.96|1005.63|988.53|33
1651977230000|2022-05-08 02:33:50|1006.98|989.88|1007.32|990.22|1008.01|990.91|1006.98|989.88|29
1651977240000|2022-05-08 02:34:00|1007.41|990.31|1008.04|990.94|1008.06|990.96|1007.41|990.31|20
1651977250000|2022-05-08 02:34:10|1008.03|990.93|1008.1|991|1008.64|991.54|1008.01|990.91|19
1651977260000|2022-05-08 02:34:20|1008.05|990.95|1008.06|990.96|1008.14|991.04|1008.05|990.95|20
1651977270000|2022-05-08 02:34:30|1008.08|990.98|1008.58|991.48|1008.66|991.56|1008.08|990.98|21
1651977280000|2022-05-08 02:34:40|1008.59|991.49|1008.7|991.6|1008.72|991.62|1008.54|991.44|11
1651977290000|2022-05-08 02:34:50|1008.71|991.61|1009.6|992.5|1009.66|992.56|1008.69|991.59|22
1651977300000|2022-05-08 02:35:00|1009.59|992.49|1009.05|991.95|1009.9|992.8|1009.04|991.94|27
1651977310000|2022-05-08 02:35:10|1009.06|991.96|1009.13|992.03|1009.17|992.07|1009.06|991.96|7
1651977320000|2022-05-08 02:35:20|1009.14|992.04|1008.74|991.64|1009.16|992.06|1008.74|991.64|17
1651977330000|2022-05-08 02:35:30|1008.68|991.58|1008.98|991.88|1008.98|991.88|1008.68|991.58|9
1651977340000|2022-05-08 02:35:40|1008.99|991.89|1009.78|992.68|1009.78|992.68|1008.98|991.88|24
1651977350000|2022-05-08 02:35:50|1009.79|992.69|1009.65|992.55|1009.79|992.69|1009.56|992.46|17
1651977360000|2022-05-08 02:36:00|1009.68|992.58|1009.15|992.05|1009.72|992.62|1009.05|991.95|22
1651977370000|2022-05-08 02:36:10|1009.2|992.1|1009.72|992.62|1009.72|992.62|1009.02|991.92|15
1651977380000|2022-05-08 02:36:20|1009.7|992.6|1010.67|993.57|1010.67|993.57|1009.7|992.6|24
1651977390000|2022-05-08 02:36:30|1010.68|993.58|1010.84|993.74|1010.85|993.75|1010.5|993.4|26
1651977400000|2022-05-08 02:36:40|1010.8|993.7|1011.54|994.44|1011.56|994.46|1010.8|993.7|23
1651977410000|2022-05-08 02:36:50|1011.55|994.45|1011.55|994.45|1011.57|994.47|1010.98|993.88|27
1651977420000|2022-05-08 02:37:00|1011.56|994.46|1011.19|994.09|1011.56|994.46|1011.15|994.05|18
1651977430000|2022-05-08 02:37:10|1011.2|994.1|1011.44|994.34|1011.44|994.34|1011.04|993.94|18
1651977440000|2022-05-08 02:37:20|1011.46|994.36|1011.8|994.7|1011.96|994.86|1011.46|994.36|15
1651977450000|2022-05-08 02:37:30|1011.81|994.71|1011.59|994.49|1011.81|994.71|1011.32|994.22|17
1651977460000|2022-05-08 02:37:40|1011.62|994.52|1012.55|995.45|1012.55|995.45|1011.62|994.52|20
1651977470000|2022-05-08 02:37:50|1012.77|995.67|1013.79|996.69|1014|996.9|1012.77|995.67|28
1651977480000|2022-05-08 02:38:00|1013.7|996.6|1013.77|996.67|1013.78|996.68|1013.18|996.08|30
1651977490000|2022-05-08 02:38:10|1013.79|996.69|1013.84|996.74|1013.86|996.76|1013.79|996.69|8
1651977500000|2022-05-08 02:38:20|1013.78|996.68|1013.75|996.65|1013.81|996.71|1013.67|996.57|13
1651977510000|2022-05-08 02:38:30|1013.69|996.59|1013.01|995.91|1013.69|996.59|1013.01|995.91|18
1651977520000|2022-05-08 02:38:40|1012.81|995.71|1012.35|995.25|1012.81|995.71|1012.34|995.24|25
1651977530000|2022-05-08 02:38:50|1012.32|995.22|1012.22|995.12|1012.41|995.31|1012.2|995.1|18
1651977540000|2022-05-08 02:39:00|1012.3|995.2|1011.51|994.41|1012.3|995.2|1011.51|994.41|13
1651977550000|2022-05-08 02:39:10|1011.5|994.4|1011.44|994.34|1011.5|994.4|1011.21|994.11|17
1651977560000|2022-05-08 02:39:20|1011.37|994.27|1010.12|993.02|1011.37|994.27|1010.05|992.95|22
1651977570000|2022-05-08 02:39:30|1010.13|993.03|1009.13|992.03|1010.13|993.03|1009.03|991.93|15
1651977580000|2022-05-08 02:39:40|1009.1|992|1009.13|992.03|1009.17|992.07|1009.09|991.99|14
1651977590000|2022-05-08 02:39:50|1009.1|992|1009.1|992|1009.16|992.06|1009.1|992|14
1651977600000|2022-05-08 02:40:00|1009.12|992.02|1008.49|991.39|1009.12|992.02|1008.49|991.39|19
1651977610000|2022-05-08 02:40:10|1008.47|991.37|1008.27|991.17|1008.94|991.84|1008.18|991.08|30
1651977620000|2022-05-08 02:40:20|1008.26|991.16|1008.32|991.22|1008.4|991.3|1008.24|991.14|12
1651977630000|2022-05-08 02:40:30|1008.26|991.16|1008.94|991.84|1009.08|991.98|1008.26|991.16|24
1651977640000|2022-05-08 02:40:40|1008.93|991.83|1008.1|991|1008.93|991.83|1008.1|991|21
1651977650000|2022-05-08 02:40:50|1008.09|990.99|1007.47|990.37|1008.09|990.99|1007.26|990.16|30
1651977660000|2022-05-08 02:41:00|1007.55|990.45|1007.44|990.34|1007.55|990.45|1007.3|990.2|14
1651977670000|2022-05-08 02:41:10|1007.3|990.2|1007.3|990.2|1007.31|990.21|1006.71|989.61|30
1651977680000|2022-05-08 02:41:20|1007.29|990.19|1006.77|989.67|1007.29|990.19|1006.77|989.67|14
1651977690000|2022-05-08 02:41:30|1006.75|989.65|1006.13|989.03|1006.75|989.65|1006.13|989.03|15
1651977700000|2022-05-08 02:41:40|1006.12|989.02|1006.04|988.94|1006.13|989.03|1006.02|988.92|9
1651977710000|2022-05-08 02:41:50|1006.05|988.95|1005.75|988.65|1006.05|988.95|1005.75|988.65|9
1651977720000|2022-05-08 02:42:00|1005.48|988.38|1006.04|988.94|1006.08|988.98|1005.27|988.17|28
1651977730000|2022-05-08 02:42:10|1006.03|988.93|1007.26|990.16|1007.35|990.25|1006.02|988.92|24
1651977740000|2022-05-08 02:42:20|1007.61|990.51|1006.33|989.23|1007.61|990.51|1006.33|989.23|25
1651977750000|2022-05-08 02:42:30|1006.3|989.2|1006.06|988.96|1006.3|989.2|1006.06|988.96|20
1651977760000|2022-05-08 02:42:40|1005.94|988.84|1005.69|988.59|1005.96|988.86|1005.66|988.56|20
1651977770000|2022-05-08 02:42:50|1005.6|988.5|1005.48|988.38|1005.6|988.5|1005.15|988.05|20
1651977780000|2022-05-08 02:43:00|1005.49|988.39|1005.2|988.1|1005.49|988.39|1005.12|988.02|21
1651977790000|2022-05-08 02:43:10|1005.19|988.09|1005.27|988.17|1005.28|988.18|1005.07|987.97|15
1651977800000|2022-05-08 02:43:20|1005.03|987.93|1005.15|988.05|1005.19|988.09|1005.03|987.93|15
1651977810000|2022-05-08 02:43:30|1005.17|988.07|1006|988.9|1006.01|988.91|1005.11|988.01|20
1651977820000|2022-05-08 02:43:40|1006.01|988.91|1007.11|990.01|1007.11|990.01|1006|988.9|26
1651977830000|2022-05-08 02:43:50|1006.97|989.87|1006.93|989.83|1007.12|990.02|1006.89|989.79|19
1651977840000|2022-05-08 02:44:00|1006.97|989.87|1007.16|990.06|1007.42|990.32|1006.97|989.87|25
1651977850000|2022-05-08 02:44:10|1007.18|990.08|1008.4|991.3|1008.4|991.3|1007.18|990.08|22
1651977860000|2022-05-08 02:44:20|1008.52|991.42|1008.86|991.76|1008.86|991.76|1008.5|991.4|15
1651977870000|2022-05-08 02:44:30|1008.54|991.44|1008.84|991.74|1008.85|991.75|1008.53|991.43|18
1651977880000|2022-05-08 02:44:40|1008.83|991.73|1008.96|991.86|1008.96|991.86|1008.83|991.73|6
1651977890000|2022-05-08 02:44:50|1008.95|991.85|1008.91|991.81|1009.01|991.91|1008.91|991.81|13
1651977900000|2022-05-08 02:45:00|1008.9|991.8|1007.51|990.41|1008.92|991.82|1007.05|989.95|33
1651977910000|2022-05-08 02:45:10|1007.68|990.58|1007.71|990.61|1007.71|990.61|1007.23|990.13|25
1651977920000|2022-05-08 02:45:20|1007.89|990.79|1008.09|990.99|1008.09|990.99|1007.81|990.71|23
1651977930000|2022-05-08 02:45:30|1008.12|991.02|1008.93|991.83|1008.93|991.83|1008.11|991.01|16
1651977940000|2022-05-08 02:45:40|1008.9|991.8|1008.83|991.73|1008.9|991.8|1008.8|991.7|11
1651977950000|2022-05-08 02:45:50|1008.84|991.74|1009.75|992.65|1009.77|992.67|1008.84|991.74|22
1651977960000|2022-05-08 02:46:00|1009.79|992.69|1009.66|992.56|1009.79|992.69|1009.62|992.52|17
1651977970000|2022-05-08 02:46:10|1009.62|992.52|1010.37|993.27|1010.37|993.27|1009.62|992.52|19
1651977980000|2022-05-08 02:46:20|1010.89|993.79|1011.06|993.96|1011.17|994.07|1010.89|993.79|17
1651977990000|2022-05-08 02:46:30|1011.23|994.13|1011.55|994.45|1011.64|994.54|1011.23|994.13|12
1651978000000|2022-05-08 02:46:40|1011.5|994.4|1011.85|994.75|1011.86|994.76|1011.36|994.26|21
1651978010000|2022-05-08 02:46:50|1011.88|994.78|1011.31|994.21|1011.98|994.88|1011.3|994.2|12
1651978020000|2022-05-08 02:47:00|1011.34|994.24|1011.26|994.16|1011.42|994.32|1011.26|994.16|9
1651978030000|2022-05-08 02:47:10|1011.27|994.17|1011.97|994.87|1012.12|995.02|1011.27|994.17|20
1651978040000|2022-05-08 02:47:20|1011.98|994.88|1012.12|995.02|1012.12|995.02|1011.98|994.88|19
1651978050000|2022-05-08 02:47:30|1012.1|995|1012.7|995.6|1012.7|995.6|1012.05|994.95|19
1651978060000|2022-05-08 02:47:40|1012.62|995.52|1012.84|995.74|1012.88|995.78|1012.36|995.26|27
1651978070000|2022-05-08 02:47:50|1012.86|995.76|1012.01|994.91|1012.95|995.85|1012|994.9|21
1651978080000|2022-05-08 02:48:00|1012.03|994.93|1012.04|994.94|1012.2|995.1|1011.8|994.7|27
1651978090000|2022-05-08 02:48:10|1012.03|994.93|1011.4|994.3|1012.03|994.93|1011.4|994.3|13
1651978100000|2022-05-08 02:48:20|1011.41|994.31|1011.3|994.2|1011.41|994.31|1011.3|994.2|6
1651978110000|2022-05-08 02:48:30|1011.26|994.16|1010.37|993.27|1011.26|994.16|1010.37|993.27|18
1651978120000|2022-05-08 02:48:40|1010.39|993.29|1009.38|992.28|1010.39|993.29|1009.34|992.24|17
1651978130000|2022-05-08 02:48:50|1009.37|992.27|1009.34|992.24|1009.37|992.27|1009.34|992.24|2
1651978140000|2022-05-08 02:49:00|1009.16|992.06|1008.41|991.31|1009.16|992.06|1008.35|991.25|13
1651978150000|2022-05-08 02:49:10|1008.52|991.42|1009.27|992.17|1009.27|992.17|1008.52|991.42|21
1651978160000|2022-05-08 02:49:20|1009.26|992.16|1009.19|992.09|1009.26|992.16|1009.17|992.07|11
1651978170000|2022-05-08 02:49:30|1009.21|992.11|1009.22|992.12|1009.22|992.12|1009.17|992.07|4
1651978180000|2022-05-08 02:49:40|1009.25|992.15|1009.27|992.17|1009.27|992.17|1009.18|992.08|10
1651978190000|2022-05-08 02:49:50|1009.3|992.2|1009.22|992.12|1009.31|992.21|1009.22|992.12|6
1651978200000|2022-05-08 02:50:00|1009.19|992.09|1009.03|991.93|1009.19|992.09|1009|991.9|9
1651978210000|2022-05-08 02:50:10|1009.04|991.94|1009.54|992.44|1009.54|992.44|1009.03|991.93|8
1651978220000|2022-05-08 02:50:20|1009.57|992.47|1009.53|992.43|1009.64|992.54|1009.53|992.43|11
1651978230000|2022-05-08 02:50:30|1009.5|992.4|1009.28|992.18|1009.56|992.46|1009.17|992.07|19
1651978240000|2022-05-08 02:50:40|1009.24|992.14|1009.06|991.96|1009.24|992.14|1009.06|991.96|11
1651978250000|2022-05-08 02:50:50|1008.99|991.89|1008.98|991.88|1008.99|991.89|1008.95|991.85|5
1651978260000|2022-05-08 02:51:00|1008.97|991.87|1008.26|991.16|1008.97|991.87|1008.25|991.15|16
1651978270000|2022-05-08 02:51:10|1008.25|991.15|1008.15|991.05|1008.32|991.22|1008.15|991.05|4
1651978280000|2022-05-08 02:51:20|1008.19|991.09|1008.09|990.99|1008.19|991.09|1008.02|990.92|16
1651978290000|2022-05-08 02:51:30|1008.08|990.98|1007.49|990.39|1008.09|990.99|1007.49|990.39|8
1651978300000|2022-05-08 02:51:40|1007.4|990.3|1007.09|989.99|1007.4|990.3|1007.08|989.98|12
1651978310000|2022-05-08 02:51:50|1007.13|990.03|1007.87|990.77|1007.89|990.79|1007.13|990.03|18
1651978320000|2022-05-08 02:52:00|1007.89|990.79|1008.04|990.94|1008.17|991.07|1007.89|990.79|22
1651978330000|2022-05-08 02:52:10|1008.06|990.96|1008.03|990.93|1008.15|991.05|1008.03|990.93|10
1651978340000|2022-05-08 02:52:20|1008.02|990.92|1007.99|990.89|1008.05|990.95|1007.97|990.87|7
1651978350000|2022-05-08 02:52:30|1008.01|990.91|1007.84|990.74|1008.07|990.97|1007.84|990.74|11
1651978360000|2022-05-08 02:52:40|1007.66|990.56|1007.22|990.12|1007.74|990.64|1007.22|990.12|18
1651978370000|2022-05-08 02:52:50|1007.16|990.06|1006.97|989.87|1007.16|990.06|1006.7|989.6|21
1651978380000|2022-05-08 02:53:00|1006.92|989.82|1007.02|989.92|1007.02|989.92|1006.47|989.37|18
1651978390000|2022-05-08 02:53:10|1007.03|989.93|1006.9|989.8|1007.08|989.98|1006.9|989.8|12
1651978400000|2022-05-08 02:53:20|1006.92|989.82|1006.42|989.32|1006.96|989.86|1006.42|989.32|12
1651978410000|2022-05-08 02:53:30|1006.43|989.33|1006.82|989.72|1006.83|989.73|1006.43|989.33|6
1651978420000|2022-05-08 02:53:40|1006.8|989.7|1006.18|989.08|1006.8|989.7|1006.17|989.07|9
1651978430000|2022-05-08 02:53:50|1006.17|989.07|1005.65|988.55|1006.17|989.07|1005.62|988.52|11
1651978440000|2022-05-08 02:54:00|1005.69|988.59|1005.04|987.94|1005.76|988.66|1005.04|987.94|13
1651978450000|2022-05-08 02:54:10|1005.03|987.93|1005.01|987.91|1005.03|987.93|1005.01|987.91|3
1651978460000|2022-05-08 02:54:20|1004.97|987.87|1004.97|987.87|1004.99|987.89|1004.97|987.87|4
1651978470000|2022-05-08 02:54:30|1004.96|987.86|1004.82|987.72|1005.01|987.91|1004.82|987.72|9
1651978480000|2022-05-08 02:54:40|1004.81|987.71|1003.97|986.87|1004.81|987.71|1003.97|986.87|22
1651978490000|2022-05-08 02:54:50|1003.89|986.79|999.75|982.65|1003.89|986.79|999.75|982.65|34
1651978500000|2022-05-08 02:55:00|999.71|982.61|1001.62|984.52|1001.62|984.52|999.28|982.18|33
1651978510000|2022-05-08 02:55:10|1001.58|984.48|1002.94|985.84|1002.94|985.84|1001.17|984.07|31
1651978520000|2022-05-08 02:55:20|1002.95|985.85|1002.94|985.84|1003.06|985.96|1002.38|985.28|29
1651978530000|2022-05-08 02:55:30|1002.6|985.5|1002.07|984.97|1002.6|985.5|1001.6|984.5|28
1651978540000|2022-05-08 02:55:40|1002.08|984.98|1003.77|986.67|1003.77|986.67|1002.08|984.98|27
1651978550000|2022-05-08 02:55:50|1003.8|986.7|1005.87|988.77|1005.87|988.77|1003.74|986.64|28
1651978560000|2022-05-08 02:56:00|1005.89|988.79|1006.58|989.48|1006.8|989.7|1005.65|988.55|31
1651978570000|2022-05-08 02:56:10|1006.59|989.49|1007.93|990.83|1007.93|990.83|1006.59|989.49|26
1651978580000|2022-05-08 02:56:20|1007.53|990.43|1007.54|990.44|1007.82|990.72|1007.5|990.4|29
1651978590000|2022-05-08 02:56:30|1007.53|990.43|1009.9|992.8|1009.98|992.88|1007.53|990.43|30
1651978600000|2022-05-08 02:56:40|1009.95|992.85|1010.26|993.16|1010.66|993.56|1009.95|992.85|28
1651978610000|2022-05-08 02:56:50|1010.25|993.15|1010.07|992.97|1010.67|993.57|1010.04|992.94|29
1651978620000|2022-05-08 02:57:00|1010.13|993.03|1011.08|993.98|1011.08|993.98|1010.01|992.91|26
1651978630000|2022-05-08 02:57:10|1011.09|993.99|1010.82|993.72|1011.42|994.32|1010.82|993.72|14
1651978640000|2022-05-08 02:57:20|1010.83|993.73|1011.46|994.36|1011.46|994.36|1010.73|993.63|22
1651978650000|2022-05-08 02:57:30|1011.24|994.14|1011.4|994.3|1011.94|994.84|1011.13|994.03|26
1651978660000|2022-05-08 02:57:40|1011.82|994.72|1011.88|994.78|1011.91|994.81|1011.74|994.64|23
1651978670000|2022-05-08 02:57:50|1011.8|994.7|1012.06|994.96|1012.06|994.96|1011.8|994.7|6
1651978680000|2022-05-08 02:58:00|1011.99|994.89|1011.89|994.79|1012.09|994.99|1011.87|994.77|19
1651978690000|2022-05-08 02:58:10|1011.87|994.77|1010.97|993.87|1011.87|994.77|1010.95|993.85|14
1651978700000|2022-05-08 02:58:20|1010.96|993.86|1009.92|992.82|1010.96|993.86|1009.72|992.62|26
1651978710000|2022-05-08 02:58:30|1009.98|992.88|1009.89|992.79|1010.02|992.92|1009.89|992.79|13
1651978720000|2022-05-08 02:58:40|1009.96|992.86|1010.73|993.63|1010.82|993.72|1009.91|992.81|21
1651978730000|2022-05-08 02:58:50|1010.87|993.77|1010.31|993.21|1011.08|993.98|1010.31|993.21|28
1651978740000|2022-05-08 02:59:00|1010.14|993.04|1010.63|993.53|1010.64|993.54|1009.9|992.8|27
1651978750000|2022-05-08 02:59:10|1010.55|993.45|1011.33|994.23|1011.61|994.51|1010.55|993.45|30
1651978760000|2022-05-08 02:59:20|1011.24|994.14|1010.88|993.78|1011.24|994.14|1010.88|993.78|9
1651978770000|2022-05-08 02:59:30|1010.87|993.77|1010.66|993.56|1010.89|993.79|1010.1|993|26
1651978780000|2022-05-08 02:59:40|1010.65|993.55|1010.84|993.74|1010.87|993.77|1010.65|993.55|11
1651978790000|2022-05-08 02:59:50|1010.85|993.75|1011|993.9|1011.1|994|1010.83|993.73|20
1651978800000|2022-05-08 03:00:00|1011.03|993.93|1010.81|993.71|1011.06|993.96|1010.74|993.64|17
1651978810000|2022-05-08 03:00:10|1010.8|993.7|1012.17|995.07|1012.38|995.28|1010.8|993.7|26
1651978820000|2022-05-08 03:00:20|1012.36|995.26|1012.61|995.51|1012.92|995.82|1012.36|995.26|23
1651978830000|2022-05-08 03:00:30|1012.65|995.55|1012.97|995.87|1012.97|995.87|1012.65|995.55|26
1651978840000|2022-05-08 03:00:40|1012.95|995.85|1012.98|995.88|1013.03|995.93|1012.84|995.74|22
1651978850000|2022-05-08 03:00:50|1012.99|995.89|1013.54|996.44|1013.54|996.44|1012.85|995.75|23
1651978860000|2022-05-08 03:01:00|1013.55|996.45|1013.6|996.5|1013.6|996.5|1013.26|996.16|20
1651978870000|2022-05-08 03:01:10|1013.61|996.51|1013.78|996.68|1013.78|996.68|1013.6|996.5|16
1651978880000|2022-05-08 03:01:20|1013.79|996.69|1013.91|996.81|1014|996.9|1013.78|996.68|27
1651978890000|2022-05-08 03:01:30|1013.96|996.86|1013.84|996.74|1013.96|996.86|1013.74|996.64|15
1651978900000|2022-05-08 03:01:40|1013.77|996.67|1013.57|996.47|1013.77|996.67|1013.18|996.08|23
1651978910000|2022-05-08 03:01:50|1013.54|996.44|1013.53|996.43|1013.65|996.55|1013.52|996.42|12
1651978920000|2022-05-08 03:02:00|1013.45|996.35|1012.19|995.09|1013.45|996.35|1012.19|995.09|28
1651978930000|2022-05-08 03:02:10|1012.18|995.08|1012.12|995.02|1012.34|995.24|1012.01|994.91|17
1651978940000|2022-05-08 03:02:20|1012.04|994.94|1012.17|995.07|1012.17|995.07|1012.04|994.94|20
1651978950000|2022-05-08 03:02:30|1012.19|995.09|1012.11|995.01|1012.21|995.11|1012.09|994.99|20
1651978960000|2022-05-08 03:02:40|1012.1|995|1012.07|994.97|1012.1|995|1012.06|994.96|5
1651978970000|2022-05-08 03:02:50|1011.96|994.86|1010.18|993.08|1011.96|994.86|1010.17|993.07|24
1651978980000|2022-05-08 03:03:00|1010.17|993.07|1009.1|992|1010.19|993.09|1009.09|991.99|18
1651978990000|2022-05-08 03:03:10|1009.09|991.99|1009.03|991.93|1009.15|992.05|1009|991.9|20
1651979000000|2022-05-08 03:03:20|1009.04|991.94|1009.11|992.01|1009.14|992.04|1008.99|991.89|20
1651979010000|2022-05-08 03:03:30|1009.12|992.02|1009.07|991.97|1009.12|992.02|1008.99|991.89|13
1651979020000|2022-05-08 03:03:40|1009.06|991.96|1008.87|991.77|1009.06|991.96|1008.82|991.72|18
1651979030000|2022-05-08 03:03:50|1008.86|991.76|1008.03|990.93|1008.86|991.76|1007.98|990.88|22
1651979040000|2022-05-08 03:04:00|1008.05|990.95|1007.16|990.06|1008.06|990.96|1007.16|990.06|21
1651979050000|2022-05-08 03:04:10|1007.14|990.04|1007.09|989.99|1007.14|990.04|1006.62|989.52|20
1651979060000|2022-05-08 03:04:20|1007.1|990|1007.99|990.89|1008.36|991.26|1007.1|990|25
1651979070000|2022-05-08 03:04:30|1007.98|990.88|1007.7|990.6|1007.98|990.88|1007.2|990.1|14
1651979080000|2022-05-08 03:04:40|1007.62|990.52|1007.2|990.1|1007.7|990.6|1007.04|989.94|20
1651979090000|2022-05-08 03:04:50|1007.17|990.07|1006.93|989.83|1007.17|990.07|1006.93|989.83|12
1651979100000|2022-05-08 03:05:00|1007.02|989.92|1006.85|989.75|1007.12|990.02|1006.85|989.75|24
1651979110000|2022-05-08 03:05:10|1006.88|989.78|1007.76|990.66|1007.76|990.66|1006.88|989.78|19
1651979120000|2022-05-08 03:05:20|1007.77|990.67|1007.15|990.05|1007.82|990.72|1007.14|990.04|21
1651979130000|2022-05-08 03:05:30|1007.13|990.03|1006.87|989.77|1007.13|990.03|1006.86|989.76|13
1651979140000|2022-05-08 03:05:40|1006.75|989.65|1006.03|988.93|1006.75|989.65|1005.66|988.56|25
1651979150000|2022-05-08 03:05:50|1006.02|988.92|1006.96|989.86|1006.96|989.86|1005.9|988.8|22
1651979160000|2022-05-08 03:06:00|1007.09|989.99|1007.21|990.11|1007.62|990.52|1006.99|989.89|23
1651979170000|2022-05-08 03:06:10|1007.19|990.09|1007.86|990.76|1008|990.9|1007.19|990.09|25
1651979180000|2022-05-08 03:06:20|1007.87|990.77|1008.38|991.28|1008.59|991.49|1007.82|990.72|28
1651979190000|2022-05-08 03:06:30|1008.39|991.29|1008.85|991.75|1008.94|991.84|1008.39|991.29|26
1651979200000|2022-05-08 03:06:40|1008.73|991.63|1008.46|991.36|1008.73|991.63|1008.33|991.23|12
1651979210000|2022-05-08 03:06:50|1008.45|991.35|1007.91|990.81|1008.45|991.35|1007.91|990.81|15
1651979220000|2022-05-08 03:07:00|1007.92|990.82|1008.04|990.94|1008.04|990.94|1007.37|990.27|20
1651979230000|2022-05-08 03:07:10|1007.97|990.87|1007.72|990.62|1008.02|990.92|1007.67|990.57|22
1651979240000|2022-05-08 03:07:20|1007.68|990.58|1007.28|990.18|1007.68|990.58|1007.27|990.17|15
1651979250000|2022-05-08 03:07:30|1007.23|990.13|1007.16|990.06|1007.34|990.24|1007.16|990.06|15
1651979260000|2022-05-08 03:07:40|1007.1|990|1006.27|989.17|1007.1|990|1006.27|989.17|16
1651979270000|2022-05-08 03:07:50|1006.28|989.18|1007.07|989.97|1007.11|990.01|1006.28|989.18|23
1651979280000|2022-05-08 03:08:00|1007.05|989.95|1006.54|989.44|1007.06|989.96|1006.42|989.32|35
1651979290000|2022-05-08 03:08:10|1006.44|989.34|1006.42|989.32|1006.47|989.37|1005.28|988.18|35
1651979300000|2022-05-08 03:08:20|1006.37|989.27|1006.08|988.98|1006.58|989.48|1006.07|988.97|30
1651979310000|2022-05-08 03:08:30|1006.03|988.93|1005.95|988.85|1006.03|988.93|1005.78|988.68|26
1651979320000|2022-05-08 03:08:40|1005.94|988.84|1004.97|987.87|1005.94|988.84|1004.97|987.87|24
1651979330000|2022-05-08 03:08:50|1005|987.9|1004.76|987.66|1005.05|987.95|1004.71|987.61|23
1651979340000|2022-05-08 03:09:00|1004.8|987.7|1005.92|988.82|1005.92|988.82|1004.8|987.7|20
1651979350000|2022-05-08 03:09:10|1005.91|988.81|1006.82|989.72|1006.97|989.87|1005.8|988.7|33
1651979360000|2022-05-08 03:09:20|1006.73|989.63|1006.55|989.45|1007.15|990.05|1006.55|989.45|27
1651979370000|2022-05-08 03:09:30|1006.56|989.46|1006.6|989.5|1006.61|989.51|1006.07|988.97|27
1651979380000|2022-05-08 03:09:40|1006.62|989.52|1006.18|989.08|1006.71|989.61|1006.12|989.02|24
1651979390000|2022-05-08 03:09:50|1006.24|989.14|1006.07|988.97|1006.28|989.18|1006.04|988.94|27
1651979400000|2022-05-08 03:10:00|1005.99|988.89|1006.14|989.04|1006.16|989.06|1005.95|988.85|20
1651979410000|2022-05-08 03:10:10|1006.19|989.09|1006.72|989.62|1006.76|989.66|1006.19|989.09|29
1651979420000|2022-05-08 03:10:20|1006.74|989.64|1006.18|989.08|1006.87|989.77|1006.17|989.07|22
1651979430000|2022-05-08 03:10:30|1006.17|989.07|1006.13|989.03|1006.31|989.21|1006.05|988.95|26
1651979440000|2022-05-08 03:10:40|1006.14|989.04|1006.67|989.57|1006.68|989.58|1006.13|989.03|15
1651979450000|2022-05-08 03:10:50|1006.76|989.66|1006.38|989.28|1006.78|989.68|1006.2|989.1|22
1651979460000|2022-05-08 03:11:00|1006.24|989.14|1006.01|988.91|1006.26|989.16|1005.94|988.84|28
1651979470000|2022-05-08 03:11:10|1006.02|988.92|1005.89|988.79|1006.04|988.94|1005.89|988.79|14
1651979480000|2022-05-08 03:11:20|1005.88|988.78|1005.78|988.68|1005.88|988.78|1005.55|988.45|20
1651979490000|2022-05-08 03:11:30|1005.62|988.52|1006.03|988.93|1006.03|988.93|1005.62|988.52|18
1651979500000|2022-05-08 03:11:40|1006.05|988.95|1006.04|988.94|1006.08|988.98|1005.97|988.87|14
1651979510000|2022-05-08 03:11:50|1006.01|988.91|1005.19|988.09|1006.02|988.92|1005.19|988.09|16
1651979520000|2022-05-08 03:12:00|1005.18|988.08|1004.47|987.37|1005.18|988.08|1004.47|987.37|28
1651979530000|2022-05-08 03:12:10|1004.29|987.19|1001.09|983.99|1004.29|987.19|1001.09|983.99|36
1651979540000|2022-05-08 03:12:20|1001.1|984|1003.89|986.79|1004.03|986.93|1000.77|983.67|32
1651979550000|2022-05-08 03:12:30|1003.96|986.86|1006.81|989.71|1006.81|989.71|1003.96|986.86|33
1651979560000|2022-05-08 03:12:40|1006.85|989.75|1007.07|989.97|1007.52|990.42|1006.85|989.75|29
1651979570000|2022-05-08 03:12:50|1007.11|990.01|1008.48|991.38|1008.48|991.38|1007.11|990.01|29
1651979580000|2022-05-08 03:13:00|1008.47|991.37|1008.2|991.1|1009.31|992.21|1008.01|990.91|37
1651979590000|2022-05-08 03:13:10|1008.23|991.13|1007.87|990.77|1008.33|991.23|1007.29|990.19|33
1651979600000|2022-05-08 03:13:20|1007.9|990.8|1008.65|991.55|1008.67|991.57|1007.82|990.72|23
1651979610000|2022-05-08 03:13:30|1008.69|991.59|1009.63|992.53|1009.68|992.58|1008.69|991.59|24
1651979620000|2022-05-08 03:13:40|1009.57|992.47|1009.05|991.95|1009.57|992.47|1008.87|991.77|25
1651979630000|2022-05-08 03:13:50|1009.07|991.97|1009.19|992.09|1009.46|992.36|1008.9|991.8|30
1651979640000|2022-05-08 03:14:00|1009.28|992.18|1009.54|992.44|1009.67|992.57|1008.93|991.83|26
1651979650000|2022-05-08 03:14:10|1009.56|992.46|1010.83|993.73|1010.85|993.75|1009.22|992.12|29
1651979660000|2022-05-08 03:14:20|1010.88|993.78|1011.07|993.97|1011.07|993.97|1010.65|993.55|20
1651979670000|2022-05-08 03:14:30|1011.08|993.98|1011.06|993.96|1011.41|994.31|1010.88|993.78|27
1651979680000|2022-05-08 03:14:40|1011.04|993.94|1011|993.9|1011.04|993.94|1011|993.9|10
1651979690000|2022-05-08 03:14:50|1011.03|993.93|1010.93|993.83|1011.03|993.93|1010.87|993.77|19
1651979700000|2022-05-08 03:15:00|1010.94|993.84|1010.99|993.89|1011.08|993.98|1010.92|993.82|19
1651979710000|2022-05-08 03:15:10|1010.87|993.77|1009.63|992.53|1010.87|993.77|1009.38|992.28|24
1651979720000|2022-05-08 03:15:20|1009.39|992.29|1008.9|991.8|1009.58|992.48|1008.88|991.78|25
1651979730000|2022-05-08 03:15:30|1008.99|991.89|1008.98|991.88|1009.06|991.96|1008.97|991.87|11
1651979740000|2022-05-08 03:15:40|1008.99|991.89|1008.08|990.98|1009|991.9|1007.99|990.89|23
1651979750000|2022-05-08 03:15:50|1008.18|991.08|1008.67|991.57|1008.78|991.68|1008.18|991.08|15
1651979760000|2022-05-08 03:16:00|1008.66|991.56|1009.57|992.47|1009.58|992.48|1008.66|991.56|20
1651979770000|2022-05-08 03:16:10|1009.56|992.46|1009.83|992.73|1009.91|992.81|1009.56|992.46|19
1651979780000|2022-05-08 03:16:20|1009.87|992.77|1010.7|993.6|1010.82|993.72|1009.87|992.77|30
1651979790000|2022-05-08 03:16:30|1010.74|993.64|1010.63|993.53|1010.82|993.72|1010.56|993.46|21
1651979800000|2022-05-08 03:16:40|1010.69|993.59|1010.98|993.88|1011.41|994.31|1010.69|993.59|27
1651979810000|2022-05-08 03:16:50|1010.97|993.87|1010.81|993.71|1011.02|993.92|1010.81|993.71|12
1651979820000|2022-05-08 03:17:00|1010.8|993.7|1011.01|993.91|1011.01|993.91|1010.79|993.69|9
1651979830000|2022-05-08 03:17:10|1010.99|993.89|1010.14|993.04|1010.99|993.89|1010.14|993.04|22
1651979840000|2022-05-08 03:17:20|1010.13|993.03|1010.73|993.63|1010.73|993.63|1009.94|992.84|26
1651979850000|2022-05-08 03:17:30|1010.74|993.64|1011.04|993.94|1011.88|994.78|1010.74|993.64|30
1651979860000|2022-05-08 03:17:40|1011.16|994.06|1012.52|995.42|1012.54|995.44|1011.07|993.97|32
1651979870000|2022-05-08 03:17:50|1012.54|995.44|1012.28|995.18|1012.99|995.89|1012.27|995.17|18
1651979880000|2022-05-08 03:18:00|1012.3|995.2|1012|994.9|1012.3|995.2|1011.89|994.79|21
1651979890000|2022-05-08 03:18:10|1012.02|994.92|1011.73|994.63|1012.02|994.92|1011.73|994.63|11
1651979900000|2022-05-08 03:18:20|1011.74|994.64|1011.92|994.82|1011.92|994.82|1011.72|994.62|18
1651979910000|2022-05-08 03:18:30|1011.89|994.79|1011.9|994.8|1011.91|994.81|1011.86|994.76|5
1651979920000|2022-05-08 03:18:40|1011.91|994.81|1012.91|995.81|1012.92|995.82|1011.91|994.81|12
1651979930000|2022-05-08 03:18:50|1012.92|995.82|1012.88|995.78|1012.92|995.82|1012.83|995.73|11
1651979940000|2022-05-08 03:19:00|1012.78|995.68|1012.85|995.75|1012.88|995.78|1012.67|995.57|15
1651979950000|2022-05-08 03:19:10|1012.83|995.73|1012.72|995.62|1012.83|995.73|1012.33|995.23|20
1651979960000|2022-05-08 03:19:20|1012.7|995.6|1012.28|995.18|1012.71|995.61|1012.28|995.18|20
1651979970000|2022-05-08 03:19:30|1012.29|995.19|1012.27|995.17|1012.3|995.2|1012.25|995.15|12
1651979980000|2022-05-08 03:19:40|1012.26|995.16|1012.1|995|1012.29|995.19|1012.05|994.95|14
1651979990000|2022-05-08 03:19:50|1012.11|995.01|1011.5|994.4|1012.22|995.12|1011.5|994.4|20
1651980000000|2022-05-08 03:20:00|1011.48|994.38|1010.12|993.02|1011.48|994.38|1010.07|992.97|25
1651980010000|2022-05-08 03:20:10|1010.07|992.97|1010.96|993.86|1010.96|993.86|1010.07|992.97|27
1651980020000|2022-05-08 03:20:20|1010.99|993.89|1011.03|993.93|1011.08|993.98|1010.99|993.89|10
1651980030000|2022-05-08 03:20:30|1011.02|993.92|1010.71|993.61|1011.02|993.92|1010.12|993.02|30
1651980040000|2022-05-08 03:20:40|1010.72|993.62|1011.05|993.95|1011.05|993.95|1010.72|993.62|10
1651980050000|2022-05-08 03:20:50|1011.1|994|1011.54|994.44|1011.55|994.45|1011.05|993.95|22
1651980060000|2022-05-08 03:21:00|1011.51|994.41|1011.64|994.54|1011.64|994.54|1011.51|994.41|13
1651980070000|2022-05-08 03:21:10|1011.52|994.42|1011.65|994.55|1011.65|994.55|1011.52|994.42|9
1651980080000|2022-05-08 03:21:20|1011.66|994.56|1011.78|994.68|1011.83|994.73|1011.66|994.56|14
1651980090000|2022-05-08 03:21:30|1011.77|994.67|1011.64|994.54|1011.77|994.67|1011.64|994.54|4
1651980100000|2022-05-08 03:21:40|1011.58|994.48|1011.6|994.5|1011.69|994.59|1011.55|994.45|14
1651980110000|2022-05-08 03:21:50|1011.59|994.49|1011.57|994.47|1011.59|994.49|1011.57|994.47|2
1651980120000|2022-05-08 03:22:00|1011.68|994.58|1011.68|994.58|1011.68|994.58|1011.68|994.58|1
1651980140000|2022-05-08 03:22:20|1011.67|994.57|1011.09|993.99|1011.67|994.57|1011.05|993.95|12
1651980150000|2022-05-08 03:22:30|1011.11|994.01|1011.66|994.56|1011.73|994.63|1011|993.9|21
1651980160000|2022-05-08 03:22:40|1011.61|994.51|1011.84|994.74|1011.87|994.77|1011.61|994.51|4
1651980170000|2022-05-08 03:22:50|1011.83|994.73|1011.8|994.7|1011.84|994.74|1011.78|994.68|16
1651980180000|2022-05-08 03:23:00|1011.9|994.8|1011.84|994.74|1011.9|994.8|1011.84|994.74|4
1651980190000|2022-05-08 03:23:10|1011.85|994.75|1011.81|994.71|1011.85|994.75|1011.81|994.71|2
1651980200000|2022-05-08 03:23:20|1011.83|994.73|1011.9|994.8|1011.93|994.83|1011.83|994.73|3
1651980210000|2022-05-08 03:23:30|1011.72|994.62|1012.28|995.18|1012.34|995.24|1011.72|994.62|6
1651980220000|2022-05-08 03:23:40|1012.27|995.17|1012.02|994.92|1012.3|995.2|1011.99|994.89|15
1651980230000|2022-05-08 03:23:50|1012.04|994.94|1012.08|994.98|1012.08|994.98|1012.02|994.92|15
1651980240000|2022-05-08 03:24:00|1012.11|995.01|1012.08|994.98|1012.11|995.01|1012.06|994.96|4
1651980250000|2022-05-08 03:24:10|1012.06|994.96|1012.04|994.94|1012.06|994.96|1012.04|994.94|2
1651980260000|2022-05-08 03:24:20|1012.05|994.95|1012.02|994.92|1012.05|994.95|1012.02|994.92|3
1651980270000|2022-05-08 03:24:30|1011.98|994.88|1012.21|995.11|1012.56|995.46|1011.98|994.88|15
1651980280000|2022-05-08 03:24:40|1012.17|995.07|1012.13|995.03|1012.17|995.07|1012.1|995|10
1651980290000|2022-05-08 03:24:50|1012.14|995.04|1011.89|994.79|1012.14|995.04|1011.63|994.53|18
1651980300000|2022-05-08 03:25:00|1011.9|994.8|1012.1|995|1012.1|995|1011.88|994.78|13
1651980310000|2022-05-08 03:25:10|1012.12|995.02|1012.05|994.95|1012.12|995.02|1012.05|994.95|6
1651980320000|2022-05-08 03:25:20|1012.02|994.92|1011.39|994.29|1012.02|994.92|1011.39|994.29|19
1651980330000|2022-05-08 03:25:30|1011.3|994.2|1010.84|993.74|1011.3|994.2|1010.84|993.74|9
1651980340000|2022-05-08 03:25:40|1010.85|993.75|1010.48|993.38|1010.85|993.75|1010.48|993.38|18
1651980350000|2022-05-08 03:25:50|1010.49|993.39|1010.09|992.99|1010.5|993.4|1009.99|992.89|26
1651980360000|2022-05-08 03:26:00|1010.16|993.06|1010.32|993.22|1010.35|993.25|1010.01|992.91|21
1651980370000|2022-05-08 03:26:10|1010.35|993.25|1010.85|993.75|1010.85|993.75|1010.35|993.25|21
1651980380000|2022-05-08 03:26:20|1010.84|993.74|1010.46|993.36|1010.87|993.77|1010.44|993.34|7
1651980390000|2022-05-08 03:26:30|1010.14|993.04|1010.11|993.01|1010.14|993.04|1010.08|992.98|6
1651980400000|2022-05-08 03:26:40|1010.08|992.98|1010.11|993.01|1010.16|993.06|1010.08|992.98|11
1651980410000|2022-05-08 03:26:50|1010.15|993.05|1010.15|993.05|1010.15|993.05|1010.15|993.05|1
1651980420000|2022-05-08 03:27:00|1010.14|993.04|1010.14|993.04|1010.14|993.04|1010.14|993.04|1
1651980430000|2022-05-08 03:27:10|1010.16|993.06|1010.84|993.74|1010.97|993.87|1010.16|993.06|17
1651980440000|2022-05-08 03:27:20|1010.85|993.75|1010.91|993.81|1011.01|993.91|1010.68|993.58|17
1651980450000|2022-05-08 03:27:30|1011|993.9|1010.89|993.79|1011.05|993.95|1010.77|993.67|25
1651980460000|2022-05-08 03:27:40|1010.87|993.77|1010.69|993.59|1010.88|993.78|1010.69|993.59|13
1651980470000|2022-05-08 03:27:50|1010.68|993.58|1010.6|993.5|1010.7|993.6|1010.56|993.46|7
1651980480000|2022-05-08 03:28:00|1010.66|993.56|1010.75|993.65|1010.8|993.7|1010.66|993.56|10
1651980490000|2022-05-08 03:28:10|1010.74|993.64|1010.09|992.99|1010.74|993.64|1010.07|992.97|15
1651980500000|2022-05-08 03:28:20|1010.11|993.01|1009.92|992.82|1010.11|993.01|1009.39|992.29|17
1651980510000|2022-05-08 03:28:30|1009.91|992.81|1009.19|992.09|1009.91|992.81|1009.15|992.05|23
1651980520000|2022-05-08 03:28:40|1009.08|991.98|1009.69|992.59|1009.69|992.59|1009.04|991.94|23
1651980530000|2022-05-08 03:28:50|1009.81|992.71|1009.71|992.61|1009.81|992.71|1009.64|992.54|7
1651980540000|2022-05-08 03:29:00|1009.7|992.6|1010.04|992.94|1010.05|992.95|1009.7|992.6|13
1651980550000|2022-05-08 03:29:10|1010.05|992.95|1010.36|993.26|1010.38|993.28|1010.05|992.95|18
1651980560000|2022-05-08 03:29:20|1010.44|993.34|1009.96|992.86|1010.48|993.38|1009.96|992.86|15
1651980570000|2022-05-08 03:29:30|1009.97|992.87|1010|992.9|1010|992.9|1009.96|992.86|12
1651980580000|2022-05-08 03:29:40|1009.99|992.89|1010|992.9|1010.01|992.91|1009.99|992.89|4
1651980590000|2022-05-08 03:29:50|1010.1|993|1010.84|993.74|1010.85|993.75|1010.07|992.97|17
1651980600000|2022-05-08 03:30:00|1010.85|993.75|1010.88|993.78|1010.88|993.78|1010.85|993.75|2
1651980610000|2022-05-08 03:30:10|1010.93|993.83|1010.93|993.83|1010.93|993.83|1010.93|993.83|1
1651980620000|2022-05-08 03:30:20|1010.88|993.78|1010.94|993.84|1010.94|993.84|1010.83|993.73|10
1651980630000|2022-05-08 03:30:30|1010.93|993.83|1010.96|993.86|1010.96|993.86|1010.93|993.83|5
1651980640000|2022-05-08 03:30:40|1010.98|993.88|1010.98|993.88|1010.98|993.88|1010.98|993.88|1
1651980650000|2022-05-08 03:30:50|1010.99|993.89|1011.17|994.07|1011.72|994.62|1010.99|993.89|16
1651980660000|2022-05-08 03:31:00|1011.11|994.01|1011.1|994|1011.11|994.01|1010.99|993.89|11
1651980670000|2022-05-08 03:31:10|1011.08|993.98|1010.81|993.71|1011.14|994.04|1010.77|993.67|19
1651980680000|2022-05-08 03:31:20|1010.74|993.64|1010.52|993.42|1010.74|993.64|1010.51|993.41|13
1651980690000|2022-05-08 03:31:30|1010.5|993.4|1010.37|993.27|1010.52|993.42|1010.36|993.26|13
1651980700000|2022-05-08 03:31:40|1010.17|993.07|1009.89|992.79|1010.18|993.08|1009.84|992.74|11
1651980710000|2022-05-08 03:31:50|1009.86|992.76|1007.81|990.71|1009.86|992.76|1007.59|990.49|27
1651980720000|2022-05-08 03:32:00|1007.93|990.83|1008.08|990.98|1008.17|991.07|1007.85|990.75|26
1651980730000|2022-05-08 03:32:10|1008.05|990.95|1007.07|989.97|1008.05|990.95|1007.02|989.92|19
1651980740000|2022-05-08 03:32:20|1007.21|990.11|1007.64|990.54|1007.76|990.66|1007.08|989.98|26
1651980750000|2022-05-08 03:32:30|1007.59|990.49|1007.9|990.8|1007.92|990.82|1007.59|990.49|21
1651980760000|2022-05-08 03:32:40|1007.82|990.72|1007.9|990.8|1007.9|990.8|1007.64|990.54|24
1651980770000|2022-05-08 03:32:50|1007.91|990.81|1007.91|990.81|1008|990.9|1007.82|990.72|25
1651980780000|2022-05-08 03:33:00|1007.93|990.83|1008.01|990.91|1008.05|990.95|1007.89|990.79|22
1651980790000|2022-05-08 03:33:10|1008|990.9|1008.04|990.94|1008.04|990.94|1008|990.9|4
1651980800000|2022-05-08 03:33:20|1008.05|990.95|1008.11|991.01|1008.11|991.01|1008.03|990.93|10
1651980810000|2022-05-08 03:33:30|1008.32|991.22|1008.63|991.53|1008.71|991.61|1008.28|991.18|18
1651980820000|2022-05-08 03:33:40|1008.62|991.52|1008.97|991.87|1009.01|991.91|1008.62|991.52|13
1651980830000|2022-05-08 03:33:50|1008.94|991.84|1009.89|992.79|1009.93|992.83|1008.94|991.84|25
1651980840000|2022-05-08 03:34:00|1009.9|992.8|1010.03|992.93|1010.07|992.97|1009.9|992.8|13
1651980850000|2022-05-08 03:34:10|1010.05|992.95|1010.36|993.26|1010.36|993.26|1010|992.9|16
1651980860000|2022-05-08 03:34:20|1010.58|993.48|1010.7|993.6|1010.75|993.65|1010.45|993.35|23
1651980870000|2022-05-08 03:34:30|1010.69|993.59|1009.95|992.85|1010.69|993.59|1009.89|992.79|25
1651980880000|2022-05-08 03:34:40|1009.93|992.83|1009.89|992.79|1009.93|992.83|1009.89|992.79|6
1651980890000|2022-05-08 03:34:50|1009.83|992.73|1009.26|992.16|1009.83|992.73|1009.2|992.1|17
1651980900000|2022-05-08 03:35:00|1009.25|992.15|1009.03|991.93|1009.25|992.15|1009.03|991.93|15
1651980910000|2022-05-08 03:35:10|1009.02|991.92|1008.95|991.85|1009.03|991.93|1008.75|991.65|12
1651980920000|2022-05-08 03:35:20|1008.94|991.84|1008.92|991.82|1008.95|991.85|1008.92|991.82|7
1651980930000|2022-05-08 03:35:30|1008.93|991.83|1008.11|991.01|1008.93|991.83|1008.11|991.01|23
1651980940000|2022-05-08 03:35:40|1008.12|991.02|1008.85|991.75|1008.87|991.77|1008.12|991.02|17
1651980950000|2022-05-08 03:35:50|1008.84|991.74|1008.81|991.71|1008.86|991.76|1008.81|991.71|6
1651980960000|2022-05-08 03:36:00|1008.68|991.58|1008.23|991.13|1008.68|991.58|1008.14|991.04|17
1651980970000|2022-05-08 03:36:10|1008.22|991.12|1008.19|991.09|1008.22|991.12|1008.13|991.03|14
1651980980000|2022-05-08 03:36:20|1008.1|991|1008.1|991|1008.1|991|1008.06|990.96|8
1651980990000|2022-05-08 03:36:30|1008.11|991.01|1008.86|991.76|1008.86|991.76|1008.11|991.01|12
1651981000000|2022-05-08 03:36:40|1008.85|991.75|1008.42|991.32|1008.91|991.81|1008.41|991.31|18
1651981010000|2022-05-08 03:36:50|1008.5|991.4|1008.25|991.15|1008.5|991.4|1008.25|991.15|13
1651981020000|2022-05-08 03:37:00|1008.21|991.11|1008.07|990.97|1008.21|991.11|1008.05|990.95|4
1651981030000|2022-05-08 03:37:10|1008.05|990.95|1007.71|990.61|1008.09|990.99|1007.71|990.61|17
1651981040000|2022-05-08 03:37:20|1007.72|990.62|1007.42|990.32|1007.72|990.62|1007.42|990.32|4
1651981050000|2022-05-08 03:37:30|1007.45|990.35|1007.42|990.32|1007.45|990.35|1007.42|990.32|4
1651981060000|2022-05-08 03:37:40|1007.45|990.35|1007.04|989.94|1007.45|990.35|1007.04|989.94|8
1651981070000|2022-05-08 03:37:50|1006.91|989.81|1006.22|989.12|1006.91|989.81|1006.19|989.09|18
1651981080000|2022-05-08 03:38:00|1006.18|989.08|1006.29|989.19|1006.3|989.2|1006.18|989.08|19
1651981090000|2022-05-08 03:38:10|1006.31|989.21|1005.58|988.48|1006.31|989.21|1005.58|988.48|21
1651981100000|2022-05-08 03:38:20|1005.57|988.47|1005.22|988.12|1005.57|988.47|1005.08|987.98|15
1651981110000|2022-05-08 03:38:30|1005.24|988.14|1005.1|988|1005.25|988.15|1005.1|988|10
1651981120000|2022-05-08 03:38:40|1005.11|988.01|1005.31|988.21|1005.31|988.21|1005.11|988.01|4
1651981130000|2022-05-08 03:38:50|1005.28|988.18|1005.29|988.19|1005.56|988.46|1005.28|988.18|13
1651981140000|2022-05-08 03:39:00|1005.3|988.2|1005.86|988.76|1005.86|988.76|1005.3|988.2|13
1651981150000|2022-05-08 03:39:10|1005.87|988.77|1005.9|988.8|1005.96|988.86|1005.87|988.77|9
1651981160000|2022-05-08 03:39:20|1005.94|988.84|1005.9|988.8|1005.96|988.86|1005.9|988.8|6
1651981170000|2022-05-08 03:39:30|1005.89|988.79|1005.54|988.44|1005.9|988.8|1005.54|988.44|5
1651981180000|2022-05-08 03:39:40|1005.36|988.26|1005.35|988.25|1005.41|988.31|1005.32|988.22|22
1651981190000|2022-05-08 03:39:50|1005.36|988.26|1005.25|988.15|1005.36|988.26|1005.24|988.14|10
1651981200000|2022-05-08 03:40:00|1005.24|988.14|1005.89|988.79|1005.89|988.79|1005.24|988.14|16
1651981210000|2022-05-08 03:40:10|1005.94|988.84|1005.84|988.74|1005.94|988.84|1005.72|988.62|15
1651981220000|2022-05-08 03:40:20|1005.82|988.72|1005.98|988.88|1006|988.9|1005.75|988.65|16
1651981230000|2022-05-08 03:40:30|1005.99|988.89|1006.84|989.74|1006.84|989.74|1005.99|988.89|11
1651981240000|2022-05-08 03:40:40|1006.9|989.8|1006.8|989.7|1006.9|989.8|1006.79|989.69|13
1651981250000|2022-05-08 03:40:50|1006.82|989.72|1006.97|989.87|1007|989.9|1006.82|989.72|11
1651981260000|2022-05-08 03:41:00|1006.98|989.88|1007.58|990.48|1007.58|990.48|1006.98|989.88|13
1651981270000|2022-05-08 03:41:10|1007.92|990.82|1008.17|991.07|1008.17|991.07|1007.92|990.82|2
1651981290000|2022-05-08 03:41:30|1008.18|991.08|1008.15|991.05|1008.18|991.08|1008.15|991.05|2
1651981300000|2022-05-08 03:41:40|1008.17|991.07|1008.18|991.08|1008.18|991.08|1008.15|991.05|4
1651981310000|2022-05-08 03:41:50|1008.17|991.07|1008.11|991.01|1008.18|991.08|1008.08|990.98|10
1651981320000|2022-05-08 03:42:00|1008.1|991|1008.05|990.95|1008.1|991|1007.73|990.63|16
1651981330000|2022-05-08 03:42:10|1008.07|990.97|1008.07|990.97|1008.07|990.97|1008.07|990.97|1
1651981340000|2022-05-08 03:42:20|1008.1|991|1008.1|991|1008.1|991|1008.1|991|1
1651981350000|2022-05-08 03:42:30|1008.12|991.02|1008.37|991.27|1008.44|991.34|1008.12|991.02|9
1651981360000|2022-05-08 03:42:40|1008.22|991.12|1008.37|991.27|1008.46|991.36|1008.22|991.12|9
1651981370000|2022-05-08 03:42:50|1008.09|990.99|1008.15|991.05|1008.27|991.17|1008.09|990.99|7
1651981380000|2022-05-08 03:43:00|1008.27|991.17|1008.15|991.05|1008.27|991.17|1008.15|991.05|2
1651981390000|2022-05-08 03:43:10|1008.12|991.02|1008.17|991.07|1008.17|991.07|1008.12|991.02|2
1651981400000|2022-05-08 03:43:20|1008.15|991.05|1008.17|991.07|1008.17|991.07|1008.13|991.03|3
1651981420000|2022-05-08 03:43:40|1008.1|991|1008.15|991.05|1008.16|991.06|1007.93|990.83|10
1651981430000|2022-05-08 03:43:50|1008.07|990.97|1008.07|990.97|1008.07|990.97|1008.07|990.97|1
1651981440000|2022-05-08 03:44:00|1008.04|990.94|1007.83|990.73|1008.04|990.94|1007.83|990.73|6
1651981450000|2022-05-08 03:44:10|1007.67|990.57|1007.13|990.03|1007.67|990.57|1007.13|990.03|9
1651981460000|2022-05-08 03:44:20|1007.11|990.01|1007.28|990.18|1007.28|990.18|1006.89|989.79|13
1651981470000|2022-05-08 03:44:30|1007.71|990.61|1008.14|991.04|1008.14|991.04|1007.71|990.61|15
1651981480000|2022-05-08 03:44:40|1008.13|991.03|1008.13|991.03|1008.16|991.06|1008.13|991.03|3
1651981490000|2022-05-08 03:44:50|1008.08|990.98|1008.08|990.98|1008.08|990.98|1008.08|990.98|1
1651981500000|2022-05-08 03:45:00|1008.09|990.99|1008.16|991.06|1008.16|991.06|1008.09|990.99|8
1651981510000|2022-05-08 03:45:10|1008.15|991.05|1008.2|991.1|1008.24|991.14|1008.15|991.05|13
1651981520000|2022-05-08 03:45:20|1008.18|991.08|1008.24|991.14|1008.24|991.14|1008.18|991.08|6
1651981530000|2022-05-08 03:45:30|1008.22|991.12|1008.21|991.11|1008.29|991.19|1008.21|991.11|10
1651981540000|2022-05-08 03:45:40|1008.22|991.12|1008.37|991.27|1008.37|991.27|1008.21|991.11|10
1651981550000|2022-05-08 03:45:50|1008.36|991.26|1010.15|993.05|1010.15|993.05|1008.34|991.24|26
1651981560000|2022-05-08 03:46:00|1010.14|993.04|1010.21|993.11|1010.21|993.11|1010.14|993.04|20
1651981570000|2022-05-08 03:46:10|1010.2|993.1|1011|993.9|1011|993.9|1010.19|993.09|23
1651981580000|2022-05-08 03:46:20|1011.02|993.92|1011.08|993.98|1011.12|994.02|1010.99|993.89|14
1651981590000|2022-05-08 03:46:30|1011.11|994.01|1011.71|994.61|1011.71|994.61|1011.02|993.92|23
1651981600000|2022-05-08 03:46:40|1011.74|994.64|1012.03|994.93|1012.05|994.95|1011.63|994.53|17
1651981610000|2022-05-08 03:46:50|1012.06|994.96|1012.17|995.07|1012.26|995.16|1011.98|994.88|8
1651981620000|2022-05-08 03:47:00|1012.16|995.06|1011.24|994.14|1012.16|995.06|1011.19|994.09|26
1651981630000|2022-05-08 03:47:10|1011.2|994.1|1011.14|994.04|1011.21|994.11|1011.14|994.04|11
1651981640000|2022-05-08 03:47:20|1010.99|993.89|1011.1|994|1011.12|994.02|1010.28|993.18|26
1651981650000|2022-05-08 03:47:30|1011.09|993.99|1010.42|993.32|1011.11|994.01|1010.38|993.28|19
1651981660000|2022-05-08 03:47:40|1010.36|993.26|1010.89|993.79|1010.9|993.8|1010.36|993.26|11
1651981670000|2022-05-08 03:47:50|1010.92|993.82|1011.13|994.03|1011.13|994.03|1010.92|993.82|21
1651981680000|2022-05-08 03:48:00|1011.15|994.05|1010.97|993.87|1011.15|994.05|1010.97|993.87|13
1651981690000|2022-05-08 03:48:10|1010.96|993.86|1010.87|993.77|1011|993.9|1010.81|993.71|11
1651981700000|2022-05-08 03:48:20|1010.93|993.83|1010.92|993.82|1010.93|993.83|1010.86|993.76|15
1651981710000|2022-05-08 03:48:30|1010.93|993.83|1011.04|993.94|1011.04|993.94|1010.89|993.79|11
1651981720000|2022-05-08 03:48:40|1011.07|993.97|1010.89|993.79|1011.11|994.01|1010.89|993.79|14
1651981730000|2022-05-08 03:48:50|1010.85|993.75|1010.97|993.87|1010.99|993.89|1010.84|993.74|10
1651981740000|2022-05-08 03:49:00|1011|993.9|1011.06|993.96|1011.08|993.98|1010.99|993.89|11
1651981750000|2022-05-08 03:49:10|1011.07|993.97|1011.12|994.02|1011.13|994.03|1011.06|993.96|11
1651981760000|2022-05-08 03:49:20|1011.11|994.01|1011.19|994.09|1011.19|994.09|1011.09|993.99|6
1651981770000|2022-05-08 03:49:30|1011.18|994.08|1011.15|994.05|1011.23|994.13|1011.02|993.92|20
1651981780000|2022-05-08 03:49:40|1011.16|994.06|1011.05|993.95|1011.16|994.06|1010.96|993.86|18
1651981790000|2022-05-08 03:49:50|1011.04|993.94|1011.03|993.93|1011.07|993.97|1010.99|993.89|14
1651981800000|2022-05-08 03:50:00|1011.07|993.97|1010.91|993.81|1011.07|993.97|1010.91|993.81|12
1651981810000|2022-05-08 03:50:10|1010.88|993.78|1010.54|993.44|1010.88|993.78|1010.52|993.42|13
1651981820000|2022-05-08 03:50:20|1010.51|993.41|1011.08|993.98|1011.08|993.98|1010.39|993.29|22
1651981830000|2022-05-08 03:50:30|1011.1|994|1011.57|994.47|1011.64|994.54|1011.08|993.98|20
1651981840000|2022-05-08 03:50:40|1011.6|994.5|1012|994.9|1012.06|994.96|1011.6|994.5|28
1651981850000|2022-05-08 03:50:50|1011.93|994.83|1012.2|995.1|1012.2|995.1|1011.91|994.81|14
1651981860000|2022-05-08 03:51:00|1012.21|995.11|1012.14|995.04|1012.22|995.12|1012.12|995.02|17
1651981870000|2022-05-08 03:51:10|1012.13|995.03|1012.09|994.99|1012.15|995.05|1011.98|994.88|18
1651981880000|2022-05-08 03:51:20|1012.01|994.91|1012.01|994.91|1012.05|994.95|1011.97|994.87|12
1651981890000|2022-05-08 03:51:30|1011.99|994.89|1011.86|994.76|1012|994.9|1011.85|994.75|12
1651981900000|2022-05-08 03:51:40|1011.88|994.78|1011.97|994.87|1011.97|994.87|1011.86|994.76|14
1651981910000|2022-05-08 03:51:50|1011.98|994.88|1012.04|994.94|1012.05|994.95|1011.92|994.82|10
1651981920000|2022-05-08 03:52:00|1012.05|994.95|1011.84|994.74|1012.05|994.95|1011.84|994.74|18
1651981930000|2022-05-08 03:52:10|1011.8|994.7|1011.19|994.09|1011.8|994.7|1011.15|994.05|13
1651981940000|2022-05-08 03:52:20|1011.3|994.2|1011.45|994.35|1011.49|994.39|1011.3|994.2|8
1651981950000|2022-05-08 03:52:30|1011.44|994.34|1011.44|994.34|1011.45|994.35|1011.3|994.2|15
1651981960000|2022-05-08 03:52:40|1011.45|994.35|1011.36|994.26|1011.45|994.35|1011.32|994.22|6
1651981970000|2022-05-08 03:52:50|1011.34|994.24|1011.1|994|1011.34|994.24|1011.1|994|7
1651981980000|2022-05-08 03:53:00|1011|993.9|1011.15|994.05|1011.18|994.08|1010.92|993.82|16
1651981990000|2022-05-08 03:53:10|1011.12|994.02|1010.92|993.82|1011.12|994.02|1010.92|993.82|14
1651982000000|2022-05-08 03:53:20|1010.93|993.83|1010.92|993.82|1010.93|993.83|1010.92|993.82|2
1651982010000|2022-05-08 03:53:30|1010.84|993.74|1010.84|993.74|1010.9|993.8|1010.51|993.41|16
1651982020000|2022-05-08 03:53:40|1010.74|993.64|1010.74|993.64|1010.74|993.64|1010.74|993.64|1
1651982030000|2022-05-08 03:53:50|1010.72|993.62|1010.75|993.65|1010.76|993.66|1010.65|993.55|16
1651982040000|2022-05-08 03:54:00|1010.74|993.64|1010.92|993.82|1010.97|993.87|1010.68|993.58|14
1651982050000|2022-05-08 03:54:10|1010.91|993.81|1010.91|993.81|1010.91|993.81|1010.91|993.81|1
1651982060000|2022-05-08 03:54:20|1010.86|993.76|1010.23|993.13|1010.86|993.76|1010.21|993.11|15
1651982070000|2022-05-08 03:54:30|1010.11|993.01|1010.11|993.01|1010.11|993.01|1010.11|993.01|1
1651982080000|2022-05-08 03:54:40|1010.12|993.02|1010.15|993.05|1010.22|993.12|1010.1|993|8
1651982090000|2022-05-08 03:54:50|1010.17|993.07|1010.15|993.05|1010.25|993.15|1010.15|993.05|12
1651982100000|2022-05-08 03:55:00|1010.16|993.06|1010.06|992.96|1010.16|993.06|1010.06|992.96|10
1651982110000|2022-05-08 03:55:10|1010.08|992.98|1009.89|992.79|1010.08|992.98|1009.83|992.73|16
1651982120000|2022-05-08 03:55:20|1009.87|992.77|1009.81|992.71|1009.96|992.86|1009.81|992.71|19
1651982130000|2022-05-08 03:55:30|1009.82|992.72|1009.98|992.88|1010|992.9|1009.82|992.72|4
1651982140000|2022-05-08 03:55:40|1009.96|992.86|1009.85|992.75|1009.96|992.86|1009.83|992.73|8
1651982150000|2022-05-08 03:55:50|1009.84|992.74|1009.82|992.72|1009.98|992.88|1009.82|992.72|14
1651982160000|2022-05-08 03:56:00|1009.83|992.73|1009.82|992.72|1009.97|992.87|1009.82|992.72|11
1651982170000|2022-05-08 03:56:10|1009.81|992.71|1010.06|992.96|1010.08|992.98|1009.81|992.71|14
1651982180000|2022-05-08 03:56:20|1010.08|992.98|1010.64|993.54|1010.64|993.54|1010.08|992.98|13
1651982190000|2022-05-08 03:56:30|1010.65|993.55|1010.79|993.69|1010.79|993.69|1010.65|993.55|4
1651982200000|2022-05-08 03:56:40|1010.78|993.68|1010.7|993.6|1010.78|993.68|1010.64|993.54|7
1651982210000|2022-05-08 03:56:50|1010.65|993.55|1010.65|993.55|1010.65|993.55|1010.65|993.55|1
1651982220000|2022-05-08 03:57:00|1010.64|993.54|1010.81|993.71|1010.82|993.72|1010.29|993.19|20
1651982230000|2022-05-08 03:57:10|1010.8|993.7|1011.08|993.98|1011.12|994.02|1010.8|993.7|13
1651982240000|2022-05-08 03:57:20|1011.09|993.99|1011.11|994.01|1011.14|994.04|1011.07|993.97|12
1651982250000|2022-05-08 03:57:30|1011.13|994.03|1011.72|994.62|1011.72|994.62|1011.11|994.01|13
1651982260000|2022-05-08 03:57:40|1011.7|994.6|1011.92|994.82|1011.92|994.82|1011.6|994.5|19
1651982270000|2022-05-08 03:57:50|1011.91|994.81|1011.78|994.68|1011.91|994.81|1011.78|994.68|5
1651982280000|2022-05-08 03:58:00|1011.76|994.66|1011.69|994.59|1011.77|994.67|1011.65|994.55|12
1651982290000|2022-05-08 03:58:10|1011.7|994.6|1011.46|994.36|1011.7|994.6|1011.35|994.25|14
1651982300000|2022-05-08 03:58:20|1011.45|994.35|1011.38|994.28|1011.47|994.37|1011.28|994.18|21
1651982310000|2022-05-08 03:58:30|1011.39|994.29|1011.44|994.34|1011.45|994.35|1011.39|994.29|13
1651982320000|2022-05-08 03:58:40|1011.45|994.35|1012.01|994.91|1012.04|994.94|1011.4|994.3|21
1651982330000|2022-05-08 03:58:50|1012.13|995.03|1012.61|995.51|1012.61|995.51|1012.13|995.03|20
1651982340000|2022-05-08 03:59:00|1012.57|995.47|1012.88|995.78|1012.88|995.78|1012.56|995.46|20
1651982350000|2022-05-08 03:59:10|1012.91|995.81|1012.86|995.76|1012.91|995.81|1012.68|995.58|25
1651982360000|2022-05-08 03:59:20|1012.9|995.8|1012.94|995.84|1012.96|995.86|1012.73|995.63|17
1651982370000|2022-05-08 03:59:30|1012.96|995.86|1012.98|995.88|1012.98|995.88|1012.89|995.79|7
1651982380000|2022-05-08 03:59:40|1012.99|995.89|1013|995.9|1013|995.9|1012.98|995.88|11
1651982390000|2022-05-08 03:59:50|1012.98|995.88|1012.91|995.81|1013.02|995.92|1012.9|995.8|16
1651982400000|2022-05-08 04:00:00|1013.04|995.94|1013.92|996.82|1013.92|996.82|1013.03|995.93|21
1651982410000|2022-05-08 04:00:10|1013.93|996.83|1013.76|996.66|1013.98|996.88|1013.76|996.66|14
1651982420000|2022-05-08 04:00:20|1013.75|996.65|1013.44|996.34|1013.75|996.65|1013.44|996.34|12
1651982430000|2022-05-08 04:00:30|1013.49|996.39|1014.02|996.92|1014.03|996.93|1013.49|996.39|10
1651982440000|2022-05-08 04:00:40|1013.99|996.89|1014.37|997.27|1014.4|997.3|1013.99|996.89|19
1651982450000|2022-05-08 04:00:50|1014.55|997.45|1014.83|997.73|1014.83|997.73|1014.55|997.45|14
1651982460000|2022-05-08 04:01:00|1014.94|997.84|1015.67|998.57|1015.95|998.85|1014.94|997.84|26
1651982470000|2022-05-08 04:01:10|1015.66|998.56|1015.26|998.16|1015.66|998.56|1015.08|997.98|23
1651982480000|2022-05-08 04:01:20|1015.23|998.13|1015.3|998.2|1015.31|998.21|1015.22|998.12|10
1651982490000|2022-05-08 04:01:30|1015.31|998.21|1015.12|998.02|1015.31|998.21|1015.11|998.01|13
1651982500000|2022-05-08 04:01:40|1015.15|998.05|1015.17|998.07|1015.19|998.09|1015.14|998.04|14
1651982510000|2022-05-08 04:01:50|1015.16|998.06|1015.94|998.84|1015.96|998.86|1015.16|998.06|28
1651982520000|2022-05-08 04:02:00|1015.93|998.83|1016.08|998.98|1016.1|999|1015.93|998.83|13
1651982530000|2022-05-08 04:02:10|1016.09|998.99|1016.43|999.33|1016.87|999.77|1016.09|998.99|22
1651982540000|2022-05-08 04:02:20|1016.44|999.34|1016.16|999.06|1016.91|999.81|1016.04|998.94|20
1651982550000|2022-05-08 04:02:30|1016.04|998.94|1015.87|998.77|1016.22|999.12|1015.87|998.77|19
1651982560000|2022-05-08 04:02:40|1015.85|998.75|1016.75|999.65|1016.87|999.77|1015.85|998.75|22
1651982570000|2022-05-08 04:02:50|1016.86|999.76|1017.98|1000.88|1018.1|1001|1016.8|999.7|26
1651982580000|2022-05-08 04:03:00|1018.03|1000.93|1018.06|1000.96|1018.1|1001|1018|1000.9|16
1651982590000|2022-05-08 04:03:10|1018.08|1000.98|1018.99|1001.89|1018.99|1001.89|1018.07|1000.97|25
1651982600000|2022-05-08 04:03:20|1018.95|1001.85|1018.95|1001.85|1019.1|1002|1018.9|1001.8|27
1651982610000|2022-05-08 04:03:30|1018.94|1001.84|1018.89|1001.79|1018.97|1001.87|1018.38|1001.28|30
1651982620000|2022-05-08 04:03:40|1018.91|1001.81|1018.41|1001.31|1018.91|1001.81|1018.34|1001.24|21
1651982630000|2022-05-08 04:03:50|1018.34|1001.24|1018.12|1001.02|1018.34|1001.24|1018.08|1000.98|9
1651982640000|2022-05-08 04:04:00|1018.13|1001.03|1018.1|1001|1018.14|1001.04|1018.07|1000.97|13
1651982650000|2022-05-08 04:04:10|1018.16|1001.06|1018.08|1000.98|1018.38|1001.28|1018.08|1000.98|14
1651982660000|2022-05-08 04:04:20|1018.06|1000.96|1018.05|1000.95|1018.09|1000.99|1018|1000.9|8
1651982670000|2022-05-08 04:04:30|1018.01|1000.91|1016.91|999.81|1018.01|1000.91|1016.91|999.81|16
1651982680000|2022-05-08 04:04:40|1016.92|999.82|1017.03|999.93|1017.03|999.93|1016.91|999.81|8
1651982690000|2022-05-08 04:04:50|1017.12|1000.02|1017.18|1000.08|1017.21|1000.11|1017.1|1000|9
1651982700000|2022-05-08 04:05:00|1017.19|1000.09|1017.25|1000.15|1017.27|1000.17|1017.19|1000.09|7
1651982710000|2022-05-08 04:05:10|1017.23|1000.13|1017.17|1000.07|1017.23|1000.13|1017.16|1000.06|3
1651982720000|2022-05-08 04:05:20|1017.13|1000.03|1017.01|999.91|1017.14|1000.04|1017.01|999.91|11
1651982730000|2022-05-08 04:05:30|1017.04|999.94|1016.95|999.85|1017.04|999.94|1016.79|999.69|12
1651982740000|2022-05-08 04:05:40|1016.92|999.82|1016.74|999.64|1016.94|999.84|1016.74|999.64|22
1651982750000|2022-05-08 04:05:50|1016.75|999.65|1016.37|999.27|1016.75|999.65|1016.37|999.27|8
1651982760000|2022-05-08 04:06:00|1016.28|999.18|1016.26|999.16|1016.28|999.18|1016.25|999.15|5
1651982770000|2022-05-08 04:06:10|1016.27|999.17|1016.31|999.21|1016.31|999.21|1016.27|999.17|2
1651982780000|2022-05-08 04:06:20|1016.43|999.33|1016.38|999.28|1016.43|999.33|1016.36|999.26|9
1651982790000|2022-05-08 04:06:30|1016.36|999.26|1016.3|999.2|1016.36|999.26|1016.17|999.07|13
1651982800000|2022-05-08 04:06:40|1016.29|999.19|1016.37|999.27|1016.37|999.27|1016.28|999.18|5
1651982810000|2022-05-08 04:06:50|1016.2|999.1|1016.2|999.1|1016.2|999.1|1016.19|999.09|3
1651982820000|2022-05-08 04:07:00|1016.21|999.11|1017.25|1000.15|1017.42|1000.32|1016.21|999.11|26
1651982830000|2022-05-08 04:07:10|1017.28|1000.18|1017.89|1000.79|1017.93|1000.83|1017.28|1000.18|20
1651982840000|2022-05-08 04:07:20|1017.9|1000.8|1018.12|1001.02|1018.71|1001.61|1017.81|1000.71|27
1651982850000|2022-05-08 04:07:30|1018.13|1001.03|1018.54|1001.44|1018.79|1001.69|1018.07|1000.97|25
1651982860000|2022-05-08 04:07:40|1018.55|1001.45|1018.87|1001.77|1018.88|1001.78|1018.53|1001.43|20
1651982870000|2022-05-08 04:07:50|1018.9|1001.8|1018.71|1001.61|1018.9|1001.8|1018.68|1001.58|18
1651982880000|2022-05-08 04:08:00|1018.73|1001.63|1018.9|1001.8|1018.92|1001.82|1018.73|1001.63|8
1651982890000|2022-05-08 04:08:10|1018.87|1001.77|1018.85|1001.75|1018.89|1001.79|1018.85|1001.75|6
1651982900000|2022-05-08 04:08:20|1018.86|1001.76|1018.68|1001.58|1018.86|1001.76|1018.24|1001.14|17
1651982910000|2022-05-08 04:08:30|1018.72|1001.62|1018.73|1001.63|1018.78|1001.68|1018.7|1001.6|10
1651982920000|2022-05-08 04:08:40|1018.74|1001.64|1018.72|1001.62|1018.74|1001.64|1018.72|1001.62|6
1651982930000|2022-05-08 04:08:50|1018.7|1001.6|1018.24|1001.14|1018.7|1001.6|1018.23|1001.13|15
1651982940000|2022-05-08 04:09:00|1018.23|1001.13|1018.22|1001.12|1018.24|1001.14|1018.22|1001.12|3
1651982950000|2022-05-08 04:09:10|1018.17|1001.07|1018.2|1001.1|1018.21|1001.11|1018.16|1001.06|13
1651982960000|2022-05-08 04:09:20|1018.21|1001.11|1018.08|1000.98|1018.21|1001.11|1018.08|1000.98|4
1651982970000|2022-05-08 04:09:30|1018.02|1000.92|1018.12|1001.02|1018.12|1001.02|1018.02|1000.92|12
1651982980000|2022-05-08 04:09:40|1018.11|1001.01|1018.04|1000.94|1018.11|1001.01|1018.04|1000.94|2
1651982990000|2022-05-08 04:09:50|1018.05|1000.95|1017.96|1000.86|1018.05|1000.95|1017.96|1000.86|5
1651983000000|2022-05-08 04:10:00|1017.98|1000.88|1018.06|1000.96|1018.06|1000.96|1017.98|1000.88|8
1651983010000|2022-05-08 04:10:10|1018.05|1000.95|1017.49|1000.39|1018.05|1000.95|1017.48|1000.38|16
1651983020000|2022-05-08 04:10:20|1017.48|1000.38|1017.33|1000.23|1017.48|1000.38|1017.14|1000.04|17
1651983030000|2022-05-08 04:10:30|1017.34|1000.24|1017.23|1000.13|1017.34|1000.24|1017.23|1000.13|9
1651983040000|2022-05-08 04:10:40|1017.22|1000.12|1017.37|1000.27|1017.37|1000.27|1017.16|1000.06|12
1651983050000|2022-05-08 04:10:50|1017.45|1000.35|1018.02|1000.92|1018.02|1000.92|1017.45|1000.35|14
1651983060000|2022-05-08 04:11:00|1017.94|1000.84|1017.93|1000.83|1017.97|1000.87|1017.84|1000.74|15
1651983070000|2022-05-08 04:11:10|1018.15|1001.05|1018.55|1001.45|1018.62|1001.52|1018.09|1000.99|17
1651983080000|2022-05-08 04:11:20|1018.62|1001.52|1018.63|1001.53|1018.66|1001.56|1018.6|1001.5|12
1651983090000|2022-05-08 04:11:30|1018.64|1001.54|1018.65|1001.55|1018.65|1001.55|1018.62|1001.52|8
1651983100000|2022-05-08 04:11:40|1018.64|1001.54|1018.63|1001.53|1018.64|1001.54|1018.61|1001.51|8
1651983110000|2022-05-08 04:11:50|1018.61|1001.51|1018.61|1001.51|1018.62|1001.52|1018.58|1001.48|9
1651983120000|2022-05-08 04:12:00|1018.58|1001.48|1018.14|1001.04|1018.61|1001.51|1018.14|1001.04|20
1651983130000|2022-05-08 04:12:10|1018.13|1001.03|1018.32|1001.22|1018.32|1001.22|1018.08|1000.98|21
1651983140000|2022-05-08 04:12:20|1018.29|1001.19|1018.37|1001.27|1018.44|1001.34|1018.25|1001.15|13
1651983150000|2022-05-08 04:12:30|1018.29|1001.19|1018.26|1001.16|1018.29|1001.19|1018.24|1001.14|13
1651983160000|2022-05-08 04:12:40|1018.25|1001.15|1018.22|1001.12|1018.26|1001.16|1018.22|1001.12|6
1651983170000|2022-05-08 04:12:50|1018.23|1001.13|1018.22|1001.12|1018.23|1001.13|1018.21|1001.11|6
1651983180000|2022-05-08 04:13:00|1018.14|1001.04|1018.01|1000.91|1018.14|1001.04|1018.01|1000.91|14
1651983190000|2022-05-08 04:13:10|1018|1000.9|1017.98|1000.88|1018.07|1000.97|1017.95|1000.85|10
1651983200000|2022-05-08 04:13:20|1017.96|1000.86|1017.94|1000.84|1017.96|1000.86|1017.92|1000.82|5
1651983210000|2022-05-08 04:13:30|1017.93|1000.83|1017.89|1000.79|1017.95|1000.85|1017.86|1000.76|12
1651983220000|2022-05-08 04:13:40|1017.91|1000.81|1017.82|1000.72|1017.92|1000.82|1017.77|1000.67|9
1651983230000|2022-05-08 04:13:50|1017.78|1000.68|1018.01|1000.91|1018.01|1000.91|1017.77|1000.67|11
1651983240000|2022-05-08 04:14:00|1018.04|1000.94|1018.41|1001.31|1018.43|1001.33|1018.04|1000.94|14
1651983250000|2022-05-08 04:14:10|1018.42|1001.32|1017.91|1000.81|1018.45|1001.35|1017.87|1000.77|20
1651983260000|2022-05-08 04:14:20|1017.9|1000.8|1018.11|1001.01|1018.12|1001.02|1017.9|1000.8|16
1651983270000|2022-05-08 04:14:30|1018.06|1000.96|1018.07|1000.97|1018.11|1001.01|1018.06|1000.96|11
1651983280000|2022-05-08 04:14:40|1018.08|1000.98|1018.4|1001.3|1018.4|1001.3|1018.07|1000.97|9
1651983290000|2022-05-08 04:14:50|1018.49|1001.39|1018.1|1001|1018.49|1001.39|1018.09|1000.99|11
1651983300000|2022-05-08 04:15:00|1018.08|1000.98|1018.55|1001.45|1018.57|1001.47|1018.08|1000.98|13
1651983310000|2022-05-08 04:15:10|1018.56|1001.46|1018.56|1001.46|1018.57|1001.47|1018.54|1001.44|10
1651983320000|2022-05-08 04:15:20|1018.54|1001.44|1018.69|1001.59|1018.69|1001.59|1018.54|1001.44|8
1651983330000|2022-05-08 04:15:30|1018.67|1001.57|1018.66|1001.56|1018.67|1001.57|1018.62|1001.52|7
1651983340000|2022-05-08 04:15:40|1018.62|1001.52|1018.08|1000.98|1018.66|1001.56|1017.98|1000.88|18
1651983350000|2022-05-08 04:15:50|1018.09|1000.99|1017.89|1000.79|1018.09|1000.99|1017.88|1000.78|15
1651983360000|2022-05-08 04:16:00|1017.87|1000.77|1017.99|1000.89|1017.99|1000.89|1017.87|1000.77|8
1651983370000|2022-05-08 04:16:10|1017.97|1000.87|1017.95|1000.85|1017.97|1000.87|1017.95|1000.85|2
1651983380000|2022-05-08 04:16:20|1017.94|1000.84|1017.91|1000.81|1017.95|1000.85|1017.9|1000.8|5
1651983400000|2022-05-08 04:16:40|1017.72|1000.62|1017.69|1000.59|1017.72|1000.62|1017.69|1000.59|4
1651983410000|2022-05-08 04:16:50|1017.67|1000.57|1017.3|1000.2|1017.67|1000.57|1017.3|1000.2|11
1651983420000|2022-05-08 04:17:00|1017.32|1000.22|1017.88|1000.78|1018.03|1000.93|1017.32|1000.22|21
1651983430000|2022-05-08 04:17:10|1017.9|1000.8|1017.77|1000.67|1017.9|1000.8|1017.75|1000.65|7
1651983440000|2022-05-08 04:17:20|1017.78|1000.68|1017.85|1000.75|1017.85|1000.75|1017.78|1000.68|6
1651983450000|2022-05-08 04:17:30|1017.83|1000.73|1017.83|1000.73|1017.86|1000.76|1017.83|1000.73|9
1651983460000|2022-05-08 04:17:40|1017.93|1000.83|1017.93|1000.83|1017.96|1000.86|1017.93|1000.83|3
1651983470000|2022-05-08 04:17:50|1017.92|1000.82|1017.94|1000.84|1017.94|1000.84|1017.9|1000.8|4
1651983480000|2022-05-08 04:18:00|1017.9|1000.8|1018.26|1001.16|1018.26|1001.16|1017.9|1000.8|13
1651983490000|2022-05-08 04:18:10|1018.32|1001.22|1018.48|1001.38|1018.51|1001.41|1018.32|1001.22|8
1651983500000|2022-05-08 04:18:20|1018.47|1001.37|1018.5|1001.4|1018.52|1001.42|1018.46|1001.36|7
1651983510000|2022-05-08 04:18:30|1018.51|1001.41|1018.72|1001.62|1018.72|1001.62|1018.51|1001.41|11
1651983520000|2022-05-08 04:18:40|1018.69|1001.59|1018.64|1001.54|1018.73|1001.63|1018.64|1001.54|11
1651983530000|2022-05-08 04:18:50|1018.66|1001.56|1018.68|1001.58|1018.68|1001.58|1018.64|1001.54|7
1651983540000|2022-05-08 04:19:00|1018.71|1001.61|1018.72|1001.62|1018.72|1001.62|1018.7|1001.6|4
1651983550000|2022-05-08 04:19:10|1018.71|1001.61|1018.76|1001.66|1018.76|1001.66|1018.7|1001.6|7
1651983560000|2022-05-08 04:19:20|1018.77|1001.67|1018.84|1001.74|1018.84|1001.74|1018.77|1001.67|3
1651983570000|2022-05-08 04:19:30|1018.81|1001.71|1018.84|1001.74|1018.84|1001.74|1018.81|1001.71|3
1651983600000|2022-05-08 04:20:00|1018.9|1001.8|1019.36|1002.26|1019.36|1002.26|1018.9|1001.8|8
1651983610000|2022-05-08 04:20:10|1019.35|1002.25|1019.72|1002.62|1019.76|1002.66|1019.35|1002.25|17
1651983620000|2022-05-08 04:20:20|1019.66|1002.56|1019.65|1002.55|1019.75|1002.65|1019.62|1002.52|10
1651983630000|2022-05-08 04:20:30|1019.66|1002.56|1019.77|1002.67|1019.83|1002.73|1019.66|1002.56|11
1651983640000|2022-05-08 04:20:40|1019.82|1002.72|1019.92|1002.82|1019.97|1002.87|1019.82|1002.72|14
1651983650000|2022-05-08 04:20:50|1019.91|1002.81|1019.8|1002.7|1019.95|1002.85|1019.79|1002.69|15
1651983660000|2022-05-08 04:21:00|1019.76|1002.66|1019.74|1002.64|1019.76|1002.66|1019.69|1002.59|8
1651983670000|2022-05-08 04:21:10|1019.69|1002.59|1019.58|1002.48|1019.79|1002.69|1019.58|1002.48|13
1651983680000|2022-05-08 04:21:20|1019.42|1002.32|1018.8|1001.7|1019.42|1002.32|1018.44|1001.34|26
1651983690000|2022-05-08 04:21:30|1018.79|1001.69|1019.02|1001.92|1019.05|1001.95|1018.79|1001.69|15
1651983700000|2022-05-08 04:21:40|1019.01|1001.91|1018.99|1001.89|1019.13|1002.03|1018.99|1001.89|4
1651983710000|2022-05-08 04:21:50|1019|1001.9|1019.08|1001.98|1019.08|1001.98|1019|1001.9|5
1651983720000|2022-05-08 04:22:00|1019.05|1001.95|1019.03|1001.93|1019.06|1001.96|1019.03|1001.93|3
1651983730000|2022-05-08 04:22:10|1019.02|1001.92|1019.02|1001.92|1019.02|1001.92|1019.02|1001.92|1
1651983750000|2022-05-08 04:22:30|1019.04|1001.94|1019.04|1001.94|1019.04|1001.94|1019.04|1001.94|1
1651983760000|2022-05-08 04:22:40|1019.06|1001.96|1019.04|1001.94|1019.06|1001.96|1019.04|1001.94|2
1651983770000|2022-05-08 04:22:50|1019.03|1001.93|1018.94|1001.84|1019.03|1001.93|1018.86|1001.76|10
1651983780000|2022-05-08 04:23:00|1019.02|1001.92|1019.09|1001.99|1019.09|1001.99|1019.02|1001.92|12
1651983790000|2022-05-08 04:23:10|1019.1|1002|1019.1|1002|1019.11|1002.01|1019.07|1001.97|12
1651983800000|2022-05-08 04:23:20|1019.08|1001.98|1019.13|1002.03|1019.17|1002.07|1019.07|1001.97|10
1651983810000|2022-05-08 04:23:30|1019.03|1001.93|1019.03|1001.93|1019.04|1001.94|1019.03|1001.93|3
1651983820000|2022-05-08 04:23:40|1019.02|1001.92|1018.46|1001.36|1019.02|1001.92|1018.45|1001.35|13
1651983830000|2022-05-08 04:23:50|1018.42|1001.32|1018.24|1001.14|1018.43|1001.33|1018.23|1001.13|8
1651983840000|2022-05-08 04:24:00|1018.23|1001.13|1018.2|1001.1|1018.24|1001.14|1018.19|1001.09|8
1651983850000|2022-05-08 04:24:10|1018.18|1001.08|1018.78|1001.68|1018.78|1001.68|1018.18|1001.08|16
1651983860000|2022-05-08 04:24:20|1018.77|1001.67|1018.77|1001.67|1018.77|1001.67|1018.77|1001.67|1
1651983870000|2022-05-08 04:24:30|1018.99|1001.89|1019.01|1001.91|1019.01|1001.91|1018.97|1001.87|11
1651983880000|2022-05-08 04:24:40|1019|1001.9|1019.02|1001.92|1019.04|1001.94|1019|1001.9|7
1651983890000|2022-05-08 04:24:50|1018.98|1001.88|1019.03|1001.93|1019.03|1001.93|1018.98|1001.88|7
1651983900000|2022-05-08 04:25:00|1019.02|1001.92|1019|1001.9|1019.11|1002.01|1018.97|1001.87|8
1651983910000|2022-05-08 04:25:10|1018.98|1001.88|1019.08|1001.98|1019.08|1001.98|1018.98|1001.88|9
1651983920000|2022-05-08 04:25:20|1019.1|1002|1019.1|1002|1019.1|1002|1019.1|1002|1
1651983930000|2022-05-08 04:25:30|1019.09|1001.99|1019.06|1001.96|1019.09|1001.99|1019.04|1001.94|6
1651983940000|2022-05-08 04:25:40|1019.04|1001.94|1018.92|1001.82|1019.05|1001.95|1018.86|1001.76|16
1651983950000|2022-05-08 04:25:50|1018.93|1001.83|1019|1001.9|1019|1001.9|1018.93|1001.83|11
1651983960000|2022-05-08 04:26:00|1018.99|1001.89|1019.04|1001.94|1019.07|1001.97|1018.98|1001.88|15
1651983970000|2022-05-08 04:26:10|1019.05|1001.95|1019.05|1001.95|1019.05|1001.95|1018.98|1001.88|13
1651983980000|2022-05-08 04:26:20|1019.01|1001.91|1019.03|1001.93|1019.03|1001.93|1019.01|1001.91|7
1651984010000|2022-05-08 04:26:50|1019.1|1002|1019.46|1002.36|1019.48|1002.38|1019.09|1001.99|15
1651984020000|2022-05-08 04:27:00|1019.69|1002.59|1019.81|1002.71|1019.81|1002.71|1019.69|1002.59|4
1651984040000|2022-05-08 04:27:20|1019.8|1002.7|1019.84|1002.74|1019.84|1002.74|1019.79|1002.69|11
1651984050000|2022-05-08 04:27:30|1019.85|1002.75|1019.95|1002.85|1019.95|1002.85|1019.85|1002.75|6
1651984060000|2022-05-08 04:27:40|1019.94|1002.84|1019.93|1002.83|1019.96|1002.86|1019.93|1002.83|15
1651984070000|2022-05-08 04:27:50|1019.95|1002.85|1019.87|1002.77|1020|1002.9|1019.87|1002.77|3
1651984080000|2022-05-08 04:28:00|1019.84|1002.74|1019.81|1002.71|1019.86|1002.76|1019.8|1002.7|8
1651984090000|2022-05-08 04:28:10|1019.82|1002.72|1019.83|1002.73|1019.83|1002.73|1019.8|1002.7|4
1651984100000|2022-05-08 04:28:20|1019.82|1002.72|1019.89|1002.79|1019.89|1002.79|1019.81|1002.71|3
1651984110000|2022-05-08 04:28:30|1019.9|1002.8|1019.91|1002.81|1019.92|1002.82|1019.88|1002.78|8
1651984120000|2022-05-08 04:28:40|1019.89|1002.79|1020.46|1003.36|1020.46|1003.36|1019.89|1002.79|15
1651984130000|2022-05-08 04:28:50|1020.44|1003.34|1020.73|1003.63|1020.73|1003.63|1020.44|1003.34|10
1651984140000|2022-05-08 04:29:00|1020.82|1003.72|1020.79|1003.69|1020.93|1003.83|1020.79|1003.69|13
1651984150000|2022-05-08 04:29:10|1020.8|1003.7|1020.99|1003.89|1021.01|1003.91|1020.77|1003.67|8
1651984160000|2022-05-08 04:29:20|1020.94|1003.84|1020.97|1003.87|1020.98|1003.88|1020.94|1003.84|11
1651984170000|2022-05-08 04:29:30|1020.99|1003.89|1021.3|1004.2|1021.49|1004.39|1020.96|1003.86|25
1651984180000|2022-05-08 04:29:40|1021.2|1004.1|1021.11|1004.01|1021.21|1004.11|1021.09|1003.99|7
1651984190000|2022-05-08 04:29:50|1021.12|1004.02|1021.17|1004.07|1021.17|1004.07|1021.11|1004.01|7
1651984200000|2022-05-08 04:30:00|1021.21|1004.11|1021.91|1004.81|1021.97|1004.87|1021.15|1004.05|17
1651984210000|2022-05-08 04:30:10|1021.89|1004.79|1021.99|1004.89|1022.06|1004.96|1021.89|1004.79|11
1651984220000|2022-05-08 04:30:20|1021.98|1004.88|1021.98|1004.88|1021.99|1004.89|1021.98|1004.88|3
1651984230000|2022-05-08 04:30:30|1021.97|1004.87|1021.97|1004.87|1021.97|1004.87|1021.93|1004.83|3
1651984250000|2022-05-08 04:30:50|1022.11|1005.01|1022.17|1005.07|1022.2|1005.1|1022.11|1005.01|14
1651984260000|2022-05-08 04:31:00|1022.2|1005.1|1022.17|1005.07|1022.2|1005.1|1022.16|1005.06|6
1651984270000|2022-05-08 04:31:10|1022.06|1004.96|1021.58|1004.48|1022.06|1004.96|1021.49|1004.39|13
1651984280000|2022-05-08 04:31:20|1021.59|1004.49|1021.83|1004.73|1021.83|1004.73|1021.59|1004.49|6
1651984290000|2022-05-08 04:31:30|1021.84|1004.74|1021.27|1004.17|1021.84|1004.74|1021.27|1004.17|7
1651984300000|2022-05-08 04:31:40|1021.29|1004.19|1021.31|1004.21|1021.31|1004.21|1021.29|1004.19|2
1651984310000|2022-05-08 04:31:50|1021.34|1004.24|1021.33|1004.23|1021.34|1004.24|1021.33|1004.23|4
1651984320000|2022-05-08 04:32:00|1021.34|1004.24|1021.28|1004.18|1021.36|1004.26|1021.25|1004.15|6
1651984330000|2022-05-08 04:32:10|1021.29|1004.19|1021.82|1004.72|1021.85|1004.75|1021.28|1004.18|14
1651984340000|2022-05-08 04:32:20|1021.8|1004.7|1021.79|1004.69|1021.8|1004.7|1021.79|1004.69|2
1651984350000|2022-05-08 04:32:30|1021.84|1004.74|1021.91|1004.81|1021.91|1004.81|1021.84|1004.74|5
1651984360000|2022-05-08 04:32:40|1021.93|1004.83|1022.01|1004.91|1022.01|1004.91|1021.91|1004.81|4
1651984370000|2022-05-08 04:32:50|1022.04|1004.94|1022.06|1004.96|1022.07|1004.97|1022.01|1004.91|6
1651984380000|2022-05-08 04:33:00|1022.23|1005.13|1022.1|1005|1022.23|1005.13|1022.1|1005|5
1651984390000|2022-05-08 04:33:10|1022.08|1004.98|1021.8|1004.7|1022.08|1004.98|1021.8|1004.7|8
1651984400000|2022-05-08 04:33:20|1021.79|1004.69|1021.37|1004.27|1021.79|1004.69|1021.35|1004.25|4
1651984410000|2022-05-08 04:33:30|1021.36|1004.26|1020.55|1003.45|1021.38|1004.28|1020.55|1003.45|14
1651984420000|2022-05-08 04:33:40|1020.57|1003.47|1020.24|1003.14|1020.82|1003.72|1020.2|1003.1|18
1651984430000|2022-05-08 04:33:50|1020.2|1003.1|1020.11|1003.01|1020.2|1003.1|1020.09|1002.99|10
1651984440000|2022-05-08 04:34:00|1020.12|1003.02|1020.17|1003.07|1020.18|1003.08|1020.07|1002.97|8
1651984450000|2022-05-08 04:34:10|1020.16|1003.06|1020.15|1003.05|1020.24|1003.14|1020.13|1003.03|9
1651984460000|2022-05-08 04:34:20|1020.17|1003.07|1020.03|1002.93|1020.17|1003.07|1020.03|1002.93|4
1651984470000|2022-05-08 04:34:30|1019.84|1002.74|1019.71|1002.61|1019.85|1002.75|1019.7|1002.6|13
1651984480000|2022-05-08 04:34:40|1019.79|1002.69|1019.79|1002.69|1019.79|1002.69|1019.79|1002.69|1
1651984490000|2022-05-08 04:34:50|1019.78|1002.68|1019.33|1002.23|1019.78|1002.68|1019.33|1002.23|18
1651984500000|2022-05-08 04:35:00|1019.24|1002.14|1019.2|1002.1|1019.24|1002.14|1019.2|1002.1|4
1651984510000|2022-05-08 04:35:10|1019.21|1002.11|1019|1001.9|1019.21|1002.11|1018.65|1001.55|14
1651984520000|2022-05-08 04:35:20|1018.99|1001.89|1018.57|1001.47|1018.99|1001.89|1018.57|1001.47|10
1651984530000|2022-05-08 04:35:30|1018.53|1001.43|1018.41|1001.31|1018.61|1001.51|1018.31|1001.21|13
1651984540000|2022-05-08 04:35:40|1018.34|1001.24|1018.03|1000.93|1018.34|1001.24|1018.02|1000.92|8
1651984550000|2022-05-08 04:35:50|1017.99|1000.89|1018.02|1000.92|1018.02|1000.92|1017.97|1000.87|10
1651984560000|2022-05-08 04:36:00|1018.01|1000.91|1017.99|1000.89|1018.01|1000.91|1017.98|1000.88|15
1651984570000|2022-05-08 04:36:10|1017.98|1000.88|1017.92|1000.82|1018|1000.9|1017.92|1000.82|12
1651984580000|2022-05-08 04:36:20|1017.91|1000.81|1017.96|1000.86|1017.96|1000.86|1017.91|1000.81|8
1651984590000|2022-05-08 04:36:30|1017.93|1000.83|1018.86|1001.76|1018.89|1001.79|1017.93|1000.83|21
1651984600000|2022-05-08 04:36:40|1018.91|1001.81|1018.32|1001.22|1018.91|1001.81|1018.32|1001.22|17
1651984610000|2022-05-08 04:36:50|1018.35|1001.25|1018.32|1001.22|1018.38|1001.28|1018.29|1001.19|6
1651984620000|2022-05-08 04:37:00|1018.31|1001.21|1018.13|1001.03|1018.31|1001.21|1018.05|1000.95|12
1651984630000|2022-05-08 04:37:10|1018.11|1001.01|1018.22|1001.12|1018.33|1001.23|1018.11|1001.01|10
1651984650000|2022-05-08 04:37:30|1018.21|1001.11|1018.31|1001.21|1018.37|1001.27|1018.21|1001.11|6
1651984660000|2022-05-08 04:37:40|1018.32|1001.22|1019.01|1001.91|1019.01|1001.91|1018.28|1001.18|21
1651984670000|2022-05-08 04:37:50|1019|1001.9|1019.14|1002.04|1019.14|1002.04|1019|1001.9|5
1651984680000|2022-05-08 04:38:00|1019.18|1002.08|1019.14|1002.04|1019.18|1002.08|1019.13|1002.03|6
1651984690000|2022-05-08 04:38:10|1019.09|1001.99|1019.16|1002.06|1019.17|1002.07|1019.09|1001.99|8
1651984700000|2022-05-08 04:38:20|1019.17|1002.07|1019.13|1002.03|1019.17|1002.07|1019.12|1002.02|6
1651984710000|2022-05-08 04:38:30|1019.09|1001.99|1019.07|1001.97|1019.09|1001.99|1019.07|1001.97|3
1651984720000|2022-05-08 04:38:40|1019.08|1001.98|1019|1001.9|1019.08|1001.98|1018.99|1001.89|6
1651984730000|2022-05-08 04:38:50|1019.01|1001.91|1019.1|1002|1019.1|1002|1019.01|1001.91|2
1651984740000|2022-05-08 04:39:00|1019.12|1002.02|1018.97|1001.87|1019.12|1002.02|1018.97|1001.87|10
1651984760000|2022-05-08 04:39:20|1018.96|1001.86|1018.52|1001.42|1018.96|1001.86|1018.51|1001.41|14
1651984770000|2022-05-08 04:39:30|1018.54|1001.44|1018.9|1001.8|1019.01|1001.91|1018.52|1001.42|21
1651984780000|2022-05-08 04:39:40|1018.89|1001.79|1018.9|1001.8|1018.91|1001.81|1018.89|1001.79|5
1651984790000|2022-05-08 04:39:50|1018.94|1001.84|1019.04|1001.94|1019.04|1001.94|1018.94|1001.84|9
1651984800000|2022-05-08 04:40:00|1019.09|1001.99|1019.09|1001.99|1019.09|1001.99|1019.09|1001.99|1
1651984820000|2022-05-08 04:40:20|1019.08|1001.98|1019.08|1001.98|1019.08|1001.98|1019.07|1001.97|3
1651984830000|2022-05-08 04:40:30|1019.07|1001.97|1019.06|1001.96|1019.08|1001.98|1019.06|1001.96|9
1651984860000|2022-05-08 04:41:00|1019.1|1002|1019.1|1002|1019.1|1002|1019.1|1002|1
1651984870000|2022-05-08 04:41:10|1019.08|1001.98|1019.08|1001.98|1019.08|1001.98|1019.08|1001.98|1
1651984880000|2022-05-08 04:41:20|1019.07|1001.97|1019.05|1001.95|1019.07|1001.97|1019.04|1001.94|5
1651984890000|2022-05-08 04:41:30|1019.04|1001.94|1019.02|1001.92|1019.05|1001.95|1019.02|1001.92|5
1651984900000|2022-05-08 04:41:40|1019.04|1001.94|1019.01|1001.91|1019.04|1001.94|1019.01|1001.91|10
1651984910000|2022-05-08 04:41:50|1019|1001.9|1019.01|1001.91|1019.01|1001.91|1018.99|1001.89|8
1651984920000|2022-05-08 04:42:00|1019|1001.9|1019.02|1001.92|1019.02|1001.92|1019|1001.9|10
1651984930000|2022-05-08 04:42:10|1019.01|1001.91|1019|1001.9|1019.03|1001.93|1019|1001.9|14
1651984940000|2022-05-08 04:42:20|1018.99|1001.89|1019.01|1001.91|1019.01|1001.91|1018.99|1001.89|2
1651984950000|2022-05-08 04:42:30|1019|1001.9|1018.98|1001.88|1019.01|1001.91|1018.96|1001.86|10
1651984960000|2022-05-08 04:42:40|1019|1001.9|1018.89|1001.79|1019|1001.9|1018.77|1001.67|16
1651984970000|2022-05-08 04:42:50|1018.88|1001.78|1018.46|1001.36|1018.88|1001.78|1018.46|1001.36|7
1651984980000|2022-05-08 04:43:00|1018.37|1001.27|1018.36|1001.26|1018.37|1001.27|1018.36|1001.26|2
1651984990000|2022-05-08 04:43:10|1018.32|1001.22|1018.31|1001.21|1018.32|1001.22|1018.3|1001.2|3
1651985000000|2022-05-08 04:43:20|1018.34|1001.24|1018.36|1001.26|1018.36|1001.26|1018.34|1001.24|2
1651985010000|2022-05-08 04:43:30|1018.33|1001.23|1018.36|1001.26|1018.36|1001.26|1018.33|1001.23|5
1651985020000|2022-05-08 04:43:40|1018.35|1001.25|1018.12|1001.02|1018.35|1001.25|1018.11|1001.01|11
1651985030000|2022-05-08 04:43:50|1018.11|1001.01|1018.12|1001.02|1018.12|1001.02|1018.11|1001.01|8
1651985040000|2022-05-08 04:44:00|1018.13|1001.03|1017.16|1000.06|1018.13|1001.03|1017.13|1000.03|16
1651985050000|2022-05-08 04:44:10|1017.23|1000.13|1017.79|1000.69|1017.79|1000.69|1017.12|1000.02|23
1651985060000|2022-05-08 04:44:20|1017.78|1000.68|1017.6|1000.5|1017.8|1000.7|1017.6|1000.5|9
1651985070000|2022-05-08 04:44:30|1017.59|1000.49|1017.11|1000.01|1017.59|1000.49|1017.09|999.99|14
1651985080000|2022-05-08 04:44:40|1017.12|1000.02|1017.09|999.99|1017.12|1000.02|1017.09|999.99|8
1651985090000|2022-05-08 04:44:50|1017.11|1000.01|1017.11|1000.01|1017.11|1000.01|1017.11|1000.01|1
1651985100000|2022-05-08 04:45:00|1017.07|999.97|1017.07|999.97|1017.07|999.97|1017.07|999.97|1
1651985110000|2022-05-08 04:45:10|1017.05|999.95|1016.98|999.88|1017.12|1000.02|1016.89|999.79|12
1651985120000|2022-05-08 04:45:20|1016.88|999.78|1016.84|999.74|1016.88|999.78|1016.75|999.65|6
1651985130000|2022-05-08 04:45:30|1016.83|999.73|1016.83|999.73|1016.96|999.86|1016.8|999.7|9
1651985140000|2022-05-08 04:45:40|1016.96|999.86|1016.87|999.77|1016.96|999.86|1016.63|999.53|18
1651985150000|2022-05-08 04:45:50|1016.86|999.76|1016.94|999.84|1016.95|999.85|1016.84|999.74|9
1651985160000|2022-05-08 04:46:00|1016.98|999.88|1016.98|999.88|1017|999.9|1016.97|999.87|8
1651985170000|2022-05-08 04:46:10|1016.95|999.85|1016.84|999.74|1016.99|999.89|1016.84|999.74|11
1651985180000|2022-05-08 04:46:20|1016.79|999.69|1016.96|999.86|1016.97|999.87|1016.71|999.61|15
1651985190000|2022-05-08 04:46:30|1017|999.9|1017.01|999.91|1017.03|999.93|1016.93|999.83|11
1651985200000|2022-05-08 04:46:40|1017.02|999.92|1017.03|999.93|1017.03|999.93|1017.02|999.92|2
1651985210000|2022-05-08 04:46:50|1017.02|999.92|1016.97|999.87|1017.02|999.92|1016.97|999.87|4
1651985220000|2022-05-08 04:47:00|1016.98|999.88|1017.01|999.91|1017.01|999.91|1016.96|999.86|12
1651985230000|2022-05-08 04:47:10|1017|999.9|1016.99|999.89|1017.02|999.92|1016.95|999.85|11
1651985240000|2022-05-08 04:47:20|1016.95|999.85|1017|999.9|1017.01|999.91|1016.94|999.84|6
1651985250000|2022-05-08 04:47:30|1017.01|999.91|1017.06|999.96|1017.08|999.98|1017.01|999.91|5
1651985260000|2022-05-08 04:47:40|1017.08|999.98|1017.11|1000.01|1017.11|1000.01|1017.08|999.98|3
1651985270000|2022-05-08 04:47:50|1017.12|1000.02|1017.12|1000.02|1017.12|1000.02|1017.12|1000.02|1
1651985280000|2022-05-08 04:48:00|1017.1|1000|1017.1|1000|1017.1|1000|1017.1|1000|1
1651985290000|2022-05-08 04:48:10|1017.09|999.99|1017.08|999.98|1017.12|1000.02|1017.08|999.98|7
1651985300000|2022-05-08 04:48:20|1017.09|999.99|1016.78|999.68|1017.09|999.99|1016.76|999.66|15
1651985310000|2022-05-08 04:48:30|1016.8|999.7|1016.99|999.89|1017.03|999.93|1016.79|999.69|12
1651985320000|2022-05-08 04:48:40|1017.03|999.93|1017.03|999.93|1017.03|999.93|1017.03|999.93|1
1651985330000|2022-05-08 04:48:50|1016.99|999.89|1016.68|999.58|1016.99|999.89|1016.36|999.26|24
1651985340000|2022-05-08 04:49:00|1016.75|999.65|1017.06|999.96|1017.06|999.96|1016.75|999.65|18
1651985350000|2022-05-08 04:49:10|1017.09|999.99|1017.2|1000.1|1017.2|1000.1|1017.09|999.99|13
1651985360000|2022-05-08 04:49:20|1017.15|1000.05|1017.12|1000.02|1017.2|1000.1|1017.1|1000|8
1651985370000|2022-05-08 04:49:30|1017.1|1000|1017.11|1000.01|1017.11|1000.01|1017.08|999.98|7
1651985380000|2022-05-08 04:49:40|1017.15|1000.05|1017.17|1000.07|1017.22|1000.12|1017.15|1000.05|7
1651985390000|2022-05-08 04:49:50|1017.27|1000.17|1017.27|1000.17|1017.27|1000.17|1017.27|1000.17|1
1651985400000|2022-05-08 04:50:00|1017.16|1000.06|1017.16|1000.06|1017.22|1000.12|1017.15|1000.05|5
1651985410000|2022-05-08 04:50:10|1017.15|1000.05|1017.17|1000.07|1017.17|1000.07|1017.15|1000.05|3
1651985430000|2022-05-08 04:50:30|1017.18|1000.08|1017.11|1000.01|1017.18|1000.08|1017.11|1000.01|3
1651985440000|2022-05-08 04:50:40|1017.16|1000.06|1016.93|999.83|1017.16|1000.06|1016.93|999.83|9
1651985450000|2022-05-08 04:50:50|1016.86|999.76|1016.95|999.85|1016.95|999.85|1016.86|999.76|6
1651985460000|2022-05-08 04:51:00|1016.93|999.83|1016.78|999.68|1016.93|999.83|1016.78|999.68|4
1651985470000|2022-05-08 04:51:10|1016.77|999.67|1016.73|999.63|1016.77|999.67|1016.73|999.63|2
1651985480000|2022-05-08 04:51:20|1016.74|999.64|1016.74|999.64|1016.74|999.64|1016.74|999.64|1
1651985490000|2022-05-08 04:51:30|1016.73|999.63|1016.48|999.38|1016.74|999.64|1016.26|999.16|8
1651985500000|2022-05-08 04:51:40|1016.68|999.58|1016.69|999.59|1016.69|999.59|1016.67|999.57|5
1651985510000|2022-05-08 04:51:50|1016.8|999.7|1016.96|999.86|1016.96|999.86|1016.8|999.7|7
1651985520000|2022-05-08 04:52:00|1016.97|999.87|1017.19|1000.09|1017.19|1000.09|1016.97|999.87|9
1651985530000|2022-05-08 04:52:10|1017.17|1000.07|1017.11|1000.01|1017.17|1000.07|1017.04|999.94|9
1651985540000|2022-05-08 04:52:20|1017.1|1000|1017.16|1000.06|1017.19|1000.09|1017.1|1000|12
1651985550000|2022-05-08 04:52:30|1017.15|1000.05|1017.08|999.98|1017.15|1000.05|1017.08|999.98|8
1651985560000|2022-05-08 04:52:40|1017.01|999.91|1016.72|999.62|1017.03|999.93|1016.71|999.61|12
1651985570000|2022-05-08 04:52:50|1016.71|999.61|1016.23|999.13|1016.71|999.61|1016.23|999.13|12
1651985580000|2022-05-08 04:53:00|1016.21|999.11|1016.03|998.93|1016.26|999.16|1016.02|998.92|22
1651985600000|2022-05-08 04:53:20|1016.05|998.95|1016|998.9|1016.05|998.95|1016|998.9|7
1651985610000|2022-05-08 04:53:30|1016.03|998.93|1015.93|998.83|1016.05|998.95|1015.57|998.47|15
1651985620000|2022-05-08 04:53:40|1015.94|998.84|1015.37|998.27|1015.94|998.84|1015.36|998.26|14
1651985630000|2022-05-08 04:53:50|1015.38|998.28|1015.34|998.24|1015.42|998.32|1015.21|998.11|17
1651985640000|2022-05-08 04:54:00|1015.33|998.23|1015.41|998.31|1015.41|998.31|1015.33|998.23|2
1651985650000|2022-05-08 04:54:10|1015.11|998.01|1015.06|997.96|1015.11|998.01|1015.06|997.96|5
1651985660000|2022-05-08 04:54:20|1015.04|997.94|1014.69|997.59|1015.04|997.94|1014.68|997.58|11
1651985670000|2022-05-08 04:54:30|1014.68|997.58|1014.87|997.77|1014.92|997.82|1014.68|997.58|8
1651985680000|2022-05-08 04:54:40|1014.91|997.81|1014.77|997.67|1014.91|997.81|1014.77|997.67|8
1651985690000|2022-05-08 04:54:50|1014.83|997.73|1014.88|997.78|1014.89|997.79|1014.76|997.66|16
1651985700000|2022-05-08 04:55:00|1014.89|997.79|1015|997.9|1015.05|997.95|1014.89|997.79|7
1651985710000|2022-05-08 04:55:10|1014.98|997.88|1014.97|997.87|1015.06|997.96|1014.94|997.84|12
1651985720000|2022-05-08 04:55:20|1014.96|997.86|1014.88|997.78|1014.96|997.86|1014.8|997.7|5
1651985730000|2022-05-08 04:55:30|1014.89|997.79|1014.91|997.81|1014.91|997.81|1014.89|997.79|3
1651985740000|2022-05-08 04:55:40|1014.88|997.78|1014.73|997.63|1014.91|997.81|1014.73|997.63|7
1651985750000|2022-05-08 04:55:50|1014.74|997.64|1014.91|997.81|1014.91|997.81|1014.74|997.64|9
1651985760000|2022-05-08 04:56:00|1014.86|997.76|1015.05|997.95|1015.06|997.96|1014.86|997.76|5
1651985770000|2022-05-08 04:56:10|1015.04|997.94|1015.03|997.93|1015.04|997.94|1015.03|997.93|2
1651985780000|2022-05-08 04:56:20|1015.02|997.92|1015.01|997.91|1015.02|997.92|1014.98|997.88|3
1651985800000|2022-05-08 04:56:40|1014.99|997.89|1014.97|997.87|1014.99|997.89|1014.97|997.87|2
1651985810000|2022-05-08 04:56:50|1015.01|997.91|1015.56|998.46|1015.57|998.47|1015|997.9|16
1651985820000|2022-05-08 04:57:00|1015.58|998.48|1015.68|998.58|1015.69|998.59|1015.58|998.48|3
1651985830000|2022-05-08 04:57:10|1015.57|998.47|1015.08|997.98|1015.57|998.47|1015.08|997.98|12
1651985840000|2022-05-08 04:57:20|1015.07|997.97|1014.93|997.83|1015.08|997.98|1014.92|997.82|7
1651985850000|2022-05-08 04:57:30|1014.91|997.81|1014.69|997.59|1014.91|997.81|1014.69|997.59|6
1651985860000|2022-05-08 04:57:40|1014.73|997.63|1014.71|997.61|1014.73|997.63|1014.7|997.6|5
1651985870000|2022-05-08 04:57:50|1014.72|997.62|1014.74|997.64|1014.75|997.65|1014.68|997.58|7
1651985880000|2022-05-08 04:58:00|1014.76|997.66|1014.79|997.69|1014.81|997.71|1014.72|997.62|7
1651985890000|2022-05-08 04:58:10|1014.78|997.68|1014.33|997.23|1014.78|997.68|1014.33|997.23|9
1651985900000|2022-05-08 04:58:20|1014.26|997.16|1012.8|995.7|1014.26|997.16|1012.75|995.65|27
1651985910000|2022-05-08 04:58:30|1012.96|995.86|1013.91|996.81|1013.98|996.88|1012.96|995.86|25
1651985920000|2022-05-08 04:58:40|1013.9|996.8|1013.92|996.82|1014.07|996.97|1013.9|996.8|14
1651985930000|2022-05-08 04:58:50|1013.93|996.83|1013.92|996.82|1013.93|996.83|1013.92|996.82|2
1651985940000|2022-05-08 04:59:00|1013.87|996.77|1013.8|996.7|1013.87|996.77|1013.76|996.66|8
1651985950000|2022-05-08 04:59:10|1013.73|996.63|1013.79|996.69|1013.79|996.69|1013.73|996.63|2
1651985960000|2022-05-08 04:59:20|1013.74|996.64|1012.99|995.89|1013.74|996.64|1012.99|995.89|16
1651985970000|2022-05-08 04:59:30|1013.01|995.91|1012.94|995.84|1013.01|995.91|1012.93|995.83|10
1651985980000|2022-05-08 04:59:40|1012.97|995.87|1012.93|995.83|1012.98|995.88|1012.93|995.83|5
1651985990000|2022-05-08 04:59:50|1012.98|995.88|1012.88|995.78|1012.98|995.88|1012.84|995.74|9
1651986000000|2022-05-08 05:00:00|1012.91|995.81|1013.08|995.98|1013.08|995.98|1012.87|995.77|10
1651986010000|2022-05-08 05:00:10|1013.26|996.16|1013.62|996.52|1013.63|996.53|1013.26|996.16|15
1651986020000|2022-05-08 05:00:20|1013.63|996.53|1013.94|996.84|1014.03|996.93|1013.63|996.53|5
1651986030000|2022-05-08 05:00:30|1014.03|996.93|1014|996.9|1014.03|996.93|1014|996.9|3
1651986040000|2022-05-08 05:00:40|1014.39|997.29|1015|997.9|1015.02|997.92|1014.39|997.29|14
1651986050000|2022-05-08 05:00:50|1015.01|997.91|1014.77|997.67|1015.01|997.91|1014.77|997.67|7
1651986060000|2022-05-08 05:01:00|1014.74|997.64|1014.74|997.64|1014.74|997.64|1014.74|997.64|1
1651986070000|2022-05-08 05:01:10|1014.73|997.63|1014.77|997.67|1014.77|997.67|1014.71|997.61|12
1651986080000|2022-05-08 05:01:20|1014.76|997.66|1014.06|996.96|1014.76|997.66|1014.06|996.96|12
1651986090000|2022-05-08 05:01:30|1014.05|996.95|1013.59|996.49|1014.06|996.96|1013.59|996.49|17
1651986100000|2022-05-08 05:01:40|1013.65|996.55|1013.68|996.58|1013.68|996.58|1013.65|996.55|3
1651986110000|2022-05-08 05:01:50|1013.61|996.51|1013.6|996.5|1013.63|996.53|1013.58|996.48|9
1651986120000|2022-05-08 05:02:00|1013.62|996.52|1013.2|996.1|1013.62|996.52|1013.18|996.08|8
1651986130000|2022-05-08 05:02:10|1013.21|996.11|1013.09|995.99|1013.22|996.12|1013.09|995.99|6
1651986140000|2022-05-08 05:02:20|1013.1|996|1013.07|995.97|1013.1|996|1013.07|995.97|5
1651986150000|2022-05-08 05:02:30|1013.06|995.96|1012.96|995.86|1013.06|995.96|1012.95|995.85|10
1651986160000|2022-05-08 05:02:40|1012.95|995.85|1012.87|995.77|1012.95|995.85|1012.86|995.76|13
1651986170000|2022-05-08 05:02:50|1012.83|995.73|1012.3|995.2|1012.83|995.73|1012.3|995.2|13
1651986180000|2022-05-08 05:03:00|1012.38|995.28|1012.84|995.74|1012.85|995.75|1012.26|995.16|25
1651986190000|2022-05-08 05:03:10|1012.88|995.78|1012.86|995.76|1013.06|995.96|1012.85|995.75|15
1651986200000|2022-05-08 05:03:20|1012.88|995.78|1013.61|996.51|1013.61|996.51|1012.76|995.66|26
1651986210000|2022-05-08 05:03:30|1013.68|996.58|1014.03|996.93|1014.04|996.94|1013.68|996.58|14
1651986220000|2022-05-08 05:03:40|1014.02|996.92|1013.68|996.58|1014.02|996.92|1013.64|996.54|13
1651986230000|2022-05-08 05:03:50|1013.65|996.55|1013.14|996.04|1013.65|996.55|1013.09|995.99|8
1651986240000|2022-05-08 05:04:00|1013.15|996.05|1013.11|996.01|1013.22|996.12|1013.11|996.01|8
1651986250000|2022-05-08 05:04:10|1013.12|996.02|1013.2|996.1|1013.2|996.1|1013.12|996.02|9
1651986260000|2022-05-08 05:04:20|1013.32|996.22|1013.49|996.39|1013.59|996.49|1013.32|996.22|10
1651986270000|2022-05-08 05:04:30|1013.48|996.38|1013.65|996.55|1013.65|996.55|1013.47|996.37|7
1651986280000|2022-05-08 05:04:40|1013.61|996.51|1013.87|996.77|1013.92|996.82|1013.56|996.46|13
1651986290000|2022-05-08 05:04:50|1013.89|996.79|1013.55|996.45|1013.89|996.79|1013.55|996.45|12
1651986300000|2022-05-08 05:05:00|1013.56|996.46|1013.18|996.08|1013.61|996.51|1013.17|996.07|12
1651986310000|2022-05-08 05:05:10|1013.19|996.09|1013.42|996.32|1013.44|996.34|1013.19|996.09|11
1651986320000|2022-05-08 05:05:20|1013.44|996.34|1013.51|996.41|1013.51|996.41|1013.44|996.34|3
1651986330000|2022-05-08 05:05:30|1013.64|996.54|1014|996.9|1014|996.9|1013.62|996.52|9
1651986340000|2022-05-08 05:05:40|1014.02|996.92|1014.05|996.95|1014.09|996.99|1014.02|996.92|11
1651986350000|2022-05-08 05:05:50|1014.07|996.97|1014.81|997.71|1014.81|997.71|1014.06|996.96|26
1651986360000|2022-05-08 05:06:00|1014.82|997.72|1014.98|997.88|1015.07|997.97|1014.82|997.72|16
1651986370000|2022-05-08 05:06:10|1014.99|997.89|1014.96|997.86|1015.07|997.97|1014.96|997.86|9
1651986380000|2022-05-08 05:06:20|1014.97|997.87|1015.36|998.26|1015.48|998.38|1014.97|997.87|20
1651986390000|2022-05-08 05:06:30|1015.34|998.24|1015.57|998.47|1015.57|998.47|1015.34|998.24|8
1651986400000|2022-05-08 05:06:40|1015.56|998.46|1015.84|998.74|1015.84|998.74|1015.36|998.26|8
1651986410000|2022-05-08 05:06:50|1015.82|998.72|1015.71|998.61|1015.86|998.76|1015.67|998.57|11
1651986420000|2022-05-08 05:07:00|1015.67|998.57|1015|997.9|1015.67|998.57|1014.92|997.82|17
1651986430000|2022-05-08 05:07:10|1014.99|997.89|1015.05|997.95|1015.05|997.95|1014.93|997.83|10
1651986440000|2022-05-08 05:07:20|1015.08|997.98|1014.99|997.89|1015.08|997.98|1014.96|997.86|7
1651986450000|2022-05-08 05:07:30|1014.98|997.88|1014.94|997.84|1014.98|997.88|1014.94|997.84|3
1651986460000|2022-05-08 05:07:40|1014.95|997.85|1015.08|997.98|1015.1|998|1014.9|997.8|11
1651986470000|2022-05-08 05:07:50|1015.1|998|1015.09|997.99|1015.1|998|1015.09|997.99|4
1651986480000|2022-05-08 05:08:00|1015.17|998.07|1015.85|998.75|1015.86|998.76|1015.17|998.07|14
1651986490000|2022-05-08 05:08:10|1015.83|998.73|1015.82|998.72|1015.84|998.74|1015.67|998.57|17
1651986500000|2022-05-08 05:08:20|1015.83|998.73|1016.42|999.32|1016.43|999.33|1015.81|998.71|17
1651986510000|2022-05-08 05:08:30|1016.51|999.41|1016.55|999.45|1016.55|999.45|1016.32|999.22|7
1651986520000|2022-05-08 05:08:40|1016.53|999.43|1016.52|999.42|1016.53|999.43|1016.52|999.42|2
1651986530000|2022-05-08 05:08:50|1016.54|999.44|1016.54|999.44|1016.54|999.44|1016.54|999.44|1
1651986540000|2022-05-08 05:09:00|1016.58|999.48|1016.55|999.45|1016.58|999.48|1016.54|999.44|5
1651986550000|2022-05-08 05:09:10|1016.58|999.48|1017.6|1000.5|1017.6|1000.5|1016.58|999.48|19
1651986560000|2022-05-08 05:09:20|1017.62|1000.52|1018.05|1000.95|1018.05|1000.95|1017.62|1000.52|21
1651986570000|2022-05-08 05:09:30|1018.03|1000.93|1018.33|1001.23|1018.64|1001.54|1018.03|1000.93|19
1651986580000|2022-05-08 05:09:40|1018.35|1001.25|1018.11|1001.01|1018.41|1001.31|1018.1|1001|8
1651986590000|2022-05-08 05:09:50|1018.06|1000.96|1017.94|1000.84|1018.06|1000.96|1017.94|1000.84|6
1651986600000|2022-05-08 05:10:00|1018|1000.9|1018|1000.9|1018|1000.9|1018|1000.9|1
1651986610000|2022-05-08 05:10:10|1017.98|1000.88|1017.84|1000.74|1017.98|1000.88|1017.84|1000.74|9
1651986620000|2022-05-08 05:10:20|1017.91|1000.81|1017.25|1000.15|1017.91|1000.81|1017.19|1000.09|22
1651986630000|2022-05-08 05:10:30|1017.27|1000.17|1017.48|1000.38|1017.52|1000.42|1017.2|1000.1|6
1651986640000|2022-05-08 05:10:40|1017.51|1000.41|1017.67|1000.57|1017.67|1000.57|1017.51|1000.41|3
1651986650000|2022-05-08 05:10:50|1017.68|1000.58|1017.66|1000.56|1017.68|1000.58|1017.63|1000.53|5
1651986660000|2022-05-08 05:11:00|1017.64|1000.54|1017.62|1000.52|1017.64|1000.54|1017.62|1000.52|2
1651986670000|2022-05-08 05:11:10|1017.61|1000.51|1017.09|999.99|1017.62|1000.52|1017.08|999.98|17
1651986680000|2022-05-08 05:11:20|1016.83|999.73|1016.14|999.04|1016.86|999.76|1016.14|999.04|17
1651986690000|2022-05-08 05:11:30|1016.16|999.06|1016.18|999.08|1016.19|999.09|1016.12|999.02|9
1651986700000|2022-05-08 05:11:40|1016.05|998.95|1016.04|998.94|1016.05|998.95|1015.96|998.86|5
1651986710000|2022-05-08 05:11:50|1016.03|998.93|1015.64|998.54|1016.03|998.93|1015.63|998.53|3
1651986720000|2022-05-08 05:12:00|1015.63|998.53|1015.2|998.1|1015.63|998.53|1015.2|998.1|7
1651986730000|2022-05-08 05:12:10|1015.15|998.05|1015.2|998.1|1015.21|998.11|1015.07|997.97|16
1651986740000|2022-05-08 05:12:20|1015.19|998.09|1015.21|998.11|1015.26|998.16|1015.12|998.02|7
1651986750000|2022-05-08 05:12:30|1015.23|998.13|1015.15|998.05|1015.31|998.21|1015.14|998.04|9
1651986760000|2022-05-08 05:12:40|1015.18|998.08|1015.12|998.02|1015.2|998.1|1015.12|998.02|4
1651986770000|2022-05-08 05:12:50|1014.97|997.87|1014.99|997.89|1015.04|997.94|1014.97|997.87|8
1651986780000|2022-05-08 05:13:00|1014.97|997.87|1015.09|997.99|1015.09|997.99|1014.95|997.85|12
1651986790000|2022-05-08 05:13:10|1015.12|998.02|1015.12|998.02|1015.12|998.02|1015.12|998.02|1
1651986800000|2022-05-08 05:13:20|1015.17|998.07|1015.14|998.04|1015.17|998.07|1015.1|998|6
1651986810000|2022-05-08 05:13:30|1015.15|998.05|1015.16|998.06|1015.16|998.06|1015.11|998.01|3
1651986820000|2022-05-08 05:13:40|1015.17|998.07|1015.07|997.97|1015.17|998.07|1015.03|997.93|8
1651986830000|2022-05-08 05:13:50|1015.05|997.95|1015.08|997.98|1015.08|997.98|1014.89|997.79|18
1651986840000|2022-05-08 05:14:00|1015.07|997.97|1015.04|997.94|1015.12|998.02|1015.04|997.94|13
1651986850000|2022-05-08 05:14:10|1015.11|998.01|1015.1|998|1015.12|998.02|1015.09|997.99|5
1651986860000|2022-05-08 05:14:20|1015.04|997.94|1015.04|997.94|1015.04|997.94|1015.04|997.94|1
1651986870000|2022-05-08 05:14:30|1014.93|997.83|1014.94|997.84|1014.99|997.89|1014.93|997.83|16
1651986880000|2022-05-08 05:14:40|1014.93|997.83|1014.9|997.8|1014.96|997.86|1014.88|997.78|8
1651986890000|2022-05-08 05:14:50|1014.83|997.73|1014.76|997.66|1014.83|997.73|1014.75|997.65|3
1651986900000|2022-05-08 05:15:00|1014.69|997.59|1014.81|997.71|1014.81|997.71|1014.69|997.59|6
1651986910000|2022-05-08 05:15:10|1014.89|997.79|1014.89|997.79|1014.89|997.79|1014.89|997.79|1
1651986920000|2022-05-08 05:15:20|1014.84|997.74|1014.82|997.72|1014.85|997.75|1014.81|997.71|6
1651986930000|2022-05-08 05:15:30|1014.81|997.71|1014.77|997.67|1014.81|997.71|1014.77|997.67|4
1651986940000|2022-05-08 05:15:40|1014.74|997.64|1014.81|997.71|1014.81|997.71|1014.74|997.64|6
1651986950000|2022-05-08 05:15:50|1014.82|997.72|1014.78|997.68|1014.84|997.74|1014.74|997.64|9
1651986960000|2022-05-08 05:16:00|1014.89|997.79|1014.94|997.84|1014.94|997.84|1014.89|997.79|7
1651986970000|2022-05-08 05:16:10|1014.96|997.86|1014.97|997.87|1014.97|997.87|1014.96|997.86|2
1651986980000|2022-05-08 05:16:20|1014.92|997.82|1014.8|997.7|1014.95|997.85|1014.79|997.69|8
1651986990000|2022-05-08 05:16:30|1014.79|997.69|1014.73|997.63|1014.79|997.69|1014.73|997.63|4
1651987010000|2022-05-08 05:16:50|1014.74|997.64|1014.74|997.64|1014.74|997.64|1014.74|997.64|1
1651987020000|2022-05-08 05:17:00|1014.77|997.67|1014.65|997.55|1014.77|997.67|1014.65|997.55|6
1651987030000|2022-05-08 05:17:10|1014.58|997.48|1014.38|997.28|1014.58|997.48|1014.31|997.21|16
1651987040000|2022-05-08 05:17:20|1014.17|997.07|1014.1|997|1014.17|997.07|1014.1|997|10
1651987050000|2022-05-08 05:17:30|1014.11|997.01|1014.13|997.03|1014.13|997.03|1014.11|997.01|3
1651987060000|2022-05-08 05:17:40|1014.1|997|1014.1|997|1014.1|997|1014.1|997|1
1651987070000|2022-05-08 05:17:50|1014.11|997.01|1014.1|997|1014.11|997.01|1014.1|997|2
1651987080000|2022-05-08 05:18:00|1014.11|997.01|1014.11|997.01|1014.12|997.02|1014.11|997.01|3
1651987090000|2022-05-08 05:18:10|1014.12|997.02|1014.23|997.13|1014.23|997.13|1014.12|997.02|2
1651987100000|2022-05-08 05:18:20|1014.25|997.15|1014.51|997.41|1014.55|997.45|1014.25|997.15|11
1651987110000|2022-05-08 05:18:30|1014.67|997.57|1014.78|997.68|1014.8|997.7|1014.67|997.57|9
1651987120000|2022-05-08 05:18:40|1014.72|997.62|1014.72|997.62|1014.77|997.67|1014.72|997.62|3
1651987130000|2022-05-08 05:18:50|1014.73|997.63|1014.74|997.64|1014.76|997.66|1014.73|997.63|6
1651987140000|2022-05-08 05:19:00|1014.71|997.61|1014.71|997.61|1014.71|997.61|1014.71|997.61|1
1651987150000|2022-05-08 05:19:10|1014.72|997.62|1014.92|997.82|1014.92|997.82|1014.72|997.62|13
1651987160000|2022-05-08 05:19:20|1014.93|997.83|1015.36|998.26|1015.38|998.28|1014.92|997.82|12
1651987170000|2022-05-08 05:19:30|1015.33|998.23|1015.76|998.66|1015.89|998.79|1015.33|998.23|17
1651987180000|2022-05-08 05:19:40|1015.73|998.63|1015.68|998.58|1015.74|998.64|1015.66|998.56|7
1651987190000|2022-05-08 05:19:50|1015.69|998.59|1015.71|998.61|1015.72|998.62|1015.65|998.55|12
1651987200000|2022-05-08 05:20:00|1015.66|998.56|1016.57|999.47|1016.57|999.47|1015.66|998.56|17
1651987210000|2022-05-08 05:20:10|1016.58|999.48|1016.57|999.47|1016.58|999.48|1016.57|999.47|2
1651987220000|2022-05-08 05:20:20|1016.55|999.45|1016.5|999.4|1016.6|999.5|1016.5|999.4|6
1651987230000|2022-05-08 05:20:30|1016.47|999.37|1016.5|999.4|1016.5|999.4|1016.44|999.34|9
1651987240000|2022-05-08 05:20:40|1016.52|999.42|1016.52|999.42|1016.52|999.42|1016.52|999.42|1
1651987260000|2022-05-08 05:21:00|1016.5|999.4|1016.01|998.91|1016.5|999.4|1016.01|998.91|6
1651987270000|2022-05-08 05:21:10|1016.02|998.92|1015.66|998.56|1016.02|998.92|1015.66|998.56|5
1651987280000|2022-05-08 05:21:20|1015.67|998.57|1014.87|997.77|1015.67|998.57|1014.87|997.77|23
1651987290000|2022-05-08 05:21:30|1014.88|997.78|1014.9|997.8|1014.91|997.81|1014.84|997.74|11
1651987300000|2022-05-08 05:21:40|1014.87|997.77|1014.85|997.75|1014.87|997.77|1014.85|997.75|2
1651987320000|2022-05-08 05:22:00|1014.84|997.74|1014.78|997.68|1014.84|997.74|1014.78|997.68|2
1651987330000|2022-05-08 05:22:10|1014.7|997.6|1014.48|997.38|1014.7|997.6|1014.47|997.37|6
1651987360000|2022-05-08 05:22:40|1014.47|997.37|1014.47|997.37|1014.48|997.38|1014.44|997.34|4
1651987370000|2022-05-08 05:22:50|1014.54|997.44|1014.55|997.45|1014.56|997.46|1014.54|997.44|4
1651987380000|2022-05-08 05:23:00|1014.54|997.44|1014.53|997.43|1014.54|997.44|1014.53|997.43|2
1651987390000|2022-05-08 05:23:10|1014.37|997.27|1013.87|996.77|1014.37|997.27|1013.86|996.76|14
1651987400000|2022-05-08 05:23:20|1013.9|996.8|1014.02|996.92|1014.04|996.94|1013.9|996.8|11
1651987410000|2022-05-08 05:23:30|1014.01|996.91|1014.08|996.98|1014.08|996.98|1014.01|996.91|4
1651987420000|2022-05-08 05:23:40|1014.1|997|1014.08|996.98|1014.1|997|1014.08|996.98|2
1651987430000|2022-05-08 05:23:50|1013.97|996.87|1014.14|997.04|1014.14|997.04|1013.97|996.87|3
1651987440000|2022-05-08 05:24:00|1014.12|997.02|1014.12|997.02|1014.12|997.02|1014.12|997.02|1
1651987450000|2022-05-08 05:24:10|1014.13|997.03|1014.11|997.01|1014.13|997.03|1014.01|996.91|7
1651987470000|2022-05-08 05:24:30|1014.05|996.95|1014.11|997.01|1014.11|997.01|1014.05|996.95|2
1651987480000|2022-05-08 05:24:40|1014.12|997.02|1014.12|997.02|1014.12|997.02|1014.12|997.02|1
1651987490000|2022-05-08 05:24:50|1014.1|997|1014.09|996.99|1014.1|997|1014.05|996.95|3
1651987500000|2022-05-08 05:25:00|1014.08|996.98|1014.04|996.94|1014.08|996.98|1014.02|996.92|6
1651987510000|2022-05-08 05:25:10|1013.95|996.85|1013.66|996.56|1013.99|996.89|1013.66|996.56|19
1651987520000|2022-05-08 05:25:20|1013.67|996.57|1013.61|996.51|1013.67|996.57|1013.6|996.5|4
1651987530000|2022-05-08 05:25:30|1013.62|996.52|1012.99|995.89|1013.62|996.52|1012.99|995.89|13
1651987540000|2022-05-08 05:25:40|1012.98|995.88|1012.41|995.31|1013|995.9|1012.41|995.31|21
1651987550000|2022-05-08 05:25:50|1012.4|995.3|1011.79|994.69|1012.42|995.32|1011.79|994.69|20
1651987560000|2022-05-08 05:26:00|1011.57|994.47|1011.87|994.77|1011.87|994.77|1011.45|994.35|19
1651987570000|2022-05-08 05:26:10|1011.52|994.42|1011.61|994.51|1011.61|994.51|1011.52|994.42|6
1651987580000|2022-05-08 05:26:20|1011.62|994.52|1011.09|993.99|1011.62|994.52|1011.08|993.98|14
1651987590000|2022-05-08 05:26:30|1011.07|993.97|1011.11|994.01|1011.11|994.01|1011.06|993.96|8
1651987600000|2022-05-08 05:26:40|1011.12|994.02|1011.21|994.11|1011.74|994.64|1011.12|994.02|21
1651987610000|2022-05-08 05:26:50|1011.17|994.07|1010.72|993.62|1011.17|994.07|1010.72|993.62|17
1651987620000|2022-05-08 05:27:00|1010.64|993.54|1010.68|993.58|1010.69|993.59|1010.64|993.54|4
1651987630000|2022-05-08 05:27:10|1010.67|993.57|1010.79|993.69|1010.79|993.69|1010.66|993.56|14
1651987640000|2022-05-08 05:27:20|1010.8|993.7|1010.65|993.55|1010.8|993.7|1010.65|993.55|9
1651987650000|2022-05-08 05:27:30|1010.68|993.58|1010.69|993.59|1010.7|993.6|1010.65|993.55|5
1651987660000|2022-05-08 05:27:40|1010.73|993.63|1010.02|992.92|1010.73|993.63|1010.01|992.91|12
1651987670000|2022-05-08 05:27:50|1009.92|992.82|1010.06|992.96|1010.07|992.97|1009.92|992.82|7
1651987680000|2022-05-08 05:28:00|1010.05|992.95|1010.12|993.02|1010.12|993.02|1010.05|992.95|2
1651987690000|2022-05-08 05:28:10|1010.13|993.03|1010.45|993.35|1010.62|993.52|1010.13|993.03|15
1651987700000|2022-05-08 05:28:20|1010.15|993.05|1010.1|993|1010.2|993.1|1010.09|992.99|10
1651987710000|2022-05-08 05:28:30|1010.08|992.98|1010.03|992.93|1010.08|992.98|1009.88|992.78|18
1651987720000|2022-05-08 05:28:40|1010.04|992.94|1010.6|993.5|1010.64|993.54|1010.04|992.94|15
1651987730000|2022-05-08 05:28:50|1010.64|993.54|1010.85|993.75|1010.85|993.75|1010.63|993.53|22
1651987740000|2022-05-08 05:29:00|1010.84|993.74|1011|993.9|1011.06|993.96|1010.84|993.74|13
1651987750000|2022-05-08 05:29:10|1010.99|993.89|1011.08|993.98|1011.08|993.98|1010.99|993.89|3
1651987760000|2022-05-08 05:29:20|1010.96|993.86|1010.72|993.62|1010.96|993.86|1010.64|993.54|11
1651987770000|2022-05-08 05:29:30|1010.74|993.64|1011.02|993.92|1011.09|993.99|1010.74|993.64|13
1651987780000|2022-05-08 05:29:40|1010.98|993.88|1010.99|993.89|1011.02|993.92|1010.98|993.88|8
1651987790000|2022-05-08 05:29:50|1011|993.9|1011|993.9|1011|993.9|1010.98|993.88|6
1651987800000|2022-05-08 05:30:00|1010.91|993.81|1010.94|993.84|1010.94|993.84|1010.82|993.72|15
1651987810000|2022-05-08 05:30:10|1010.92|993.82|1010.89|993.79|1010.92|993.82|1010.89|993.79|3
1651987820000|2022-05-08 05:30:20|1010.93|993.83|1011|993.9|1011|993.9|1010.93|993.83|9
1651987830000|2022-05-08 05:30:30|1010.99|993.89|1010.88|993.78|1010.99|993.89|1010.88|993.78|6
1651987840000|2022-05-08 05:30:40|1010.84|993.74|1010.51|993.41|1010.84|993.74|1010.51|993.41|3
1651987860000|2022-05-08 05:31:00|1010.47|993.37|1010.46|993.36|1010.47|993.37|1010.46|993.36|2
1651987870000|2022-05-08 05:31:10|1010.52|993.42|1010.91|993.81|1010.95|993.85|1010.52|993.42|14
1651987880000|2022-05-08 05:31:20|1010.92|993.82|1010.91|993.81|1010.92|993.82|1010.91|993.81|2
1651987890000|2022-05-08 05:31:30|1011|993.9|1010.99|993.89|1011|993.9|1010.98|993.88|4
1651987900000|2022-05-08 05:31:40|1011.01|993.91|1010.89|993.79|1011.01|993.91|1010.89|993.79|4
1651987910000|2022-05-08 05:31:50|1010.92|993.82|1011.01|993.91|1011.01|993.91|1010.92|993.82|13
1651987920000|2022-05-08 05:32:00|1011.02|993.92|1011.61|994.51|1011.61|994.51|1011|993.9|13
1651987930000|2022-05-08 05:32:10|1011.63|994.53|1011.43|994.33|1011.64|994.54|1011.37|994.27|11
1651987940000|2022-05-08 05:32:20|1011.38|994.28|1011.7|994.6|1011.7|994.6|1011.37|994.27|8
1651987950000|2022-05-08 05:32:30|1011.88|994.78|1012.46|995.36|1012.46|995.36|1011.85|994.75|17
1651987960000|2022-05-08 05:32:40|1012.5|995.4|1012.6|995.5|1012.61|995.51|1012.49|995.39|18
1651987970000|2022-05-08 05:32:50|1012.59|995.49|1012.59|995.49|1012.6|995.5|1012.48|995.38|12
1651987980000|2022-05-08 05:33:00|1012.61|995.51|1012.89|995.79|1012.91|995.81|1012.6|995.5|14
1651987990000|2022-05-08 05:33:10|1012.88|995.78|1012.88|995.78|1012.88|995.78|1012.87|995.77|3
1651988000000|2022-05-08 05:33:20|1012.87|995.77|1012.67|995.57|1012.87|995.77|1012.64|995.54|12
1651988010000|2022-05-08 05:33:30|1012.68|995.58|1012.79|995.69|1012.79|995.69|1012.68|995.58|3
1651988020000|2022-05-08 05:33:40|1012.78|995.68|1012.77|995.67|1012.78|995.68|1012.77|995.67|2
1651988040000|2022-05-08 05:34:00|1012.73|995.63|1012.71|995.61|1012.73|995.63|1012.71|995.61|2
1651988050000|2022-05-08 05:34:10|1012.7|995.6|1012.07|994.97|1012.7|995.6|1012.07|994.97|6
1651988060000|2022-05-08 05:34:20|1012.05|994.95|1012.02|994.92|1012.06|994.96|1012.02|994.92|8
1651988070000|2022-05-08 05:34:30|1012.05|994.95|1011.4|994.3|1012.05|994.95|1011.39|994.29|8
1651988080000|2022-05-08 05:34:40|1011.16|994.06|1010.74|993.64|1011.19|994.09|1010.72|993.62|20
1651988090000|2022-05-08 05:34:50|1010.83|993.73|1010.87|993.77|1010.87|993.77|1010.79|993.69|6
1651988100000|2022-05-08 05:35:00|1010.89|993.79|1010.72|993.62|1010.96|993.86|1010.72|993.62|9
1651988110000|2022-05-08 05:35:10|1010.46|993.36|1010.97|993.87|1010.97|993.87|1010.3|993.2|20
1651988120000|2022-05-08 05:35:20|1010.95|993.85|1011.06|993.96|1011.07|993.97|1010.92|993.82|17
1651988130000|2022-05-08 05:35:30|1011.14|994.04|1011.03|993.93|1011.14|994.04|1011.03|993.93|11
1651988140000|2022-05-08 05:35:40|1011|993.9|1010.94|993.84|1011|993.9|1010.91|993.81|8
1651988150000|2022-05-08 05:35:50|1010.95|993.85|1010.85|993.75|1010.95|993.85|1010.85|993.75|5
1651988160000|2022-05-08 05:36:00|1010.67|993.57|1010.66|993.56|1010.68|993.58|1010.66|993.56|4
1651988170000|2022-05-08 05:36:10|1010.67|993.57|1010.84|993.74|1010.85|993.75|1010.67|993.57|5
1651988180000|2022-05-08 05:36:20|1010.86|993.76|1010.93|993.83|1010.93|993.83|1010.67|993.57|9
1651988190000|2022-05-08 05:36:30|1010.91|993.81|1010.76|993.66|1010.91|993.81|1010.75|993.65|9
1651988200000|2022-05-08 05:36:40|1010.77|993.67|1010.69|993.59|1010.79|993.69|1010.68|993.58|10
1651988210000|2022-05-08 05:36:50|1010.7|993.6|1010.74|993.64|1010.74|993.64|1010.7|993.6|2
1651988220000|2022-05-08 05:37:00|1010.62|993.52|1011.59|994.49|1011.62|994.52|1010.62|993.52|23
1651988230000|2022-05-08 05:37:10|1011.65|994.55|1012.39|995.29|1012.44|995.34|1011.65|994.55|23
1651988240000|2022-05-08 05:37:20|1012.41|995.31|1012.41|995.31|1012.46|995.36|1012.38|995.28|13
1651988250000|2022-05-08 05:37:30|1012.44|995.34|1012.41|995.31|1012.44|995.34|1012.41|995.31|3
1651988260000|2022-05-08 05:37:40|1012.39|995.29|1012.66|995.56|1012.66|995.56|1012.39|995.29|2
1651988270000|2022-05-08 05:37:50|1012.67|995.57|1012.69|995.59|1012.71|995.61|1012.67|995.57|7
1651988280000|2022-05-08 05:38:00|1012.68|995.58|1012.05|994.95|1012.68|995.58|1011.99|994.89|14
1651988290000|2022-05-08 05:38:10|1012.06|994.96|1012.4|995.3|1012.43|995.33|1012.06|994.96|16
1651988300000|2022-05-08 05:38:20|1012.39|995.29|1012.35|995.25|1012.39|995.29|1012.34|995.24|5
1651988310000|2022-05-08 05:38:30|1012.36|995.26|1012.67|995.57|1012.71|995.61|1012.34|995.24|17
1651988320000|2022-05-08 05:38:40|1012.64|995.54|1013.14|996.04|1013.19|996.09|1012.64|995.54|16
1651988330000|2022-05-08 05:38:50|1013.16|996.06|1013.34|996.24|1013.39|996.29|1013.16|996.06|11
1651988340000|2022-05-08 05:39:00|1013.36|996.26|1013.75|996.65|1013.75|996.65|1013.33|996.23|7
1651988350000|2022-05-08 05:39:10|1013.85|996.75|1013.17|996.07|1013.85|996.75|1013.16|996.06|11
1651988360000|2022-05-08 05:39:20|1013.11|996.01|1013.64|996.54|1013.69|996.59|1013.11|996.01|14
1651988370000|2022-05-08 05:39:30|1013.84|996.74|1013.84|996.74|1013.84|996.74|1013.84|996.74|1
1651988380000|2022-05-08 05:39:40|1013.85|996.75|1013.77|996.67|1013.86|996.76|1013.77|996.67|13
1651988390000|2022-05-08 05:39:50|1013.79|996.69|1013.81|996.71|1013.85|996.75|1013.79|996.69|6
1651988400000|2022-05-08 05:40:00|1013.87|996.77|1013.94|996.84|1013.94|996.84|1013.87|996.77|5
1651988410000|2022-05-08 05:40:10|1013.91|996.81|1014.42|997.32|1014.48|997.38|1013.91|996.81|16
1651988420000|2022-05-08 05:40:20|1014.43|997.33|1014.41|997.31|1014.43|997.33|1014.39|997.29|4
1651988430000|2022-05-08 05:40:30|1014.43|997.33|1014.54|997.44|1014.56|997.46|1014.39|997.29|7
1651988440000|2022-05-08 05:40:40|1014.53|997.43|1014.44|997.34|1014.56|997.46|1014.35|997.25|15
1651988450000|2022-05-08 05:40:50|1014.45|997.35|1014.63|997.53|1014.63|997.53|1014.45|997.35|7
1651988460000|2022-05-08 05:41:00|1014.62|997.52|1014.62|997.52|1014.62|997.52|1014.62|997.52|1
1651988470000|2022-05-08 05:41:10|1014.61|997.51|1014.61|997.51|1014.61|997.51|1014.61|997.51|1
1651988480000|2022-05-08 05:41:20|1014.59|997.49|1014.59|997.49|1014.59|997.49|1014.59|997.49|1
1651988490000|2022-05-08 05:41:30|1014.61|997.51|1014.75|997.65|1014.75|997.65|1014.59|997.49|11
1651988500000|2022-05-08 05:41:40|1014.76|997.66|1015.01|997.91|1015.01|997.91|1014.76|997.66|9
1651988510000|2022-05-08 05:41:50|1014.94|997.84|1014.74|997.64|1014.94|997.84|1014.74|997.64|16
1651988520000|2022-05-08 05:42:00|1014.7|997.6|1014.71|997.61|1014.78|997.68|1014.7|997.6|5
1651988530000|2022-05-08 05:42:10|1014.64|997.54|1014.67|997.57|1014.67|997.57|1014.64|997.54|2
1651988540000|2022-05-08 05:42:20|1014.69|997.59|1014.58|997.48|1014.69|997.59|1014.58|997.48|5
1651988550000|2022-05-08 05:42:30|1014.56|997.46|1013.9|996.8|1014.56|997.46|1013.9|996.8|16
1651988560000|2022-05-08 05:42:40|1013.89|996.79|1013.86|996.76|1013.89|996.79|1013.86|996.76|7
1651988570000|2022-05-08 05:42:50|1013.85|996.75|1014.02|996.92|1014.02|996.92|1013.85|996.75|5
1651988580000|2022-05-08 05:43:00|1014.04|996.94|1014.04|996.94|1014.04|996.94|1014.04|996.94|1
1651988590000|2022-05-08 05:43:10|1014.02|996.92|1013.85|996.75|1014.02|996.92|1013.85|996.75|13
1651988600000|2022-05-08 05:43:20|1013.84|996.74|1012.69|995.59|1013.85|996.75|1012.69|995.59|16
1651988610000|2022-05-08 05:43:30|1012.7|995.6|1012.61|995.51|1012.74|995.64|1012.61|995.51|6
1651988620000|2022-05-08 05:43:40|1012.58|995.48|1011.57|994.47|1012.58|995.48|1011.57|994.47|22
1651988630000|2022-05-08 05:43:50|1011.53|994.43|1011.96|994.86|1011.96|994.86|1011.35|994.25|18
1651988640000|2022-05-08 05:44:00|1011.95|994.85|1011.96|994.86|1012.02|994.92|1011.95|994.85|5
1651988650000|2022-05-08 05:44:10|1011.95|994.85|1011.94|994.84|1011.95|994.85|1011.94|994.84|2
1651988660000|2022-05-08 05:44:20|1011.74|994.64|1011.76|994.66|1011.76|994.66|1011.74|994.64|3
1651988670000|2022-05-08 05:44:30|1011.77|994.67|1011.57|994.47|1011.77|994.67|1011.57|994.47|5
1651988680000|2022-05-08 05:44:40|1011.5|994.4|1011.03|993.93|1011.5|994.4|1011|993.9|14
1651988690000|2022-05-08 05:44:50|1011.04|993.94|1011.15|994.05|1011.22|994.12|1011.04|993.94|10
1651988700000|2022-05-08 05:45:00|1011.16|994.06|1012.08|994.98|1012.08|994.98|1011.16|994.06|27
1651988710000|2022-05-08 05:45:10|1012.1|995|1012.11|995.01|1012.11|995.01|1011.98|994.88|13
1651988720000|2022-05-08 05:45:20|1012.16|995.06|1012.03|994.93|1012.16|995.06|1012.01|994.91|10
1651988730000|2022-05-08 05:45:30|1012.04|994.94|1012.62|995.52|1012.63|995.53|1012.04|994.94|13
1651988740000|2022-05-08 05:45:40|1012.65|995.55|1012.61|995.51|1012.65|995.55|1012.61|995.51|3
1651988750000|2022-05-08 05:45:50|1012.62|995.52|1012.61|995.51|1012.63|995.53|1012.6|995.5|4
1651988760000|2022-05-08 05:46:00|1012.84|995.74|1014.02|996.92|1014.07|996.97|1012.84|995.74|30
1651988770000|2022-05-08 05:46:10|1014.03|996.93|1014.4|997.3|1014.41|997.31|1014.01|996.91|10
1651988780000|2022-05-08 05:46:20|1014.42|997.32|1015.49|998.39|1015.49|998.39|1014.42|997.32|18
1651988790000|2022-05-08 05:46:30|1015.5|998.4|1015.62|998.52|1015.67|998.57|1015.5|998.4|7
1651988800000|2022-05-08 05:46:40|1015.15|998.05|1014.96|997.86|1015.15|998.05|1014.91|997.81|14
1651988810000|2022-05-08 05:46:50|1014.97|997.87|1015.33|998.23|1015.36|998.26|1014.96|997.86|17
1651988820000|2022-05-08 05:47:00|1015.35|998.25|1015.43|998.33|1015.45|998.35|1015.3|998.2|11
1651988840000|2022-05-08 05:47:20|1015.44|998.34|1015.4|998.3|1015.69|998.59|1015.4|998.3|8
1651988850000|2022-05-08 05:47:30|1015.38|998.28|1015.59|998.49|1015.59|998.49|1015.2|998.1|12
1651988860000|2022-05-08 05:47:40|1015.57|998.47|1015.59|998.49|1015.59|998.49|1015.57|998.47|2
1651988870000|2022-05-08 05:47:50|1015.6|998.5|1015.54|998.44|1015.61|998.51|1015.54|998.44|3
1651988880000|2022-05-08 05:48:00|1015.57|998.47|1015.56|998.46|1015.57|998.47|1015.53|998.43|4
1651988890000|2022-05-08 05:48:10|1015.54|998.44|1015.55|998.45|1015.55|998.45|1015.53|998.43|4
1651988900000|2022-05-08 05:48:20|1015.54|998.44|1015.49|998.39|1015.54|998.44|1015.48|998.38|6
1651988910000|2022-05-08 05:48:30|1015.5|998.4|1015.48|998.38|1015.5|998.4|1015.48|998.38|2
1651988920000|2022-05-08 05:48:40|1015.52|998.42|1015.96|998.86|1015.98|998.88|1015.52|998.42|19
1651988930000|2022-05-08 05:48:50|1015.97|998.87|1015.77|998.67|1015.99|998.89|1015.75|998.65|16
1651988940000|2022-05-08 05:49:00|1015.79|998.69|1015.61|998.51|1015.79|998.69|1015.61|998.51|3
1651988950000|2022-05-08 05:49:10|1015.59|998.49|1015.3|998.2|1015.59|998.49|1015.3|998.2|3
1651988960000|2022-05-08 05:49:20|1015.07|997.97|1015.09|997.99|1015.14|998.04|1015.07|997.97|10
1651988970000|2022-05-08 05:49:30|1015.1|998|1015.75|998.65|1015.78|998.68|1015.1|998|13
1651988980000|2022-05-08 05:49:40|1015.8|998.7|1015.71|998.61|1015.86|998.76|1015.71|998.61|18
1651988990000|2022-05-08 05:49:50|1015.75|998.65|1015.69|998.59|1015.88|998.78|1015.68|998.58|18
1651989000000|2022-05-08 05:50:00|1015.62|998.52|1015.72|998.62|1015.73|998.63|1015.62|998.52|6
1651989010000|2022-05-08 05:50:10|1015.7|998.6|1015.87|998.77|1015.87|998.77|1015.7|998.6|5
1651989020000|2022-05-08 05:50:20|1015.88|998.78|1015.74|998.64|1015.88|998.78|1015.74|998.64|6
1651989030000|2022-05-08 05:50:30|1015.73|998.63|1015.76|998.66|1015.76|998.66|1015.73|998.63|2
1651989040000|2022-05-08 05:50:40|1015.77|998.67|1015.75|998.65|1015.77|998.67|1015.75|998.65|3
1651989050000|2022-05-08 05:50:50|1015.76|998.66|1015.75|998.65|1015.76|998.66|1015.75|998.65|2
1651989060000|2022-05-08 05:51:00|1015.76|998.66|1015.75|998.65|1015.76|998.66|1015.75|998.65|2
1651989070000|2022-05-08 05:51:10|1015.76|998.66|1015.76|998.66|1015.76|998.66|1015.76|998.66|1
1651989080000|2022-05-08 05:51:20|1015.75|998.65|1015.61|998.51|1015.75|998.65|1015.61|998.51|4
1651989090000|2022-05-08 05:51:30|1015.63|998.53|1015.63|998.53|1015.63|998.53|1015.61|998.51|3
1651989100000|2022-05-08 05:51:40|1015.55|998.45|1015.55|998.45|1015.55|998.45|1015.55|998.45|1
1651989130000|2022-05-08 05:52:10|1015.71|998.61|1015.74|998.64|1015.76|998.66|1015.71|998.61|4
1651989140000|2022-05-08 05:52:20|1015.72|998.62|1016.03|998.93|1016.03|998.93|1015.72|998.62|7
1651989150000|2022-05-08 05:52:30|1016|998.9|1015.95|998.85|1016.05|998.95|1015.93|998.83|17
1651989170000|2022-05-08 05:52:50|1015.84|998.74|1015.84|998.74|1015.84|998.74|1015.84|998.74|1
1651989180000|2022-05-08 05:53:00|1015.88|998.78|1015.53|998.43|1015.88|998.78|1015.52|998.42|8
1651989190000|2022-05-08 05:53:10|1015.55|998.45|1015.55|998.45|1015.55|998.45|1015.55|998.45|1
1651989200000|2022-05-08 05:53:20|1015.6|998.5|1015.61|998.51|1015.63|998.53|1015.58|998.48|5
1651989210000|2022-05-08 05:53:30|1015.62|998.52|1015.65|998.55|1015.65|998.55|1015.62|998.52|2
1651989220000|2022-05-08 05:53:40|1015.68|998.58|1015.68|998.58|1015.68|998.58|1015.68|998.58|1
1651989230000|2022-05-08 05:53:50|1015.69|998.59|1015.83|998.73|1015.83|998.73|1015.69|998.59|4
1651989240000|2022-05-08 05:54:00|1015.86|998.76|1016|998.9|1016|998.9|1015.84|998.74|22
1651989250000|2022-05-08 05:54:10|1015.97|998.87|1016.06|998.96|1016.06|998.96|1015.97|998.87|7
1651989260000|2022-05-08 05:54:20|1016.03|998.93|1016.28|999.18|1016.36|999.26|1016.03|998.93|15
1651989270000|2022-05-08 05:54:30|1016.29|999.19|1016.27|999.17|1016.29|999.19|1016.27|999.17|3
1651989280000|2022-05-08 05:54:40|1016.3|999.2|1016.26|999.16|1016.31|999.21|1016.25|999.15|5
1651989290000|2022-05-08 05:54:50|1016.23|999.13|1016.8|999.7|1016.83|999.73|1016.23|999.13|9
1651989300000|2022-05-08 05:55:00|1016.81|999.71|1017.21|1000.11|1017.22|1000.12|1016.79|999.69|11
1651989310000|2022-05-08 05:55:10|1017.16|1000.06|1016.92|999.82|1017.18|1000.08|1016.9|999.8|14
1651989320000|2022-05-08 05:55:20|1016.93|999.83|1017.01|999.91|1017.01|999.91|1016.86|999.76|13
1651989330000|2022-05-08 05:55:30|1017.02|999.92|1017.06|999.96|1017.06|999.96|1016.96|999.86|6
1651989340000|2022-05-08 05:55:40|1017|999.9|1017.01|999.91|1017.01|999.91|1017|999.9|2
1651989350000|2022-05-08 05:55:50|1017.02|999.92|1016.86|999.76|1017.02|999.92|1016.86|999.76|6
1651989360000|2022-05-08 05:56:00|1016.84|999.74|1016.84|999.74|1016.84|999.74|1016.84|999.74|1
1651989370000|2022-05-08 05:56:10|1016.86|999.76|1016.92|999.82|1016.93|999.83|1016.86|999.76|6
1651989380000|2022-05-08 05:56:20|1016.97|999.87|1017.16|1000.06|1017.21|1000.11|1016.95|999.85|7
1651989390000|2022-05-08 05:56:30|1017.21|1000.11|1016.9|999.8|1017.21|1000.11|1016.9|999.8|12
1651989400000|2022-05-08 05:56:40|1016.91|999.81|1016.92|999.82|1016.92|999.82|1016.91|999.81|2
1651989410000|2022-05-08 05:56:50|1016.93|999.83|1016|998.9|1016.93|999.83|1015.82|998.72|28
1651989420000|2022-05-08 05:57:00|1016.11|999.01|1016.12|999.02|1016.14|999.04|1016.11|999.01|6
1651989430000|2022-05-08 05:57:10|1016.02|998.92|1015.71|998.61|1016.02|998.92|1015.71|998.61|12
1651989440000|2022-05-08 05:57:20|1015.67|998.57|1015.68|998.58|1015.69|998.59|1015.67|998.57|6
1651989450000|2022-05-08 05:57:30|1015.69|998.59|1015.68|998.58|1015.77|998.67|1015.68|998.58|5
1651989460000|2022-05-08 05:57:40|1015.69|998.59|1015.68|998.58|1015.69|998.59|1015.68|998.58|2
1651989470000|2022-05-08 05:57:50|1015.59|998.49|1015.19|998.09|1015.59|998.49|1015.07|997.97|15
1651989480000|2022-05-08 05:58:00|1015.2|998.1|1015.1|998|1015.21|998.11|1015.1|998|3
1651989490000|2022-05-08 05:58:10|1015.09|997.99|1014.97|997.87|1015.09|997.99|1014.97|997.87|4
1651989500000|2022-05-08 05:58:20|1014.95|997.85|1014.33|997.23|1014.95|997.85|1014.26|997.16|15
1651989510000|2022-05-08 05:58:30|1014.34|997.24|1014.35|997.25|1014.35|997.25|1014.33|997.23|6
1651989520000|2022-05-08 05:58:40|1014.25|997.15|1014.28|997.18|1014.38|997.28|1014.21|997.11|17
1651989530000|2022-05-08 05:58:50|1014.27|997.17|1014.96|997.86|1014.99|997.89|1014.27|997.17|17
1651989540000|2022-05-08 05:59:00|1015.09|997.99|1015.75|998.65|1015.86|998.76|1015.09|997.99|17
1651989550000|2022-05-08 05:59:10|1015.78|998.68|1015.01|997.91|1015.78|998.68|1015.01|997.91|16
1651989560000|2022-05-08 05:59:20|1015.02|997.92|1015.04|997.94|1015.04|997.94|1015.02|997.92|3
1651989570000|2022-05-08 05:59:30|1015.03|997.93|1015.05|997.95|1015.08|997.98|1015.02|997.92|6
1651989580000|2022-05-08 05:59:40|1015.07|997.97|1015.07|997.97|1015.08|997.98|1015.07|997.97|3
1651989590000|2022-05-08 05:59:50|1015.08|997.98|1015.08|997.98|1015.08|997.98|1015.08|997.98|1
1651989600000|2022-05-08 06:00:00|1015.1|998|1015.06|997.96|1015.1|998|1015.06|997.96|7
1651989610000|2022-05-08 06:00:10|1015.13|998.03|1016.3|999.2|1016.3|999.2|1015.09|997.99|19
1651989620000|2022-05-08 06:00:20|1016.29|999.19|1016.8|999.7|1016.8|999.7|1016.29|999.19|18
1651989630000|2022-05-08 06:00:30|1016.82|999.72|1017.57|1000.47|1017.76|1000.66|1016.82|999.72|19
1651989640000|2022-05-08 06:00:40|1017.74|1000.64|1018.21|1001.11|1018.23|1001.13|1017.7|1000.6|17
1651989650000|2022-05-08 06:00:50|1018.2|1001.1|1018.06|1000.96|1018.2|1001.1|1018|1000.9|7
1651989660000|2022-05-08 06:01:00|1018.08|1000.98|1018.23|1001.13|1018.27|1001.17|1018.04|1000.94|12
1651989670000|2022-05-08 06:01:10|1018.2|1001.1|1018.59|1001.49|1018.59|1001.49|1018.2|1001.1|7
1651989680000|2022-05-08 06:01:20|1018.58|1001.48|1018.85|1001.75|1018.85|1001.75|1018.53|1001.43|8
1651989690000|2022-05-08 06:01:30|1018.81|1001.71|1018.69|1001.59|1018.81|1001.71|1018.57|1001.47|18
1651989700000|2022-05-08 06:01:40|1018.68|1001.58|1018.68|1001.58|1018.7|1001.6|1018.61|1001.51|17
1651989710000|2022-05-08 06:01:50|1018.67|1001.57|1018.69|1001.59|1018.69|1001.59|1018.65|1001.55|4
1651989720000|2022-05-08 06:02:00|1018.66|1001.56|1018.66|1001.56|1018.67|1001.57|1018.66|1001.56|3
1651989730000|2022-05-08 06:02:10|1018.67|1001.57|1018.82|1001.72|1018.82|1001.72|1018.66|1001.56|5
1651989740000|2022-05-08 06:02:20|1018.81|1001.71|1018.93|1001.83|1018.93|1001.83|1018.8|1001.7|15
1651989750000|2022-05-08 06:02:30|1018.92|1001.82|1019.13|1002.03|1019.16|1002.06|1018.92|1001.82|9
1651989760000|2022-05-08 06:02:40|1019.19|1002.09|1019.01|1001.91|1019.27|1002.17|1018.91|1001.81|19
1651989770000|2022-05-08 06:02:50|1019.04|1001.94|1019.59|1002.49|1019.59|1002.49|1019.04|1001.94|11
1651989780000|2022-05-08 06:03:00|1019.6|1002.5|1019.59|1002.49|1019.6|1002.5|1019.59|1002.49|6
1651989790000|2022-05-08 06:03:10|1019.6|1002.5|1019.6|1002.5|1019.62|1002.52|1019.6|1002.5|6
1651989800000|2022-05-08 06:03:20|1019.61|1002.51|1020.24|1003.14|1020.35|1003.25|1019.49|1002.39|17
1651989810000|2022-05-08 06:03:30|1020.26|1003.16|1019.75|1002.65|1020.35|1003.25|1019.68|1002.58|19
1651989820000|2022-05-08 06:03:40|1019.71|1002.61|1019.68|1002.58|1019.83|1002.73|1019.61|1002.51|13
1651989830000|2022-05-08 06:03:50|1019.67|1002.57|1019.09|1001.99|1019.67|1002.57|1019.03|1001.93|12
1651989840000|2022-05-08 06:04:00|1019.13|1002.03|1019.06|1001.96|1019.2|1002.1|1019.03|1001.93|20
1651989850000|2022-05-08 06:04:10|1019.03|1001.93|1018.91|1001.81|1019.03|1001.93|1018.86|1001.76|15
1651989860000|2022-05-08 06:04:20|1018.89|1001.79|1018.87|1001.77|1018.94|1001.84|1018.87|1001.77|10
1651989870000|2022-05-08 06:04:30|1018.83|1001.73|1018.81|1001.71|1018.83|1001.73|1018.78|1001.68|6
1651989880000|2022-05-08 06:04:40|1018.83|1001.73|1018.12|1001.02|1018.83|1001.73|1018.1|1001|15
1651989890000|2022-05-08 06:04:50|1017.86|1000.76|1017.88|1000.78|1017.96|1000.86|1017.8|1000.7|7
1651989900000|2022-05-08 06:05:00|1017.89|1000.79|1017.76|1000.66|1017.89|1000.79|1017.73|1000.63|9
1651989910000|2022-05-08 06:05:10|1017.75|1000.65|1017.19|1000.09|1017.75|1000.65|1017.19|1000.09|9
1651989920000|2022-05-08 06:05:20|1017.18|1000.08|1017.53|1000.43|1017.53|1000.43|1017.07|999.97|16
1651989930000|2022-05-08 06:05:30|1017.59|1000.49|1017.56|1000.46|1017.59|1000.49|1017.56|1000.46|4
1651989940000|2022-05-08 06:05:40|1017.53|1000.43|1016.95|999.85|1017.55|1000.45|1016.95|999.85|16
1651989950000|2022-05-08 06:05:50|1016.97|999.87|1016.49|999.39|1016.99|999.89|1016.41|999.31|15
1651989960000|2022-05-08 06:06:00|1016.48|999.38|1016.65|999.55|1016.84|999.74|1016.25|999.15|13
1651989970000|2022-05-08 06:06:10|1016.63|999.53|1016.87|999.77|1016.87|999.77|1016.62|999.52|19
1651989990000|2022-05-08 06:06:30|1016.86|999.76|1016.75|999.65|1016.86|999.76|1016.24|999.14|19
1651990000000|2022-05-08 06:06:40|1016.8|999.7|1016.75|999.65|1016.8|999.7|1016.73|999.63|7
1651990010000|2022-05-08 06:06:50|1016.76|999.66|1016.76|999.66|1016.76|999.66|1016.76|999.66|1
1651990020000|2022-05-08 06:07:00|1016.77|999.67|1016.58|999.48|1016.77|999.67|1016.58|999.48|3
1651990030000|2022-05-08 06:07:10|1016.64|999.54|1016.73|999.63|1016.73|999.63|1016.64|999.54|3
1651990040000|2022-05-08 06:07:20|1016.67|999.57|1016.88|999.78|1016.88|999.78|1016.6|999.5|15
1651990050000|2022-05-08 06:07:30|1016.85|999.75|1017|999.9|1017|999.9|1016.85|999.75|3
1651990060000|2022-05-08 06:07:40|1017.04|999.94|1017|999.9|1017.05|999.95|1016.98|999.88|11
1651990070000|2022-05-08 06:07:50|1016.91|999.81|1016.83|999.73|1016.91|999.81|1016.79|999.69|7
1651990080000|2022-05-08 06:08:00|1016.81|999.71|1016.69|999.59|1016.81|999.71|1016.66|999.56|10
1651990090000|2022-05-08 06:08:10|1016.7|999.6|1016.6|999.5|1016.7|999.6|1016.6|999.5|6
1651990110000|2022-05-08 06:08:30|1016.57|999.47|1016.54|999.44|1016.59|999.49|1016.54|999.44|4
1651990120000|2022-05-08 06:08:40|1016.52|999.42|1016.94|999.84|1016.96|999.86|1016.52|999.42|13
1651990130000|2022-05-08 06:08:50|1016.95|999.85|1017.5|1000.4|1017.5|1000.4|1016.95|999.85|5
1651990140000|2022-05-08 06:09:00|1017.49|1000.39|1017.49|1000.39|1017.49|1000.39|1017.48|1000.38|3
1651990150000|2022-05-08 06:09:10|1017.5|1000.4|1017.49|1000.39|1017.51|1000.41|1017.49|1000.39|3
1651990160000|2022-05-08 06:09:20|1017.51|1000.41|1017.5|1000.4|1017.51|1000.41|1017.5|1000.4|2
1651990170000|2022-05-08 06:09:30|1017.58|1000.48|1017.55|1000.45|1017.58|1000.48|1017.54|1000.44|3
1651990180000|2022-05-08 06:09:40|1017.56|1000.46|1017.68|1000.58|1017.84|1000.74|1017.56|1000.46|15
1651990190000|2022-05-08 06:09:50|1017.69|1000.59|1017.71|1000.61|1017.78|1000.68|1017.63|1000.53|11
1651990200000|2022-05-08 06:10:00|1017.72|1000.62|1017.63|1000.53|1017.72|1000.62|1017.62|1000.52|7
1651990210000|2022-05-08 06:10:10|1017.56|1000.46|1017.58|1000.48|1017.61|1000.51|1017.46|1000.36|10
1651990220000|2022-05-08 06:10:20|1017.57|1000.47|1016.91|999.81|1017.58|1000.48|1016.91|999.81|9
1651990230000|2022-05-08 06:10:30|1016.88|999.78|1017.03|999.93|1017.06|999.96|1016.88|999.78|15
1651990240000|2022-05-08 06:10:40|1017.28|1000.18|1017.62|1000.52|1017.65|1000.55|1017.28|1000.18|14
1651990250000|2022-05-08 06:10:50|1017.59|1000.49|1017.61|1000.51|1017.61|1000.51|1017.52|1000.42|10
1651990260000|2022-05-08 06:11:00|1017.69|1000.59|1017.78|1000.68|1017.78|1000.68|1017.68|1000.58|5
1651990270000|2022-05-08 06:11:10|1017.88|1000.78|1017.8|1000.7|1017.89|1000.79|1017.7|1000.6|13
1651990280000|2022-05-08 06:11:20|1017.7|1000.6|1018.66|1001.56|1018.69|1001.59|1017.7|1000.6|19
1651990290000|2022-05-08 06:11:30|1018.67|1001.57|1018.37|1001.27|1018.67|1001.57|1018.36|1001.26|15
1651990300000|2022-05-08 06:11:40|1018.38|1001.28|1018.92|1001.82|1018.93|1001.83|1018.38|1001.28|16
1651990310000|2022-05-08 06:11:50|1019.02|1001.92|1018.95|1001.85|1019.25|1002.15|1018.95|1001.85|12
1651990320000|2022-05-08 06:12:00|1018.98|1001.88|1019.34|1002.24|1019.37|1002.27|1018.98|1001.88|12
1651990330000|2022-05-08 06:12:10|1019.33|1002.23|1018.97|1001.87|1019.36|1002.26|1018.97|1001.87|10
1651990340000|2022-05-08 06:12:20|1018.96|1001.86|1018.94|1001.84|1018.96|1001.86|1018.94|1001.84|5
1651990350000|2022-05-08 06:12:30|1019.06|1001.96|1019.05|1001.95|1019.09|1001.99|1019.05|1001.95|6
1651990360000|2022-05-08 06:12:40|1019.04|1001.94|1019.06|1001.96|1019.06|1001.96|1019.04|1001.94|4
1651990370000|2022-05-08 06:12:50|1019.09|1001.99|1019.12|1002.02|1019.12|1002.02|1019.09|1001.99|4
1651990380000|2022-05-08 06:13:00|1019.13|1002.03|1018.88|1001.78|1019.13|1002.03|1018.81|1001.71|13
1651990390000|2022-05-08 06:13:10|1018.9|1001.8|1018.79|1001.69|1019|1001.9|1018.79|1001.69|13
1651990400000|2022-05-08 06:13:20|1018.8|1001.7|1018.69|1001.59|1018.81|1001.71|1018.65|1001.55|12
1651990410000|2022-05-08 06:13:30|1018.7|1001.6|1018.72|1001.62|1018.72|1001.62|1018.68|1001.58|4
1651990420000|2022-05-08 06:13:40|1018.77|1001.67|1019.35|1002.25|1019.37|1002.27|1018.73|1001.63|21
1651990430000|2022-05-08 06:13:50|1019.33|1002.23|1019.37|1002.27|1019.4|1002.3|1018.9|1001.8|21
1651990440000|2022-05-08 06:14:00|1019.36|1002.26|1019.89|1002.79|1020.28|1003.18|1019.36|1002.26|31
1651990450000|2022-05-08 06:14:10|1019.9|1002.8|1019.83|1002.73|1019.91|1002.81|1019.78|1002.68|10
1651990460000|2022-05-08 06:14:20|1019.79|1002.69|1019.16|1002.06|1019.8|1002.7|1019.16|1002.06|9
1651990470000|2022-05-08 06:14:30|1019.26|1002.16|1019.62|1002.52|1019.67|1002.57|1019.26|1002.16|10
1651990480000|2022-05-08 06:14:40|1019.64|1002.54|1019.67|1002.57|1019.68|1002.58|1019.64|1002.54|7
1651990490000|2022-05-08 06:14:50|1019.74|1002.64|1020.15|1003.05|1020.15|1003.05|1019.74|1002.64|23
1651990500000|2022-05-08 06:15:00|1020.14|1003.04|1019.74|1002.64|1020.14|1003.04|1019.7|1002.6|11
1651990510000|2022-05-08 06:15:10|1019.77|1002.67|1019.64|1002.54|1019.79|1002.69|1019.64|1002.54|6
1651990520000|2022-05-08 06:15:20|1019.65|1002.55|1019.79|1002.69|1019.8|1002.7|1019.58|1002.48|5
1651990530000|2022-05-08 06:15:30|1019.8|1002.7|1019.8|1002.7|1019.8|1002.7|1019.8|1002.7|1
1651990540000|2022-05-08 06:15:40|1019.71|1002.61|1019.75|1002.65|1019.75|1002.65|1019.71|1002.61|3
1651990550000|2022-05-08 06:15:50|1019.73|1002.63|1019.08|1001.98|1019.73|1002.63|1019.06|1001.96|12
1651990560000|2022-05-08 06:16:00|1019.05|1001.95|1019.02|1001.92|1019.07|1001.97|1018.99|1001.89|11
1651990570000|2022-05-08 06:16:10|1019.01|1001.91|1017.89|1000.79|1019.01|1001.91|1017.89|1000.79|18
1651990580000|2022-05-08 06:16:20|1017.9|1000.8|1018.04|1000.94|1018.04|1000.94|1017.85|1000.75|16
1651990590000|2022-05-08 06:16:30|1018.02|1000.92|1017.83|1000.73|1018.02|1000.92|1017.83|1000.73|15
1651990600000|2022-05-08 06:16:40|1017.98|1000.88|1017.98|1000.88|1017.98|1000.88|1017.98|1000.88|1
1651990610000|2022-05-08 06:16:50|1017.97|1000.87|1017.96|1000.86|1017.99|1000.89|1017.93|1000.83|12
1651990620000|2022-05-08 06:17:00|1017.95|1000.85|1017.83|1000.73|1017.96|1000.86|1017.83|1000.73|12
1651990630000|2022-05-08 06:17:10|1017.66|1000.56|1016.96|999.86|1017.66|1000.56|1016.96|999.86|11
1651990640000|2022-05-08 06:17:20|1016.95|999.85|1016.69|999.59|1016.95|999.85|1016.67|999.57|10
1651990650000|2022-05-08 06:17:30|1016.8|999.7|1016.86|999.76|1016.86|999.76|1016.7|999.6|9
1651990660000|2022-05-08 06:17:40|1016.87|999.77|1016.86|999.76|1016.87|999.77|1016.85|999.75|3
1651990670000|2022-05-08 06:17:50|1016.87|999.77|1016.94|999.84|1016.97|999.87|1016.87|999.77|9
1651990680000|2022-05-08 06:18:00|1016.92|999.82|1016.93|999.83|1016.94|999.84|1016.83|999.73|9
1651990690000|2022-05-08 06:18:10|1016.94|999.84|1017.22|1000.12|1017.22|1000.12|1016.93|999.83|9
1651990700000|2022-05-08 06:18:20|1017.21|1000.11|1017.03|999.93|1017.26|1000.16|1017.03|999.93|10
1651990710000|2022-05-08 06:18:30|1017|999.9|1017.04|999.94|1017.04|999.94|1017|999.9|6
1651990720000|2022-05-08 06:18:40|1017.05|999.95|1017.04|999.94|1017.05|999.95|1017.02|999.92|7
1651990730000|2022-05-08 06:18:50|1016.99|999.89|1016.86|999.76|1016.99|999.89|1016.85|999.75|11
1651990740000|2022-05-08 06:19:00|1016.7|999.6|1016.7|999.6|1016.7|999.6|1016.7|999.6|1
1651990750000|2022-05-08 06:19:10|1016.69|999.59|1016.69|999.59|1016.7|999.6|1016.69|999.59|3
1651990760000|2022-05-08 06:19:20|1016.75|999.65|1016.76|999.66|1016.76|999.66|1016.75|999.65|2
1651990770000|2022-05-08 06:19:30|1016.79|999.69|1017.4|1000.3|1017.45|1000.35|1016.76|999.66|14
1651990780000|2022-05-08 06:19:40|1017.39|1000.29|1017.35|1000.25|1017.43|1000.33|1017.35|1000.25|8
1651990790000|2022-05-08 06:19:50|1017.39|1000.29|1017.33|1000.23|1017.39|1000.29|1017.29|1000.19|6
1651990800000|2022-05-08 06:20:00|1017.32|1000.22|1017.28|1000.18|1017.43|1000.33|1017.28|1000.18|8
1651990810000|2022-05-08 06:20:10|1017.29|1000.19|1017.29|1000.19|1017.29|1000.19|1017.28|1000.18|5
1651990820000|2022-05-08 06:20:20|1017.28|1000.18|1017.29|1000.19|1017.29|1000.19|1017.28|1000.18|2
1651990830000|2022-05-08 06:20:30|1017.34|1000.24|1017.33|1000.23|1017.34|1000.24|1017.33|1000.23|2
1651990840000|2022-05-08 06:20:40|1017.29|1000.19|1017.33|1000.23|1017.33|1000.23|1017.27|1000.17|6
1651990850000|2022-05-08 06:20:50|1017.3|1000.2|1017.7|1000.6|1017.7|1000.6|1017.28|1000.18|8
1651990860000|2022-05-08 06:21:00|1017.68|1000.58|1017.71|1000.61|1017.77|1000.67|1017.68|1000.58|9
1651990870000|2022-05-08 06:21:10|1017.73|1000.63|1017.81|1000.71|1017.82|1000.72|1017.73|1000.63|12
1651990880000|2022-05-08 06:21:20|1017.8|1000.7|1017.8|1000.7|1017.92|1000.82|1017.79|1000.69|6
1651990890000|2022-05-08 06:21:30|1017.81|1000.71|1017.83|1000.73|1017.83|1000.73|1017.7|1000.6|8
1651990900000|2022-05-08 06:21:40|1017.55|1000.45|1017.53|1000.43|1017.55|1000.45|1017.53|1000.43|4
1651990910000|2022-05-08 06:21:50|1017.54|1000.44|1018.27|1001.17|1018.28|1001.18|1017.54|1000.44|14
1651990920000|2022-05-08 06:22:00|1018.26|1001.16|1018.28|1001.18|1018.28|1001.18|1018.26|1001.16|2
1651990930000|2022-05-08 06:22:10|1018.3|1001.2|1018.29|1001.19|1018.3|1001.2|1018.29|1001.19|2
1651990940000|2022-05-08 06:22:20|1018.28|1001.18|1017.96|1000.86|1018.33|1001.23|1017.81|1000.71|20
1651990950000|2022-05-08 06:22:30|1017.92|1000.82|1018.26|1001.16|1018.37|1001.27|1017.92|1000.82|11
1651990960000|2022-05-08 06:22:40|1018.25|1001.15|1018.6|1001.5|1018.68|1001.58|1018.23|1001.13|7
1651990970000|2022-05-08 06:22:50|1018.61|1001.51|1018.59|1001.49|1018.61|1001.51|1018.56|1001.46|4
1651990990000|2022-05-08 06:23:10|1018.58|1001.48|1018.56|1001.46|1018.59|1001.49|1018.56|1001.46|3
1651991000000|2022-05-08 06:23:20|1018.58|1001.48|1018.6|1001.5|1018.6|1001.5|1018.56|1001.46|9
1651991010000|2022-05-08 06:23:30|1018.56|1001.46|1018.54|1001.44|1018.57|1001.47|1018.44|1001.34|10
1651991020000|2022-05-08 06:23:40|1018.51|1001.41|1018.05|1000.95|1018.51|1001.41|1018.04|1000.94|6
1651991030000|2022-05-08 06:23:50|1018.04|1000.94|1017.73|1000.63|1018.05|1000.95|1017.73|1000.63|5
1651991040000|2022-05-08 06:24:00|1017.68|1000.58|1017.54|1000.44|1017.73|1000.63|1017.54|1000.44|7
1651991060000|2022-05-08 06:24:20|1017.53|1000.43|1017.52|1000.42|1017.55|1000.45|1017.51|1000.41|7
1651991070000|2022-05-08 06:24:30|1017.51|1000.41|1018.05|1000.95|1018.06|1000.96|1017.51|1000.41|18
1651991080000|2022-05-08 06:24:40|1018.06|1000.96|1018.09|1000.99|1018.09|1000.99|1018.03|1000.93|7
1651991090000|2022-05-08 06:24:50|1018.07|1000.97|1018.07|1000.97|1018.07|1000.97|1018.07|1000.97|1
1651991100000|2022-05-08 06:25:00|1018.11|1001.01|1017.96|1000.86|1018.11|1001.01|1017.96|1000.86|4
1651991110000|2022-05-08 06:25:10|1017.99|1000.89|1018.02|1000.92|1018.02|1000.92|1017.99|1000.89|3
1651991120000|2022-05-08 06:25:20|1018.06|1000.96|1018.04|1000.94|1018.06|1000.96|1017.96|1000.86|5
1651991130000|2022-05-08 06:25:30|1017.98|1000.88|1017.83|1000.73|1017.98|1000.88|1017.83|1000.73|9
1651991140000|2022-05-08 06:25:40|1017.82|1000.72|1017.84|1000.74|1017.84|1000.74|1017.82|1000.72|3
1651991150000|2022-05-08 06:25:50|1017.62|1000.52|1017.69|1000.59|1017.73|1000.63|1017.62|1000.52|7
1651991160000|2022-05-08 06:26:00|1017.7|1000.6|1018.34|1001.24|1018.45|1001.35|1017.7|1000.6|17
1651991170000|2022-05-08 06:26:10|1018.35|1001.25|1018.33|1001.23|1018.36|1001.26|1018.33|1001.23|5
1651991180000|2022-05-08 06:26:20|1018.66|1001.56|1018.6|1001.5|1018.66|1001.56|1018.58|1001.48|6
1651991190000|2022-05-08 06:26:30|1018.64|1001.54|1018.97|1001.87|1019|1001.9|1018.64|1001.54|14
1651991200000|2022-05-08 06:26:40|1018.99|1001.89|1019.26|1002.16|1019.27|1002.17|1018.99|1001.89|10
1651991210000|2022-05-08 06:26:50|1019.28|1002.18|1019.28|1002.18|1019.28|1002.18|1019.28|1002.18|1
1651991220000|2022-05-08 06:27:00|1019.29|1002.19|1019.7|1002.6|1019.72|1002.62|1019.29|1002.19|4
1651991230000|2022-05-08 06:27:10|1019.72|1002.62|1020.89|1003.79|1020.89|1003.79|1019.72|1002.62|24
1651991240000|2022-05-08 06:27:20|1020.9|1003.8|1021.05|1003.95|1021.06|1003.96|1020.89|1003.79|17
1651991250000|2022-05-08 06:27:30|1021.02|1003.92|1020.92|1003.82|1021.24|1004.14|1020.92|1003.82|15
1651991260000|2022-05-08 06:27:40|1020.91|1003.81|1020.63|1003.53|1020.95|1003.85|1020.63|1003.53|25
1651991270000|2022-05-08 06:27:50|1020.64|1003.54|1020.61|1003.51|1020.66|1003.56|1020.6|1003.5|6
1651991280000|2022-05-08 06:28:00|1020.62|1003.52|1020.82|1003.72|1020.85|1003.75|1020.26|1003.16|12
1651991290000|2022-05-08 06:28:10|1020.83|1003.73|1020.84|1003.74|1020.85|1003.75|1020.83|1003.73|3
1651991300000|2022-05-08 06:28:20|1020.71|1003.61|1020.62|1003.52|1020.71|1003.61|1020.62|1003.52|7
1651991310000|2022-05-08 06:28:30|1020.63|1003.53|1020.79|1003.69|1020.8|1003.7|1020.63|1003.53|7
1651991320000|2022-05-08 06:28:40|1020.67|1003.57|1020.73|1003.63|1020.73|1003.63|1020.63|1003.53|8
1651991330000|2022-05-08 06:28:50|1020.72|1003.62|1020.73|1003.63|1020.73|1003.63|1020.69|1003.59|7
1651991340000|2022-05-08 06:29:00|1020.71|1003.61|1020.92|1003.82|1020.95|1003.85|1020.71|1003.61|6
1651991350000|2022-05-08 06:29:10|1020.93|1003.83|1020.94|1003.84|1020.94|1003.84|1020.93|1003.83|2
1651991360000|2022-05-08 06:29:20|1020.95|1003.85|1021|1003.9|1021|1003.9|1020.88|1003.78|4
1651991370000|2022-05-08 06:29:30|1020.99|1003.89|1020.79|1003.69|1020.99|1003.89|1020.77|1003.67|17
1651991380000|2022-05-08 06:29:40|1020.67|1003.57|1020.52|1003.42|1020.68|1003.58|1020.48|1003.38|7
1651991390000|2022-05-08 06:29:50|1020.53|1003.43|1019.86|1002.76|1020.53|1003.43|1019.85|1002.75|18
1651991400000|2022-05-08 06:30:00|1019.84|1002.74|1019.13|1002.03|1019.9|1002.8|1019.1|1002|25
1651991410000|2022-05-08 06:30:10|1019.12|1002.02|1019.06|1001.96|1019.13|1002.03|1019.06|1001.96|6
1651991420000|2022-05-08 06:30:20|1019.09|1001.99|1018.73|1001.63|1019.11|1002.01|1018.73|1001.63|13
1651991430000|2022-05-08 06:30:30|1018.72|1001.62|1018.61|1001.51|1018.75|1001.65|1018.61|1001.51|7
1651991440000|2022-05-08 06:30:40|1018.62|1001.52|1018.62|1001.52|1018.62|1001.52|1018.62|1001.52|1
1651991450000|2022-05-08 06:30:50|1018.79|1001.69|1018.75|1001.65|1018.79|1001.69|1018.73|1001.63|7
1651991470000|2022-05-08 06:31:10|1018.68|1001.58|1017.93|1000.83|1018.72|1001.62|1017.93|1000.83|19
1651991480000|2022-05-08 06:31:20|1017.89|1000.79|1018.21|1001.11|1018.21|1001.11|1017.89|1000.79|9
1651991490000|2022-05-08 06:31:30|1018.2|1001.1|1017.86|1000.76|1018.2|1001.1|1017.86|1000.76|12
1651991500000|2022-05-08 06:31:40|1017.88|1000.78|1017.89|1000.79|1017.95|1000.85|1017.88|1000.78|7
1651991510000|2022-05-08 06:31:50|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1
1651991520000|2022-05-08 06:32:00|1017.52|1000.42|1017.54|1000.44|1017.56|1000.46|1017.52|1000.42|5
1651991530000|2022-05-08 06:32:10|1017.51|1000.41|1017.75|1000.65|1017.75|1000.65|1017.51|1000.41|8
1651991540000|2022-05-08 06:32:20|1017.94|1000.84|1018.28|1001.18|1018.28|1001.18|1017.94|1000.84|9
1651991550000|2022-05-08 06:32:30|1018.29|1001.19|1017.8|1000.7|1018.42|1001.32|1017.8|1000.7|19
1651991560000|2022-05-08 06:32:40|1017.79|1000.69|1017.74|1000.64|1017.79|1000.69|1017.68|1000.58|11
1651991570000|2022-05-08 06:32:50|1017.68|1000.58|1017.65|1000.55|1017.68|1000.58|1017.64|1000.54|5
1651991580000|2022-05-08 06:33:00|1017.67|1000.57|1017.59|1000.49|1017.67|1000.57|1017.59|1000.49|2
1651991590000|2022-05-08 06:33:10|1017.57|1000.47|1017.68|1000.58|1017.68|1000.58|1017.57|1000.47|2
1651991600000|2022-05-08 06:33:20|1017.67|1000.57|1017.69|1000.59|1017.75|1000.65|1017.67|1000.57|6
1651991610000|2022-05-08 06:33:30|1017.65|1000.55|1017.55|1000.45|1017.72|1000.62|1017.53|1000.43|8
1651991620000|2022-05-08 06:33:40|1017.67|1000.57|1017.55|1000.45|1017.67|1000.57|1017.55|1000.45|2
1651991630000|2022-05-08 06:33:50|1017.58|1000.48|1017.59|1000.49|1017.59|1000.49|1017.57|1000.47|3
1651991650000|2022-05-08 06:34:10|1017.54|1000.44|1017.55|1000.45|1017.55|1000.45|1017.54|1000.44|2
1651991660000|2022-05-08 06:34:20|1017.61|1000.51|1017.82|1000.72|1017.83|1000.73|1017.61|1000.51|7
1651991670000|2022-05-08 06:34:30|1017.79|1000.69|1017.83|1000.73|1017.83|1000.73|1017.79|1000.69|5
1651991680000|2022-05-08 06:34:40|1017.85|1000.75|1018.64|1001.54|1018.64|1001.54|1017.84|1000.74|15
1651991690000|2022-05-08 06:34:50|1018.7|1001.6|1018.55|1001.45|1018.78|1001.68|1018.55|1001.45|22
1651991700000|2022-05-08 06:35:00|1018.56|1001.46|1018.57|1001.47|1018.71|1001.61|1018.56|1001.46|18
1651991710000|2022-05-08 06:35:10|1018.55|1001.45|1018.82|1001.72|1018.82|1001.72|1018.55|1001.45|8
1651991720000|2022-05-08 06:35:20|1018.83|1001.73|1019.6|1002.5|1019.6|1002.5|1018.83|1001.73|22
1651991730000|2022-05-08 06:35:30|1019.59|1002.49|1019.68|1002.58|1019.71|1002.61|1019.59|1002.49|9
1651991750000|2022-05-08 06:35:50|1019.77|1002.67|1019.72|1002.62|1019.77|1002.67|1019.17|1002.07|15
1651991760000|2022-05-08 06:36:00|1019.71|1002.61|1020.35|1003.25|1020.45|1003.35|1019.71|1002.61|27
1651991770000|2022-05-08 06:36:10|1020.34|1003.24|1019.87|1002.77|1020.36|1003.26|1019.82|1002.72|23
1651991780000|2022-05-08 06:36:20|1019.88|1002.78|1019.86|1002.76|1019.9|1002.8|1019.82|1002.72|7
1651991790000|2022-05-08 06:36:30|1019.85|1002.75|1019.88|1002.78|1019.88|1002.78|1019.81|1002.71|16
1651991800000|2022-05-08 06:36:40|1019.84|1002.74|1019.79|1002.69|1019.84|1002.74|1019.78|1002.68|14
1651991810000|2022-05-08 06:36:50|1019.8|1002.7|1019.81|1002.71|1019.81|1002.71|1019.8|1002.7|2
1651991820000|2022-05-08 06:37:00|1019.8|1002.7|1019.81|1002.71|1019.82|1002.72|1019.8|1002.7|8
1651991830000|2022-05-08 06:37:10|1019.82|1002.72|1019.85|1002.75|1019.85|1002.75|1019.82|1002.72|5
1651991860000|2022-05-08 06:37:40|1019.89|1002.79|1019.86|1002.76|1020.17|1003.07|1019.79|1002.69|15
1651991870000|2022-05-08 06:37:50|1019.87|1002.77|1019.83|1002.73|1019.92|1002.82|1019.83|1002.73|6
1651991880000|2022-05-08 06:38:00|1019.84|1002.74|1019.82|1002.72|1019.85|1002.75|1019.8|1002.7|6
1651991890000|2022-05-08 06:38:10|1019.76|1002.66|1019.55|1002.45|1019.79|1002.69|1019.55|1002.45|9
1651991900000|2022-05-08 06:38:20|1019.67|1002.57|1019.64|1002.54|1019.67|1002.57|1019.62|1002.52|3
1651991910000|2022-05-08 06:38:30|1019.66|1002.56|1019.69|1002.59|1019.73|1002.63|1019.66|1002.56|10
1651991920000|2022-05-08 06:38:40|1019.72|1002.62|1020.69|1003.59|1020.69|1003.59|1019.67|1002.57|19
1651991930000|2022-05-08 06:38:50|1020.68|1003.58|1020.65|1003.55|1020.68|1003.58|1020.6|1003.5|9
1651991940000|2022-05-08 06:39:00|1020.76|1003.66|1020.74|1003.64|1020.76|1003.66|1020.73|1003.63|3
1651991950000|2022-05-08 06:39:10|1020.75|1003.65|1021.23|1004.13|1021.3|1004.2|1020.74|1003.64|15
1651991960000|2022-05-08 06:39:20|1021.25|1004.15|1021.14|1004.04|1021.59|1004.49|1021.14|1004.04|24
1651991970000|2022-05-08 06:39:30|1021.13|1004.03|1021.67|1004.57|1021.67|1004.57|1021.13|1004.03|17
1651991980000|2022-05-08 06:39:40|1021.7|1004.6|1021.82|1004.72|1022.31|1005.21|1021.67|1004.57|22
1651991990000|2022-05-08 06:39:50|1021.84|1004.74|1022.52|1005.42|1022.64|1005.54|1021.84|1004.74|17
1651992000000|2022-05-08 06:40:00|1022.5|1005.4|1021.89|1004.79|1022.5|1005.4|1021.88|1004.78|15
1651992010000|2022-05-08 06:40:10|1021.88|1004.78|1021.94|1004.84|1021.95|1004.85|1021.8|1004.7|13
1651992020000|2022-05-08 06:40:20|1021.95|1004.85|1023.24|1006.14|1023.32|1006.22|1021.91|1004.81|19
1651992030000|2022-05-08 06:40:30|1023.28|1006.18|1022.31|1005.21|1023.29|1006.19|1022.31|1005.21|24
1651992040000|2022-05-08 06:40:40|1022.28|1005.18|1022.11|1005.01|1022.28|1005.18|1022.04|1004.94|11
1651992050000|2022-05-08 06:40:50|1022.13|1005.03|1022.15|1005.05|1022.15|1005.05|1022.11|1005.01|8
1651992060000|2022-05-08 06:41:00|1022.14|1005.04|1022.09|1004.99|1022.14|1005.04|1022.09|1004.99|5
1651992070000|2022-05-08 06:41:10|1022.08|1004.98|1022.05|1004.95|1022.08|1004.98|1022.04|1004.94|6
1651992080000|2022-05-08 06:41:20|1022.03|1004.93|1020.99|1003.89|1022.03|1004.93|1020.99|1003.89|21
1651992090000|2022-05-08 06:41:30|1020.96|1003.86|1020.84|1003.74|1021|1003.9|1020.53|1003.43|16
1651992100000|2022-05-08 06:41:40|1020.83|1003.73|1021.56|1004.46|1021.56|1004.46|1020.82|1003.72|16
1651992110000|2022-05-08 06:41:50|1021.44|1004.34|1021.76|1004.66|1021.77|1004.67|1021.44|1004.34|6
1651992120000|2022-05-08 06:42:00|1021.6|1004.5|1021.12|1004.02|1021.63|1004.53|1021.1|1004|11
1651992130000|2022-05-08 06:42:10|1021.13|1004.03|1021.33|1004.23|1021.41|1004.31|1021.13|1004.03|9
1651992140000|2022-05-08 06:42:20|1021.32|1004.22|1022.18|1005.08|1022.22|1005.12|1021.32|1004.22|24
1651992150000|2022-05-08 06:42:30|1022.2|1005.1|1022|1004.9|1022.32|1005.22|1022|1004.9|14
1651992160000|2022-05-08 06:42:40|1021.95|1004.85|1022.04|1004.94|1022.04|1004.94|1021.9|1004.8|13
1651992180000|2022-05-08 06:43:00|1022.06|1004.96|1022.42|1005.32|1022.42|1005.32|1022.06|1004.96|6
1651992190000|2022-05-08 06:43:10|1022.44|1005.34|1022.63|1005.53|1022.64|1005.54|1022.44|1005.34|13
1651992200000|2022-05-08 06:43:20|1022.62|1005.52|1022.77|1005.67|1022.77|1005.67|1022.62|1005.52|20
1651992210000|2022-05-08 06:43:30|1022.76|1005.66|1022.62|1005.52|1022.83|1005.73|1022.62|1005.52|15
1651992220000|2022-05-08 06:43:40|1022.66|1005.56|1022.6|1005.5|1022.66|1005.56|1022.6|1005.5|10
1651992230000|2022-05-08 06:43:50|1022.78|1005.68|1022.75|1005.65|1022.78|1005.68|1022.75|1005.65|2
1651992240000|2022-05-08 06:44:00|1022.72|1005.62|1022.66|1005.56|1022.73|1005.63|1022.66|1005.56|5
1651992250000|2022-05-08 06:44:10|1022.65|1005.55|1022.75|1005.65|1022.81|1005.71|1022.62|1005.52|23
1651992260000|2022-05-08 06:44:20|1022.76|1005.66|1022.79|1005.69|1022.84|1005.74|1022.76|1005.66|6
1651992270000|2022-05-08 06:44:30|1022.76|1005.66|1022.82|1005.72|1022.82|1005.72|1022.76|1005.66|8
1651992280000|2022-05-08 06:44:40|1022.81|1005.71|1022.81|1005.71|1022.81|1005.71|1022.81|1005.71|1
1651992290000|2022-05-08 06:44:50|1022.86|1005.76|1022.87|1005.77|1022.91|1005.81|1022.86|1005.76|5
1651992300000|2022-05-08 06:45:00|1022.86|1005.76|1022.82|1005.72|1022.87|1005.77|1022.81|1005.71|5
1651992310000|2022-05-08 06:45:10|1022.83|1005.73|1023.42|1006.32|1023.49|1006.39|1022.83|1005.73|17
1651992320000|2022-05-08 06:45:20|1023.43|1006.33|1023.56|1006.46|1023.56|1006.46|1023.38|1006.28|14
1651992330000|2022-05-08 06:45:30|1023.57|1006.47|1023.47|1006.37|1023.61|1006.51|1023.38|1006.28|16
1651992340000|2022-05-08 06:45:40|1023.48|1006.38|1023.26|1006.16|1023.49|1006.39|1023.24|1006.14|10
1651992350000|2022-05-08 06:45:50|1023.27|1006.17|1023.27|1006.17|1023.32|1006.22|1023.27|1006.17|11
1651992360000|2022-05-08 06:46:00|1023.28|1006.18|1023.68|1006.58|1023.69|1006.59|1023.28|1006.18|11
1651992370000|2022-05-08 06:46:10|1023.69|1006.59|1023.85|1006.75|1023.85|1006.75|1023.69|1006.59|9
1651992380000|2022-05-08 06:46:20|1023.84|1006.74|1023.86|1006.76|1023.86|1006.76|1023.78|1006.68|10
1651992390000|2022-05-08 06:46:30|1023.84|1006.74|1023.77|1006.67|1023.84|1006.74|1023.75|1006.65|8
1651992400000|2022-05-08 06:46:40|1023.73|1006.63|1023.8|1006.7|1023.91|1006.81|1023.73|1006.63|6
1651992410000|2022-05-08 06:46:50|1023.73|1006.63|1023.73|1006.63|1023.75|1006.65|1023.7|1006.6|5
1651992420000|2022-05-08 06:47:00|1023.83|1006.73|1023.87|1006.77|1023.91|1006.81|1023.74|1006.64|17
1651992430000|2022-05-08 06:47:10|1023.89|1006.79|1023.76|1006.66|1023.91|1006.81|1023.76|1006.66|8
1651992440000|2022-05-08 06:47:20|1023.75|1006.65|1024.43|1007.33|1024.45|1007.35|1023.75|1006.65|26
1651992450000|2022-05-08 06:47:30|1024.41|1007.31|1024.85|1007.75|1024.85|1007.75|1024.36|1007.26|18
1651992460000|2022-05-08 06:47:40|1024.76|1007.66|1025.89|1008.79|1025.89|1008.79|1024.75|1007.65|14
1651992470000|2022-05-08 06:47:50|1025.94|1008.84|1026.03|1008.93|1026.26|1009.16|1025.94|1008.84|18
1651992480000|2022-05-08 06:48:00|1026.02|1008.92|1025.66|1008.56|1026.02|1008.92|1025.65|1008.55|23
1651992490000|2022-05-08 06:48:10|1025.67|1008.57|1026.21|1009.11|1026.21|1009.11|1025.67|1008.57|13
1651992500000|2022-05-08 06:48:20|1026.43|1009.33|1026.41|1009.31|1026.43|1009.33|1026.41|1009.31|2
1651992510000|2022-05-08 06:48:30|1026.42|1009.32|1026.68|1009.58|1026.69|1009.59|1026.41|1009.31|7
1651992520000|2022-05-08 06:48:40|1026.78|1009.68|1026.77|1009.67|1026.8|1009.7|1026.73|1009.63|11
1651992530000|2022-05-08 06:48:50|1026.73|1009.63|1026.68|1009.58|1026.73|1009.63|1026.53|1009.43|12
1651992540000|2022-05-08 06:49:00|1026.69|1009.59|1026.65|1009.55|1026.7|1009.6|1026.65|1009.55|8
1651992550000|2022-05-08 06:49:10|1026.66|1009.56|1026|1008.9|1026.68|1009.58|1025.99|1008.89|9
1651992560000|2022-05-08 06:49:20|1025.87|1008.77|1025.77|1008.67|1025.87|1008.77|1025.77|1008.67|7
1651992570000|2022-05-08 06:49:30|1025.76|1008.66|1025.78|1008.68|1025.89|1008.79|1025.76|1008.66|12
1651992580000|2022-05-08 06:49:40|1025.77|1008.67|1025.64|1008.54|1025.77|1008.67|1025.62|1008.52|7
1651992590000|2022-05-08 06:49:50|1025.62|1008.52|1025.01|1007.91|1025.62|1008.52|1025|1007.9|14
1651992600000|2022-05-08 06:50:00|1025.02|1007.92|1024.95|1007.85|1025.11|1008.01|1024.95|1007.85|9
1651992610000|2022-05-08 06:50:10|1024.96|1007.86|1024.94|1007.84|1024.99|1007.89|1024.93|1007.83|5
1651992620000|2022-05-08 06:50:20|1024.93|1007.83|1024.91|1007.81|1024.93|1007.83|1024.89|1007.79|12
1651992630000|2022-05-08 06:50:30|1024.92|1007.82|1024.91|1007.81|1024.96|1007.86|1024.91|1007.81|4
1651992640000|2022-05-08 06:50:40|1024.89|1007.79|1024.91|1007.81|1024.91|1007.81|1024.89|1007.79|2
1651992650000|2022-05-08 06:50:50|1024.92|1007.82|1024.81|1007.71|1024.92|1007.82|1024.81|1007.71|8
1651992660000|2022-05-08 06:51:00|1024.82|1007.72|1025.03|1007.93|1025.03|1007.93|1024.81|1007.71|14
1651992670000|2022-05-08 06:51:10|1025.04|1007.94|1025.05|1007.95|1025.05|1007.95|1025.04|1007.94|2
1651992680000|2022-05-08 06:51:20|1025.02|1007.92|1025.02|1007.92|1025.02|1007.92|1025|1007.9|3
1651992690000|2022-05-08 06:51:30|1024.99|1007.89|1024.93|1007.83|1025|1007.9|1024.92|1007.82|9
1651992700000|2022-05-08 06:51:40|1024.97|1007.87|1025.57|1008.47|1025.57|1008.47|1024.97|1007.87|20
1651992710000|2022-05-08 06:51:50|1025.56|1008.46|1025.76|1008.66|1025.77|1008.67|1025.54|1008.44|15
1651992720000|2022-05-08 06:52:00|1025.78|1008.68|1026.54|1009.44|1026.54|1009.44|1025.78|1008.68|16
1651992730000|2022-05-08 06:52:10|1026.53|1009.43|1026.52|1009.42|1026.56|1009.46|1026.52|1009.42|10
1651992740000|2022-05-08 06:52:20|1026.53|1009.43|1026.57|1009.47|1026.57|1009.47|1026.53|1009.43|3
1651992750000|2022-05-08 06:52:30|1026.77|1009.67|1026.77|1009.67|1026.77|1009.67|1026.77|1009.67|1
1651992760000|2022-05-08 06:52:40|1026.85|1009.75|1027.42|1010.32|1027.47|1010.37|1026.85|1009.75|20
1651992770000|2022-05-08 06:52:50|1027.58|1010.48|1027.55|1010.45|1027.59|1010.49|1027.55|1010.45|5
1651992780000|2022-05-08 06:53:00|1027.67|1010.57|1028.91|1011.81|1029.24|1012.14|1027.57|1010.47|34
1651992790000|2022-05-08 06:53:10|1028.88|1011.78|1027.79|1010.69|1028.88|1011.78|1027.74|1010.64|24
1651992800000|2022-05-08 06:53:20|1027.74|1010.64|1027.97|1010.87|1028.24|1011.14|1027.74|1010.64|21
1651992810000|2022-05-08 06:53:30|1027.96|1010.86|1028.04|1010.94|1028.09|1010.99|1027.95|1010.85|17
1651992820000|2022-05-08 06:53:40|1028.06|1010.96|1027.41|1010.31|1028.06|1010.96|1027.36|1010.26|18
1651992830000|2022-05-08 06:53:50|1027.44|1010.34|1027.89|1010.79|1027.89|1010.79|1027.42|1010.32|18
1651992840000|2022-05-08 06:54:00|1027.86|1010.76|1027.38|1010.28|1028|1010.9|1027.38|1010.28|16
1651992850000|2022-05-08 06:54:10|1027.37|1010.27|1027.06|1009.96|1027.37|1010.27|1027.05|1009.95|11
1651992860000|2022-05-08 06:54:20|1027.07|1009.97|1026.7|1009.6|1027.07|1009.97|1026.67|1009.57|16
1651992870000|2022-05-08 06:54:30|1026.71|1009.61|1026.87|1009.77|1026.89|1009.79|1026.68|1009.58|14
1651992880000|2022-05-08 06:54:40|1026.8|1009.7|1026.26|1009.16|1026.95|1009.85|1026.26|1009.16|11
1651992890000|2022-05-08 06:54:50|1026.29|1009.19|1026.11|1009.01|1026.39|1009.29|1026.11|1009.01|13
1651992900000|2022-05-08 06:55:00|1026.09|1008.99|1025.92|1008.82|1026.11|1009.01|1025.57|1008.47|17
1651992910000|2022-05-08 06:55:10|1025.93|1008.83|1025.7|1008.6|1025.93|1008.83|1025.65|1008.55|10
1651992920000|2022-05-08 06:55:20|1025.71|1008.61|1025.82|1008.72|1025.85|1008.75|1025.71|1008.61|9
1651992930000|2022-05-08 06:55:30|1025.79|1008.69|1025.71|1008.61|1025.83|1008.73|1025.71|1008.61|10
1651992940000|2022-05-08 06:55:40|1025.68|1008.58|1025.62|1008.52|1025.68|1008.58|1025.61|1008.51|5
1651992950000|2022-05-08 06:55:50|1025.7|1008.6|1025.15|1008.05|1025.7|1008.6|1025.15|1008.05|17
1651992960000|2022-05-08 06:56:00|1025.13|1008.03|1024.97|1007.87|1025.14|1008.04|1024.97|1007.87|8
1651992970000|2022-05-08 06:56:10|1025|1007.9|1024.92|1007.82|1025.01|1007.91|1024.92|1007.82|14
1651992980000|2022-05-08 06:56:20|1024.93|1007.83|1024.94|1007.84|1024.94|1007.84|1024.81|1007.71|10
1651992990000|2022-05-08 06:56:30|1024.9|1007.8|1025.22|1008.12|1025.22|1008.12|1024.89|1007.79|15
1651993000000|2022-05-08 06:56:40|1025.2|1008.1|1025.21|1008.11|1025.24|1008.14|1025.2|1008.1|10
1651993010000|2022-05-08 06:56:50|1025.18|1008.08|1025.01|1007.91|1025.18|1008.08|1024.97|1007.87|12
1651993020000|2022-05-08 06:57:00|1024.99|1007.89|1024.82|1007.72|1024.99|1007.89|1024.81|1007.71|5
1651993030000|2022-05-08 06:57:10|1024.81|1007.71|1024.85|1007.75|1024.85|1007.75|1024.8|1007.7|7
1651993040000|2022-05-08 06:57:20|1024.84|1007.74|1024.92|1007.82|1024.92|1007.82|1024.84|1007.74|8
1651993050000|2022-05-08 06:57:30|1024.88|1007.78|1025.42|1008.32|1025.55|1008.45|1024.87|1007.77|8
1651993060000|2022-05-08 06:57:40|1025.58|1008.48|1026.67|1009.57|1026.67|1009.57|1025.58|1008.48|28
1651993070000|2022-05-08 06:57:50|1026.66|1009.56|1026.67|1009.57|1026.69|1009.59|1026.63|1009.53|7
1651993080000|2022-05-08 06:58:00|1026.66|1009.56|1026.55|1009.45|1026.66|1009.56|1026.44|1009.34|7
1651993090000|2022-05-08 06:58:10|1026.56|1009.46|1026.69|1009.59|1026.76|1009.66|1026.56|1009.46|8
1651993100000|2022-05-08 06:58:20|1026.75|1009.65|1026.75|1009.65|1026.75|1009.65|1026.69|1009.59|5
1651993110000|2022-05-08 06:58:30|1026.76|1009.66|1025.98|1008.88|1026.76|1009.66|1025.98|1008.88|26
1651993120000|2022-05-08 06:58:40|1026|1008.9|1025.77|1008.67|1026|1008.9|1025.76|1008.66|13
1651993130000|2022-05-08 06:58:50|1025.75|1008.65|1025.78|1008.68|1025.78|1008.68|1025.75|1008.65|4
1651993140000|2022-05-08 06:59:00|1025.76|1008.66|1025.72|1008.62|1025.76|1008.66|1025.72|1008.62|3
1651993150000|2022-05-08 06:59:10|1025.7|1008.6|1025.02|1007.92|1025.71|1008.61|1025.02|1007.92|14
1651993160000|2022-05-08 06:59:20|1025.01|1007.91|1025.03|1007.93|1025.03|1007.93|1024.99|1007.89|11
1651993170000|2022-05-08 06:59:30|1025.06|1007.96|1025.1|1008|1025.1|1008|1025.06|1007.96|3
1651993180000|2022-05-08 06:59:40|1025.09|1007.99|1025.65|1008.55|1025.66|1008.56|1025.07|1007.97|16
1651993190000|2022-05-08 06:59:50|1025.66|1008.56|1025.59|1008.49|1025.66|1008.56|1025.58|1008.48|4
1651993200000|2022-05-08 07:00:00|1025.57|1008.47|1025.6|1008.5|1025.6|1008.5|1025.57|1008.47|4
1651993210000|2022-05-08 07:00:10|1025.61|1008.51|1026.01|1008.91|1026.06|1008.96|1025.61|1008.51|19
1651993220000|2022-05-08 07:00:20|1026.02|1008.92|1026.03|1008.93|1026.03|1008.93|1025.99|1008.89|13
1651993230000|2022-05-08 07:00:30|1026.04|1008.94|1026.59|1009.49|1026.6|1009.5|1026.04|1008.94|13
1651993240000|2022-05-08 07:00:40|1026.58|1009.48|1026.61|1009.51|1026.61|1009.51|1026.57|1009.47|5
1651993250000|2022-05-08 07:00:50|1026.62|1009.52|1026.64|1009.54|1026.64|1009.54|1026.56|1009.46|5
1651993260000|2022-05-08 07:01:00|1026.63|1009.53|1026.59|1009.49|1026.63|1009.53|1026.57|1009.47|6
1651993270000|2022-05-08 07:01:10|1026.6|1009.5|1026.12|1009.02|1026.61|1009.51|1026.05|1008.95|17
1651993280000|2022-05-08 07:01:20|1026.13|1009.03|1026.24|1009.14|1026.24|1009.14|1026.13|1009.03|10
1651993290000|2022-05-08 07:01:30|1026.25|1009.15|1026.54|1009.44|1026.64|1009.54|1026.25|1009.15|12
1651993300000|2022-05-08 07:01:40|1026.58|1009.48|1026.7|1009.6|1026.7|1009.6|1026.58|1009.48|6
1651993310000|2022-05-08 07:01:50|1026.71|1009.61|1026.9|1009.8|1026.91|1009.81|1026.69|1009.59|15
1651993320000|2022-05-08 07:02:00|1026.86|1009.76|1026.99|1009.89|1027.02|1009.92|1026.86|1009.76|19
1651993330000|2022-05-08 07:02:10|1027|1009.9|1027.03|1009.93|1027.03|1009.93|1027|1009.9|6
1651993340000|2022-05-08 07:02:20|1027.02|1009.92|1027.3|1010.2|1027.3|1010.2|1026.78|1009.68|19
1651993350000|2022-05-08 07:02:30|1027.31|1010.21|1027.41|1010.31|1027.54|1010.44|1027.31|1010.21|11
1651993360000|2022-05-08 07:02:40|1027.42|1010.32|1027.81|1010.71|1027.81|1010.71|1027.39|1010.29|8
1651993370000|2022-05-08 07:02:50|1027.79|1010.69|1027.85|1010.75|1027.85|1010.75|1027.79|1010.69|3
1651993380000|2022-05-08 07:03:00|1027.87|1010.77|1027.92|1010.82|1027.92|1010.82|1027.81|1010.71|11
1651993390000|2022-05-08 07:03:10|1027.87|1010.77|1027.88|1010.78|1027.92|1010.82|1027.87|1010.77|9
1651993400000|2022-05-08 07:03:20|1027.89|1010.79|1027.82|1010.72|1027.95|1010.85|1027.8|1010.7|10
1651993410000|2022-05-08 07:03:30|1027.83|1010.73|1027.96|1010.86|1027.96|1010.86|1027.83|1010.73|9
1651993420000|2022-05-08 07:03:40|1027.91|1010.81|1027.91|1010.81|1027.93|1010.83|1027.82|1010.72|19
1651993430000|2022-05-08 07:03:50|1027.82|1010.72|1027.84|1010.74|1027.9|1010.8|1027.82|1010.72|11
1651993440000|2022-05-08 07:04:00|1027.85|1010.75|1028.37|1011.27|1028.47|1011.37|1027.85|1010.75|21
1651993450000|2022-05-08 07:04:10|1028.39|1011.29|1028.72|1011.62|1028.72|1011.62|1028.1|1011|19
1651993460000|2022-05-08 07:04:20|1028.71|1011.61|1029.17|1012.07|1029.2|1012.1|1028.71|1011.61|14
1651993470000|2022-05-08 07:04:30|1029.14|1012.04|1028.9|1011.8|1029.14|1012.04|1028.88|1011.78|18
1651993480000|2022-05-08 07:04:40|1028.71|1011.61|1028.88|1011.78|1028.88|1011.78|1028.71|1011.61|7
1651993490000|2022-05-08 07:04:50|1028.89|1011.79|1028.93|1011.83|1028.94|1011.84|1028.89|1011.79|10
1651993500000|2022-05-08 07:05:00|1028.91|1011.81|1028.74|1011.64|1028.91|1011.81|1028.74|1011.64|8
1651993510000|2022-05-08 07:05:10|1028.73|1011.63|1028.77|1011.67|1028.79|1011.69|1028.61|1011.51|21
1651993520000|2022-05-08 07:05:20|1028.75|1011.65|1029.82|1012.72|1029.82|1012.72|1028.75|1011.65|18
1651993530000|2022-05-08 07:05:30|1029.85|1012.75|1030.03|1012.93|1030.03|1012.93|1029.81|1012.71|10
1651993540000|2022-05-08 07:05:40|1030.02|1012.92|1029.91|1012.81|1030.02|1012.92|1029.91|1012.81|10
1651993550000|2022-05-08 07:05:50|1029.92|1012.82|1029.98|1012.88|1029.98|1012.88|1029.92|1012.82|7
1651993560000|2022-05-08 07:06:00|1029.99|1012.89|1030.39|1013.29|1030.46|1013.36|1029.99|1012.89|14
1651993570000|2022-05-08 07:06:10|1030.4|1013.3|1030.02|1012.92|1030.61|1013.51|1030.02|1012.92|13
1651993580000|2022-05-08 07:06:20|1030.03|1012.93|1030.04|1012.94|1030.05|1012.95|1030.03|1012.93|3
1651993590000|2022-05-08 07:06:30|1030.03|1012.93|1029.86|1012.76|1030.03|1012.93|1029.85|1012.75|8
1651993600000|2022-05-08 07:06:40|1029.87|1012.77|1029.94|1012.84|1029.95|1012.85|1029.83|1012.73|12
1651993610000|2022-05-08 07:06:50|1029.93|1012.83|1029.66|1012.56|1029.93|1012.83|1029.59|1012.49|10
1651993620000|2022-05-08 07:07:00|1029.64|1012.54|1029.3|1012.2|1029.64|1012.54|1029.3|1012.2|10
1651993630000|2022-05-08 07:07:10|1029.26|1012.16|1029.27|1012.17|1029.27|1012.17|1029.26|1012.16|2
1651993640000|2022-05-08 07:07:20|1029.24|1012.14|1029.06|1011.96|1029.27|1012.17|1029.06|1011.96|14
1651993650000|2022-05-08 07:07:30|1029.05|1011.95|1028.82|1011.72|1029.05|1011.95|1028.81|1011.71|12
1651993660000|2022-05-08 07:07:40|1028.81|1011.71|1028.98|1011.88|1028.99|1011.89|1028.76|1011.66|21
1651993670000|2022-05-08 07:07:50|1028.99|1011.89|1028.93|1011.83|1028.99|1011.89|1028.8|1011.7|9
1651993680000|2022-05-08 07:08:00|1028.97|1011.87|1028.98|1011.88|1029.01|1011.91|1028.95|1011.85|6
1651993690000|2022-05-08 07:08:10|1028.97|1011.87|1028.95|1011.85|1028.98|1011.88|1028.95|1011.85|4
1651993700000|2022-05-08 07:08:20|1028.85|1011.75|1028.14|1011.04|1028.9|1011.8|1028.14|1011.04|14
1651993710000|2022-05-08 07:08:30|1028.13|1011.03|1028.06|1010.96|1028.15|1011.05|1028.06|1010.96|12
1651993720000|2022-05-08 07:08:40|1027.96|1010.86|1028.06|1010.96|1028.06|1010.96|1027.94|1010.84|12
1651993730000|2022-05-08 07:08:50|1028.09|1010.99|1028.2|1011.1|1028.2|1011.1|1028.09|1010.99|7
1651993740000|2022-05-08 07:09:00|1028.22|1011.12|1028.13|1011.03|1028.22|1011.12|1028.13|1011.03|8
1651993750000|2022-05-08 07:09:10|1028.14|1011.04|1028.18|1011.08|1028.2|1011.1|1028.14|1011.04|8
1651993760000|2022-05-08 07:09:20|1028.17|1011.07|1028.17|1011.07|1028.18|1011.08|1028.17|1011.07|3
1651993770000|2022-05-08 07:09:30|1028.14|1011.04|1028.14|1011.04|1028.14|1011.04|1028.13|1011.03|3
1651993780000|2022-05-08 07:09:40|1028.1|1011|1028.08|1010.98|1028.14|1011.04|1028.06|1010.96|12
1651993790000|2022-05-08 07:09:50|1028.09|1010.99|1028.09|1010.99|1028.09|1010.99|1028.08|1010.98|5
1651993800000|2022-05-08 07:10:00|1028.07|1010.97|1028.05|1010.95|1028.07|1010.97|1028.05|1010.95|3
1651993820000|2022-05-08 07:10:20|1028.04|1010.94|1027.91|1010.81|1028.04|1010.94|1027.91|1010.81|3
1651993830000|2022-05-08 07:10:30|1027.94|1010.84|1027.17|1010.07|1027.94|1010.84|1027.17|1010.07|14
1651993850000|2022-05-08 07:10:50|1027.18|1010.08|1027.22|1010.12|1027.25|1010.15|1027.11|1010.01|6
1651993860000|2022-05-08 07:11:00|1027.2|1010.1|1027.22|1010.12|1027.24|1010.14|1027.19|1010.09|5
1651993870000|2022-05-08 07:11:10|1027.2|1010.1|1026.7|1009.6|1027.2|1010.1|1026.68|1009.58|18
1651993880000|2022-05-08 07:11:20|1026.55|1009.45|1026.14|1009.04|1026.55|1009.45|1026.14|1009.04|5
1651993890000|2022-05-08 07:11:30|1026.09|1008.99|1025.99|1008.89|1026.09|1008.99|1025.99|1008.89|6
1651993900000|2022-05-08 07:11:40|1025.95|1008.85|1026.01|1008.91|1026.02|1008.92|1025.95|1008.85|9
1651993910000|2022-05-08 07:11:50|1026|1008.9|1025.45|1008.35|1026.01|1008.91|1025.45|1008.35|8
1651993920000|2022-05-08 07:12:00|1025.26|1008.16|1025.3|1008.2|1025.43|1008.33|1025.24|1008.14|14
1651993930000|2022-05-08 07:12:10|1025.27|1008.17|1025.89|1008.79|1025.89|1008.79|1025.21|1008.11|14
1651993940000|2022-05-08 07:12:20|1025.83|1008.73|1025.22|1008.12|1025.88|1008.78|1025.22|1008.12|17
1651993950000|2022-05-08 07:12:30|1025.19|1008.09|1025.21|1008.11|1025.21|1008.11|1025.16|1008.06|8
1651993960000|2022-05-08 07:12:40|1025.19|1008.09|1025.17|1008.07|1025.19|1008.09|1025.17|1008.07|5
1651993970000|2022-05-08 07:12:50|1025.16|1008.06|1025.09|1007.99|1025.16|1008.06|1025.02|1007.92|9
1651993980000|2022-05-08 07:13:00|1025.27|1008.17|1025.12|1008.02|1025.3|1008.2|1025.12|1008.02|5
1651994000000|2022-05-08 07:13:20|1025.17|1008.07|1024.91|1007.81|1025.17|1008.07|1024.91|1007.81|13
1651994010000|2022-05-08 07:13:30|1024.87|1007.77|1024.2|1007.1|1024.87|1007.77|1024.2|1007.1|14
1651994020000|2022-05-08 07:13:40|1024.18|1007.08|1024.25|1007.15|1024.28|1007.18|1024.18|1007.08|11
1651994030000|2022-05-08 07:13:50|1024.66|1007.56|1024.68|1007.58|1024.74|1007.64|1024.66|1007.56|12
1651994040000|2022-05-08 07:14:00|1024.69|1007.59|1024.18|1007.08|1024.89|1007.79|1024.18|1007.08|15
1651994050000|2022-05-08 07:14:10|1024.17|1007.07|1024.34|1007.24|1024.34|1007.24|1024.17|1007.07|11
1651994060000|2022-05-08 07:14:20|1024.33|1007.23|1024.32|1007.22|1024.33|1007.23|1024.31|1007.21|4
1651994070000|2022-05-08 07:14:30|1024.2|1007.1|1024.34|1007.24|1024.34|1007.24|1024.2|1007.1|5
1651994080000|2022-05-08 07:14:40|1024.36|1007.26|1024.9|1007.8|1024.91|1007.81|1024.36|1007.26|14
1651994090000|2022-05-08 07:14:50|1024.91|1007.81|1024.91|1007.81|1024.91|1007.81|1024.91|1007.81|1
1651994100000|2022-05-08 07:15:00|1024.93|1007.83|1024.6|1007.5|1025.06|1007.96|1024.6|1007.5|17
1651994110000|2022-05-08 07:15:10|1024.59|1007.49|1024.36|1007.26|1024.59|1007.49|1024.3|1007.2|7
1651994120000|2022-05-08 07:15:20|1024.43|1007.33|1024.81|1007.71|1024.81|1007.71|1024.43|1007.33|5
1651994130000|2022-05-08 07:15:30|1024.8|1007.7|1024.83|1007.73|1024.83|1007.73|1024.8|1007.7|4
1651994140000|2022-05-08 07:15:40|1024.93|1007.83|1024.93|1007.83|1024.95|1007.85|1024.93|1007.83|4
1651994150000|2022-05-08 07:15:50|1025.07|1007.97|1025.85|1008.75|1025.85|1008.75|1025.07|1007.97|17
1651994160000|2022-05-08 07:16:00|1026.14|1009.04|1026.24|1009.14|1026.27|1009.17|1026.12|1009.02|14
1651994170000|2022-05-08 07:16:10|1026.55|1009.45|1026.97|1009.87|1027.05|1009.95|1026.55|1009.45|14
1651994180000|2022-05-08 07:16:20|1027|1009.9|1027|1009.9|1027.01|1009.91|1026.99|1009.89|5
1651994190000|2022-05-08 07:16:30|1027.01|1009.91|1026.84|1009.74|1027.01|1009.91|1026.72|1009.62|16
1651994200000|2022-05-08 07:16:40|1026.88|1009.78|1027.55|1010.45|1027.56|1010.46|1026.88|1009.78|19
1651994210000|2022-05-08 07:16:50|1027.41|1010.31|1027.45|1010.35|1027.45|1010.35|1027.31|1010.21|15
1651994220000|2022-05-08 07:17:00|1027.44|1010.34|1027.19|1010.09|1027.45|1010.35|1027.06|1009.96|19
1651994230000|2022-05-08 07:17:10|1027.16|1010.06|1026.87|1009.77|1027.16|1010.06|1026.77|1009.67|14
1651994240000|2022-05-08 07:17:20|1026.88|1009.78|1026.7|1009.6|1026.88|1009.78|1026.66|1009.56|16
1651994250000|2022-05-08 07:17:30|1026.71|1009.61|1026.69|1009.59|1026.86|1009.76|1026.69|1009.59|12
1651994260000|2022-05-08 07:17:40|1026.7|1009.6|1026.71|1009.61|1026.71|1009.61|1026.65|1009.55|8
1651994270000|2022-05-08 07:17:50|1026.74|1009.64|1026.83|1009.73|1026.83|1009.73|1026.74|1009.64|5
1651994280000|2022-05-08 07:18:00|1026.97|1009.87|1027.03|1009.93|1027.03|1009.93|1026.97|1009.87|2
1651994290000|2022-05-08 07:18:10|1027.01|1009.91|1026.91|1009.81|1027.01|1009.91|1026.91|1009.81|2
1651994300000|2022-05-08 07:18:20|1026.79|1009.69|1026.83|1009.73|1026.84|1009.74|1026.77|1009.67|6
1651994320000|2022-05-08 07:18:40|1026.81|1009.71|1026.82|1009.72|1026.82|1009.72|1026.81|1009.71|4
1651994330000|2022-05-08 07:18:50|1026.84|1009.74|1026.9|1009.8|1026.92|1009.82|1026.83|1009.73|14
1651994340000|2022-05-08 07:19:00|1026.91|1009.81|1026.89|1009.79|1026.91|1009.81|1026.89|1009.79|2
1651994350000|2022-05-08 07:19:10|1026.87|1009.77|1026.87|1009.77|1026.87|1009.77|1026.87|1009.77|1
1651994380000|2022-05-08 07:19:40|1026.85|1009.75|1026.49|1009.39|1026.85|1009.75|1026.35|1009.25|10
1651994390000|2022-05-08 07:19:50|1026.57|1009.47|1027.21|1010.11|1027.31|1010.21|1026.57|1009.47|23
1651994400000|2022-05-08 07:20:00|1027.22|1010.12|1027.73|1010.63|1027.74|1010.64|1027.18|1010.08|19
1651994410000|2022-05-08 07:20:10|1027.85|1010.75|1028.05|1010.95|1028.06|1010.96|1027.8|1010.7|15
1651994420000|2022-05-08 07:20:20|1028|1010.9|1028.09|1010.99|1028.09|1010.99|1027.86|1010.76|14
1651994430000|2022-05-08 07:20:30|1028.1|1011|1028.06|1010.96|1028.1|1011|1028|1010.9|9
1651994440000|2022-05-08 07:20:40|1028.05|1010.95|1027.97|1010.87|1028.05|1010.95|1027.97|1010.87|5
1651994450000|2022-05-08 07:20:50|1027.96|1010.86|1027.65|1010.55|1027.96|1010.86|1027.64|1010.54|11
1651994460000|2022-05-08 07:21:00|1027.66|1010.56|1027.71|1010.61|1027.82|1010.72|1027.66|1010.56|9
1651994470000|2022-05-08 07:21:10|1027.7|1010.6|1027.21|1010.11|1027.7|1010.6|1027.21|1010.11|7
1651994480000|2022-05-08 07:21:20|1027.15|1010.05|1027.17|1010.07|1027.19|1010.09|1027.15|1010.05|3
1651994490000|2022-05-08 07:21:30|1027.2|1010.1|1027.12|1010.02|1027.22|1010.12|1027.12|1010.02|7
1651994500000|2022-05-08 07:21:40|1027.08|1009.98|1027.05|1009.95|1027.11|1010.01|1027.05|1009.95|8
1651994510000|2022-05-08 07:21:50|1026.75|1009.65|1026.09|1008.99|1026.75|1009.65|1026.06|1008.96|15
1651994520000|2022-05-08 07:22:00|1026.07|1008.97|1026.5|1009.4|1026.5|1009.4|1026.07|1008.97|13
1651994530000|2022-05-08 07:22:10|1026.53|1009.43|1026.6|1009.5|1026.6|1009.5|1026.53|1009.43|4
1651994540000|2022-05-08 07:22:20|1026.62|1009.52|1026.72|1009.62|1026.73|1009.63|1026.62|1009.52|7
1651994550000|2022-05-08 07:22:30|1026.73|1009.63|1026.76|1009.66|1026.76|1009.66|1026.73|1009.63|2
1651994560000|2022-05-08 07:22:40|1026.82|1009.72|1026.65|1009.55|1026.82|1009.72|1026.65|1009.55|4
1651994570000|2022-05-08 07:22:50|1026.6|1009.5|1026.61|1009.51|1026.65|1009.55|1026.6|1009.5|8
1651994580000|2022-05-08 07:23:00|1026.58|1009.48|1026.16|1009.06|1026.58|1009.48|1026.09|1008.99|26
1651994590000|2022-05-08 07:23:10|1026.17|1009.07|1026.12|1009.02|1026.17|1009.07|1026.11|1009.01|5
1651994600000|2022-05-08 07:23:20|1026.13|1009.03|1026.17|1009.07|1026.17|1009.07|1026.13|1009.03|4
1651994610000|2022-05-08 07:23:30|1026.16|1009.06|1026.21|1009.11|1026.21|1009.11|1026.16|1009.06|3
1651994620000|2022-05-08 07:23:40|1026.22|1009.12|1026.71|1009.61|1026.72|1009.62|1026.2|1009.1|6
1651994630000|2022-05-08 07:23:50|1026.72|1009.62|1026.69|1009.59|1026.76|1009.66|1026.69|1009.59|7
1651994640000|2022-05-08 07:24:00|1026.63|1009.53|1026.58|1009.48|1026.65|1009.55|1026.57|1009.47|10
1651994650000|2022-05-08 07:24:10|1026.56|1009.46|1026.11|1009.01|1026.56|1009.46|1026.11|1009.01|7
1651994680000|2022-05-08 07:24:40|1026.08|1008.98|1026.11|1009.01|1026.11|1009.01|1026.08|1008.98|2
1651994690000|2022-05-08 07:24:50|1026.08|1008.98|1026.08|1008.98|1026.08|1008.98|1026.08|1008.98|1
1651994700000|2022-05-08 07:25:00|1026.03|1008.93|1025.2|1008.1|1026.04|1008.94|1025.2|1008.1|15
1651994710000|2022-05-08 07:25:10|1025.19|1008.09|1024.67|1007.57|1025.19|1008.09|1024.63|1007.53|16
1651994720000|2022-05-08 07:25:20|1024.68|1007.58|1024.35|1007.25|1024.68|1007.58|1024.35|1007.25|9
1651994730000|2022-05-08 07:25:30|1024.31|1007.21|1024.17|1007.07|1024.36|1007.26|1024.16|1007.06|16
1651994750000|2022-05-08 07:25:50|1024.22|1007.12|1024.24|1007.14|1024.24|1007.14|1024.18|1007.08|5
1651994760000|2022-05-08 07:26:00|1024.31|1007.21|1024.23|1007.13|1024.31|1007.21|1024.23|1007.13|5
1651994770000|2022-05-08 07:26:10|1024.22|1007.12|1024.1|1007|1024.22|1007.12|1024.08|1006.98|10
1651994780000|2022-05-08 07:26:20|1024.09|1006.99|1023.12|1006.02|1024.09|1006.99|1023.09|1005.99|18
1651994790000|2022-05-08 07:26:30|1023.06|1005.96|1023.08|1005.98|1023.08|1005.98|1022.91|1005.81|16
1651994800000|2022-05-08 07:26:40|1023.07|1005.97|1023.21|1006.11|1023.26|1006.16|1023.06|1005.96|12
1651994810000|2022-05-08 07:26:50|1023.19|1006.09|1023.78|1006.68|1023.81|1006.71|1023.19|1006.09|15
1651994820000|2022-05-08 07:27:00|1023.79|1006.69|1023.88|1006.78|1023.93|1006.83|1023.79|1006.69|13
1651994830000|2022-05-08 07:27:10|1023.89|1006.79|1023.93|1006.83|1023.97|1006.87|1023.89|1006.79|6
1651994840000|2022-05-08 07:27:20|1023.98|1006.88|1023.85|1006.75|1023.98|1006.88|1023.85|1006.75|10
1651994850000|2022-05-08 07:27:30|1023.84|1006.74|1023.96|1006.86|1023.96|1006.86|1023.84|1006.74|9
1651994860000|2022-05-08 07:27:40|1023.97|1006.87|1023.94|1006.84|1023.97|1006.87|1023.88|1006.78|8
1651994870000|2022-05-08 07:27:50|1023.95|1006.85|1023.89|1006.79|1023.96|1006.86|1023.89|1006.79|3
1651994880000|2022-05-08 07:28:00|1023.88|1006.78|1023.85|1006.75|1023.88|1006.78|1023.84|1006.74|5
1651994890000|2022-05-08 07:28:10|1023.71|1006.61|1023.72|1006.62|1023.72|1006.62|1023.71|1006.61|2
1651994900000|2022-05-08 07:28:20|1023.76|1006.66|1023.76|1006.66|1023.76|1006.66|1023.76|1006.66|1
1651994910000|2022-05-08 07:28:30|1023.77|1006.67|1023.77|1006.67|1023.77|1006.67|1023.77|1006.67|1
1651994920000|2022-05-08 07:28:40|1023.75|1006.65|1023.75|1006.65|1023.76|1006.66|1023.75|1006.65|3
1651994940000|2022-05-08 07:29:00|1023.65|1006.55|1023.1|1006|1023.71|1006.61|1023.03|1005.93|15
1651994950000|2022-05-08 07:29:10|1023.03|1005.93|1022.86|1005.76|1023.06|1005.96|1022.86|1005.76|11
1651994960000|2022-05-08 07:29:20|1022.85|1005.75|1022.64|1005.54|1022.85|1005.75|1022.64|1005.54|9
1651994970000|2022-05-08 07:29:30|1022.71|1005.61|1022.76|1005.66|1022.76|1005.66|1022.65|1005.55|7
1651994980000|2022-05-08 07:29:40|1022.75|1005.65|1022.82|1005.72|1022.82|1005.72|1022.75|1005.65|7
1651994990000|2022-05-08 07:29:50|1022.84|1005.74|1022.84|1005.74|1022.84|1005.74|1022.84|1005.74|1
1651995000000|2022-05-08 07:30:00|1022.83|1005.73|1023.37|1006.27|1023.38|1006.28|1022.83|1005.73|25
1651995010000|2022-05-08 07:30:10|1023.36|1006.26|1022.71|1005.61|1023.43|1006.33|1022.71|1005.61|16
1651995020000|2022-05-08 07:30:20|1022.65|1005.55|1022.75|1005.65|1022.8|1005.7|1022.56|1005.46|14
1651995030000|2022-05-08 07:30:30|1022.76|1005.66|1022.84|1005.74|1022.9|1005.8|1022.76|1005.66|9
1651995040000|2022-05-08 07:30:40|1022.74|1005.64|1022.57|1005.47|1022.74|1005.64|1022.56|1005.46|6
1651995050000|2022-05-08 07:30:50|1022.58|1005.48|1022.6|1005.5|1022.69|1005.59|1022.56|1005.46|17
1651995060000|2022-05-08 07:31:00|1022.61|1005.51|1022.76|1005.66|1022.8|1005.7|1022.58|1005.48|14
1651995070000|2022-05-08 07:31:10|1022.71|1005.61|1022.81|1005.71|1022.81|1005.71|1022.58|1005.48|15
1651995080000|2022-05-08 07:31:20|1022.73|1005.63|1022.03|1004.93|1022.73|1005.63|1022.01|1004.91|9
1651995090000|2022-05-08 07:31:30|1022.04|1004.94|1022.02|1004.92|1022.04|1004.94|1022.02|1004.92|3
1651995100000|2022-05-08 07:31:40|1022.03|1004.93|1022.02|1004.92|1022.03|1004.93|1021.99|1004.89|4
1651995120000|2022-05-08 07:32:00|1022.03|1004.93|1021.99|1004.89|1022.03|1004.93|1021.94|1004.84|16
1651995130000|2022-05-08 07:32:10|1021.87|1004.77|1021.5|1004.4|1021.96|1004.86|1021.49|1004.39|17
1651995140000|2022-05-08 07:32:20|1021.09|1003.99|1021|1003.9|1021.09|1003.99|1021|1003.9|2
1651995150000|2022-05-08 07:32:30|1020.99|1003.89|1021.02|1003.92|1021.02|1003.92|1020.98|1003.88|12
1651995160000|2022-05-08 07:32:40|1021.03|1003.93|1021.16|1004.06|1021.16|1004.06|1021.03|1003.93|6
1651995180000|2022-05-08 07:33:00|1021.19|1004.09|1021.19|1004.09|1021.19|1004.09|1021.19|1004.09|1
1651995190000|2022-05-08 07:33:10|1021.17|1004.07|1022.84|1005.74|1022.84|1005.74|1021.17|1004.07|26
1651995200000|2022-05-08 07:33:20|1022.82|1005.72|1023.17|1006.07|1023.69|1006.59|1022.82|1005.72|22
1651995210000|2022-05-08 07:33:30|1023.16|1006.06|1023.02|1005.92|1023.16|1006.06|1023.02|1005.92|5
1651995220000|2022-05-08 07:33:40|1023.05|1005.95|1023.06|1005.96|1023.07|1005.97|1023.04|1005.94|6
1651995230000|2022-05-08 07:33:50|1023.09|1005.99|1023.2|1006.1|1023.22|1006.12|1023.09|1005.99|8
1651995240000|2022-05-08 07:34:00|1023.29|1006.19|1023.37|1006.27|1023.37|1006.27|1023.26|1006.16|8
1651995250000|2022-05-08 07:34:10|1023.36|1006.26|1023.88|1006.78|1023.9|1006.8|1023.36|1006.26|14
1651995260000|2022-05-08 07:34:20|1023.87|1006.77|1023.14|1006.04|1023.9|1006.8|1023.03|1005.93|20
1651995270000|2022-05-08 07:34:30|1023.15|1006.05|1023.27|1006.17|1023.3|1006.2|1023.1|1006|9
1651995280000|2022-05-08 07:34:40|1023.2|1006.1|1022.99|1005.89|1023.24|1006.14|1022.98|1005.88|16
1651995290000|2022-05-08 07:34:50|1023|1005.9|1023.02|1005.92|1023.02|1005.92|1023|1005.9|3
1651995300000|2022-05-08 07:35:00|1023.03|1005.93|1022.46|1005.36|1023.03|1005.93|1022.46|1005.36|15
1651995310000|2022-05-08 07:35:10|1022.24|1005.14|1022.73|1005.63|1022.75|1005.65|1022.21|1005.11|17
1651995320000|2022-05-08 07:35:20|1022.75|1005.65|1022.97|1005.87|1023|1005.9|1022.75|1005.65|11
1651995330000|2022-05-08 07:35:30|1022.98|1005.88|1022.97|1005.87|1023.11|1006.01|1022.94|1005.84|13
1651995340000|2022-05-08 07:35:40|1022.98|1005.88|1023.11|1006.01|1023.11|1006.01|1022.97|1005.87|12
1651995350000|2022-05-08 07:35:50|1023.09|1005.99|1023.1|1006|1023.1|1006|1023.07|1005.97|5
1651995360000|2022-05-08 07:36:00|1023.11|1006.01|1023.14|1006.04|1023.14|1006.04|1023.06|1005.96|9
1651995370000|2022-05-08 07:36:10|1023.1|1006|1023.1|1006|1023.13|1006.03|1023.08|1005.98|8
1651995380000|2022-05-08 07:36:20|1023.11|1006.01|1022.77|1005.67|1023.13|1006.03|1022.76|1005.66|14
1651995390000|2022-05-08 07:36:30|1022.76|1005.66|1023.03|1005.93|1023.03|1005.93|1022.76|1005.66|18
1651995400000|2022-05-08 07:36:40|1023.02|1005.92|1023.03|1005.93|1023.03|1005.93|1023.02|1005.92|2
1651995410000|2022-05-08 07:36:50|1022.97|1005.87|1023.32|1006.22|1023.32|1006.22|1022.97|1005.87|13
1651995420000|2022-05-08 07:37:00|1023.65|1006.55|1023.12|1006.02|1023.69|1006.59|1023.12|1006.02|25
1651995430000|2022-05-08 07:37:10|1023.11|1006.01|1022.61|1005.51|1023.11|1006.01|1022.61|1005.51|11
1651995440000|2022-05-08 07:37:20|1022.56|1005.46|1022.28|1005.18|1022.56|1005.46|1022.28|1005.18|7
1651995450000|2022-05-08 07:37:30|1022.27|1005.17|1022.27|1005.17|1022.28|1005.18|1022.26|1005.16|6
1651995470000|2022-05-08 07:37:50|1022.26|1005.16|1022.21|1005.11|1022.27|1005.17|1022.18|1005.08|8
1651995480000|2022-05-08 07:38:00|1022.18|1005.08|1021.96|1004.86|1022.21|1005.11|1021.95|1004.85|15
1651995490000|2022-05-08 07:38:10|1022|1004.9|1021.37|1004.27|1022|1004.9|1021.35|1004.25|12
1651995500000|2022-05-08 07:38:20|1021.25|1004.15|1021.17|1004.07|1021.31|1004.21|1021.16|1004.06|12
1651995510000|2022-05-08 07:38:30|1021.16|1004.06|1021.18|1004.08|1021.19|1004.09|1021.14|1004.04|5
1651995520000|2022-05-08 07:38:40|1021.03|1003.93|1020.96|1003.86|1021.07|1003.97|1020.96|1003.86|14
1651995530000|2022-05-08 07:38:50|1020.87|1003.77|1020.94|1003.84|1021.01|1003.91|1020.87|1003.77|4
1651995540000|2022-05-08 07:39:00|1020.97|1003.87|1021.47|1004.37|1021.48|1004.38|1020.97|1003.87|13
1651995550000|2022-05-08 07:39:10|1021.46|1004.36|1021.05|1003.95|1021.46|1004.36|1021.05|1003.95|7
1651995560000|2022-05-08 07:39:20|1021.08|1003.98|1021.14|1004.04|1021.14|1004.04|1021.08|1003.98|5
1651995570000|2022-05-08 07:39:30|1021.16|1004.06|1021.15|1004.05|1021.16|1004.06|1021.15|1004.05|2
1651995580000|2022-05-08 07:39:40|1021.1|1004|1021.64|1004.54|1021.68|1004.58|1021.1|1004|9
1651995590000|2022-05-08 07:39:50|1021.68|1004.58|1021.04|1003.94|1021.75|1004.65|1021.04|1003.94|11
1651995600000|2022-05-08 07:40:00|1021.06|1003.96|1021.8|1004.7|1021.8|1004.7|1021.06|1003.96|17
1651995610000|2022-05-08 07:40:10|1021.79|1004.69|1021.99|1004.89|1021.99|1004.89|1021.79|1004.69|12
1651995620000|2022-05-08 07:40:20|1022|1004.9|1022.01|1004.91|1022.01|1004.91|1022|1004.9|2
1651995630000|2022-05-08 07:40:30|1022.02|1004.92|1022|1004.9|1022.02|1004.92|1022|1004.9|5
1651995640000|2022-05-08 07:40:40|1022.01|1004.91|1022.71|1005.61|1022.8|1005.7|1022.01|1004.91|13
1651995650000|2022-05-08 07:40:50|1022.82|1005.72|1022.86|1005.76|1022.92|1005.82|1022.8|1005.7|10
1651995660000|2022-05-08 07:41:00|1022.37|1005.27|1022.11|1005.01|1022.37|1005.27|1022.05|1004.95|10
1651995670000|2022-05-08 07:41:10|1022.1|1005|1022.09|1004.99|1022.1|1005|1022.09|1004.99|2
1651995680000|2022-05-08 07:41:20|1022.08|1004.98|1021.89|1004.79|1022.09|1004.99|1021.86|1004.76|8
1651995690000|2022-05-08 07:41:30|1021.88|1004.78|1021.88|1004.78|1021.9|1004.8|1021.88|1004.78|4
1651995700000|2022-05-08 07:41:40|1021.91|1004.81|1021.49|1004.39|1021.91|1004.81|1021.31|1004.21|11
1651995710000|2022-05-08 07:41:50|1021.5|1004.4|1021.45|1004.35|1021.5|1004.4|1021.45|1004.35|3
1651995720000|2022-05-08 07:42:00|1021.22|1004.12|1021.31|1004.21|1021.33|1004.23|1021.16|1004.06|8
1651995730000|2022-05-08 07:42:10|1021.32|1004.22|1021.32|1004.22|1021.32|1004.22|1021.32|1004.22|1
1651995740000|2022-05-08 07:42:20|1021.26|1004.16|1021.26|1004.16|1021.26|1004.16|1021.25|1004.15|3
1651995750000|2022-05-08 07:42:30|1021.21|1004.11|1021.35|1004.25|1021.35|1004.25|1021.21|1004.11|8
1651995770000|2022-05-08 07:42:50|1021.36|1004.26|1021.97|1004.87|1021.97|1004.87|1021.36|1004.26|10
1651995780000|2022-05-08 07:43:00|1021.96|1004.86|1021.19|1004.09|1022.11|1005.01|1021.16|1004.06|23
1651995790000|2022-05-08 07:43:10|1021.17|1004.07|1020.4|1003.3|1021.17|1004.07|1020.4|1003.3|16
1651995800000|2022-05-08 07:43:20|1020.36|1003.26|1020.92|1003.82|1020.95|1003.85|1020.27|1003.17|21
1651995810000|2022-05-08 07:43:30|1020.93|1003.83|1021.01|1003.91|1021.01|1003.91|1020.93|1003.83|7
1651995820000|2022-05-08 07:43:40|1021.02|1003.92|1021.02|1003.92|1021.03|1003.93|1021.02|1003.92|5
1651995830000|2022-05-08 07:43:50|1020.97|1003.87|1021.04|1003.94|1021.05|1003.95|1020.97|1003.87|8
1651995840000|2022-05-08 07:44:00|1021.05|1003.95|1021.1|1004|1021.13|1004.03|1021.05|1003.95|4
1651995850000|2022-05-08 07:44:10|1021.09|1003.99|1021.11|1004.01|1021.14|1004.04|1021.09|1003.99|10
1651995860000|2022-05-08 07:44:20|1021.12|1004.02|1021.13|1004.03|1021.13|1004.03|1021.1|1004|9
1651995870000|2022-05-08 07:44:30|1021.12|1004.02|1021.17|1004.07|1021.17|1004.07|1021.12|1004.02|4
1651995880000|2022-05-08 07:44:40|1021.12|1004.02|1021.42|1004.32|1021.73|1004.63|1021.12|1004.02|15
1651995890000|2022-05-08 07:44:50|1021.18|1004.08|1021.16|1004.06|1021.19|1004.09|1021.15|1004.05|8
1651995900000|2022-05-08 07:45:00|1021.05|1003.95|1021.07|1003.97|1021.16|1004.06|1021.04|1003.94|12
1651995910000|2022-05-08 07:45:10|1021.06|1003.96|1021.03|1003.93|1021.06|1003.96|1021.03|1003.93|2
1651995920000|2022-05-08 07:45:20|1021.04|1003.94|1021.01|1003.91|1021.04|1003.94|1021.01|1003.91|5
1651995930000|2022-05-08 07:45:30|1020.98|1003.88|1020.97|1003.87|1021.01|1003.91|1020.97|1003.87|4
1651995940000|2022-05-08 07:45:40|1021.01|1003.91|1020.96|1003.86|1021.01|1003.91|1020.96|1003.86|7
1651995950000|2022-05-08 07:45:50|1020.98|1003.88|1020.47|1003.37|1020.98|1003.88|1020.33|1003.23|11
1651995960000|2022-05-08 07:46:00|1020.54|1003.44|1020.88|1003.78|1020.89|1003.79|1020.38|1003.28|15
1651995970000|2022-05-08 07:46:10|1021.01|1003.91|1021.02|1003.92|1021.02|1003.92|1021.01|1003.91|2
1651995980000|2022-05-08 07:46:20|1021.06|1003.96|1021.06|1003.96|1021.06|1003.96|1021.05|1003.95|3
1651995990000|2022-05-08 07:46:30|1021.1|1004|1021.14|1004.04|1021.14|1004.04|1021.1|1004|3
1651996000000|2022-05-08 07:46:40|1021.15|1004.05|1021.75|1004.65|1021.76|1004.66|1021.13|1004.03|15
1651996010000|2022-05-08 07:46:50|1021.76|1004.66|1021.79|1004.69|1021.79|1004.69|1021.76|1004.66|4
1651996020000|2022-05-08 07:47:00|1021.94|1004.84|1022.1|1005|1022.1|1005|1021.94|1004.84|2
1651996040000|2022-05-08 07:47:20|1022.09|1004.99|1022.03|1004.93|1022.09|1004.99|1021.98|1004.88|8
1651996050000|2022-05-08 07:47:30|1021.84|1004.74|1021.85|1004.75|1021.85|1004.75|1021.84|1004.74|2
1651996060000|2022-05-08 07:47:40|1021.86|1004.76|1021.9|1004.8|1021.9|1004.8|1021.85|1004.75|5
1651996070000|2022-05-08 07:47:50|1021.89|1004.79|1021.86|1004.76|1021.92|1004.82|1021.86|1004.76|3
1651996080000|2022-05-08 07:48:00|1022.02|1004.92|1022.02|1004.92|1022.02|1004.92|1022.02|1004.92|1
1651996090000|2022-05-08 07:48:10|1022.01|1004.91|1022.02|1004.92|1022.02|1004.92|1022.01|1004.91|2
1651996100000|2022-05-08 07:48:20|1022|1004.9|1022.12|1005.02|1022.12|1005.02|1022|1004.9|6
1651996110000|2022-05-08 07:48:30|1022.13|1005.03|1022.13|1005.03|1022.13|1005.03|1022.13|1005.03|1
1651996120000|2022-05-08 07:48:40|1022.14|1005.04|1022.76|1005.66|1022.76|1005.66|1022.14|1005.04|12
1651996130000|2022-05-08 07:48:50|1022.74|1005.64|1022.84|1005.74|1022.84|1005.74|1022.67|1005.57|3
1651996140000|2022-05-08 07:49:00|1022.85|1005.75|1022.55|1005.45|1022.86|1005.76|1022.55|1005.45|14
1651996150000|2022-05-08 07:49:10|1022.57|1005.47|1022.67|1005.57|1022.73|1005.63|1022.57|1005.47|9
1651996160000|2022-05-08 07:49:20|1022.8|1005.7|1022.61|1005.51|1022.8|1005.7|1022.61|1005.51|5
1651996170000|2022-05-08 07:49:30|1022.63|1005.53|1022.98|1005.88|1022.98|1005.88|1022.63|1005.53|14
1651996180000|2022-05-08 07:49:40|1022.97|1005.87|1022.95|1005.85|1022.98|1005.88|1022.95|1005.85|6
1651996190000|2022-05-08 07:49:50|1022.97|1005.87|1023.01|1005.91|1023.01|1005.91|1022.97|1005.87|4
1651996200000|2022-05-08 07:50:00|1023.02|1005.92|1023.77|1006.67|1023.89|1006.79|1023.02|1005.92|13
1651996210000|2022-05-08 07:50:10|1023.75|1006.65|1023.99|1006.89|1023.99|1006.89|1023.75|1006.65|5
1651996220000|2022-05-08 07:50:20|1024|1006.9|1024.03|1006.93|1024.04|1006.94|1024|1006.9|5
1651996230000|2022-05-08 07:50:30|1024.02|1006.92|1024.08|1006.98|1024.08|1006.98|1024.02|1006.92|3
1651996250000|2022-05-08 07:50:50|1024.52|1007.42|1024.91|1007.81|1024.91|1007.81|1024.52|1007.42|16
1651996260000|2022-05-08 07:51:00|1024.95|1007.85|1025.79|1008.69|1025.96|1008.86|1024.95|1007.85|20
1651996270000|2022-05-08 07:51:10|1026.06|1008.96|1026.06|1008.96|1026.06|1008.96|1026.06|1008.96|1
1651996290000|2022-05-08 07:51:30|1026.07|1008.97|1026.63|1009.53|1026.63|1009.53|1026.07|1008.97|14
1651996300000|2022-05-08 07:51:40|1026.64|1009.54|1028.08|1010.98|1028.09|1010.99|1026.62|1009.52|20
1651996310000|2022-05-08 07:51:50|1028.09|1010.99|1028.01|1010.91|1028.33|1011.23|1028.01|1010.91|20
1651996320000|2022-05-08 07:52:00|1028.02|1010.92|1027.99|1010.89|1028.02|1010.92|1027.93|1010.83|15
1651996330000|2022-05-08 07:52:10|1028|1010.9|1028.65|1011.55|1028.83|1011.73|1028|1010.9|15
1651996340000|2022-05-08 07:52:20|1028.84|1011.74|1028.82|1011.72|1028.86|1011.76|1028.82|1011.72|9
1651996350000|2022-05-08 07:52:30|1028.84|1011.74|1028.83|1011.73|1028.84|1011.74|1028.82|1011.72|4
1651996360000|2022-05-08 07:52:40|1028.76|1011.66|1028.8|1011.7|1028.84|1011.74|1028.75|1011.65|9
1651996370000|2022-05-08 07:52:50|1028.81|1011.71|1028.19|1011.09|1028.82|1011.72|1028.13|1011.03|16
1651996380000|2022-05-08 07:53:00|1028.2|1011.1|1028.1|1011|1028.22|1011.12|1028.02|1010.92|10
1651996390000|2022-05-08 07:53:10|1028.09|1010.99|1027.57|1010.47|1028.09|1010.99|1027.54|1010.44|11
1651996410000|2022-05-08 07:53:30|1027.55|1010.45|1027.37|1010.27|1027.55|1010.45|1027.37|1010.27|5
1651996420000|2022-05-08 07:53:40|1027.45|1010.35|1027.07|1009.97|1027.45|1010.35|1027.02|1009.92|7
1651996430000|2022-05-08 07:53:50|1027.01|1009.91|1026.33|1009.23|1027.01|1009.91|1026.33|1009.23|10
1651996440000|2022-05-08 07:54:00|1026.41|1009.31|1025.6|1008.5|1026.41|1009.31|1025.59|1008.49|19
1651996450000|2022-05-08 07:54:10|1025.51|1008.41|1025.5|1008.4|1025.66|1008.56|1025.38|1008.28|13
1651996460000|2022-05-08 07:54:20|1025.51|1008.41|1026.01|1008.91|1026.03|1008.93|1025.5|1008.4|16
1651996470000|2022-05-08 07:54:30|1025.95|1008.85|1026.01|1008.91|1026.01|1008.91|1025.95|1008.85|2
1651996480000|2022-05-08 07:54:40|1026|1008.9|1025.12|1008.02|1026|1008.9|1025.12|1008.02|17
1651996500000|2022-05-08 07:55:00|1025.05|1007.95|1025.23|1008.13|1025.29|1008.19|1025.05|1007.95|13
1651996510000|2022-05-08 07:55:10|1025.24|1008.14|1025.44|1008.34|1025.44|1008.34|1025.24|1008.14|4
1651996520000|2022-05-08 07:55:20|1025.45|1008.35|1025.95|1008.85|1025.95|1008.85|1025.45|1008.35|14
1651996530000|2022-05-08 07:55:30|1025.96|1008.86|1026|1008.9|1026|1008.9|1025.95|1008.85|7
1651996540000|2022-05-08 07:55:40|1025.99|1008.89|1026.02|1008.92|1026.02|1008.92|1025.99|1008.89|3
1651996550000|2022-05-08 07:55:50|1026.01|1008.91|1026.02|1008.92|1026.02|1008.92|1026.01|1008.91|6
1651996560000|2022-05-08 07:56:00|1026.01|1008.91|1025.24|1008.14|1026.01|1008.91|1025.22|1008.12|14
1651996570000|2022-05-08 07:56:10|1025.21|1008.11|1025.18|1008.08|1025.21|1008.11|1025.18|1008.08|2
1651996580000|2022-05-08 07:56:20|1025.19|1008.09|1025.19|1008.09|1025.19|1008.09|1025.19|1008.09|1
1651996590000|2022-05-08 07:56:30|1025.2|1008.1|1025.33|1008.23|1025.36|1008.26|1025.2|1008.1|8
1651996600000|2022-05-08 07:56:40|1025.36|1008.26|1025.36|1008.26|1025.36|1008.26|1025.36|1008.26|1
1651996610000|2022-05-08 07:56:50|1025.39|1008.29|1025.3|1008.2|1025.39|1008.29|1025.29|1008.19|5
1651996620000|2022-05-08 07:57:00|1025.31|1008.21|1025.28|1008.18|1025.32|1008.22|1025.28|1008.18|3
1651996640000|2022-05-08 07:57:20|1025.22|1008.12|1025.16|1008.06|1025.23|1008.13|1025.16|1008.06|3
1651996650000|2022-05-08 07:57:30|1025.15|1008.05|1025.23|1008.13|1025.23|1008.13|1025.15|1008.05|5
1651996660000|2022-05-08 07:57:40|1025.19|1008.09|1025.2|1008.1|1025.24|1008.14|1025.19|1008.09|9
1651996670000|2022-05-08 07:57:50|1025.21|1008.11|1025.17|1008.07|1025.21|1008.11|1025.17|1008.07|6
1651996680000|2022-05-08 07:58:00|1025.18|1008.08|1025.16|1008.06|1025.18|1008.08|1025.16|1008.06|3
1651996700000|2022-05-08 07:58:20|1025.17|1008.07|1025.19|1008.09|1025.19|1008.09|1025.17|1008.07|3
1651996710000|2022-05-08 07:58:30|1025.2|1008.1|1025.2|1008.1|1025.2|1008.1|1025.2|1008.1|1
1651996720000|2022-05-08 07:58:40|1025.25|1008.15|1025.3|1008.2|1025.31|1008.21|1025.25|1008.15|4
1651996730000|2022-05-08 07:58:50|1025.31|1008.21|1025.33|1008.23|1025.34|1008.24|1025.31|1008.21|4
1651996740000|2022-05-08 07:59:00|1025.29|1008.19|1025.21|1008.11|1025.29|1008.19|1025.21|1008.11|6
1651996750000|2022-05-08 07:59:10|1025.2|1008.1|1024.97|1007.87|1025.24|1008.14|1024.96|1007.86|6
1651996760000|2022-05-08 07:59:20|1024.92|1007.82|1024.23|1007.13|1024.92|1007.82|1024.22|1007.12|14
1651996770000|2022-05-08 07:59:30|1024.22|1007.12|1024.21|1007.11|1024.23|1007.13|1023.88|1006.78|18
1651996780000|2022-05-08 07:59:40|1024|1006.9|1024|1006.9|1024|1006.9|1024|1006.9|1
1651996800000|2022-05-08 08:00:00|1023.94|1006.84|1023.94|1006.84|1023.94|1006.84|1023.94|1006.84|1
1651996810000|2022-05-08 08:00:10|1023.93|1006.83|1023.93|1006.83|1023.93|1006.83|1023.89|1006.79|6
1651996830000|2022-05-08 08:00:30|1023.94|1006.84|1024.04|1006.94|1024.04|1006.94|1023.94|1006.84|8
1651996840000|2022-05-08 08:00:40|1024.05|1006.95|1024.07|1006.97|1024.12|1007.02|1024.04|1006.94|7
1651996850000|2022-05-08 08:00:50|1023.95|1006.85|1023.95|1006.85|1023.95|1006.85|1023.95|1006.85|1
1651996860000|2022-05-08 08:01:00|1023.96|1006.86|1024.1|1007|1024.1|1007|1023.96|1006.86|7
1651996870000|2022-05-08 08:01:10|1024.09|1006.99|1024.06|1006.96|1024.09|1006.99|1024.05|1006.95|4
1651996880000|2022-05-08 08:01:20|1024|1006.9|1023.83|1006.73|1024|1006.9|1023.83|1006.73|5
1651996890000|2022-05-08 08:01:30|1023.85|1006.75|1023.93|1006.83|1023.95|1006.85|1023.84|1006.74|7
1651996900000|2022-05-08 08:01:40|1024.03|1006.93|1024.08|1006.98|1024.08|1006.98|1023.98|1006.88|5
1651996910000|2022-05-08 08:01:50|1024.07|1006.97|1024.23|1007.13|1024.25|1007.15|1024.06|1006.96|11
1651996920000|2022-05-08 08:02:00|1024.24|1007.14|1024.75|1007.65|1024.75|1007.65|1024.24|1007.14|11
1651996930000|2022-05-08 08:02:10|1024.77|1007.67|1024.73|1007.63|1024.77|1007.67|1024.71|1007.61|3
1651996940000|2022-05-08 08:02:20|1024.63|1007.53|1024.11|1007.01|1024.63|1007.53|1024.1|1007|13
1651996950000|2022-05-08 08:02:30|1024.1|1007|1023.96|1006.86|1024.1|1007|1023.96|1006.86|9
1651996960000|2022-05-08 08:02:40|1023.97|1006.87|1024.14|1007.04|1024.14|1007.04|1023.97|1006.87|5
1651996970000|2022-05-08 08:02:50|1024.15|1007.05|1024.15|1007.05|1024.18|1007.08|1024.12|1007.02|7
1651996980000|2022-05-08 08:03:00|1024.16|1007.06|1024.16|1007.06|1024.23|1007.13|1024.16|1007.06|5
1651997000000|2022-05-08 08:03:20|1024.12|1007.02|1024.12|1007.02|1024.14|1007.04|1024.12|1007.02|4
1651997010000|2022-05-08 08:03:30|1024.09|1006.99|1023.94|1006.84|1024.09|1006.99|1023.91|1006.81|10
1651997020000|2022-05-08 08:03:40|1023.93|1006.83|1023.47|1006.37|1023.93|1006.83|1023.47|1006.37|10
1651997030000|2022-05-08 08:03:50|1023.45|1006.35|1023.51|1006.41|1023.51|1006.41|1023.45|1006.35|4
1651997040000|2022-05-08 08:04:00|1023.54|1006.44|1023.38|1006.28|1023.62|1006.52|1023.38|1006.28|5
1651997050000|2022-05-08 08:04:10|1023.37|1006.27|1023.28|1006.18|1023.37|1006.27|1023.28|1006.18|2
1651997060000|2022-05-08 08:04:20|1023.25|1006.15|1023.63|1006.53|1023.63|1006.53|1023.25|1006.15|8
1651997070000|2022-05-08 08:04:30|1023.62|1006.52|1023.62|1006.52|1023.62|1006.52|1023.62|1006.52|1
1651997080000|2022-05-08 08:04:40|1023.6|1006.5|1023.35|1006.25|1023.6|1006.5|1023.35|1006.25|6
1651997090000|2022-05-08 08:04:50|1023.36|1006.26|1023.36|1006.26|1023.36|1006.26|1023.36|1006.26|1
1651997100000|2022-05-08 08:05:00|1023.33|1006.23|1023.26|1006.16|1023.33|1006.23|1023.26|1006.16|3
1651997110000|2022-05-08 08:05:10|1023.19|1006.09|1023.11|1006.01|1023.19|1006.09|1023.11|1006.01|5
1651997120000|2022-05-08 08:05:20|1023.09|1005.99|1023.11|1006.01|1023.11|1006.01|1023.09|1005.99|2
1651997130000|2022-05-08 08:05:30|1023.08|1005.98|1023.03|1005.93|1023.08|1005.98|1023|1005.9|3
1651997140000|2022-05-08 08:05:40|1023.04|1005.94|1023.05|1005.95|1023.05|1005.95|1023.04|1005.94|2
1651997150000|2022-05-08 08:05:50|1023.15|1006.05|1023.16|1006.06|1023.16|1006.06|1023.15|1006.05|2
1651997160000|2022-05-08 08:06:00|1023.21|1006.11|1023.17|1006.07|1023.21|1006.11|1023.04|1005.94|11
1651997170000|2022-05-08 08:06:10|1023.04|1005.94|1023.04|1005.94|1023.17|1006.07|1023.04|1005.94|9
1651997180000|2022-05-08 08:06:20|1023.06|1005.96|1023.16|1006.06|1023.16|1006.06|1023.06|1005.96|7
1651997190000|2022-05-08 08:06:30|1023.19|1006.09|1023.19|1006.09|1023.19|1006.09|1023.19|1006.09|1
1651997220000|2022-05-08 08:07:00|1023.14|1006.04|1023.5|1006.4|1023.5|1006.4|1023.14|1006.04|6
1651997230000|2022-05-08 08:07:10|1023.52|1006.42|1024.48|1007.38|1024.48|1007.38|1023.52|1006.42|15
1651997240000|2022-05-08 08:07:20|1024.49|1007.39|1025.23|1008.13|1025.35|1008.25|1024.49|1007.39|23
1651997250000|2022-05-08 08:07:30|1025.25|1008.15|1025.83|1008.73|1025.83|1008.73|1025.25|1008.15|16
1651997260000|2022-05-08 08:07:40|1025.84|1008.74|1025.83|1008.73|1026.02|1008.92|1025.83|1008.73|13
1651997270000|2022-05-08 08:07:50|1025.82|1008.72|1025.21|1008.11|1025.88|1008.78|1025.2|1008.1|16
1651997280000|2022-05-08 08:08:00|1025.23|1008.13|1025.13|1008.03|1025.24|1008.14|1025.13|1008.03|4
1651997290000|2022-05-08 08:08:10|1025.14|1008.04|1025.16|1008.06|1025.16|1008.06|1025.14|1008.04|3
1651997300000|2022-05-08 08:08:20|1025.17|1008.07|1025.74|1008.64|1025.75|1008.65|1025.16|1008.06|14
1651997320000|2022-05-08 08:08:40|1025.82|1008.72|1025.82|1008.72|1025.91|1008.81|1025.63|1008.53|18
1651997330000|2022-05-08 08:08:50|1025.8|1008.7|1025.81|1008.71|1025.82|1008.72|1025.8|1008.7|6
1651997340000|2022-05-08 08:09:00|1025.72|1008.62|1025.74|1008.64|1025.75|1008.65|1025.72|1008.62|3
1651997360000|2022-05-08 08:09:20|1025.73|1008.63|1025.74|1008.64|1025.74|1008.64|1025.72|1008.62|3
1651997390000|2022-05-08 08:09:50|1025.7|1008.6|1025.7|1008.6|1025.7|1008.6|1025.7|1008.6|1
1651997400000|2022-05-08 08:10:00|1025.68|1008.58|1025.78|1008.68|1025.87|1008.77|1025.68|1008.58|13
1651997410000|2022-05-08 08:10:10|1025.79|1008.69|1026.04|1008.94|1026.04|1008.94|1025.79|1008.69|12
1651997420000|2022-05-08 08:10:20|1026.05|1008.95|1025.99|1008.89|1026.05|1008.95|1025.97|1008.87|5
1651997430000|2022-05-08 08:10:30|1025.97|1008.87|1026.03|1008.93|1026.03|1008.93|1025.92|1008.82|6
1651997440000|2022-05-08 08:10:40|1026.02|1008.92|1026.42|1009.32|1026.46|1009.36|1025.97|1008.87|14
1651997450000|2022-05-08 08:10:50|1026.41|1009.31|1026.37|1009.27|1026.43|1009.33|1026.36|1009.26|6
1651997460000|2022-05-08 08:11:00|1026.39|1009.29|1026.49|1009.39|1026.49|1009.39|1026.39|1009.29|9
1651997470000|2022-05-08 08:11:10|1026.48|1009.38|1026.45|1009.35|1026.48|1009.38|1026.44|1009.34|10
1651997480000|2022-05-08 08:11:20|1026.47|1009.37|1026.48|1009.38|1026.49|1009.39|1026.47|1009.37|4
1651997490000|2022-05-08 08:11:30|1026.5|1009.4|1026.57|1009.47|1026.59|1009.49|1026.5|1009.4|8
1651997500000|2022-05-08 08:11:40|1026.5|1009.4|1026.67|1009.57|1026.67|1009.57|1026.45|1009.35|12
1651997510000|2022-05-08 08:11:50|1026.7|1009.6|1026.74|1009.64|1026.74|1009.64|1026.69|1009.59|4
1651997520000|2022-05-08 08:12:00|1026.75|1009.65|1026.83|1009.73|1026.87|1009.77|1026.73|1009.63|8
1651997530000|2022-05-08 08:12:10|1026.85|1009.75|1026.71|1009.61|1026.85|1009.75|1026.7|1009.6|4
1651997540000|2022-05-08 08:12:20|1026.7|1009.6|1026.24|1009.14|1026.7|1009.6|1026.24|1009.14|12
1651997550000|2022-05-08 08:12:30|1026.26|1009.16|1026.04|1008.94|1026.26|1009.16|1026.04|1008.94|4
1651997560000|2022-05-08 08:12:40|1025.97|1008.87|1025.97|1008.87|1025.97|1008.87|1025.97|1008.87|1
1651997570000|2022-05-08 08:12:50|1025.92|1008.82|1025.37|1008.27|1025.92|1008.82|1025.37|1008.27|17
1651997580000|2022-05-08 08:13:00|1025.34|1008.24|1025.63|1008.53|1025.68|1008.58|1025.26|1008.16|14
1651997590000|2022-05-08 08:13:10|1025.65|1008.55|1025.74|1008.64|1025.74|1008.64|1025.65|1008.55|8
1651997600000|2022-05-08 08:13:20|1025.78|1008.68|1025.83|1008.73|1025.83|1008.73|1025.78|1008.68|3
1651997610000|2022-05-08 08:13:30|1025.86|1008.76|1026.45|1009.35|1026.52|1009.42|1025.86|1008.76|14
1651997620000|2022-05-08 08:13:40|1026.56|1009.46|1026.61|1009.51|1026.63|1009.53|1026.41|1009.31|18
1651997630000|2022-05-08 08:13:50|1026.6|1009.5|1026.06|1008.96|1026.6|1009.5|1026.06|1008.96|14
1651997640000|2022-05-08 08:14:00|1026.07|1008.97|1026.09|1008.99|1026.1|1009|1026.07|1008.97|5
1651997650000|2022-05-08 08:14:10|1026.14|1009.04|1026.1|1009|1026.14|1009.04|1026.1|1009|2
1651997660000|2022-05-08 08:14:20|1026.13|1009.03|1026.13|1009.03|1026.13|1009.03|1026.13|1009.03|1
1651997670000|2022-05-08 08:14:30|1026.14|1009.04|1026.13|1009.03|1026.14|1009.04|1026.13|1009.03|6
1651997680000|2022-05-08 08:14:40|1026.12|1009.02|1026.1|1009|1026.12|1009.02|1026.09|1008.99|4
1651997690000|2022-05-08 08:14:50|1026.06|1008.96|1026.06|1008.96|1026.06|1008.96|1026.06|1008.96|1
1651997700000|2022-05-08 08:15:00|1026.09|1008.99|1026.06|1008.96|1026.09|1008.99|1026.06|1008.96|3
1651997710000|2022-05-08 08:15:10|1026.07|1008.97|1026.28|1009.18|1026.3|1009.2|1026.07|1008.97|9
1651997730000|2022-05-08 08:15:30|1026.25|1009.15|1026.26|1009.16|1026.26|1009.16|1026.25|1009.15|2
1651997750000|2022-05-08 08:15:50|1026.25|1009.15|1026.2|1009.1|1026.25|1009.15|1026.2|1009.1|4
1651997760000|2022-05-08 08:16:00|1026.16|1009.06|1026.16|1009.06|1026.16|1009.06|1026.16|1009.06|1
1651997770000|2022-05-08 08:16:10|1026.15|1009.05|1026.14|1009.04|1026.15|1009.05|1026.14|1009.04|4
1651997780000|2022-05-08 08:16:20|1026.08|1008.98|1025.4|1008.3|1026.08|1008.98|1025.4|1008.3|9
1651997790000|2022-05-08 08:16:30|1025.17|1008.07|1025.17|1008.07|1025.17|1008.07|1025.17|1008.07|1
1651997800000|2022-05-08 08:16:40|1025.15|1008.05|1024.3|1007.2|1025.15|1008.05|1024.3|1007.2|17
1651997810000|2022-05-08 08:16:50|1024.32|1007.22|1024.32|1007.22|1024.32|1007.22|1024.32|1007.22|1
1651997820000|2022-05-08 08:17:00|1024.31|1007.21|1024.32|1007.22|1024.32|1007.22|1024.29|1007.19|4
1651997830000|2022-05-08 08:17:10|1024.33|1007.23|1024.31|1007.21|1024.37|1007.27|1024.24|1007.14|10
1651997840000|2022-05-08 08:17:20|1024.22|1007.12|1024.28|1007.18|1024.28|1007.18|1024.21|1007.11|6
1651997850000|2022-05-08 08:17:30|1024.37|1007.27|1024.66|1007.56|1024.84|1007.74|1024.37|1007.27|16
1651997860000|2022-05-08 08:17:40|1024.67|1007.57|1024.53|1007.43|1024.7|1007.6|1024.53|1007.43|4
1651997880000|2022-05-08 08:18:00|1024.54|1007.44|1024.59|1007.49|1024.59|1007.49|1024.54|1007.44|2
1651997890000|2022-05-08 08:18:10|1024.6|1007.5|1024.6|1007.5|1024.61|1007.51|1024.58|1007.48|5
1651997900000|2022-05-08 08:18:20|1024.67|1007.57|1024.76|1007.66|1024.82|1007.72|1024.67|1007.57|10
1651997910000|2022-05-08 08:18:30|1024.77|1007.67|1024.86|1007.76|1024.86|1007.76|1024.77|1007.67|9
1651997920000|2022-05-08 08:18:40|1024.87|1007.77|1025.52|1008.42|1025.52|1008.42|1024.87|1007.77|11
1651997930000|2022-05-08 08:18:50|1025.54|1008.44|1025.48|1008.38|1025.54|1008.44|1025.47|1008.37|7
1651997940000|2022-05-08 08:19:00|1025.53|1008.43|1025.53|1008.43|1025.53|1008.43|1025.53|1008.43|1
1651997950000|2022-05-08 08:19:10|1025.71|1008.61|1025.71|1008.61|1025.71|1008.61|1025.71|1008.61|1
1651997960000|2022-05-08 08:19:20|1025.76|1008.66|1025.86|1008.76|1025.86|1008.76|1025.75|1008.65|4
1651997970000|2022-05-08 08:19:30|1025.88|1008.78|1026.52|1009.42|1026.52|1009.42|1025.88|1008.78|16
1651997980000|2022-05-08 08:19:40|1026.53|1009.43|1026.62|1009.52|1026.65|1009.55|1026.51|1009.41|16
1651997990000|2022-05-08 08:19:50|1026.63|1009.53|1026.72|1009.62|1026.72|1009.62|1026.62|1009.52|3
1651998000000|2022-05-08 08:20:00|1026.74|1009.64|1026.72|1009.62|1026.88|1009.78|1026.71|1009.61|11
1651998010000|2022-05-08 08:20:10|1026.71|1009.61|1026.78|1009.68|1026.78|1009.68|1026.64|1009.54|9
1651998020000|2022-05-08 08:20:20|1026.79|1009.69|1026.81|1009.71|1026.81|1009.71|1026.78|1009.68|6
1651998030000|2022-05-08 08:20:30|1026.89|1009.79|1026.88|1009.78|1026.9|1009.8|1026.88|1009.78|3
1651998040000|2022-05-08 08:20:40|1026.89|1009.79|1026.89|1009.79|1026.89|1009.79|1026.87|1009.77|5
1651998060000|2022-05-08 08:21:00|1026.88|1009.78|1026.79|1009.69|1026.89|1009.79|1026.68|1009.58|13
1651998070000|2022-05-08 08:21:10|1026.78|1009.68|1026.07|1008.97|1026.78|1009.68|1026.07|1008.97|10
1651998080000|2022-05-08 08:21:20|1026.02|1008.92|1026.01|1008.91|1026.02|1008.92|1026.01|1008.91|2
1651998090000|2022-05-08 08:21:30|1025.87|1008.77|1025.77|1008.67|1025.9|1008.8|1025.77|1008.67|11
1651998100000|2022-05-08 08:21:40|1025.81|1008.71|1025.67|1008.57|1025.81|1008.71|1025.63|1008.53|9
1651998110000|2022-05-08 08:21:50|1025.72|1008.62|1025.7|1008.6|1025.72|1008.62|1025.7|1008.6|5
1651998120000|2022-05-08 08:22:00|1025.66|1008.56|1025.66|1008.56|1025.66|1008.56|1025.66|1008.56|1
1651998140000|2022-05-08 08:22:20|1025.6|1008.5|1025.66|1008.56|1025.7|1008.6|1025.6|1008.5|8
1651998150000|2022-05-08 08:22:30|1025.7|1008.6|1025.7|1008.6|1025.7|1008.6|1025.7|1008.6|1
1651998160000|2022-05-08 08:22:40|1025.72|1008.62|1025.7|1008.6|1025.72|1008.62|1025.7|1008.6|2
1651998170000|2022-05-08 08:22:50|1025.64|1008.54|1025.63|1008.53|1025.64|1008.54|1025.63|1008.53|2
1651998180000|2022-05-08 08:23:00|1025.58|1008.48|1025.6|1008.5|1025.61|1008.51|1025.58|1008.48|3
1651998190000|2022-05-08 08:23:10|1025.58|1008.48|1025.59|1008.49|1025.59|1008.49|1025.58|1008.48|2
1651998200000|2022-05-08 08:23:20|1025.58|1008.48|1024.96|1007.86|1025.58|1008.48|1024.96|1007.86|9
1651998210000|2022-05-08 08:23:30|1024.86|1007.76|1024.96|1007.86|1024.96|1007.86|1024.86|1007.76|4
1651998220000|2022-05-08 08:23:40|1024.97|1007.87|1024.99|1007.89|1025.03|1007.93|1024.97|1007.87|7
1651998240000|2022-05-08 08:24:00|1024.94|1007.84|1024.94|1007.84|1024.94|1007.84|1024.94|1007.84|1
1651998250000|2022-05-08 08:24:10|1024.96|1007.86|1024.94|1007.84|1024.97|1007.87|1024.94|1007.84|3
1651998260000|2022-05-08 08:24:20|1024.89|1007.79|1024.85|1007.75|1024.89|1007.79|1024.84|1007.74|3
1651998270000|2022-05-08 08:24:30|1024.86|1007.76|1024.79|1007.69|1024.86|1007.76|1024.79|1007.69|2
1651998280000|2022-05-08 08:24:40|1024.81|1007.71|1024.89|1007.79|1024.89|1007.79|1024.81|1007.71|2
1651998290000|2022-05-08 08:24:50|1024.83|1007.73|1024.9|1007.8|1024.9|1007.8|1024.81|1007.71|7
1651998300000|2022-05-08 08:25:00|1024.87|1007.77|1024.88|1007.78|1024.88|1007.78|1024.8|1007.7|10
1651998310000|2022-05-08 08:25:10|1024.95|1007.85|1024.95|1007.85|1025.06|1007.96|1024.95|1007.85|5
1651998320000|2022-05-08 08:25:20|1024.94|1007.84|1025.05|1007.95|1025.05|1007.95|1024.94|1007.84|7
1651998330000|2022-05-08 08:25:30|1025.06|1007.96|1025.06|1007.96|1025.06|1007.96|1025.05|1007.95|3
1651998340000|2022-05-08 08:25:40|1025.1|1008|1025.1|1008|1025.1|1008|1025.1|1008|1
1651998350000|2022-05-08 08:25:50|1025.08|1007.98|1025.06|1007.96|1025.08|1007.98|1025.03|1007.93|3
1651998360000|2022-05-08 08:26:00|1025.05|1007.95|1024.3|1007.2|1025.05|1007.95|1024.3|1007.2|11
1651998370000|2022-05-08 08:26:10|1024.26|1007.16|1024.14|1007.04|1024.26|1007.16|1024.12|1007.02|6
1651998380000|2022-05-08 08:26:20|1024.16|1007.06|1024.28|1007.18|1024.35|1007.25|1024.16|1007.06|12
1651998390000|2022-05-08 08:26:30|1024.23|1007.13|1023.98|1006.88|1024.24|1007.14|1023.98|1006.88|10
1651998400000|2022-05-08 08:26:40|1023.95|1006.85|1023.36|1006.26|1023.95|1006.85|1023.36|1006.26|7
1651998410000|2022-05-08 08:26:50|1023.33|1006.23|1023.34|1006.24|1023.34|1006.24|1023.29|1006.19|6
1651998420000|2022-05-08 08:27:00|1023.31|1006.21|1022.83|1005.73|1023.31|1006.21|1022.82|1005.72|17
1651998430000|2022-05-08 08:27:10|1022.85|1005.75|1022.85|1005.75|1022.85|1005.75|1022.85|1005.75|1
1651998440000|2022-05-08 08:27:20|1022.83|1005.73|1022.66|1005.56|1022.83|1005.73|1022.59|1005.49|11
1651998450000|2022-05-08 08:27:30|1022.76|1005.66|1022.67|1005.57|1022.76|1005.66|1022.67|1005.57|3
1651998460000|2022-05-08 08:27:40|1022.21|1005.11|1022.21|1005.11|1022.21|1005.11|1022.21|1005.11|1
1651998470000|2022-05-08 08:27:50|1022.2|1005.1|1022.15|1005.05|1022.2|1005.1|1022.15|1005.05|2
1651998480000|2022-05-08 08:28:00|1022.16|1005.06|1022.13|1005.03|1022.16|1005.06|1022.13|1005.03|2
1651998490000|2022-05-08 08:28:10|1022.12|1005.02|1021.43|1004.33|1022.13|1005.03|1021.43|1004.33|15
1651998500000|2022-05-08 08:28:20|1021.4|1004.3|1020.61|1003.51|1021.4|1004.3|1020.61|1003.51|16
1651998510000|2022-05-08 08:28:30|1020.6|1003.5|1020.23|1003.13|1020.6|1003.5|1020.2|1003.1|12
1651998520000|2022-05-08 08:28:40|1020|1002.9|1019.47|1002.37|1020.01|1002.91|1019.47|1002.37|12
1651998530000|2022-05-08 08:28:50|1019.45|1002.35|1020.09|1002.99|1020.11|1003.01|1019.43|1002.33|20
1651998540000|2022-05-08 08:29:00|1020.07|1002.97|1020.15|1003.05|1020.19|1003.09|1020.07|1002.97|8
1651998550000|2022-05-08 08:29:10|1020.03|1002.93|1019.43|1002.33|1020.05|1002.95|1019.43|1002.33|17
1651998560000|2022-05-08 08:29:20|1019.4|1002.3|1019.02|1001.92|1019.4|1002.3|1019|1001.9|16
1651998570000|2022-05-08 08:29:30|1019.01|1001.91|1019.14|1002.04|1019.24|1002.14|1019|1001.9|21
1651998580000|2022-05-08 08:29:40|1019.15|1002.05|1019.51|1002.41|1019.56|1002.46|1019.15|1002.05|14
1651998590000|2022-05-08 08:29:50|1019.52|1002.42|1019.97|1002.87|1019.97|1002.87|1019.52|1002.42|10
1651998600000|2022-05-08 08:30:00|1020.13|1003.03|1019.27|1002.17|1020.13|1003.03|1019.27|1002.17|11
1651998610000|2022-05-08 08:30:10|1019.41|1002.31|1019.21|1002.11|1019.83|1002.73|1019.21|1002.11|17
1651998620000|2022-05-08 08:30:20|1019.16|1002.06|1018.99|1001.89|1019.21|1002.11|1018.99|1001.89|7
1651998630000|2022-05-08 08:30:30|1019.01|1001.91|1019.12|1002.02|1019.13|1002.03|1019.01|1001.91|10
1651998640000|2022-05-08 08:30:40|1019.13|1002.03|1019.15|1002.05|1019.15|1002.05|1019.13|1002.03|2
1651998650000|2022-05-08 08:30:50|1019.13|1002.03|1019.13|1002.03|1019.13|1002.03|1019.13|1002.03|1
1651998660000|2022-05-08 08:31:00|1019.14|1002.04|1019.64|1002.54|1019.64|1002.54|1019.14|1002.04|16
1651998670000|2022-05-08 08:31:10|1019.73|1002.63|1020.92|1003.82|1020.92|1003.82|1019.73|1002.63|19
1651998680000|2022-05-08 08:31:20|1020.91|1003.81|1020.87|1003.77|1020.95|1003.85|1020.87|1003.77|10
1651998690000|2022-05-08 08:31:30|1020.92|1003.82|1020.92|1003.82|1020.92|1003.82|1020.92|1003.82|1
1651998700000|2022-05-08 08:31:40|1020.91|1003.81|1021.24|1004.14|1021.76|1004.66|1020.91|1003.81|20
1651998710000|2022-05-08 08:31:50|1021.14|1004.04|1020.22|1003.12|1021.14|1004.04|1020.22|1003.12|21
1651998720000|2022-05-08 08:32:00|1020.25|1003.15|1020.73|1003.63|1020.73|1003.63|1020.25|1003.15|13
1651998730000|2022-05-08 08:32:10|1020.72|1003.62|1020.91|1003.81|1020.91|1003.81|1020.72|1003.62|12
1651998740000|2022-05-08 08:32:20|1020.9|1003.8|1021.89|1004.79|1021.89|1004.79|1020.9|1003.8|19
1651998750000|2022-05-08 08:32:30|1021.79|1004.69|1021.91|1004.81|1021.91|1004.81|1021.71|1004.61|11
1651998760000|2022-05-08 08:32:40|1021.89|1004.79|1021.91|1004.81|1021.91|1004.81|1021.85|1004.75|8
1651998770000|2022-05-08 08:32:50|1021.9|1004.8|1022.08|1004.98|1022.08|1004.98|1021.89|1004.79|5
1651998780000|2022-05-08 08:33:00|1022.09|1004.99|1022.09|1004.99|1022.09|1004.99|1022.09|1004.99|1
1651998810000|2022-05-08 08:33:30|1022.08|1004.98|1022.09|1004.99|1022.1|1005|1021.97|1004.87|11
1651998820000|2022-05-08 08:33:40|1022.1|1005|1022.69|1005.59|1022.7|1005.6|1022.1|1005|10
1651998830000|2022-05-08 08:33:50|1022.73|1005.63|1022.83|1005.73|1022.86|1005.76|1022.73|1005.63|12
1651998840000|2022-05-08 08:34:00|1022.8|1005.7|1022.94|1005.84|1022.94|1005.84|1022.65|1005.55|17
1651998850000|2022-05-08 08:34:10|1022.93|1005.83|1022.92|1005.82|1022.93|1005.83|1022.87|1005.77|7
1651998860000|2022-05-08 08:34:20|1022.93|1005.83|1023.01|1005.91|1023.02|1005.92|1022.93|1005.83|4
1651998870000|2022-05-08 08:34:30|1023.02|1005.92|1023.05|1005.95|1023.05|1005.95|1023.02|1005.92|3
1651998880000|2022-05-08 08:34:40|1023.06|1005.96|1023.14|1006.04|1023.14|1006.04|1023.06|1005.96|6
1651998890000|2022-05-08 08:34:50|1023.12|1006.02|1023.12|1006.02|1023.12|1006.02|1023.12|1006.02|1
1651998900000|2022-05-08 08:35:00|1023.11|1006.01|1023.04|1005.94|1023.11|1006.01|1023.04|1005.94|4
1651998910000|2022-05-08 08:35:10|1023.02|1005.92|1023.71|1006.61|1023.71|1006.61|1023.02|1005.92|12
1651998920000|2022-05-08 08:35:20|1023.7|1006.6|1024.01|1006.91|1024.03|1006.93|1023.7|1006.6|14
1651998930000|2022-05-08 08:35:30|1024|1006.9|1023.87|1006.77|1024.04|1006.94|1023.81|1006.71|12
1651998940000|2022-05-08 08:35:40|1023.88|1006.78|1023.76|1006.66|1023.9|1006.8|1023.67|1006.57|9
1651998950000|2022-05-08 08:35:50|1023.68|1006.58|1023.76|1006.66|1023.76|1006.66|1023.68|1006.58|2
1651998960000|2022-05-08 08:36:00|1023.64|1006.54|1023.65|1006.55|1023.65|1006.55|1023.64|1006.54|2
1651998970000|2022-05-08 08:36:10|1023.86|1006.76|1023.93|1006.83|1023.93|1006.83|1023.85|1006.75|11
1651998980000|2022-05-08 08:36:20|1024.01|1006.91|1024.08|1006.98|1024.12|1007.02|1024.01|1006.91|10
1651998990000|2022-05-08 08:36:30|1024.09|1006.99|1024.11|1007.01|1024.11|1007.01|1024.08|1006.98|4
1651999000000|2022-05-08 08:36:40|1024.13|1007.03|1024.19|1007.09|1024.19|1007.09|1024.13|1007.03|6
1651999010000|2022-05-08 08:36:50|1024.18|1007.08|1024.2|1007.1|1024.2|1007.1|1024.18|1007.08|2
1651999020000|2022-05-08 08:37:00|1024.21|1007.11|1024.2|1007.1|1024.21|1007.11|1024.2|1007.1|2
1651999040000|2022-05-08 08:37:20|1024.21|1007.11|1024.2|1007.1|1024.21|1007.11|1024.19|1007.09|4
1651999050000|2022-05-08 08:37:30|1024.16|1007.06|1024.07|1006.97|1024.16|1007.06|1024.04|1006.94|6
1651999060000|2022-05-08 08:37:40|1024.08|1006.98|1024.08|1006.98|1024.08|1006.98|1024.08|1006.98|1
1651999070000|2022-05-08 08:37:50|1024.05|1006.95|1024.01|1006.91|1024.05|1006.95|1024.01|1006.91|2
1651999080000|2022-05-08 08:38:00|1024.02|1006.92|1024.04|1006.94|1024.05|1006.95|1024.02|1006.92|5
1651999090000|2022-05-08 08:38:10|1024.06|1006.96|1023.97|1006.87|1024.08|1006.98|1023.97|1006.87|6
1651999100000|2022-05-08 08:38:20|1023.89|1006.79|1023.27|1006.17|1023.92|1006.82|1023.27|1006.17|13
1651999110000|2022-05-08 08:38:30|1023.21|1006.11|1023.21|1006.11|1023.21|1006.11|1023.21|1006.11|1
1651999120000|2022-05-08 08:38:40|1023.22|1006.12|1023.27|1006.17|1023.28|1006.18|1023.22|1006.12|5
1651999130000|2022-05-08 08:38:50|1023.25|1006.15|1023.13|1006.03|1023.27|1006.17|1023.13|1006.03|5
1651999140000|2022-05-08 08:39:00|1023.12|1006.02|1022.06|1004.96|1023.12|1006.02|1022.05|1004.95|18
1651999150000|2022-05-08 08:39:10|1022.04|1004.94|1021.96|1004.86|1022.04|1004.94|1021.87|1004.77|13
1651999170000|2022-05-08 08:39:30|1021.97|1004.87|1021.93|1004.83|1021.97|1004.87|1021.87|1004.77|8
1651999180000|2022-05-08 08:39:40|1021.88|1004.78|1021.85|1004.75|1021.88|1004.78|1021.85|1004.75|3
1651999190000|2022-05-08 08:39:50|1021.87|1004.77|1021.85|1004.75|1021.87|1004.77|1021.85|1004.75|3
1651999200000|2022-05-08 08:40:00|1021.8|1004.7|1021.8|1004.7|1021.8|1004.7|1021.8|1004.7|1
1651999210000|2022-05-08 08:40:10|1021.83|1004.73|1021.84|1004.74|1021.84|1004.74|1021.83|1004.73|2
1651999220000|2022-05-08 08:40:20|1021.85|1004.75|1022.44|1005.34|1022.5|1005.4|1021.85|1004.75|25
1651999230000|2022-05-08 08:40:30|1022.45|1005.35|1022.64|1005.54|1022.64|1005.54|1022.45|1005.35|5
1651999240000|2022-05-08 08:40:40|1022.65|1005.55|1022.69|1005.59|1022.69|1005.59|1022.65|1005.55|6
1651999250000|2022-05-08 08:40:50|1022.75|1005.65|1022.96|1005.86|1022.99|1005.89|1022.75|1005.65|15
1651999260000|2022-05-08 08:41:00|1022.97|1005.87|1022.97|1005.87|1023.02|1005.92|1022.89|1005.79|17
1651999270000|2022-05-08 08:41:10|1022.98|1005.88|1022.92|1005.82|1023.1|1006|1022.92|1005.82|22
1651999280000|2022-05-08 08:41:20|1022.96|1005.86|1023.49|1006.39|1023.49|1006.39|1022.96|1005.86|12
1651999290000|2022-05-08 08:41:30|1023.6|1006.5|1023.77|1006.67|1023.78|1006.68|1023.48|1006.38|11
1651999300000|2022-05-08 08:41:40|1023.86|1006.76|1023.83|1006.73|1023.86|1006.76|1023.81|1006.71|11
1651999310000|2022-05-08 08:41:50|1023.84|1006.74|1023.84|1006.74|1023.84|1006.74|1023.81|1006.71|4
1651999320000|2022-05-08 08:42:00|1023.87|1006.77|1023.76|1006.66|1023.87|1006.77|1023.74|1006.64|4
1651999330000|2022-05-08 08:42:10|1023.75|1006.65|1024.34|1007.24|1024.34|1007.24|1023.72|1006.62|16
1651999340000|2022-05-08 08:42:20|1024.33|1007.23|1024.63|1007.53|1024.69|1007.59|1024.28|1007.18|12
1651999350000|2022-05-08 08:42:30|1024.61|1007.51|1024.05|1006.95|1024.61|1007.51|1024.05|1006.95|7
1651999370000|2022-05-08 08:42:50|1024.04|1006.94|1024.04|1006.94|1024.04|1006.94|1024.04|1006.94|1
1651999380000|2022-05-08 08:43:00|1024.01|1006.91|1024.01|1006.91|1024.01|1006.91|1024.01|1006.91|1
1651999390000|2022-05-08 08:43:10|1024|1006.9|1023.94|1006.84|1024.01|1006.91|1023.94|1006.84|6
1651999400000|2022-05-08 08:43:20|1023.95|1006.85|1023.73|1006.63|1023.95|1006.85|1023.61|1006.51|11
1651999410000|2022-05-08 08:43:30|1023.77|1006.67|1023.78|1006.68|1023.78|1006.68|1023.77|1006.67|4
1651999420000|2022-05-08 08:43:40|1023.79|1006.69|1023.89|1006.79|1023.89|1006.79|1023.79|1006.69|5
1651999430000|2022-05-08 08:43:50|1024.01|1006.91|1023.9|1006.8|1024.01|1006.91|1023.89|1006.79|3
1651999440000|2022-05-08 08:44:00|1023.99|1006.89|1024.39|1007.29|1024.42|1007.32|1023.99|1006.89|11
1651999450000|2022-05-08 08:44:10|1024.38|1007.28|1024.31|1007.21|1024.41|1007.31|1024.3|1007.2|4
1651999460000|2022-05-08 08:44:20|1024.36|1007.26|1024.43|1007.33|1024.47|1007.37|1024.36|1007.26|3
1651999470000|2022-05-08 08:44:30|1024.52|1007.42|1024.59|1007.49|1024.59|1007.49|1024.52|1007.42|4
1651999480000|2022-05-08 08:44:40|1024.55|1007.45|1024.53|1007.43|1024.55|1007.45|1024.53|1007.43|2
1651999490000|2022-05-08 08:44:50|1024.5|1007.4|1024.52|1007.42|1024.52|1007.42|1024.5|1007.4|2
1651999500000|2022-05-08 08:45:00|1024.55|1007.45|1024.56|1007.46|1024.56|1007.46|1024.55|1007.45|2
1651999510000|2022-05-08 08:45:10|1024.57|1007.47|1024.72|1007.62|1024.78|1007.68|1024.57|1007.47|11
1651999520000|2022-05-08 08:45:20|1024.71|1007.61|1024.73|1007.63|1024.73|1007.63|1024.68|1007.58|6
1651999540000|2022-05-08 08:45:40|1024.72|1007.62|1024.73|1007.63|1024.73|1007.63|1024.69|1007.59|5
1651999550000|2022-05-08 08:45:50|1024.76|1007.66|1024.76|1007.66|1024.76|1007.66|1024.76|1007.66|1
1651999560000|2022-05-08 08:46:00|1024.72|1007.62|1024.64|1007.54|1024.72|1007.62|1024.64|1007.54|6
1651999570000|2022-05-08 08:46:10|1024.6|1007.5|1024.6|1007.5|1024.6|1007.5|1024.6|1007.5|1
1651999590000|2022-05-08 08:46:30|1024.64|1007.54|1024.64|1007.54|1024.64|1007.54|1024.64|1007.54|1
1651999600000|2022-05-08 08:46:40|1024.65|1007.55|1024.93|1007.83|1024.93|1007.83|1024.65|1007.55|8
1651999610000|2022-05-08 08:46:50|1024.94|1007.84|1024.89|1007.79|1024.94|1007.84|1024.89|1007.79|5
1651999620000|2022-05-08 08:47:00|1024.94|1007.84|1024.94|1007.84|1025.07|1007.97|1024.91|1007.81|10
1651999630000|2022-05-08 08:47:10|1024.95|1007.85|1024.61|1007.51|1024.95|1007.85|1024.61|1007.51|15
1651999640000|2022-05-08 08:47:20|1024.67|1007.57|1024.66|1007.56|1024.73|1007.63|1024.66|1007.56|5
1651999650000|2022-05-08 08:47:30|1024.82|1007.72|1024.83|1007.73|1024.83|1007.73|1024.82|1007.72|2
1651999660000|2022-05-08 08:47:40|1024.84|1007.74|1024.93|1007.83|1024.94|1007.84|1024.84|1007.74|6
1651999670000|2022-05-08 08:47:50|1024.94|1007.84|1024.72|1007.62|1024.94|1007.84|1024.72|1007.62|8
1651999680000|2022-05-08 08:48:00|1024.71|1007.61|1024.86|1007.76|1024.92|1007.82|1024.63|1007.53|16
1651999690000|2022-05-08 08:48:10|1024.9|1007.8|1025.07|1007.97|1025.07|1007.97|1024.87|1007.77|10
1651999700000|2022-05-08 08:48:20|1025.08|1007.98|1024.98|1007.88|1025.08|1007.98|1024.98|1007.88|4
1651999710000|2022-05-08 08:48:30|1024.99|1007.89|1025.03|1007.93|1025.07|1007.97|1024.99|1007.89|11
1651999720000|2022-05-08 08:48:40|1025.01|1007.91|1025.38|1008.28|1025.38|1008.28|1024.9|1007.8|17
1651999730000|2022-05-08 08:48:50|1025.39|1008.29|1025.32|1008.22|1025.41|1008.31|1025.29|1008.19|7
1651999740000|2022-05-08 08:49:00|1025.34|1008.24|1025.2|1008.1|1025.42|1008.32|1025.2|1008.1|6
1651999750000|2022-05-08 08:49:10|1025.16|1008.06|1024.96|1007.86|1025.16|1008.06|1024.93|1007.83|11
1651999770000|2022-05-08 08:49:30|1024.92|1007.82|1025.07|1007.97|1025.07|1007.97|1024.92|1007.82|11
1651999780000|2022-05-08 08:49:40|1025.08|1007.98|1025.32|1008.22|1025.35|1008.25|1025.08|1007.98|6
1651999790000|2022-05-08 08:49:50|1025.33|1008.23|1025.74|1008.64|1025.74|1008.64|1025.33|1008.23|18
1651999800000|2022-05-08 08:50:00|1025.7|1008.6|1026.34|1009.24|1026.34|1009.24|1025.7|1008.6|20
1651999810000|2022-05-08 08:50:10|1026.28|1009.18|1026.43|1009.33|1026.64|1009.54|1026.28|1009.18|16
1651999820000|2022-05-08 08:50:20|1026.34|1009.24|1026.36|1009.26|1026.36|1009.26|1026.34|1009.24|3
1651999830000|2022-05-08 08:50:30|1026.35|1009.25|1025.86|1008.76|1026.36|1009.26|1025.86|1008.76|11
1651999840000|2022-05-08 08:50:40|1025.84|1008.74|1025.84|1008.74|1025.84|1008.74|1025.79|1008.69|8
1651999850000|2022-05-08 08:50:50|1025.8|1008.7|1025.82|1008.72|1025.85|1008.75|1025.8|1008.7|6
1651999860000|2022-05-08 08:51:00|1025.88|1008.78|1026.56|1009.46|1026.56|1009.46|1025.88|1008.78|12
1651999870000|2022-05-08 08:51:10|1026.57|1009.47|1026.33|1009.23|1026.76|1009.66|1026.3|1009.2|17
1651999880000|2022-05-08 08:51:20|1026.3|1009.2|1026.3|1009.2|1026.3|1009.2|1026.29|1009.19|5
1651999890000|2022-05-08 08:51:30|1026.28|1009.18|1026|1008.9|1026.28|1009.18|1025.85|1008.75|14
1651999900000|2022-05-08 08:51:40|1026.01|1008.91|1026.03|1008.93|1026.05|1008.95|1026|1008.9|7
1651999910000|2022-05-08 08:51:50|1025.98|1008.88|1025.68|1008.58|1025.98|1008.88|1025.68|1008.58|8
1651999920000|2022-05-08 08:52:00|1025.82|1008.72|1025.76|1008.66|1025.86|1008.76|1025.65|1008.55|8
1651999930000|2022-05-08 08:52:10|1025.83|1008.73|1025.64|1008.54|1025.83|1008.73|1025.64|1008.54|6
1651999940000|2022-05-08 08:52:20|1025.59|1008.49|1025.18|1008.08|1025.59|1008.49|1025.17|1008.07|10
1651999960000|2022-05-08 08:52:40|1025.15|1008.05|1025.01|1007.91|1025.15|1008.05|1025.01|1007.91|16
1651999970000|2022-05-08 08:52:50|1025|1007.9|1024.97|1007.87|1025|1007.9|1024.42|1007.32|19
1651999980000|2022-05-08 08:53:00|1024.98|1007.88|1024.96|1007.86|1025.04|1007.94|1024.9|1007.8|15
1651999990000|2022-05-08 08:53:10|1024.95|1007.85|1024.92|1007.82|1024.95|1007.85|1024.88|1007.78|8
1652000000000|2022-05-08 08:53:20|1024.64|1007.54|1024.64|1007.54|1024.65|1007.55|1024.64|1007.54|3
1652000010000|2022-05-08 08:53:30|1024.65|1007.55|1024.64|1007.54|1024.78|1007.68|1024.64|1007.54|7
1652000020000|2022-05-08 08:53:40|1024.7|1007.6|1024.68|1007.58|1024.7|1007.6|1024.68|1007.58|2
1652000030000|2022-05-08 08:53:50|1024.64|1007.54|1024.66|1007.56|1024.66|1007.56|1024.64|1007.54|4
1652000040000|2022-05-08 08:54:00|1024.84|1007.74|1024.98|1007.88|1024.99|1007.89|1024.84|1007.74|7
1652000050000|2022-05-08 08:54:10|1025.01|1007.91|1025.39|1008.29|1025.64|1008.54|1024.96|1007.86|21
1652000060000|2022-05-08 08:54:20|1025.41|1008.31|1025.66|1008.56|1025.66|1008.56|1025.41|1008.31|6
1652000070000|2022-05-08 08:54:30|1025.65|1008.55|1025.78|1008.68|1025.91|1008.81|1025.65|1008.55|6
1652000080000|2022-05-08 08:54:40|1025.77|1008.67|1025.72|1008.62|1025.77|1008.67|1025.68|1008.58|8
1652000090000|2022-05-08 08:54:50|1025.71|1008.61|1025.7|1008.6|1025.71|1008.61|1025.7|1008.6|2
1652000100000|2022-05-08 08:55:00|1025.71|1008.61|1025.93|1008.83|1026.02|1008.92|1025.7|1008.6|12
1652000110000|2022-05-08 08:55:10|1026|1008.9|1026|1008.9|1026|1008.9|1025.99|1008.89|3
1652000120000|2022-05-08 08:55:20|1026.02|1008.92|1026.4|1009.3|1026.43|1009.33|1026.02|1008.92|10
1652000130000|2022-05-08 08:55:30|1026.42|1009.32|1026.07|1008.97|1026.42|1009.32|1026.07|1008.97|13
1652000140000|2022-05-08 08:55:40|1026.08|1008.98|1026.11|1009.01|1026.11|1009.01|1026.08|1008.98|4
1652000150000|2022-05-08 08:55:50|1026.07|1008.97|1026.08|1008.98|1026.08|1008.98|1026.07|1008.97|2
1652000160000|2022-05-08 08:56:00|1026.03|1008.93|1026.02|1008.92|1026.03|1008.93|1025.91|1008.81|19
1652000170000|2022-05-08 08:56:10|1025.99|1008.89|1026.01|1008.91|1026.01|1008.91|1025.99|1008.89|3
1652000180000|2022-05-08 08:56:20|1026.03|1008.93|1026.03|1008.93|1026.03|1008.93|1026.03|1008.93|1
1652000190000|2022-05-08 08:56:30|1026.04|1008.94|1026.04|1008.94|1026.04|1008.94|1026.04|1008.94|1
1652000200000|2022-05-08 08:56:40|1026.03|1008.93|1026.07|1008.97|1026.07|1008.97|1026.03|1008.93|2
1652000210000|2022-05-08 08:56:50|1026.08|1008.98|1026.36|1009.26|1026.4|1009.3|1025.99|1008.89|14
1652000220000|2022-05-08 08:57:00|1026.37|1009.27|1026.39|1009.29|1026.39|1009.29|1026.37|1009.27|3
1652000230000|2022-05-08 08:57:10|1026.37|1009.27|1025.94|1008.84|1026.41|1009.31|1025.94|1008.84|11
1652000240000|2022-05-08 08:57:20|1025.93|1008.83|1025.9|1008.8|1025.95|1008.85|1025.88|1008.78|8
1652000250000|2022-05-08 08:57:30|1025.91|1008.81|1025.77|1008.67|1025.91|1008.81|1025.77|1008.67|6
1652000260000|2022-05-08 08:57:40|1025.74|1008.64|1025.75|1008.65|1025.79|1008.69|1025.73|1008.63|5
1652000270000|2022-05-08 08:57:50|1025.74|1008.64|1026.03|1008.93|1026.03|1008.93|1025.7|1008.6|5
1652000280000|2022-05-08 08:58:00|1026.06|1008.96|1026.05|1008.95|1026.06|1008.96|1026.05|1008.95|2
1652000310000|2022-05-08 08:58:30|1026.03|1008.93|1026.03|1008.93|1026.03|1008.93|1026.03|1008.93|1
1652000340000|2022-05-08 08:59:00|1026.02|1008.92|1026.05|1008.95|1026.05|1008.95|1026.02|1008.92|2
1652000350000|2022-05-08 08:59:10|1026.06|1008.96|1026.02|1008.92|1026.06|1008.96|1026.02|1008.92|2
1652000360000|2022-05-08 08:59:20|1026|1008.9|1025.72|1008.62|1026|1008.9|1025.72|1008.62|12
1652000370000|2022-05-08 08:59:30|1025.7|1008.6|1025.36|1008.26|1025.71|1008.61|1025.36|1008.26|13
1652000380000|2022-05-08 08:59:40|1025.24|1008.14|1024.83|1007.73|1025.24|1008.14|1024.72|1007.62|13
1652000390000|2022-05-08 08:59:50|1025.01|1007.91|1025.03|1007.93|1025.03|1007.93|1025.01|1007.91|3
1652000400000|2022-05-08 09:00:00|1025.04|1007.94|1025.27|1008.17|1025.31|1008.21|1025.04|1007.94|9
1652000410000|2022-05-08 09:00:10|1025.47|1008.37|1025.62|1008.52|1025.62|1008.52|1025.46|1008.36|12
1652000420000|2022-05-08 09:00:20|1025.64|1008.54|1025.63|1008.53|1025.65|1008.55|1025.63|1008.53|4
1652000440000|2022-05-08 09:00:40|1025.48|1008.38|1025.45|1008.35|1025.49|1008.39|1025.45|1008.35|4
1652000460000|2022-05-08 09:01:00|1025.49|1008.39|1025.47|1008.37|1025.49|1008.39|1025.47|1008.37|3
1652000470000|2022-05-08 09:01:10|1025.48|1008.38|1025.76|1008.66|1025.81|1008.71|1025.48|1008.38|10
1652000480000|2022-05-08 09:01:20|1025.87|1008.77|1025.82|1008.72|1025.87|1008.77|1025.81|1008.71|5
1652000490000|2022-05-08 09:01:30|1025.83|1008.73|1025.85|1008.75|1025.86|1008.76|1025.83|1008.73|10
1652000500000|2022-05-08 09:01:40|1025.86|1008.76|1025.88|1008.78|1025.89|1008.79|1025.86|1008.76|5
1652000510000|2022-05-08 09:01:50|1026.03|1008.93|1025.97|1008.87|1026.03|1008.93|1025.94|1008.84|14
1652000520000|2022-05-08 09:02:00|1025.99|1008.89|1026|1008.9|1026|1008.9|1025.99|1008.89|2
1652000530000|2022-05-08 09:02:10|1026.01|1008.91|1026.02|1008.92|1026.02|1008.92|1026.01|1008.91|2
1652000540000|2022-05-08 09:02:20|1026.01|1008.91|1025.96|1008.86|1026.01|1008.91|1025.96|1008.86|7
1652000550000|2022-05-08 09:02:30|1025.97|1008.87|1025.99|1008.89|1025.99|1008.89|1025.97|1008.87|3
1652000560000|2022-05-08 09:02:40|1026|1008.9|1026.01|1008.91|1026.01|1008.91|1025.99|1008.89|4
1652000570000|2022-05-08 09:02:50|1026|1008.9|1026.01|1008.91|1026.01|1008.91|1026|1008.9|2
1652000580000|2022-05-08 09:03:00|1026.02|1008.92|1026.52|1009.42|1026.6|1009.5|1026.02|1008.92|16
1652000590000|2022-05-08 09:03:10|1026.54|1009.44|1026.79|1009.69|1027.06|1009.96|1026.54|1009.44|9
1652000600000|2022-05-08 09:03:20|1026.83|1009.73|1026.86|1009.76|1026.86|1009.76|1026.83|1009.73|8
1652000610000|2022-05-08 09:03:30|1026.96|1009.86|1026.97|1009.87|1027.38|1010.28|1026.78|1009.68|16
1652000620000|2022-05-08 09:03:40|1026.96|1009.86|1026.75|1009.65|1026.97|1009.87|1026.72|1009.62|22
1652000630000|2022-05-08 09:03:50|1026.72|1009.62|1026.71|1009.61|1026.8|1009.7|1026.64|1009.54|14
1652000640000|2022-05-08 09:04:00|1026.64|1009.54|1025.99|1008.89|1026.7|1009.6|1025.99|1008.89|18
1652000650000|2022-05-08 09:04:10|1026|1008.9|1026.74|1009.64|1026.74|1009.64|1026|1008.9|17
1652000660000|2022-05-08 09:04:20|1026.76|1009.66|1026.71|1009.61|1026.76|1009.66|1026.71|1009.61|8
1652000670000|2022-05-08 09:04:30|1026.67|1009.57|1026.66|1009.56|1026.67|1009.57|1026.48|1009.38|21
1652000680000|2022-05-08 09:04:40|1026.67|1009.57|1026.66|1009.56|1026.67|1009.57|1026.66|1009.56|2
1652000690000|2022-05-08 09:04:50|1026.54|1009.44|1026.54|1009.44|1026.54|1009.44|1026.54|1009.44|1
1652000700000|2022-05-08 09:05:00|1026.57|1009.47|1026.55|1009.45|1026.57|1009.47|1026.55|1009.45|2
1652000710000|2022-05-08 09:05:10|1026.65|1009.55|1026.93|1009.83|1026.93|1009.83|1026.65|1009.55|8
1652000720000|2022-05-08 09:05:20|1026.94|1009.84|1027.13|1010.03|1027.13|1010.03|1026.93|1009.83|5
1652000730000|2022-05-08 09:05:30|1027.31|1010.21|1027.28|1010.18|1027.44|1010.34|1027.28|1010.18|18
1652000740000|2022-05-08 09:05:40|1027.29|1010.19|1027.26|1010.16|1027.29|1010.19|1027.26|1010.16|3
1652000750000|2022-05-08 09:05:50|1027.4|1010.3|1027.41|1010.31|1027.41|1010.31|1027.4|1010.3|2
1652000760000|2022-05-08 09:06:00|1027.45|1010.35|1027.5|1010.4|1027.5|1010.4|1027.45|1010.35|3
1652000770000|2022-05-08 09:06:10|1027.52|1010.42|1027.69|1010.59|1027.72|1010.62|1027.49|1010.39|11
1652000780000|2022-05-08 09:06:20|1027.7|1010.6|1027.69|1010.59|1027.72|1010.62|1027.69|1010.59|7
1652000790000|2022-05-08 09:06:30|1027.87|1010.77|1027.85|1010.75|1027.87|1010.77|1027.84|1010.74|7
1652000800000|2022-05-08 09:06:40|1027.83|1010.73|1027.76|1010.66|1027.85|1010.75|1027.76|1010.66|11
1652000810000|2022-05-08 09:06:50|1027.77|1010.67|1027.27|1010.17|1027.78|1010.68|1027.27|1010.17|19
1652000820000|2022-05-08 09:07:00|1027.24|1010.14|1027.22|1010.12|1027.27|1010.17|1027.14|1010.04|7
1652000830000|2022-05-08 09:07:10|1027.14|1010.04|1027.12|1010.02|1027.23|1010.13|1027.12|1010.02|6
1652000840000|2022-05-08 09:07:20|1026.98|1009.88|1026.96|1009.86|1026.98|1009.88|1026.92|1009.82|5
1652000850000|2022-05-08 09:07:30|1026.94|1009.84|1026.08|1008.98|1026.96|1009.86|1026.08|1008.98|12
1652000860000|2022-05-08 09:07:40|1026.07|1008.97|1025.8|1008.7|1026.08|1008.98|1025.58|1008.48|12
1652000880000|2022-05-08 09:08:00|1025.81|1008.71|1025.77|1008.67|1025.86|1008.76|1025.77|1008.67|16
1652000890000|2022-05-08 09:08:10|1025.75|1008.65|1025.13|1008.03|1025.75|1008.65|1025.13|1008.03|14
1652000900000|2022-05-08 09:08:20|1025.14|1008.04|1025.09|1007.99|1025.14|1008.04|1025.09|1007.99|6
1652000910000|2022-05-08 09:08:30|1024.96|1007.86|1025.49|1008.39|1025.57|1008.47|1024.93|1007.83|23
1652000920000|2022-05-08 09:08:40|1025.54|1008.44|1025.56|1008.46|1025.72|1008.62|1025.54|1008.44|4
1652000930000|2022-05-08 09:08:50|1025.59|1008.49|1025.58|1008.48|1025.59|1008.49|1025.52|1008.42|8
1652000940000|2022-05-08 09:09:00|1025.56|1008.46|1025.67|1008.57|1025.68|1008.58|1025.56|1008.46|13
1652000950000|2022-05-08 09:09:10|1025.65|1008.55|1025.16|1008.06|1025.65|1008.55|1025.13|1008.03|20
1652000960000|2022-05-08 09:09:20|1025.02|1007.92|1024.87|1007.77|1025.13|1008.03|1024.87|1007.77|13
1652000970000|2022-05-08 09:09:30|1024.79|1007.69|1023.85|1006.75|1024.79|1007.69|1023.85|1006.75|12
1652000980000|2022-05-08 09:09:40|1023.86|1006.76|1024.06|1006.96|1024.15|1007.05|1023.86|1006.76|17
1652000990000|2022-05-08 09:09:50|1023.99|1006.89|1024.13|1007.03|1024.13|1007.03|1023.99|1006.89|6
1652001000000|2022-05-08 09:10:00|1024.06|1006.96|1023.98|1006.88|1024.06|1006.96|1023.98|1006.88|4
1652001010000|2022-05-08 09:10:10|1023.96|1006.86|1023.45|1006.35|1023.98|1006.88|1023.45|1006.35|18
1652001020000|2022-05-08 09:10:20|1023.23|1006.13|1023.24|1006.14|1023.24|1006.14|1023.23|1006.13|2
1652001030000|2022-05-08 09:10:30|1023.25|1006.15|1023.95|1006.85|1023.99|1006.89|1023.25|1006.15|18
1652001040000|2022-05-08 09:10:40|1023.92|1006.82|1023.75|1006.65|1023.92|1006.82|1023.68|1006.58|12
1652001050000|2022-05-08 09:10:50|1023.62|1006.52|1023.7|1006.6|1023.7|1006.6|1023.62|1006.52|9
1652001060000|2022-05-08 09:11:00|1023.69|1006.59|1023.09|1005.99|1023.69|1006.59|1023.09|1005.99|18
1652001070000|2022-05-08 09:11:10|1023.08|1005.98|1022.93|1005.83|1023.08|1005.98|1022.93|1005.83|8
1652001080000|2022-05-08 09:11:20|1022.89|1005.79|1022.29|1005.19|1022.89|1005.79|1022.29|1005.19|11
1652001090000|2022-05-08 09:11:30|1022.33|1005.23|1022.99|1005.89|1023.01|1005.91|1022.3|1005.2|18
1652001100000|2022-05-08 09:11:40|1023|1005.9|1023.02|1005.92|1023.04|1005.94|1023|1005.9|14
1652001110000|2022-05-08 09:11:50|1023.03|1005.93|1023.14|1006.04|1023.14|1006.04|1023.02|1005.92|7
1652001120000|2022-05-08 09:12:00|1023.6|1006.5|1024.48|1007.38|1024.48|1007.38|1023.52|1006.42|21
1652001130000|2022-05-08 09:12:10|1024.45|1007.35|1024.55|1007.45|1024.59|1007.49|1024.45|1007.35|7
1652001140000|2022-05-08 09:12:20|1024.56|1007.46|1024.92|1007.82|1024.93|1007.83|1024.53|1007.43|14
1652001150000|2022-05-08 09:12:30|1024.91|1007.81|1024.84|1007.74|1024.95|1007.85|1024.84|1007.74|9
1652001160000|2022-05-08 09:12:40|1024.87|1007.77|1025.5|1008.4|1025.62|1008.52|1024.85|1007.75|26
1652001170000|2022-05-08 09:12:50|1025.49|1008.39|1025.51|1008.41|1025.57|1008.47|1025.47|1008.37|14
1652001180000|2022-05-08 09:13:00|1025.49|1008.39|1025.05|1007.95|1025.49|1008.39|1024.98|1007.88|19
1652001190000|2022-05-08 09:13:10|1025|1007.9|1024.96|1007.86|1025|1007.9|1024.91|1007.81|9
1652001200000|2022-05-08 09:13:20|1024.95|1007.85|1024.91|1007.81|1024.95|1007.85|1024.91|1007.81|6
1652001210000|2022-05-08 09:13:30|1024.9|1007.8|1024.76|1007.66|1024.9|1007.8|1024.76|1007.66|4
1652001220000|2022-05-08 09:13:40|1024.68|1007.58|1024.53|1007.43|1024.74|1007.64|1024.53|1007.43|11
1652001230000|2022-05-08 09:13:50|1024.57|1007.47|1024.67|1007.57|1024.68|1007.58|1024.57|1007.47|7
1652001240000|2022-05-08 09:14:00|1024.81|1007.71|1025.24|1008.14|1025.33|1008.23|1024.81|1007.71|9
1652001250000|2022-05-08 09:14:10|1025.52|1008.42|1025.53|1008.43|1025.55|1008.45|1025.52|1008.42|12
1652001260000|2022-05-08 09:14:20|1025.69|1008.59|1025.69|1008.59|1025.69|1008.59|1025.69|1008.59|1
1652001270000|2022-05-08 09:14:30|1025.7|1008.6|1025.8|1008.7|1025.83|1008.73|1025.7|1008.6|7
1652001280000|2022-05-08 09:14:40|1025.79|1008.69|1025.8|1008.7|1025.8|1008.7|1025.79|1008.69|2
1652001290000|2022-05-08 09:14:50|1025.81|1008.71|1025.8|1008.7|1025.84|1008.74|1025.79|1008.69|8
1652001300000|2022-05-08 09:15:00|1025.82|1008.72|1025.86|1008.76|1025.86|1008.76|1025.82|1008.72|3
1652001310000|2022-05-08 09:15:10|1025.82|1008.72|1025.94|1008.84|1025.94|1008.84|1025.82|1008.72|6
1652001320000|2022-05-08 09:15:20|1025.92|1008.82|1025.91|1008.81|1025.92|1008.82|1025.86|1008.76|9
1652001330000|2022-05-08 09:15:30|1025.92|1008.82|1025.91|1008.81|1025.92|1008.82|1025.89|1008.79|4
1652001350000|2022-05-08 09:15:50|1025.85|1008.75|1025.69|1008.59|1025.91|1008.81|1025.68|1008.58|14
1652001360000|2022-05-08 09:16:00|1025.66|1008.56|1025.64|1008.54|1025.66|1008.56|1025.63|1008.53|10
1652001370000|2022-05-08 09:16:10|1025.63|1008.53|1025.03|1007.93|1025.63|1008.53|1025.03|1007.93|17
1652001380000|2022-05-08 09:16:20|1025.01|1007.91|1025.01|1007.91|1025.03|1007.93|1025.01|1007.91|7
1652001390000|2022-05-08 09:16:30|1024.99|1007.89|1024.89|1007.79|1024.99|1007.89|1024.82|1007.72|11
1652001400000|2022-05-08 09:16:40|1024.88|1007.78|1024.92|1007.82|1025.05|1007.95|1024.88|1007.78|10
1652001410000|2022-05-08 09:16:50|1024.91|1007.81|1024.77|1007.67|1024.91|1007.81|1024.77|1007.67|9
1652001430000|2022-05-08 09:17:10|1024.88|1007.78|1024.88|1007.78|1024.96|1007.86|1024.88|1007.78|3
1652001440000|2022-05-08 09:17:20|1024.89|1007.79|1024.67|1007.57|1024.91|1007.81|1024.65|1007.55|14
1652001450000|2022-05-08 09:17:30|1024.63|1007.53|1024.59|1007.49|1024.63|1007.53|1024.59|1007.49|2
1652001460000|2022-05-08 09:17:40|1024.64|1007.54|1024.64|1007.54|1024.64|1007.54|1024.64|1007.54|1
1652001470000|2022-05-08 09:17:50|1024.63|1007.53|1024.53|1007.43|1024.63|1007.53|1024.53|1007.43|4
1652001480000|2022-05-08 09:18:00|1024.56|1007.46|1024.62|1007.52|1024.64|1007.54|1024.56|1007.46|5
1652001500000|2022-05-08 09:18:20|1024.61|1007.51|1024.58|1007.48|1024.61|1007.51|1024.58|1007.48|2
1652001510000|2022-05-08 09:18:30|1024.67|1007.57|1024.83|1007.73|1024.85|1007.75|1024.67|1007.57|9
1652001520000|2022-05-08 09:18:40|1024.82|1007.72|1024.79|1007.69|1024.82|1007.72|1024.75|1007.65|6
1652001530000|2022-05-08 09:18:50|1024.78|1007.68|1024.73|1007.63|1024.78|1007.68|1024.73|1007.63|3
1652001540000|2022-05-08 09:19:00|1024.65|1007.55|1024.65|1007.55|1024.65|1007.55|1024.65|1007.55|1
1652001560000|2022-05-08 09:19:20|1024.73|1007.63|1024.76|1007.66|1024.78|1007.68|1024.73|1007.63|5
1652001570000|2022-05-08 09:19:30|1024.75|1007.65|1024.67|1007.57|1024.76|1007.66|1024.67|1007.57|7
1652001580000|2022-05-08 09:19:40|1024.65|1007.55|1024.56|1007.46|1024.65|1007.55|1024.56|1007.46|3
1652001590000|2022-05-08 09:19:50|1024.54|1007.44|1023.98|1006.88|1024.54|1007.44|1023.98|1006.88|11
1652001600000|2022-05-08 09:20:00|1023.87|1006.77|1023.59|1006.49|1023.87|1006.77|1023.45|1006.35|10
1652001610000|2022-05-08 09:20:10|1023.54|1006.44|1023.34|1006.24|1023.54|1006.44|1023.26|1006.16|13
1652001620000|2022-05-08 09:20:20|1023.04|1005.94|1023.14|1006.04|1023.14|1006.04|1022.97|1005.87|12
1652001630000|2022-05-08 09:20:30|1023.15|1006.05|1023.38|1006.28|1023.41|1006.31|1023.15|1006.05|13
1652001640000|2022-05-08 09:20:40|1023.42|1006.32|1023.84|1006.74|1024.05|1006.95|1023.42|1006.32|19
1652001650000|2022-05-08 09:20:50|1023.79|1006.69|1023.25|1006.15|1023.79|1006.69|1023.23|1006.13|11
1652001660000|2022-05-08 09:21:00|1023.26|1006.16|1023.1|1006|1023.26|1006.16|1023.1|1006|3
1652001670000|2022-05-08 09:21:10|1023.23|1006.13|1022.85|1005.75|1023.26|1006.16|1022.85|1005.75|10
1652001680000|2022-05-08 09:21:20|1022.8|1005.7|1022.84|1005.74|1022.84|1005.74|1022.71|1005.61|8
1652001690000|2022-05-08 09:21:30|1022.81|1005.71|1022.81|1005.71|1022.81|1005.71|1022.79|1005.69|5
1652001700000|2022-05-08 09:21:40|1022.92|1005.82|1022.78|1005.68|1022.95|1005.85|1022.72|1005.62|11
1652001710000|2022-05-08 09:21:50|1022.76|1005.66|1022.57|1005.47|1022.76|1005.66|1022.57|1005.47|8
1652001720000|2022-05-08 09:22:00|1022.44|1005.34|1022.28|1005.18|1022.44|1005.34|1022.14|1005.04|19
1652001730000|2022-05-08 09:22:10|1022.27|1005.17|1022.28|1005.18|1022.29|1005.19|1022.27|1005.17|4
1652001740000|2022-05-08 09:22:20|1022.27|1005.17|1022.52|1005.42|1022.52|1005.42|1022.22|1005.12|7
1652001750000|2022-05-08 09:22:30|1022.53|1005.43|1022.71|1005.61|1022.78|1005.68|1022.52|1005.42|14
1652001760000|2022-05-08 09:22:40|1022.7|1005.6|1022.68|1005.58|1022.73|1005.63|1022.61|1005.51|14
1652001780000|2022-05-08 09:23:00|1022.67|1005.57|1022.69|1005.59|1022.69|1005.59|1022.55|1005.45|4
1652001800000|2022-05-08 09:23:20|1022.78|1005.68|1023.01|1005.91|1023.01|1005.91|1022.78|1005.68|9
1652001810000|2022-05-08 09:23:30|1023|1005.9|1022.91|1005.81|1023|1005.9|1022.9|1005.8|7
1652001820000|2022-05-08 09:23:40|1022.94|1005.84|1022.91|1005.81|1022.94|1005.84|1022.89|1005.79|3
1652001830000|2022-05-08 09:23:50|1022.9|1005.8|1022.88|1005.78|1022.93|1005.83|1022.88|1005.78|8
1652001840000|2022-05-08 09:24:00|1022.82|1005.72|1022.81|1005.71|1022.84|1005.74|1022.78|1005.68|9
1652001850000|2022-05-08 09:24:10|1022.83|1005.73|1023.27|1006.17|1023.27|1006.17|1022.81|1005.71|19
1652001860000|2022-05-08 09:24:20|1023.39|1006.29|1023.44|1006.34|1023.45|1006.35|1023.38|1006.28|10
1652001870000|2022-05-08 09:24:30|1023.43|1006.33|1023.44|1006.34|1023.44|1006.34|1023.43|1006.33|2
1652001880000|2022-05-08 09:24:40|1023.43|1006.33|1023.6|1006.5|1023.65|1006.55|1023.43|1006.33|10
1652001890000|2022-05-08 09:24:50|1023.61|1006.51|1023.76|1006.66|1023.83|1006.73|1023.61|1006.51|8
1652001900000|2022-05-08 09:25:00|1024.08|1006.98|1023.99|1006.89|1024.24|1007.14|1023.95|1006.85|16
1652001910000|2022-05-08 09:25:10|1024.01|1006.91|1024.43|1007.33|1024.44|1007.34|1024.01|1006.91|16
1652001920000|2022-05-08 09:25:20|1024.44|1007.34|1024.55|1007.45|1024.56|1007.46|1024.37|1007.27|7
1652001930000|2022-05-08 09:25:30|1024.45|1007.35|1024.63|1007.53|1024.73|1007.63|1024.45|1007.35|12
1652001940000|2022-05-08 09:25:40|1024.72|1007.62|1024.73|1007.63|1024.8|1007.7|1024.68|1007.58|8
1652001950000|2022-05-08 09:25:50|1024.69|1007.59|1024.76|1007.66|1024.78|1007.68|1024.62|1007.52|8
1652001960000|2022-05-08 09:26:00|1024.75|1007.65|1024.56|1007.46|1024.75|1007.65|1024.56|1007.46|8
1652001970000|2022-05-08 09:26:10|1024.66|1007.56|1024.18|1007.08|1024.66|1007.56|1024.18|1007.08|16
1652001980000|2022-05-08 09:26:20|1024.01|1006.91|1023.77|1006.67|1024.01|1006.91|1023.72|1006.62|12
1652001990000|2022-05-08 09:26:30|1023.72|1006.62|1023.79|1006.69|1023.8|1006.7|1023.72|1006.62|4
1652002000000|2022-05-08 09:26:40|1023.8|1006.7|1023.8|1006.7|1023.8|1006.7|1023.8|1006.7|1
1652002010000|2022-05-08 09:26:50|1023.79|1006.69|1023.78|1006.68|1023.79|1006.69|1023.78|1006.68|2
1652002030000|2022-05-08 09:27:10|1023.82|1006.72|1023.71|1006.61|1023.82|1006.72|1023.71|1006.61|6
1652002040000|2022-05-08 09:27:20|1023.7|1006.6|1023.69|1006.59|1023.71|1006.61|1023.69|1006.59|5
1652002050000|2022-05-08 09:27:30|1023.71|1006.61|1023.06|1005.96|1023.71|1006.61|1023.06|1005.96|9
1652002060000|2022-05-08 09:27:40|1023.1|1006|1023.06|1005.96|1023.1|1006|1023.04|1005.94|7
1652002070000|2022-05-08 09:27:50|1023.11|1006.01|1023.06|1005.96|1023.11|1006.01|1023.06|1005.96|4
1652002080000|2022-05-08 09:28:00|1023.02|1005.92|1023.04|1005.94|1023.04|1005.94|1023.02|1005.92|2
1652002090000|2022-05-08 09:28:10|1023.06|1005.96|1023.39|1006.29|1023.42|1006.32|1023.06|1005.96|8
1652002100000|2022-05-08 09:28:20|1023.38|1006.28|1023.59|1006.49|1023.59|1006.49|1023.38|1006.28|4
1652002110000|2022-05-08 09:28:30|1023.69|1006.59|1023.64|1006.54|1023.69|1006.59|1023.64|1006.54|4
1652002120000|2022-05-08 09:28:40|1023.63|1006.53|1023.58|1006.48|1023.67|1006.57|1023.58|1006.48|4
1652002130000|2022-05-08 09:28:50|1023.61|1006.51|1023.52|1006.42|1023.61|1006.51|1023.52|1006.42|3
1652002140000|2022-05-08 09:29:00|1023.42|1006.32|1022.62|1005.52|1023.42|1006.32|1022.62|1005.52|14
1652002150000|2022-05-08 09:29:10|1022.61|1005.51|1022.74|1005.64|1022.76|1005.66|1022.61|1005.51|15
1652002160000|2022-05-08 09:29:20|1023|1005.9|1022.51|1005.41|1023|1005.9|1022.51|1005.41|19
1652002170000|2022-05-08 09:29:30|1022.41|1005.31|1022.63|1005.53|1022.7|1005.6|1022.16|1005.06|17
1652002180000|2022-05-08 09:29:40|1022.65|1005.55|1022.74|1005.64|1022.81|1005.71|1022.62|1005.52|17
1652002190000|2022-05-08 09:29:50|1022.73|1005.63|1022.77|1005.67|1022.83|1005.73|1022.73|1005.63|10
1652002200000|2022-05-08 09:30:00|1022.76|1005.66|1022.82|1005.72|1022.84|1005.74|1022.72|1005.62|12
1652002210000|2022-05-08 09:30:10|1022.81|1005.71|1022.79|1005.69|1022.87|1005.77|1022.73|1005.63|18
1652002220000|2022-05-08 09:30:20|1022.77|1005.67|1023.03|1005.93|1023.03|1005.93|1022.73|1005.63|19
1652002230000|2022-05-08 09:30:30|1023.02|1005.92|1023.08|1005.98|1023.08|1005.98|1023.02|1005.92|2
1652002240000|2022-05-08 09:30:40|1023.05|1005.95|1023.36|1006.26|1023.37|1006.27|1023.02|1005.92|11
1652002250000|2022-05-08 09:30:50|1023.37|1006.27|1023.36|1006.26|1023.43|1006.33|1023.32|1006.22|9
1652002260000|2022-05-08 09:31:00|1023.7|1006.6|1023.71|1006.61|1023.71|1006.61|1023.7|1006.6|2
1652002270000|2022-05-08 09:31:10|1023.75|1006.65|1023.95|1006.85|1024.12|1007.02|1023.75|1006.65|5
1652002280000|2022-05-08 09:31:20|1024.08|1006.98|1023.94|1006.84|1024.08|1006.98|1023.94|1006.84|4
1652002290000|2022-05-08 09:31:30|1024.15|1007.05|1024.36|1007.26|1024.47|1007.37|1024.15|1007.05|11
1652002300000|2022-05-08 09:31:40|1024.33|1007.23|1024.34|1007.24|1024.38|1007.28|1024.33|1007.23|12
1652002310000|2022-05-08 09:31:50|1024.33|1007.23|1023.94|1006.84|1024.33|1007.23|1023.94|1006.84|13
1652002320000|2022-05-08 09:32:00|1024|1006.9|1024.3|1007.2|1024.3|1007.2|1023.93|1006.83|11
1652002330000|2022-05-08 09:32:10|1024.31|1007.21|1024.4|1007.3|1024.4|1007.3|1024.31|1007.21|7
1652002340000|2022-05-08 09:32:20|1024.41|1007.31|1024.52|1007.42|1024.52|1007.42|1024.41|1007.31|5
1652002350000|2022-05-08 09:32:30|1024.53|1007.43|1024.46|1007.36|1024.53|1007.43|1024.46|1007.36|5
1652002360000|2022-05-08 09:32:40|1024.39|1007.29|1024.42|1007.32|1024.43|1007.33|1024.34|1007.24|4
1652002370000|2022-05-08 09:32:50|1024.43|1007.33|1024.38|1007.28|1024.5|1007.4|1024.38|1007.28|7
1652002380000|2022-05-08 09:33:00|1024.42|1007.32|1024.43|1007.33|1024.43|1007.33|1024.42|1007.32|2
1652002390000|2022-05-08 09:33:10|1024.52|1007.42|1024.49|1007.39|1024.52|1007.42|1024.49|1007.39|3
1652002400000|2022-05-08 09:33:20|1024.43|1007.33|1024.39|1007.29|1024.43|1007.33|1024.39|1007.29|2
1652002410000|2022-05-08 09:33:30|1024.46|1007.36|1024.49|1007.39|1024.49|1007.39|1024.45|1007.35|5
1652002420000|2022-05-08 09:33:40|1024.48|1007.38|1023.93|1006.83|1024.5|1007.4|1023.93|1006.83|11
1652002430000|2022-05-08 09:33:50|1024|1006.9|1023.94|1006.84|1024.12|1007.02|1023.94|1006.84|11
1652002440000|2022-05-08 09:34:00|1023.95|1006.85|1024.54|1007.44|1024.54|1007.44|1023.94|1006.84|11
1652002450000|2022-05-08 09:34:10|1024.64|1007.54|1024.8|1007.7|1024.8|1007.7|1024.64|1007.54|6
1652002460000|2022-05-08 09:34:20|1024.9|1007.8|1024.9|1007.8|1024.9|1007.8|1024.9|1007.8|1
1652002470000|2022-05-08 09:34:30|1024.89|1007.79|1024.89|1007.79|1024.89|1007.79|1024.89|1007.79|1
1652002480000|2022-05-08 09:34:40|1024.97|1007.87|1024.96|1007.86|1024.97|1007.87|1024.96|1007.86|2
1652002500000|2022-05-08 09:35:00|1024.89|1007.79|1024.89|1007.79|1024.89|1007.79|1024.89|1007.79|1
1652002510000|2022-05-08 09:35:10|1024.9|1007.8|1024.9|1007.8|1024.9|1007.8|1024.9|1007.8|1
1652002540000|2022-05-08 09:35:40|1024.94|1007.84|1024.9|1007.8|1024.95|1007.85|1024.9|1007.8|4
1652002550000|2022-05-08 09:35:50|1024.89|1007.79|1024.76|1007.66|1024.89|1007.79|1024.76|1007.66|5
1652002560000|2022-05-08 09:36:00|1024.77|1007.67|1024.99|1007.89|1024.99|1007.89|1024.73|1007.63|5
1652002570000|2022-05-08 09:36:10|1024.98|1007.88|1024.99|1007.89|1024.99|1007.89|1024.98|1007.88|2
1652002590000|2022-05-08 09:36:30|1025.01|1007.91|1025.01|1007.91|1025.01|1007.91|1025.01|1007.91|1
1652002610000|2022-05-08 09:36:50|1025.03|1007.93|1025.03|1007.93|1025.03|1007.93|1025.03|1007.93|1
1652002620000|2022-05-08 09:37:00|1025.04|1007.94|1025.18|1008.08|1025.18|1008.08|1025.04|1007.94|5
1652002630000|2022-05-08 09:37:10|1025.44|1008.34|1025.4|1008.3|1025.46|1008.36|1025.39|1008.29|8
1652002640000|2022-05-08 09:37:20|1025.48|1008.38|1025.35|1008.25|1025.48|1008.38|1025.35|1008.25|5
1652002650000|2022-05-08 09:37:30|1025.29|1008.19|1025.33|1008.23|1025.33|1008.23|1025.26|1008.16|4
1652002660000|2022-05-08 09:37:40|1025.4|1008.3|1025.52|1008.42|1025.52|1008.42|1025.4|1008.3|8
1652002670000|2022-05-08 09:37:50|1025.51|1008.41|1025.52|1008.42|1025.52|1008.42|1025.51|1008.41|4
1652002680000|2022-05-08 09:38:00|1025.4|1008.3|1025.4|1008.3|1025.4|1008.3|1025.4|1008.3|1
1652002700000|2022-05-08 09:38:20|1025.41|1008.31|1025.41|1008.31|1025.41|1008.31|1025.4|1008.3|3
1652002710000|2022-05-08 09:38:30|1025.4|1008.3|1025|1007.9|1025.4|1008.3|1024.96|1007.86|18
1652002720000|2022-05-08 09:38:40|1025.01|1007.91|1024.1|1007|1025.01|1007.91|1024.1|1007|19
1652002730000|2022-05-08 09:38:50|1024.09|1006.99|1023.7|1006.6|1024.09|1006.99|1023.7|1006.6|6
1652002740000|2022-05-08 09:39:00|1023.66|1006.56|1022.91|1005.81|1023.66|1006.56|1022.9|1005.8|14
1652002750000|2022-05-08 09:39:10|1022.88|1005.78|1023.11|1006.01|1023.11|1006.01|1022.83|1005.73|11
1652002760000|2022-05-08 09:39:20|1023.08|1005.98|1023.06|1005.96|1023.08|1005.98|1023|1005.9|5
1652002770000|2022-05-08 09:39:30|1023.07|1005.97|1023|1005.9|1023.07|1005.97|1023|1005.9|2
1652002780000|2022-05-08 09:39:40|1023.01|1005.91|1023.05|1005.95|1023.06|1005.96|1023.01|1005.91|9
1652002790000|2022-05-08 09:39:50|1023.06|1005.96|1023.41|1006.31|1023.42|1006.32|1023.05|1005.95|10
1652002800000|2022-05-08 09:40:00|1023.39|1006.29|1023.1|1006|1023.42|1006.32|1023.06|1005.96|12
1652002810000|2022-05-08 09:40:10|1023.05|1005.95|1022.86|1005.76|1023.05|1005.95|1022.86|1005.76|8
1652002820000|2022-05-08 09:40:20|1022.89|1005.79|1022.86|1005.76|1022.89|1005.79|1022.85|1005.75|6
1652002830000|2022-05-08 09:40:30|1022.85|1005.75|1022.86|1005.76|1022.86|1005.76|1022.85|1005.75|2
1652002840000|2022-05-08 09:40:40|1022.85|1005.75|1022.85|1005.75|1022.85|1005.75|1022.85|1005.75|1
1652002850000|2022-05-08 09:40:50|1022.81|1005.71|1022.8|1005.7|1022.81|1005.71|1022.79|1005.69|3
1652002860000|2022-05-08 09:41:00|1022.84|1005.74|1022.81|1005.71|1022.86|1005.76|1022.8|1005.7|5
1652002870000|2022-05-08 09:41:10|1022.86|1005.76|1022.91|1005.81|1022.91|1005.81|1022.85|1005.75|4
1652002880000|2022-05-08 09:41:20|1022.92|1005.82|1022.95|1005.85|1023.04|1005.94|1022.91|1005.81|8
1652002890000|2022-05-08 09:41:30|1023|1005.9|1022.97|1005.87|1023|1005.9|1022.94|1005.84|10
1652002900000|2022-05-08 09:41:40|1022.96|1005.86|1022.49|1005.39|1022.96|1005.86|1022.48|1005.38|10
1652002910000|2022-05-08 09:41:50|1022.48|1005.38|1022.17|1005.07|1022.48|1005.38|1022.17|1005.07|11
1652002920000|2022-05-08 09:42:00|1021.98|1004.88|1022.11|1005.01|1022.11|1005.01|1021.98|1004.88|8
1652002930000|2022-05-08 09:42:10|1022.12|1005.02|1022.49|1005.39|1022.57|1005.47|1022.08|1004.98|10
1652002940000|2022-05-08 09:42:20|1022.58|1005.48|1022.56|1005.46|1022.58|1005.48|1022.48|1005.38|7
1652002950000|2022-05-08 09:42:30|1022.57|1005.47|1022.58|1005.48|1022.58|1005.48|1022.57|1005.47|4
1652002960000|2022-05-08 09:42:40|1022.59|1005.49|1022.58|1005.48|1022.59|1005.49|1022.58|1005.48|2
1652002970000|2022-05-08 09:42:50|1022.5|1005.4|1021.09|1003.99|1022.5|1005.4|1021.09|1003.99|21
1652002980000|2022-05-08 09:43:00|1021.38|1004.28|1020.7|1003.6|1021.38|1004.28|1020.19|1003.09|31
1652002990000|2022-05-08 09:43:10|1020.77|1003.67|1020.79|1003.69|1020.93|1003.83|1020.74|1003.64|25
1652003000000|2022-05-08 09:43:20|1020.74|1003.64|1020.73|1003.63|1020.8|1003.7|1020.71|1003.61|18
1652003010000|2022-05-08 09:43:30|1020.72|1003.62|1020.82|1003.72|1020.82|1003.72|1020.62|1003.52|6
1652003020000|2022-05-08 09:43:40|1020.83|1003.73|1020.88|1003.78|1020.88|1003.78|1020.83|1003.73|9
1652003030000|2022-05-08 09:43:50|1020.89|1003.79|1021.39|1004.29|1021.45|1004.35|1020.8|1003.7|11
1652003040000|2022-05-08 09:44:00|1021.45|1004.35|1023.3|1006.2|1023.3|1006.2|1021.45|1004.35|15
1652003050000|2022-05-08 09:44:10|1023.26|1006.16|1023.08|1005.98|1023.7|1006.6|1023.08|1005.98|22
1652003060000|2022-05-08 09:44:20|1023.07|1005.97|1023.02|1005.92|1023.08|1005.98|1022.99|1005.89|4
1652003070000|2022-05-08 09:44:30|1023.04|1005.94|1023.42|1006.32|1023.53|1006.43|1022.91|1005.81|17
1652003080000|2022-05-08 09:44:40|1023.43|1006.33|1023.49|1006.39|1023.49|1006.39|1023.41|1006.31|5
1652003090000|2022-05-08 09:44:50|1023.72|1006.62|1024.34|1007.24|1024.38|1007.28|1023.72|1006.62|12
1652003100000|2022-05-08 09:45:00|1024.32|1007.22|1023.77|1006.67|1024.33|1007.23|1023.77|1006.67|20
1652003110000|2022-05-08 09:45:10|1023.78|1006.68|1024.1|1007|1024.11|1007.01|1023.69|1006.59|10
1652003120000|2022-05-08 09:45:20|1024.13|1007.03|1024.3|1007.2|1024.31|1007.21|1024.13|1007.03|7
1652003130000|2022-05-08 09:45:30|1024.28|1007.18|1024.86|1007.76|1024.86|1007.76|1024.28|1007.18|8
1652003140000|2022-05-08 09:45:40|1024.87|1007.77|1025.61|1008.51|1025.61|1008.51|1024.87|1007.77|22
1652003150000|2022-05-08 09:45:50|1025.64|1008.54|1025.61|1008.51|1025.65|1008.55|1025.61|1008.51|7
1652003160000|2022-05-08 09:46:00|1025.6|1008.5|1025.06|1007.96|1025.63|1008.53|1025|1007.9|19
1652003170000|2022-05-08 09:46:10|1025.12|1008.02|1025.12|1008.02|1025.21|1008.11|1025.12|1008.02|7
1652003180000|2022-05-08 09:46:20|1025.13|1008.03|1025.52|1008.42|1025.52|1008.42|1025.12|1008.02|19
1652003190000|2022-05-08 09:46:30|1025.53|1008.43|1025.47|1008.37|1025.53|1008.43|1025.47|1008.37|4
1652003200000|2022-05-08 09:46:40|1025.39|1008.29|1024.87|1007.77|1025.4|1008.3|1024.87|1007.77|14
1652003210000|2022-05-08 09:46:50|1024.88|1007.78|1024.82|1007.72|1024.88|1007.78|1024.82|1007.72|5
1652003220000|2022-05-08 09:47:00|1024.77|1007.67|1024.15|1007.05|1024.77|1007.67|1024.13|1007.03|12
1652003230000|2022-05-08 09:47:10|1024.14|1007.04|1023.74|1006.64|1024.14|1007.04|1023.67|1006.57|18
1652003240000|2022-05-08 09:47:20|1023.73|1006.63|1023.82|1006.72|1024.01|1006.91|1023.67|1006.57|16
1652003250000|2022-05-08 09:47:30|1023.79|1006.69|1023.73|1006.63|1023.79|1006.69|1023.73|1006.63|5
1652003260000|2022-05-08 09:47:40|1023.65|1006.55|1023.63|1006.53|1023.7|1006.6|1023.61|1006.51|12
1652003270000|2022-05-08 09:47:50|1023.62|1006.52|1023.66|1006.56|1023.69|1006.59|1023.62|1006.52|10
1652003280000|2022-05-08 09:48:00|1023.65|1006.55|1023.68|1006.58|1023.69|1006.59|1023.65|1006.55|3
1652003290000|2022-05-08 09:48:10|1023.75|1006.65|1023.57|1006.47|1023.75|1006.65|1023.57|1006.47|11
1652003300000|2022-05-08 09:48:20|1023.49|1006.39|1023.54|1006.44|1023.54|1006.44|1023.49|1006.39|2
1652003310000|2022-05-08 09:48:30|1023.52|1006.42|1023.5|1006.4|1023.52|1006.42|1023.5|1006.4|2
1652003320000|2022-05-08 09:48:40|1023.49|1006.39|1023.72|1006.62|1023.72|1006.62|1023.49|1006.39|9
1652003330000|2022-05-08 09:48:50|1023.79|1006.69|1023.74|1006.64|1023.79|1006.69|1023.74|1006.64|3
1652003340000|2022-05-08 09:49:00|1023.79|1006.69|1023.71|1006.61|1023.85|1006.75|1023.71|1006.61|7
1652003350000|2022-05-08 09:49:10|1023.74|1006.64|1022.88|1005.78|1023.74|1006.64|1022.88|1005.78|19
1652003360000|2022-05-08 09:49:20|1022.86|1005.76|1022.86|1005.76|1022.93|1005.83|1022.86|1005.76|8
1652003370000|2022-05-08 09:49:30|1022.89|1005.79|1022.6|1005.5|1022.89|1005.79|1022.59|1005.49|8
1652003380000|2022-05-08 09:49:40|1022.59|1005.49|1022.05|1004.95|1022.59|1005.49|1022.04|1004.94|12
1652003390000|2022-05-08 09:49:50|1021.87|1004.77|1021.85|1004.75|1021.87|1004.77|1021.8|1004.7|10
1652003400000|2022-05-08 09:50:00|1021.81|1004.71|1022.01|1004.91|1022.01|1004.91|1021.02|1003.92|26
1652003410000|2022-05-08 09:50:10|1022.02|1004.92|1022.05|1004.95|1022.07|1004.97|1021.93|1004.83|21
1652003420000|2022-05-08 09:50:20|1022.07|1004.97|1022.58|1005.48|1022.59|1005.49|1022.04|1004.94|10
1652003430000|2022-05-08 09:50:30|1022.57|1005.47|1022.57|1005.47|1022.57|1005.47|1022.57|1005.47|1
1652003450000|2022-05-08 09:50:50|1022.56|1005.46|1022.55|1005.45|1022.62|1005.52|1022.52|1005.42|8
1652003460000|2022-05-08 09:51:00|1022.54|1005.44|1022.44|1005.34|1022.61|1005.51|1022.43|1005.33|10
1652003470000|2022-05-08 09:51:10|1022.45|1005.35|1022.46|1005.36|1022.46|1005.36|1022.42|1005.32|3
1652003480000|2022-05-08 09:51:20|1022.45|1005.35|1022.08|1004.98|1022.48|1005.38|1022.08|1004.98|7
1652003490000|2022-05-08 09:51:30|1022.02|1004.92|1021.8|1004.7|1022.02|1004.92|1021.63|1004.53|15
1652003500000|2022-05-08 09:51:40|1021.79|1004.69|1021.16|1004.06|1021.79|1004.69|1021.12|1004.02|22
1652003510000|2022-05-08 09:51:50|1021.15|1004.05|1021.69|1004.59|1021.72|1004.62|1021.15|1004.05|11
1652003520000|2022-05-08 09:52:00|1021.67|1004.57|1021.69|1004.59|1021.69|1004.59|1021.64|1004.54|9
1652003530000|2022-05-08 09:52:10|1021.71|1004.61|1021.68|1004.58|1021.71|1004.61|1021.65|1004.55|7
1652003540000|2022-05-08 09:52:20|1021.67|1004.57|1021.66|1004.56|1021.68|1004.58|1021.63|1004.53|11
1652003550000|2022-05-08 09:52:30|1021.64|1004.54|1021.64|1004.54|1021.64|1004.54|1021.64|1004.54|1
1652003560000|2022-05-08 09:52:40|1021.6|1004.5|1021.11|1004.01|1021.6|1004.5|1021.11|1004.01|12
1652003570000|2022-05-08 09:52:50|1021.03|1003.93|1021.5|1004.4|1021.52|1004.42|1021.03|1003.93|13
1652003580000|2022-05-08 09:53:00|1021.49|1004.39|1021.58|1004.48|1021.58|1004.48|1021.49|1004.39|10
1652003590000|2022-05-08 09:53:10|1021.59|1004.49|1021.54|1004.44|1021.6|1004.5|1021.52|1004.42|6
1652003600000|2022-05-08 09:53:20|1021.55|1004.45|1021.82|1004.72|1021.82|1004.72|1021.54|1004.44|7
1652003610000|2022-05-08 09:53:30|1021.83|1004.73|1022.61|1005.51|1022.66|1005.56|1021.81|1004.71|13
1652003620000|2022-05-08 09:53:40|1022.6|1005.5|1022.39|1005.29|1022.65|1005.55|1022.34|1005.24|11
1652003630000|2022-05-08 09:53:50|1022.38|1005.28|1022.41|1005.31|1022.44|1005.34|1022.34|1005.24|5
1652003640000|2022-05-08 09:54:00|1022.34|1005.24|1022.34|1005.24|1022.34|1005.24|1022.34|1005.24|1
1652003650000|2022-05-08 09:54:10|1022.33|1005.23|1022.27|1005.17|1022.33|1005.23|1022.25|1005.15|5
1652003660000|2022-05-08 09:54:20|1022.28|1005.18|1022.32|1005.22|1022.32|1005.22|1022.25|1005.15|11
1652003680000|2022-05-08 09:54:40|1022.3|1005.2|1022.3|1005.2|1022.3|1005.2|1022.3|1005.2|1
1652003690000|2022-05-08 09:54:50|1022.29|1005.19|1022.28|1005.18|1022.29|1005.19|1022.27|1005.17|6
1652003700000|2022-05-08 09:55:00|1022.27|1005.17|1022.47|1005.37|1022.47|1005.37|1022.27|1005.17|15
1652003710000|2022-05-08 09:55:10|1022.85|1005.75|1023.29|1006.19|1023.38|1006.28|1022.85|1005.75|8
1652003720000|2022-05-08 09:55:20|1023.28|1006.18|1023.55|1006.45|1023.56|1006.46|1023.26|1006.16|11
1652003730000|2022-05-08 09:55:30|1023.54|1006.44|1023.5|1006.4|1023.54|1006.44|1023.5|1006.4|2
1652003740000|2022-05-08 09:55:40|1023.52|1006.42|1023.52|1006.42|1023.52|1006.42|1023.5|1006.4|3
1652003750000|2022-05-08 09:55:50|1023.51|1006.41|1023.59|1006.49|1023.59|1006.49|1023.51|1006.41|5
1652003760000|2022-05-08 09:56:00|1023.58|1006.48|1023.64|1006.54|1023.73|1006.63|1023.58|1006.48|6
1652003770000|2022-05-08 09:56:10|1023.65|1006.55|1023.49|1006.39|1023.65|1006.55|1023.45|1006.35|9
1652003780000|2022-05-08 09:56:20|1023.47|1006.37|1023.54|1006.44|1023.54|1006.44|1023.47|1006.37|8
1652003790000|2022-05-08 09:56:30|1023.53|1006.43|1023.53|1006.43|1023.53|1006.43|1023.53|1006.43|1
1652003800000|2022-05-08 09:56:40|1023.49|1006.39|1023.38|1006.28|1023.49|1006.39|1023.38|1006.28|4
1652003810000|2022-05-08 09:56:50|1023.36|1006.26|1023.38|1006.28|1023.38|1006.28|1023.35|1006.25|4
1652003820000|2022-05-08 09:57:00|1023.39|1006.29|1023.39|1006.29|1023.39|1006.29|1023.39|1006.29|1
1652003830000|2022-05-08 09:57:10|1023.38|1006.28|1023.39|1006.29|1023.39|1006.29|1023.36|1006.26|9
1652003840000|2022-05-08 09:57:20|1023.43|1006.33|1023.4|1006.3|1023.43|1006.33|1023.38|1006.28|5
1652003850000|2022-05-08 09:57:30|1023.39|1006.29|1023.06|1005.96|1023.39|1006.29|1023|1005.9|5
1652003860000|2022-05-08 09:57:40|1023.05|1005.95|1022.96|1005.86|1023.05|1005.95|1022.96|1005.86|7
1652003870000|2022-05-08 09:57:50|1022.83|1005.73|1022.93|1005.83|1022.93|1005.83|1022.83|1005.73|3
1652003880000|2022-05-08 09:58:00|1022.9|1005.8|1022.81|1005.71|1022.92|1005.82|1022.81|1005.71|13
1652003890000|2022-05-08 09:58:10|1022.78|1005.68|1022.77|1005.67|1022.78|1005.68|1022.77|1005.67|2
1652003900000|2022-05-08 09:58:20|1022.8|1005.7|1022.77|1005.67|1022.8|1005.7|1022.77|1005.67|2
1652003910000|2022-05-08 09:58:30|1022.75|1005.65|1022.6|1005.5|1022.75|1005.65|1022.6|1005.5|4
1652003920000|2022-05-08 09:58:40|1022.59|1005.49|1022.57|1005.47|1022.6|1005.5|1022.5|1005.4|12
1652003930000|2022-05-08 09:58:50|1022.59|1005.49|1022.57|1005.47|1022.59|1005.49|1022.57|1005.47|2
1652003940000|2022-05-08 09:59:00|1022.61|1005.51|1022.75|1005.65|1022.8|1005.7|1022.61|1005.51|6
1652003950000|2022-05-08 09:59:10|1022.72|1005.62|1021.99|1004.89|1022.72|1005.62|1021.91|1004.81|17
1652003960000|2022-05-08 09:59:20|1021.97|1004.87|1022.52|1005.42|1022.52|1005.42|1021.92|1004.82|9
1652003970000|2022-05-08 09:59:30|1022.55|1005.45|1022.52|1005.42|1022.55|1005.45|1022.52|1005.42|3
1652003980000|2022-05-08 09:59:40|1022.55|1005.45|1022.5|1005.4|1022.55|1005.45|1022.5|1005.4|2
1652003990000|2022-05-08 09:59:50|1022.46|1005.36|1022.66|1005.56|1022.67|1005.57|1022.46|1005.36|7
1652004000000|2022-05-08 10:00:00|1022.71|1005.61|1022.72|1005.62|1022.73|1005.63|1022.69|1005.59|12
1652004010000|2022-05-08 10:00:10|1022.82|1005.72|1022.59|1005.49|1022.82|1005.72|1022.59|1005.49|10
1652004020000|2022-05-08 10:00:20|1022.6|1005.5|1023.23|1006.13|1023.48|1006.38|1022.6|1005.5|17
1652004030000|2022-05-08 10:00:30|1023.2|1006.1|1023.35|1006.25|1023.37|1006.27|1023.2|1006.1|12
1652004040000|2022-05-08 10:00:40|1023.34|1006.24|1023.39|1006.29|1023.39|1006.29|1023.33|1006.23|11
1652004050000|2022-05-08 10:00:50|1023.42|1006.32|1023.66|1006.56|1023.68|1006.58|1023.42|1006.32|10
1652004060000|2022-05-08 10:01:00|1023.85|1006.75|1023.85|1006.75|1023.85|1006.75|1023.85|1006.75|1
1652004070000|2022-05-08 10:01:10|1023.86|1006.76|1024.75|1007.65|1024.85|1007.75|1023.86|1006.76|18
1652004080000|2022-05-08 10:01:20|1024.78|1007.68|1024.7|1007.6|1024.8|1007.7|1024.7|1007.6|8
1652004090000|2022-05-08 10:01:30|1024.74|1007.64|1024.77|1007.67|1024.77|1007.67|1024.74|1007.64|8
1652004100000|2022-05-08 10:01:40|1024.74|1007.64|1025.52|1008.42|1025.52|1008.42|1024.74|1007.64|15
1652004110000|2022-05-08 10:01:50|1025.53|1008.43|1025.51|1008.41|1025.53|1008.43|1025.5|1008.4|6
1652004120000|2022-05-08 10:02:00|1025.49|1008.39|1025.7|1008.6|1025.71|1008.61|1025.49|1008.39|14
1652004130000|2022-05-08 10:02:10|1025.71|1008.61|1025.8|1008.7|1025.81|1008.71|1025.71|1008.61|10
1652004140000|2022-05-08 10:02:20|1025.81|1008.71|1025.73|1008.63|1025.82|1008.72|1025.73|1008.63|11
1652004150000|2022-05-08 10:02:30|1025.58|1008.48|1025.58|1008.48|1025.61|1008.51|1025.58|1008.48|3
1652004160000|2022-05-08 10:02:40|1025.61|1008.51|1025.74|1008.64|1025.74|1008.64|1025.61|1008.51|8
1652004170000|2022-05-08 10:02:50|1025.73|1008.63|1025.74|1008.64|1025.74|1008.64|1025.72|1008.62|8
1652004180000|2022-05-08 10:03:00|1025.73|1008.63|1025.7|1008.6|1025.73|1008.63|1025.7|1008.6|2
1652004190000|2022-05-08 10:03:10|1025.6|1008.5|1025.48|1008.38|1025.6|1008.5|1025.16|1008.06|17
1652004200000|2022-05-08 10:03:20|1025.47|1008.37|1024.93|1007.83|1025.47|1008.37|1024.92|1007.82|13
1652004210000|2022-05-08 10:03:30|1024.87|1007.77|1024.87|1007.77|1024.88|1007.78|1024.87|1007.77|5
1652004220000|2022-05-08 10:03:40|1024.75|1007.65|1024.28|1007.18|1024.75|1007.65|1024.26|1007.16|11
1652004230000|2022-05-08 10:03:50|1024.27|1007.17|1023.75|1006.65|1024.28|1007.18|1023.75|1006.65|16
1652004240000|2022-05-08 10:04:00|1023.74|1006.64|1022.86|1005.76|1023.74|1006.64|1022.86|1005.76|25
1652004250000|2022-05-08 10:04:10|1022.7|1005.6|1022.17|1005.07|1022.7|1005.6|1022.14|1005.04|19
1652004260000|2022-05-08 10:04:20|1022.18|1005.08|1022.12|1005.02|1022.25|1005.15|1022.1|1005|17
1652004270000|2022-05-08 10:04:30|1022.52|1005.42|1022.8|1005.7|1022.96|1005.86|1022.52|1005.42|17
1652004280000|2022-05-08 10:04:40|1022.77|1005.67|1022.22|1005.12|1022.77|1005.67|1022.22|1005.12|17
1652004290000|2022-05-08 10:04:50|1022.26|1005.16|1022.03|1004.93|1022.26|1005.16|1022.02|1004.92|11
1652004300000|2022-05-08 10:05:00|1021.99|1004.89|1022.02|1004.92|1022.08|1004.98|1021.99|1004.89|8
1652004310000|2022-05-08 10:05:10|1022.01|1004.91|1021.16|1004.06|1022.1|1005|1021.16|1004.06|26
1652004320000|2022-05-08 10:05:20|1021.15|1004.05|1020.62|1003.52|1021.15|1004.05|1020.56|1003.46|23
1652004330000|2022-05-08 10:05:30|1020.77|1003.67|1020.04|1002.94|1020.77|1003.67|1019.9|1002.8|27
1652004340000|2022-05-08 10:05:40|1020.02|1002.92|1020.05|1002.95|1020.05|1002.95|1019.9|1002.8|21
1652004350000|2022-05-08 10:05:50|1020.06|1002.96|1020.73|1003.63|1020.77|1003.67|1019.96|1002.86|18
1652004360000|2022-05-08 10:06:00|1020.8|1003.7|1021|1003.9|1021.62|1004.52|1020.8|1003.7|24
1652004370000|2022-05-08 10:06:10|1020.99|1003.89|1020.11|1003.01|1020.99|1003.89|1020.11|1003.01|22
1652004380000|2022-05-08 10:06:20|1020.12|1003.02|1020.11|1003.01|1020.13|1003.03|1020.07|1002.97|10
1652004390000|2022-05-08 10:06:30|1020.15|1003.05|1020.79|1003.69|1020.81|1003.71|1020.15|1003.05|16
1652004400000|2022-05-08 10:06:40|1020.77|1003.67|1020.63|1003.53|1020.77|1003.67|1020.63|1003.53|12
1652004410000|2022-05-08 10:06:50|1020.64|1003.54|1020.72|1003.62|1020.72|1003.62|1020.64|1003.54|2
1652004420000|2022-05-08 10:07:00|1020.7|1003.6|1020.66|1003.56|1020.73|1003.63|1020.66|1003.56|11
1652004430000|2022-05-08 10:07:10|1020.69|1003.59|1020.96|1003.86|1020.97|1003.87|1020.66|1003.56|11
1652004440000|2022-05-08 10:07:20|1020.97|1003.87|1021.77|1004.67|1021.77|1004.67|1020.96|1003.86|14
1652004450000|2022-05-08 10:07:30|1021.74|1004.64|1021.19|1004.09|1021.77|1004.67|1021.19|1004.09|17
1652004460000|2022-05-08 10:07:40|1021.12|1004.02|1021.01|1003.91|1021.12|1004.02|1020.99|1003.89|7
1652004470000|2022-05-08 10:07:50|1020.97|1003.87|1020.97|1003.87|1021|1003.9|1020.97|1003.87|3
1652004480000|2022-05-08 10:08:00|1020.99|1003.89|1021.44|1004.34|1021.46|1004.36|1020.99|1003.89|12
1652004490000|2022-05-08 10:08:10|1021.43|1004.33|1021.54|1004.44|1021.79|1004.69|1021.43|1004.33|14
1652004500000|2022-05-08 10:08:20|1021.53|1004.43|1022.33|1005.23|1022.35|1005.25|1021.53|1004.43|16
1652004510000|2022-05-08 10:08:30|1022.34|1005.24|1022.36|1005.26|1022.52|1005.42|1022.32|1005.22|15
1652004520000|2022-05-08 10:08:40|1022.37|1005.27|1022.74|1005.64|1022.87|1005.77|1022.28|1005.18|20
1652004530000|2022-05-08 10:08:50|1022.75|1005.65|1023.69|1006.59|1023.71|1006.61|1022.69|1005.59|14
1652004540000|2022-05-08 10:09:00|1023.68|1006.58|1024.59|1007.49|1024.73|1007.63|1023.68|1006.58|28
1652004550000|2022-05-08 10:09:10|1024.55|1007.45|1024.62|1007.52|1024.92|1007.82|1024.54|1007.44|17
1652004560000|2022-05-08 10:09:20|1024.6|1007.5|1024.62|1007.52|1024.75|1007.65|1024.16|1007.06|23
1652004570000|2022-05-08 10:09:30|1024.65|1007.55|1024.49|1007.39|1024.67|1007.57|1024.49|1007.39|10
1652004580000|2022-05-08 10:09:40|1024.51|1007.41|1024.59|1007.49|1024.61|1007.51|1024.5|1007.4|4
1652004590000|2022-05-08 10:09:50|1024.61|1007.51|1024.63|1007.53|1024.63|1007.53|1024.61|1007.51|2
1652004600000|2022-05-08 10:10:00|1024.62|1007.52|1024.72|1007.62|1024.76|1007.66|1024.62|1007.52|9
1652004610000|2022-05-08 10:10:10|1024.75|1007.65|1024.8|1007.7|1024.81|1007.71|1024.74|1007.64|11
1652004620000|2022-05-08 10:10:20|1024.81|1007.71|1025.27|1008.17|1025.28|1008.18|1024.81|1007.71|12
1652004630000|2022-05-08 10:10:30|1025.35|1008.25|1025.27|1008.17|1025.36|1008.26|1025.27|1008.17|9
1652004640000|2022-05-08 10:10:40|1025.32|1008.22|1025.23|1008.13|1025.32|1008.22|1025.21|1008.11|10
1652004650000|2022-05-08 10:10:50|1025.22|1008.12|1025.68|1008.58|1025.7|1008.6|1025.22|1008.12|7
1652004660000|2022-05-08 10:11:00|1025.67|1008.57|1025.9|1008.8|1025.9|1008.8|1025.67|1008.57|4
1652004670000|2022-05-08 10:11:10|1025.89|1008.79|1026.5|1009.4|1026.53|1009.43|1025.89|1008.79|11
1652004680000|2022-05-08 10:11:20|1026.49|1009.39|1027.61|1010.51|1027.61|1010.51|1026.45|1009.35|21
1652004690000|2022-05-08 10:11:30|1028.01|1010.91|1028.11|1011.01|1028.39|1011.29|1028.01|1010.91|16
1652004700000|2022-05-08 10:11:40|1028.14|1011.04|1028.1|1011|1028.14|1011.04|1028.1|1011|3
1652004710000|2022-05-08 10:11:50|1028.09|1010.99|1028.3|1011.2|1028.3|1011.2|1028.05|1010.95|14
1652004720000|2022-05-08 10:12:00|1028.35|1011.25|1028.91|1011.81|1028.92|1011.82|1028.35|1011.25|11
1652004730000|2022-05-08 10:12:10|1028.92|1011.82|1029.56|1012.46|1029.64|1012.54|1028.92|1011.82|13
1652004740000|2022-05-08 10:12:20|1029.54|1012.44|1029.6|1012.5|1029.6|1012.5|1029.54|1012.44|9
1652004750000|2022-05-08 10:12:30|1029.61|1012.51|1029.02|1011.92|1029.64|1012.54|1029.01|1011.91|20
1652004760000|2022-05-08 10:12:40|1029.01|1011.91|1029.01|1011.91|1029.01|1011.91|1028.95|1011.85|8
1652004770000|2022-05-08 10:12:50|1029|1011.9|1028.96|1011.86|1029.02|1011.92|1028.95|1011.85|9
1652004780000|2022-05-08 10:13:00|1028.97|1011.87|1028.98|1011.88|1028.99|1011.89|1028.97|1011.87|9
1652004790000|2022-05-08 10:13:10|1028.97|1011.87|1028.77|1011.67|1028.99|1011.89|1028.7|1011.6|20
1652004800000|2022-05-08 10:13:20|1028.7|1011.6|1028.11|1011.01|1028.7|1011.6|1028.07|1010.97|18
1652004810000|2022-05-08 10:13:30|1028.08|1010.98|1028.42|1011.32|1028.76|1011.66|1028.08|1010.98|18
1652004820000|2022-05-08 10:13:40|1028.34|1011.24|1028.55|1011.45|1028.7|1011.6|1028.34|1011.24|14
1652004830000|2022-05-08 10:13:50|1028.53|1011.43|1028.45|1011.35|1028.54|1011.44|1028.45|1011.35|10
1652004840000|2022-05-08 10:14:00|1028.44|1011.34|1028.72|1011.62|1028.75|1011.65|1028.3|1011.2|20
1652004850000|2022-05-08 10:14:10|1028.73|1011.63|1028.76|1011.66|1028.79|1011.69|1028.73|1011.63|7
1652004860000|2022-05-08 10:14:20|1028.75|1011.65|1028.78|1011.68|1028.81|1011.71|1028.75|1011.65|8
1652004870000|2022-05-08 10:14:30|1028.75|1011.65|1028.75|1011.65|1028.76|1011.66|1028.73|1011.63|6
1652004880000|2022-05-08 10:14:40|1028.76|1011.66|1028.69|1011.59|1028.76|1011.66|1028.69|1011.59|8
1652004890000|2022-05-08 10:14:50|1028.7|1011.6|1028.72|1011.62|1028.72|1011.62|1028.69|1011.59|4
1652004900000|2022-05-08 10:15:00|1028.68|1011.58|1028.81|1011.71|1028.81|1011.71|1028.67|1011.57|6
1652004910000|2022-05-08 10:15:10|1028.9|1011.8|1028.72|1011.62|1028.93|1011.83|1028.72|1011.62|9
1652004920000|2022-05-08 10:15:20|1028.77|1011.67|1028.81|1011.71|1028.81|1011.71|1028.72|1011.62|7
1652004930000|2022-05-08 10:15:30|1028.79|1011.69|1028.79|1011.69|1028.79|1011.69|1028.74|1011.64|5
1652004940000|2022-05-08 10:15:40|1028.8|1011.7|1028.92|1011.82|1028.92|1011.82|1028.8|1011.7|4
1652004950000|2022-05-08 10:15:50|1028.9|1011.8|1028.91|1011.81|1028.95|1011.85|1028.87|1011.77|11
1652004970000|2022-05-08 10:16:10|1028.94|1011.84|1028.89|1011.79|1028.94|1011.84|1028.89|1011.79|3
1652004980000|2022-05-08 10:16:20|1028.93|1011.83|1029.68|1012.58|1029.69|1012.59|1028.9|1011.8|22
1652004990000|2022-05-08 10:16:30|1029.76|1012.66|1029.74|1012.64|1029.82|1012.72|1029.72|1012.62|13
1652005000000|2022-05-08 10:16:40|1029.76|1012.66|1029.82|1012.72|1029.82|1012.72|1029.76|1012.66|7
1652005010000|2022-05-08 10:16:50|1029.81|1012.71|1029.86|1012.76|1029.86|1012.76|1029.81|1012.71|2
1652005020000|2022-05-08 10:17:00|1030.05|1012.95|1030.48|1013.38|1030.48|1013.38|1030.01|1012.91|15
1652005030000|2022-05-08 10:17:10|1030.64|1013.54|1030.64|1013.54|1030.64|1013.54|1030.64|1013.54|1
1652005040000|2022-05-08 10:17:20|1030.54|1013.44|1030.54|1013.44|1030.54|1013.44|1030.54|1013.44|1
1652005050000|2022-05-08 10:17:30|1030.55|1013.45|1030.54|1013.44|1030.55|1013.45|1030.54|1013.44|2
1652005060000|2022-05-08 10:17:40|1030.7|1013.6|1029.76|1012.66|1030.7|1013.6|1029.76|1012.66|21
1652005070000|2022-05-08 10:17:50|1029.75|1012.65|1029.8|1012.7|1029.91|1012.81|1029.75|1012.65|16
1652005080000|2022-05-08 10:18:00|1029.94|1012.84|1029.75|1012.65|1029.98|1012.88|1029.73|1012.63|14
1652005090000|2022-05-08 10:18:10|1029.91|1012.81|1029.85|1012.75|1029.91|1012.81|1029.83|1012.73|5
1652005100000|2022-05-08 10:18:20|1029.8|1012.7|1029.75|1012.65|1029.8|1012.7|1029.72|1012.62|4
1652005110000|2022-05-08 10:18:30|1029.74|1012.64|1030.42|1013.32|1030.42|1013.32|1029.73|1012.63|18
1652005120000|2022-05-08 10:18:40|1030.5|1013.4|1030.63|1013.53|1030.67|1013.57|1030.48|1013.38|9
1652005130000|2022-05-08 10:18:50|1030.71|1013.61|1030.62|1013.52|1030.73|1013.63|1030.62|1013.52|11
1652005140000|2022-05-08 10:19:00|1030.59|1013.49|1030.61|1013.51|1030.65|1013.55|1030.56|1013.46|14
1652005150000|2022-05-08 10:19:10|1030.6|1013.5|1030.56|1013.46|1030.6|1013.5|1030.56|1013.46|4
1652005160000|2022-05-08 10:19:20|1030.57|1013.47|1030.65|1013.55|1030.67|1013.57|1030.57|1013.47|9
1652005170000|2022-05-08 10:19:30|1030.62|1013.52|1031.27|1014.17|1031.31|1014.21|1030.61|1013.51|14
1652005180000|2022-05-08 10:19:40|1031.25|1014.15|1031.07|1013.97|1031.56|1014.46|1030.99|1013.89|14
1652005190000|2022-05-08 10:19:50|1031.11|1014.01|1031.09|1013.99|1031.11|1014.01|1031.03|1013.93|9
1652005200000|2022-05-08 10:20:00|1031|1013.9|1031.03|1013.93|1031.03|1013.93|1031|1013.9|4
1652005210000|2022-05-08 10:20:10|1031.04|1013.94|1031.65|1014.55|1031.65|1014.55|1031.04|1013.94|15
1652005220000|2022-05-08 10:20:20|1031.67|1014.57|1031.69|1014.59|1032.08|1014.98|1031.57|1014.47|30
1652005230000|2022-05-08 10:20:30|1031.63|1014.53|1031.09|1013.99|1031.64|1014.54|1031|1013.9|18
1652005240000|2022-05-08 10:20:40|1031.08|1013.98|1030.9|1013.8|1031.1|1014|1030.9|1013.8|19
1652005250000|2022-05-08 10:20:50|1030.93|1013.83|1030.81|1013.71|1030.96|1013.86|1030.25|1013.15|26
1652005260000|2022-05-08 10:21:00|1030.83|1013.73|1030.12|1013.02|1030.91|1013.81|1030.12|1013.02|22
1652005270000|2022-05-08 10:21:10|1030.19|1013.09|1029.14|1012.04|1030.19|1013.09|1029.14|1012.04|22
1652005280000|2022-05-08 10:21:20|1029.13|1012.03|1029.23|1012.13|1029.24|1012.14|1028.98|1011.88|15
1652005290000|2022-05-08 10:21:30|1029.26|1012.16|1029.52|1012.42|1029.87|1012.77|1029.26|1012.16|22
1652005300000|2022-05-08 10:21:40|1029.5|1012.4|1029.44|1012.34|1029.55|1012.45|1029.44|1012.34|8
1652005310000|2022-05-08 10:21:50|1029.43|1012.33|1029.6|1012.5|1029.8|1012.7|1029.41|1012.31|21
1652005320000|2022-05-08 10:22:00|1029.61|1012.51|1029.21|1012.11|1029.65|1012.55|1029.19|1012.09|17
1652005330000|2022-05-08 10:22:10|1029.18|1012.08|1028.9|1011.8|1029.18|1012.08|1028.79|1011.69|17
1652005340000|2022-05-08 10:22:20|1029.03|1011.93|1029.04|1011.94|1029.04|1011.94|1028.95|1011.85|12
1652005350000|2022-05-08 10:22:30|1029.03|1011.93|1029.04|1011.94|1029.04|1011.94|1029.03|1011.93|2
1652005360000|2022-05-08 10:22:40|1029.03|1011.93|1028.34|1011.24|1029.03|1011.93|1028.34|1011.24|17
1652005370000|2022-05-08 10:22:50|1028.14|1011.04|1028.09|1010.99|1028.27|1011.17|1028.09|1010.99|10
1652005380000|2022-05-08 10:23:00|1028.08|1010.98|1028.07|1010.97|1028.2|1011.1|1027.96|1010.86|19
1652005390000|2022-05-08 10:23:10|1028.08|1010.98|1028.07|1010.97|1028.09|1010.99|1028.05|1010.95|7
1652005400000|2022-05-08 10:23:20|1028.06|1010.96|1028.08|1010.98|1028.08|1010.98|1028.04|1010.94|7
1652005410000|2022-05-08 10:23:30|1028.07|1010.97|1028.03|1010.93|1028.08|1010.98|1028|1010.9|11
1652005420000|2022-05-08 10:23:40|1027.99|1010.89|1028.02|1010.92|1028.03|1010.93|1027.99|1010.89|11
1652005430000|2022-05-08 10:23:50|1028|1010.9|1028.63|1011.53|1028.83|1011.73|1027.99|1010.89|15
1652005440000|2022-05-08 10:24:00|1028.62|1011.52|1028.51|1011.41|1028.62|1011.52|1028.47|1011.37|9
1652005450000|2022-05-08 10:24:10|1028.54|1011.44|1028.5|1011.4|1028.54|1011.44|1028.49|1011.39|5
1652005460000|2022-05-08 10:24:20|1028.49|1011.39|1028.61|1011.51|1028.61|1011.51|1028.49|1011.39|5
1652005470000|2022-05-08 10:24:30|1028.87|1011.77|1028.71|1011.61|1028.87|1011.77|1028.68|1011.58|9
1652005480000|2022-05-08 10:24:40|1028.75|1011.65|1028.75|1011.65|1028.75|1011.65|1028.75|1011.65|1
1652005490000|2022-05-08 10:24:50|1028.89|1011.79|1029.59|1012.49|1029.67|1012.57|1028.89|1011.79|23
1652005500000|2022-05-08 10:25:00|1029.58|1012.48|1029.61|1012.51|1029.76|1012.66|1029.58|1012.48|9
1652005510000|2022-05-08 10:25:10|1029.6|1012.5|1028.93|1011.83|1029.6|1012.5|1028.88|1011.78|11
1652005520000|2022-05-08 10:25:20|1028.88|1011.78|1029.48|1012.38|1029.62|1012.52|1028.88|1011.78|18
1652005530000|2022-05-08 10:25:30|1029.52|1012.42|1029.52|1012.42|1029.52|1012.42|1029.51|1012.41|3
1652005540000|2022-05-08 10:25:40|1029.68|1012.58|1029.79|1012.69|1029.8|1012.7|1029.66|1012.56|5
1652005550000|2022-05-08 10:25:50|1029.8|1012.7|1029.81|1012.71|1029.81|1012.71|1029.8|1012.7|2
1652005560000|2022-05-08 10:26:00|1029.84|1012.74|1029.84|1012.74|1029.84|1012.74|1029.84|1012.74|1
1652005570000|2022-05-08 10:26:10|1029.86|1012.76|1029.91|1012.81|1029.98|1012.88|1029.86|1012.76|6
1652005580000|2022-05-08 10:26:20|1029.98|1012.88|1030.35|1013.25|1030.48|1013.38|1029.98|1012.88|12
1652005590000|2022-05-08 10:26:30|1030.34|1013.24|1030.49|1013.39|1030.49|1013.39|1030.3|1013.2|10
1652005600000|2022-05-08 10:26:40|1030.48|1013.38|1030.52|1013.42|1030.53|1013.43|1030.46|1013.36|6
1652005610000|2022-05-08 10:26:50|1030.67|1013.57|1030.64|1013.54|1030.68|1013.58|1030.64|1013.54|8
1652005620000|2022-05-08 10:27:00|1030.72|1013.62|1030.72|1013.62|1030.72|1013.62|1030.72|1013.62|1
1652005630000|2022-05-08 10:27:10|1030.75|1013.65|1030.74|1013.64|1030.75|1013.65|1030.66|1013.56|3
1652005640000|2022-05-08 10:27:20|1030.75|1013.65|1030.75|1013.65|1030.75|1013.65|1030.75|1013.65|1
1652005650000|2022-05-08 10:27:30|1030.74|1013.64|1030.79|1013.69|1030.81|1013.71|1030.71|1013.61|6
1652005660000|2022-05-08 10:27:40|1030.8|1013.7|1030.85|1013.75|1030.87|1013.77|1030.8|1013.7|3
1652005670000|2022-05-08 10:27:50|1030.98|1013.88|1031.04|1013.94|1031.07|1013.97|1030.98|1013.88|10
1652005680000|2022-05-08 10:28:00|1031.03|1013.93|1031.04|1013.94|1031.04|1013.94|1031.02|1013.92|6
1652005690000|2022-05-08 10:28:10|1031.1|1014|1031.39|1014.29|1031.44|1014.34|1031.1|1014|5
1652005700000|2022-05-08 10:28:20|1031.52|1014.42|1031.39|1014.29|1031.71|1014.61|1031.39|1014.29|13
1652005710000|2022-05-08 10:28:30|1031.18|1014.08|1030.86|1013.76|1031.18|1014.08|1030.75|1013.65|21
1652005720000|2022-05-08 10:28:40|1030.87|1013.77|1030.77|1013.67|1030.88|1013.78|1030.77|1013.67|5
1652005730000|2022-05-08 10:28:50|1030.72|1013.62|1030.09|1012.99|1030.72|1013.62|1030.06|1012.96|18
1652005740000|2022-05-08 10:29:00|1030.08|1012.98|1029.88|1012.78|1030.1|1013|1029.88|1012.78|12
1652005750000|2022-05-08 10:29:10|1029.87|1012.77|1029.91|1012.81|1029.94|1012.84|1029.4|1012.3|23
1652005760000|2022-05-08 10:29:20|1029.87|1012.77|1029.78|1012.68|1029.9|1012.8|1029.77|1012.67|13
1652005770000|2022-05-08 10:29:30|1029.79|1012.69|1029.82|1012.72|1029.86|1012.76|1029.7|1012.6|14
1652005780000|2022-05-08 10:29:40|1029.81|1012.71|1029.53|1012.43|1029.82|1012.72|1029.53|1012.43|9
1652005790000|2022-05-08 10:29:50|1029.52|1012.42|1029.71|1012.61|1029.73|1012.63|1029.52|1012.42|13
1652005800000|2022-05-08 10:30:00|1029.73|1012.63|1029.28|1012.18|1029.73|1012.63|1029.17|1012.07|16
1652005810000|2022-05-08 10:30:10|1029.34|1012.24|1029.98|1012.88|1029.98|1012.88|1029.22|1012.12|18
1652005820000|2022-05-08 10:30:20|1029.97|1012.87|1029.91|1012.81|1029.97|1012.87|1029.88|1012.78|6
1652005840000|2022-05-08 10:30:40|1029.92|1012.82|1029.92|1012.82|1029.92|1012.82|1029.92|1012.82|1
1652005870000|2022-05-08 10:31:10|1029.93|1012.83|1029.93|1012.83|1029.93|1012.83|1029.93|1012.83|1
1652005880000|2022-05-08 10:31:20|1029.9|1012.8|1029.91|1012.81|1029.95|1012.85|1029.9|1012.8|4
1652005890000|2022-05-08 10:31:30|1029.99|1012.89|1030.01|1012.91|1030.01|1012.91|1029.98|1012.88|7
1652005900000|2022-05-08 10:31:40|1029.99|1012.89|1029.95|1012.85|1029.99|1012.89|1029.92|1012.82|10
1652005910000|2022-05-08 10:31:50|1029.87|1012.77|1029.88|1012.78|1029.99|1012.89|1029.87|1012.77|7
1652005920000|2022-05-08 10:32:00|1029.89|1012.79|1029.89|1012.79|1029.89|1012.79|1029.89|1012.79|1
1652005930000|2022-05-08 10:32:10|1029.82|1012.72|1029.81|1012.71|1029.82|1012.72|1029.81|1012.71|2
1652005940000|2022-05-08 10:32:20|1029.92|1012.82|1030.04|1012.94|1030.06|1012.96|1029.91|1012.81|7
1652005960000|2022-05-08 10:32:40|1030.03|1012.93|1029.93|1012.83|1030.03|1012.93|1029.93|1012.83|6
1652005970000|2022-05-08 10:32:50|1029.98|1012.88|1029.93|1012.83|1029.98|1012.88|1029.93|1012.83|4
1652005980000|2022-05-08 10:33:00|1029.96|1012.86|1029.96|1012.86|1029.96|1012.86|1029.96|1012.86|1
1652006000000|2022-05-08 10:33:20|1029.97|1012.87|1030.01|1012.91|1030.01|1012.91|1029.97|1012.87|2
1652006010000|2022-05-08 10:33:30|1030.08|1012.98|1030.87|1013.77|1030.93|1013.83|1030.08|1012.98|15
1652006020000|2022-05-08 10:33:40|1030.88|1013.78|1030.83|1013.73|1030.88|1013.78|1030.78|1013.68|10
1652006030000|2022-05-08 10:33:50|1030.82|1013.72|1030.82|1013.72|1030.82|1013.72|1030.8|1013.7|4
1652006040000|2022-05-08 10:34:00|1030.83|1013.73|1030.92|1013.82|1030.92|1013.82|1030.8|1013.7|7
1652006050000|2022-05-08 10:34:10|1030.87|1013.77|1030.92|1013.82|1030.92|1013.82|1030.86|1013.76|4
1652006060000|2022-05-08 10:34:20|1030.87|1013.77|1030.85|1013.75|1030.89|1013.79|1030.83|1013.73|14
1652006070000|2022-05-08 10:34:30|1030.88|1013.78|1031.38|1014.28|1031.62|1014.52|1030.85|1013.75|18
1652006080000|2022-05-08 10:34:40|1031.4|1014.3|1031.41|1014.31|1031.44|1014.34|1031.35|1014.25|16
1652006090000|2022-05-08 10:34:50|1031.39|1014.29|1031.44|1014.34|1031.47|1014.37|1031.33|1014.23|11
1652006100000|2022-05-08 10:35:00|1031.46|1014.36|1031.46|1014.36|1031.5|1014.4|1031.45|1014.35|13
1652006110000|2022-05-08 10:35:10|1031.48|1014.38|1031.68|1014.58|1031.71|1014.61|1031.46|1014.36|18
1652006120000|2022-05-08 10:35:20|1031.67|1014.57|1031.93|1014.83|1031.96|1014.86|1031.58|1014.48|15
1652006130000|2022-05-08 10:35:30|1031.99|1014.89|1032.68|1015.58|1032.68|1015.58|1031.93|1014.83|10
1652006140000|2022-05-08 10:35:40|1032.71|1015.61|1033.12|1016.02|1033.65|1016.55|1032.71|1015.61|21
1652006150000|2022-05-08 10:35:50|1033.13|1016.03|1032.81|1015.71|1033.13|1016.03|1032.78|1015.68|10
1652006160000|2022-05-08 10:36:00|1032.79|1015.69|1032.96|1015.86|1033.02|1015.92|1032.79|1015.69|8
1652006170000|2022-05-08 10:36:10|1032.95|1015.85|1032.85|1015.75|1032.96|1015.86|1032.84|1015.74|4
1652006180000|2022-05-08 10:36:20|1032.86|1015.76|1032.84|1015.74|1032.89|1015.79|1032.77|1015.67|16
1652006190000|2022-05-08 10:36:30|1032.79|1015.69|1032.99|1015.89|1032.99|1015.89|1032.79|1015.69|6
1652006200000|2022-05-08 10:36:40|1032.91|1015.81|1032.92|1015.82|1033.02|1015.92|1032.89|1015.79|11
1652006210000|2022-05-08 10:36:50|1032.91|1015.81|1032.9|1015.8|1032.92|1015.82|1032.88|1015.78|11
1652006220000|2022-05-08 10:37:00|1032.89|1015.79|1032.88|1015.78|1032.9|1015.8|1032.87|1015.77|5
1652006230000|2022-05-08 10:37:10|1032.87|1015.77|1032.81|1015.71|1032.87|1015.77|1032.81|1015.71|4
1652006240000|2022-05-08 10:37:20|1032.86|1015.76|1032.69|1015.59|1032.91|1015.81|1032.69|1015.59|14
1652006250000|2022-05-08 10:37:30|1032.68|1015.58|1032.7|1015.6|1032.71|1015.61|1032.67|1015.57|5
1652006260000|2022-05-08 10:37:40|1032.69|1015.59|1033.06|1015.96|1033.18|1016.08|1032.67|1015.57|16
1652006270000|2022-05-08 10:37:50|1033.04|1015.94|1033.04|1015.94|1033.09|1015.99|1033.04|1015.94|9
1652006280000|2022-05-08 10:38:00|1033.07|1015.97|1032.84|1015.74|1033.08|1015.98|1032.84|1015.74|14
1652006290000|2022-05-08 10:38:10|1032.9|1015.8|1032.78|1015.68|1032.92|1015.82|1032.24|1015.14|18
1652006300000|2022-05-08 10:38:20|1032.9|1015.8|1033.34|1016.24|1033.38|1016.28|1032.87|1015.77|18
1652006310000|2022-05-08 10:38:30|1033.33|1016.23|1033.29|1016.19|1033.42|1016.32|1033.29|1016.19|12
1652006320000|2022-05-08 10:38:40|1033.28|1016.18|1033.32|1016.22|1033.35|1016.25|1033.27|1016.17|7
1652006330000|2022-05-08 10:38:50|1033.29|1016.19|1033.22|1016.12|1033.29|1016.19|1033.21|1016.11|10
1652006340000|2022-05-08 10:39:00|1033.28|1016.18|1033.24|1016.14|1033.32|1016.22|1033.24|1016.14|10
1652006350000|2022-05-08 10:39:10|1033.13|1016.03|1033.17|1016.07|1033.24|1016.14|1032.73|1015.63|18
1652006360000|2022-05-08 10:39:20|1033.28|1016.18|1033.26|1016.16|1033.36|1016.26|1033.16|1016.06|16
1652006390000|2022-05-08 10:39:50|1033.25|1016.15|1033.25|1016.15|1033.25|1016.15|1033.25|1016.15|1
1652006400000|2022-05-08 10:40:00|1033.23|1016.13|1033.26|1016.16|1033.28|1016.18|1033.23|1016.13|4
1652006410000|2022-05-08 10:40:10|1033.27|1016.17|1033.62|1016.52|1033.62|1016.52|1033.27|1016.17|13
1652006420000|2022-05-08 10:40:20|1033.58|1016.48|1034.43|1017.33|1034.46|1017.36|1033.58|1016.48|17
1652006430000|2022-05-08 10:40:30|1034.39|1017.29|1033.97|1016.87|1034.4|1017.3|1033.97|1016.87|11
1652006440000|2022-05-08 10:40:40|1033.99|1016.89|1033.76|1016.66|1033.99|1016.89|1033.74|1016.64|11
1652006450000|2022-05-08 10:40:50|1033.74|1016.64|1033.88|1016.78|1033.88|1016.78|1033.74|1016.64|13
1652006460000|2022-05-08 10:41:00|1033.93|1016.83|1034.01|1016.91|1034.02|1016.92|1033.83|1016.73|10
1652006470000|2022-05-08 10:41:10|1034|1016.9|1034.01|1016.91|1034.03|1016.93|1033.99|1016.89|8
1652006480000|2022-05-08 10:41:20|1034|1016.9|1033.98|1016.88|1034|1016.9|1033.98|1016.88|3
1652006490000|2022-05-08 10:41:30|1033.97|1016.87|1034|1016.9|1034|1016.9|1033.95|1016.85|5
1652006500000|2022-05-08 10:41:40|1033.98|1016.88|1033.99|1016.89|1034|1016.9|1033.79|1016.69|5
1652006510000|2022-05-08 10:41:50|1034|1016.9|1033.98|1016.88|1034|1016.9|1033.98|1016.88|2
1652006520000|2022-05-08 10:42:00|1033.96|1016.86|1033.88|1016.78|1033.96|1016.86|1033.88|1016.78|4
1652006530000|2022-05-08 10:42:10|1033.87|1016.77|1033.3|1016.2|1033.87|1016.77|1033.24|1016.14|12
1652006540000|2022-05-08 10:42:20|1033.38|1016.28|1033.58|1016.48|1033.72|1016.62|1033.38|1016.28|9
1652006550000|2022-05-08 10:42:30|1033.65|1016.55|1033.66|1016.56|1033.67|1016.57|1033.65|1016.55|4
1652006560000|2022-05-08 10:42:40|1033.65|1016.55|1033.89|1016.79|1033.89|1016.79|1033.64|1016.54|6
1652006570000|2022-05-08 10:42:50|1033.87|1016.77|1033.89|1016.79|1033.99|1016.89|1033.87|1016.77|4
1652006580000|2022-05-08 10:43:00|1033.88|1016.78|1033.92|1016.82|1033.92|1016.82|1033.8|1016.7|9
1652006590000|2022-05-08 10:43:10|1033.83|1016.73|1033.83|1016.73|1033.95|1016.85|1033.82|1016.72|11
1652006600000|2022-05-08 10:43:20|1033.96|1016.86|1033.89|1016.79|1033.96|1016.86|1033.82|1016.72|11
1652006610000|2022-05-08 10:43:30|1033.9|1016.8|1033.96|1016.86|1033.96|1016.86|1033.88|1016.78|7
1652006620000|2022-05-08 10:43:40|1033.93|1016.83|1033.93|1016.83|1033.93|1016.83|1033.93|1016.83|1
1652006630000|2022-05-08 10:43:50|1033.95|1016.85|1033.92|1016.82|1033.95|1016.85|1033.92|1016.82|3
1652006640000|2022-05-08 10:44:00|1033.94|1016.84|1033.98|1016.88|1033.99|1016.89|1033.94|1016.84|6
1652006650000|2022-05-08 10:44:10|1034|1016.9|1034|1016.9|1034|1016.9|1034|1016.9|1
1652006660000|2022-05-08 10:44:20|1033.98|1016.88|1033.98|1016.88|1033.98|1016.88|1033.98|1016.88|1
1652006670000|2022-05-08 10:44:30|1034.12|1017.02|1034.31|1017.21|1034.51|1017.41|1034.05|1016.95|19
1652006680000|2022-05-08 10:44:40|1034.57|1017.47|1034.57|1017.47|1034.57|1017.47|1034.57|1017.47|1
1652006690000|2022-05-08 10:44:50|1034.56|1017.46|1034.57|1017.47|1034.57|1017.47|1034.56|1017.46|2
1652006710000|2022-05-08 10:45:10|1034.56|1017.46|1034.59|1017.49|1034.61|1017.51|1034.55|1017.45|7
1652006720000|2022-05-08 10:45:20|1034.57|1017.47|1035.4|1018.3|1035.47|1018.37|1034.57|1017.47|14
1652006730000|2022-05-08 10:45:30|1035.41|1018.31|1035.41|1018.31|1035.41|1018.31|1035.4|1018.3|5
1652006740000|2022-05-08 10:45:40|1035.67|1018.57|1035.67|1018.57|1035.67|1018.57|1035.66|1018.56|3
1652006750000|2022-05-08 10:45:50|1035.68|1018.58|1035.69|1018.59|1035.73|1018.63|1035.68|1018.58|4
1652006760000|2022-05-08 10:46:00|1035.79|1018.69|1037.57|1020.47|1037.6|1020.5|1035.79|1018.69|10
1652006770000|2022-05-08 10:46:10|1037.7|1020.6|1037.81|1020.71|1037.87|1020.77|1037.67|1020.57|18
1652006780000|2022-05-08 10:46:20|1037.8|1020.7|1038.03|1020.93|1038.04|1020.94|1037.8|1020.7|14
1652006790000|2022-05-08 10:46:30|1038.01|1020.91|1038.7|1021.6|1038.73|1021.63|1038.01|1020.91|13
1652006800000|2022-05-08 10:46:40|1038.67|1021.57|1038.75|1021.65|1038.86|1021.76|1038.62|1021.52|13
1652006810000|2022-05-08 10:46:50|1038.76|1021.66|1039.39|1022.29|1039.39|1022.29|1038.68|1021.58|18
1652006820000|2022-05-08 10:47:00|1039.33|1022.23|1040.11|1023.01|1040.19|1023.09|1039.32|1022.22|11
1652006830000|2022-05-08 10:47:10|1040.28|1023.18|1040.64|1023.54|1040.64|1023.54|1040.28|1023.18|15
1652006840000|2022-05-08 10:47:20|1040.63|1023.53|1040.99|1023.89|1040.99|1023.89|1040.53|1023.43|12
1652006850000|2022-05-08 10:47:30|1041.14|1024.04|1041.61|1024.51|1042|1024.9|1041.1|1024|30
1652006860000|2022-05-08 10:47:40|1041.7|1024.6|1041.68|1024.58|1041.84|1024.74|1041.66|1024.56|11
1652006870000|2022-05-08 10:47:50|1041.72|1024.62|1041.96|1024.86|1042.03|1024.93|1041.72|1024.62|9
1652006880000|2022-05-08 10:48:00|1041.88|1024.78|1041.85|1024.75|1041.96|1024.86|1041.6|1024.5|10
1652006890000|2022-05-08 10:48:10|1041.84|1024.74|1041.81|1024.71|1041.84|1024.74|1041.77|1024.67|11
1652006900000|2022-05-08 10:48:20|1041.84|1024.74|1042.36|1025.26|1042.36|1025.26|1041.81|1024.71|13
1652006910000|2022-05-08 10:48:30|1042.31|1025.21|1042.35|1025.25|1042.36|1025.26|1042.31|1025.21|6
1652006920000|2022-05-08 10:48:40|1042.37|1025.27|1042.57|1025.47|1042.67|1025.57|1042.35|1025.25|15
1652006930000|2022-05-08 10:48:50|1042.58|1025.48|1041.34|1024.24|1042.61|1025.51|1041.34|1024.24|22
1652006940000|2022-05-08 10:49:00|1041.47|1024.37|1041.46|1024.36|1041.54|1024.44|1041.46|1024.36|3
1652006950000|2022-05-08 10:49:10|1041.39|1024.29|1041.69|1024.59|1041.71|1024.61|1041.28|1024.18|13
1652006960000|2022-05-08 10:49:20|1041.68|1024.58|1041.84|1024.74|1041.88|1024.78|1041.68|1024.58|13
1652006970000|2022-05-08 10:49:30|1041.92|1024.82|1041.97|1024.87|1041.99|1024.89|1041.88|1024.78|15
1652006980000|2022-05-08 10:49:40|1041.96|1024.86|1042|1024.9|1042.03|1024.93|1041.96|1024.86|15
1652006990000|2022-05-08 10:49:50|1041.99|1024.89|1041.97|1024.87|1041.99|1024.89|1041.97|1024.87|5
1652007000000|2022-05-08 10:50:00|1042|1024.9|1041.88|1024.78|1042|1024.9|1041.8|1024.7|11
1652007010000|2022-05-08 10:50:10|1041.86|1024.76|1041.51|1024.41|1041.91|1024.81|1041.51|1024.41|8
1652007020000|2022-05-08 10:50:20|1041.42|1024.32|1041.42|1024.32|1041.42|1024.32|1041.42|1024.32|1
1652007030000|2022-05-08 10:50:30|1041.38|1024.28|1041.38|1024.28|1041.38|1024.28|1041.38|1024.28|1
1652007040000|2022-05-08 10:50:40|1041.3|1024.2|1040.85|1023.75|1041.3|1024.2|1040.85|1023.75|10
1652007050000|2022-05-08 10:50:50|1040.82|1023.72|1039.63|1022.53|1040.82|1023.72|1039.63|1022.53|10
1652007060000|2022-05-08 10:51:00|1039.62|1022.52|1038.15|1021.05|1039.65|1022.55|1038.15|1021.05|13
1652007070000|2022-05-08 10:51:10|1038.18|1021.08|1038.91|1021.81|1038.91|1021.81|1038.18|1021.08|8
1652007080000|2022-05-08 10:51:20|1038.87|1021.77|1039.02|1021.92|1039.02|1021.92|1038.87|1021.77|9
1652007090000|2022-05-08 10:51:30|1039.01|1021.91|1039.02|1021.92|1039.02|1021.92|1039.01|1021.91|8
1652007100000|2022-05-08 10:51:40|1039.01|1021.91|1038.98|1021.88|1039.02|1021.92|1038.98|1021.88|7
1652007110000|2022-05-08 10:51:50|1038.99|1021.89|1039.04|1021.94|1039.04|1021.94|1038.95|1021.85|7
1652007120000|2022-05-08 10:52:00|1039.05|1021.95|1038.99|1021.89|1039.05|1021.95|1038.99|1021.89|7
1652007130000|2022-05-08 10:52:10|1038.97|1021.87|1039|1021.9|1039|1021.9|1038.91|1021.81|12
1652007140000|2022-05-08 10:52:20|1038.98|1021.88|1038.98|1021.88|1039|1021.9|1038.91|1021.81|13
1652007150000|2022-05-08 10:52:30|1039|1021.9|1039.02|1021.92|1039.06|1021.96|1038.96|1021.86|11
1652007160000|2022-05-08 10:52:40|1039.06|1021.96|1038.96|1021.86|1039.06|1021.96|1038.94|1021.84|10
1652007170000|2022-05-08 10:52:50|1038.99|1021.89|1039|1021.9|1039.03|1021.93|1038.96|1021.86|8
1652007180000|2022-05-08 10:53:00|1038.99|1021.89|1038.92|1021.82|1038.99|1021.89|1038.88|1021.78|7
1652007190000|2022-05-08 10:53:10|1038.91|1021.81|1039.4|1022.3|1039.4|1022.3|1038.91|1021.81|9
1652007200000|2022-05-08 10:53:20|1039.38|1022.28|1039.5|1022.4|1039.5|1022.4|1039.38|1022.28|4
1652007210000|2022-05-08 10:53:30|1039.38|1022.28|1039.15|1022.05|1039.38|1022.28|1039.15|1022.05|5
1652007220000|2022-05-08 10:53:40|1038.99|1021.89|1038.47|1021.37|1038.99|1021.89|1038.47|1021.37|9
1652007230000|2022-05-08 10:53:50|1038.43|1021.33|1038.05|1020.95|1038.43|1021.33|1038.05|1020.95|8
1652007240000|2022-05-08 10:54:00|1038.04|1020.94|1038.43|1021.33|1038.45|1021.35|1038.04|1020.94|11
1652007250000|2022-05-08 10:54:10|1038.5|1021.4|1038.78|1021.68|1038.78|1021.68|1038.43|1021.33|4
1652007270000|2022-05-08 10:54:30|1038.74|1021.64|1038.74|1021.64|1038.74|1021.64|1038.74|1021.64|1
1652007300000|2022-05-08 10:55:00|1038.78|1021.68|1038.74|1021.64|1038.78|1021.68|1038.74|1021.64|2
1652007340000|2022-05-08 10:55:40|1038.73|1021.63|1038.08|1020.98|1038.73|1021.63|1038.04|1020.94|20
1652007350000|2022-05-08 10:55:50|1038.11|1021.01|1037.94|1020.84|1038.11|1021.01|1037.9|1020.8|10
1652007360000|2022-05-08 10:56:00|1037.93|1020.83|1037.95|1020.85|1037.96|1020.86|1037.87|1020.77|8
1652007370000|2022-05-08 10:56:10|1037.92|1020.82|1038.01|1020.91|1038.01|1020.91|1037.92|1020.82|11
1652007380000|2022-05-08 10:56:20|1038.05|1020.95|1038.02|1020.92|1038.06|1020.96|1037.99|1020.89|9
1652007390000|2022-05-08 10:56:30|1038.04|1020.94|1038.03|1020.93|1038.04|1020.94|1038.03|1020.93|2
1652007400000|2022-05-08 10:56:40|1038.02|1020.92|1037.93|1020.83|1038.02|1020.92|1037.9|1020.8|7
1652007420000|2022-05-08 10:57:00|1037.94|1020.84|1037.81|1020.71|1037.94|1020.84|1037.81|1020.71|4
1652007430000|2022-05-08 10:57:10|1037.82|1020.72|1038.06|1020.96|1038.08|1020.98|1037.82|1020.72|15
1652007440000|2022-05-08 10:57:20|1038.11|1021.01|1038.13|1021.03|1038.14|1021.04|1038.1|1021|8
1652007450000|2022-05-08 10:57:30|1038.11|1021.01|1037.95|1020.85|1038.11|1021.01|1037.93|1020.83|15
1652007460000|2022-05-08 10:57:40|1037.93|1020.83|1037.93|1020.83|1037.95|1020.85|1037.93|1020.83|5
1652007470000|2022-05-08 10:57:50|1037.94|1020.84|1037.93|1020.83|1037.94|1020.84|1037.93|1020.83|2
1652007480000|2022-05-08 10:58:00|1037.87|1020.77|1037.87|1020.77|1037.88|1020.78|1037.86|1020.76|6
1652007490000|2022-05-08 10:58:10|1037.88|1020.78|1037.89|1020.79|1037.91|1020.81|1037.85|1020.75|8
1652007500000|2022-05-08 10:58:20|1037.9|1020.8|1037.87|1020.77|1037.9|1020.8|1037.87|1020.77|4
1652007510000|2022-05-08 10:58:30|1037.86|1020.76|1037.22|1020.12|1037.86|1020.76|1037.22|1020.12|11
1652007520000|2022-05-08 10:58:40|1037.11|1020.01|1037.26|1020.16|1037.37|1020.27|1037.11|1020.01|16
1652007530000|2022-05-08 10:58:50|1037.17|1020.07|1037.25|1020.15|1037.25|1020.15|1037.17|1020.07|2
1652007540000|2022-05-08 10:59:00|1037.22|1020.12|1037.23|1020.13|1037.31|1020.21|1037.22|1020.12|4
1652007550000|2022-05-08 10:59:10|1037.32|1020.22|1037.29|1020.19|1037.32|1020.22|1037.29|1020.19|2
1652007560000|2022-05-08 10:59:20|1037.23|1020.13|1037.04|1019.94|1037.23|1020.13|1037.04|1019.94|4
1652007570000|2022-05-08 10:59:30|1037.03|1019.93|1037|1019.9|1037.04|1019.94|1037|1019.9|4
1652007580000|2022-05-08 10:59:40|1037.05|1019.95|1037.05|1019.95|1037.05|1019.95|1037.05|1019.95|1
1652007600000|2022-05-08 11:00:00|1037.03|1019.93|1038.64|1021.54|1038.64|1021.54|1037.03|1019.93|17
1652007610000|2022-05-08 11:00:10|1038.65|1021.55|1038.88|1021.78|1038.89|1021.79|1038.65|1021.55|5
1652007620000|2022-05-08 11:00:20|1038.93|1021.83|1039.62|1022.52|1039.68|1022.58|1038.93|1021.83|10
1652007630000|2022-05-08 11:00:30|1039.66|1022.56|1040.28|1023.18|1040.36|1023.26|1039.66|1022.56|15
1652007640000|2022-05-08 11:00:40|1040.15|1023.05|1040.84|1023.74|1040.86|1023.76|1040.15|1023.05|4
1652007650000|2022-05-08 11:00:50|1040.85|1023.75|1040.93|1023.83|1040.97|1023.87|1040.84|1023.74|7
1652007660000|2022-05-08 11:01:00|1040.92|1023.82|1040.2|1023.1|1040.92|1023.82|1040.2|1023.1|13
1652007670000|2022-05-08 11:01:10|1040.07|1022.97|1041.82|1024.72|1041.82|1024.72|1040.07|1022.97|21
1652007680000|2022-05-08 11:01:20|1041.92|1024.82|1041.79|1024.69|1041.93|1024.83|1041.76|1024.66|8
1652007690000|2022-05-08 11:01:30|1041.78|1024.68|1041.8|1024.7|1041.83|1024.73|1041.76|1024.66|5
1652007700000|2022-05-08 11:01:40|1041.76|1024.66|1041.84|1024.74|1041.84|1024.74|1041.76|1024.66|4
1652007710000|2022-05-08 11:01:50|1041.85|1024.75|1041.92|1024.82|1041.93|1024.83|1041.85|1024.75|6
1652007720000|2022-05-08 11:02:00|1041.91|1024.81|1042.52|1025.42|1042.52|1025.42|1041.91|1024.81|16
1652007730000|2022-05-08 11:02:10|1042.53|1025.43|1042.84|1025.74|1042.86|1025.76|1042.53|1025.43|9
1652007740000|2022-05-08 11:02:20|1042.85|1025.75|1042.91|1025.81|1042.93|1025.83|1042.85|1025.75|7
1652007750000|2022-05-08 11:02:30|1042.87|1025.77|1042.75|1025.65|1042.88|1025.78|1042.75|1025.65|5
1652007760000|2022-05-08 11:02:40|1042.67|1025.57|1042.15|1025.05|1042.67|1025.57|1042.15|1025.05|8
1652007770000|2022-05-08 11:02:50|1042.17|1025.07|1041.4|1024.3|1042.17|1025.07|1041.33|1024.23|13
1652007780000|2022-05-08 11:03:00|1041.45|1024.35|1041.24|1024.14|1041.45|1024.35|1041.15|1024.05|7
1652007790000|2022-05-08 11:03:10|1041.22|1024.12|1041.83|1024.73|1041.83|1024.73|1041.21|1024.11|16
1652007800000|2022-05-08 11:03:20|1041.88|1024.78|1041.82|1024.72|1041.89|1024.79|1041.8|1024.7|13
1652007810000|2022-05-08 11:03:30|1041.86|1024.76|1041.82|1024.72|1041.86|1024.76|1041.82|1024.72|5
1652007820000|2022-05-08 11:03:40|1041.74|1024.64|1041.75|1024.65|1041.75|1024.65|1041.71|1024.61|7
1652007830000|2022-05-08 11:03:50|1041.78|1024.68|1041.8|1024.7|1041.8|1024.7|1041.72|1024.62|8
1652007840000|2022-05-08 11:04:00|1041.73|1024.63|1041.73|1024.63|1041.73|1024.63|1041.72|1024.62|3
1652007850000|2022-05-08 11:04:10|1041.72|1024.62|1041.8|1024.7|1041.81|1024.71|1041.71|1024.61|4
1652007860000|2022-05-08 11:04:20|1041.68|1024.58|1041.33|1024.23|1041.68|1024.58|1041.24|1024.14|10
1652007870000|2022-05-08 11:04:30|1041.43|1024.33|1041.87|1024.77|1041.9|1024.8|1041.41|1024.31|10
1652007880000|2022-05-08 11:04:40|1041.86|1024.76|1041.88|1024.78|1041.89|1024.79|1041.86|1024.76|9
1652007890000|2022-05-08 11:04:50|1041.89|1024.79|1041.88|1024.78|1041.89|1024.79|1041.88|1024.78|2
1652007900000|2022-05-08 11:05:00|1041.82|1024.72|1041.83|1024.73|1041.83|1024.73|1041.82|1024.72|2
1652007910000|2022-05-08 11:05:10|1041.84|1024.74|1041.84|1024.74|1041.84|1024.74|1041.84|1024.74|1
1652007920000|2022-05-08 11:05:20|1041.81|1024.71|1041.8|1024.7|1041.82|1024.72|1041.8|1024.7|10
1652007930000|2022-05-08 11:05:30|1041.81|1024.71|1041.7|1024.6|1041.81|1024.71|1041.7|1024.6|5
1652007940000|2022-05-08 11:05:40|1041.74|1024.64|1041.7|1024.6|1041.74|1024.64|1041.7|1024.6|9
1652007950000|2022-05-08 11:05:50|1041.62|1024.52|1041.34|1024.24|1041.63|1024.53|1041.29|1024.19|13
1652007960000|2022-05-08 11:06:00|1041.39|1024.29|1041.34|1024.24|1041.39|1024.29|1041.3|1024.2|6
1652007970000|2022-05-08 11:06:10|1041.3|1024.2|1041.2|1024.1|1041.34|1024.24|1041.2|1024.1|7
1652007980000|2022-05-08 11:06:20|1041.24|1024.14|1041.2|1024.1|1041.24|1024.14|1041.2|1024.1|4
1652007990000|2022-05-08 11:06:30|1041.13|1024.03|1041.16|1024.06|1041.16|1024.06|1041.13|1024.03|4
1652008000000|2022-05-08 11:06:40|1041.2|1024.1|1041.06|1023.96|1041.2|1024.1|1041.06|1023.96|7
1652008010000|2022-05-08 11:06:50|1041.05|1023.95|1041.09|1023.99|1041.09|1023.99|1041.05|1023.95|7
1652008020000|2022-05-08 11:07:00|1041.13|1024.03|1041.69|1024.59|1041.83|1024.73|1041.13|1024.03|19
1652008030000|2022-05-08 11:07:10|1041.66|1024.56|1041.86|1024.76|1041.9|1024.8|1041.66|1024.56|12
1652008040000|2022-05-08 11:07:20|1041.9|1024.8|1041.81|1024.71|1041.97|1024.87|1041.81|1024.71|18
1652008050000|2022-05-08 11:07:30|1041.8|1024.7|1041.8|1024.7|1041.8|1024.7|1041.61|1024.51|22
1652008060000|2022-05-08 11:07:40|1041.79|1024.69|1041.93|1024.83|1041.96|1024.86|1041.78|1024.68|20
1652008070000|2022-05-08 11:07:50|1041.9|1024.8|1042.86|1025.76|1042.99|1025.89|1041.9|1024.8|22
1652008080000|2022-05-08 11:08:00|1043.19|1026.09|1043.03|1025.93|1043.57|1026.47|1043.03|1025.93|25
1652008090000|2022-05-08 11:08:10|1043.06|1025.96|1043.04|1025.94|1043.06|1025.96|1043.03|1025.93|13
1652008100000|2022-05-08 11:08:20|1043.05|1025.95|1042.84|1025.74|1043.05|1025.95|1042.84|1025.74|10
1652008110000|2022-05-08 11:08:30|1042.83|1025.73|1042.79|1025.69|1042.89|1025.79|1042.69|1025.59|10
1652008120000|2022-05-08 11:08:40|1042.78|1025.68|1042.72|1025.62|1042.83|1025.73|1042.71|1025.61|9
1652008130000|2022-05-08 11:08:50|1042.71|1025.61|1041.98|1024.88|1042.71|1025.61|1041.98|1024.88|19
1652008140000|2022-05-08 11:09:00|1041.76|1024.66|1041.49|1024.39|1041.85|1024.75|1041.2|1024.1|15
1652008150000|2022-05-08 11:09:10|1041.51|1024.41|1041.55|1024.45|1041.56|1024.46|1041.51|1024.41|3
1652008160000|2022-05-08 11:09:20|1041.56|1024.46|1041.27|1024.17|1041.56|1024.46|1041.18|1024.08|11
1652008170000|2022-05-08 11:09:30|1041.23|1024.13|1041.21|1024.11|1041.23|1024.13|1041.21|1024.11|2
1652008180000|2022-05-08 11:09:40|1041.36|1024.26|1042.55|1025.45|1042.55|1025.45|1041.17|1024.07|17
1652008190000|2022-05-08 11:09:50|1042.48|1025.38|1042.61|1025.51|1042.62|1025.52|1042.48|1025.38|8
1652008200000|2022-05-08 11:10:00|1042.6|1025.5|1042.07|1024.97|1042.6|1025.5|1042|1024.9|16
1652008210000|2022-05-08 11:10:10|1042.1|1025|1042.19|1025.09|1042.19|1025.09|1042.03|1024.93|13
1652008220000|2022-05-08 11:10:20|1042.18|1025.08|1042.69|1025.59|1042.73|1025.63|1042.08|1024.98|21
1652008230000|2022-05-08 11:10:30|1042.73|1025.63|1042.13|1025.03|1042.74|1025.64|1042.13|1025.03|12
1652008240000|2022-05-08 11:10:40|1042.14|1025.04|1042.5|1025.4|1042.5|1025.4|1042.11|1025.01|17
1652008250000|2022-05-08 11:10:50|1042.52|1025.42|1042.48|1025.38|1042.52|1025.42|1042.44|1025.34|19
1652008260000|2022-05-08 11:11:00|1042.51|1025.41|1042.19|1025.09|1042.59|1025.49|1042.18|1025.08|24
1652008270000|2022-05-08 11:11:10|1042.2|1025.1|1042.27|1025.17|1042.27|1025.17|1042.2|1025.1|11
1652008280000|2022-05-08 11:11:20|1042.25|1025.15|1042.16|1025.06|1042.25|1025.15|1042.13|1025.03|7
1652008290000|2022-05-08 11:11:30|1042.15|1025.05|1041.54|1024.44|1042.15|1025.05|1041.48|1024.38|18
1652008300000|2022-05-08 11:11:40|1041.62|1024.52|1041.34|1024.24|1041.62|1024.52|1041.34|1024.24|10
1652008310000|2022-05-08 11:11:50|1041.29|1024.19|1041.24|1024.14|1041.33|1024.23|1041.2|1024.1|11
1652008320000|2022-05-08 11:12:00|1041.41|1024.31|1040.94|1023.84|1041.41|1024.31|1040.94|1023.84|7
1652008330000|2022-05-08 11:12:10|1040.93|1023.83|1040.93|1023.83|1040.94|1023.84|1040.91|1023.81|7
1652008340000|2022-05-08 11:12:20|1040.94|1023.84|1040.22|1023.12|1040.96|1023.86|1040.21|1023.11|13
1652008350000|2022-05-08 11:12:30|1040.19|1023.09|1040.08|1022.98|1040.19|1023.09|1040.07|1022.97|8
1652008360000|2022-05-08 11:12:40|1040.01|1022.91|1040.01|1022.91|1040.12|1023.02|1040.01|1022.91|13
1652008370000|2022-05-08 11:12:50|1039.99|1022.89|1039.3|1022.2|1039.99|1022.89|1039.3|1022.2|11
1652008380000|2022-05-08 11:13:00|1039.28|1022.18|1039.13|1022.03|1039.3|1022.2|1039.13|1022.03|8
1652008390000|2022-05-08 11:13:10|1039.12|1022.02|1038.34|1021.24|1039.12|1022.02|1038.34|1021.24|10
1652008400000|2022-05-08 11:13:20|1038.33|1021.23|1038.51|1021.41|1038.65|1021.55|1038.3|1021.2|10
1652008410000|2022-05-08 11:13:30|1038.48|1021.38|1038.41|1021.31|1038.67|1021.57|1038.41|1021.31|6
1652008420000|2022-05-08 11:13:40|1038.54|1021.44|1038.15|1021.05|1038.54|1021.44|1038.02|1020.92|7
1652008430000|2022-05-08 11:13:50|1038.18|1021.08|1038.67|1021.57|1038.68|1021.58|1038.18|1021.08|10
1652008440000|2022-05-08 11:14:00|1038.65|1021.55|1038.79|1021.69|1038.83|1021.73|1038.64|1021.54|6
1652008450000|2022-05-08 11:14:10|1038.8|1021.7|1038.79|1021.69|1038.8|1021.7|1038.79|1021.69|2
1652008460000|2022-05-08 11:14:20|1038.8|1021.7|1038.7|1021.6|1038.85|1021.75|1038.7|1021.6|5
1652008470000|2022-05-08 11:14:30|1038.68|1021.58|1038.69|1021.59|1038.69|1021.59|1038.67|1021.57|3
1652008480000|2022-05-08 11:14:40|1038.68|1021.58|1038.67|1021.57|1038.7|1021.6|1038.67|1021.57|4
1652008490000|2022-05-08 11:14:50|1038.74|1021.64|1038.92|1021.82|1038.94|1021.84|1038.74|1021.64|5
1652008500000|2022-05-08 11:15:00|1038.93|1021.83|1039.62|1022.52|1039.65|1022.55|1038.93|1021.83|22
1652008510000|2022-05-08 11:15:10|1039.64|1022.54|1038.98|1021.88|1039.64|1022.54|1038.98|1021.88|7
1652008520000|2022-05-08 11:15:20|1038.99|1021.89|1039|1021.9|1039|1021.9|1038.97|1021.87|6
1652008530000|2022-05-08 11:15:30|1038.95|1021.85|1038.97|1021.87|1039.03|1021.93|1038.95|1021.85|8
1652008540000|2022-05-08 11:15:40|1038.85|1021.75|1038.85|1021.75|1038.85|1021.75|1038.85|1021.75|1
1652008550000|2022-05-08 11:15:50|1038.93|1021.83|1039.39|1022.29|1039.39|1022.29|1038.93|1021.83|7
1652008560000|2022-05-08 11:16:00|1039.37|1022.27|1039.61|1022.51|1039.65|1022.55|1039.37|1022.27|9
1652008570000|2022-05-08 11:16:10|1039.62|1022.52|1039.48|1022.38|1039.62|1022.52|1039.48|1022.38|2
1652008580000|2022-05-08 11:16:20|1039.42|1022.32|1039.42|1022.32|1039.42|1022.32|1039.42|1022.32|1
1652008590000|2022-05-08 11:16:30|1039.4|1022.3|1039.42|1022.32|1039.43|1022.33|1039.31|1022.21|7
1652008600000|2022-05-08 11:16:40|1039.41|1022.31|1039.42|1022.32|1039.42|1022.32|1039.41|1022.31|2
1652008610000|2022-05-08 11:16:50|1039.43|1022.33|1039.59|1022.49|1039.59|1022.49|1039.43|1022.33|2
1652008620000|2022-05-08 11:17:00|1039.5|1022.4|1039.6|1022.5|1039.67|1022.57|1039.5|1022.4|6
1652008640000|2022-05-08 11:17:20|1039.61|1022.51|1039.61|1022.51|1039.63|1022.53|1039.6|1022.5|7
1652008650000|2022-05-08 11:17:30|1039.8|1022.7|1039.87|1022.77|1039.87|1022.77|1039.76|1022.66|3
1652008660000|2022-05-08 11:17:40|1039.84|1022.74|1039.84|1022.74|1039.85|1022.75|1039.82|1022.72|6
1652008680000|2022-05-08 11:18:00|1039.85|1022.75|1039.85|1022.75|1039.89|1022.79|1039.84|1022.74|5
1652008690000|2022-05-08 11:18:10|1039.86|1022.76|1040.67|1023.57|1040.67|1023.57|1039.86|1022.76|10
1652008700000|2022-05-08 11:18:20|1040.63|1023.53|1040.75|1023.65|1040.77|1023.67|1040.63|1023.53|7
1652008710000|2022-05-08 11:18:30|1040.77|1023.67|1040.64|1023.54|1040.85|1023.75|1040.64|1023.54|13
1652008720000|2022-05-08 11:18:40|1040.71|1023.61|1040.75|1023.65|1040.78|1023.68|1040.71|1023.61|13
1652008730000|2022-05-08 11:18:50|1040.74|1023.64|1040.74|1023.64|1040.74|1023.64|1040.68|1023.58|7
1652008740000|2022-05-08 11:19:00|1040.69|1023.59|1040.69|1023.59|1040.7|1023.6|1040.69|1023.59|3
1652008750000|2022-05-08 11:19:10|1040.68|1023.58|1040.73|1023.63|1040.75|1023.65|1040.59|1023.49|12
1652008760000|2022-05-08 11:19:20|1040.69|1023.59|1040.67|1023.57|1040.73|1023.63|1040.64|1023.54|10
1652008770000|2022-05-08 11:19:30|1040.69|1023.59|1040.66|1023.56|1040.69|1023.59|1040.66|1023.56|4
1652008780000|2022-05-08 11:19:40|1040.63|1023.53|1040.67|1023.57|1040.7|1023.6|1040.63|1023.53|8
1652008790000|2022-05-08 11:19:50|1040.66|1023.56|1040.66|1023.56|1040.67|1023.57|1040.66|1023.56|3
1652008800000|2022-05-08 11:20:00|1040.65|1023.55|1040.93|1023.83|1040.95|1023.85|1040.65|1023.55|4
1652008810000|2022-05-08 11:20:10|1040.95|1023.85|1040.95|1023.85|1040.95|1023.85|1040.95|1023.85|1
1652008820000|2022-05-08 11:20:20|1040.97|1023.87|1040.97|1023.87|1040.97|1023.87|1040.97|1023.87|1
1652008830000|2022-05-08 11:20:30|1041|1023.9|1040.99|1023.89|1041|1023.9|1040.99|1023.89|2
1652008840000|2022-05-08 11:20:40|1040.97|1023.87|1040.98|1023.88|1040.98|1023.88|1040.97|1023.87|2
1652008850000|2022-05-08 11:20:50|1040.97|1023.87|1040.79|1023.69|1040.97|1023.87|1040.79|1023.69|3
1652008860000|2022-05-08 11:21:00|1040.8|1023.7|1040.74|1023.64|1040.8|1023.7|1040.73|1023.63|6
1652008870000|2022-05-08 11:21:10|1040.73|1023.63|1040.67|1023.57|1040.8|1023.7|1040.67|1023.57|11
1652008880000|2022-05-08 11:21:20|1040.71|1023.61|1040.12|1023.02|1040.71|1023.61|1040.12|1023.02|7
1652008900000|2022-05-08 11:21:40|1040.13|1023.03|1040.17|1023.07|1040.17|1023.07|1040.13|1023.03|3
1652008910000|2022-05-08 11:21:50|1040.22|1023.12|1040.22|1023.12|1040.23|1023.13|1040.22|1023.12|7
1652008920000|2022-05-08 11:22:00|1040.18|1023.08|1040.17|1023.07|1040.18|1023.08|1040.17|1023.07|2
1652008930000|2022-05-08 11:22:10|1040.16|1023.06|1040.1|1023|1040.16|1023.06|1040.1|1023|3
1652008940000|2022-05-08 11:22:20|1040.08|1022.98|1040.08|1022.98|1040.08|1022.98|1040.08|1022.98|1
1652008950000|2022-05-08 11:22:30|1040|1022.9|1040.01|1022.91|1040.08|1022.98|1040|1022.9|7
1652008960000|2022-05-08 11:22:40|1040|1022.9|1040.01|1022.91|1040.01|1022.91|1040|1022.9|8
1652008970000|2022-05-08 11:22:50|1040.02|1022.92|1040.11|1023.01|1040.11|1023.01|1040.02|1022.92|9
1652008980000|2022-05-08 11:23:00|1040.09|1022.99|1039.9|1022.8|1040.09|1022.99|1039.9|1022.8|10
1652008990000|2022-05-08 11:23:10|1039.92|1022.82|1039.06|1021.96|1039.92|1022.82|1039.06|1021.96|6
1652009000000|2022-05-08 11:23:20|1039.07|1021.97|1038.93|1021.83|1039.07|1021.97|1038.93|1021.83|4
1652009010000|2022-05-08 11:23:30|1038.91|1021.81|1039.05|1021.95|1039.15|1022.05|1038.91|1021.81|8
1652009020000|2022-05-08 11:23:40|1039.1|1022|1040.64|1023.54|1040.66|1023.56|1039.06|1021.96|17
1652009030000|2022-05-08 11:23:50|1041.09|1023.99|1041.11|1024.01|1041.16|1024.06|1041.09|1023.99|5
1652009040000|2022-05-08 11:24:00|1041.12|1024.02|1041.73|1024.63|1041.73|1024.63|1041.12|1024.02|10
1652009050000|2022-05-08 11:24:10|1041.84|1024.74|1042.43|1025.33|1042.54|1025.44|1041.8|1024.7|14
1652009060000|2022-05-08 11:24:20|1042.69|1025.59|1043.03|1025.93|1043.03|1025.93|1042.69|1025.59|7
1652009070000|2022-05-08 11:24:30|1043.04|1025.94|1043.07|1025.97|1043.3|1026.2|1042.99|1025.89|14
1652009080000|2022-05-08 11:24:40|1043.05|1025.95|1043.05|1025.95|1043.07|1025.97|1043.04|1025.94|11
1652009090000|2022-05-08 11:24:50|1042.88|1025.78|1042.21|1025.11|1042.88|1025.78|1042.21|1025.11|10
1652009100000|2022-05-08 11:25:00|1042.23|1025.13|1042.19|1025.09|1042.23|1025.13|1042.19|1025.09|3
1652009110000|2022-05-08 11:25:10|1042.22|1025.12|1042.18|1025.08|1042.25|1025.15|1042.18|1025.08|8
1652009120000|2022-05-08 11:25:20|1042.17|1025.07|1042.02|1024.92|1042.2|1025.1|1042.02|1024.92|6
1652009130000|2022-05-08 11:25:30|1042.03|1024.93|1041.97|1024.87|1042.03|1024.93|1041.97|1024.87|9
1652009140000|2022-05-08 11:25:40|1041.89|1024.79|1041.19|1024.09|1041.97|1024.87|1041.14|1024.04|17
1652009150000|2022-05-08 11:25:50|1041.2|1024.1|1041.2|1024.1|1041.3|1024.2|1041.2|1024.1|4
1652009160000|2022-05-08 11:26:00|1041.16|1024.06|1041.11|1024.01|1041.16|1024.06|1041.03|1023.93|7
1652009170000|2022-05-08 11:26:10|1041.08|1023.98|1041.09|1023.99|1041.12|1024.02|1041.08|1023.98|7
1652009180000|2022-05-08 11:26:20|1040.99|1023.89|1041.07|1023.97|1041.09|1023.99|1040.99|1023.89|6
1652009190000|2022-05-08 11:26:30|1041.06|1023.96|1041.02|1023.92|1041.06|1023.96|1040.98|1023.88|4
1652009200000|2022-05-08 11:26:40|1041.01|1023.91|1041.06|1023.96|1041.07|1023.97|1041|1023.9|7
1652009210000|2022-05-08 11:26:50|1041.03|1023.93|1041.52|1024.42|1041.52|1024.42|1041.02|1023.92|10
1652009220000|2022-05-08 11:27:00|1041.47|1024.37|1041.6|1024.5|1041.6|1024.5|1041.47|1024.37|6
1652009230000|2022-05-08 11:27:10|1041.61|1024.51|1042.17|1025.07|1042.24|1025.14|1041.55|1024.45|12
1652009240000|2022-05-08 11:27:20|1042.18|1025.08|1041.9|1024.8|1042.42|1025.32|1041.9|1024.8|21
1652009250000|2022-05-08 11:27:30|1041.91|1024.81|1041.96|1024.86|1041.96|1024.86|1041.9|1024.8|10
1652009260000|2022-05-08 11:27:40|1041.92|1024.82|1042.72|1025.62|1042.72|1025.62|1041.92|1024.82|23
1652009270000|2022-05-08 11:27:50|1042.69|1025.59|1042.81|1025.71|1042.84|1025.74|1042.62|1025.52|10
1652009280000|2022-05-08 11:28:00|1042.8|1025.7|1042.86|1025.76|1042.92|1025.82|1042.77|1025.67|21
1652009290000|2022-05-08 11:28:10|1042.87|1025.77|1042.92|1025.82|1042.94|1025.84|1042.8|1025.7|9
1652009300000|2022-05-08 11:28:20|1043.09|1025.99|1043.28|1026.18|1043.36|1026.26|1043.09|1025.99|8
1652009310000|2022-05-08 11:28:30|1043.3|1026.2|1043.3|1026.2|1043.3|1026.2|1043.3|1026.2|1
1652009320000|2022-05-08 11:28:40|1043.31|1026.21|1045.33|1028.23|1045.36|1028.26|1043.31|1026.21|23
1652009330000|2022-05-08 11:28:50|1045.31|1028.21|1044.84|1027.74|1045.45|1028.35|1044.84|1027.74|19
1652009340000|2022-05-08 11:29:00|1044.73|1027.63|1044.88|1027.78|1044.89|1027.79|1044.73|1027.63|15
1652009350000|2022-05-08 11:29:10|1044.89|1027.79|1045.32|1028.22|1045.42|1028.32|1044.82|1027.72|16
1652009360000|2022-05-08 11:29:20|1045.22|1028.12|1045.04|1027.94|1045.22|1028.12|1045.03|1027.93|10
1652009370000|2022-05-08 11:29:30|1045.09|1027.99|1045.1|1028|1045.1|1028|1045.09|1027.99|6
1652009380000|2022-05-08 11:29:40|1045.09|1027.99|1044.94|1027.84|1045.09|1027.99|1044.94|1027.84|5
1652009390000|2022-05-08 11:29:50|1044.8|1027.7|1044.04|1026.94|1044.8|1027.7|1043.6|1026.5|19
1652009400000|2022-05-08 11:30:00|1044.07|1026.97|1044.76|1027.66|1044.82|1027.72|1043.98|1026.88|14
1652009410000|2022-05-08 11:30:10|1044.75|1027.65|1045.03|1027.93|1045.49|1028.39|1044.75|1027.65|23
1652009420000|2022-05-08 11:30:20|1045.01|1027.91|1044.69|1027.59|1045.01|1027.91|1044.67|1027.57|16
1652009430000|2022-05-08 11:30:30|1044.92|1027.82|1044.9|1027.8|1044.92|1027.82|1044.89|1027.79|5
1652009440000|2022-05-08 11:30:40|1044.89|1027.79|1044.23|1027.13|1044.92|1027.82|1044.16|1027.06|15
1652009450000|2022-05-08 11:30:50|1044.27|1027.17|1044.11|1027.01|1044.27|1027.17|1044.11|1027.01|5
1652009460000|2022-05-08 11:31:00|1044.19|1027.09|1043.7|1026.6|1044.19|1027.09|1043.61|1026.51|15
1652009470000|2022-05-08 11:31:10|1043.67|1026.57|1043.64|1026.54|1043.67|1026.57|1043.64|1026.54|2
1652009480000|2022-05-08 11:31:20|1043.67|1026.57|1044.01|1026.91|1044.06|1026.96|1043.64|1026.54|17
1652009490000|2022-05-08 11:31:30|1044.03|1026.93|1044.01|1026.91|1044.04|1026.94|1044.01|1026.91|5
1652009500000|2022-05-08 11:31:40|1043.8|1026.7|1043.8|1026.7|1043.81|1026.71|1043.8|1026.7|3
1652009510000|2022-05-08 11:31:50|1043.79|1026.69|1043.76|1026.66|1043.92|1026.82|1043.76|1026.66|14
1652009520000|2022-05-08 11:32:00|1043.75|1026.65|1043.96|1026.86|1044.01|1026.91|1043.74|1026.64|8
1652009530000|2022-05-08 11:32:10|1043.89|1026.79|1043.89|1026.79|1043.97|1026.87|1043.88|1026.78|8
1652009540000|2022-05-08 11:32:20|1043.88|1026.78|1043.86|1026.76|1043.91|1026.81|1043.73|1026.63|11
1652009550000|2022-05-08 11:32:30|1043.82|1026.72|1043.71|1026.61|1043.82|1026.72|1043.66|1026.56|12
1652009560000|2022-05-08 11:32:40|1043.72|1026.62|1043.63|1026.53|1043.72|1026.62|1043.54|1026.44|15
1652009570000|2022-05-08 11:32:50|1043.54|1026.44|1043.54|1026.44|1043.54|1026.44|1043.51|1026.41|5
1652009580000|2022-05-08 11:33:00|1043.57|1026.47|1043.57|1026.47|1043.57|1026.47|1043.57|1026.47|1
1652009590000|2022-05-08 11:33:10|1043.53|1026.43|1043.1|1026|1043.53|1026.43|1043.1|1026|9
1652009600000|2022-05-08 11:33:20|1043.02|1025.92|1042.26|1025.16|1043.02|1025.92|1042.26|1025.16|12
1652009610000|2022-05-08 11:33:30|1042.27|1025.17|1042.27|1025.17|1042.27|1025.17|1042.27|1025.17|1
1652009620000|2022-05-08 11:33:40|1042.26|1025.16|1042.35|1025.25|1042.38|1025.28|1042.26|1025.16|6
1652009630000|2022-05-08 11:33:50|1041.94|1024.84|1041.98|1024.88|1041.99|1024.89|1041.94|1024.84|5
1652009640000|2022-05-08 11:34:00|1041.94|1024.84|1041.94|1024.84|1042|1024.9|1041.94|1024.84|6
1652009650000|2022-05-08 11:34:10|1041.91|1024.81|1041.17|1024.07|1041.91|1024.81|1041.17|1024.07|7
1652009660000|2022-05-08 11:34:20|1041.13|1024.03|1041.06|1023.96|1041.13|1024.03|1041.01|1023.91|10
1652009670000|2022-05-08 11:34:30|1040.91|1023.81|1040.86|1023.76|1040.93|1023.83|1040.85|1023.75|15
1652009680000|2022-05-08 11:34:40|1040.85|1023.75|1040.92|1023.82|1040.92|1023.82|1040.85|1023.75|4
1652009690000|2022-05-08 11:34:50|1040.85|1023.75|1040.78|1023.68|1040.85|1023.75|1040.78|1023.68|3
1652009700000|2022-05-08 11:35:00|1040.76|1023.66|1040.59|1023.49|1040.76|1023.66|1040.59|1023.49|3
1652009710000|2022-05-08 11:35:10|1040.53|1023.43|1040.33|1023.23|1040.53|1023.43|1040.05|1022.95|17
1652009720000|2022-05-08 11:35:20|1040.34|1023.24|1040.63|1023.53|1040.63|1023.53|1040.33|1023.23|13
1652009730000|2022-05-08 11:35:30|1040.6|1023.5|1040.63|1023.53|1040.82|1023.72|1040.6|1023.5|11
1652009740000|2022-05-08 11:35:40|1040.68|1023.58|1040.63|1023.53|1040.68|1023.58|1040.63|1023.53|7
1652009750000|2022-05-08 11:35:50|1040.67|1023.57|1040.61|1023.51|1040.67|1023.57|1040.61|1023.51|9
1652009760000|2022-05-08 11:36:00|1040.51|1023.41|1040.54|1023.44|1040.66|1023.56|1040.49|1023.39|6
1652009770000|2022-05-08 11:36:10|1040.57|1023.47|1040.69|1023.59|1040.69|1023.59|1040.48|1023.38|9
1652009780000|2022-05-08 11:36:20|1040.51|1023.41|1040.55|1023.45|1040.62|1023.52|1040.49|1023.39|8
1652009790000|2022-05-08 11:36:30|1040.53|1023.43|1040.45|1023.35|1040.53|1023.43|1040.45|1023.35|2
1652009800000|2022-05-08 11:36:40|1040.47|1023.37|1040.63|1023.53|1040.66|1023.56|1040.46|1023.36|7
1652009810000|2022-05-08 11:36:50|1040.79|1023.69|1041.29|1024.19|1041.29|1024.19|1040.79|1023.69|7
1652009820000|2022-05-08 11:37:00|1041.43|1024.33|1041.43|1024.33|1041.43|1024.33|1041.43|1024.33|1
1652009840000|2022-05-08 11:37:20|1041.29|1024.19|1041.29|1024.19|1041.29|1024.19|1041.29|1024.19|1
1652009880000|2022-05-08 11:38:00|1041.23|1024.13|1041.23|1024.13|1041.23|1024.13|1041.23|1024.13|1
1652009890000|2022-05-08 11:38:10|1041.29|1024.19|1041.35|1024.25|1041.39|1024.29|1041.29|1024.19|8
1652009900000|2022-05-08 11:38:20|1041.42|1024.32|1042.37|1025.27|1042.4|1025.3|1041.4|1024.3|19
1652009910000|2022-05-08 11:38:30|1042.31|1025.21|1042.42|1025.32|1042.42|1025.32|1042.31|1025.21|6
1652009920000|2022-05-08 11:38:40|1042.41|1025.31|1042.46|1025.36|1042.46|1025.36|1042.39|1025.29|4
1652009930000|2022-05-08 11:38:50|1042.47|1025.37|1042.2|1025.1|1042.47|1025.37|1042.2|1025.1|5
1652009940000|2022-05-08 11:39:00|1042.25|1025.15|1041.94|1024.84|1042.25|1025.15|1041.94|1024.84|15
1652009950000|2022-05-08 11:39:10|1041.97|1024.87|1042.46|1025.36|1042.5|1025.4|1041.97|1024.87|19
1652009960000|2022-05-08 11:39:20|1042.57|1025.47|1042.58|1025.48|1042.59|1025.49|1042.56|1025.46|8
1652009970000|2022-05-08 11:39:30|1042.59|1025.49|1042.49|1025.39|1042.59|1025.49|1042.45|1025.35|10
1652009980000|2022-05-08 11:39:40|1042.56|1025.46|1042.53|1025.43|1042.57|1025.47|1042.53|1025.43|7
1652009990000|2022-05-08 11:39:50|1042.57|1025.47|1042.65|1025.55|1042.7|1025.6|1042.57|1025.47|23
1652010000000|2022-05-08 11:40:00|1042.68|1025.58|1042.7|1025.6|1042.7|1025.6|1042.68|1025.58|4
1652010010000|2022-05-08 11:40:10|1042.71|1025.61|1042.58|1025.48|1042.72|1025.62|1042.58|1025.48|5
1652010020000|2022-05-08 11:40:20|1042.59|1025.49|1042.63|1025.53|1042.64|1025.54|1042.28|1025.18|19
1652010030000|2022-05-08 11:40:30|1042.62|1025.52|1042.69|1025.59|1042.75|1025.65|1042.58|1025.48|11
1652010040000|2022-05-08 11:40:40|1042.75|1025.65|1042.67|1025.57|1042.75|1025.65|1042.66|1025.56|5
1652010050000|2022-05-08 11:40:50|1042.68|1025.58|1042.69|1025.59|1042.74|1025.64|1042.68|1025.58|4
1652010060000|2022-05-08 11:41:00|1042.58|1025.48|1042.51|1025.41|1042.58|1025.48|1041.99|1024.89|23
1652010070000|2022-05-08 11:41:10|1042.5|1025.4|1042.49|1025.39|1042.5|1025.4|1042.42|1025.32|4
1652010090000|2022-05-08 11:41:30|1042.41|1025.31|1042.49|1025.39|1042.53|1025.43|1042.41|1025.31|3
1652010100000|2022-05-08 11:41:40|1042.53|1025.43|1042.55|1025.45|1042.67|1025.57|1042.53|1025.43|4
1652010110000|2022-05-08 11:41:50|1042.52|1025.42|1042.52|1025.42|1042.52|1025.42|1042.52|1025.42|1
1652010120000|2022-05-08 11:42:00|1042.45|1025.35|1042.13|1025.03|1042.45|1025.35|1042.13|1025.03|6
1652010130000|2022-05-08 11:42:10|1042|1024.9|1041.93|1024.83|1042|1024.9|1041.92|1024.82|3
1652010140000|2022-05-08 11:42:20|1041.61|1024.51|1041.17|1024.07|1041.61|1024.51|1041.17|1024.07|20
1652010150000|2022-05-08 11:42:30|1041.2|1024.1|1041.2|1024.1|1041.2|1024.1|1041.2|1024.1|1
1652010160000|2022-05-08 11:42:40|1041.27|1024.17|1041.12|1024.02|1041.27|1024.17|1041.12|1024.02|5
1652010170000|2022-05-08 11:42:50|1041.13|1024.03|1041.47|1024.37|1041.5|1024.4|1041.13|1024.03|11
1652010180000|2022-05-08 11:43:00|1041.52|1024.42|1041.6|1024.5|1041.64|1024.54|1041.47|1024.37|12
1652010190000|2022-05-08 11:43:10|1041.61|1024.51|1041.6|1024.5|1041.61|1024.51|1041.58|1024.48|6
1652010200000|2022-05-08 11:43:20|1041.61|1024.51|1041.7|1024.6|1041.71|1024.61|1041.58|1024.48|7
1652010210000|2022-05-08 11:43:30|1041.72|1024.62|1041.73|1024.63|1041.76|1024.66|1041.71|1024.61|10
1652010220000|2022-05-08 11:43:40|1041.72|1024.62|1041.09|1023.99|1041.78|1024.68|1041.09|1023.99|13
1652010230000|2022-05-08 11:43:50|1041.16|1024.06|1041.07|1023.97|1041.16|1024.06|1041.07|1023.97|10
1652010240000|2022-05-08 11:44:00|1041.08|1023.98|1041.04|1023.94|1041.08|1023.98|1041.04|1023.94|5
1652010250000|2022-05-08 11:44:10|1041.05|1023.95|1041.11|1024.01|1041.11|1024.01|1041.05|1023.95|11
1652010260000|2022-05-08 11:44:20|1041.1|1024|1041.07|1023.97|1041.11|1024.01|1041.06|1023.96|9
1652010270000|2022-05-08 11:44:30|1040.95|1023.85|1040.95|1023.85|1040.95|1023.85|1040.95|1023.85|1
1652010280000|2022-05-08 11:44:40|1040.87|1023.77|1040.22|1023.12|1040.9|1023.8|1040.11|1023.01|11
1652010290000|2022-05-08 11:44:50|1040.11|1023.01|1039.99|1022.89|1040.22|1023.12|1039.99|1022.89|12
1652010300000|2022-05-08 11:45:00|1039.98|1022.88|1039.99|1022.89|1039.99|1022.89|1039.96|1022.86|9
1652010310000|2022-05-08 11:45:10|1039.97|1022.87|1040.05|1022.95|1040.05|1022.95|1039.91|1022.81|11
1652010320000|2022-05-08 11:45:20|1040.03|1022.93|1040.06|1022.96|1040.06|1022.96|1040.03|1022.93|5
1652010330000|2022-05-08 11:45:30|1040.12|1023.02|1040.3|1023.2|1040.36|1023.26|1040.12|1023.02|5
1652010340000|2022-05-08 11:45:40|1040.34|1023.24|1040.34|1023.24|1040.34|1023.24|1040.34|1023.24|1
1652010350000|2022-05-08 11:45:50|1040.53|1023.43|1040.53|1023.43|1040.53|1023.43|1040.51|1023.41|3
1652010360000|2022-05-08 11:46:00|1040.62|1023.52|1039.89|1022.79|1040.63|1023.53|1039.89|1022.79|17
1652010370000|2022-05-08 11:46:10|1039.9|1022.8|1039.87|1022.77|1040.01|1022.91|1039.87|1022.77|9
1652010380000|2022-05-08 11:46:20|1039.88|1022.78|1039.73|1022.63|1039.88|1022.78|1039.7|1022.6|10
1652010390000|2022-05-08 11:46:30|1039.8|1022.7|1039.37|1022.27|1039.85|1022.75|1039.35|1022.25|11
1652010400000|2022-05-08 11:46:40|1039.35|1022.25|1038.99|1021.89|1039.37|1022.27|1038.99|1021.89|6
1652010410000|2022-05-08 11:46:50|1038.98|1021.88|1038.1|1021|1038.98|1021.88|1038.07|1020.97|12
1652010420000|2022-05-08 11:47:00|1038.11|1021.01|1037.95|1020.85|1038.2|1021.1|1037.86|1020.76|19
1652010440000|2022-05-08 11:47:20|1037.93|1020.83|1037.93|1020.83|1037.93|1020.83|1037.93|1020.83|1
1652010450000|2022-05-08 11:47:30|1037.99|1020.89|1037.92|1020.82|1037.99|1020.89|1037.9|1020.8|8
1652010460000|2022-05-08 11:47:40|1037.9|1020.8|1037.74|1020.64|1037.93|1020.83|1037.74|1020.64|9
1652010470000|2022-05-08 11:47:50|1037.8|1020.7|1037.86|1020.76|1037.86|1020.76|1037.74|1020.64|6
1652010480000|2022-05-08 11:48:00|1037.74|1020.64|1036.67|1019.57|1037.81|1020.71|1036.67|1019.57|11
1652010490000|2022-05-08 11:48:10|1036.59|1019.49|1035.75|1018.65|1036.59|1019.49|1035.75|1018.65|21
1652010500000|2022-05-08 11:48:20|1035.82|1018.72|1035.92|1018.82|1035.96|1018.86|1035.75|1018.65|12
1652010510000|2022-05-08 11:48:30|1035.91|1018.81|1035.24|1018.14|1035.91|1018.81|1035.24|1018.14|16
1652010520000|2022-05-08 11:48:40|1035.23|1018.13|1034.95|1017.85|1035.23|1018.13|1034.95|1017.85|11
1652010530000|2022-05-08 11:48:50|1034.88|1017.78|1034.87|1017.77|1035.01|1017.91|1034.36|1017.26|17
1652010540000|2022-05-08 11:49:00|1034.85|1017.75|1034.05|1016.95|1035.71|1018.61|1034.05|1016.95|33
1652010550000|2022-05-08 11:49:10|1034.16|1017.06|1034.04|1016.94|1034.16|1017.06|1034.04|1016.94|6
1652010560000|2022-05-08 11:49:20|1034.07|1016.97|1033.96|1016.86|1034.08|1016.98|1033.96|1016.86|5
1652010570000|2022-05-08 11:49:30|1033.95|1016.85|1033.11|1016.01|1033.95|1016.85|1033.09|1015.99|18
1652010580000|2022-05-08 11:49:40|1033.28|1016.18|1033.44|1016.34|1033.46|1016.36|1033.28|1016.18|10
1652010590000|2022-05-08 11:49:50|1033.47|1016.37|1034.06|1016.96|1034.12|1017.02|1033.47|1016.37|15
1652010600000|2022-05-08 11:50:00|1034.13|1017.03|1033.79|1016.69|1034.38|1017.28|1033.75|1016.65|19
1652010610000|2022-05-08 11:50:10|1033.78|1016.68|1033.63|1016.53|1033.78|1016.68|1033.32|1016.22|14
1652010620000|2022-05-08 11:50:20|1033.7|1016.6|1033.39|1016.29|1033.7|1016.6|1033.39|1016.29|15
1652010630000|2022-05-08 11:50:30|1033.37|1016.27|1033.57|1016.47|1033.57|1016.47|1033.3|1016.2|18
1652010640000|2022-05-08 11:50:40|1033.61|1016.51|1033.53|1016.43|1033.62|1016.52|1033.48|1016.38|14
1652010650000|2022-05-08 11:50:50|1033.56|1016.46|1033.72|1016.62|1033.74|1016.64|1033.56|1016.46|11
1652010660000|2022-05-08 11:51:00|1033.85|1016.75|1033.79|1016.69|1033.85|1016.75|1033.77|1016.67|10
1652010670000|2022-05-08 11:51:10|1033.8|1016.7|1034|1016.9|1034|1016.9|1033.8|1016.7|11
1652010680000|2022-05-08 11:51:20|1034.02|1016.92|1034.93|1017.83|1034.93|1017.83|1034.02|1016.92|18
1652010690000|2022-05-08 11:51:30|1034.91|1017.81|1034.99|1017.89|1035.47|1018.37|1034.74|1017.64|18
1652010700000|2022-05-08 11:51:40|1034.98|1017.88|1034.96|1017.86|1034.98|1017.88|1034.96|1017.86|8
1652010710000|2022-05-08 11:51:50|1034.97|1017.87|1034.97|1017.87|1034.97|1017.87|1034.97|1017.87|1
1652010720000|2022-05-08 11:52:00|1034.98|1017.88|1034.89|1017.79|1035|1017.9|1034.89|1017.79|7
1652010730000|2022-05-08 11:52:10|1034.88|1017.78|1034.89|1017.79|1034.94|1017.84|1034.83|1017.73|14
1652010740000|2022-05-08 11:52:20|1034.87|1017.77|1034.12|1017.02|1034.87|1017.77|1034.12|1017.02|13
1652010750000|2022-05-08 11:52:30|1034.11|1017.01|1033.99|1016.89|1034.11|1017.01|1033.88|1016.78|14
1652010760000|2022-05-08 11:52:40|1034.03|1016.93|1034.01|1016.91|1034.05|1016.95|1034.01|1016.91|9
1652010770000|2022-05-08 11:52:50|1034.02|1016.92|1034.01|1016.91|1034.02|1016.92|1034.01|1016.91|2
1652010780000|2022-05-08 11:53:00|1033.96|1016.86|1034.08|1016.98|1034.08|1016.98|1033.96|1016.86|2
1652010790000|2022-05-08 11:53:10|1034.11|1017.01|1034.55|1017.45|1034.55|1017.45|1034.08|1016.98|13
1652010800000|2022-05-08 11:53:20|1034.7|1017.6|1034.67|1017.57|1034.7|1017.6|1034.65|1017.55|7
1652010810000|2022-05-08 11:53:30|1034.7|1017.6|1034.17|1017.07|1034.7|1017.6|1034.17|1017.07|13
1652010820000|2022-05-08 11:53:40|1034.23|1017.13|1034.23|1017.13|1034.26|1017.16|1034.2|1017.1|6
1652010830000|2022-05-08 11:53:50|1034.18|1017.08|1034.53|1017.43|1034.63|1017.53|1034.18|1017.08|12
1652010840000|2022-05-08 11:54:00|1034.5|1017.4|1034.54|1017.44|1034.57|1017.47|1034.5|1017.4|12
1652010850000|2022-05-08 11:54:10|1034.56|1017.46|1034.55|1017.45|1034.56|1017.46|1034.55|1017.45|4
1652010860000|2022-05-08 11:54:20|1034.5|1017.4|1034.57|1017.47|1034.57|1017.47|1034.5|1017.4|12
1652010870000|2022-05-08 11:54:30|1034.77|1017.67|1034.73|1017.63|1034.77|1017.67|1034.73|1017.63|2
1652010880000|2022-05-08 11:54:40|1034.82|1017.72|1034.82|1017.72|1034.82|1017.72|1034.82|1017.72|1
1652010900000|2022-05-08 11:55:00|1034.78|1017.68|1034.79|1017.69|1034.79|1017.69|1034.78|1017.68|2
1652010910000|2022-05-08 11:55:10|1034.78|1017.68|1035.24|1018.14|1035.24|1018.14|1034.78|1017.68|11
1652010920000|2022-05-08 11:55:20|1035.13|1018.03|1035.08|1017.98|1035.57|1018.47|1035.08|1017.98|13
1652010930000|2022-05-08 11:55:30|1035.12|1018.02|1035.28|1018.18|1035.28|1018.18|1035.12|1018.02|6
1652010940000|2022-05-08 11:55:40|1035.52|1018.42|1035.86|1018.76|1035.96|1018.86|1035.52|1018.42|15
1652010950000|2022-05-08 11:55:50|1036.03|1018.93|1036.03|1018.93|1036.03|1018.93|1036.03|1018.93|1
1652010960000|2022-05-08 11:56:00|1036.28|1019.18|1037.73|1020.63|1037.73|1020.63|1036.28|1019.18|29
1652010970000|2022-05-08 11:56:10|1037.81|1020.71|1038|1020.9|1038.05|1020.95|1037.76|1020.66|15
1652010980000|2022-05-08 11:56:20|1037.98|1020.88|1038.35|1021.25|1038.35|1021.25|1037.98|1020.88|3
1652010990000|2022-05-08 11:56:30|1038.49|1021.39|1038.83|1021.73|1038.83|1021.73|1038.43|1021.33|24
1652011000000|2022-05-08 11:56:40|1038.76|1021.66|1038.62|1021.52|1038.79|1021.69|1038.62|1021.52|17
1652011010000|2022-05-08 11:56:50|1038.66|1021.56|1038.2|1021.1|1038.66|1021.56|1038.2|1021.1|18
1652011020000|2022-05-08 11:57:00|1038.15|1021.05|1038.15|1021.05|1038.15|1021.05|1038.15|1021.05|1
1652011030000|2022-05-08 11:57:10|1038.17|1021.07|1038.17|1021.07|1038.17|1021.07|1038.17|1021.07|1
1652011040000|2022-05-08 11:57:20|1038.16|1021.06|1037.4|1020.3|1038.16|1021.06|1037.35|1020.25|16
1652011050000|2022-05-08 11:57:30|1037.39|1020.29|1036.64|1019.54|1037.47|1020.37|1036.59|1019.49|22
1652011060000|2022-05-08 11:57:40|1036.65|1019.55|1036.71|1019.61|1036.73|1019.63|1036.65|1019.55|10
1652011070000|2022-05-08 11:57:50|1036.73|1019.63|1036.05|1018.95|1036.73|1019.63|1036.05|1018.95|16
1652011080000|2022-05-08 11:58:00|1036.07|1018.97|1036.07|1018.97|1036.09|1018.99|1036.07|1018.97|3
1652011090000|2022-05-08 11:58:10|1036.09|1018.99|1036|1018.9|1036.09|1018.99|1036|1018.9|3
1652011100000|2022-05-08 11:58:20|1036.01|1018.91|1036|1018.9|1036.01|1018.91|1036|1018.9|2
1652011110000|2022-05-08 11:58:30|1035.94|1018.84|1035.94|1018.84|1035.94|1018.84|1035.94|1018.84|1
1652011120000|2022-05-08 11:58:40|1035.92|1018.82|1035.87|1018.77|1035.92|1018.82|1035.84|1018.74|10
1652011130000|2022-05-08 11:58:50|1035.85|1018.75|1035.84|1018.74|1035.87|1018.77|1035.84|1018.74|5
1652011140000|2022-05-08 11:59:00|1035.85|1018.75|1035.95|1018.85|1035.95|1018.85|1035.85|1018.75|4
1652011150000|2022-05-08 11:59:10|1035.99|1018.89|1036.05|1018.95|1036.05|1018.95|1035.98|1018.88|3
1652011160000|2022-05-08 11:59:20|1036.06|1018.96|1036.65|1019.55|1036.65|1019.55|1036.06|1018.96|18
1652011170000|2022-05-08 11:59:30|1036.51|1019.41|1036.61|1019.51|1036.66|1019.56|1036.48|1019.38|21
1652011180000|2022-05-08 11:59:40|1036.62|1019.52|1037.01|1019.91|1037.01|1019.91|1036.59|1019.49|16
1652011190000|2022-05-08 11:59:50|1036.99|1019.89|1036.95|1019.85|1037.01|1019.91|1036.95|1019.85|4
1652011200000|2022-05-08 12:00:00|1036.81|1019.71|1036.82|1019.72|1036.82|1019.72|1036.61|1019.51|19
1652011210000|2022-05-08 12:00:10|1036.81|1019.71|1037.04|1019.94|1037.04|1019.94|1036.81|1019.71|11
1652011220000|2022-05-08 12:00:20|1037.07|1019.97|1037.8|1020.7|1037.85|1020.75|1037.07|1019.97|21
1652011230000|2022-05-08 12:00:30|1037.81|1020.71|1037.11|1020.01|1037.81|1020.71|1037.1|1020|18
1652011240000|2022-05-08 12:00:40|1037.1|1020|1036.96|1019.86|1037.1|1020|1036.91|1019.81|16
1652011250000|2022-05-08 12:00:50|1036.93|1019.83|1036.73|1019.63|1036.93|1019.83|1036.73|1019.63|8
1652011260000|2022-05-08 12:01:00|1036.79|1019.69|1036.1|1019|1036.79|1019.69|1036.1|1019|12
1652011270000|2022-05-08 12:01:10|1036.11|1019.01|1035.73|1018.63|1036.11|1019.01|1035.65|1018.55|28
1652011280000|2022-05-08 12:01:20|1035.68|1018.58|1035.82|1018.72|1035.82|1018.72|1035.68|1018.58|15
1652011290000|2022-05-08 12:01:30|1035.78|1018.68|1035.91|1018.81|1035.92|1018.82|1035.78|1018.68|7
1652011300000|2022-05-08 12:01:40|1035.94|1018.84|1035.94|1018.84|1035.94|1018.84|1035.88|1018.78|11
1652011310000|2022-05-08 12:01:50|1035.93|1018.83|1035.92|1018.82|1035.93|1018.83|1035.92|1018.82|2
1652011320000|2022-05-08 12:02:00|1035.86|1018.76|1035.87|1018.77|1035.87|1018.77|1035.86|1018.76|2
1652011330000|2022-05-08 12:02:10|1035.92|1018.82|1035.92|1018.82|1035.92|1018.82|1035.92|1018.82|1
1652011340000|2022-05-08 12:02:20|1035.93|1018.83|1036.45|1019.35|1036.61|1019.51|1035.91|1018.81|20
1652011350000|2022-05-08 12:02:30|1036.46|1019.36|1036.36|1019.26|1036.46|1019.36|1036.34|1019.24|7
1652011360000|2022-05-08 12:02:40|1036.25|1019.15|1035.84|1018.74|1036.3|1019.2|1035.83|1018.73|14
1652011370000|2022-05-08 12:02:50|1035.85|1018.75|1035.93|1018.83|1035.97|1018.87|1035.85|1018.75|4
1652011380000|2022-05-08 12:03:00|1035.91|1018.81|1035.87|1018.77|1035.91|1018.81|1035.87|1018.77|2
1652011390000|2022-05-08 12:03:10|1035.91|1018.81|1035.93|1018.83|1035.93|1018.83|1035.91|1018.81|2
1652011400000|2022-05-08 12:03:20|1035.94|1018.84|1036.05|1018.95|1036.05|1018.95|1035.94|1018.84|4
1652011410000|2022-05-08 12:03:30|1036.15|1019.05|1036.86|1019.76|1036.97|1019.87|1036.11|1019.01|26
1652011420000|2022-05-08 12:03:40|1036.92|1019.82|1036.89|1019.79|1036.92|1019.82|1036.89|1019.79|4
1652011430000|2022-05-08 12:03:50|1037.02|1019.92|1037.67|1020.57|1037.72|1020.62|1037.02|1019.92|15
1652011440000|2022-05-08 12:04:00|1037.7|1020.6|1037.89|1020.79|1037.93|1020.83|1037.51|1020.41|10
1652011450000|2022-05-08 12:04:10|1037.9|1020.8|1038.51|1021.41|1038.57|1021.47|1037.9|1020.8|9
1652011460000|2022-05-08 12:04:20|1038.54|1021.44|1038.63|1021.53|1038.65|1021.55|1038.54|1021.44|16
1652011470000|2022-05-08 12:04:30|1038.68|1021.58|1038.81|1021.71|1038.92|1021.82|1038.67|1021.57|18
1652011480000|2022-05-08 12:04:40|1038.78|1021.68|1038.11|1021.01|1038.79|1021.69|1038.08|1020.98|19
1652011490000|2022-05-08 12:04:50|1038.02|1020.92|1037.9|1020.8|1038.08|1020.98|1037.9|1020.8|6
1652011500000|2022-05-08 12:05:00|1037.89|1020.79|1037.89|1020.79|1037.95|1020.85|1037.89|1020.79|5
1652011510000|2022-05-08 12:05:10|1037.85|1020.75|1037.9|1020.8|1037.9|1020.8|1037.84|1020.74|6
1652011520000|2022-05-08 12:05:20|1037.88|1020.78|1037.97|1020.87|1037.99|1020.89|1037.88|1020.78|10
1652011530000|2022-05-08 12:05:30|1037.96|1020.86|1037.89|1020.79|1037.96|1020.86|1037.89|1020.79|7
1652011540000|2022-05-08 12:05:40|1037.87|1020.77|1037.89|1020.79|1037.91|1020.81|1037.86|1020.76|7
1652011550000|2022-05-08 12:05:50|1037.87|1020.77|1037.96|1020.86|1037.96|1020.86|1037.86|1020.76|3
1652011560000|2022-05-08 12:06:00|1038|1020.9|1037.89|1020.79|1038|1020.9|1037.81|1020.71|13
1652011570000|2022-05-08 12:06:10|1037.88|1020.78|1037.81|1020.71|1037.92|1020.82|1037.81|1020.71|8
1652011580000|2022-05-08 12:06:20|1037.82|1020.72|1037.89|1020.79|1037.91|1020.81|1037.82|1020.72|4
1652011590000|2022-05-08 12:06:30|1037.94|1020.84|1037.93|1020.83|1037.95|1020.85|1037.9|1020.8|7
1652011600000|2022-05-08 12:06:40|1037.94|1020.84|1037.15|1020.05|1037.94|1020.84|1037.15|1020.05|15
1652011610000|2022-05-08 12:06:50|1037.14|1020.04|1036.98|1019.88|1037.16|1020.06|1036.98|1019.88|10
1652011620000|2022-05-08 12:07:00|1037.05|1019.95|1037.05|1019.95|1037.05|1019.95|1037.05|1019.95|1
1652011640000|2022-05-08 12:07:20|1037.04|1019.94|1036.99|1019.89|1037.04|1019.94|1036.98|1019.88|4
1652011650000|2022-05-08 12:07:30|1036.98|1019.88|1036.96|1019.86|1036.98|1019.88|1036.96|1019.86|6
1652011660000|2022-05-08 12:07:40|1036.93|1019.83|1036.92|1019.82|1036.98|1019.88|1036.89|1019.79|10
1652011680000|2022-05-08 12:08:00|1036.94|1019.84|1036.89|1019.79|1036.99|1019.89|1036.89|1019.79|8
1652011690000|2022-05-08 12:08:10|1036.95|1019.85|1036.87|1019.77|1036.96|1019.86|1036.87|1019.77|7
1652011700000|2022-05-08 12:08:20|1036.86|1019.76|1036.27|1019.17|1036.9|1019.8|1036.24|1019.14|11
1652011710000|2022-05-08 12:08:30|1036.25|1019.15|1036.14|1019.04|1036.25|1019.15|1036.13|1019.03|13
1652011720000|2022-05-08 12:08:40|1036.13|1019.03|1036.06|1018.96|1036.24|1019.14|1036.06|1018.96|11
1652011730000|2022-05-08 12:08:50|1036.02|1018.92|1036.06|1018.96|1036.07|1018.97|1036.02|1018.92|6
1652011750000|2022-05-08 12:09:10|1036.07|1018.97|1036.03|1018.93|1036.12|1019.02|1036.03|1018.93|5
1652011760000|2022-05-08 12:09:20|1036.14|1019.04|1036.87|1019.77|1036.87|1019.77|1036.14|1019.04|12
1652011770000|2022-05-08 12:09:30|1036.88|1019.78|1036.92|1019.82|1037.3|1020.2|1036.88|1019.78|19
1652011780000|2022-05-08 12:09:40|1036.83|1019.73|1037.28|1020.18|1037.28|1020.18|1036.83|1019.73|12
1652011790000|2022-05-08 12:09:50|1037.27|1020.17|1037.11|1020.01|1037.52|1020.42|1036.99|1019.89|19
1652011800000|2022-05-08 12:10:00|1037.18|1020.08|1036.99|1019.89|1037.18|1020.08|1036.95|1019.85|9
1652011810000|2022-05-08 12:10:10|1037.01|1019.91|1037.01|1019.91|1037.04|1019.94|1036.99|1019.89|7
1652011820000|2022-05-08 12:10:20|1037.07|1019.97|1036.98|1019.88|1037.07|1019.97|1036.97|1019.87|5
1652011830000|2022-05-08 12:10:30|1036.97|1019.87|1036.8|1019.7|1036.97|1019.87|1036.8|1019.7|8
1652011840000|2022-05-08 12:10:40|1036.81|1019.71|1036.34|1019.24|1036.81|1019.71|1036.32|1019.22|24
1652011850000|2022-05-08 12:10:50|1036.49|1019.39|1036.64|1019.54|1036.87|1019.77|1036.49|1019.39|12
1652011860000|2022-05-08 12:11:00|1036.65|1019.55|1036.66|1019.56|1036.67|1019.57|1036.49|1019.39|21
1652011870000|2022-05-08 12:11:10|1036.62|1019.52|1036.64|1019.54|1036.66|1019.56|1036.52|1019.42|10
1652011880000|2022-05-08 12:11:20|1036.76|1019.66|1036.76|1019.66|1036.76|1019.66|1036.76|1019.66|1
1652011890000|2022-05-08 12:11:30|1036.77|1019.67|1036.77|1019.67|1036.77|1019.67|1036.77|1019.67|1
1652011900000|2022-05-08 12:11:40|1036.72|1019.62|1036.72|1019.62|1036.75|1019.65|1036.72|1019.62|4
1652011910000|2022-05-08 12:11:50|1036.79|1019.69|1036.95|1019.85|1036.99|1019.89|1036.79|1019.69|11
1652011920000|2022-05-08 12:12:00|1036.97|1019.87|1036.72|1019.62|1036.97|1019.87|1036.7|1019.6|11
1652011930000|2022-05-08 12:12:10|1036.7|1019.6|1036.68|1019.58|1036.7|1019.6|1036.67|1019.57|5
1652011940000|2022-05-08 12:12:20|1036.67|1019.57|1036.69|1019.59|1036.69|1019.59|1036.66|1019.56|6
1652011950000|2022-05-08 12:12:30|1036.7|1019.6|1036.7|1019.6|1036.74|1019.64|1036.69|1019.59|6
1652011960000|2022-05-08 12:12:40|1036.81|1019.71|1036.82|1019.72|1036.85|1019.75|1036.81|1019.71|4
1652011970000|2022-05-08 12:12:50|1036.74|1019.64|1036.74|1019.64|1036.74|1019.64|1036.74|1019.64|1
1652011980000|2022-05-08 12:13:00|1036.61|1019.51|1036.63|1019.53|1036.66|1019.56|1036.59|1019.49|7
1652011990000|2022-05-08 12:13:10|1036.76|1019.66|1036.95|1019.85|1037.28|1020.18|1036.76|1019.66|17
1652012010000|2022-05-08 12:13:30|1036.94|1019.84|1036.95|1019.85|1036.98|1019.88|1036.94|1019.84|5
1652012020000|2022-05-08 12:13:40|1036.87|1019.77|1035.96|1018.86|1036.87|1019.77|1035.96|1018.86|17
1652012030000|2022-05-08 12:13:50|1036.13|1019.03|1036.14|1019.04|1036.15|1019.05|1036.13|1019.03|6
1652012040000|2022-05-08 12:14:00|1036.13|1019.03|1035.98|1018.88|1036.15|1019.05|1035.97|1018.87|7
1652012050000|2022-05-08 12:14:10|1036|1018.9|1036.23|1019.13|1036.23|1019.13|1036|1018.9|5
1652012060000|2022-05-08 12:14:20|1036.42|1019.32|1036.61|1019.51|1036.63|1019.53|1036.4|1019.3|11
1652012070000|2022-05-08 12:14:30|1036.63|1019.53|1036.72|1019.62|1036.72|1019.62|1036.63|1019.53|2
1652012080000|2022-05-08 12:14:40|1036.78|1019.68|1037.13|1020.03|1037.77|1020.67|1036.78|1019.68|26
1652012090000|2022-05-08 12:14:50|1037.05|1019.95|1037.76|1020.66|1037.76|1020.66|1037|1019.9|18
1652012100000|2022-05-08 12:15:00|1037.74|1020.64|1037.55|1020.45|1037.74|1020.64|1037.34|1020.24|15
1652012110000|2022-05-08 12:15:10|1037.54|1020.44|1037.34|1020.24|1037.54|1020.44|1037.21|1020.11|11
1652012120000|2022-05-08 12:15:20|1037.36|1020.26|1037.7|1020.6|1037.7|1020.6|1037.36|1020.26|11
1652012130000|2022-05-08 12:15:30|1037.69|1020.59|1037.64|1020.54|1037.69|1020.59|1037.64|1020.54|4
1652012140000|2022-05-08 12:15:40|1037.65|1020.55|1037.62|1020.52|1037.74|1020.64|1037.61|1020.51|11
1652012150000|2022-05-08 12:15:50|1037.61|1020.51|1037.6|1020.5|1037.61|1020.51|1037.6|1020.5|2
1652012160000|2022-05-08 12:16:00|1037.65|1020.55|1037.65|1020.55|1037.65|1020.55|1037.65|1020.55|1
1652012170000|2022-05-08 12:16:10|1037.67|1020.57|1037.63|1020.53|1037.67|1020.57|1037.63|1020.53|5
1652012180000|2022-05-08 12:16:20|1037.69|1020.59|1037.2|1020.1|1037.78|1020.68|1037.2|1020.1|15
1652012190000|2022-05-08 12:16:30|1037.19|1020.09|1037|1019.9|1037.19|1020.09|1036.98|1019.88|10
1652012200000|2022-05-08 12:16:40|1036.86|1019.76|1037.76|1020.66|1038.06|1020.96|1036.86|1019.76|19
1652012210000|2022-05-08 12:16:50|1037.86|1020.76|1037.92|1020.82|1037.98|1020.88|1037.86|1020.76|6
1652012220000|2022-05-08 12:17:00|1037.99|1020.89|1037.99|1020.89|1037.99|1020.89|1037.97|1020.87|3
1652012230000|2022-05-08 12:17:10|1037.97|1020.87|1038.06|1020.96|1038.06|1020.96|1037.97|1020.87|2
1652012240000|2022-05-08 12:17:20|1038.1|1021|1038.5|1021.4|1038.51|1021.41|1038.1|1021|15
1652012250000|2022-05-08 12:17:30|1038.54|1021.44|1038.56|1021.46|1038.56|1021.46|1038.54|1021.44|2
1652012260000|2022-05-08 12:17:40|1038.61|1021.51|1038.2|1021.1|1038.61|1021.51|1038.2|1021.1|7
1652012270000|2022-05-08 12:17:50|1038.16|1021.06|1038.12|1021.02|1038.16|1021.06|1038.12|1021.02|5
1652012280000|2022-05-08 12:18:00|1038.04|1020.94|1038.02|1020.92|1038.04|1020.94|1038.02|1020.92|3
1652012290000|2022-05-08 12:18:10|1038.04|1020.94|1038.09|1020.99|1038.09|1020.99|1038.03|1020.93|3
1652012300000|2022-05-08 12:18:20|1038.07|1020.97|1037.69|1020.59|1038.09|1020.99|1037.69|1020.59|9
1652012310000|2022-05-08 12:18:30|1037.51|1020.41|1037.35|1020.25|1037.51|1020.41|1037.35|1020.25|3
1652012320000|2022-05-08 12:18:40|1037.36|1020.26|1036.99|1019.89|1037.36|1020.26|1036.99|1019.89|12
1652012330000|2022-05-08 12:18:50|1037.06|1019.96|1036.36|1019.26|1037.06|1019.96|1036.36|1019.26|15
1652012340000|2022-05-08 12:19:00|1036.37|1019.27|1036.97|1019.87|1036.97|1019.87|1036.19|1019.09|8
1652012350000|2022-05-08 12:19:10|1036.94|1019.84|1036.95|1019.85|1037.12|1020.02|1036.87|1019.77|24
1652012360000|2022-05-08 12:19:20|1036.94|1019.84|1036|1018.9|1036.99|1019.89|1035.98|1018.88|13
1652012370000|2022-05-08 12:19:30|1035.94|1018.84|1035.94|1018.84|1035.94|1018.84|1035.94|1018.84|1
1652012380000|2022-05-08 12:19:40|1035.95|1018.85|1035.95|1018.85|1035.95|1018.85|1035.95|1018.85|1
1652012400000|2022-05-08 12:20:00|1035.8|1018.7|1035.26|1018.16|1035.8|1018.7|1035.25|1018.15|10
1652012410000|2022-05-08 12:20:10|1035.23|1018.13|1034.93|1017.83|1035.23|1018.13|1034.93|1017.83|10
1652012420000|2022-05-08 12:20:20|1034.95|1017.85|1034.62|1017.52|1035.07|1017.97|1034.6|1017.5|23
1652012430000|2022-05-08 12:20:30|1034.82|1017.72|1034.14|1017.04|1034.82|1017.72|1034.14|1017.04|27
1652012440000|2022-05-08 12:20:40|1034.18|1017.08|1034.08|1016.98|1034.18|1017.08|1034.08|1016.98|5
1652012450000|2022-05-08 12:20:50|1034.12|1017.02|1034.97|1017.87|1035.01|1017.91|1034.12|1017.02|24
1652012460000|2022-05-08 12:21:00|1034.96|1017.86|1034.94|1017.84|1034.96|1017.86|1034.88|1017.78|5
1652012470000|2022-05-08 12:21:10|1034.93|1017.83|1034.86|1017.76|1034.96|1017.86|1034.86|1017.76|7
1652012480000|2022-05-08 12:21:20|1034.87|1017.77|1034.69|1017.59|1034.95|1017.85|1034.69|1017.59|10
1652012500000|2022-05-08 12:21:40|1034.68|1017.58|1034.75|1017.65|1034.75|1017.65|1034.68|1017.58|2
1652012510000|2022-05-08 12:21:50|1034.58|1017.48|1034.69|1017.59|1034.72|1017.62|1034.58|1017.48|7
1652012520000|2022-05-08 12:22:00|1034.68|1017.58|1034.72|1017.62|1034.72|1017.62|1034.68|1017.58|2
1652012530000|2022-05-08 12:22:10|1034.73|1017.63|1034.8|1017.7|1034.83|1017.73|1034.73|1017.63|7
1652012540000|2022-05-08 12:22:20|1034.79|1017.69|1034.76|1017.66|1034.8|1017.7|1034.76|1017.66|5
1652012550000|2022-05-08 12:22:30|1034.77|1017.67|1034.81|1017.71|1034.81|1017.71|1034.76|1017.66|5
1652012560000|2022-05-08 12:22:40|1034.8|1017.7|1034.88|1017.78|1034.88|1017.78|1034.8|1017.7|3
1652012570000|2022-05-08 12:22:50|1034.83|1017.73|1034.9|1017.8|1034.94|1017.84|1034.8|1017.7|14
1652012580000|2022-05-08 12:23:00|1034.91|1017.81|1034.89|1017.79|1034.91|1017.81|1034.87|1017.77|7
1652012590000|2022-05-08 12:23:10|1034.87|1017.77|1034.91|1017.81|1034.92|1017.82|1034.87|1017.77|4
1652012600000|2022-05-08 12:23:20|1034.94|1017.84|1034.91|1017.81|1034.94|1017.84|1034.91|1017.81|3
1652012610000|2022-05-08 12:23:30|1034.92|1017.82|1034.93|1017.83|1034.93|1017.83|1034.91|1017.81|3
1652012620000|2022-05-08 12:23:40|1034.94|1017.84|1034.37|1017.27|1034.94|1017.84|1034.37|1017.27|16
1652012630000|2022-05-08 12:23:50|1034.09|1016.99|1034.16|1017.06|1034.16|1017.06|1034.09|1016.99|6
1652012640000|2022-05-08 12:24:00|1034.11|1017.01|1034.61|1017.51|1034.61|1017.51|1033.95|1016.85|19
1652012650000|2022-05-08 12:24:10|1034.63|1017.53|1034.48|1017.38|1034.63|1017.53|1034.44|1017.34|15
1652012660000|2022-05-08 12:24:20|1034.49|1017.39|1034.46|1017.36|1034.71|1017.61|1034.46|1017.36|11
1652012670000|2022-05-08 12:24:30|1034.47|1017.37|1034.55|1017.45|1034.55|1017.45|1034.47|1017.37|5
1652012680000|2022-05-08 12:24:40|1034.69|1017.59|1034.69|1017.59|1034.69|1017.59|1034.69|1017.59|1
1652012690000|2022-05-08 12:24:50|1034.68|1017.58|1034.69|1017.59|1034.69|1017.59|1034.68|1017.58|2
1652012700000|2022-05-08 12:25:00|1034.53|1017.43|1033.96|1016.86|1034.56|1017.46|1033.96|1016.86|17
1652012710000|2022-05-08 12:25:10|1033.98|1016.88|1033.04|1015.94|1034|1016.9|1033.04|1015.94|25
1652012720000|2022-05-08 12:25:20|1033.03|1015.93|1032.18|1015.08|1033.03|1015.93|1032.18|1015.08|18
1652012730000|2022-05-08 12:25:30|1032.19|1015.09|1032.57|1015.47|1032.72|1015.62|1032.15|1015.05|21
1652012740000|2022-05-08 12:25:40|1032.56|1015.46|1032.67|1015.57|1032.69|1015.59|1032.54|1015.44|11
1652012750000|2022-05-08 12:25:50|1032.84|1015.74|1032.6|1015.5|1032.84|1015.74|1032.6|1015.5|13
1652012760000|2022-05-08 12:26:00|1032.69|1015.59|1031.39|1014.29|1032.69|1015.59|1031.36|1014.26|14
1652012770000|2022-05-08 12:26:10|1031.4|1014.3|1031.21|1014.11|1031.4|1014.3|1031.2|1014.1|15
1652012780000|2022-05-08 12:26:20|1031.22|1014.12|1031.98|1014.88|1031.98|1014.88|1031.22|1014.12|16
1652012790000|2022-05-08 12:26:30|1031.97|1014.87|1032.33|1015.23|1032.5|1015.4|1031.94|1014.84|14
1652012800000|2022-05-08 12:26:40|1032.35|1015.25|1032.03|1014.93|1032.67|1015.57|1031.99|1014.89|19
1652012810000|2022-05-08 12:26:50|1032.01|1014.91|1032.01|1014.91|1032.01|1014.91|1032.01|1014.91|1
1652012820000|2022-05-08 12:27:00|1032.03|1014.93|1031.96|1014.86|1032.03|1014.93|1031.96|1014.86|5
1652012830000|2022-05-08 12:27:10|1032.02|1014.92|1032.66|1015.56|1032.66|1015.56|1031.98|1014.88|17
1652012840000|2022-05-08 12:27:20|1032.68|1015.58|1032.6|1015.5|1032.75|1015.65|1032.6|1015.5|14
1652012850000|2022-05-08 12:27:30|1032.61|1015.51|1032.62|1015.52|1032.62|1015.52|1032.58|1015.48|8
1652012860000|2022-05-08 12:27:40|1032.65|1015.55|1032.97|1015.87|1032.97|1015.87|1032.65|1015.55|10
1652012870000|2022-05-08 12:27:50|1032.96|1015.86|1033.99|1016.89|1033.99|1016.89|1032.96|1015.86|18
1652012880000|2022-05-08 12:28:00|1033.95|1016.85|1034|1016.9|1034.04|1016.94|1033.95|1016.85|9
1652012890000|2022-05-08 12:28:10|1033.99|1016.89|1034.01|1016.91|1034.05|1016.95|1033.99|1016.89|7
1652012900000|2022-05-08 12:28:20|1034.03|1016.93|1033.89|1016.79|1034.03|1016.93|1033.82|1016.72|14
1652012910000|2022-05-08 12:28:30|1033.88|1016.78|1033.11|1016.01|1033.95|1016.85|1033.11|1016.01|15
1652012920000|2022-05-08 12:28:40|1033.07|1015.97|1032.49|1015.39|1033.08|1015.98|1032.3|1015.2|20
1652012930000|2022-05-08 12:28:50|1032.42|1015.32|1032.07|1014.97|1032.42|1015.32|1032|1014.9|9
1652012940000|2022-05-08 12:29:00|1032.18|1015.08|1032.54|1015.44|1032.59|1015.49|1032.18|1015.08|19
1652012950000|2022-05-08 12:29:10|1032.56|1015.46|1032.6|1015.5|1032.72|1015.62|1032.54|1015.44|11
1652012960000|2022-05-08 12:29:20|1032.63|1015.53|1032.64|1015.54|1032.71|1015.61|1032.6|1015.5|7
1652012970000|2022-05-08 12:29:30|1032.6|1015.5|1031.6|1014.5|1032.68|1015.58|1031.6|1014.5|18
1652012980000|2022-05-08 12:29:40|1031.52|1014.42|1031.78|1014.68|1031.96|1014.86|1031.45|1014.35|14
1652012990000|2022-05-08 12:29:50|1031.8|1014.7|1031.91|1014.81|1031.94|1014.84|1031.79|1014.69|10
1652013000000|2022-05-08 12:30:00|1031.84|1014.74|1031.44|1014.34|1031.96|1014.86|1031.44|1014.34|24
1652013010000|2022-05-08 12:30:10|1031.39|1014.29|1031.26|1014.16|1031.39|1014.29|1031.26|1014.16|11
1652013020000|2022-05-08 12:30:20|1031.32|1014.22|1031.17|1014.07|1031.33|1014.23|1031.17|1014.07|6
1652013030000|2022-05-08 12:30:30|1031.19|1014.09|1031.18|1014.08|1031.2|1014.1|1031.17|1014.07|5
1652013040000|2022-05-08 12:30:40|1031.19|1014.09|1031.88|1014.78|1031.95|1014.85|1031.19|1014.09|19
1652013050000|2022-05-08 12:30:50|1031.87|1014.77|1031.14|1014.04|1031.88|1014.78|1031.05|1013.95|17
1652013060000|2022-05-08 12:31:00|1031.05|1013.95|1031.01|1013.91|1031.07|1013.97|1030.99|1013.89|16
1652013070000|2022-05-08 12:31:10|1031|1013.9|1031|1013.9|1031.02|1013.92|1031|1013.9|5
1652013080000|2022-05-08 12:31:20|1031.01|1013.91|1031.03|1013.93|1031.05|1013.95|1031|1013.9|5
1652013090000|2022-05-08 12:31:30|1031.23|1014.13|1031.73|1014.63|1031.73|1014.63|1031.23|1014.13|12
1652013110000|2022-05-08 12:31:50|1031.81|1014.71|1031.73|1014.63|1031.81|1014.71|1031.73|1014.63|6
1652013120000|2022-05-08 12:32:00|1031.75|1014.65|1031.88|1014.78|1031.88|1014.78|1031.75|1014.65|5
1652013130000|2022-05-08 12:32:10|1031.87|1014.77|1032.83|1015.73|1032.83|1015.73|1031.87|1014.77|22
1652013140000|2022-05-08 12:32:20|1032.81|1015.71|1032.78|1015.68|1032.81|1015.71|1032.73|1015.63|4
1652013150000|2022-05-08 12:32:30|1032.72|1015.62|1032.63|1015.53|1032.72|1015.62|1032.63|1015.53|3
1652013160000|2022-05-08 12:32:40|1032.69|1015.59|1032.09|1014.99|1032.69|1015.59|1032.09|1014.99|8
1652013170000|2022-05-08 12:32:50|1032.1|1015|1032.14|1015.04|1032.14|1015.04|1032.1|1015|3
1652013180000|2022-05-08 12:33:00|1032.15|1015.05|1031.95|1014.85|1032.17|1015.07|1031.93|1014.83|7
1652013190000|2022-05-08 12:33:10|1031.93|1014.83|1031.96|1014.86|1031.96|1014.86|1031.89|1014.79|8
1652013200000|2022-05-08 12:33:20|1031.94|1014.84|1031.85|1014.75|1031.94|1014.84|1031.85|1014.75|4
1652013210000|2022-05-08 12:33:30|1031.83|1014.73|1031.64|1014.54|1031.87|1014.77|1031.55|1014.45|13
1652013220000|2022-05-08 12:33:40|1031.66|1014.56|1031.67|1014.57|1031.67|1014.57|1031.66|1014.56|2
1652013230000|2022-05-08 12:33:50|1031.66|1014.56|1031.22|1014.12|1031.66|1014.56|1031.18|1014.08|10
1652013240000|2022-05-08 12:34:00|1031.21|1014.11|1031.1|1014|1031.21|1014.11|1030.98|1013.88|16
1652013250000|2022-05-08 12:34:10|1031.09|1013.99|1031|1013.9|1031.14|1014.04|1030.97|1013.87|9
1652013260000|2022-05-08 12:34:20|1030.98|1013.88|1030.87|1013.77|1031|1013.9|1030.76|1013.66|11
1652013270000|2022-05-08 12:34:30|1030.83|1013.73|1030.86|1013.76|1030.92|1013.82|1030.83|1013.73|18
1652013280000|2022-05-08 12:34:40|1030.85|1013.75|1030.78|1013.68|1030.86|1013.76|1030.78|1013.68|9
1652013290000|2022-05-08 12:34:50|1030.81|1013.71|1030.81|1013.71|1030.82|1013.72|1030.81|1013.71|3
1652013300000|2022-05-08 12:35:00|1030.78|1013.68|1030.85|1013.75|1030.88|1013.78|1030.78|1013.68|19
1652013310000|2022-05-08 12:35:10|1030.86|1013.76|1029.24|1012.14|1030.87|1013.77|1029.24|1012.14|17
1652013320000|2022-05-08 12:35:20|1029.18|1012.08|1029.76|1012.66|1029.76|1012.66|1029.06|1011.96|17
1652013330000|2022-05-08 12:35:30|1029.75|1012.65|1029.64|1012.54|1029.75|1012.65|1029.57|1012.47|16
1652013340000|2022-05-08 12:35:40|1029.59|1012.49|1029.17|1012.07|1029.6|1012.5|1029.17|1012.07|13
1652013350000|2022-05-08 12:35:50|1029.29|1012.19|1029.29|1012.19|1029.29|1012.19|1029.29|1012.19|1
1652013360000|2022-05-08 12:36:00|1029.3|1012.2|1029.31|1012.21|1029.31|1012.21|1029.3|1012.2|4
1652013370000|2022-05-08 12:36:10|1029.41|1012.31|1030.69|1013.59|1030.69|1013.59|1029.41|1012.31|27
1652013380000|2022-05-08 12:36:20|1030.7|1013.6|1030.5|1013.4|1030.7|1013.6|1030.5|1013.4|7
1652013390000|2022-05-08 12:36:30|1030.49|1013.39|1030.44|1013.34|1030.49|1013.39|1030.43|1013.33|8
1652013400000|2022-05-08 12:36:40|1030.43|1013.33|1030.43|1013.33|1030.43|1013.33|1030.43|1013.33|1
1652013410000|2022-05-08 12:36:50|1030.49|1013.39|1030.49|1013.39|1030.49|1013.39|1030.49|1013.39|1
1652013420000|2022-05-08 12:37:00|1030.57|1013.47|1030.37|1013.27|1030.57|1013.47|1030.35|1013.25|11
1652013430000|2022-05-08 12:37:10|1030.38|1013.28|1030.48|1013.38|1030.5|1013.4|1030.37|1013.27|10
1652013440000|2022-05-08 12:37:20|1030.46|1013.36|1030.46|1013.36|1030.46|1013.36|1030.46|1013.36|1
1652013450000|2022-05-08 12:37:30|1030.49|1013.39|1030.48|1013.38|1030.49|1013.39|1030.46|1013.36|4
1652013460000|2022-05-08 12:37:40|1030.46|1013.36|1030|1012.9|1030.58|1013.48|1030|1012.9|16
1652013470000|2022-05-08 12:37:50|1029.97|1012.87|1030.03|1012.93|1030.03|1012.93|1029.97|1012.87|8
1652013480000|2022-05-08 12:38:00|1030|1012.9|1029.99|1012.89|1030|1012.9|1029.97|1012.87|7
1652013490000|2022-05-08 12:38:10|1030.06|1012.96|1029.92|1012.82|1030.06|1012.96|1029.92|1012.82|6
1652013500000|2022-05-08 12:38:20|1029.89|1012.79|1029.05|1011.95|1029.89|1012.79|1028.95|1011.85|29
1652013510000|2022-05-08 12:38:30|1029.06|1011.96|1028.87|1011.77|1029.06|1011.96|1028.84|1011.74|5
1652013520000|2022-05-08 12:38:40|1028.88|1011.78|1028.88|1011.78|1028.9|1011.8|1028.87|1011.77|8
1652013530000|2022-05-08 12:38:50|1028.89|1011.79|1028.15|1011.05|1028.89|1011.79|1028.15|1011.05|18
1652013540000|2022-05-08 12:39:00|1028.19|1011.09|1028.71|1011.61|1028.71|1011.61|1028.06|1010.96|25
1652013550000|2022-05-08 12:39:10|1028.7|1011.6|1028.68|1011.58|1028.73|1011.63|1028.14|1011.04|25
1652013560000|2022-05-08 12:39:20|1028.69|1011.59|1028.19|1011.09|1028.71|1011.61|1028.16|1011.06|23
1652013570000|2022-05-08 12:39:30|1028.21|1011.11|1028.15|1011.05|1028.23|1011.13|1028.14|1011.04|10
1652013580000|2022-05-08 12:39:40|1028.14|1011.04|1028.13|1011.03|1028.17|1011.07|1028.13|1011.03|3
1652013590000|2022-05-08 12:39:50|1028.14|1011.04|1028.11|1011.01|1028.14|1011.04|1028.11|1011.01|4
1652013600000|2022-05-08 12:40:00|1028.09|1010.99|1028.02|1010.92|1028.09|1010.99|1028.01|1010.91|6
1652013610000|2022-05-08 12:40:10|1028.01|1010.91|1028.01|1010.91|1028.02|1010.92|1028|1010.9|7
1652013630000|2022-05-08 12:40:30|1028.02|1010.92|1028.08|1010.98|1028.11|1011.01|1028.02|1010.92|8
1652013640000|2022-05-08 12:40:40|1028.07|1010.97|1028.1|1011|1028.11|1011.01|1028.07|1010.97|5
1652013650000|2022-05-08 12:40:50|1028.11|1011.01|1028.87|1011.77|1028.88|1011.78|1028.11|1011.01|12
1652013660000|2022-05-08 12:41:00|1029.1|1012|1029.1|1012|1029.1|1012|1029.1|1012|1
1652013670000|2022-05-08 12:41:10|1029.46|1012.36|1029.67|1012.57|1029.87|1012.77|1029.46|1012.36|18
1652013680000|2022-05-08 12:41:20|1029.62|1012.52|1028.85|1011.75|1029.63|1012.53|1028.82|1011.72|18
1652013690000|2022-05-08 12:41:30|1028.83|1011.73|1028.29|1011.19|1028.83|1011.73|1028.29|1011.19|10
1652013700000|2022-05-08 12:41:40|1028.28|1011.18|1028.98|1011.88|1028.98|1011.88|1028.28|1011.18|17
1652013710000|2022-05-08 12:41:50|1028.96|1011.86|1028.71|1011.61|1028.96|1011.86|1028.69|1011.59|6
1652013720000|2022-05-08 12:42:00|1028.69|1011.59|1028.95|1011.85|1028.95|1011.85|1028.69|1011.59|11
1652013730000|2022-05-08 12:42:10|1028.9|1011.8|1029.91|1012.81|1029.97|1012.87|1028.9|1011.8|20
1652013740000|2022-05-08 12:42:20|1029.89|1012.79|1029.89|1012.79|1029.89|1012.79|1029.89|1012.79|1
1652013750000|2022-05-08 12:42:30|1029.88|1012.78|1030.24|1013.14|1030.25|1013.15|1029.88|1012.78|14
1652013760000|2022-05-08 12:42:40|1030.23|1013.13|1030.31|1013.21|1030.33|1013.23|1030.23|1013.13|13
1652013770000|2022-05-08 12:42:50|1030.33|1013.23|1031.48|1014.38|1031.48|1014.38|1030.31|1013.21|13
1652013780000|2022-05-08 12:43:00|1031.45|1014.35|1031.74|1014.64|1031.76|1014.66|1031.43|1014.33|22
1652013790000|2022-05-08 12:43:10|1031.72|1014.62|1031.2|1014.1|1031.72|1014.62|1031.19|1014.09|22
1652013800000|2022-05-08 12:43:20|1031.19|1014.09|1031.09|1013.99|1031.19|1014.09|1031.09|1013.99|3
1652013810000|2022-05-08 12:43:30|1031.07|1013.97|1031.06|1013.96|1031.07|1013.97|1030.98|1013.88|10
1652013820000|2022-05-08 12:43:40|1031.05|1013.95|1030.91|1013.81|1031.1|1014|1030.91|1013.81|13
1652013830000|2022-05-08 12:43:50|1030.92|1013.82|1030.26|1013.16|1030.92|1013.82|1030.23|1013.13|20
1652013840000|2022-05-08 12:44:00|1030.22|1013.12|1030.79|1013.69|1030.8|1013.7|1030.18|1013.08|13
1652013850000|2022-05-08 12:44:10|1030.81|1013.71|1030.99|1013.89|1030.99|1013.89|1030.81|1013.71|12
1652013860000|2022-05-08 12:44:20|1031|1013.9|1030.98|1013.88|1031|1013.9|1030.98|1013.88|3
1652013870000|2022-05-08 12:44:30|1030.99|1013.89|1031.03|1013.93|1031.03|1013.93|1030.99|1013.89|6
1652013880000|2022-05-08 12:44:40|1031.02|1013.92|1031.01|1013.91|1031.06|1013.96|1031.01|1013.91|8
1652013890000|2022-05-08 12:44:50|1031.02|1013.92|1030.92|1013.82|1031.03|1013.93|1030.92|1013.82|6
1652013900000|2022-05-08 12:45:00|1030.89|1013.79|1031.25|1014.15|1031.26|1014.16|1030.87|1013.77|19
1652013910000|2022-05-08 12:45:10|1031.26|1014.16|1031.01|1013.91|1031.31|1014.21|1031.01|1013.91|15
1652013920000|2022-05-08 12:45:20|1031.09|1013.99|1031.09|1013.99|1031.09|1013.99|1031.07|1013.97|4
1652013950000|2022-05-08 12:45:50|1031.03|1013.93|1031.03|1013.93|1031.04|1013.94|1031.01|1013.91|4
1652013960000|2022-05-08 12:46:00|1031.02|1013.92|1031.03|1013.93|1031.03|1013.93|1031|1013.9|7
1652013970000|2022-05-08 12:46:10|1031.04|1013.94|1031.59|1014.49|1031.59|1014.49|1031.04|1013.94|13
1652013980000|2022-05-08 12:46:20|1031.61|1014.51|1031.65|1014.55|1031.69|1014.59|1031.61|1014.51|15
1652013990000|2022-05-08 12:46:30|1031.64|1014.54|1031.66|1014.56|1031.68|1014.58|1031.64|1014.54|5
1652014000000|2022-05-08 12:46:40|1031.69|1014.59|1031.82|1014.72|1031.82|1014.72|1031.66|1014.56|6
1652014010000|2022-05-08 12:46:50|1031.73|1014.63|1031.76|1014.66|1031.77|1014.67|1031.73|1014.63|3
1652014020000|2022-05-08 12:47:00|1031.75|1014.65|1031.77|1014.67|1031.77|1014.67|1031.75|1014.65|3
1652014030000|2022-05-08 12:47:10|1031.76|1014.66|1031.67|1014.57|1031.78|1014.68|1031.67|1014.57|5
1652014040000|2022-05-08 12:47:20|1031.7|1014.6|1031.44|1014.34|1031.7|1014.6|1031.44|1014.34|7
1652014050000|2022-05-08 12:47:30|1031.45|1014.35|1031.44|1014.34|1031.45|1014.35|1031.44|1014.34|2
1652014060000|2022-05-08 12:47:40|1031.48|1014.38|1031.63|1014.53|1031.63|1014.53|1031.48|1014.38|11
1652014070000|2022-05-08 12:47:50|1031.62|1014.52|1031.76|1014.66|1031.92|1014.82|1031.62|1014.52|9
1652014080000|2022-05-08 12:48:00|1031.79|1014.69|1031.82|1014.72|1031.88|1014.78|1031.79|1014.69|13
1652014090000|2022-05-08 12:48:10|1031.76|1014.66|1031.82|1014.72|1031.82|1014.72|1031.76|1014.66|3
1652014100000|2022-05-08 12:48:20|1031.88|1014.78|1031.85|1014.75|1031.88|1014.78|1031.85|1014.75|2
1652014110000|2022-05-08 12:48:30|1031.83|1014.73|1031.83|1014.73|1031.83|1014.73|1031.83|1014.73|1
1652014120000|2022-05-08 12:48:40|1031.84|1014.74|1031.84|1014.74|1031.84|1014.74|1031.81|1014.71|3
1652014130000|2022-05-08 12:48:50|1031.81|1014.71|1031.71|1014.61|1031.81|1014.71|1031.58|1014.48|9
1652014140000|2022-05-08 12:49:00|1031.72|1014.62|1031.68|1014.58|1031.8|1014.7|1031.68|1014.58|9
1652014150000|2022-05-08 12:49:10|1031.69|1014.59|1031.12|1014.02|1031.69|1014.59|1031.12|1014.02|15
1652014160000|2022-05-08 12:49:20|1031.04|1013.94|1031.01|1013.91|1031.04|1013.94|1031.01|1013.91|4
1652014170000|2022-05-08 12:49:30|1031|1013.9|1030.98|1013.88|1031.01|1013.91|1030.96|1013.86|7
1652014180000|2022-05-08 12:49:40|1030.78|1013.68|1030.09|1012.99|1030.78|1013.68|1030.08|1012.98|13
1652014190000|2022-05-08 12:49:50|1030.08|1012.98|1029.03|1011.93|1030.08|1012.98|1029|1011.9|27
1652014200000|2022-05-08 12:50:00|1029|1011.9|1029.35|1012.25|1029.39|1012.29|1028.84|1011.74|19
1652014210000|2022-05-08 12:50:10|1029.34|1012.24|1029.01|1011.91|1029.45|1012.35|1029.01|1011.91|9
1652014220000|2022-05-08 12:50:20|1028.97|1011.87|1027.92|1010.82|1028.97|1011.87|1027.82|1010.72|25
1652014230000|2022-05-08 12:50:30|1027.9|1010.8|1027.46|1010.36|1028.11|1011.01|1027.46|1010.36|17
1652014240000|2022-05-08 12:50:40|1027.34|1010.24|1026.89|1009.79|1027.34|1010.24|1026.89|1009.79|17
1652014250000|2022-05-08 12:50:50|1026.95|1009.85|1027.76|1010.66|1027.77|1010.67|1026.89|1009.79|23
1652014260000|2022-05-08 12:51:00|1027.73|1010.63|1027.54|1010.44|1027.83|1010.73|1027.53|1010.43|15
1652014270000|2022-05-08 12:51:10|1027.85|1010.75|1027.26|1010.16|1027.85|1010.75|1027.25|1010.15|14
1652014280000|2022-05-08 12:51:20|1027.13|1010.03|1026.19|1009.09|1027.13|1010.03|1026.19|1009.09|5
1652014290000|2022-05-08 12:51:30|1026.14|1009.04|1025.01|1007.91|1026.14|1009.04|1024.96|1007.86|30
1652014300000|2022-05-08 12:51:40|1024.99|1007.89|1024.11|1007.01|1024.99|1007.89|1024.11|1007.01|20
1652014310000|2022-05-08 12:51:50|1024.05|1006.95|1024.41|1007.31|1024.67|1007.57|1024.05|1006.95|29
1652014320000|2022-05-08 12:52:00|1024.4|1007.3|1025.11|1008.01|1025.42|1008.32|1024.17|1007.07|30
1652014330000|2022-05-08 12:52:10|1025.12|1008.02|1025.77|1008.67|1025.84|1008.74|1025.12|1008.02|28
1652014340000|2022-05-08 12:52:20|1025.76|1008.66|1025.09|1007.99|1025.76|1008.66|1025.06|1007.96|18
1652014350000|2022-05-08 12:52:30|1025.11|1008.01|1025.49|1008.39|1025.49|1008.39|1025.09|1007.99|13
1652014360000|2022-05-08 12:52:40|1025.52|1008.42|1025.34|1008.24|1025.54|1008.44|1025.3|1008.2|10
1652014370000|2022-05-08 12:52:50|1025.33|1008.23|1025.04|1007.94|1025.39|1008.29|1025.04|1007.94|12
1652014380000|2022-05-08 12:53:00|1025.05|1007.95|1025.62|1008.52|1025.62|1008.52|1025.03|1007.93|10
1652014390000|2022-05-08 12:53:10|1025.6|1008.5|1025.88|1008.78|1025.9|1008.8|1025.6|1008.5|12
1652014400000|2022-05-08 12:53:20|1025.92|1008.82|1026.49|1009.39|1026.68|1009.58|1025.91|1008.81|24
1652014410000|2022-05-08 12:53:30|1026.25|1009.15|1026.06|1008.96|1026.28|1009.18|1026.04|1008.94|12
1652014420000|2022-05-08 12:53:40|1026.07|1008.97|1026|1008.9|1026.07|1008.97|1026|1008.9|2
1652014430000|2022-05-08 12:53:50|1025.99|1008.89|1026.05|1008.95|1026.05|1008.95|1025.99|1008.89|5
1652014440000|2022-05-08 12:54:00|1026.04|1008.94|1027.04|1009.94|1027.04|1009.94|1026.04|1008.94|15
1652014450000|2022-05-08 12:54:10|1027.11|1010.01|1027.46|1010.36|1027.54|1010.44|1026.99|1009.89|14
1652014460000|2022-05-08 12:54:20|1027.44|1010.34|1027.94|1010.84|1027.94|1010.84|1027.39|1010.29|20
1652014470000|2022-05-08 12:54:30|1028.06|1010.96|1028.91|1011.81|1028.92|1011.82|1028|1010.9|24
1652014480000|2022-05-08 12:54:40|1028.81|1011.71|1028.77|1011.67|1028.81|1011.71|1028.75|1011.65|7
1652014490000|2022-05-08 12:54:50|1028.81|1011.71|1028.82|1011.72|1028.86|1011.76|1028.8|1011.7|7
1652014500000|2022-05-08 12:55:00|1028.86|1011.76|1028.74|1011.64|1028.96|1011.86|1028.72|1011.62|19
1652014510000|2022-05-08 12:55:10|1028.71|1011.61|1028.99|1011.89|1028.99|1011.89|1028.71|1011.61|16
1652014520000|2022-05-08 12:55:20|1029|1011.9|1028.99|1011.89|1029|1011.9|1028.98|1011.88|3
1652014530000|2022-05-08 12:55:30|1029|1011.9|1029.55|1012.45|1029.57|1012.47|1028.99|1011.89|13
1652014540000|2022-05-08 12:55:40|1029.56|1012.46|1029.27|1012.17|1029.61|1012.51|1029.26|1012.16|14
1652014550000|2022-05-08 12:55:50|1029.25|1012.15|1029.25|1012.15|1029.26|1012.16|1029.25|1012.15|3
1652014560000|2022-05-08 12:56:00|1029.27|1012.17|1029.5|1012.4|1029.51|1012.41|1029.27|1012.17|8
1652014570000|2022-05-08 12:56:10|1029.29|1012.19|1028.96|1011.86|1029.38|1012.28|1028.96|1011.86|10
1652014580000|2022-05-08 12:56:20|1028.95|1011.85|1029|1011.9|1029|1011.9|1028.95|1011.85|4
1652014590000|2022-05-08 12:56:30|1028.98|1011.88|1028.91|1011.81|1028.98|1011.88|1028.91|1011.81|4
1652014600000|2022-05-08 12:56:40|1028.88|1011.78|1028.61|1011.51|1028.88|1011.78|1028.61|1011.51|12
1652014610000|2022-05-08 12:56:50|1028.34|1011.24|1028.1|1011|1028.34|1011.24|1027.91|1010.81|22
1652014620000|2022-05-08 12:57:00|1028.06|1010.96|1028.1|1011|1028.23|1011.13|1027.97|1010.87|25
1652014630000|2022-05-08 12:57:10|1028.11|1011.01|1027.84|1010.74|1028.11|1011.01|1027.84|1010.74|12
1652014640000|2022-05-08 12:57:20|1027.64|1010.54|1027.11|1010.01|1027.64|1010.54|1027.11|1010.01|11
1652014650000|2022-05-08 12:57:30|1027.09|1009.99|1027.07|1009.97|1027.09|1009.99|1027.06|1009.96|5
1652014660000|2022-05-08 12:57:40|1027.06|1009.96|1027.06|1009.96|1027.07|1009.97|1027.02|1009.92|10
1652014670000|2022-05-08 12:57:50|1026.89|1009.79|1026.9|1009.8|1027.01|1009.91|1026.89|1009.79|11
1652014680000|2022-05-08 12:58:00|1026.86|1009.76|1026.78|1009.68|1026.86|1009.76|1026.65|1009.55|20
1652014690000|2022-05-08 12:58:10|1026.79|1009.69|1026.18|1009.08|1026.79|1009.69|1026.16|1009.06|8
1652014700000|2022-05-08 12:58:20|1026.11|1009.01|1025.81|1008.71|1026.24|1009.14|1025.75|1008.65|20
1652014710000|2022-05-08 12:58:30|1025.84|1008.74|1025.92|1008.82|1025.96|1008.86|1025.84|1008.74|7
1652014720000|2022-05-08 12:58:40|1025.9|1008.8|1025.9|1008.8|1025.9|1008.8|1025.88|1008.78|4
1652014730000|2022-05-08 12:58:50|1025.89|1008.79|1026.52|1009.42|1026.52|1009.42|1025.88|1008.78|18
1652014740000|2022-05-08 12:59:00|1026.48|1009.38|1026.77|1009.67|1026.77|1009.67|1026.41|1009.31|18
1652014750000|2022-05-08 12:59:10|1026.78|1009.68|1027.1|1010|1027.32|1010.22|1026.78|1009.68|16
1652014760000|2022-05-08 12:59:20|1027.13|1010.03|1027.6|1010.5|1027.63|1010.53|1027.13|1010.03|13
1652014770000|2022-05-08 12:59:30|1027.56|1010.46|1027.51|1010.41|1027.57|1010.47|1027.37|1010.27|12
1652014780000|2022-05-08 12:59:40|1027.5|1010.4|1027.5|1010.4|1027.51|1010.41|1027.5|1010.4|3
1652014790000|2022-05-08 12:59:50|1027.51|1010.41|1027.51|1010.41|1027.51|1010.41|1027.51|1010.41|1
1652014800000|2022-05-08 13:00:00|1027.46|1010.36|1026.86|1009.76|1027.46|1010.36|1026.84|1009.74|14
1652014810000|2022-05-08 13:00:10|1026.8|1009.7|1026.24|1009.14|1026.8|1009.7|1026.12|1009.02|16
1652014820000|2022-05-08 13:00:20|1026.26|1009.16|1026.04|1008.94|1026.3|1009.2|1026.04|1008.94|4
1652014830000|2022-05-08 13:00:30|1026.03|1008.93|1026.04|1008.94|1026.05|1008.95|1026|1008.9|5
1652014840000|2022-05-08 13:00:40|1026.05|1008.95|1026.48|1009.38|1026.56|1009.46|1026|1008.9|18
1652014850000|2022-05-08 13:00:50|1026.49|1009.39|1026.42|1009.32|1026.59|1009.49|1026.42|1009.32|14
1652014860000|2022-05-08 13:01:00|1026.54|1009.44|1027.05|1009.95|1027.09|1009.99|1026.53|1009.43|21
1652014870000|2022-05-08 13:01:10|1027.04|1009.94|1027.1|1010|1027.12|1010.02|1027.02|1009.92|8
1652014880000|2022-05-08 13:01:20|1027.11|1010.01|1027.96|1010.86|1027.96|1010.86|1027.11|1010.01|15
1652014890000|2022-05-08 13:01:30|1027.95|1010.85|1027.58|1010.48|1027.98|1010.88|1027.52|1010.42|16
1652014900000|2022-05-08 13:01:40|1027.53|1010.43|1027.82|1010.72|1027.82|1010.72|1027.53|1010.43|18
1652014910000|2022-05-08 13:01:50|1027.81|1010.71|1027.86|1010.76|1027.95|1010.85|1027.81|1010.71|9
1652014920000|2022-05-08 13:02:00|1027.88|1010.78|1027.94|1010.84|1027.94|1010.84|1027.82|1010.72|10
1652014930000|2022-05-08 13:02:10|1027.95|1010.85|1028.49|1011.39|1028.54|1011.44|1027.95|1010.85|18
1652014940000|2022-05-08 13:02:20|1028.54|1011.44|1028.82|1011.72|1028.83|1011.73|1028.54|1011.44|4
1652014950000|2022-05-08 13:02:30|1028.83|1011.73|1028.83|1011.73|1028.83|1011.73|1028.83|1011.73|1
1652014960000|2022-05-08 13:02:40|1028.7|1011.6|1028.83|1011.73|1028.83|1011.73|1028.7|1011.6|2
1652014970000|2022-05-08 13:02:50|1028.79|1011.69|1028.64|1011.54|1028.81|1011.71|1028.63|1011.53|7
1652014980000|2022-05-08 13:03:00|1028.61|1011.51|1028.4|1011.3|1028.61|1011.51|1028.4|1011.3|9
1652014990000|2022-05-08 13:03:10|1028.41|1011.31|1028.39|1011.29|1028.45|1011.35|1028.39|1011.29|7
1652015000000|2022-05-08 13:03:20|1028.67|1011.57|1028.57|1011.47|1028.67|1011.57|1028.57|1011.47|4
1652015010000|2022-05-08 13:03:30|1028.55|1011.45|1028.59|1011.49|1028.59|1011.49|1028.55|1011.45|2
1652015030000|2022-05-08 13:03:50|1028.52|1011.42|1028.04|1010.94|1028.52|1011.42|1028.04|1010.94|4
1652015040000|2022-05-08 13:04:00|1027.9|1010.8|1027.27|1010.17|1027.9|1010.8|1027.25|1010.15|8
1652015050000|2022-05-08 13:04:10|1027.26|1010.16|1025.96|1008.86|1027.26|1010.16|1025.84|1008.74|21
1652015060000|2022-05-08 13:04:20|1025.93|1008.83|1025.7|1008.6|1025.98|1008.88|1025.7|1008.6|15
1652015070000|2022-05-08 13:04:30|1025.78|1008.68|1025.96|1008.86|1026.08|1008.98|1025.74|1008.64|19
1652015080000|2022-05-08 13:04:40|1025.93|1008.83|1025.84|1008.74|1025.99|1008.89|1025.84|1008.74|10
1652015090000|2022-05-08 13:04:50|1025.9|1008.8|1024.88|1007.78|1025.9|1008.8|1024.88|1007.78|14
1652015100000|2022-05-08 13:05:00|1024.89|1007.79|1023.05|1005.95|1024.89|1007.79|1023.05|1005.95|26
1652015110000|2022-05-08 13:05:10|1023.03|1005.93|1023.1|1006|1023.1|1006|1022.95|1005.85|15
1652015120000|2022-05-08 13:05:20|1023.25|1006.15|1024.62|1007.52|1024.62|1007.52|1023.25|1006.15|25
1652015130000|2022-05-08 13:05:30|1024.45|1007.35|1024.46|1007.36|1024.53|1007.43|1024.33|1007.23|15
1652015140000|2022-05-08 13:05:40|1024.48|1007.38|1024.75|1007.65|1024.77|1007.67|1024.36|1007.26|15
1652015150000|2022-05-08 13:05:50|1024.76|1007.66|1025.51|1008.41|1025.51|1008.41|1024.76|1007.66|15
1652015160000|2022-05-08 13:06:00|1025.65|1008.55|1025.01|1007.91|1025.73|1008.63|1025|1007.9|18
1652015170000|2022-05-08 13:06:10|1025|1007.9|1024.73|1007.63|1025|1007.9|1024.6|1007.5|7
1652015180000|2022-05-08 13:06:20|1024.72|1007.62|1024.78|1007.68|1024.78|1007.68|1024.69|1007.59|5
1652015190000|2022-05-08 13:06:30|1024.75|1007.65|1024.18|1007.08|1024.75|1007.65|1024.16|1007.06|13
1652015200000|2022-05-08 13:06:40|1024.04|1006.94|1023.97|1006.87|1024.08|1006.98|1023.8|1006.7|7
1652015210000|2022-05-08 13:06:50|1024.1|1007|1024.39|1007.29|1024.44|1007.34|1024.1|1007|18
1652015220000|2022-05-08 13:07:00|1024.64|1007.54|1024.84|1007.74|1024.87|1007.77|1024.54|1007.44|17
1652015230000|2022-05-08 13:07:10|1024.9|1007.8|1025.08|1007.98|1025.12|1008.02|1024.9|1007.8|10
1652015240000|2022-05-08 13:07:20|1025.52|1008.42|1025.66|1008.56|1025.84|1008.74|1025.52|1008.42|16
1652015250000|2022-05-08 13:07:30|1025.68|1008.58|1025.94|1008.84|1025.94|1008.84|1025.63|1008.53|9
1652015260000|2022-05-08 13:07:40|1025.95|1008.85|1025.95|1008.85|1025.95|1008.85|1025.8|1008.7|13
1652015270000|2022-05-08 13:07:50|1025.96|1008.86|1025.99|1008.89|1026.36|1009.26|1025.96|1008.86|11
1652015280000|2022-05-08 13:08:00|1026|1008.9|1025.72|1008.62|1026|1008.9|1025.72|1008.62|8
1652015290000|2022-05-08 13:08:10|1025.65|1008.55|1025.78|1008.68|1025.85|1008.75|1025.65|1008.55|12
1652015300000|2022-05-08 13:08:20|1025.83|1008.73|1025.81|1008.71|1025.83|1008.73|1025.81|1008.71|2
1652015310000|2022-05-08 13:08:30|1025.9|1008.8|1026.43|1009.33|1026.47|1009.37|1025.9|1008.8|12
1652015320000|2022-05-08 13:08:40|1026.4|1009.3|1026.38|1009.28|1026.4|1009.3|1026.36|1009.26|4
1652015330000|2022-05-08 13:08:50|1026.4|1009.3|1026.7|1009.6|1026.7|1009.6|1026.4|1009.3|11
1652015340000|2022-05-08 13:09:00|1026.82|1009.72|1026.83|1009.73|1026.96|1009.86|1026.79|1009.69|9
1652015350000|2022-05-08 13:09:10|1026.85|1009.75|1026.57|1009.47|1026.85|1009.75|1026.53|1009.43|12
1652015360000|2022-05-08 13:09:20|1026.58|1009.48|1026.15|1009.05|1026.59|1009.49|1026.15|1009.05|5
1652015370000|2022-05-08 13:09:30|1026.16|1009.06|1026.21|1009.11|1026.21|1009.11|1026.15|1009.05|6
1652015380000|2022-05-08 13:09:40|1026.14|1009.04|1026.14|1009.04|1026.15|1009.05|1026.14|1009.04|3
1652015390000|2022-05-08 13:09:50|1026.15|1009.05|1026.12|1009.02|1026.16|1009.06|1026.12|1009.02|3
1652015400000|2022-05-08 13:10:00|1026.16|1009.06|1026.83|1009.73|1026.88|1009.78|1026.15|1009.05|20
1652015410000|2022-05-08 13:10:10|1026.85|1009.75|1026.67|1009.57|1026.88|1009.78|1026.63|1009.53|10
1652015420000|2022-05-08 13:10:20|1026.69|1009.59|1026.08|1008.98|1026.69|1009.59|1026.08|1008.98|11
1652015430000|2022-05-08 13:10:30|1026.09|1008.99|1026.36|1009.26|1026.37|1009.27|1026.09|1008.99|7
1652015440000|2022-05-08 13:10:40|1026.37|1009.27|1026.36|1009.26|1026.37|1009.27|1026.35|1009.25|4
1652015450000|2022-05-08 13:10:50|1026.37|1009.27|1026.1|1009|1026.37|1009.27|1026.1|1009|5
1652015460000|2022-05-08 13:11:00|1026.04|1008.94|1025.96|1008.86|1026.07|1008.97|1025.96|1008.86|12
1652015470000|2022-05-08 13:11:10|1025.95|1008.85|1025.77|1008.67|1025.95|1008.85|1025.75|1008.65|10
1652015480000|2022-05-08 13:11:20|1025.78|1008.68|1025.8|1008.7|1025.8|1008.7|1025.78|1008.68|2
1652015490000|2022-05-08 13:11:30|1025.73|1008.63|1025.13|1008.03|1025.73|1008.63|1025.09|1007.99|10
1652015500000|2022-05-08 13:11:40|1025.01|1007.91|1024.99|1007.89|1025.04|1007.94|1024.98|1007.88|9
1652015510000|2022-05-08 13:11:50|1025|1007.9|1024.95|1007.85|1025|1007.9|1024.93|1007.83|3
1652015520000|2022-05-08 13:12:00|1024.91|1007.81|1023.33|1006.23|1024.91|1007.81|1023.31|1006.21|16
1652015530000|2022-05-08 13:12:10|1023.34|1006.24|1023.01|1005.91|1023.53|1006.43|1023.01|1005.91|11
1652015540000|2022-05-08 13:12:20|1022.96|1005.86|1022.95|1005.85|1022.96|1005.86|1022.95|1005.85|2
1652015550000|2022-05-08 13:12:30|1022.94|1005.84|1023.36|1006.26|1023.36|1006.26|1022.94|1005.84|10
1652015560000|2022-05-08 13:12:40|1023.54|1006.44|1022.88|1005.78|1023.54|1006.44|1022.88|1005.78|14
1652015570000|2022-05-08 13:12:50|1022.86|1005.76|1022.07|1004.97|1022.86|1005.76|1021.81|1004.71|21
1652015580000|2022-05-08 13:13:00|1022.08|1004.98|1022.26|1005.16|1022.35|1005.25|1022.08|1004.98|15
1652015590000|2022-05-08 13:13:10|1022.25|1005.15|1021.97|1004.87|1022.25|1005.15|1021.89|1004.79|18
1652015600000|2022-05-08 13:13:20|1022.01|1004.91|1022.75|1005.65|1022.75|1005.65|1022|1004.9|13
1652015610000|2022-05-08 13:13:30|1022.79|1005.69|1023.79|1006.69|1023.79|1006.69|1022.79|1005.69|20
1652015620000|2022-05-08 13:13:40|1023.82|1006.72|1023|1005.9|1023.86|1006.76|1023|1005.9|16
1652015630000|2022-05-08 13:13:50|1023.01|1005.91|1023.15|1006.05|1023.17|1006.07|1023.01|1005.91|20
1652015640000|2022-05-08 13:14:00|1023.14|1006.04|1023.56|1006.46|1023.58|1006.48|1023.13|1006.03|14
1652015650000|2022-05-08 13:14:10|1023.58|1006.48|1024.27|1007.17|1024.27|1007.17|1023.58|1006.48|14
1652015660000|2022-05-08 13:14:20|1024.29|1007.19|1024.58|1007.48|1024.6|1007.5|1024.23|1007.13|7
1652015670000|2022-05-08 13:14:30|1024.75|1007.65|1025.02|1007.92|1025.22|1008.12|1024.56|1007.46|24
1652015680000|2022-05-08 13:14:40|1025.01|1007.91|1025.41|1008.31|1025.44|1008.34|1025.01|1007.91|12
1652015690000|2022-05-08 13:14:50|1025.4|1008.3|1024.95|1007.85|1025.4|1008.3|1024.95|1007.85|8
1652015700000|2022-05-08 13:15:00|1024.96|1007.86|1025.05|1007.95|1025.05|1007.95|1024.95|1007.85|16
1652015710000|2022-05-08 13:15:10|1025.31|1008.21|1025.62|1008.52|1025.67|1008.57|1025.31|1008.21|17
1652015720000|2022-05-08 13:15:20|1025.61|1008.51|1025.55|1008.45|1025.88|1008.78|1025.53|1008.43|15
1652015730000|2022-05-08 13:15:30|1025.56|1008.46|1025.73|1008.63|1025.74|1008.64|1025.5|1008.4|16
1652015740000|2022-05-08 13:15:40|1025.77|1008.67|1025.77|1008.67|1025.77|1008.67|1025.72|1008.62|6
1652015750000|2022-05-08 13:15:50|1025.46|1008.36|1025.17|1008.07|1025.46|1008.36|1025.15|1008.05|9
1652015760000|2022-05-08 13:16:00|1025.04|1007.94|1024.58|1007.48|1025.04|1007.94|1024.58|1007.48|15
1652015770000|2022-05-08 13:16:10|1024.33|1007.23|1024.1|1007|1024.33|1007.23|1023.98|1006.88|24
1652015780000|2022-05-08 13:16:20|1024.07|1006.97|1023.01|1005.91|1024.07|1006.97|1023.01|1005.91|18
1652015790000|2022-05-08 13:16:30|1023|1005.9|1022.95|1005.85|1023|1005.9|1022.95|1005.85|6
1652015800000|2022-05-08 13:16:40|1022.68|1005.58|1022.04|1004.94|1022.68|1005.58|1022.04|1004.94|15
1652015810000|2022-05-08 13:16:50|1022.07|1004.97|1022.01|1004.91|1022.23|1005.13|1022.01|1004.91|16
1652015820000|2022-05-08 13:17:00|1022.03|1004.93|1021.26|1004.16|1022.09|1004.99|1021.26|1004.16|19
1652015830000|2022-05-08 13:17:10|1021.09|1003.99|1020.77|1003.67|1021.09|1003.99|1020.46|1003.36|13
1652015840000|2022-05-08 13:17:20|1020.78|1003.68|1020.96|1003.86|1020.96|1003.86|1020.71|1003.61|17
1652015850000|2022-05-08 13:17:30|1020.97|1003.87|1020.92|1003.82|1021.37|1004.27|1020.87|1003.77|16
1652015860000|2022-05-08 13:17:40|1020.63|1003.53|1020.13|1003.03|1020.76|1003.66|1020.13|1003.03|20
1652015870000|2022-05-08 13:17:50|1020.05|1002.95|1019.98|1002.88|1020.51|1003.41|1019.98|1002.88|29
1652015880000|2022-05-08 13:18:00|1019.99|1002.89|1019.94|1002.84|1019.99|1002.89|1019.08|1001.98|32
1652015890000|2022-05-08 13:18:10|1019.95|1002.85|1019.72|1002.62|1020.06|1002.96|1019.72|1002.62|17
1652015900000|2022-05-08 13:18:20|1019.73|1002.63|1020.06|1002.96|1020.06|1002.96|1019.72|1002.62|16
1652015910000|2022-05-08 13:18:30|1020.02|1002.92|1020.16|1003.06|1020.16|1003.06|1020.02|1002.92|10
1652015920000|2022-05-08 13:18:40|1020.06|1002.96|1020.06|1002.96|1020.06|1002.96|1020.06|1002.96|1
1652015930000|2022-05-08 13:18:50|1020.12|1003.02|1019.98|1002.88|1020.39|1003.29|1019.97|1002.87|17
1652015940000|2022-05-08 13:19:00|1019.91|1002.81|1019.93|1002.83|1019.98|1002.88|1019.76|1002.66|21
1652015950000|2022-05-08 13:19:10|1019.94|1002.84|1019.97|1002.87|1020|1002.9|1019.91|1002.81|18
1652015960000|2022-05-08 13:19:20|1019.99|1002.89|1019.78|1002.68|1019.99|1002.89|1019.6|1002.5|21
1652015970000|2022-05-08 13:19:30|1019.9|1002.8|1021.3|1004.2|1021.3|1004.2|1019.88|1002.78|23
1652015980000|2022-05-08 13:19:40|1021.29|1004.19|1021.08|1003.98|1021.37|1004.27|1021.06|1003.96|25
1652015990000|2022-05-08 13:19:50|1021.06|1003.96|1021.12|1004.02|1021.13|1004.03|1020.97|1003.87|13
1652016000000|2022-05-08 13:20:00|1021.15|1004.05|1022.79|1005.69|1022.82|1005.72|1021.15|1004.05|32
1652016010000|2022-05-08 13:20:10|1022.66|1005.56|1022.84|1005.74|1022.94|1005.84|1022.66|1005.56|20
1652016020000|2022-05-08 13:20:20|1022.79|1005.69|1022.22|1005.12|1022.81|1005.71|1022.16|1005.06|17
1652016030000|2022-05-08 13:20:30|1022.18|1005.08|1021.82|1004.72|1022.18|1005.08|1021.81|1004.71|12
1652016040000|2022-05-08 13:20:40|1021.87|1004.77|1021.96|1004.86|1021.97|1004.87|1021.84|1004.74|10
1652016050000|2022-05-08 13:20:50|1021.97|1004.87|1021.94|1004.84|1021.97|1004.87|1021.94|1004.84|2
1652016060000|2022-05-08 13:21:00|1021.9|1004.8|1020.71|1003.61|1021.9|1004.8|1020.71|1003.61|20
1652016070000|2022-05-08 13:21:10|1020.73|1003.63|1021.08|1003.98|1021.08|1003.98|1020.73|1003.63|9
1652016080000|2022-05-08 13:21:20|1021.09|1003.99|1021.05|1003.95|1021.11|1004.01|1020.9|1003.8|11
1652016090000|2022-05-08 13:21:30|1021.04|1003.94|1021.04|1003.94|1021.08|1003.98|1020.92|1003.82|15
1652016100000|2022-05-08 13:21:40|1021.02|1003.92|1021.08|1003.98|1021.09|1003.99|1021.02|1003.92|12
1652016110000|2022-05-08 13:21:50|1021.09|1003.99|1021.13|1004.03|1021.13|1004.03|1021.06|1003.96|17
1652016120000|2022-05-08 13:22:00|1021.12|1004.02|1021.01|1003.91|1021.12|1004.02|1021.01|1003.91|6
1652016130000|2022-05-08 13:22:10|1020.96|1003.86|1020.23|1003.13|1021.01|1003.91|1020.23|1003.13|14
1652016140000|2022-05-08 13:22:20|1020.24|1003.14|1020.32|1003.22|1020.47|1003.37|1020.24|1003.14|12
1652016150000|2022-05-08 13:22:30|1020.29|1003.19|1020.3|1003.2|1020.3|1003.2|1020.29|1003.19|2
1652016160000|2022-05-08 13:22:40|1020.29|1003.19|1019.43|1002.33|1020.3|1003.2|1019.43|1002.33|12
1652016170000|2022-05-08 13:22:50|1019.34|1002.24|1019.76|1002.66|1019.77|1002.67|1019.27|1002.17|25
1652016180000|2022-05-08 13:23:00|1019.75|1002.65|1020.27|1003.17|1020.27|1003.17|1019.75|1002.65|16
1652016190000|2022-05-08 13:23:10|1020.28|1003.18|1020.72|1003.62|1020.78|1003.68|1020.12|1003.02|20
1652016200000|2022-05-08 13:23:20|1020.74|1003.64|1020.74|1003.64|1020.81|1003.71|1020.73|1003.63|12
1652016210000|2022-05-08 13:23:30|1020.76|1003.66|1020.73|1003.63|1020.81|1003.71|1020.55|1003.45|15
1652016220000|2022-05-08 13:23:40|1020.7|1003.6|1020.59|1003.49|1020.77|1003.67|1020.58|1003.48|17
1652016230000|2022-05-08 13:23:50|1020.63|1003.53|1020.58|1003.48|1020.63|1003.53|1020.48|1003.38|12
1652016240000|2022-05-08 13:24:00|1020.68|1003.58|1020.61|1003.51|1020.68|1003.58|1020.61|1003.51|5
1652016250000|2022-05-08 13:24:10|1020.62|1003.52|1021.07|1003.97|1021.07|1003.97|1020.59|1003.49|14
1652016270000|2022-05-08 13:24:30|1021.31|1004.21|1021.39|1004.29|1021.5|1004.4|1021.31|1004.21|3
1652016280000|2022-05-08 13:24:40|1021.35|1004.25|1021.48|1004.38|1021.49|1004.39|1021.35|1004.25|4
1652016300000|2022-05-08 13:25:00|1021.58|1004.48|1021.51|1004.41|1021.59|1004.49|1021.51|1004.41|3
1652016310000|2022-05-08 13:25:10|1021.66|1004.56|1022.42|1005.32|1022.71|1005.61|1021.64|1004.54|28
1652016320000|2022-05-08 13:25:20|1022.77|1005.67|1022.88|1005.78|1022.92|1005.82|1022.73|1005.63|23
1652016330000|2022-05-08 13:25:30|1022.89|1005.79|1023.29|1006.19|1023.31|1006.21|1022.89|1005.79|15
1652016340000|2022-05-08 13:25:40|1023.31|1006.21|1023.75|1006.65|1023.75|1006.65|1023.29|1006.19|8
1652016350000|2022-05-08 13:25:50|1023.72|1006.62|1023.76|1006.66|1023.76|1006.66|1023.59|1006.49|20
1652016360000|2022-05-08 13:26:00|1023.88|1006.78|1025.3|1008.2|1025.3|1008.2|1023.88|1006.78|26
1652016370000|2022-05-08 13:26:10|1025.32|1008.22|1026.88|1009.78|1026.9|1009.8|1025.31|1008.21|23
1652016380000|2022-05-08 13:26:20|1026.87|1009.77|1027.68|1010.58|1027.68|1010.58|1026.87|1009.77|26
1652016390000|2022-05-08 13:26:30|1027.69|1010.59|1026.01|1008.91|1027.83|1010.73|1026.01|1008.91|30
1652016400000|2022-05-08 13:26:40|1025.95|1008.85|1026.17|1009.07|1026.43|1009.33|1025.89|1008.79|10
1652016410000|2022-05-08 13:26:50|1026.16|1009.06|1026.09|1008.99|1026.17|1009.07|1025.76|1008.66|10
1652016420000|2022-05-08 13:27:00|1025.92|1008.82|1024.34|1007.24|1025.98|1008.88|1024.29|1007.19|23
1652016430000|2022-05-08 13:27:10|1024.35|1007.25|1024.41|1007.31|1024.59|1007.49|1024.27|1007.17|13
1652016440000|2022-05-08 13:27:20|1024.4|1007.3|1023.2|1006.1|1024.4|1007.3|1023.09|1005.99|9
1652016450000|2022-05-08 13:27:30|1023.17|1006.07|1023.12|1006.02|1023.19|1006.09|1023.01|1005.91|12
1652016460000|2022-05-08 13:27:40|1023.04|1005.94|1023.03|1005.93|1023.04|1005.94|1022.95|1005.85|5
1652016470000|2022-05-08 13:27:50|1023.04|1005.94|1023.1|1006|1023.1|1006|1023.04|1005.94|5
1652016480000|2022-05-08 13:28:00|1023.09|1005.99|1022.91|1005.81|1023.09|1005.99|1022.91|1005.81|6
1652016490000|2022-05-08 13:28:10|1023.11|1006.01|1023.01|1005.91|1023.11|1006.01|1023.01|1005.91|5
1652016500000|2022-05-08 13:28:20|1022.96|1005.86|1023|1005.9|1023.06|1005.96|1022.96|1005.86|4
1652016510000|2022-05-08 13:28:30|1023.02|1005.92|1023.06|1005.96|1023.06|1005.96|1023.02|1005.92|2
1652016520000|2022-05-08 13:28:40|1023.02|1005.92|1023.07|1005.97|1023.08|1005.98|1023|1005.9|8
1652016530000|2022-05-08 13:28:50|1023.06|1005.96|1022.84|1005.74|1023.09|1005.99|1022.84|1005.74|8
1652016540000|2022-05-08 13:29:00|1022.86|1005.76|1023.03|1005.93|1023.08|1005.98|1022.86|1005.76|9
1652016550000|2022-05-08 13:29:10|1023|1005.9|1022.03|1004.93|1023|1005.9|1022.02|1004.92|11
1652016560000|2022-05-08 13:29:20|1022.04|1004.94|1021.11|1004.01|1022.04|1004.94|1021.07|1003.97|15
1652016570000|2022-05-08 13:29:30|1021.12|1004.02|1021.68|1004.58|1021.7|1004.6|1021.02|1003.92|18
1652016580000|2022-05-08 13:29:40|1021.72|1004.62|1021.87|1004.77|1021.87|1004.77|1021.67|1004.57|21
1652016590000|2022-05-08 13:29:50|1021.88|1004.78|1021.72|1004.62|1021.91|1004.81|1021.64|1004.54|11
1652016600000|2022-05-08 13:30:00|1021.71|1004.61|1021.11|1004.01|1021.81|1004.71|1021.1|1004|10
1652016610000|2022-05-08 13:30:10|1021|1003.9|1021.52|1004.42|1021.52|1004.42|1020.95|1003.85|15
1652016620000|2022-05-08 13:30:20|1021.53|1004.43|1021.6|1004.5|1021.62|1004.52|1021.5|1004.4|20
1652016630000|2022-05-08 13:30:30|1021.88|1004.78|1022.01|1004.91|1022.01|1004.91|1021.86|1004.76|15
1652016640000|2022-05-08 13:30:40|1022.02|1004.92|1022.38|1005.28|1022.4|1005.3|1021.97|1004.87|13
1652016650000|2022-05-08 13:30:50|1022.33|1005.23|1022.39|1005.29|1022.4|1005.3|1022.33|1005.23|5
1652016660000|2022-05-08 13:31:00|1022.5|1005.4|1022.15|1005.05|1022.54|1005.44|1022.15|1005.05|11
1652016670000|2022-05-08 13:31:10|1022.11|1005.01|1021.24|1004.14|1022.12|1005.02|1021.24|1004.14|13
1652016680000|2022-05-08 13:31:20|1021.23|1004.13|1020.95|1003.85|1021.24|1004.14|1020.95|1003.85|10
1652016690000|2022-05-08 13:31:30|1020.94|1003.84|1020.46|1003.36|1020.94|1003.84|1020.46|1003.36|8
1652016700000|2022-05-08 13:31:40|1020.48|1003.38|1020.57|1003.47|1020.61|1003.51|1020.46|1003.36|8
1652016710000|2022-05-08 13:31:50|1020.58|1003.48|1020.51|1003.41|1020.81|1003.71|1020.47|1003.37|17
1652016720000|2022-05-08 13:32:00|1020.72|1003.62|1020.51|1003.41|1020.72|1003.62|1020.51|1003.41|7
1652016730000|2022-05-08 13:32:10|1020.5|1003.4|1020.53|1003.43|1020.53|1003.43|1020.5|1003.4|7
1652016740000|2022-05-08 13:32:20|1020.52|1003.42|1020.09|1002.99|1020.52|1003.42|1020.05|1002.95|17
1652016750000|2022-05-08 13:32:30|1020.11|1003.01|1019.99|1002.89|1020.13|1003.03|1019.97|1002.87|16
1652016760000|2022-05-08 13:32:40|1019.96|1002.86|1019.01|1001.91|1019.96|1002.86|1018.99|1001.89|20
1652016770000|2022-05-08 13:32:50|1019|1001.9|1018.42|1001.32|1019|1001.9|1018.34|1001.24|18
1652016780000|2022-05-08 13:33:00|1018.38|1001.28|1018.32|1001.22|1018.41|1001.31|1018.3|1001.2|16
1652016790000|2022-05-08 13:33:10|1018.33|1001.23|1018.45|1001.35|1018.56|1001.46|1017.98|1000.88|15
1652016800000|2022-05-08 13:33:20|1018.44|1001.34|1018.89|1001.79|1018.91|1001.81|1018.43|1001.33|17
1652016810000|2022-05-08 13:33:30|1018.94|1001.84|1019.48|1002.38|1019.49|1002.39|1018.91|1001.81|22
1652016820000|2022-05-08 13:33:40|1019.51|1002.41|1019.42|1002.32|1019.68|1002.58|1019.42|1002.32|13
1652016830000|2022-05-08 13:33:50|1019.41|1002.31|1019.12|1002.02|1019.41|1002.31|1019.11|1002.01|16
1652016840000|2022-05-08 13:34:00|1019.13|1002.03|1019.69|1002.59|1019.69|1002.59|1019.08|1001.98|12
1652016850000|2022-05-08 13:34:10|1019.75|1002.65|1019.8|1002.7|1019.8|1002.7|1019.75|1002.65|10
1652016860000|2022-05-08 13:34:20|1019.75|1002.65|1019.78|1002.68|1019.78|1002.68|1019.75|1002.65|2
1652016870000|2022-05-08 13:34:30|1019.8|1002.7|1020.04|1002.94|1020.05|1002.95|1019.8|1002.7|4
1652016880000|2022-05-08 13:34:40|1020.21|1003.11|1020.19|1003.09|1020.39|1003.29|1020.15|1003.05|18
1652016890000|2022-05-08 13:34:50|1020.2|1003.1|1020.22|1003.12|1020.23|1003.13|1020.2|1003.1|5
1652016900000|2022-05-08 13:35:00|1020.2|1003.1|1020.42|1003.32|1020.45|1003.35|1020.2|1003.1|4
1652016910000|2022-05-08 13:35:10|1020.43|1003.33|1020.02|1002.92|1020.46|1003.36|1019.94|1002.84|18
1652016920000|2022-05-08 13:35:20|1019.92|1002.82|1019.98|1002.88|1019.98|1002.88|1019.91|1002.81|6
1652016930000|2022-05-08 13:35:30|1019.94|1002.84|1019.94|1002.84|1019.94|1002.84|1019.94|1002.84|1
1652016940000|2022-05-08 13:35:40|1019.8|1002.7|1019.69|1002.59|1019.8|1002.7|1019.69|1002.59|8
1652016950000|2022-05-08 13:35:50|1019.71|1002.61|1019.68|1002.58|1019.71|1002.61|1019.68|1002.58|3
1652016960000|2022-05-08 13:36:00|1019.62|1002.52|1019.05|1001.95|1019.63|1002.53|1019.05|1001.95|14
1652016970000|2022-05-08 13:36:10|1019.04|1001.94|1019.19|1002.09|1019.2|1002.1|1019.04|1001.94|19
1652016980000|2022-05-08 13:36:20|1019.24|1002.14|1019.5|1002.4|1019.5|1002.4|1019.13|1002.03|12
1652016990000|2022-05-08 13:36:30|1019.45|1002.35|1019.49|1002.39|1019.49|1002.39|1019.43|1002.33|5
1652017000000|2022-05-08 13:36:40|1019.47|1002.37|1019.64|1002.54|1019.64|1002.54|1019.47|1002.37|10
1652017010000|2022-05-08 13:36:50|1019.65|1002.55|1019.97|1002.87|1019.97|1002.87|1019.59|1002.49|8
1652017020000|2022-05-08 13:37:00|1019.95|1002.85|1019.87|1002.77|1020.02|1002.92|1019.78|1002.68|18
1652017030000|2022-05-08 13:37:10|1019.89|1002.79|1019.88|1002.78|1019.98|1002.88|1019.88|1002.78|5
1652017040000|2022-05-08 13:37:20|1019.73|1002.63|1019.44|1002.34|1019.73|1002.63|1019.19|1002.09|19
1652017050000|2022-05-08 13:37:30|1019.43|1002.33|1019.68|1002.58|1019.68|1002.58|1019.43|1002.33|14
1652017060000|2022-05-08 13:37:40|1019.63|1002.53|1019.33|1002.23|1019.63|1002.53|1019.22|1002.12|11
1652017070000|2022-05-08 13:37:50|1019.39|1002.29|1019.16|1002.06|1019.63|1002.53|1019.16|1002.06|22
1652017080000|2022-05-08 13:38:00|1019.18|1002.08|1019.55|1002.45|1019.55|1002.45|1019.15|1002.05|12
1652017090000|2022-05-08 13:38:10|1019.56|1002.46|1019.16|1002.06|1019.56|1002.46|1019.13|1002.03|10
1652017100000|2022-05-08 13:38:20|1019.13|1002.03|1018.77|1001.67|1019.14|1002.04|1018.73|1001.63|10
1652017110000|2022-05-08 13:38:30|1018.8|1001.7|1018.3|1001.2|1018.8|1001.7|1018.25|1001.15|17
1652017120000|2022-05-08 13:38:40|1018.28|1001.18|1018.95|1001.85|1018.99|1001.89|1018.28|1001.18|19
1652017130000|2022-05-08 13:38:50|1018.99|1001.89|1018.73|1001.63|1019|1001.9|1018.7|1001.6|16
1652017140000|2022-05-08 13:39:00|1018.7|1001.6|1018.9|1001.8|1018.9|1001.8|1018.63|1001.53|25
1652017150000|2022-05-08 13:39:10|1018.91|1001.81|1018.68|1001.58|1018.91|1001.81|1018.68|1001.58|11
1652017160000|2022-05-08 13:39:20|1018.71|1001.61|1018.96|1001.86|1018.96|1001.86|1018.67|1001.57|10
1652017170000|2022-05-08 13:39:30|1018.92|1001.82|1019.1|1002|1019.11|1002.01|1018.92|1001.82|23
1652017180000|2022-05-08 13:39:40|1019.07|1001.97|1019.1|1002|1019.11|1002.01|1019.07|1001.97|5
1652017190000|2022-05-08 13:39:50|1019.06|1001.96|1019.06|1001.96|1019.06|1001.96|1019.06|1001.96|1
1652017200000|2022-05-08 13:40:00|1019.01|1001.91|1019.12|1002.02|1019.12|1002.02|1018.76|1001.66|22
1652017210000|2022-05-08 13:40:10|1019.29|1002.19|1019.59|1002.49|1019.59|1002.49|1019.16|1002.06|17
1652017220000|2022-05-08 13:40:20|1019.58|1002.48|1019.83|1002.73|1019.85|1002.75|1019.52|1002.42|11
1652017230000|2022-05-08 13:40:30|1019.81|1002.71|1019.12|1002.02|1019.85|1002.75|1019.11|1002.01|17
1652017240000|2022-05-08 13:40:40|1019.1|1002|1019.07|1001.97|1019.11|1002.01|1018.99|1001.89|14
1652017250000|2022-05-08 13:40:50|1019.08|1001.98|1018.24|1001.14|1019.08|1001.98|1018.18|1001.08|21
1652017260000|2022-05-08 13:41:00|1018.23|1001.13|1018.13|1001.03|1018.23|1001.13|1018.09|1000.99|5
1652017270000|2022-05-08 13:41:10|1018.18|1001.08|1018.13|1001.03|1018.18|1001.08|1018.13|1001.03|6
1652017280000|2022-05-08 13:41:20|1018|1000.9|1018.02|1000.92|1018.02|1000.92|1018|1000.9|2
1652017290000|2022-05-08 13:41:30|1018.04|1000.94|1018.04|1000.94|1018.04|1000.94|1018.04|1000.94|1
1652017300000|2022-05-08 13:41:40|1018.02|1000.92|1018.01|1000.91|1018.02|1000.92|1018.01|1000.91|2
1652017310000|2022-05-08 13:41:50|1018.05|1000.95|1018.38|1001.28|1018.68|1001.58|1018.05|1000.95|18
1652017320000|2022-05-08 13:42:00|1018.37|1001.27|1018.9|1001.8|1018.9|1001.8|1018.37|1001.27|22
1652017330000|2022-05-08 13:42:10|1018.89|1001.79|1019.47|1002.37|1019.48|1002.38|1018.87|1001.77|23
1652017340000|2022-05-08 13:42:20|1019.51|1002.41|1020.04|1002.94|1020.1|1003|1019.47|1002.37|17
1652017350000|2022-05-08 13:42:30|1020.05|1002.95|1019.99|1002.89|1020.08|1002.98|1019.92|1002.82|21
1652017360000|2022-05-08 13:42:40|1019.98|1002.88|1019.85|1002.75|1019.99|1002.89|1019.82|1002.72|13
1652017370000|2022-05-08 13:42:50|1019.86|1002.76|1019.67|1002.57|1019.86|1002.76|1019.67|1002.57|8
1652017380000|2022-05-08 13:43:00|1019.68|1002.58|1019.68|1002.58|1019.68|1002.58|1019.66|1002.56|7
1652017390000|2022-05-08 13:43:10|1019.67|1002.57|1020.6|1003.5|1020.6|1003.5|1019.67|1002.57|24
1652017400000|2022-05-08 13:43:20|1020.59|1003.49|1020.66|1003.56|1020.68|1003.58|1020.52|1003.42|13
1652017410000|2022-05-08 13:43:30|1020.45|1003.35|1020.86|1003.76|1020.88|1003.78|1020.45|1003.35|15
1652017420000|2022-05-08 13:43:40|1020.65|1003.55|1020.8|1003.7|1020.92|1003.82|1020.65|1003.55|18
1652017430000|2022-05-08 13:43:50|1020.76|1003.66|1020.52|1003.42|1020.78|1003.68|1020.49|1003.39|15
1652017440000|2022-05-08 13:44:00|1020.42|1003.32|1019.86|1002.76|1020.42|1003.32|1019.81|1002.71|21
1652017450000|2022-05-08 13:44:10|1019.8|1002.7|1019.8|1002.7|1019.89|1002.79|1019.8|1002.7|14
1652017460000|2022-05-08 13:44:20|1019.81|1002.71|1020.02|1002.92|1020.04|1002.94|1019.8|1002.7|13
1652017470000|2022-05-08 13:44:30|1020.01|1002.91|1020.3|1003.2|1020.32|1003.22|1020.01|1002.91|6
1652017480000|2022-05-08 13:44:40|1020.35|1003.25|1020.29|1003.19|1020.36|1003.26|1020.29|1003.19|6
1652017490000|2022-05-08 13:44:50|1020.33|1003.23|1021.15|1004.05|1021.18|1004.08|1020.33|1003.23|17
1652017500000|2022-05-08 13:45:00|1021.16|1004.06|1021.16|1004.06|1021.17|1004.07|1021.11|1004.01|5
1652017510000|2022-05-08 13:45:10|1021.13|1004.03|1021.8|1004.7|1021.84|1004.74|1021.1|1004|15
1652017520000|2022-05-08 13:45:20|1021.79|1004.69|1022.66|1005.56|1022.84|1005.74|1021.79|1004.69|27
1652017530000|2022-05-08 13:45:30|1022.7|1005.6|1023.47|1006.37|1023.52|1006.42|1022.7|1005.6|25
1652017540000|2022-05-08 13:45:40|1023.75|1006.65|1023.98|1006.88|1023.98|1006.88|1023.71|1006.61|13
1652017550000|2022-05-08 13:45:50|1023.97|1006.87|1023.78|1006.68|1023.97|1006.87|1023.78|1006.68|10
1652017560000|2022-05-08 13:46:00|1023.61|1006.51|1022.95|1005.85|1023.61|1006.51|1022.94|1005.84|15
1652017570000|2022-05-08 13:46:10|1022.94|1005.84|1022.69|1005.59|1022.94|1005.84|1022.69|1005.59|9
1652017580000|2022-05-08 13:46:20|1022.81|1005.71|1022.96|1005.86|1022.96|1005.86|1022.76|1005.66|12
1652017590000|2022-05-08 13:46:30|1022.98|1005.88|1022.99|1005.89|1022.99|1005.89|1022.96|1005.86|5
1652017600000|2022-05-08 13:46:40|1023.01|1005.91|1023.01|1005.91|1023.01|1005.91|1022.99|1005.89|4
1652017610000|2022-05-08 13:46:50|1022.92|1005.82|1022.89|1005.79|1022.96|1005.86|1022.85|1005.75|13
1652017620000|2022-05-08 13:47:00|1022.86|1005.76|1021.88|1004.78|1022.86|1005.76|1021.88|1004.78|11
1652017630000|2022-05-08 13:47:10|1021.87|1004.77|1022.01|1004.91|1022.09|1004.99|1021.83|1004.73|18
1652017640000|2022-05-08 13:47:20|1021.95|1004.85|1022.06|1004.96|1022.08|1004.98|1021.95|1004.85|9
1652017650000|2022-05-08 13:47:30|1022.07|1004.97|1022.32|1005.22|1022.55|1005.45|1022.06|1004.96|23
1652017660000|2022-05-08 13:47:40|1022.33|1005.23|1022.3|1005.2|1022.33|1005.23|1022.29|1005.19|4
1652017670000|2022-05-08 13:47:50|1022.31|1005.21|1022.45|1005.35|1022.46|1005.36|1022.3|1005.2|8
1652017680000|2022-05-08 13:48:00|1022.48|1005.38|1022.07|1004.97|1022.48|1005.38|1022.07|1004.97|7
1652017690000|2022-05-08 13:48:10|1022.1|1005|1022.14|1005.04|1022.15|1005.05|1022.1|1005|5
1652017700000|2022-05-08 13:48:20|1022.13|1005.03|1022.14|1005.04|1022.14|1005.04|1022.13|1005.03|4
1652017710000|2022-05-08 13:48:30|1022.08|1004.98|1021.87|1004.77|1022.08|1004.98|1021.87|1004.77|5
1652017720000|2022-05-08 13:48:40|1021.88|1004.78|1021.31|1004.21|1021.89|1004.79|1021.31|1004.21|15
1652017730000|2022-05-08 13:48:50|1021.32|1004.22|1021.32|1004.22|1021.33|1004.23|1021.32|1004.22|3
1652017740000|2022-05-08 13:49:00|1021.28|1004.18|1021.15|1004.05|1021.28|1004.18|1021.13|1004.03|12
1652017750000|2022-05-08 13:49:10|1021.12|1004.02|1020.78|1003.68|1021.12|1004.02|1020.53|1003.43|22
1652017760000|2022-05-08 13:49:20|1020.77|1003.67|1020.6|1003.5|1020.77|1003.67|1020.59|1003.49|9
1652017770000|2022-05-08 13:49:30|1020.59|1003.49|1020.03|1002.93|1020.59|1003.49|1019.96|1002.86|13
1652017780000|2022-05-08 13:49:40|1020.04|1002.94|1020.14|1003.04|1020.15|1003.05|1020.04|1002.94|12
1652017790000|2022-05-08 13:49:50|1020.11|1003.01|1020.01|1002.91|1020.19|1003.09|1020.01|1002.91|13
1652017800000|2022-05-08 13:50:00|1020.04|1002.94|1019.32|1002.22|1020.06|1002.96|1019.31|1002.21|27
1652017810000|2022-05-08 13:50:10|1019.31|1002.21|1019.22|1002.12|1019.31|1002.21|1019.21|1002.11|15
1652017820000|2022-05-08 13:50:20|1019.21|1002.11|1019.12|1002.02|1019.22|1002.12|1019.12|1002.02|12
1652017830000|2022-05-08 13:50:30|1019.11|1002.01|1019.12|1002.02|1019.12|1002.02|1019.09|1001.99|8
1652017840000|2022-05-08 13:50:40|1019.13|1002.03|1019.12|1002.02|1019.13|1002.03|1019.12|1002.02|2
1652017850000|2022-05-08 13:50:50|1019.13|1002.03|1019.1|1002|1019.13|1002.03|1019.1|1002|9
1652017860000|2022-05-08 13:51:00|1019.09|1001.99|1019.09|1001.99|1019.09|1001.99|1019.09|1001.99|1
1652017870000|2022-05-08 13:51:10|1019.08|1001.98|1019.03|1001.93|1019.08|1001.98|1019.03|1001.93|6
1652017880000|2022-05-08 13:51:20|1018.85|1001.75|1018.36|1001.26|1018.85|1001.75|1018.27|1001.17|13
1652017890000|2022-05-08 13:51:30|1018.02|1000.92|1017.64|1000.54|1018.02|1000.92|1017.64|1000.54|20
1652017900000|2022-05-08 13:51:40|1017.65|1000.55|1017.74|1000.64|1017.74|1000.64|1017.64|1000.54|8
1652017910000|2022-05-08 13:51:50|1017.73|1000.63|1017.71|1000.61|1017.73|1000.63|1017.71|1000.61|8
1652017920000|2022-05-08 13:52:00|1017.75|1000.65|1017.23|1000.13|1017.75|1000.65|1017.23|1000.13|10
1652017930000|2022-05-08 13:52:10|1017.14|1000.04|1017.62|1000.52|1017.62|1000.52|1016.54|999.44|34
1652017940000|2022-05-08 13:52:20|1017.57|1000.47|1017.91|1000.81|1018.46|1001.36|1017.57|1000.47|29
1652017950000|2022-05-08 13:52:30|1017.88|1000.78|1017.53|1000.43|1017.88|1000.78|1017.53|1000.43|5
1652017960000|2022-05-08 13:52:40|1017.52|1000.42|1017.89|1000.79|1018.46|1001.36|1017.52|1000.42|24
1652017970000|2022-05-08 13:52:50|1017.87|1000.77|1017.73|1000.63|1017.87|1000.77|1017.72|1000.62|11
1652017980000|2022-05-08 13:53:00|1017.71|1000.61|1017.82|1000.72|1017.86|1000.76|1017.59|1000.49|16
1652017990000|2022-05-08 13:53:10|1017.85|1000.75|1017.86|1000.76|1018.09|1000.99|1017.85|1000.75|16
1652018000000|2022-05-08 13:53:20|1017.87|1000.77|1017.69|1000.59|1017.87|1000.77|1017.64|1000.54|7
1652018010000|2022-05-08 13:53:30|1017.7|1000.6|1017.92|1000.82|1017.93|1000.83|1017.7|1000.6|9
1652018020000|2022-05-08 13:53:40|1017.93|1000.83|1017.68|1000.58|1017.93|1000.83|1017.67|1000.57|6
1652018030000|2022-05-08 13:53:50|1017.69|1000.59|1017.88|1000.78|1017.88|1000.78|1017.69|1000.59|3
1652018040000|2022-05-08 13:54:00|1017.93|1000.83|1017.98|1000.88|1017.98|1000.88|1017.92|1000.82|6
1652018050000|2022-05-08 13:54:10|1017.99|1000.89|1017.93|1000.83|1018.02|1000.92|1017.89|1000.79|13
1652018060000|2022-05-08 13:54:20|1017.94|1000.84|1018.03|1000.93|1018.03|1000.93|1017.93|1000.83|13
1652018070000|2022-05-08 13:54:30|1018.04|1000.94|1018.02|1000.92|1018.04|1000.94|1018.02|1000.92|2
1652018090000|2022-05-08 13:54:50|1018.16|1001.06|1018.72|1001.62|1018.72|1001.62|1018.16|1001.06|13
1652018100000|2022-05-08 13:55:00|1018.75|1001.65|1018.69|1001.59|1018.75|1001.65|1018.69|1001.59|2
1652018110000|2022-05-08 13:55:10|1018.92|1001.82|1018.98|1001.88|1018.99|1001.89|1018.92|1001.82|4
1652018120000|2022-05-08 13:55:20|1019.16|1002.06|1019.45|1002.35|1019.64|1002.54|1019.16|1002.06|13
1652018130000|2022-05-08 13:55:30|1019.44|1002.34|1018.78|1001.68|1019.44|1002.34|1018.78|1001.68|15
1652018140000|2022-05-08 13:55:40|1018.73|1001.63|1017.97|1000.87|1018.77|1001.67|1017.97|1000.87|7
1652018150000|2022-05-08 13:55:50|1017.93|1000.83|1015.04|997.94|1017.93|1000.83|1014.87|997.77|37
1652018160000|2022-05-08 13:56:00|1015.08|997.98|1013.2|996.1|1015.08|997.98|1012.89|995.79|38
1652018170000|2022-05-08 13:56:10|1013.32|996.22|1014.33|997.23|1014.56|997.46|1013.25|996.15|31
1652018180000|2022-05-08 13:56:20|1014.24|997.14|1014.89|997.79|1014.9|997.8|1014.13|997.03|29
1652018190000|2022-05-08 13:56:30|1014.9|997.8|1013.95|996.85|1014.9|997.8|1013.94|996.84|26
1652018200000|2022-05-08 13:56:40|1013.96|996.86|1013|995.9|1013.97|996.87|1013|995.9|25
1652018210000|2022-05-08 13:56:50|1013.01|995.91|1012.5|995.4|1013.19|996.09|1012.33|995.23|26
1652018220000|2022-05-08 13:57:00|1012.53|995.43|1012.33|995.23|1012.61|995.51|1011.61|994.51|28
1652018230000|2022-05-08 13:57:10|1012.31|995.21|1012.05|994.95|1012.34|995.24|1012.02|994.92|14
1652018240000|2022-05-08 13:57:20|1011.92|994.82|1011.65|994.55|1011.92|994.82|1011.65|994.55|15
1652018250000|2022-05-08 13:57:30|1011.63|994.53|1011.16|994.06|1011.7|994.6|1011.14|994.04|24
1652018260000|2022-05-08 13:57:40|1011.15|994.05|1011.09|993.99|1011.15|994.05|1011.09|993.99|8
1652018270000|2022-05-08 13:57:50|1011.08|993.98|1010.6|993.5|1011.08|993.98|1010.6|993.5|11
1652018280000|2022-05-08 13:58:00|1010.53|993.43|1010.58|993.48|1010.58|993.48|1009.86|992.76|25
1652018290000|2022-05-08 13:58:10|1010.74|993.64|1011.17|994.07|1011.69|994.59|1010.74|993.64|28
1652018300000|2022-05-08 13:58:20|1011.11|994.01|1011.47|994.37|1011.47|994.37|1011.09|993.99|20
1652018310000|2022-05-08 13:58:30|1011.49|994.39|1011.95|994.85|1011.96|994.86|1011.4|994.3|23
1652018320000|2022-05-08 13:58:40|1011.93|994.83|1011.11|994.01|1011.93|994.83|1011.1|994|21
1652018330000|2022-05-08 13:58:50|1011.03|993.93|1011.01|993.91|1011.03|993.93|1010.92|993.82|6
1652018340000|2022-05-08 13:59:00|1011.02|993.92|1010.73|993.63|1011.16|994.06|1010.69|993.59|20
1652018350000|2022-05-08 13:59:10|1010.71|993.61|1010.58|993.48|1010.71|993.61|1010.57|993.47|12
1652018360000|2022-05-08 13:59:20|1010.59|993.49|1010.06|992.96|1010.61|993.51|1010.06|992.96|15
1652018370000|2022-05-08 13:59:30|1010|992.9|1009.89|992.79|1010|992.9|1009.84|992.74|15
1652018380000|2022-05-08 13:59:40|1009.96|992.86|1009.8|992.7|1010.27|993.17|1009.78|992.68|30
1652018390000|2022-05-08 13:59:50|1009.79|992.69|1009.52|992.42|1009.79|992.69|1008.99|991.89|27
1652018400000|2022-05-08 14:00:00|1009.64|992.54|1009.77|992.67|1010.26|993.16|1009.64|992.54|25
1652018410000|2022-05-08 14:00:10|1009.46|992.36|1007.08|989.98|1009.48|992.38|1006.89|989.79|33
1652018420000|2022-05-08 14:00:20|1007.15|990.05|1010.25|993.15|1010.39|993.29|1007.15|990.05|35
1652018430000|2022-05-08 14:00:30|1010.27|993.17|1011.45|994.35|1011.45|994.35|1010.27|993.17|35
1652018440000|2022-05-08 14:00:40|1011.37|994.27|1012.29|995.19|1013.15|996.05|1011.37|994.27|36
1652018450000|2022-05-08 14:00:50|1012.12|995.02|1012.57|995.47|1012.57|995.47|1011.79|994.69|26
1652018460000|2022-05-08 14:01:00|1012.52|995.42|1013.01|995.91|1013.01|995.91|1012.52|995.42|15
1652018470000|2022-05-08 14:01:10|1013.13|996.03|1014.83|997.73|1014.84|997.74|1013.13|996.03|26
1652018480000|2022-05-08 14:01:20|1015.32|998.22|1015.72|998.62|1016.1|999|1015.19|998.09|33
1652018490000|2022-05-08 14:01:30|1015.87|998.77|1016.92|999.82|1016.92|999.82|1015.87|998.77|28
1652018500000|2022-05-08 14:01:40|1016.93|999.83|1018.25|1001.15|1018.25|1001.15|1016.93|999.83|27
1652018510000|2022-05-08 14:01:50|1018.24|1001.14|1017.04|999.94|1018.24|1001.14|1017.02|999.92|28
1652018520000|2022-05-08 14:02:00|1017.05|999.95|1016.79|999.69|1017.07|999.97|1016.15|999.05|31
1652018530000|2022-05-08 14:02:10|1016.8|999.7|1018.04|1000.94|1018.64|1001.54|1016.8|999.7|34
1652018540000|2022-05-08 14:02:20|1018.05|1000.95|1018.78|1001.68|1018.78|1001.68|1018.05|1000.95|23
1652018550000|2022-05-08 14:02:30|1018.74|1001.64|1018.91|1001.81|1019.15|1002.05|1018.6|1001.5|13
1652018560000|2022-05-08 14:02:40|1018.9|1001.8|1018.04|1000.94|1018.9|1001.8|1017.95|1000.85|22
1652018570000|2022-05-08 14:02:50|1018.11|1001.01|1017.96|1000.86|1018.11|1001.01|1017.8|1000.7|18
1652018580000|2022-05-08 14:03:00|1017.92|1000.82|1017.19|1000.09|1017.92|1000.82|1017.08|999.98|22
1652018590000|2022-05-08 14:03:10|1017.11|1000.01|1016.67|999.57|1017.12|1000.02|1016.66|999.56|21
1652018600000|2022-05-08 14:03:20|1016.48|999.38|1016.14|999.04|1016.53|999.43|1015.9|998.8|24
1652018610000|2022-05-08 14:03:30|1016.13|999.03|1016.63|999.53|1016.71|999.61|1016.13|999.03|17
1652018620000|2022-05-08 14:03:40|1016.77|999.67|1016.15|999.05|1016.83|999.73|1016.12|999.02|26
1652018630000|2022-05-08 14:03:50|1016.16|999.06|1015.45|998.35|1016.25|999.15|1015.43|998.33|22
1652018640000|2022-05-08 14:04:00|1015.52|998.42|1014.1|997|1015.57|998.47|1014.1|997|27
1652018650000|2022-05-08 14:04:10|1014.09|996.99|1014.58|997.48|1014.91|997.81|1013.43|996.33|28
1652018660000|2022-05-08 14:04:20|1014.54|997.44|1014.88|997.78|1014.9|997.8|1014.46|997.36|17
1652018670000|2022-05-08 14:04:30|1014.87|997.77|1014.08|996.98|1014.9|997.8|1014.06|996.96|14
1652018680000|2022-05-08 14:04:40|1013.79|996.69|1014.57|997.47|1014.59|997.49|1013.65|996.55|26
1652018690000|2022-05-08 14:04:50|1014.61|997.51|1015.46|998.36|1015.63|998.53|1014.61|997.51|23
1652018700000|2022-05-08 14:05:00|1015.45|998.35|1015.6|998.5|1016.23|999.13|1015.45|998.35|28
1652018710000|2022-05-08 14:05:10|1015.83|998.73|1016.57|999.47|1017|999.9|1015.83|998.73|27
1652018720000|2022-05-08 14:05:20|1016.7|999.6|1017.25|1000.15|1017.64|1000.54|1016.64|999.54|24
1652018730000|2022-05-08 14:05:30|1017.37|1000.27|1017.61|1000.51|1017.63|1000.53|1017.37|1000.27|16
1652018740000|2022-05-08 14:05:40|1017.6|1000.5|1017.61|1000.51|1017.61|1000.51|1017.33|1000.23|20
1652018750000|2022-05-08 14:05:50|1017.6|1000.5|1018.56|1001.46|1018.68|1001.58|1017.52|1000.42|26
1652018760000|2022-05-08 14:06:00|1018.53|1001.43|1018.12|1001.02|1018.53|1001.43|1018.05|1000.95|16
1652018770000|2022-05-08 14:06:10|1018.14|1001.04|1018.05|1000.95|1018.16|1001.06|1018.05|1000.95|13
1652018780000|2022-05-08 14:06:20|1018.04|1000.94|1017.21|1000.11|1018.05|1000.95|1017.21|1000.11|15
1652018790000|2022-05-08 14:06:30|1017.22|1000.12|1016.63|999.53|1017.25|1000.15|1016.63|999.53|26
1652018800000|2022-05-08 14:06:40|1016.62|999.52|1014.97|997.87|1016.62|999.52|1014.85|997.75|26
1652018810000|2022-05-08 14:06:50|1014.89|997.79|1015.55|998.45|1015.77|998.67|1014.88|997.78|30
1652018820000|2022-05-08 14:07:00|1015.06|997.96|1014.06|996.96|1015.06|997.96|1014.06|996.96|21
1652018830000|2022-05-08 14:07:10|1014.02|996.92|1013.13|996.03|1014.03|996.93|1013.11|996.01|22
1652018840000|2022-05-08 14:07:20|1013.18|996.08|1014.56|997.46|1014.56|997.46|1013.18|996.08|30
1652018850000|2022-05-08 14:07:30|1014.57|997.47|1014.76|997.66|1014.94|997.84|1014.57|997.47|22
1652018860000|2022-05-08 14:07:40|1014.77|997.67|1014.78|997.68|1014.92|997.82|1014.75|997.65|19
1652018870000|2022-05-08 14:07:50|1014.81|997.71|1014.88|997.78|1014.88|997.78|1014.81|997.71|8
1652018880000|2022-05-08 14:08:00|1014.9|997.8|1014.85|997.75|1014.95|997.85|1014.85|997.75|12
1652018890000|2022-05-08 14:08:10|1014.86|997.76|1015.02|997.92|1015.02|997.92|1014.86|997.76|10
1652018900000|2022-05-08 14:08:20|1015.2|998.1|1015.91|998.81|1015.92|998.82|1015.2|998.1|16
1652018910000|2022-05-08 14:08:30|1015.9|998.8|1015.67|998.57|1015.9|998.8|1015.57|998.47|17
1652018920000|2022-05-08 14:08:40|1015.66|998.56|1015.77|998.67|1015.79|998.69|1015.49|998.39|14
1652018930000|2022-05-08 14:08:50|1015.84|998.74|1015.85|998.75|1015.93|998.83|1015.81|998.71|18
1652018940000|2022-05-08 14:09:00|1015.77|998.67|1016.89|999.79|1017.14|1000.04|1015.69|998.59|26
1652018950000|2022-05-08 14:09:10|1016.88|999.78|1017.92|1000.82|1017.95|1000.85|1016.77|999.67|28
1652018960000|2022-05-08 14:09:20|1017.91|1000.81|1018|1000.9|1018.15|1001.05|1017.91|1000.81|16
1652018970000|2022-05-08 14:09:30|1017.96|1000.86|1017.2|1000.1|1017.96|1000.86|1017.18|1000.08|21
1652018980000|2022-05-08 14:09:40|1017.24|1000.14|1017.23|1000.13|1017.29|1000.19|1017.2|1000.1|10
1652018990000|2022-05-08 14:09:50|1017.24|1000.14|1016.87|999.77|1017.27|1000.17|1016.87|999.77|18
1652019000000|2022-05-08 14:10:00|1016.86|999.76|1016.35|999.25|1016.86|999.76|1016.24|999.14|19
1652019010000|2022-05-08 14:10:10|1016.36|999.26|1016.49|999.39|1016.86|999.76|1016.36|999.26|17
1652019020000|2022-05-08 14:10:20|1016.5|999.4|1016.13|999.03|1016.6|999.5|1016.08|998.98|22
1652019030000|2022-05-08 14:10:30|1016.11|999.01|1014.53|997.43|1016.11|999.01|1014.53|997.43|29
1652019040000|2022-05-08 14:10:40|1014.56|997.46|1015.16|998.06|1015.26|998.16|1013.96|996.86|36
1652019050000|2022-05-08 14:10:50|1015.12|998.02|1014.01|996.91|1015.12|998.02|1013.99|996.89|22
1652019060000|2022-05-08 14:11:00|1014|996.9|1014.29|997.19|1014.29|997.19|1013.83|996.73|25
1652019070000|2022-05-08 14:11:10|1014.28|997.18|1013.35|996.25|1014.29|997.19|1013.35|996.25|30
1652019080000|2022-05-08 14:11:20|1013.34|996.24|1012.29|995.19|1013.35|996.25|1012.29|995.19|22
1652019090000|2022-05-08 14:11:30|1012.3|995.2|1011.42|994.32|1012.7|995.6|1011.42|994.32|24
1652019100000|2022-05-08 14:11:40|1011.41|994.31|1012.06|994.96|1012.06|994.96|1011.31|994.21|24
1652019110000|2022-05-08 14:11:50|1012.07|994.97|1012.15|995.05|1012.4|995.3|1012.07|994.97|19
1652019120000|2022-05-08 14:12:00|1012.14|995.04|1012.52|995.42|1012.52|995.42|1012.01|994.91|21
1652019130000|2022-05-08 14:12:10|1012.47|995.37|1012.69|995.59|1012.73|995.63|1012.03|994.93|23
1652019140000|2022-05-08 14:12:20|1012.68|995.58|1012.99|995.89|1013.47|996.37|1012.68|995.58|24
1652019150000|2022-05-08 14:12:30|1013.03|995.93|1013.5|996.4|1013.54|996.44|1013.01|995.91|19
1652019160000|2022-05-08 14:12:40|1013.47|996.37|1013.1|996|1013.47|996.37|1012.8|995.7|20
1652019170000|2022-05-08 14:12:50|1013.17|996.07|1012.93|995.83|1013.76|996.66|1012.92|995.82|30
1652019180000|2022-05-08 14:13:00|1012.94|995.84|1012.63|995.53|1012.95|995.85|1012.6|995.5|17
1652019190000|2022-05-08 14:13:10|1012.61|995.51|1012.04|994.94|1012.64|995.54|1012.04|994.94|17
1652019200000|2022-05-08 14:13:20|1012.07|994.97|1012|994.9|1012.24|995.14|1012|994.9|18
1652019210000|2022-05-08 14:13:30|1011.91|994.81|1011.2|994.1|1011.91|994.81|1011.2|994.1|24
1652019220000|2022-05-08 14:13:40|1011.21|994.11|1011.53|994.43|1011.63|994.53|1011.21|994.11|15
1652019230000|2022-05-08 14:13:50|1011.54|994.44|1011.91|994.81|1011.92|994.82|1011.54|994.44|21
1652019240000|2022-05-08 14:14:00|1011.89|994.79|1011.69|994.59|1011.89|994.79|1011.24|994.14|25
1652019250000|2022-05-08 14:14:10|1011.72|994.62|1011.96|994.86|1012.04|994.94|1011.72|994.62|20
1652019260000|2022-05-08 14:14:20|1011.91|994.81|1011.91|994.81|1012.16|995.06|1011.91|994.81|16
1652019270000|2022-05-08 14:14:30|1011.88|994.78|1011.64|994.54|1011.95|994.85|1011.64|994.54|9
1652019280000|2022-05-08 14:14:40|1011.65|994.55|1011.86|994.76|1011.88|994.78|1011.65|994.55|12
1652019290000|2022-05-08 14:14:50|1011.87|994.77|1011.81|994.71|1011.92|994.82|1011.81|994.71|7
1652019300000|2022-05-08 14:15:00|1011.8|994.7|1011.88|994.78|1011.96|994.86|1011.73|994.63|15
1652019310000|2022-05-08 14:15:10|1011.77|994.67|1012.03|994.93|1012.03|994.93|1011.7|994.6|16
1652019320000|2022-05-08 14:15:20|1012.04|994.94|1012.13|995.03|1012.56|995.46|1012.04|994.94|19
1652019330000|2022-05-08 14:15:30|1012.23|995.13|1012.46|995.36|1012.54|995.44|1012.23|995.13|15
1652019340000|2022-05-08 14:15:40|1012.47|995.37|1012.91|995.81|1012.96|995.86|1012.47|995.37|18
1652019350000|2022-05-08 14:15:50|1012.9|995.8|1014.04|996.94|1014.04|996.94|1012.9|995.8|22
1652019360000|2022-05-08 14:16:00|1014.15|997.05|1013.55|996.45|1014.57|997.47|1013.55|996.45|25
1652019370000|2022-05-08 14:16:10|1013.5|996.4|1013.21|996.11|1013.74|996.64|1013.1|996|33
1652019380000|2022-05-08 14:16:20|1013.22|996.12|1013.87|996.77|1013.87|996.77|1013.22|996.12|27
1652019390000|2022-05-08 14:16:30|1013.88|996.78|1014.4|997.3|1014.47|997.37|1013.84|996.74|26
1652019400000|2022-05-08 14:16:40|1014.39|997.29|1015.14|998.04|1015.14|998.04|1014.39|997.29|14
1652019410000|2022-05-08 14:16:50|1015.2|998.1|1014.6|997.5|1015.31|998.21|1014.59|997.49|22
1652019420000|2022-05-08 14:17:00|1014.59|997.49|1014|996.9|1014.6|997.5|1014|996.9|18
1652019430000|2022-05-08 14:17:10|1013.99|996.89|1014.05|996.95|1014.49|997.39|1013.98|996.88|25
1652019440000|2022-05-08 14:17:20|1014.04|996.94|1013.15|996.05|1014.04|996.94|1013.15|996.05|19
1652019450000|2022-05-08 14:17:30|1013.14|996.04|1013.38|996.28|1013.66|996.56|1013.14|996.04|22
1652019460000|2022-05-08 14:17:40|1013.39|996.29|1013.66|996.56|1013.93|996.83|1013.37|996.27|17
1652019470000|2022-05-08 14:17:50|1013.89|996.79|1013.75|996.65|1013.97|996.87|1013.65|996.55|16
1652019480000|2022-05-08 14:18:00|1013.76|996.66|1013.73|996.63|1013.92|996.82|1013.7|996.6|15
1652019490000|2022-05-08 14:18:10|1013.66|996.56|1013.64|996.54|1013.66|996.56|1013.63|996.53|3
1652019500000|2022-05-08 14:18:20|1013.63|996.53|1013.15|996.05|1013.63|996.53|1013.05|995.95|14
1652019510000|2022-05-08 14:18:30|1013.14|996.04|1013.05|995.95|1013.14|996.04|1013.01|995.91|10
1652019520000|2022-05-08 14:18:40|1013.04|995.94|1013.01|995.91|1013.07|995.97|1012.88|995.78|15
1652019530000|2022-05-08 14:18:50|1013|995.9|1012.97|995.87|1013|995.9|1012.97|995.87|3
1652019540000|2022-05-08 14:19:00|1012.98|995.88|1013.52|996.42|1013.52|996.42|1012.98|995.88|14
1652019550000|2022-05-08 14:19:10|1013.51|996.41|1013.11|996.01|1013.61|996.51|1013.1|996|15
1652019560000|2022-05-08 14:19:20|1013.12|996.02|1012.52|995.42|1013.14|996.04|1012.52|995.42|16
1652019570000|2022-05-08 14:19:30|1012.51|995.41|1012.1|995|1012.51|995.41|1011.83|994.73|25
1652019580000|2022-05-08 14:19:40|1012.09|994.99|1011.23|994.13|1012.09|994.99|1011.23|994.13|14
1652019590000|2022-05-08 14:19:50|1011.16|994.06|1011.25|994.15|1011.34|994.24|1011.1|994|15
1652019600000|2022-05-08 14:20:00|1011.28|994.18|1010.82|993.72|1011.28|994.18|1010.7|993.6|25
1652019610000|2022-05-08 14:20:10|1010.88|993.78|1010.9|993.8|1010.96|993.86|1010.82|993.72|25
1652019620000|2022-05-08 14:20:20|1010.89|993.79|1011.69|994.59|1011.73|994.63|1010.89|993.79|19
1652019630000|2022-05-08 14:20:30|1011.68|994.58|1011.46|994.36|1011.68|994.58|1011.21|994.11|15
1652019640000|2022-05-08 14:20:40|1011.45|994.35|1011.25|994.15|1011.45|994.35|1011.2|994.1|8
1652019650000|2022-05-08 14:20:50|1011.26|994.16|1011.25|994.15|1011.27|994.17|1011.23|994.13|8
1652019660000|2022-05-08 14:21:00|1011.2|994.1|1011.22|994.12|1011.22|994.12|1011.2|994.1|2
1652019670000|2022-05-08 14:21:10|1011.07|993.97|1010.55|993.45|1011.07|993.97|1010.55|993.45|9
1652019680000|2022-05-08 14:21:20|1010.45|993.35|1010.55|993.45|1010.55|993.45|1010.44|993.34|3
1652019690000|2022-05-08 14:21:30|1010.52|993.42|1010.52|993.42|1010.52|993.42|1010.52|993.42|1
1652019700000|2022-05-08 14:21:40|1010.64|993.54|1010.82|993.72|1010.95|993.85|1010.64|993.54|14
1652019710000|2022-05-08 14:21:50|1010.81|993.71|1010.92|993.82|1011.02|993.92|1010.81|993.71|19
1652019720000|2022-05-08 14:22:00|1010.93|993.83|1010.95|993.85|1010.98|993.88|1010.93|993.83|10
1652019730000|2022-05-08 14:22:10|1010.92|993.82|1010.92|993.82|1010.92|993.82|1010.85|993.75|6
1652019740000|2022-05-08 14:22:20|1010.91|993.81|1011.53|994.43|1011.53|994.43|1010.91|993.81|18
1652019750000|2022-05-08 14:22:30|1011.47|994.37|1011.55|994.45|1011.55|994.45|1010.99|993.89|20
1652019760000|2022-05-08 14:22:40|1011.54|994.44|1011.54|994.44|1011.54|994.44|1011.5|994.4|10
1652019770000|2022-05-08 14:22:50|1011.53|994.43|1009.82|992.72|1011.53|994.43|1009.82|992.72|21
1652019780000|2022-05-08 14:23:00|1009.85|992.75|1010.04|992.94|1010.19|993.09|1009.63|992.53|27
1652019790000|2022-05-08 14:23:10|1010.03|992.93|1010.22|993.12|1010.27|993.17|1009.96|992.86|25
1652019800000|2022-05-08 14:23:20|1010.23|993.13|1009.51|992.41|1010.23|993.13|1009.18|992.08|21
1652019810000|2022-05-08 14:23:30|1009.61|992.51|1009.68|992.58|1009.98|992.88|1009.61|992.51|22
1652019820000|2022-05-08 14:23:40|1009.56|992.46|1009.22|992.12|1009.56|992.46|1009.2|992.1|7
1652019830000|2022-05-08 14:23:50|1009.29|992.19|1010.2|993.1|1010.2|993.1|1009.29|992.19|19
1652019840000|2022-05-08 14:24:00|1010.32|993.22|1010.92|993.82|1010.95|993.85|1010.32|993.22|20
1652019850000|2022-05-08 14:24:10|1010.93|993.83|1010.96|993.86|1011.39|994.29|1010.93|993.83|29
1652019860000|2022-05-08 14:24:20|1010.99|993.89|1010.91|993.81|1011.01|993.91|1010.86|993.76|16
1652019870000|2022-05-08 14:24:30|1010.92|993.82|1011.38|994.28|1011.54|994.44|1010.92|993.82|19
1652019880000|2022-05-08 14:24:40|1011.36|994.26|1011.43|994.33|1011.48|994.38|1011.35|994.25|17
1652019890000|2022-05-08 14:24:50|1011.46|994.36|1011.58|994.48|1011.62|994.52|1011.46|994.36|7
1652019900000|2022-05-08 14:25:00|1011.56|994.46|1012.51|995.41|1012.51|995.41|1011.56|994.46|28
1652019910000|2022-05-08 14:25:10|1012.55|995.45|1012.84|995.74|1012.84|995.74|1012.54|995.44|17
1652019920000|2022-05-08 14:25:20|1012.82|995.72|1013.37|996.27|1013.37|996.27|1012.82|995.72|7
1652019930000|2022-05-08 14:25:30|1013.38|996.28|1013.46|996.36|1013.46|996.36|1013.37|996.27|10
1652019940000|2022-05-08 14:25:40|1013.47|996.37|1013.62|996.52|1013.64|996.54|1013.47|996.37|6
1652019950000|2022-05-08 14:25:50|1013.61|996.51|1012.45|995.35|1013.62|996.52|1012.45|995.35|24
1652019960000|2022-05-08 14:26:00|1012.47|995.37|1012.79|995.69|1012.79|995.69|1012.37|995.27|20
1652019970000|2022-05-08 14:26:10|1012.72|995.62|1012.72|995.62|1012.86|995.76|1012.57|995.47|21
1652019980000|2022-05-08 14:26:20|1012.71|995.61|1013.95|996.85|1013.95|996.85|1012.71|995.61|7
1652019990000|2022-05-08 14:26:30|1014.13|997.03|1016.67|999.57|1016.67|999.57|1014.13|997.03|29
1652020000000|2022-05-08 14:26:40|1016.62|999.52|1018.46|1001.36|1018.52|1001.42|1016.62|999.52|27
1652020010000|2022-05-08 14:26:50|1018.45|1001.35|1018.16|1001.06|1018.52|1001.42|1018.15|1001.05|17
1652020020000|2022-05-08 14:27:00|1018.17|1001.07|1019|1001.9|1019|1001.9|1018.17|1001.07|13
1652020030000|2022-05-08 14:27:10|1019.08|1001.98|1020.85|1003.75|1020.89|1003.79|1019.08|1001.98|27
1652020040000|2022-05-08 14:27:20|1020.86|1003.76|1020.88|1003.78|1021.59|1004.49|1020.8|1003.7|22
1652020050000|2022-05-08 14:27:30|1020.7|1003.6|1020.77|1003.67|1021.01|1003.91|1020.09|1002.99|26
1652020060000|2022-05-08 14:27:40|1020.82|1003.72|1022.6|1005.5|1022.6|1005.5|1020.79|1003.69|31
1652020070000|2022-05-08 14:27:50|1022.67|1005.57|1021.99|1004.89|1022.88|1005.78|1021.99|1004.89|28
1652020080000|2022-05-08 14:28:00|1022|1004.9|1021.96|1004.86|1022.2|1005.1|1021.96|1004.86|19
1652020090000|2022-05-08 14:28:10|1021.95|1004.85|1021.82|1004.72|1021.95|1004.85|1021.71|1004.61|20
1652020100000|2022-05-08 14:28:20|1021.83|1004.73|1021.02|1003.92|1021.87|1004.77|1020.97|1003.87|28
1652020110000|2022-05-08 14:28:30|1021.03|1003.93|1021.07|1003.97|1021.13|1004.03|1021.03|1003.93|15
1652020120000|2022-05-08 14:28:40|1021.08|1003.98|1021.11|1004.01|1021.11|1004.01|1021|1003.9|10
1652020130000|2022-05-08 14:28:50|1021.12|1004.02|1021.66|1004.56|1021.66|1004.56|1021.02|1003.92|17
1652020140000|2022-05-08 14:29:00|1021.67|1004.57|1021.21|1004.11|1021.77|1004.67|1021.21|1004.11|20
1652020150000|2022-05-08 14:29:10|1021.22|1004.12|1021.12|1004.02|1021.24|1004.14|1021.12|1004.02|7
1652020160000|2022-05-08 14:29:20|1021.1|1004|1020.9|1003.8|1021.1|1004|1020.9|1003.8|12
1652020170000|2022-05-08 14:29:30|1020.89|1003.79|1020.7|1003.6|1020.9|1003.8|1020.19|1003.09|22
1652020180000|2022-05-08 14:29:40|1020.76|1003.66|1020.84|1003.74|1020.89|1003.79|1020.62|1003.52|23
1652020190000|2022-05-08 14:29:50|1020.85|1003.75|1020.99|1003.89|1021.01|1003.91|1020.85|1003.75|8
1652020200000|2022-05-08 14:30:00|1021.01|1003.91|1021.63|1004.53|1021.65|1004.55|1021|1003.9|12
1652020210000|2022-05-08 14:30:10|1021.61|1004.51|1021.55|1004.45|1021.65|1004.55|1021.42|1004.32|17
1652020220000|2022-05-08 14:30:20|1021.54|1004.44|1021.09|1003.99|1021.63|1004.53|1021.06|1003.96|20
1652020230000|2022-05-08 14:30:30|1021.1|1004|1021.11|1004.01|1021.17|1004.07|1021.1|1004|9
1652020240000|2022-05-08 14:30:40|1021.06|1003.96|1020.25|1003.15|1021.06|1003.96|1020.14|1003.04|13
1652020250000|2022-05-08 14:30:50|1020.24|1003.14|1020.16|1003.06|1020.24|1003.14|1020.15|1003.05|12
1652020260000|2022-05-08 14:31:00|1019.94|1002.84|1019.64|1002.54|1019.99|1002.89|1019.64|1002.54|8
1652020270000|2022-05-08 14:31:10|1019.57|1002.47|1019.23|1002.13|1019.58|1002.48|1019.18|1002.08|17
1652020280000|2022-05-08 14:31:20|1019.33|1002.23|1019.3|1002.2|1019.33|1002.23|1019.3|1002.2|4
1652020290000|2022-05-08 14:31:30|1019.29|1002.19|1017.19|1000.09|1019.29|1002.19|1017.17|1000.07|31
1652020300000|2022-05-08 14:31:40|1017.29|1000.19|1017.93|1000.83|1017.98|1000.88|1017.29|1000.19|15
1652020310000|2022-05-08 14:31:50|1017.94|1000.84|1018.64|1001.54|1018.74|1001.64|1017.94|1000.84|26
1652020320000|2022-05-08 14:32:00|1018.65|1001.55|1018.56|1001.46|1018.75|1001.65|1018.56|1001.46|21
1652020330000|2022-05-08 14:32:10|1018.55|1001.45|1018.77|1001.67|1018.88|1001.78|1018.54|1001.44|18
1652020340000|2022-05-08 14:32:20|1018.74|1001.64|1018.76|1001.66|1018.76|1001.66|1018.67|1001.57|7
1652020350000|2022-05-08 14:32:30|1018.78|1001.68|1018.82|1001.72|1018.82|1001.72|1018.74|1001.64|9
1652020360000|2022-05-08 14:32:40|1018.83|1001.73|1018.91|1001.81|1018.91|1001.81|1018.83|1001.73|8
1652020370000|2022-05-08 14:32:50|1018.83|1001.73|1018.71|1001.61|1018.88|1001.78|1018.71|1001.61|9
1652020380000|2022-05-08 14:33:00|1018.78|1001.68|1019.96|1002.86|1020.14|1003.04|1018.78|1001.68|22
1652020390000|2022-05-08 14:33:10|1020.23|1003.13|1020.9|1003.8|1021.11|1004.01|1020.23|1003.13|33
1652020400000|2022-05-08 14:33:20|1020.91|1003.81|1021.04|1003.94|1021.04|1003.94|1020.91|1003.81|14
1652020410000|2022-05-08 14:33:30|1021.4|1004.3|1021.01|1003.91|1021.87|1004.77|1021.01|1003.91|27
1652020420000|2022-05-08 14:33:40|1021.02|1003.92|1021.31|1004.21|1021.31|1004.21|1021.02|1003.92|8
1652020430000|2022-05-08 14:33:50|1021.37|1004.27|1021.08|1003.98|1021.37|1004.27|1021.01|1003.91|11
1652020440000|2022-05-08 14:34:00|1021.03|1003.93|1021.11|1004.01|1021.11|1004.01|1021.03|1003.93|6
1652020450000|2022-05-08 14:34:10|1021.12|1004.02|1021.66|1004.56|1021.69|1004.59|1021.12|1004.02|17
1652020460000|2022-05-08 14:34:20|1021.41|1004.31|1022.89|1005.79|1022.9|1005.8|1021.41|1004.31|29
1652020470000|2022-05-08 14:34:30|1022.67|1005.57|1022.13|1005.03|1022.67|1005.57|1022.1|1005|24
1652020480000|2022-05-08 14:34:40|1022.12|1005.02|1022.61|1005.51|1022.71|1005.61|1022.12|1005.02|13
1652020490000|2022-05-08 14:34:50|1022.62|1005.52|1023.32|1006.22|1023.32|1006.22|1022.62|1005.52|17
1652020500000|2022-05-08 14:35:00|1023.55|1006.45|1023.7|1006.6|1023.71|1006.61|1023.2|1006.1|22
1652020510000|2022-05-08 14:35:10|1023.58|1006.48|1023.76|1006.66|1023.76|1006.66|1023.57|1006.47|16
1652020520000|2022-05-08 14:35:20|1023.83|1006.73|1024.25|1007.15|1024.29|1007.19|1023.83|1006.73|17
1652020530000|2022-05-08 14:35:30|1024.24|1007.14|1025.28|1008.18|1025.28|1008.18|1024.05|1006.95|29
1652020540000|2022-05-08 14:35:40|1025.29|1008.19|1026.35|1009.25|1026.35|1009.25|1025.15|1008.05|20
1652020550000|2022-05-08 14:35:50|1026.36|1009.26|1027.73|1010.63|1027.73|1010.63|1026.03|1008.93|23
1652020560000|2022-05-08 14:36:00|1028.32|1011.22|1027.73|1010.63|1028.43|1011.33|1027.16|1010.06|32
1652020570000|2022-05-08 14:36:10|1027.82|1010.72|1027.25|1010.15|1027.86|1010.76|1027.17|1010.07|22
1652020580000|2022-05-08 14:36:20|1027.31|1010.21|1026.62|1009.52|1027.57|1010.47|1026.62|1009.52|22
1652020590000|2022-05-08 14:36:30|1026.56|1009.46|1025.96|1008.86|1026.56|1009.46|1025.71|1008.61|22
1652020600000|2022-05-08 14:36:40|1025.97|1008.87|1026.81|1009.71|1026.82|1009.72|1025.97|1008.87|14
1652020610000|2022-05-08 14:36:50|1026.82|1009.72|1025.95|1008.85|1026.82|1009.72|1025.92|1008.82|17
1652020620000|2022-05-08 14:37:00|1026.12|1009.02|1026.13|1009.03|1026.2|1009.1|1026.05|1008.95|19
1652020630000|2022-05-08 14:37:10|1026.01|1008.91|1025.76|1008.66|1026.02|1008.92|1025.75|1008.65|12
1652020640000|2022-05-08 14:37:20|1025.75|1008.65|1025.05|1007.95|1025.75|1008.65|1025.05|1007.95|20
1652020650000|2022-05-08 14:37:30|1025.03|1007.93|1024.21|1007.11|1025.05|1007.95|1024.19|1007.09|14
1652020660000|2022-05-08 14:37:40|1023.82|1006.72|1024.1|1007|1024.1|1007|1023.62|1006.52|17
1652020670000|2022-05-08 14:37:50|1024.12|1007.02|1024.06|1006.96|1024.26|1007.16|1024.06|1006.96|16
1652020680000|2022-05-08 14:38:00|1024.07|1006.97|1023.56|1006.46|1024.13|1007.03|1023.49|1006.39|18
1652020690000|2022-05-08 14:38:10|1023.55|1006.45|1022.1|1005|1023.55|1006.45|1022.03|1004.93|21
1652020700000|2022-05-08 14:38:20|1022.11|1005.01|1022.74|1005.64|1022.85|1005.75|1022.11|1005.01|14
1652020710000|2022-05-08 14:38:30|1022.7|1005.6|1022.51|1005.41|1022.72|1005.62|1022.23|1005.13|26
1652020720000|2022-05-08 14:38:40|1022.53|1005.43|1022.95|1005.85|1022.95|1005.85|1022.53|1005.43|10
1652020730000|2022-05-08 14:38:50|1022.92|1005.82|1022.74|1005.64|1022.92|1005.82|1022.74|1005.64|11
1652020740000|2022-05-08 14:39:00|1022.53|1005.43|1022.49|1005.39|1022.53|1005.43|1022.47|1005.37|4
1652020750000|2022-05-08 14:39:10|1022.48|1005.38|1021.57|1004.47|1022.57|1005.47|1021.57|1004.47|20
1652020760000|2022-05-08 14:39:20|1021.55|1004.45|1021.99|1004.89|1021.99|1004.89|1021.08|1003.98|33
1652020770000|2022-05-08 14:39:30|1022.03|1004.93|1021.78|1004.68|1022.03|1004.93|1021.78|1004.68|10
1652020780000|2022-05-08 14:39:40|1021.8|1004.7|1021.92|1004.82|1022.05|1004.95|1021.63|1004.53|22
1652020790000|2022-05-08 14:39:50|1021.91|1004.81|1021.08|1003.98|1021.91|1004.81|1021.08|1003.98|20
1652020800000|2022-05-08 14:40:00|1021.14|1004.04|1021.14|1004.04|1021.19|1004.09|1021.08|1003.98|14
1652020810000|2022-05-08 14:40:10|1021.13|1004.03|1021.2|1004.1|1021.2|1004.1|1020.99|1003.89|13
1652020820000|2022-05-08 14:40:20|1021.21|1004.11|1021.93|1004.83|1021.93|1004.83|1021.2|1004.1|25
1652020830000|2022-05-08 14:40:30|1021.92|1004.82|1021.72|1004.62|1021.97|1004.87|1021.72|1004.62|11
1652020840000|2022-05-08 14:40:40|1021.73|1004.63|1021.8|1004.7|1021.87|1004.77|1021.73|1004.63|15
1652020850000|2022-05-08 14:40:50|1021.79|1004.69|1021.18|1004.08|1021.79|1004.69|1021.15|1004.05|14
1652020860000|2022-05-08 14:41:00|1021.17|1004.07|1021.17|1004.07|1021.17|1004.07|1020.89|1003.79|16
1652020870000|2022-05-08 14:41:10|1021.23|1004.13|1021.21|1004.11|1021.25|1004.15|1021.21|1004.11|7
1652020880000|2022-05-08 14:41:20|1021.2|1004.1|1020.57|1003.47|1021.2|1004.1|1020.44|1003.34|25
1652020890000|2022-05-08 14:41:30|1020.63|1003.53|1019.69|1002.59|1020.7|1003.6|1019.33|1002.23|21
1652020900000|2022-05-08 14:41:40|1019.82|1002.72|1020.36|1003.26|1020.38|1003.28|1019.82|1002.72|21
1652020910000|2022-05-08 14:41:50|1020.37|1003.27|1019.95|1002.85|1020.37|1003.27|1019.94|1002.84|13
1652020920000|2022-05-08 14:42:00|1019.89|1002.79|1019.63|1002.53|1019.9|1002.8|1019.01|1001.91|23
1652020930000|2022-05-08 14:42:10|1019.62|1002.52|1019.85|1002.75|1019.98|1002.88|1019.62|1002.52|26
1652020940000|2022-05-08 14:42:20|1019.84|1002.74|1019.41|1002.31|1019.85|1002.75|1019.41|1002.31|6
1652020950000|2022-05-08 14:42:30|1019.12|1002.02|1019.02|1001.92|1019.12|1002.02|1018.98|1001.88|17
1652020960000|2022-05-08 14:42:40|1019.03|1001.93|1018.91|1001.81|1019.06|1001.96|1018.57|1001.47|20
1652020970000|2022-05-08 14:42:50|1018.89|1001.79|1018.72|1001.62|1018.89|1001.79|1018.58|1001.48|20
1652020980000|2022-05-08 14:43:00|1018.68|1001.58|1017.51|1000.41|1018.68|1001.58|1017.12|1000.02|30
1652020990000|2022-05-08 14:43:10|1017.43|1000.33|1017.73|1000.63|1017.82|1000.72|1017.43|1000.33|32
1652021000000|2022-05-08 14:43:20|1017.81|1000.71|1017.17|1000.07|1017.87|1000.77|1017.17|1000.07|12
1652021010000|2022-05-08 14:43:30|1017.16|1000.06|1016.18|999.08|1017.17|1000.07|1016.08|998.98|20
1652021020000|2022-05-08 14:43:40|1016.23|999.13|1016.27|999.17|1016.86|999.76|1016.23|999.13|25
1652021030000|2022-05-08 14:43:50|1016.25|999.15|1016.57|999.47|1016.75|999.65|1016.25|999.15|24
1652021040000|2022-05-08 14:44:00|1016.58|999.48|1016.59|999.49|1016.64|999.54|1016.53|999.43|12
1652021050000|2022-05-08 14:44:10|1016.52|999.42|1016.45|999.35|1016.53|999.43|1016.2|999.1|19
1652021060000|2022-05-08 14:44:20|1016.41|999.31|1016.47|999.37|1016.52|999.42|1016.41|999.31|11
1652021070000|2022-05-08 14:44:30|1016.5|999.4|1016.39|999.29|1016.5|999.4|1016.36|999.26|14
1652021080000|2022-05-08 14:44:40|1016.38|999.28|1015.73|998.63|1016.38|999.28|1015.73|998.63|24
1652021090000|2022-05-08 14:44:50|1015.74|998.64|1015.63|998.53|1015.75|998.65|1015.63|998.53|8
1652021100000|2022-05-08 14:45:00|1015.64|998.54|1015.85|998.75|1015.85|998.75|1015.63|998.53|24
1652021110000|2022-05-08 14:45:10|1015.94|998.84|1016.73|999.63|1016.77|999.67|1015.94|998.84|17
1652021120000|2022-05-08 14:45:20|1016.76|999.66|1017.11|1000.01|1017.11|1000.01|1016.69|999.59|14
1652021130000|2022-05-08 14:45:30|1017.26|1000.16|1018.42|1001.32|1018.42|1001.32|1017.2|1000.1|29
1652021140000|2022-05-08 14:45:40|1018.44|1001.34|1019.85|1002.75|1019.85|1002.75|1018.44|1001.34|22
1652021150000|2022-05-08 14:45:50|1019.86|1002.76|1018.02|1000.92|1019.88|1002.78|1018.02|1000.92|30
1652021160000|2022-05-08 14:46:00|1018.03|1000.93|1017.9|1000.8|1018.09|1000.99|1017.84|1000.74|23
1652021170000|2022-05-08 14:46:10|1017.93|1000.83|1017.65|1000.55|1017.95|1000.85|1017.29|1000.19|24
1652021180000|2022-05-08 14:46:20|1017.63|1000.53|1017.59|1000.49|1017.67|1000.57|1017.55|1000.45|16
1652021190000|2022-05-08 14:46:30|1017.57|1000.47|1017.05|999.95|1017.57|1000.47|1016.94|999.84|21
1652021200000|2022-05-08 14:46:40|1017.04|999.94|1017.71|1000.61|1017.73|1000.63|1017.04|999.94|21
1652021210000|2022-05-08 14:46:50|1017.72|1000.62|1018.77|1001.67|1018.79|1001.69|1017.72|1000.62|17
1652021220000|2022-05-08 14:47:00|1018.78|1001.68|1018.15|1001.05|1019.01|1001.91|1018.09|1000.99|22
1652021230000|2022-05-08 14:47:10|1018.09|1000.99|1017.16|1000.06|1018.09|1000.99|1017.03|999.93|27
1652021240000|2022-05-08 14:47:20|1017.34|1000.24|1017.41|1000.31|1017.61|1000.51|1017.08|999.98|24
1652021250000|2022-05-08 14:47:30|1017.4|1000.3|1018.14|1001.04|1018.24|1001.14|1017.4|1000.3|20
1652021260000|2022-05-08 14:47:40|1018.15|1001.05|1019.22|1002.12|1019.25|1002.15|1018.15|1001.05|21
1652021270000|2022-05-08 14:47:50|1019.19|1002.09|1019.32|1002.22|1019.65|1002.55|1018.92|1001.82|24
1652021280000|2022-05-08 14:48:00|1019.16|1002.06|1020.21|1003.11|1020.3|1003.2|1019.08|1001.98|26
1652021290000|2022-05-08 14:48:10|1020.34|1003.24|1020.4|1003.3|1020.5|1003.4|1020.07|1002.97|15
1652021300000|2022-05-08 14:48:20|1020.54|1003.44|1020.68|1003.58|1020.89|1003.79|1020.49|1003.39|28
1652021310000|2022-05-08 14:48:30|1020.69|1003.59|1021.63|1004.53|1021.63|1004.53|1020.69|1003.59|22
1652021320000|2022-05-08 14:48:40|1021.64|1004.54|1020.97|1003.87|1021.67|1004.57|1020.94|1003.84|19
1652021330000|2022-05-08 14:48:50|1020.96|1003.86|1020.52|1003.42|1020.96|1003.86|1020.21|1003.11|24
1652021340000|2022-05-08 14:49:00|1020.53|1003.43|1020.46|1003.36|1020.55|1003.45|1020.45|1003.35|9
1652021350000|2022-05-08 14:49:10|1020.45|1003.35|1019.38|1002.28|1020.45|1003.35|1019.36|1002.26|18
1652021360000|2022-05-08 14:49:20|1019.43|1002.33|1019.08|1001.98|1019.48|1002.38|1019.08|1001.98|18
1652021370000|2022-05-08 14:49:30|1019|1001.9|1018.17|1001.07|1019|1001.9|1018.14|1001.04|33
1652021380000|2022-05-08 14:49:40|1018.14|1001.04|1018.15|1001.05|1018.48|1001.38|1018.12|1001.02|18
1652021390000|2022-05-08 14:49:50|1018.16|1001.06|1018.43|1001.33|1018.5|1001.4|1018.16|1001.06|22
1652021400000|2022-05-08 14:50:00|1018.42|1001.32|1018.54|1001.44|1018.59|1001.49|1018.07|1000.97|20
1652021410000|2022-05-08 14:50:10|1018.53|1001.43|1019.36|1002.26|1019.36|1002.26|1018.48|1001.38|24
1652021420000|2022-05-08 14:50:20|1019.38|1002.28|1019.32|1002.22|1019.38|1002.28|1019.28|1002.18|15
1652021430000|2022-05-08 14:50:30|1019.28|1002.18|1018.78|1001.68|1019.28|1002.18|1018.75|1001.65|16
1652021440000|2022-05-08 14:50:40|1018.77|1001.67|1018.88|1001.78|1018.88|1001.78|1018.68|1001.58|12
1652021450000|2022-05-08 14:50:50|1019.06|1001.96|1019.05|1001.95|1019.06|1001.96|1018.99|1001.89|8
1652021460000|2022-05-08 14:51:00|1019.07|1001.97|1019.86|1002.76|1019.86|1002.76|1019.07|1001.97|10
1652021470000|2022-05-08 14:51:10|1019.88|1002.78|1019.53|1002.43|1019.88|1002.78|1019.53|1002.43|16
1652021480000|2022-05-08 14:51:20|1019.47|1002.37|1019.47|1002.37|1019.47|1002.37|1019.47|1002.37|1
1652021490000|2022-05-08 14:51:30|1019.52|1002.42|1018.82|1001.72|1019.52|1002.42|1018.82|1001.72|17
1652021500000|2022-05-08 14:51:40|1018.81|1001.71|1018.22|1001.12|1018.86|1001.76|1018.22|1001.12|12
1652021510000|2022-05-08 14:51:50|1018.19|1001.09|1018.13|1001.03|1018.2|1001.1|1018.1|1001|10
1652021520000|2022-05-08 14:52:00|1018.12|1001.02|1018.12|1001.02|1018.14|1001.04|1018.11|1001.01|7
1652021530000|2022-05-08 14:52:10|1018.1|1001|1017.93|1000.83|1018.12|1001.02|1017.93|1000.83|9
1652021540000|2022-05-08 14:52:20|1017.91|1000.81|1018.72|1001.62|1018.75|1001.65|1017.91|1000.81|18
1652021550000|2022-05-08 14:52:30|1018.71|1001.61|1018.75|1001.65|1018.77|1001.67|1018.69|1001.59|8
1652021560000|2022-05-08 14:52:40|1018.97|1001.87|1019.71|1002.61|1019.82|1002.72|1018.97|1001.87|22
1652021570000|2022-05-08 14:52:50|1019.31|1002.21|1019.79|1002.69|1019.85|1002.75|1019.01|1001.91|29
1652021580000|2022-05-08 14:53:00|1019.9|1002.8|1020.39|1003.29|1020.58|1003.48|1019.9|1002.8|22
1652021590000|2022-05-08 14:53:10|1020.52|1003.42|1020.47|1003.37|1020.55|1003.45|1020.34|1003.24|17
1652021600000|2022-05-08 14:53:20|1020.53|1003.43|1020.91|1003.81|1020.91|1003.81|1020.53|1003.43|17
1652021610000|2022-05-08 14:53:30|1020.77|1003.67|1020.7|1003.6|1020.77|1003.67|1020.58|1003.48|10
1652021620000|2022-05-08 14:53:40|1020.69|1003.59|1020.37|1003.27|1020.78|1003.68|1020.3|1003.2|13
1652021630000|2022-05-08 14:53:50|1020.22|1003.12|1020.23|1003.13|1020.23|1003.13|1020.13|1003.03|11
1652021640000|2022-05-08 14:54:00|1020.22|1003.12|1020.9|1003.8|1020.91|1003.81|1020.12|1003.02|17
1652021650000|2022-05-08 14:54:10|1020.88|1003.78|1020.96|1003.86|1020.96|1003.86|1020.75|1003.65|7
1652021660000|2022-05-08 14:54:20|1020.97|1003.87|1020.98|1003.88|1020.98|1003.88|1020.97|1003.87|2
1652021670000|2022-05-08 14:54:30|1021.07|1003.97|1021.67|1004.57|1021.67|1004.57|1021.07|1003.97|19
1652021680000|2022-05-08 14:54:40|1021.65|1004.55|1021.66|1004.56|1021.75|1004.65|1021.57|1004.47|18
1652021690000|2022-05-08 14:54:50|1021.65|1004.55|1021.59|1004.49|1021.65|1004.55|1021.52|1004.42|10
1652021700000|2022-05-08 14:55:00|1021.55|1004.45|1021.82|1004.72|1021.82|1004.72|1021.49|1004.39|15
1652021710000|2022-05-08 14:55:10|1021.86|1004.76|1021.93|1004.83|1021.93|1004.83|1021.77|1004.67|15
1652021720000|2022-05-08 14:55:20|1021.94|1004.84|1022.39|1005.29|1022.39|1005.29|1021.93|1004.83|20
1652021730000|2022-05-08 14:55:30|1022.85|1005.75|1022.78|1005.68|1023.2|1006.1|1022.68|1005.58|18
1652021740000|2022-05-08 14:55:40|1022.96|1005.86|1022.68|1005.58|1022.96|1005.86|1022.63|1005.53|10
1652021750000|2022-05-08 14:55:50|1022.66|1005.56|1022.71|1005.61|1022.79|1005.69|1022.65|1005.55|10
1652021760000|2022-05-08 14:56:00|1022.7|1005.6|1022.12|1005.02|1022.7|1005.6|1022.12|1005.02|12
1652021770000|2022-05-08 14:56:10|1022.11|1005.01|1022.49|1005.39|1022.49|1005.39|1021.73|1004.63|23
1652021780000|2022-05-08 14:56:20|1022.5|1005.4|1022.23|1005.13|1022.5|1005.4|1022.22|1005.12|12
1652021790000|2022-05-08 14:56:30|1022.05|1004.95|1022.68|1005.58|1022.68|1005.58|1022.05|1004.95|19
1652021800000|2022-05-08 14:56:40|1022.71|1005.61|1024.09|1006.99|1024.1|1007|1022.7|1005.6|26
1652021810000|2022-05-08 14:56:50|1023.99|1006.89|1023.87|1006.77|1024.03|1006.93|1023.77|1006.67|20
1652021820000|2022-05-08 14:57:00|1023.95|1006.85|1024.01|1006.91|1024.03|1006.93|1023.95|1006.85|8
1652021830000|2022-05-08 14:57:10|1024.02|1006.92|1024.63|1007.53|1024.63|1007.53|1024.02|1006.92|7
1652021840000|2022-05-08 14:57:20|1024.73|1007.63|1024.09|1006.99|1024.73|1007.63|1024.09|1006.99|20
1652021850000|2022-05-08 14:57:30|1024.07|1006.97|1023.94|1006.84|1024.07|1006.97|1023.93|1006.83|9
1652021860000|2022-05-08 14:57:40|1023.92|1006.82|1024.44|1007.34|1024.45|1007.35|1023.91|1006.81|22
1652021870000|2022-05-08 14:57:50|1024.43|1007.33|1024.83|1007.73|1025.22|1008.12|1024.43|1007.33|25
1652021880000|2022-05-08 14:58:00|1024.82|1007.72|1024.73|1007.63|1024.82|1007.72|1024.6|1007.5|12
1652021900000|2022-05-08 14:58:20|1024.72|1007.62|1024.05|1006.95|1024.72|1007.62|1024.02|1006.92|12
1652021910000|2022-05-08 14:58:30|1024.08|1006.98|1024.18|1007.08|1024.18|1007.08|1024.05|1006.95|14
1652021920000|2022-05-08 14:58:40|1024.13|1007.03|1023.83|1006.73|1024.13|1007.03|1023.83|1006.73|9
1652021930000|2022-05-08 14:58:50|1023.9|1006.8|1023.81|1006.71|1024.03|1006.93|1023.81|1006.71|15
1652021940000|2022-05-08 14:59:00|1023.39|1006.29|1023.1|1006|1023.4|1006.3|1023.06|1005.96|16
1652021950000|2022-05-08 14:59:10|1023.09|1005.99|1023.15|1006.05|1023.15|1006.05|1023.09|1005.99|2
1652021960000|2022-05-08 14:59:20|1023.16|1006.06|1023.16|1006.06|1023.16|1006.06|1023.16|1006.06|1
1652021970000|2022-05-08 14:59:30|1023.17|1006.07|1023.17|1006.07|1023.17|1006.07|1023.17|1006.07|1
1652021980000|2022-05-08 14:59:40|1023.16|1006.06|1022.98|1005.88|1023.16|1006.06|1022.98|1005.88|7
1652021990000|2022-05-08 14:59:50|1022.99|1005.89|1023.01|1005.91|1023.06|1005.96|1022.87|1005.77|14
1652022000000|2022-05-08 15:00:00|1023.04|1005.94|1023.09|1005.99|1023.11|1006.01|1022.92|1005.82|15
1652022010000|2022-05-08 15:00:10|1023.1|1006|1023.51|1006.41|1023.73|1006.63|1023.09|1005.99|17
1652022020000|2022-05-08 15:00:20|1023.5|1006.4|1023.51|1006.41|1023.51|1006.41|1023.49|1006.39|3
1652022030000|2022-05-08 15:00:30|1023.52|1006.42|1023.8|1006.7|1023.8|1006.7|1023.51|1006.41|13
1652022040000|2022-05-08 15:00:40|1023.81|1006.71|1023.18|1006.08|1023.81|1006.71|1023.17|1006.07|19
1652022050000|2022-05-08 15:00:50|1023.16|1006.06|1023.21|1006.11|1023.21|1006.11|1023.16|1006.06|3
1652022060000|2022-05-08 15:01:00|1023.2|1006.1|1023.04|1005.94|1023.2|1006.1|1023.04|1005.94|7
1652022070000|2022-05-08 15:01:10|1023.03|1005.93|1022.74|1005.64|1023.04|1005.94|1022.56|1005.46|10
1652022080000|2022-05-08 15:01:20|1022.75|1005.65|1022.88|1005.78|1022.88|1005.78|1022.74|1005.64|3
1652022090000|2022-05-08 15:01:30|1022.87|1005.77|1022.87|1005.77|1022.87|1005.77|1022.87|1005.77|1
1652022100000|2022-05-08 15:01:40|1022.84|1005.74|1023.13|1006.03|1023.13|1006.03|1022.84|1005.74|15
1652022110000|2022-05-08 15:01:50|1023.34|1006.24|1024.2|1007.1|1024.22|1007.12|1023.34|1006.24|26
1652022120000|2022-05-08 15:02:00|1024.21|1007.11|1023.87|1006.77|1024.67|1007.57|1023.87|1006.77|26
1652022130000|2022-05-08 15:02:10|1023.88|1006.78|1024.61|1007.51|1024.61|1007.51|1023.88|1006.78|13
1652022140000|2022-05-08 15:02:20|1024.67|1007.57|1024.5|1007.4|1024.77|1007.67|1024.5|1007.4|13
1652022150000|2022-05-08 15:02:30|1024.52|1007.42|1024.52|1007.42|1024.83|1007.73|1024.48|1007.38|26
1652022160000|2022-05-08 15:02:40|1024.53|1007.43|1024.64|1007.54|1024.98|1007.88|1024.53|1007.43|23
1652022170000|2022-05-08 15:02:50|1024.65|1007.55|1025.32|1008.22|1025.32|1008.22|1024.65|1007.55|20
1652022180000|2022-05-08 15:03:00|1025.33|1008.23|1025.28|1008.18|1025.35|1008.25|1025.2|1008.1|16
1652022190000|2022-05-08 15:03:10|1025.29|1008.19|1025.58|1008.48|1025.58|1008.48|1025.21|1008.11|12
1652022200000|2022-05-08 15:03:20|1025.62|1008.52|1026.68|1009.58|1026.68|1009.58|1025.61|1008.51|24
1652022210000|2022-05-08 15:03:30|1026.62|1009.52|1026.56|1009.46|1026.63|1009.53|1026.55|1009.45|15
1652022220000|2022-05-08 15:03:40|1026.57|1009.47|1026.58|1009.48|1026.6|1009.5|1026.57|1009.47|5
1652022230000|2022-05-08 15:03:50|1026.59|1009.49|1026.66|1009.56|1026.66|1009.56|1026.55|1009.45|11
1652022240000|2022-05-08 15:04:00|1026.72|1009.62|1026.88|1009.78|1026.88|1009.78|1026.72|1009.62|9
1652022250000|2022-05-08 15:04:10|1026.9|1009.8|1027.38|1010.28|1027.57|1010.47|1026.9|1009.8|15
1652022260000|2022-05-08 15:04:20|1027.41|1010.31|1027.7|1010.6|1027.86|1010.76|1027.41|1010.31|23
1652022270000|2022-05-08 15:04:30|1027.64|1010.54|1027.37|1010.27|1027.64|1010.54|1027.16|1010.06|21
1652022280000|2022-05-08 15:04:40|1027.51|1010.41|1027.74|1010.64|1027.9|1010.8|1027.51|1010.41|25
1652022290000|2022-05-08 15:04:50|1027.81|1010.71|1028.59|1011.49|1028.6|1011.5|1027.8|1010.7|27
1652022300000|2022-05-08 15:05:00|1028.61|1011.51|1027.21|1010.11|1028.7|1011.6|1027.18|1010.08|28
1652022310000|2022-05-08 15:05:10|1027.2|1010.1|1026.87|1009.77|1027.2|1010.1|1026.87|1009.77|17
1652022320000|2022-05-08 15:05:20|1026.86|1009.76|1026.33|1009.23|1026.86|1009.76|1026.22|1009.12|20
1652022330000|2022-05-08 15:05:30|1026.36|1009.26|1026.6|1009.5|1026.97|1009.87|1026.29|1009.19|24
1652022340000|2022-05-08 15:05:40|1026.62|1009.52|1026.96|1009.86|1026.96|1009.86|1026.61|1009.51|11
1652022350000|2022-05-08 15:05:50|1026.95|1009.85|1027.65|1010.55|1027.67|1010.57|1026.84|1009.74|24
1652022360000|2022-05-08 15:06:00|1027.64|1010.54|1027.99|1010.89|1028.44|1011.34|1027.55|1010.45|33
1652022370000|2022-05-08 15:06:10|1027.98|1010.88|1028.52|1011.42|1028.6|1011.5|1027.95|1010.85|24
1652022380000|2022-05-08 15:06:20|1028.51|1011.41|1028.2|1011.1|1028.51|1011.41|1028.14|1011.04|18
1652022390000|2022-05-08 15:06:30|1028.21|1011.11|1028.45|1011.35|1028.58|1011.48|1028.21|1011.11|19
1652022400000|2022-05-08 15:06:40|1028.44|1011.34|1027.78|1010.68|1028.44|1011.34|1027.76|1010.66|13
1652022410000|2022-05-08 15:06:50|1027.8|1010.7|1027.48|1010.38|1027.83|1010.73|1027.48|1010.38|8
1652022420000|2022-05-08 15:07:00|1027.35|1010.25|1027.05|1009.95|1027.35|1010.25|1026.45|1009.35|23
1652022430000|2022-05-08 15:07:10|1027.01|1009.91|1027.03|1009.93|1027.03|1009.93|1027.01|1009.91|5
1652022440000|2022-05-08 15:07:20|1027.02|1009.92|1027.43|1010.33|1027.48|1010.38|1027.02|1009.92|11
1652022450000|2022-05-08 15:07:30|1027.41|1010.31|1027.05|1009.95|1027.46|1010.36|1027.05|1009.95|17
1652022460000|2022-05-08 15:07:40|1027.03|1009.93|1026.29|1009.19|1027.03|1009.93|1026.26|1009.16|13
1652022470000|2022-05-08 15:07:50|1026.3|1009.2|1026.76|1009.66|1026.86|1009.76|1026.3|1009.2|16
1652022480000|2022-05-08 15:08:00|1026.55|1009.45|1025.21|1008.11|1026.59|1009.49|1025.2|1008.1|21
1652022490000|2022-05-08 15:08:10|1025.22|1008.12|1024.83|1007.73|1025.22|1008.12|1024.83|1007.73|22
1652022500000|2022-05-08 15:08:20|1024.8|1007.7|1024.21|1007.11|1024.96|1007.86|1024.21|1007.11|28
1652022510000|2022-05-08 15:08:30|1024.19|1007.09|1024.88|1007.78|1024.88|1007.78|1024.11|1007.01|20
1652022520000|2022-05-08 15:08:40|1024.89|1007.79|1025|1007.9|1025.05|1007.95|1024.89|1007.79|15
1652022530000|2022-05-08 15:08:50|1025.01|1007.91|1025.42|1008.32|1025.46|1008.36|1025.01|1007.91|11
1652022540000|2022-05-08 15:09:00|1025.41|1008.31|1025.11|1008.01|1025.52|1008.42|1025.08|1007.98|20
1652022550000|2022-05-08 15:09:10|1025.12|1008.02|1025.22|1008.12|1025.22|1008.12|1025.12|1008.02|8
1652022560000|2022-05-08 15:09:20|1025.41|1008.31|1025.02|1007.92|1025.66|1008.56|1024.95|1007.85|29
1652022570000|2022-05-08 15:09:30|1024.94|1007.84|1023.76|1006.66|1025|1007.9|1023.53|1006.43|28
1652022580000|2022-05-08 15:09:40|1023.77|1006.67|1024.1|1007|1024.45|1007.35|1023.77|1006.67|26
1652022590000|2022-05-08 15:09:50|1024.11|1007.01|1024.12|1007.02|1024.14|1007.04|1024.1|1007|8
1652022600000|2022-05-08 15:10:00|1024.1|1007|1023.98|1006.88|1024.1|1007|1023.96|1006.86|10
1652022610000|2022-05-08 15:10:10|1023.97|1006.87|1023.22|1006.12|1023.97|1006.87|1023.21|1006.11|19
1652022620000|2022-05-08 15:10:20|1023.03|1005.93|1022.12|1005.02|1023.03|1005.93|1022.02|1004.92|18
1652022630000|2022-05-08 15:10:30|1022.34|1005.24|1022.99|1005.89|1023.43|1006.33|1022.34|1005.24|33
1652022640000|2022-05-08 15:10:40|1023|1005.9|1023.94|1006.84|1023.95|1006.85|1023|1005.9|22
1652022650000|2022-05-08 15:10:50|1023.66|1006.56|1023.23|1006.13|1023.66|1006.56|1023.23|1006.13|13
1652022660000|2022-05-08 15:11:00|1023.17|1006.07|1023.04|1005.94|1023.19|1006.09|1022.98|1005.88|6
1652022670000|2022-05-08 15:11:10|1023.07|1005.97|1022.89|1005.79|1023.14|1006.04|1022.78|1005.68|12
1652022680000|2022-05-08 15:11:20|1022.83|1005.73|1022.96|1005.86|1022.96|1005.86|1022.83|1005.73|7
1652022690000|2022-05-08 15:11:30|1022.93|1005.83|1022.89|1005.79|1022.97|1005.87|1022.88|1005.78|8
1652022700000|2022-05-08 15:11:40|1022.85|1005.75|1022.19|1005.09|1022.85|1005.75|1022.19|1005.09|18
1652022710000|2022-05-08 15:11:50|1022.2|1005.1|1022.1|1005|1022.21|1005.11|1022.1|1005|3
1652022720000|2022-05-08 15:12:00|1022.05|1004.95|1022.07|1004.97|1022.07|1004.97|1022.05|1004.95|4
1652022730000|2022-05-08 15:12:10|1022.08|1004.98|1022.72|1005.62|1022.72|1005.62|1022.08|1004.98|18
1652022740000|2022-05-08 15:12:20|1022.63|1005.53|1022.8|1005.7|1022.8|1005.7|1022.63|1005.53|23
1652022750000|2022-05-08 15:12:30|1022.59|1005.49|1022.69|1005.59|1022.82|1005.72|1022.59|1005.49|18
1652022760000|2022-05-08 15:12:40|1022.76|1005.66|1022.63|1005.53|1022.76|1005.66|1022.58|1005.48|16
1652022770000|2022-05-08 15:12:50|1022.76|1005.66|1022.88|1005.78|1022.89|1005.79|1022.62|1005.52|14
1652022780000|2022-05-08 15:13:00|1022.9|1005.8|1022.83|1005.73|1022.91|1005.81|1022.82|1005.72|9
1652022790000|2022-05-08 15:13:10|1022.75|1005.65|1022.09|1004.99|1022.75|1005.65|1022.08|1004.98|15
1652022800000|2022-05-08 15:13:20|1022.1|1005|1022.25|1005.15|1022.31|1005.21|1022.1|1005|12
1652022810000|2022-05-08 15:13:30|1022.23|1005.13|1022.14|1005.04|1022.32|1005.22|1022.13|1005.03|16
1652022820000|2022-05-08 15:13:40|1022.17|1005.07|1022.22|1005.12|1022.24|1005.14|1022.17|1005.07|5
1652022830000|2022-05-08 15:13:50|1022.23|1005.13|1022.17|1005.07|1022.28|1005.18|1022.14|1005.04|4
1652022840000|2022-05-08 15:14:00|1022.18|1005.08|1022.11|1005.01|1022.18|1005.08|1022.11|1005.01|12
1652022850000|2022-05-08 15:14:10|1022.12|1005.02|1022.01|1004.91|1022.12|1005.02|1022.01|1004.91|5
1652022860000|2022-05-08 15:14:20|1022.08|1004.98|1022.1|1005|1022.1|1005|1022.08|1004.98|3
1652022870000|2022-05-08 15:14:30|1022.07|1004.97|1022.09|1004.99|1022.09|1004.99|1022.07|1004.97|3
1652022880000|2022-05-08 15:14:40|1022.1|1005|1022.59|1005.49|1022.6|1005.5|1022.1|1005|13
1652022890000|2022-05-08 15:14:50|1022.88|1005.78|1022.87|1005.77|1022.88|1005.78|1022.85|1005.75|11
1652022900000|2022-05-08 15:15:00|1022.81|1005.71|1023.33|1006.23|1023.33|1006.23|1022.81|1005.71|14
1652022910000|2022-05-08 15:15:10|1023.36|1006.26|1024.71|1007.61|1024.71|1007.61|1023.34|1006.24|28
1652022920000|2022-05-08 15:15:20|1024.72|1007.62|1025.54|1008.44|1025.68|1008.58|1024.7|1007.6|26
1652022930000|2022-05-08 15:15:30|1025.45|1008.35|1025.79|1008.69|1025.79|1008.69|1025.45|1008.35|22
1652022940000|2022-05-08 15:15:40|1025.8|1008.7|1027.02|1009.92|1027.46|1010.36|1025.79|1008.69|30
1652022950000|2022-05-08 15:15:50|1026.97|1009.87|1026.65|1009.55|1026.97|1009.87|1026.15|1009.05|25
1652022960000|2022-05-08 15:16:00|1026.64|1009.54|1026.43|1009.33|1026.64|1009.54|1026.43|1009.33|10
1652022970000|2022-05-08 15:16:10|1026.44|1009.34|1026.43|1009.33|1026.45|1009.35|1026.08|1008.98|19
1652022980000|2022-05-08 15:16:20|1026.44|1009.34|1026.45|1009.35|1026.45|1009.35|1026.33|1009.23|14
1652022990000|2022-05-08 15:16:30|1026.46|1009.36|1026.71|1009.61|1026.94|1009.84|1026.46|1009.36|25
1652023000000|2022-05-08 15:16:40|1026.68|1009.58|1026.71|1009.61|1026.71|1009.61|1026.68|1009.58|3
1652023010000|2022-05-08 15:16:50|1026.69|1009.59|1026|1008.9|1026.69|1009.59|1025.98|1008.88|15
1652023020000|2022-05-08 15:17:00|1026.01|1008.91|1025.82|1008.72|1026.03|1008.93|1025.82|1008.72|19
1652023030000|2022-05-08 15:17:10|1025.83|1008.73|1024.91|1007.81|1025.86|1008.76|1024.91|1007.81|17
1652023040000|2022-05-08 15:17:20|1024.87|1007.77|1025.44|1008.34|1025.5|1008.4|1024.87|1007.77|16
1652023050000|2022-05-08 15:17:30|1025.39|1008.29|1025.78|1008.68|1025.85|1008.75|1025.35|1008.25|16
1652023060000|2022-05-08 15:17:40|1025.74|1008.64|1025.76|1008.66|1025.85|1008.75|1025.73|1008.63|24
1652023070000|2022-05-08 15:17:50|1025.79|1008.69|1025.5|1008.4|1025.82|1008.72|1025.5|1008.4|18
1652023080000|2022-05-08 15:18:00|1025.47|1008.37|1025.43|1008.33|1025.52|1008.42|1025.41|1008.31|10
1652023090000|2022-05-08 15:18:10|1025.52|1008.42|1025.42|1008.32|1025.52|1008.42|1025.39|1008.29|12
1652023100000|2022-05-08 15:18:20|1025.43|1008.33|1024.84|1007.74|1025.44|1008.34|1024.83|1007.73|15
1652023110000|2022-05-08 15:18:30|1024.83|1007.73|1025.38|1008.28|1025.4|1008.3|1024.83|1007.73|26
1652023120000|2022-05-08 15:18:40|1025.37|1008.27|1025.39|1008.29|1025.4|1008.3|1025.37|1008.27|8
1652023130000|2022-05-08 15:18:50|1025.4|1008.3|1025.35|1008.25|1025.4|1008.3|1025.35|1008.25|6
1652023140000|2022-05-08 15:19:00|1025.34|1008.24|1024.72|1007.62|1025.34|1008.24|1024.72|1007.62|24
1652023150000|2022-05-08 15:19:10|1024.71|1007.61|1023.95|1006.85|1024.73|1007.63|1023.95|1006.85|22
1652023160000|2022-05-08 15:19:20|1023.93|1006.83|1023.75|1006.65|1023.96|1006.86|1023.72|1006.62|19
1652023170000|2022-05-08 15:19:30|1023.74|1006.64|1023.17|1006.07|1023.74|1006.64|1023.14|1006.04|18
1652023180000|2022-05-08 15:19:40|1023.02|1005.92|1022.99|1005.89|1023.04|1005.94|1022.94|1005.84|8
1652023190000|2022-05-08 15:19:50|1022.98|1005.88|1023.06|1005.96|1023.08|1005.98|1022.87|1005.77|16
1652023200000|2022-05-08 15:20:00|1023.05|1005.95|1022.16|1005.06|1023.05|1005.95|1022.16|1005.06|18
1652023210000|2022-05-08 15:20:10|1022.15|1005.05|1022.49|1005.39|1022.49|1005.39|1022.11|1005.01|23
1652023220000|2022-05-08 15:20:20|1022.65|1005.55|1022.56|1005.46|1022.81|1005.71|1022.56|1005.46|22
1652023230000|2022-05-08 15:20:30|1022.58|1005.48|1023.81|1006.71|1023.81|1006.71|1022.58|1005.48|24
1652023240000|2022-05-08 15:20:40|1023.64|1006.54|1023.71|1006.61|1023.77|1006.67|1023.54|1006.44|20
1652023250000|2022-05-08 15:20:50|1023.72|1006.62|1023.84|1006.74|1023.91|1006.81|1023.72|1006.62|24
1652023260000|2022-05-08 15:21:00|1023.85|1006.75|1023.32|1006.22|1023.88|1006.78|1023.32|1006.22|13
1652023270000|2022-05-08 15:21:10|1023.23|1006.13|1023.23|1006.13|1023.24|1006.14|1023.12|1006.02|12
1652023280000|2022-05-08 15:21:20|1023.17|1006.07|1023.11|1006.01|1023.17|1006.07|1023.06|1005.96|11
1652023290000|2022-05-08 15:21:30|1023.12|1006.02|1023.11|1006.01|1023.18|1006.08|1023.11|1006.01|6
1652023300000|2022-05-08 15:21:40|1023.01|1005.91|1022.72|1005.62|1023.01|1005.91|1022.72|1005.62|10
1652023310000|2022-05-08 15:21:50|1022.69|1005.59|1022.94|1005.84|1022.97|1005.87|1022.68|1005.58|10
1652023320000|2022-05-08 15:22:00|1022.95|1005.85|1022.95|1005.85|1023.01|1005.91|1022.95|1005.85|8
1652023330000|2022-05-08 15:22:10|1022.96|1005.86|1023.48|1006.38|1023.5|1006.4|1022.96|1005.86|16
1652023340000|2022-05-08 15:22:20|1023.49|1006.39|1023.16|1006.06|1023.66|1006.56|1023.16|1006.06|14
1652023350000|2022-05-08 15:22:30|1023.14|1006.04|1023.04|1005.94|1023.14|1006.04|1022.92|1005.82|14
1652023360000|2022-05-08 15:22:40|1023|1005.9|1023.03|1005.93|1023.05|1005.95|1023|1005.9|11
1652023370000|2022-05-08 15:22:50|1023.02|1005.92|1022.94|1005.84|1023.02|1005.92|1022.94|1005.84|2
1652023380000|2022-05-08 15:23:00|1022.85|1005.75|1022.82|1005.72|1022.85|1005.75|1022.16|1005.06|15
1652023390000|2022-05-08 15:23:10|1022.86|1005.76|1023.16|1006.06|1023.36|1006.26|1022.84|1005.74|27
1652023400000|2022-05-08 15:23:20|1023.15|1006.05|1022.99|1005.89|1023.15|1006.05|1022.91|1005.81|15
1652023410000|2022-05-08 15:23:30|1022.98|1005.88|1023|1005.9|1023.01|1005.91|1022.81|1005.71|16
1652023420000|2022-05-08 15:23:40|1022.98|1005.88|1022.86|1005.76|1022.99|1005.89|1022.86|1005.76|12
1652023430000|2022-05-08 15:23:50|1022.85|1005.75|1022.79|1005.69|1022.85|1005.75|1022.72|1005.62|8
1652023440000|2022-05-08 15:24:00|1022.81|1005.71|1022.96|1005.86|1022.99|1005.89|1022.73|1005.63|16
1652023450000|2022-05-08 15:24:10|1022.97|1005.87|1022.97|1005.87|1022.99|1005.89|1022.96|1005.86|9
1652023460000|2022-05-08 15:24:20|1022.98|1005.88|1023.33|1006.23|1023.33|1006.23|1022.97|1005.87|12
1652023470000|2022-05-08 15:24:30|1023.3|1006.2|1023.32|1006.22|1023.41|1006.31|1023.29|1006.19|15
1652023480000|2022-05-08 15:24:40|1023.29|1006.19|1023.39|1006.29|1023.4|1006.3|1023.03|1005.93|23
1652023490000|2022-05-08 15:24:50|1023.38|1006.28|1023.43|1006.33|1023.45|1006.35|1023.37|1006.27|7
1652023500000|2022-05-08 15:25:00|1023.44|1006.34|1023.7|1006.6|1023.7|1006.6|1023.11|1006.01|18
1652023510000|2022-05-08 15:25:10|1023.73|1006.63|1024.35|1007.25|1024.43|1007.33|1023.73|1006.63|28
1652023520000|2022-05-08 15:25:20|1024.36|1007.26|1025.64|1008.54|1025.78|1008.68|1024.36|1007.26|25
1652023530000|2022-05-08 15:25:30|1025.66|1008.56|1025.67|1008.57|1025.68|1008.58|1025.51|1008.41|23
1652023540000|2022-05-08 15:25:40|1025.69|1008.59|1025.82|1008.72|1025.82|1008.72|1025.65|1008.55|7
1652023550000|2022-05-08 15:25:50|1025.71|1008.61|1025.82|1008.72|1025.82|1008.72|1025.71|1008.61|11
1652023560000|2022-05-08 15:26:00|1025.81|1008.71|1026.73|1009.63|1026.79|1009.69|1025.81|1008.71|18
1652023570000|2022-05-08 15:26:10|1026.75|1009.65|1026.65|1009.55|1026.79|1009.69|1026.6|1009.5|15
1652023580000|2022-05-08 15:26:20|1026.68|1009.58|1026.73|1009.63|1026.73|1009.63|1026.68|1009.58|5
1652023590000|2022-05-08 15:26:30|1026.89|1009.79|1026.95|1009.85|1027.02|1009.92|1026.89|1009.79|5
1652023600000|2022-05-08 15:26:40|1026.94|1009.84|1027.18|1010.08|1027.25|1010.15|1026.94|1009.84|9
1652023610000|2022-05-08 15:26:50|1027.19|1010.09|1026.97|1009.87|1027.19|1010.09|1026.79|1009.69|16
1652023620000|2022-05-08 15:27:00|1026.98|1009.88|1027.71|1010.61|1027.71|1010.61|1026.98|1009.88|17
1652023630000|2022-05-08 15:27:10|1027.68|1010.58|1027.95|1010.85|1028.17|1011.07|1027.47|1010.37|18
1652023640000|2022-05-08 15:27:20|1027.89|1010.79|1027.92|1010.82|1028.17|1011.07|1027.8|1010.7|21
1652023650000|2022-05-08 15:27:30|1027.8|1010.7|1026.96|1009.86|1027.8|1010.7|1026.96|1009.86|21
1652023660000|2022-05-08 15:27:40|1026.87|1009.77|1026.62|1009.52|1026.87|1009.77|1026.11|1009.01|18
1652023670000|2022-05-08 15:27:50|1026.64|1009.54|1026.83|1009.73|1026.85|1009.75|1026.64|1009.54|11
1652023680000|2022-05-08 15:28:00|1026.84|1009.74|1026.64|1009.54|1026.84|1009.74|1026.64|1009.54|15
1652023690000|2022-05-08 15:28:10|1026.45|1009.35|1025.1|1008|1026.45|1009.35|1025.09|1007.99|25
1652023700000|2022-05-08 15:28:20|1025.11|1008.01|1025.1|1008|1025.78|1008.68|1025.1|1008|25
1652023710000|2022-05-08 15:28:30|1025.09|1007.99|1025.46|1008.36|1025.73|1008.63|1025.09|1007.99|12
1652023720000|2022-05-08 15:28:40|1025.45|1008.35|1024.66|1007.56|1025.45|1008.35|1024.65|1007.55|20
1652023730000|2022-05-08 15:28:50|1024.47|1007.37|1024.33|1007.23|1024.47|1007.37|1024.03|1006.93|16
1652023740000|2022-05-08 15:29:00|1024.32|1007.22|1024.75|1007.65|1024.75|1007.65|1024.32|1007.22|20
1652023750000|2022-05-08 15:29:10|1024.94|1007.84|1024.57|1007.47|1025.28|1008.18|1024.57|1007.47|23
1652023760000|2022-05-08 15:29:20|1024.76|1007.66|1024.77|1007.67|1024.78|1007.68|1024.72|1007.62|10
1652023770000|2022-05-08 15:29:30|1024.76|1007.66|1024.22|1007.12|1024.76|1007.66|1024.22|1007.12|11
1652023780000|2022-05-08 15:29:40|1024.23|1007.13|1024.32|1007.22|1024.59|1007.49|1024.23|1007.13|23
1652023790000|2022-05-08 15:29:50|1024.12|1007.02|1024.08|1006.98|1024.13|1007.03|1024.07|1006.97|7
1652023800000|2022-05-08 15:30:00|1024.05|1006.95|1023.71|1006.61|1024.08|1006.98|1023.71|1006.61|12
1652023810000|2022-05-08 15:30:10|1023.69|1006.59|1023.7|1006.6|1023.7|1006.6|1023.62|1006.52|6
1652023820000|2022-05-08 15:30:20|1023.69|1006.59|1023.63|1006.53|1023.7|1006.6|1023.63|1006.53|8
1652023830000|2022-05-08 15:30:30|1023.3|1006.2|1023.66|1006.56|1023.67|1006.57|1023.3|1006.2|4
1652023840000|2022-05-08 15:30:40|1023.65|1006.55|1023.99|1006.89|1023.99|1006.89|1023.63|1006.53|15
1652023850000|2022-05-08 15:30:50|1024.03|1006.93|1024.3|1007.2|1024.44|1007.34|1024.03|1006.93|19
1652023860000|2022-05-08 15:31:00|1024.32|1007.22|1024.73|1007.63|1024.81|1007.71|1024.32|1007.22|18
1652023870000|2022-05-08 15:31:10|1024.72|1007.62|1024.72|1007.62|1024.81|1007.71|1024.72|1007.62|18
1652023880000|2022-05-08 15:31:20|1024.76|1007.66|1024.57|1007.47|1025.33|1008.23|1024.57|1007.47|23
1652023890000|2022-05-08 15:31:30|1024.58|1007.48|1024.45|1007.35|1024.58|1007.48|1024.44|1007.34|12
1652023900000|2022-05-08 15:31:40|1024.46|1007.36|1024.46|1007.36|1024.5|1007.4|1024.44|1007.34|11
1652023910000|2022-05-08 15:31:50|1024.47|1007.37|1024.59|1007.49|1024.59|1007.49|1024.45|1007.35|6
1652023920000|2022-05-08 15:32:00|1024.5|1007.4|1024.62|1007.52|1024.62|1007.52|1024.5|1007.4|5
1652023930000|2022-05-08 15:32:10|1024.6|1007.5|1025.62|1008.52|1025.63|1008.53|1024.6|1007.5|21
1652023940000|2022-05-08 15:32:20|1025.63|1008.53|1025.88|1008.78|1025.93|1008.83|1025.62|1008.52|13
1652023950000|2022-05-08 15:32:30|1025.91|1008.81|1026.55|1009.45|1026.55|1009.45|1025.91|1008.81|12
1652023960000|2022-05-08 15:32:40|1026.53|1009.43|1026.53|1009.43|1026.55|1009.45|1026.47|1009.37|10
1652023970000|2022-05-08 15:32:50|1026.52|1009.42|1026|1008.9|1026.6|1009.5|1026|1008.9|11
1652023980000|2022-05-08 15:33:00|1025.99|1008.89|1025.76|1008.66|1025.99|1008.89|1025.74|1008.64|14
1652023990000|2022-05-08 15:33:10|1025.74|1008.64|1026.66|1009.56|1026.7|1009.6|1025.74|1008.64|21
1652024000000|2022-05-08 15:33:20|1026.67|1009.57|1026.76|1009.66|1026.76|1009.66|1026.67|1009.57|12
1652024010000|2022-05-08 15:33:30|1026.72|1009.62|1026.66|1009.56|1026.72|1009.62|1026.65|1009.55|6
1652024020000|2022-05-08 15:33:40|1026.68|1009.58|1026.86|1009.76|1026.86|1009.76|1026.67|1009.57|12
1652024030000|2022-05-08 15:33:50|1026.85|1009.75|1026.68|1009.58|1026.85|1009.75|1026.66|1009.56|15
1652024040000|2022-05-08 15:34:00|1026.65|1009.55|1026|1008.9|1026.65|1009.55|1025.92|1008.82|18
1652024050000|2022-05-08 15:34:10|1026.03|1008.93|1026.52|1009.42|1026.52|1009.42|1026.03|1008.93|10
1652024060000|2022-05-08 15:34:20|1026.46|1009.36|1026.46|1009.36|1026.48|1009.38|1026.46|1009.36|3
1652024070000|2022-05-08 15:34:30|1026.45|1009.35|1025.88|1008.78|1026.48|1009.38|1025.88|1008.78|13
1652024080000|2022-05-08 15:34:40|1025.89|1008.79|1025.88|1008.78|1025.94|1008.84|1025.88|1008.78|9
1652024100000|2022-05-08 15:35:00|1026.01|1008.91|1026.33|1009.23|1026.51|1009.41|1026.01|1008.91|17
1652024110000|2022-05-08 15:35:10|1026.25|1009.15|1027|1009.9|1027|1009.9|1026.25|1009.15|13
1652024120000|2022-05-08 15:35:20|1027.03|1009.93|1028.61|1011.51|1028.61|1011.51|1027.03|1009.93|21
1652024130000|2022-05-08 15:35:30|1028.62|1011.52|1028.51|1011.41|1028.75|1011.65|1028.51|1011.41|13
1652024140000|2022-05-08 15:35:40|1028.62|1011.52|1028.56|1011.46|1028.62|1011.52|1028.38|1011.28|11
1652024150000|2022-05-08 15:35:50|1028.57|1011.47|1028.47|1011.37|1028.57|1011.47|1028.44|1011.34|6
1652024160000|2022-05-08 15:36:00|1028.45|1011.35|1028.45|1011.35|1028.45|1011.35|1028.45|1011.35|1
1652024170000|2022-05-08 15:36:10|1028.4|1011.3|1028.91|1011.81|1028.91|1011.81|1028.4|1011.3|14
1652024180000|2022-05-08 15:36:20|1028.92|1011.82|1029.33|1012.23|1029.33|1012.23|1028.91|1011.81|14
1652024190000|2022-05-08 15:36:30|1029.32|1012.22|1029.29|1012.19|1029.32|1012.22|1029.29|1012.19|5
1652024200000|2022-05-08 15:36:40|1029.3|1012.2|1029.02|1011.92|1029.38|1012.28|1029.02|1011.92|11
1652024210000|2022-05-08 15:36:50|1028.98|1011.88|1028.74|1011.64|1028.98|1011.88|1028.74|1011.64|16
1652024220000|2022-05-08 15:37:00|1028.76|1011.66|1028.6|1011.5|1028.76|1011.66|1028.6|1011.5|7
1652024230000|2022-05-08 15:37:10|1028.64|1011.54|1028.08|1010.98|1028.68|1011.58|1028.04|1010.94|17
1652024240000|2022-05-08 15:37:20|1028.07|1010.97|1027.14|1010.04|1028.07|1010.97|1027.14|1010.04|12
1652024250000|2022-05-08 15:37:30|1027.13|1010.03|1027.02|1009.92|1027.14|1010.04|1026.99|1009.89|18
1652024260000|2022-05-08 15:37:40|1027.03|1009.93|1027.51|1010.41|1027.54|1010.44|1027.03|1009.93|10
1652024270000|2022-05-08 15:37:50|1027.5|1010.4|1027.49|1010.39|1027.5|1010.4|1027.49|1010.39|2
1652024280000|2022-05-08 15:38:00|1027.28|1010.18|1026.74|1009.64|1027.32|1010.22|1026.74|1009.64|11
1652024290000|2022-05-08 15:38:10|1026.73|1009.63|1026.02|1008.92|1026.73|1009.63|1026.02|1008.92|21
1652024300000|2022-05-08 15:38:20|1026.01|1008.91|1025.95|1008.85|1026.01|1008.91|1025.68|1008.58|23
1652024310000|2022-05-08 15:38:30|1025.83|1008.73|1026.28|1009.18|1026.28|1009.18|1025.58|1008.48|21
1652024320000|2022-05-08 15:38:40|1026.27|1009.17|1026.27|1009.17|1026.27|1009.17|1026.27|1009.17|1
1652024330000|2022-05-08 15:38:50|1026.33|1009.23|1026.07|1008.97|1026.37|1009.27|1026.07|1008.97|7
1652024340000|2022-05-08 15:39:00|1026.03|1008.93|1027.07|1009.97|1027.07|1009.97|1025.85|1008.75|27
1652024350000|2022-05-08 15:39:10|1027.06|1009.96|1027.93|1010.83|1027.95|1010.85|1027.05|1009.95|19
1652024360000|2022-05-08 15:39:20|1027.86|1010.76|1027.77|1010.67|1027.86|1010.76|1027.75|1010.65|7
1652024370000|2022-05-08 15:39:30|1027.76|1010.66|1027.01|1009.91|1027.76|1010.66|1027.01|1009.91|11
1652024380000|2022-05-08 15:39:40|1027.02|1009.92|1027.04|1009.94|1027.05|1009.95|1027|1009.9|9
1652024390000|2022-05-08 15:39:50|1027.03|1009.93|1026.95|1009.85|1027.04|1009.94|1026.95|1009.85|10
1652024400000|2022-05-08 15:40:00|1026.96|1009.86|1026.75|1009.65|1026.99|1009.89|1026.75|1009.65|10
1652024410000|2022-05-08 15:40:10|1026.89|1009.79|1026.67|1009.57|1026.89|1009.79|1026.67|1009.57|7
1652024420000|2022-05-08 15:40:20|1026.65|1009.55|1026.56|1009.46|1026.65|1009.55|1026.56|1009.46|2
1652024430000|2022-05-08 15:40:30|1026.55|1009.45|1026.05|1008.95|1026.55|1009.45|1026.04|1008.94|11
1652024440000|2022-05-08 15:40:40|1026.04|1008.94|1025.91|1008.81|1026.06|1008.96|1025.91|1008.81|7
1652024450000|2022-05-08 15:40:50|1025.76|1008.66|1024.51|1007.41|1025.76|1008.66|1024.51|1007.41|23
1652024460000|2022-05-08 15:41:00|1024.5|1007.4|1024.29|1007.19|1024.5|1007.4|1024.29|1007.19|13
1652024470000|2022-05-08 15:41:10|1024.26|1007.16|1024.36|1007.26|1024.43|1007.33|1024.19|1007.09|18
1652024480000|2022-05-08 15:41:20|1024.38|1007.28|1024.4|1007.3|1024.43|1007.33|1024.33|1007.23|8
1652024490000|2022-05-08 15:41:30|1024.37|1007.27|1024.39|1007.29|1024.39|1007.29|1024.37|1007.27|9
1652024500000|2022-05-08 15:41:40|1024.08|1006.98|1023.99|1006.89|1024.09|1006.99|1023.98|1006.88|11
1652024510000|2022-05-08 15:41:50|1023.98|1006.88|1025.18|1008.08|1025.18|1008.08|1023.98|1006.88|18
1652024520000|2022-05-08 15:42:00|1025.19|1008.09|1026.28|1009.18|1026.28|1009.18|1025.19|1008.09|18
1652024530000|2022-05-08 15:42:10|1026.29|1009.19|1026.42|1009.32|1026.66|1009.56|1025.71|1008.61|28
1652024540000|2022-05-08 15:42:20|1026.43|1009.33|1025.83|1008.73|1026.5|1009.4|1025.81|1008.71|20
1652024550000|2022-05-08 15:42:30|1025.85|1008.75|1025.92|1008.82|1025.93|1008.83|1025.85|1008.75|15
1652024560000|2022-05-08 15:42:40|1025.91|1008.81|1025.58|1008.48|1025.91|1008.81|1025.58|1008.48|12
1652024570000|2022-05-08 15:42:50|1025.5|1008.4|1024.81|1007.71|1025.5|1008.4|1024.67|1007.57|24
1652024580000|2022-05-08 15:43:00|1024.83|1007.73|1024.7|1007.6|1024.88|1007.78|1024.7|1007.6|20
1652024590000|2022-05-08 15:43:10|1024.67|1007.57|1024|1006.9|1024.67|1007.57|1023.98|1006.88|12
1652024600000|2022-05-08 15:43:20|1023.99|1006.89|1023.75|1006.65|1024.02|1006.92|1023.75|1006.65|24
1652024610000|2022-05-08 15:43:30|1023.86|1006.76|1023.44|1006.34|1023.87|1006.77|1023.44|1006.34|15
1652024620000|2022-05-08 15:43:40|1023.43|1006.33|1023.48|1006.38|1023.54|1006.44|1023.41|1006.31|19
1652024630000|2022-05-08 15:43:50|1023.6|1006.5|1023.69|1006.59|1023.74|1006.64|1023.6|1006.5|20
1652024640000|2022-05-08 15:44:00|1023.68|1006.58|1023.74|1006.64|1023.75|1006.65|1023.68|1006.58|12
1652024650000|2022-05-08 15:44:10|1023.77|1006.67|1024.57|1007.47|1024.76|1007.66|1023.74|1006.64|21
1652024660000|2022-05-08 15:44:20|1024.5|1007.4|1024.18|1007.08|1024.77|1007.67|1024.18|1007.08|13
1652024670000|2022-05-08 15:44:30|1024.28|1007.18|1024.36|1007.26|1024.8|1007.7|1024.28|1007.18|14
1652024680000|2022-05-08 15:44:40|1024.37|1007.27|1024.11|1007.01|1024.37|1007.27|1024.11|1007.01|4
1652024690000|2022-05-08 15:44:50|1024.12|1007.02|1023.93|1006.83|1024.4|1007.3|1023.87|1006.77|17
1652024700000|2022-05-08 15:45:00|1023.94|1006.84|1023.98|1006.88|1024|1006.9|1023.94|1006.84|8
1652024710000|2022-05-08 15:45:10|1023.99|1006.89|1023.99|1006.89|1023.99|1006.89|1023.99|1006.89|1
1652024720000|2022-05-08 15:45:20|1024.02|1006.92|1024.6|1007.5|1024.66|1007.56|1024.02|1006.92|16
1652024730000|2022-05-08 15:45:30|1024.59|1007.49|1024.42|1007.32|1024.59|1007.49|1024.42|1007.32|3
1652024740000|2022-05-08 15:45:40|1024.41|1007.31|1024.75|1007.65|1024.8|1007.7|1024.41|1007.31|9
1652024750000|2022-05-08 15:45:50|1024.76|1007.66|1024.51|1007.41|1024.82|1007.72|1024.51|1007.41|8
1652024760000|2022-05-08 15:46:00|1024.5|1007.4|1024.1|1007|1024.5|1007.4|1024.1|1007|18
1652024770000|2022-05-08 15:46:10|1024.15|1007.05|1023.88|1006.78|1024.17|1007.07|1023.88|1006.78|10
1652024780000|2022-05-08 15:46:20|1024.02|1006.92|1023.49|1006.39|1024.02|1006.92|1023.49|1006.39|20
1652024800000|2022-05-08 15:46:40|1023.47|1006.37|1023.14|1006.04|1023.47|1006.37|1023.09|1005.99|5
1652024810000|2022-05-08 15:46:50|1023.03|1005.93|1023.06|1005.96|1023.06|1005.96|1022.87|1005.77|19
1652024820000|2022-05-08 15:47:00|1023.05|1005.95|1022.63|1005.53|1023.06|1005.96|1022.63|1005.53|14
1652024830000|2022-05-08 15:47:10|1022.59|1005.49|1021.92|1004.82|1022.61|1005.51|1021.92|1004.82|15
1652024840000|2022-05-08 15:47:20|1021.99|1004.89|1022.03|1004.93|1022.05|1004.95|1021.99|1004.89|5
1652024850000|2022-05-08 15:47:30|1022.02|1004.92|1021.87|1004.77|1022.03|1004.93|1021.86|1004.76|14
1652024860000|2022-05-08 15:47:40|1021.86|1004.76|1021.15|1004.05|1021.86|1004.76|1021.15|1004.05|14
1652024870000|2022-05-08 15:47:50|1021.1|1004|1021.64|1004.54|1021.69|1004.59|1021.01|1003.91|17
1652024880000|2022-05-08 15:48:00|1021.82|1004.72|1021.71|1004.61|1021.88|1004.78|1021.71|1004.61|10
1652024890000|2022-05-08 15:48:10|1021.72|1004.62|1021.58|1004.48|1021.72|1004.62|1021.58|1004.48|8
1652024900000|2022-05-08 15:48:20|1021.67|1004.57|1021.58|1004.48|1021.67|1004.57|1021.57|1004.47|16
1652024910000|2022-05-08 15:48:30|1021.64|1004.54|1021.6|1004.5|1021.82|1004.72|1021.6|1004.5|14
1652024920000|2022-05-08 15:48:40|1021.59|1004.49|1021.73|1004.63|1021.75|1004.65|1021.59|1004.49|5
1652024930000|2022-05-08 15:48:50|1021.72|1004.62|1021.56|1004.46|1021.72|1004.62|1021.56|1004.46|13
1652024940000|2022-05-08 15:49:00|1021.42|1004.32|1021.42|1004.32|1021.42|1004.32|1021.42|1004.32|1
1652024950000|2022-05-08 15:49:10|1021.33|1004.23|1021.66|1004.56|1021.66|1004.56|1021.33|1004.23|10
1652024960000|2022-05-08 15:49:20|1021.72|1004.62|1021.56|1004.46|1021.72|1004.62|1021.56|1004.46|7
1652024970000|2022-05-08 15:49:30|1021.52|1004.42|1021.64|1004.54|1021.64|1004.54|1021.45|1004.35|12
1652024980000|2022-05-08 15:49:40|1021.63|1004.53|1022.21|1005.11|1022.24|1005.14|1021.63|1004.53|26
1652024990000|2022-05-08 15:49:50|1022.19|1005.09|1022.81|1005.71|1023.08|1005.98|1022.11|1005.01|20
1652025000000|2022-05-08 15:50:00|1022.77|1005.67|1022.63|1005.53|1022.77|1005.67|1022.43|1005.33|16
1652025010000|2022-05-08 15:50:10|1022.66|1005.56|1022.69|1005.59|1022.69|1005.59|1022.65|1005.55|8
1652025020000|2022-05-08 15:50:20|1022.67|1005.57|1022.7|1005.6|1022.71|1005.61|1022.64|1005.54|7
1652025030000|2022-05-08 15:50:30|1022.71|1005.61|1022.64|1005.54|1022.71|1005.61|1022.64|1005.54|9
1652025040000|2022-05-08 15:50:40|1022.65|1005.55|1022.64|1005.54|1022.65|1005.55|1022.64|1005.54|8
1652025050000|2022-05-08 15:50:50|1022.65|1005.55|1022.98|1005.88|1023|1005.9|1022.65|1005.55|3
1652025060000|2022-05-08 15:51:00|1023|1005.9|1023.03|1005.93|1023.03|1005.93|1023|1005.9|3
1652025080000|2022-05-08 15:51:20|1023.02|1005.92|1023.02|1005.92|1023.02|1005.92|1023.02|1005.92|1
1652025090000|2022-05-08 15:51:30|1023.04|1005.94|1023.03|1005.93|1023.04|1005.94|1023.03|1005.93|2
1652025100000|2022-05-08 15:51:40|1023|1005.9|1023|1005.9|1023|1005.9|1023|1005.9|1
1652025110000|2022-05-08 15:51:50|1022.99|1005.89|1022.82|1005.72|1022.99|1005.89|1022.82|1005.72|5
1652025120000|2022-05-08 15:52:00|1022.8|1005.7|1021.65|1004.55|1022.83|1005.73|1021.65|1004.55|20
1652025130000|2022-05-08 15:52:10|1021.55|1004.45|1021.52|1004.42|1021.55|1004.45|1020.91|1003.81|26
1652025140000|2022-05-08 15:52:20|1021.53|1004.43|1021.49|1004.39|1021.57|1004.47|1021.45|1004.35|11
1652025150000|2022-05-08 15:52:30|1021.57|1004.47|1021.05|1003.95|1021.72|1004.62|1021.05|1003.95|12
1652025160000|2022-05-08 15:52:40|1021.04|1003.94|1020.52|1003.42|1021.05|1003.95|1020.52|1003.42|8
1652025170000|2022-05-08 15:52:50|1020.28|1003.18|1019.77|1002.67|1020.31|1003.21|1019.77|1002.67|16
1652025180000|2022-05-08 15:53:00|1019.79|1002.69|1019.77|1002.67|1019.88|1002.78|1019.72|1002.62|12
1652025190000|2022-05-08 15:53:10|1019.78|1002.68|1018.74|1001.64|1019.8|1002.7|1018.74|1001.64|22
1652025200000|2022-05-08 15:53:20|1018.92|1001.82|1018.95|1001.85|1018.96|1001.86|1018.92|1001.82|3
1652025210000|2022-05-08 15:53:30|1018.96|1001.86|1018.95|1001.85|1018.96|1001.86|1018.95|1001.85|4
1652025220000|2022-05-08 15:53:40|1018.96|1001.86|1018.96|1001.86|1018.96|1001.86|1018.96|1001.86|1
1652025240000|2022-05-08 15:54:00|1019.04|1001.94|1020.4|1003.3|1020.46|1003.36|1019.04|1001.94|28
1652025250000|2022-05-08 15:54:10|1020.51|1003.41|1020.1|1003|1020.51|1003.41|1020.04|1002.94|11
1652025260000|2022-05-08 15:54:20|1020.09|1002.99|1020.09|1002.99|1020.09|1002.99|1020.09|1002.99|1
1652025270000|2022-05-08 15:54:30|1020.1|1003|1019.97|1002.87|1020.1|1003|1019.97|1002.87|11
1652025280000|2022-05-08 15:54:40|1020|1002.9|1019.98|1002.88|1020.01|1002.91|1019.97|1002.87|6
1652025290000|2022-05-08 15:54:50|1019.99|1002.89|1020.03|1002.93|1020.03|1002.93|1019.99|1002.89|8
1652025300000|2022-05-08 15:55:00|1020.04|1002.94|1020.07|1002.97|1020.4|1003.3|1020.04|1002.94|10
1652025310000|2022-05-08 15:55:10|1020.06|1002.96|1019.96|1002.86|1020.06|1002.96|1019.94|1002.84|7
1652025320000|2022-05-08 15:55:20|1019.93|1002.83|1019.69|1002.59|1019.94|1002.84|1019.69|1002.59|5
1652025330000|2022-05-08 15:55:30|1019.7|1002.6|1019.81|1002.71|1019.81|1002.71|1019.7|1002.6|8
1652025340000|2022-05-08 15:55:40|1019.92|1002.82|1019.97|1002.87|1019.97|1002.87|1019.92|1002.82|5
1652025350000|2022-05-08 15:55:50|1019.98|1002.88|1020.01|1002.91|1020.1|1003|1019.98|1002.88|10
1652025360000|2022-05-08 15:56:00|1020|1002.9|1019.96|1002.86|1020|1002.9|1019.9|1002.8|6
1652025370000|2022-05-08 15:56:10|1019.94|1002.84|1019.91|1002.81|1019.95|1002.85|1019.91|1002.81|3
1652025380000|2022-05-08 15:56:20|1019.9|1002.8|1019.94|1002.84|1019.95|1002.85|1019.9|1002.8|9
1652025390000|2022-05-08 15:56:30|1019.95|1002.85|1020.02|1002.92|1020.02|1002.92|1019.95|1002.85|10
1652025400000|2022-05-08 15:56:40|1020.01|1002.91|1020.66|1003.56|1020.68|1003.58|1020.01|1002.91|24
1652025410000|2022-05-08 15:56:50|1020.58|1003.48|1020.3|1003.2|1020.58|1003.48|1020.24|1003.14|13
1652025420000|2022-05-08 15:57:00|1020.36|1003.26|1020.6|1003.5|1020.6|1003.5|1020.36|1003.26|5
1652025430000|2022-05-08 15:57:10|1020.61|1003.51|1020.66|1003.56|1020.72|1003.62|1020.61|1003.51|18
1652025440000|2022-05-08 15:57:20|1020.65|1003.55|1020.95|1003.85|1020.95|1003.85|1020.65|1003.55|7
1652025450000|2022-05-08 15:57:30|1020.94|1003.84|1020.99|1003.89|1021.01|1003.91|1020.94|1003.84|7
1652025460000|2022-05-08 15:57:40|1021|1003.9|1021.35|1004.25|1021.64|1004.54|1020.98|1003.88|24
1652025470000|2022-05-08 15:57:50|1021.34|1004.24|1021.37|1004.27|1021.37|1004.27|1021.27|1004.17|18
1652025480000|2022-05-08 15:58:00|1021.35|1004.25|1021.5|1004.4|1021.5|1004.4|1021.35|1004.25|9
1652025490000|2022-05-08 15:58:10|1021.47|1004.37|1021.12|1004.02|1021.47|1004.37|1021.12|1004.02|2
1652025500000|2022-05-08 15:58:20|1021.11|1004.01|1020.94|1003.84|1021.11|1004.01|1020.93|1003.83|12
1652025510000|2022-05-08 15:58:30|1020.93|1003.83|1020.94|1003.84|1021.12|1004.02|1020.93|1003.83|15
1652025520000|2022-05-08 15:58:40|1021.12|1004.02|1020.94|1003.84|1021.14|1004.04|1020.94|1003.84|15
1652025530000|2022-05-08 15:58:50|1020.92|1003.82|1020.83|1003.73|1020.92|1003.82|1020.71|1003.61|11
1652025540000|2022-05-08 15:59:00|1020.78|1003.68|1020.74|1003.64|1020.83|1003.73|1020.71|1003.61|8
1652025550000|2022-05-08 15:59:10|1020.61|1003.51|1019.99|1002.89|1020.94|1003.84|1019.99|1002.89|17
1652025560000|2022-05-08 15:59:20|1020.18|1003.08|1019.04|1001.94|1020.18|1003.08|1019.04|1001.94|25
1652025570000|2022-05-08 15:59:30|1019.03|1001.93|1017.99|1000.89|1019.03|1001.93|1017.69|1000.59|17
1652025580000|2022-05-08 15:59:40|1018|1000.9|1017.88|1000.78|1018.15|1001.05|1017.88|1000.78|16
1652025590000|2022-05-08 15:59:50|1017.82|1000.72|1017.15|1000.05|1017.82|1000.72|1017.14|1000.04|8
1652025600000|2022-05-08 16:00:00|1017.16|1000.06|1016.47|999.37|1017.17|1000.07|1016.47|999.37|19
1652025610000|2022-05-08 16:00:10|1016.48|999.38|1016.5|999.4|1016.97|999.87|1016.37|999.27|22
1652025620000|2022-05-08 16:00:20|1016.48|999.38|1016.38|999.28|1016.97|999.87|1016.38|999.28|29
1652025630000|2022-05-08 16:00:30|1016.63|999.53|1016.82|999.72|1017.01|999.91|1016.63|999.53|16
1652025640000|2022-05-08 16:00:40|1016.81|999.71|1017.03|999.93|1017.2|1000.1|1016.81|999.71|20
1652025650000|2022-05-08 16:00:50|1016.99|999.89|1017.87|1000.77|1018.31|1001.21|1016.99|999.89|25
1652025660000|2022-05-08 16:01:00|1017.88|1000.78|1017.23|1000.13|1018.02|1000.92|1017.23|1000.13|18
1652025670000|2022-05-08 16:01:10|1017.22|1000.12|1017.22|1000.12|1017.24|1000.14|1017.19|1000.09|5
1652025680000|2022-05-08 16:01:20|1017.23|1000.13|1017.13|1000.03|1017.23|1000.13|1017.03|999.93|14
1652025690000|2022-05-08 16:01:30|1017.14|1000.04|1017.14|1000.04|1017.14|1000.04|1017.14|1000.04|1
1652025700000|2022-05-08 16:01:40|1017.15|1000.05|1017.74|1000.64|1017.74|1000.64|1017.15|1000.05|9
1652025710000|2022-05-08 16:01:50|1017.75|1000.65|1018.09|1000.99|1018.09|1000.99|1017.73|1000.63|14
1652025720000|2022-05-08 16:02:00|1018.19|1001.09|1018.2|1001.1|1018.68|1001.58|1018.19|1001.09|16
1652025730000|2022-05-08 16:02:10|1018.19|1001.09|1018.82|1001.72|1018.82|1001.72|1018.19|1001.09|18
1652025740000|2022-05-08 16:02:20|1018.81|1001.71|1019.06|1001.96|1019.06|1001.96|1018.76|1001.66|13
1652025750000|2022-05-08 16:02:30|1019.11|1002.01|1019.7|1002.6|1019.7|1002.6|1019.11|1002.01|19
1652025760000|2022-05-08 16:02:40|1019.75|1002.65|1020.45|1003.35|1020.45|1003.35|1019.74|1002.64|18
1652025770000|2022-05-08 16:02:50|1020.43|1003.33|1020.61|1003.51|1020.69|1003.59|1020.35|1003.25|17
1652025780000|2022-05-08 16:03:00|1020.62|1003.52|1021.29|1004.19|1021.36|1004.26|1020.52|1003.42|28
1652025790000|2022-05-08 16:03:10|1021.3|1004.2|1021.04|1003.94|1021.43|1004.33|1021|1003.9|24
1652025800000|2022-05-08 16:03:20|1020.98|1003.88|1020.38|1003.28|1020.98|1003.88|1020.36|1003.26|15
1652025810000|2022-05-08 16:03:30|1020.41|1003.31|1020.01|1002.91|1020.42|1003.32|1020.01|1002.91|7
1652025820000|2022-05-08 16:03:40|1020.02|1002.92|1019.09|1001.99|1020.02|1002.92|1019.07|1001.97|22
1652025830000|2022-05-08 16:03:50|1019.06|1001.96|1018.93|1001.83|1019.06|1001.96|1018.9|1001.8|9
1652025840000|2022-05-08 16:04:00|1018.92|1001.82|1018.95|1001.85|1018.95|1001.85|1017.94|1000.84|20
1652025850000|2022-05-08 16:04:10|1018.88|1001.78|1018.57|1001.47|1018.89|1001.79|1018.51|1001.41|17
1652025860000|2022-05-08 16:04:20|1018.53|1001.43|1018.15|1001.05|1018.77|1001.67|1018.14|1001.04|21
1652025870000|2022-05-08 16:04:30|1018.16|1001.06|1018.51|1001.41|1018.66|1001.56|1018.15|1001.05|22
1652025880000|2022-05-08 16:04:40|1018.5|1001.4|1018.63|1001.53|1018.67|1001.57|1018.15|1001.05|19
1652025890000|2022-05-08 16:04:50|1018.67|1001.57|1019.44|1002.34|1019.61|1002.51|1018.64|1001.54|28
1652025900000|2022-05-08 16:05:00|1019.46|1002.36|1019.12|1002.02|1019.46|1002.36|1019.09|1001.99|13
1652025910000|2022-05-08 16:05:10|1019.03|1001.93|1019.16|1002.06|1019.16|1002.06|1019.03|1001.93|11
1652025920000|2022-05-08 16:05:20|1019.17|1002.07|1019.67|1002.57|1019.67|1002.57|1019.11|1002.01|23
1652025930000|2022-05-08 16:05:30|1019.69|1002.59|1020.25|1003.15|1020.45|1003.35|1019.69|1002.59|20
1652025940000|2022-05-08 16:05:40|1020.34|1003.24|1020.55|1003.45|1020.55|1003.45|1020.32|1003.22|13
1652025950000|2022-05-08 16:05:50|1020.54|1003.44|1020.58|1003.48|1020.58|1003.48|1020.45|1003.35|8
1652025960000|2022-05-08 16:06:00|1020.59|1003.49|1021.31|1004.21|1021.31|1004.21|1020.59|1003.49|18
1652025970000|2022-05-08 16:06:10|1021.3|1004.2|1021.99|1004.89|1022|1004.9|1021.3|1004.2|9
1652025980000|2022-05-08 16:06:20|1021.93|1004.83|1022.27|1005.17|1022.34|1005.24|1021.84|1004.74|22
1652025990000|2022-05-08 16:06:30|1022.26|1005.16|1022.02|1004.92|1022.64|1005.54|1022.02|1004.92|20
1652026000000|2022-05-08 16:06:40|1022.01|1004.91|1021.89|1004.79|1022.02|1004.92|1021.84|1004.74|17
1652026010000|2022-05-08 16:06:50|1021.87|1004.77|1021.78|1004.68|1021.87|1004.77|1021.78|1004.68|14
1652026020000|2022-05-08 16:07:00|1021.89|1004.79|1021.96|1004.86|1021.96|1004.86|1021.79|1004.69|14
1652026030000|2022-05-08 16:07:10|1021.95|1004.85|1022.44|1005.34|1022.44|1005.34|1021.92|1004.82|9
1652026040000|2022-05-08 16:07:20|1022.42|1005.32|1022.67|1005.57|1022.67|1005.57|1022.42|1005.32|4
1652026050000|2022-05-08 16:07:30|1022.71|1005.61|1022.7|1005.6|1022.71|1005.61|1022.69|1005.59|3
1652026060000|2022-05-08 16:07:40|1022.71|1005.61|1022.68|1005.58|1022.75|1005.65|1022.68|1005.58|4
1652026070000|2022-05-08 16:07:50|1022.76|1005.66|1021.52|1004.42|1022.76|1005.66|1021.52|1004.42|22
1652026080000|2022-05-08 16:08:00|1021.51|1004.41|1021.55|1004.45|1021.55|1004.45|1021.44|1004.34|13
1652026090000|2022-05-08 16:08:10|1021.61|1004.51|1021.51|1004.41|1021.61|1004.51|1021.51|1004.41|4
1652026100000|2022-05-08 16:08:20|1021.5|1004.4|1021.95|1004.85|1022.05|1004.95|1021.5|1004.4|17
1652026110000|2022-05-08 16:08:30|1021.94|1004.84|1021.9|1004.8|1021.94|1004.84|1021.78|1004.68|12
1652026120000|2022-05-08 16:08:40|1021.92|1004.82|1021.8|1004.7|1021.97|1004.87|1021.8|1004.7|9
1652026130000|2022-05-08 16:08:50|1021.79|1004.69|1021.85|1004.75|1021.85|1004.75|1021.68|1004.58|10
1652026140000|2022-05-08 16:09:00|1021.86|1004.76|1021.93|1004.83|1021.93|1004.83|1021.86|1004.76|3
1652026150000|2022-05-08 16:09:10|1021.92|1004.82|1021.91|1004.81|1021.92|1004.82|1021.91|1004.81|4
1652026160000|2022-05-08 16:09:20|1021.92|1004.82|1021.89|1004.79|1021.92|1004.82|1021.77|1004.67|5
1652026170000|2022-05-08 16:09:30|1021.91|1004.81|1021.99|1004.89|1021.99|1004.89|1021.91|1004.81|5
1652026180000|2022-05-08 16:09:40|1021.92|1004.82|1022.42|1005.32|1022.46|1005.36|1021.92|1004.82|15
1652026190000|2022-05-08 16:09:50|1022.41|1005.31|1022.78|1005.68|1022.78|1005.68|1022.41|1005.31|4
1652026200000|2022-05-08 16:10:00|1022.81|1005.71|1022.97|1005.87|1022.98|1005.88|1022.81|1005.71|11
1652026210000|2022-05-08 16:10:10|1022.95|1005.85|1022.92|1005.82|1023|1005.9|1022.92|1005.82|11
1652026220000|2022-05-08 16:10:20|1022.94|1005.84|1022.62|1005.52|1022.94|1005.84|1022.62|1005.52|12
1652026230000|2022-05-08 16:10:30|1022.71|1005.61|1022.66|1005.56|1022.71|1005.61|1022.62|1005.52|8
1652026240000|2022-05-08 16:10:40|1022.64|1005.54|1022.72|1005.62|1022.72|1005.62|1022.59|1005.49|11
1652026250000|2022-05-08 16:10:50|1022.71|1005.61|1022.64|1005.54|1022.71|1005.61|1022.64|1005.54|10
1652026260000|2022-05-08 16:11:00|1022.63|1005.53|1022.49|1005.39|1022.63|1005.53|1022.46|1005.36|13
1652026270000|2022-05-08 16:11:10|1022.46|1005.36|1021.67|1004.57|1022.47|1005.37|1021.49|1004.39|24
1652026280000|2022-05-08 16:11:20|1021.68|1004.58|1021.75|1004.65|1021.78|1004.68|1021.68|1004.58|11
1652026290000|2022-05-08 16:11:30|1021.81|1004.71|1020.72|1003.62|1021.81|1004.71|1020.71|1003.61|24
1652026300000|2022-05-08 16:11:40|1020.85|1003.75|1020.72|1003.62|1020.85|1003.75|1020.72|1003.62|8
1652026310000|2022-05-08 16:11:50|1020.71|1003.61|1020.41|1003.31|1020.71|1003.61|1020.27|1003.17|22
1652026320000|2022-05-08 16:12:00|1020.4|1003.3|1020.58|1003.48|1020.73|1003.63|1020.23|1003.13|19
1652026330000|2022-05-08 16:12:10|1020.59|1003.49|1020.97|1003.87|1020.97|1003.87|1020.59|1003.49|10
1652026340000|2022-05-08 16:12:20|1020.95|1003.85|1020.91|1003.81|1020.95|1003.85|1020.9|1003.8|4
1652026350000|2022-05-08 16:12:30|1020.92|1003.82|1020.92|1003.82|1020.94|1003.84|1020.92|1003.82|4
1652026360000|2022-05-08 16:12:40|1020.91|1003.81|1020.91|1003.81|1020.91|1003.81|1020.91|1003.81|1
1652026370000|2022-05-08 16:12:50|1020.93|1003.83|1021.85|1004.75|1022.04|1004.94|1020.92|1003.82|23
1652026380000|2022-05-08 16:13:00|1021.86|1004.76|1022.56|1005.46|1022.56|1005.46|1021.85|1004.75|23
1652026390000|2022-05-08 16:13:10|1022.68|1005.58|1022.99|1005.89|1023|1005.9|1022.53|1005.43|19
1652026400000|2022-05-08 16:13:20|1022.93|1005.83|1022.81|1005.71|1022.93|1005.83|1022.81|1005.71|14
1652026410000|2022-05-08 16:13:30|1022.82|1005.72|1022.46|1005.36|1022.82|1005.72|1022.46|1005.36|8
1652026420000|2022-05-08 16:13:40|1022.28|1005.18|1022.24|1005.14|1022.28|1005.18|1022.24|1005.14|10
1652026430000|2022-05-08 16:13:50|1022.27|1005.17|1022.28|1005.18|1022.28|1005.18|1022.27|1005.17|6
1652026440000|2022-05-08 16:14:00|1022.26|1005.16|1022.06|1004.96|1022.27|1005.17|1022.06|1004.96|8
1652026450000|2022-05-08 16:14:10|1022.05|1004.95|1021.86|1004.76|1022.05|1004.95|1021.84|1004.74|12
1652026460000|2022-05-08 16:14:20|1021.87|1004.77|1021.87|1004.77|1021.88|1004.78|1021.87|1004.77|3
1652026470000|2022-05-08 16:14:30|1021.85|1004.75|1021.53|1004.43|1021.85|1004.75|1021.53|1004.43|8
1652026480000|2022-05-08 16:14:40|1021.65|1004.55|1021.22|1004.12|1021.65|1004.55|1021.19|1004.09|12
1652026490000|2022-05-08 16:14:50|1021.24|1004.14|1021.05|1003.95|1021.24|1004.14|1021.05|1003.95|3
1652026500000|2022-05-08 16:15:00|1020.98|1003.88|1020.92|1003.82|1020.99|1003.89|1020.72|1003.62|14
1652026510000|2022-05-08 16:15:10|1021.04|1003.94|1021.1|1004|1021.1|1004|1021.04|1003.94|3
1652026520000|2022-05-08 16:15:20|1021.09|1003.99|1021.4|1004.3|1021.53|1004.43|1021.09|1003.99|15
1652026530000|2022-05-08 16:15:30|1021.41|1004.31|1021.44|1004.34|1021.44|1004.34|1021.41|1004.31|2
1652026540000|2022-05-08 16:15:40|1021.43|1004.33|1021.63|1004.53|1021.63|1004.53|1021.37|1004.27|13
1652026550000|2022-05-08 16:15:50|1021.61|1004.51|1021.79|1004.69|1021.79|1004.69|1021.61|1004.51|6
1652026560000|2022-05-08 16:16:00|1021.81|1004.71|1022.03|1004.93|1022.03|1004.93|1021.81|1004.71|9
1652026570000|2022-05-08 16:16:10|1022.02|1004.92|1022.57|1005.47|1022.8|1005.7|1022.02|1004.92|25
1652026580000|2022-05-08 16:16:20|1022.59|1005.49|1022.63|1005.53|1022.73|1005.63|1022.59|1005.49|22
1652026590000|2022-05-08 16:16:30|1022.64|1005.54|1022.55|1005.45|1022.72|1005.62|1022.52|1005.42|29
1652026600000|2022-05-08 16:16:40|1022.63|1005.53|1022.85|1005.75|1022.86|1005.76|1022.55|1005.45|13
1652026610000|2022-05-08 16:16:50|1022.84|1005.74|1022.91|1005.81|1022.93|1005.83|1022.84|1005.74|3
1652026620000|2022-05-08 16:17:00|1022.92|1005.82|1022.82|1005.72|1022.96|1005.86|1022.82|1005.72|8
1652026630000|2022-05-08 16:17:10|1022.83|1005.73|1023.33|1006.23|1023.42|1006.32|1022.82|1005.72|11
1652026640000|2022-05-08 16:17:20|1023.31|1006.21|1023.03|1005.93|1023.31|1006.21|1022.99|1005.89|11
1652026650000|2022-05-08 16:17:30|1023.01|1005.91|1022.19|1005.09|1023.01|1005.91|1022.18|1005.08|14
1652026660000|2022-05-08 16:17:40|1022.21|1005.11|1022.27|1005.17|1022.28|1005.18|1022.21|1005.11|6
1652026670000|2022-05-08 16:17:50|1022.25|1005.15|1022.25|1005.15|1022.25|1005.15|1022.25|1005.15|1
1652026680000|2022-05-08 16:18:00|1022.18|1005.08|1022.12|1005.02|1022.18|1005.08|1022.12|1005.02|5
1652026690000|2022-05-08 16:18:10|1021.97|1004.87|1022.06|1004.96|1022.07|1004.97|1021.97|1004.87|7
1652026700000|2022-05-08 16:18:20|1022.04|1004.94|1022.09|1004.99|1022.09|1004.99|1022|1004.9|10
1652026710000|2022-05-08 16:18:30|1022.1|1005|1022.12|1005.02|1022.12|1005.02|1022.1|1005|5
1652026720000|2022-05-08 16:18:40|1022.11|1005.01|1022.12|1005.02|1022.15|1005.05|1022.11|1005.01|3
1652026730000|2022-05-08 16:18:50|1022.11|1005.01|1022.12|1005.02|1022.12|1005.02|1022.09|1004.99|8
1652026740000|2022-05-08 16:19:00|1022.13|1005.03|1022.12|1005.02|1022.14|1005.04|1022.12|1005.02|3
1652026750000|2022-05-08 16:19:10|1022.11|1005.01|1022.12|1005.02|1022.12|1005.02|1022.11|1005.01|2
1652026760000|2022-05-08 16:19:20|1022.13|1005.03|1022.12|1005.02|1022.16|1005.06|1022.1|1005|7
1652026770000|2022-05-08 16:19:30|1022.1|1005|1021.19|1004.09|1022.1|1005|1021.19|1004.09|20
1652026780000|2022-05-08 16:19:40|1021.18|1004.08|1021.18|1004.08|1021.18|1004.08|1021.14|1004.04|6
1652026790000|2022-05-08 16:19:50|1021.16|1004.06|1020.93|1003.83|1021.16|1004.06|1020.92|1003.82|8
1652026800000|2022-05-08 16:20:00|1020.92|1003.82|1020.96|1003.86|1020.96|1003.86|1020.92|1003.82|5
1652026810000|2022-05-08 16:20:10|1020.97|1003.87|1020.99|1003.89|1020.99|1003.89|1020.96|1003.86|7
1652026820000|2022-05-08 16:20:20|1020.97|1003.87|1020.9|1003.8|1020.97|1003.87|1020.9|1003.8|5
1652026830000|2022-05-08 16:20:30|1020.88|1003.78|1020.61|1003.51|1020.89|1003.79|1020.61|1003.51|11
1652026840000|2022-05-08 16:20:40|1020.39|1003.29|1019.86|1002.76|1020.39|1003.29|1019.86|1002.76|17
1652026850000|2022-05-08 16:20:50|1019.75|1002.65|1019.01|1001.91|1019.75|1002.65|1019.01|1001.91|10
1652026860000|2022-05-08 16:21:00|1018.88|1001.78|1018.88|1001.78|1018.99|1001.89|1018.84|1001.74|15
1652026870000|2022-05-08 16:21:10|1018.91|1001.81|1019.11|1002.01|1019.13|1002.03|1018.91|1001.81|13
1652026880000|2022-05-08 16:21:20|1019.09|1001.99|1019.05|1001.95|1019.1|1002|1019.05|1001.95|5
1652026890000|2022-05-08 16:21:30|1019.06|1001.96|1018.32|1001.22|1019.06|1001.96|1018.32|1001.22|17
1652026900000|2022-05-08 16:21:40|1018.19|1001.09|1017.75|1000.65|1018.35|1001.25|1017.43|1000.33|22
1652026910000|2022-05-08 16:21:50|1017.74|1000.64|1017.91|1000.81|1017.93|1000.83|1017.74|1000.64|15
1652026920000|2022-05-08 16:22:00|1017.92|1000.82|1017.95|1000.85|1018.03|1000.93|1017.86|1000.76|10
1652026930000|2022-05-08 16:22:10|1017.97|1000.87|1018.01|1000.91|1018.03|1000.93|1017.88|1000.78|12
1652026940000|2022-05-08 16:22:20|1018.02|1000.92|1017.75|1000.65|1018.05|1000.95|1017.75|1000.65|11
1652026950000|2022-05-08 16:22:30|1017.79|1000.69|1017.09|999.99|1017.81|1000.71|1017.06|999.96|27
1652026960000|2022-05-08 16:22:40|1017.13|1000.03|1017.85|1000.75|1017.85|1000.75|1017.1|1000|24
1652026970000|2022-05-08 16:22:50|1017.9|1000.8|1017.93|1000.83|1018.06|1000.96|1017.89|1000.79|16
1652026980000|2022-05-08 16:23:00|1017.98|1000.88|1018.02|1000.92|1018.07|1000.97|1017.97|1000.87|14
1652026990000|2022-05-08 16:23:10|1018|1000.9|1017.95|1000.85|1018.03|1000.93|1017.95|1000.85|10
1652027000000|2022-05-08 16:23:20|1017.93|1000.83|1017.74|1000.64|1017.94|1000.84|1017.73|1000.63|15
1652027010000|2022-05-08 16:23:30|1017.72|1000.62|1017.76|1000.66|1017.78|1000.68|1017.49|1000.39|13
1652027020000|2022-05-08 16:23:40|1017.77|1000.67|1017.99|1000.89|1017.99|1000.89|1017.77|1000.67|10
1652027030000|2022-05-08 16:23:50|1018.01|1000.91|1018|1000.9|1018.06|1000.96|1017.97|1000.87|6
1652027040000|2022-05-08 16:24:00|1018.08|1000.98|1017.88|1000.78|1018.08|1000.98|1017.88|1000.78|8
1652027050000|2022-05-08 16:24:10|1017.87|1000.77|1017.37|1000.27|1017.87|1000.77|1017.34|1000.24|13
1652027060000|2022-05-08 16:24:20|1017.35|1000.25|1017.23|1000.13|1017.35|1000.25|1017.22|1000.12|9
1652027070000|2022-05-08 16:24:30|1017.22|1000.12|1017.21|1000.11|1017.23|1000.13|1017.18|1000.08|12
1652027080000|2022-05-08 16:24:40|1017.2|1000.1|1017.62|1000.52|1017.64|1000.54|1017.16|1000.06|17
1652027090000|2022-05-08 16:24:50|1017.83|1000.73|1017.62|1000.52|1017.83|1000.73|1017.52|1000.42|12
1652027100000|2022-05-08 16:25:00|1017.59|1000.49|1018.54|1001.44|1018.54|1001.44|1017.59|1000.49|24
1652027110000|2022-05-08 16:25:10|1018.41|1001.31|1018.65|1001.55|1018.72|1001.62|1018.41|1001.31|16
1652027120000|2022-05-08 16:25:20|1018.66|1001.56|1018.84|1001.74|1018.93|1001.83|1018.66|1001.56|15
1652027130000|2022-05-08 16:25:30|1018.89|1001.79|1019.07|1001.97|1019.07|1001.97|1018.74|1001.64|10
1652027140000|2022-05-08 16:25:40|1019.06|1001.96|1019.01|1001.91|1019.06|1001.96|1018.97|1001.87|6
1652027150000|2022-05-08 16:25:50|1019.02|1001.92|1019.11|1002.01|1019.76|1002.66|1019.02|1001.92|18
1652027160000|2022-05-08 16:26:00|1019.17|1002.07|1019.77|1002.67|1019.86|1002.76|1019.17|1002.07|12
1652027170000|2022-05-08 16:26:10|1019.75|1002.65|1019.63|1002.53|1019.75|1002.65|1019.63|1002.53|10
1652027180000|2022-05-08 16:26:20|1019.65|1002.55|1019.81|1002.71|1019.82|1002.72|1019.65|1002.55|18
1652027190000|2022-05-08 16:26:30|1019.82|1002.72|1019.95|1002.85|1019.96|1002.86|1019.82|1002.72|10
1652027200000|2022-05-08 16:26:40|1019.94|1002.84|1020.59|1003.49|1020.64|1003.54|1019.94|1002.84|12
1652027210000|2022-05-08 16:26:50|1020.6|1003.5|1020.57|1003.47|1020.6|1003.5|1020.45|1003.35|15
1652027220000|2022-05-08 16:27:00|1020.59|1003.49|1020.77|1003.67|1020.77|1003.67|1020.59|1003.49|6
1652027230000|2022-05-08 16:27:10|1020.78|1003.68|1021.68|1004.58|1021.68|1004.58|1020.78|1003.68|19
1652027240000|2022-05-08 16:27:20|1021.69|1004.59|1023.64|1006.54|1023.64|1006.54|1021.65|1004.55|24
1652027250000|2022-05-08 16:27:30|1023.65|1006.55|1023.65|1006.55|1023.86|1006.76|1023.3|1006.2|23
1652027260000|2022-05-08 16:27:40|1023.66|1006.56|1023.91|1006.81|1023.91|1006.81|1023.66|1006.56|14
1652027270000|2022-05-08 16:27:50|1023.89|1006.79|1023.87|1006.77|1023.94|1006.84|1023.84|1006.74|11
1652027280000|2022-05-08 16:28:00|1023.88|1006.78|1024.02|1006.92|1024.27|1007.17|1023.88|1006.78|24
1652027290000|2022-05-08 16:28:10|1024.07|1006.97|1024.03|1006.93|1024.07|1006.97|1024.03|1006.93|8
1652027300000|2022-05-08 16:28:20|1024.04|1006.94|1024.66|1007.56|1024.66|1007.56|1024.03|1006.93|17
1652027310000|2022-05-08 16:28:30|1024.67|1007.57|1024.98|1007.88|1025.33|1008.23|1024.67|1007.57|15
1652027320000|2022-05-08 16:28:40|1024.99|1007.89|1025.04|1007.94|1025.1|1008|1024.99|1007.89|6
1652027330000|2022-05-08 16:28:50|1025.09|1007.99|1024.95|1007.85|1025.09|1007.99|1024.93|1007.83|9
1652027340000|2022-05-08 16:29:00|1024.96|1007.86|1024.86|1007.76|1024.96|1007.86|1024.85|1007.75|5
1652027350000|2022-05-08 16:29:10|1024.81|1007.71|1024.02|1006.92|1024.83|1007.73|1024.02|1006.92|18
1652027360000|2022-05-08 16:29:20|1024.03|1006.93|1024.03|1006.93|1024.08|1006.98|1024.03|1006.93|6
1652027370000|2022-05-08 16:29:30|1024.02|1006.92|1024.01|1006.91|1024.02|1006.92|1023.96|1006.86|10
1652027380000|2022-05-08 16:29:40|1024.18|1007.08|1024.46|1007.36|1024.52|1007.42|1024.18|1007.08|19
1652027390000|2022-05-08 16:29:50|1024.33|1007.23|1024.65|1007.55|1024.66|1007.56|1024.33|1007.23|6
1652027400000|2022-05-08 16:30:00|1024.95|1007.85|1025.01|1007.91|1025.03|1007.93|1024.94|1007.84|12
1652027410000|2022-05-08 16:30:10|1025.04|1007.94|1025.83|1008.73|1025.83|1008.73|1025.04|1007.94|18
1652027420000|2022-05-08 16:30:20|1025.82|1008.72|1026.22|1009.12|1026.24|1009.14|1025.8|1008.7|9
1652027430000|2022-05-08 16:30:30|1026.28|1009.18|1026.99|1009.89|1026.99|1009.89|1026.28|1009.18|13
1652027440000|2022-05-08 16:30:40|1027|1009.9|1027.85|1010.75|1027.86|1010.76|1027|1009.9|20
1652027450000|2022-05-08 16:30:50|1027.91|1010.81|1027.63|1010.53|1028.15|1011.05|1027.56|1010.46|26
1652027460000|2022-05-08 16:31:00|1027.57|1010.47|1027.67|1010.57|1027.68|1010.58|1027.38|1010.28|19
1652027470000|2022-05-08 16:31:10|1027.66|1010.56|1027.56|1010.46|1027.8|1010.7|1027.56|1010.46|17
1652027480000|2022-05-08 16:31:20|1027.46|1010.36|1027.17|1010.07|1027.48|1010.38|1026.95|1009.85|16
1652027490000|2022-05-08 16:31:30|1027.16|1010.06|1026.72|1009.62|1027.16|1010.06|1026.68|1009.58|16
1652027500000|2022-05-08 16:31:40|1026.74|1009.64|1027.09|1009.99|1027.1|1010|1026.74|1009.64|6
1652027510000|2022-05-08 16:31:50|1027.07|1009.97|1027.1|1010|1027.1|1010|1027.01|1009.91|4
1652027520000|2022-05-08 16:32:00|1027.11|1010.01|1026.81|1009.71|1027.11|1010.01|1026.79|1009.69|13
1652027530000|2022-05-08 16:32:10|1026.85|1009.75|1026.91|1009.81|1027.06|1009.96|1026.85|1009.75|9
1652027540000|2022-05-08 16:32:20|1026.93|1009.83|1026.81|1009.71|1026.93|1009.83|1026.8|1009.7|6
1652027550000|2022-05-08 16:32:30|1026.85|1009.75|1025.85|1008.75|1026.85|1009.75|1025.85|1008.75|26
1652027560000|2022-05-08 16:32:40|1025.84|1008.74|1026|1008.9|1026.02|1008.92|1025.68|1008.58|21
1652027570000|2022-05-08 16:32:50|1025.99|1008.89|1025.91|1008.81|1026.06|1008.96|1025.91|1008.81|12
1652027580000|2022-05-08 16:33:00|1025.93|1008.83|1025.92|1008.82|1025.93|1008.83|1025.46|1008.36|19
1652027590000|2022-05-08 16:33:10|1025.93|1008.83|1026.06|1008.96|1026.06|1008.96|1025.92|1008.82|8
1652027600000|2022-05-08 16:33:20|1026.07|1008.97|1026.23|1009.13|1026.72|1009.62|1026.07|1008.97|13
1652027610000|2022-05-08 16:33:30|1026.22|1009.12|1026.05|1008.95|1026.22|1009.12|1026.05|1008.95|12
1652027620000|2022-05-08 16:33:40|1026.04|1008.94|1026.02|1008.92|1026.06|1008.96|1026.01|1008.91|10
1652027630000|2022-05-08 16:33:50|1025.85|1008.75|1025.84|1008.74|1025.85|1008.75|1025.84|1008.74|2
1652027640000|2022-05-08 16:34:00|1025.74|1008.64|1025.74|1008.64|1025.74|1008.64|1025.74|1008.64|1
1652027650000|2022-05-08 16:34:10|1025.68|1008.58|1025.35|1008.25|1025.68|1008.58|1025.35|1008.25|8
1652027660000|2022-05-08 16:34:20|1025.21|1008.11|1025.16|1008.06|1025.21|1008.11|1025.16|1008.06|3
1652027670000|2022-05-08 16:34:30|1025.09|1007.99|1025.09|1007.99|1025.09|1007.99|1025.09|1007.99|1
1652027680000|2022-05-08 16:34:40|1024.95|1007.85|1024|1006.9|1024.97|1007.87|1023.99|1006.89|18
1652027690000|2022-05-08 16:34:50|1024.01|1006.91|1024.79|1007.69|1024.81|1007.71|1024.01|1006.91|12
1652027700000|2022-05-08 16:35:00|1024.73|1007.63|1025.04|1007.94|1025.04|1007.94|1024.73|1007.63|9
1652027710000|2022-05-08 16:35:10|1025.02|1007.92|1025.05|1007.95|1025.05|1007.95|1025.02|1007.92|6
1652027720000|2022-05-08 16:35:20|1025.04|1007.94|1024.96|1007.86|1025.05|1007.95|1024.91|1007.81|6
1652027730000|2022-05-08 16:35:30|1024.95|1007.85|1024.58|1007.48|1024.95|1007.85|1024.57|1007.47|10
1652027740000|2022-05-08 16:35:40|1024.6|1007.5|1024.57|1007.47|1024.61|1007.51|1024.57|1007.47|6
1652027750000|2022-05-08 16:35:50|1024.58|1007.48|1024.53|1007.43|1024.58|1007.48|1024.53|1007.43|3
1652027760000|2022-05-08 16:36:00|1024.64|1007.54|1025.64|1008.54|1025.64|1008.54|1024.64|1007.54|22
1652027770000|2022-05-08 16:36:10|1025.65|1008.55|1025.69|1008.59|1025.7|1008.6|1025.43|1008.33|20
1652027780000|2022-05-08 16:36:20|1025.67|1008.57|1026.26|1009.16|1026.37|1009.27|1025.67|1008.57|20
1652027790000|2022-05-08 16:36:30|1026.3|1009.2|1026.1|1009|1026.93|1009.83|1026.1|1009|17
1652027800000|2022-05-08 16:36:40|1026.05|1008.95|1026.04|1008.94|1026.09|1008.99|1026.02|1008.92|12
1652027810000|2022-05-08 16:36:50|1026.05|1008.95|1026.64|1009.54|1026.64|1009.54|1026.05|1008.95|16
1652027820000|2022-05-08 16:37:00|1026.68|1009.58|1027.62|1010.52|1027.63|1010.53|1026.68|1009.58|29
1652027830000|2022-05-08 16:37:10|1027.59|1010.49|1027.67|1010.57|1027.84|1010.74|1027.54|1010.44|20
1652027840000|2022-05-08 16:37:20|1027.68|1010.58|1027.55|1010.45|1027.68|1010.58|1027.55|1010.45|6
1652027850000|2022-05-08 16:37:30|1027.54|1010.44|1027.45|1010.35|1027.54|1010.44|1027.45|1010.35|6
1652027860000|2022-05-08 16:37:40|1027.31|1010.21|1027.04|1009.94|1027.31|1010.21|1027.03|1009.93|8
1652027870000|2022-05-08 16:37:50|1026.94|1009.84|1026.95|1009.85|1026.95|1009.85|1026.94|1009.84|2
1652027880000|2022-05-08 16:38:00|1026.97|1009.87|1027.48|1010.38|1027.49|1010.39|1026.97|1009.87|15
1652027890000|2022-05-08 16:38:10|1027.47|1010.37|1027.45|1010.35|1027.47|1010.37|1027.43|1010.33|7
1652027900000|2022-05-08 16:38:20|1027.46|1010.36|1027.75|1010.65|1027.75|1010.65|1027.46|1010.36|13
1652027910000|2022-05-08 16:38:30|1027.78|1010.68|1027.82|1010.72|1027.99|1010.89|1027.72|1010.62|19
1652027920000|2022-05-08 16:38:40|1027.78|1010.68|1027.85|1010.75|1027.9|1010.8|1027.68|1010.58|13
1652027930000|2022-05-08 16:38:50|1027.95|1010.85|1027.77|1010.67|1027.95|1010.85|1027.77|1010.67|5
1652027940000|2022-05-08 16:39:00|1027.72|1010.62|1027.81|1010.71|1027.81|1010.71|1027.72|1010.62|3
1652027950000|2022-05-08 16:39:10|1027.91|1010.81|1027.92|1010.82|1027.92|1010.82|1027.91|1010.81|4
1652027960000|2022-05-08 16:39:20|1027.85|1010.75|1027.97|1010.87|1027.97|1010.87|1027.57|1010.47|21
1652027970000|2022-05-08 16:39:30|1027.94|1010.84|1027.67|1010.57|1027.94|1010.84|1027.56|1010.46|19
1652027980000|2022-05-08 16:39:40|1027.66|1010.56|1028.06|1010.96|1028.06|1010.96|1027.66|1010.56|17
1652027990000|2022-05-08 16:39:50|1028.02|1010.92|1028.03|1010.93|1028.03|1010.93|1028.02|1010.92|2
1652028000000|2022-05-08 16:40:00|1028|1010.9|1027.97|1010.87|1028.05|1010.95|1027.97|1010.87|6
1652028010000|2022-05-08 16:40:10|1027.96|1010.86|1027.75|1010.65|1027.96|1010.86|1027.75|1010.65|7
1652028020000|2022-05-08 16:40:20|1027.87|1010.77|1027.83|1010.73|1027.92|1010.82|1027.83|1010.73|13
1652028030000|2022-05-08 16:40:30|1027.81|1010.71|1027.58|1010.48|1027.81|1010.71|1027.58|1010.48|16
1652028040000|2022-05-08 16:40:40|1027.57|1010.47|1026.85|1009.75|1027.57|1010.47|1026.85|1009.75|12
1652028050000|2022-05-08 16:40:50|1026.86|1009.76|1026.92|1009.82|1026.93|1009.83|1026.81|1009.71|10
1652028060000|2022-05-08 16:41:00|1026.99|1009.89|1027.5|1010.4|1027.62|1010.52|1026.99|1009.89|22
1652028070000|2022-05-08 16:41:10|1027.28|1010.18|1027.1|1010|1027.28|1010.18|1027.06|1009.96|10
1652028080000|2022-05-08 16:41:20|1027.11|1010.01|1027.1|1010|1027.11|1010.01|1027.08|1009.98|5
1652028090000|2022-05-08 16:41:30|1027.09|1009.99|1027.16|1010.06|1027.16|1010.06|1027.08|1009.98|7
1652028100000|2022-05-08 16:41:40|1027.31|1010.21|1027.47|1010.37|1027.61|1010.51|1027.31|1010.21|15
1652028110000|2022-05-08 16:41:50|1027.44|1010.34|1027.53|1010.43|1027.53|1010.43|1027.15|1010.05|9
1652028120000|2022-05-08 16:42:00|1027.54|1010.44|1027.68|1010.58|1027.68|1010.58|1027.54|1010.44|15
1652028130000|2022-05-08 16:42:10|1027.69|1010.59|1027.66|1010.56|1027.74|1010.64|1027.6|1010.5|23
1652028140000|2022-05-08 16:42:20|1027.65|1010.55|1027.08|1009.98|1027.65|1010.55|1027.08|1009.98|10
1652028150000|2022-05-08 16:42:30|1027.06|1009.96|1026.9|1009.8|1027.06|1009.96|1026.89|1009.79|10
1652028160000|2022-05-08 16:42:40|1026.91|1009.81|1026.92|1009.82|1026.97|1009.87|1026.9|1009.8|7
1652028170000|2022-05-08 16:42:50|1026.88|1009.78|1026.91|1009.81|1026.94|1009.84|1026.88|1009.78|5
1652028180000|2022-05-08 16:43:00|1026.89|1009.79|1026.64|1009.54|1026.89|1009.79|1026.64|1009.54|7
1652028190000|2022-05-08 16:43:10|1026.56|1009.46|1025.56|1008.46|1026.58|1009.48|1025.56|1008.46|21
1652028200000|2022-05-08 16:43:20|1025.59|1008.49|1025.64|1008.54|1025.87|1008.77|1025.57|1008.47|19
1652028210000|2022-05-08 16:43:30|1025.77|1008.67|1025.24|1008.14|1025.93|1008.83|1025.24|1008.14|19
1652028220000|2022-05-08 16:43:40|1025.09|1007.99|1025.43|1008.33|1025.54|1008.44|1025.09|1007.99|11
1652028230000|2022-05-08 16:43:50|1025.41|1008.31|1025.47|1008.37|1025.47|1008.37|1025.41|1008.31|5
1652028240000|2022-05-08 16:44:00|1025.48|1008.38|1025.49|1008.39|1025.49|1008.39|1025.47|1008.37|4
1652028250000|2022-05-08 16:44:10|1025.46|1008.36|1025.68|1008.58|1025.68|1008.58|1025.38|1008.28|16
1652028260000|2022-05-08 16:44:20|1025.69|1008.59|1025.88|1008.78|1025.88|1008.78|1025.65|1008.55|16
1652028270000|2022-05-08 16:44:30|1025.85|1008.75|1025.95|1008.85|1025.96|1008.86|1025.78|1008.68|14
1652028280000|2022-05-08 16:44:40|1025.93|1008.83|1026.37|1009.27|1026.51|1009.41|1025.93|1008.83|18
1652028290000|2022-05-08 16:44:50|1026.38|1009.28|1026.38|1009.28|1026.47|1009.37|1026.32|1009.22|13
1652028300000|2022-05-08 16:45:00|1026.39|1009.29|1026.52|1009.42|1026.62|1009.52|1026.39|1009.29|14
1652028310000|2022-05-08 16:45:10|1026.53|1009.43|1026.75|1009.65|1026.75|1009.65|1026.48|1009.38|17
1652028320000|2022-05-08 16:45:20|1026.76|1009.66|1026.95|1009.85|1026.95|1009.85|1026.76|1009.66|10
1652028330000|2022-05-08 16:45:30|1026.96|1009.86|1026.85|1009.75|1026.97|1009.87|1026.84|1009.74|16
1652028340000|2022-05-08 16:45:40|1026.84|1009.74|1026.93|1009.83|1026.93|1009.83|1026.84|1009.74|8
1652028350000|2022-05-08 16:45:50|1026.91|1009.81|1026.74|1009.64|1026.91|1009.81|1026.74|1009.64|11
1652028360000|2022-05-08 16:46:00|1026.73|1009.63|1025.91|1008.81|1026.73|1009.63|1025.91|1008.81|19
1652028370000|2022-05-08 16:46:10|1025.92|1008.82|1025.26|1008.16|1025.92|1008.82|1025.26|1008.16|20
1652028380000|2022-05-08 16:46:20|1025.25|1008.15|1025.22|1008.12|1025.25|1008.15|1025.22|1008.12|5
1652028390000|2022-05-08 16:46:30|1025.23|1008.13|1025.22|1008.12|1025.23|1008.13|1025.21|1008.11|6
1652028410000|2022-05-08 16:46:50|1025.21|1008.11|1025.2|1008.1|1025.26|1008.16|1025.2|1008.1|5
1652028420000|2022-05-08 16:47:00|1025.19|1008.09|1025.09|1007.99|1025.19|1008.09|1025.09|1007.99|3
1652028430000|2022-05-08 16:47:10|1025.08|1007.98|1025.06|1007.96|1025.08|1007.98|1025.06|1007.96|2
1652028440000|2022-05-08 16:47:20|1025.07|1007.97|1025.06|1007.96|1025.07|1007.97|1025.06|1007.96|2
1652028450000|2022-05-08 16:47:30|1025.07|1007.97|1025.03|1007.93|1025.07|1007.97|1025.03|1007.93|4
1652028460000|2022-05-08 16:47:40|1025|1007.9|1025.02|1007.92|1025.02|1007.92|1024.98|1007.88|7
1652028470000|2022-05-08 16:47:50|1025.04|1007.94|1024.99|1007.89|1025.06|1007.96|1024.95|1007.85|11
1652028480000|2022-05-08 16:48:00|1025|1007.9|1025.21|1008.11|1025.34|1008.24|1025|1007.9|13
1652028490000|2022-05-08 16:48:10|1025.18|1008.08|1024.99|1007.89|1025.2|1008.1|1024.99|1007.89|14
1652028500000|2022-05-08 16:48:20|1024.98|1007.88|1024.89|1007.79|1024.99|1007.89|1024.89|1007.79|8
1652028510000|2022-05-08 16:48:30|1024.92|1007.82|1024.76|1007.66|1024.92|1007.82|1024.76|1007.66|4
1652028520000|2022-05-08 16:48:40|1024.75|1007.65|1024.78|1007.68|1024.91|1007.81|1024.72|1007.62|14
1652028530000|2022-05-08 16:48:50|1024.77|1007.67|1023.92|1006.82|1024.77|1007.67|1023.92|1006.82|20
1652028540000|2022-05-08 16:49:00|1023.91|1006.81|1023.85|1006.75|1023.91|1006.81|1023.52|1006.42|25
1652028550000|2022-05-08 16:49:10|1023.86|1006.76|1024.1|1007|1024.12|1007.02|1023.81|1006.71|14
1652028560000|2022-05-08 16:49:20|1024.11|1007.01|1024.14|1007.04|1024.14|1007.04|1024.1|1007|7
1652028570000|2022-05-08 16:49:30|1024.16|1007.06|1024.53|1007.43|1024.58|1007.48|1024.12|1007.02|18
1652028580000|2022-05-08 16:49:40|1024.57|1007.47|1024.97|1007.87|1024.98|1007.88|1024.56|1007.46|20
1652028590000|2022-05-08 16:49:50|1024.99|1007.89|1024.91|1007.81|1024.99|1007.89|1024.83|1007.73|17
1652028600000|2022-05-08 16:50:00|1024.89|1007.79|1025|1007.9|1025.03|1007.93|1024.89|1007.79|17
1652028610000|2022-05-08 16:50:10|1025.29|1008.19|1025.85|1008.75|1025.85|1008.75|1025.29|1008.19|14
1652028620000|2022-05-08 16:50:20|1025.86|1008.76|1025.87|1008.77|1025.89|1008.79|1025.86|1008.76|6
1652028630000|2022-05-08 16:50:30|1025.84|1008.74|1025.66|1008.56|1025.91|1008.81|1025.66|1008.56|14
1652028640000|2022-05-08 16:50:40|1025.6|1008.5|1025.02|1007.92|1025.6|1008.5|1025.02|1007.92|15
1652028650000|2022-05-08 16:50:50|1024.98|1007.88|1025.01|1007.91|1025.08|1007.98|1024.98|1007.88|8
1652028660000|2022-05-08 16:51:00|1025.02|1007.92|1024.09|1006.99|1025.03|1007.93|1024.07|1006.97|12
1652028670000|2022-05-08 16:51:10|1024.07|1006.97|1023.88|1006.78|1024.07|1006.97|1023.87|1006.77|14
1652028680000|2022-05-08 16:51:20|1023.39|1006.29|1023.2|1006.1|1023.39|1006.29|1023.11|1006.01|12
1652028690000|2022-05-08 16:51:30|1023.21|1006.11|1023.6|1006.5|1023.8|1006.7|1023.21|1006.11|21
1652028700000|2022-05-08 16:51:40|1023.57|1006.47|1023.07|1005.97|1023.57|1006.47|1023.04|1005.94|17
1652028710000|2022-05-08 16:51:50|1023.14|1006.04|1023.41|1006.31|1023.43|1006.33|1023.1|1006|13
1652028720000|2022-05-08 16:52:00|1023.43|1006.33|1023.48|1006.38|1023.48|1006.38|1023.42|1006.32|6
1652028730000|2022-05-08 16:52:10|1023.57|1006.47|1023.89|1006.79|1023.89|1006.79|1023.57|1006.47|11
1652028740000|2022-05-08 16:52:20|1023.9|1006.8|1023.82|1006.72|1024.04|1006.94|1023.81|1006.71|16
1652028750000|2022-05-08 16:52:30|1023.81|1006.71|1023.81|1006.71|1023.81|1006.71|1023.81|1006.71|1
1652028760000|2022-05-08 16:52:40|1023.82|1006.72|1023.81|1006.71|1023.82|1006.72|1023.81|1006.71|4
1652028780000|2022-05-08 16:53:00|1023.82|1006.72|1023.92|1006.82|1023.92|1006.82|1023.81|1006.71|9
1652028790000|2022-05-08 16:53:10|1023.91|1006.81|1023.91|1006.81|1023.92|1006.82|1023.9|1006.8|4
1652028800000|2022-05-08 16:53:20|1024|1006.9|1024.01|1006.91|1024.01|1006.91|1024|1006.9|2
1652028810000|2022-05-08 16:53:30|1023.94|1006.84|1023.86|1006.76|1023.94|1006.84|1023.86|1006.76|3
1652028820000|2022-05-08 16:53:40|1023.84|1006.74|1023.17|1006.07|1023.84|1006.74|1023.15|1006.05|17
1652028830000|2022-05-08 16:53:50|1023.13|1006.03|1022.93|1005.83|1023.16|1006.06|1022.93|1005.83|9
1652028840000|2022-05-08 16:54:00|1022.91|1005.81|1022.64|1005.54|1022.91|1005.81|1022.63|1005.53|16
1652028850000|2022-05-08 16:54:10|1022.7|1005.6|1022.36|1005.26|1022.7|1005.6|1022.2|1005.1|15
1652028860000|2022-05-08 16:54:20|1022.35|1005.25|1021.71|1004.61|1022.36|1005.26|1021.71|1004.61|16
1652028870000|2022-05-08 16:54:30|1021.7|1004.6|1021.69|1004.59|1021.81|1004.71|1021.21|1004.11|29
1652028880000|2022-05-08 16:54:40|1021.6|1004.5|1021.02|1003.92|1021.6|1004.5|1020.96|1003.86|19
1652028890000|2022-05-08 16:54:50|1021.03|1003.93|1021.08|1003.98|1021.08|1003.98|1021.01|1003.91|12
1652028900000|2022-05-08 16:55:00|1021.09|1003.99|1021.62|1004.52|1021.62|1004.52|1021.09|1003.99|8
1652028920000|2022-05-08 16:55:20|1021.64|1004.54|1021.2|1004.1|1021.64|1004.54|1021.19|1004.09|10
1652028930000|2022-05-08 16:55:30|1021.08|1003.98|1019.96|1002.86|1021.08|1003.98|1019.88|1002.78|17
1652028940000|2022-05-08 16:55:40|1020.02|1002.92|1019.93|1002.83|1020.04|1002.94|1019.79|1002.69|19
1652028950000|2022-05-08 16:55:50|1019.92|1002.82|1019.33|1002.23|1019.92|1002.82|1019.33|1002.23|8
1652028960000|2022-05-08 16:56:00|1019.34|1002.24|1019.34|1002.24|1019.42|1002.32|1019.33|1002.23|11
1652028970000|2022-05-08 16:56:10|1019.35|1002.25|1019.54|1002.44|1019.7|1002.6|1019.35|1002.25|23
1652028980000|2022-05-08 16:56:20|1019.52|1002.42|1019.36|1002.26|1019.52|1002.42|1019.36|1002.26|6
1652028990000|2022-05-08 16:56:30|1019.37|1002.27|1018.88|1001.78|1019.38|1002.28|1018.88|1001.78|14
1652029000000|2022-05-08 16:56:40|1018.89|1001.79|1018.97|1001.87|1018.97|1001.87|1018.68|1001.58|18
1652029010000|2022-05-08 16:56:50|1018.98|1001.88|1018.77|1001.67|1019.02|1001.92|1018.76|1001.66|21
1652029020000|2022-05-08 16:57:00|1018.78|1001.68|1019.01|1001.91|1019.02|1001.92|1018.78|1001.68|13
1652029030000|2022-05-08 16:57:10|1019|1001.9|1018.87|1001.77|1019.02|1001.92|1018.87|1001.77|4
1652029040000|2022-05-08 16:57:20|1018.88|1001.78|1018.88|1001.78|1018.93|1001.83|1018.83|1001.73|14
1652029050000|2022-05-08 16:57:30|1018.89|1001.79|1019.17|1002.07|1019.17|1002.07|1018.89|1001.79|9
1652029060000|2022-05-08 16:57:40|1019.3|1002.2|1019.49|1002.39|1019.62|1002.52|1019.3|1002.2|17
1652029070000|2022-05-08 16:57:50|1019.47|1002.37|1019.02|1001.92|1019.48|1002.38|1019.02|1001.92|15
1652029080000|2022-05-08 16:58:00|1019.03|1001.93|1018.99|1001.89|1019.03|1001.93|1018.99|1001.89|11
1652029090000|2022-05-08 16:58:10|1018.98|1001.88|1018.92|1001.82|1019.01|1001.91|1018.92|1001.82|10
1652029100000|2022-05-08 16:58:20|1018.7|1001.6|1018.77|1001.67|1018.87|1001.77|1018.48|1001.38|20
1652029110000|2022-05-08 16:58:30|1018.78|1001.68|1018.71|1001.61|1018.78|1001.68|1018.71|1001.61|7
1652029120000|2022-05-08 16:58:40|1018.72|1001.62|1018.53|1001.43|1018.74|1001.64|1018.5|1001.4|13
1652029130000|2022-05-08 16:58:50|1018.43|1001.33|1018.06|1000.96|1018.47|1001.37|1018.04|1000.94|16
1652029140000|2022-05-08 16:59:00|1018.07|1000.97|1018.44|1001.34|1018.46|1001.36|1018.06|1000.96|13
1652029150000|2022-05-08 16:59:10|1018.45|1001.35|1018.5|1001.4|1018.5|1001.4|1018.45|1001.35|2
1652029160000|2022-05-08 16:59:20|1018.49|1001.39|1018.67|1001.57|1018.72|1001.62|1018.48|1001.38|18
1652029170000|2022-05-08 16:59:30|1018.66|1001.56|1018.72|1001.62|1018.72|1001.62|1018.66|1001.56|4
1652029180000|2022-05-08 16:59:40|1018.73|1001.63|1018.74|1001.64|1018.75|1001.65|1018.73|1001.63|6
1652029190000|2022-05-08 16:59:50|1018.75|1001.65|1018.73|1001.63|1018.81|1001.71|1018.62|1001.52|15
1652029200000|2022-05-08 17:00:00|1018.74|1001.64|1019.51|1002.41|1019.52|1002.42|1018.74|1001.64|20
1652029210000|2022-05-08 17:00:10|1019.5|1002.4|1018.95|1001.85|1019.5|1002.4|1018.95|1001.85|20
1652029220000|2022-05-08 17:00:20|1018.94|1001.84|1018|1000.9|1018.94|1001.84|1018|1000.9|18
1652029230000|2022-05-08 17:00:30|1017.99|1000.89|1017.93|1000.83|1017.99|1000.89|1017.82|1000.72|22
1652029240000|2022-05-08 17:00:40|1017.87|1000.77|1017.47|1000.37|1017.95|1000.85|1017.47|1000.37|13
1652029250000|2022-05-08 17:00:50|1017.46|1000.36|1017.17|1000.07|1017.46|1000.36|1017.17|1000.07|10
1652029260000|2022-05-08 17:01:00|1017.16|1000.06|1016.58|999.48|1017.27|1000.17|1016.56|999.46|17
1652029270000|2022-05-08 17:01:10|1016.55|999.45|1014.82|997.72|1016.55|999.45|1014.81|997.71|15
1652029280000|2022-05-08 17:01:20|1014.81|997.71|1011.76|994.66|1014.81|997.71|1011.76|994.66|32
1652029290000|2022-05-08 17:01:30|1011.57|994.47|1011.86|994.76|1012.1|995|1011.1|994|34
1652029300000|2022-05-08 17:01:40|1011.8|994.7|1010.55|993.45|1011.8|994.7|1010.55|993.45|35
1652029310000|2022-05-08 17:01:50|1010.54|993.44|1009.9|992.8|1010.54|993.44|1008.62|991.52|31
1652029320000|2022-05-08 17:02:00|1010.32|993.22|1011.88|994.78|1012.54|995.44|1010.24|993.14|34
1652029330000|2022-05-08 17:02:10|1011.86|994.76|1011.99|994.89|1012|994.9|1011.09|993.99|35
1652029340000|2022-05-08 17:02:20|1011.89|994.79|1011.86|994.76|1012.33|995.23|1011.65|994.55|30
1652029350000|2022-05-08 17:02:30|1011.78|994.68|1011.09|993.99|1011.78|994.68|1011.02|993.92|21
1652029360000|2022-05-08 17:02:40|1011.28|994.18|1011.47|994.37|1011.47|994.37|1010.96|993.86|36
1652029370000|2022-05-08 17:02:50|1011.55|994.45|1012.01|994.91|1012.37|995.27|1011.52|994.42|30
1652029380000|2022-05-08 17:03:00|1012.03|994.93|1013.1|996|1013.31|996.21|1012.03|994.93|31
1652029390000|2022-05-08 17:03:10|1012.89|995.79|1012.69|995.59|1013.17|996.07|1012.33|995.23|30
1652029400000|2022-05-08 17:03:20|1012.7|995.6|1012.48|995.38|1013.65|996.55|1012.3|995.2|34
1652029410000|2022-05-08 17:03:30|1012.65|995.55|1011.45|994.35|1012.72|995.62|1011.29|994.19|27
1652029420000|2022-05-08 17:03:40|1011.24|994.14|1010.7|993.6|1011.24|994.14|1010.58|993.48|25
1652029430000|2022-05-08 17:03:50|1010.71|993.61|1009.25|992.15|1010.71|993.61|1009.18|992.08|34
1652029440000|2022-05-08 17:04:00|1009.35|992.25|1007.28|990.18|1009.35|992.25|1007.26|990.16|31
1652029450000|2022-05-08 17:04:10|1007.23|990.13|1004.2|987.1|1007.23|990.13|1004.2|987.1|34
1652029460000|2022-05-08 17:04:20|1003.76|986.66|1004.75|987.65|1004.75|987.65|1003.07|985.97|33
1652029470000|2022-05-08 17:04:30|1004.79|987.69|1005.71|988.61|1006.6|989.5|1004.67|987.57|33
1652029480000|2022-05-08 17:04:40|1005.93|988.83|1007.63|990.53|1007.63|990.53|1005.93|988.83|30
1652029490000|2022-05-08 17:04:50|1007.48|990.38|1006.93|989.83|1007.82|990.72|1006.93|989.83|32
1652029500000|2022-05-08 17:05:00|1006.91|989.81|1007.18|990.08|1007.4|990.3|1006.5|989.4|30
1652029510000|2022-05-08 17:05:10|1006.9|989.8|1006.81|989.71|1006.98|989.88|1006.76|989.66|17
1652029520000|2022-05-08 17:05:20|1006.78|989.68|1006.8|989.7|1007.27|990.17|1006.78|989.68|22
1652029530000|2022-05-08 17:05:30|1006.78|989.68|1006.1|989|1007.24|990.14|1006.1|989|24
1652029540000|2022-05-08 17:05:40|1006.09|988.99|1006.07|988.97|1006.09|988.99|1006.02|988.92|7
1652029550000|2022-05-08 17:05:50|1006.08|988.98|1006.61|989.51|1006.61|989.51|1006.07|988.97|14
1652029560000|2022-05-08 17:06:00|1006.76|989.66|1006.45|989.35|1007.72|990.62|1006.33|989.23|33
1652029570000|2022-05-08 17:06:10|1006.7|989.6|1005.58|988.48|1006.89|989.79|1005.58|988.48|33
1652029580000|2022-05-08 17:06:20|1005.51|988.41|1005|987.9|1005.51|988.41|1004.84|987.74|19
1652029590000|2022-05-08 17:06:30|1004.89|987.79|1003.8|986.7|1004.89|987.79|1003.8|986.7|23
1652029600000|2022-05-08 17:06:40|1003.76|986.66|1001.5|984.4|1003.76|986.66|1001.5|984.4|28
1652029610000|2022-05-08 17:06:50|1001.46|984.36|1001.81|984.71|1001.91|984.81|1000.96|983.86|30
1652029620000|2022-05-08 17:07:00|1001.85|984.75|1000.92|983.82|1001.85|984.75|1000.61|983.51|26
1652029630000|2022-05-08 17:07:10|1000.93|983.83|999.39|982.29|1001.05|983.95|999.39|982.29|28
1652029640000|2022-05-08 17:07:20|999.46|982.36|996.49|979.39|999.46|982.36|996.23|979.13|29
1652029650000|2022-05-08 17:07:30|996.13|979.03|996.44|979.34|996.55|979.45|995.43|978.33|34
1652029660000|2022-05-08 17:07:40|996.66|979.56|997.43|980.33|997.95|980.85|996.66|979.56|34
1652029670000|2022-05-08 17:07:50|997.48|980.38|997.26|980.16|997.59|980.49|996.29|979.19|27
1652029680000|2022-05-08 17:08:00|997.27|980.17|997.69|980.59|998.88|981.78|997.27|980.17|33
1652029690000|2022-05-08 17:08:10|997.47|980.37|993.42|976.32|997.47|980.37|993.21|976.11|35
1652029700000|2022-05-08 17:08:20|994.04|976.94|996.33|979.23|996.33|979.23|994.04|976.94|33
1652029710000|2022-05-08 17:08:30|996.3|979.2|996.24|979.14|996.6|979.5|995.97|978.87|26
1652029720000|2022-05-08 17:08:40|996.27|979.17|997.19|980.09|997.31|980.21|996.27|979.17|38
1652029730000|2022-05-08 17:08:50|997.39|980.29|997.03|979.93|997.56|980.46|996.73|979.63|33
1652029740000|2022-05-08 17:09:00|997.23|980.13|997.8|980.7|998|980.9|997.23|980.13|27
1652029750000|2022-05-08 17:09:10|997.62|980.52|996.52|979.42|997.76|980.66|996.52|979.42|27
1652029760000|2022-05-08 17:09:20|996.54|979.44|997.65|980.55|997.66|980.56|996.03|978.93|28
1652029770000|2022-05-08 17:09:30|997.66|980.56|996.27|979.17|997.73|980.63|996.19|979.09|31
1652029780000|2022-05-08 17:09:40|996|978.9|995.29|978.19|996.12|979.02|995.29|978.19|28
1652029790000|2022-05-08 17:09:50|995.13|978.03|996.19|979.09|996.19|979.09|995.07|977.97|22
1652029800000|2022-05-08 17:10:00|996.23|979.13|995.02|977.92|996.58|979.48|994.75|977.65|33
1652029810000|2022-05-08 17:10:10|995.27|978.17|996.08|978.98|996.36|979.26|995.27|978.17|36
1652029820000|2022-05-08 17:10:20|996.55|979.45|996.14|979.04|996.97|979.87|996.14|979.04|23
1652029830000|2022-05-08 17:10:30|996.13|979.03|995.88|978.78|996.4|979.3|995.67|978.57|29
1652029840000|2022-05-08 17:10:40|995.89|978.79|995.58|978.48|995.91|978.81|995.48|978.38|27
1652029850000|2022-05-08 17:10:50|995.6|978.5|995.58|978.48|995.81|978.71|995.47|978.37|24
1652029860000|2022-05-08 17:11:00|995.64|978.54|997.26|980.16|997.26|980.16|995.57|978.47|30
1652029870000|2022-05-08 17:11:10|997.27|980.17|997.85|980.75|997.85|980.75|996.86|979.76|32
1652029880000|2022-05-08 17:11:20|997.83|980.73|1000.46|983.36|1000.46|983.36|997.83|980.73|33
1652029890000|2022-05-08 17:11:30|1000.44|983.34|999.79|982.69|1000.44|983.34|999.24|982.14|31
1652029900000|2022-05-08 17:11:40|999.81|982.71|1000.19|983.09|1000.21|983.11|999.46|982.36|25
1652029910000|2022-05-08 17:11:50|1000.21|983.11|1002.22|985.12|1002.22|985.12|1000.15|983.05|33
1652029920000|2022-05-08 17:12:00|1002.27|985.17|1002.99|985.89|1004.59|987.49|1002.27|985.17|33
1652029930000|2022-05-08 17:12:10|1003.13|986.03|1003.7|986.6|1003.7|986.6|1002.14|985.04|33
1652029940000|2022-05-08 17:12:20|1003.84|986.74|1005.8|988.7|1006.03|988.93|1003.84|986.74|32
1652029950000|2022-05-08 17:12:30|1005.74|988.64|1005.38|988.28|1006.44|989.34|1005.05|987.95|33
1652029960000|2022-05-08 17:12:40|1005.71|988.61|1007.57|990.47|1007.73|990.63|1005.33|988.23|34
1652029970000|2022-05-08 17:12:50|1007.7|990.6|1007.47|990.37|1007.88|990.78|1007.21|990.11|30
1652029980000|2022-05-08 17:13:00|1007.52|990.42|1006.65|989.55|1007.55|990.45|1006.65|989.55|33
1652029990000|2022-05-08 17:13:10|1006.69|989.59|1006.65|989.55|1006.81|989.71|1005.34|988.24|33
1652030000000|2022-05-08 17:13:20|1006.59|989.49|1005.9|988.8|1006.78|989.68|1005.89|988.79|33
1652030010000|2022-05-08 17:13:30|1005.94|988.84|1006.01|988.91|1006.23|989.13|1005.49|988.39|26
1652030020000|2022-05-08 17:13:40|1006.08|988.98|1005.53|988.43|1006.51|989.41|1005.45|988.35|31
1652030030000|2022-05-08 17:13:50|1005.48|988.38|1005.78|988.68|1006.22|989.12|1005.13|988.03|34
1652030040000|2022-05-08 17:14:00|1005.98|988.88|1005.71|988.61|1006.6|989.5|1005.59|988.49|33
1652030050000|2022-05-08 17:14:10|1005.87|988.77|1005.63|988.53|1006.11|989.01|1005.33|988.23|36
1652030060000|2022-05-08 17:14:20|1005.65|988.55|1005.14|988.04|1005.83|988.73|1005.01|987.91|24
1652030070000|2022-05-08 17:14:30|1005.04|987.94|1004.86|987.76|1005.21|988.11|1004.63|987.53|24
1652030080000|2022-05-08 17:14:40|1004.85|987.75|1002.91|985.81|1004.85|987.75|1002.85|985.75|31
1652030090000|2022-05-08 17:14:50|1002.82|985.72|1004.35|987.25|1004.35|987.25|1002.78|985.68|32
1652030100000|2022-05-08 17:15:00|1003.98|986.88|1002.39|985.29|1003.98|986.88|1001.95|984.85|33
1652030110000|2022-05-08 17:15:10|1002.41|985.31|1003.09|985.99|1003.1|986|1002.41|985.31|30
1652030120000|2022-05-08 17:15:20|1003.1|986|1003.83|986.73|1004.29|987.19|1003.1|986|32
1652030130000|2022-05-08 17:15:30|1003.82|986.72|1005.14|988.04|1005.14|988.04|1003.82|986.72|28
1652030140000|2022-05-08 17:15:40|1005.04|987.94|1006.28|989.18|1006.42|989.32|1005.04|987.94|23
1652030150000|2022-05-08 17:15:50|1006.29|989.19|1006.68|989.58|1006.7|989.6|1006.26|989.16|26
1652030160000|2022-05-08 17:16:00|1006.76|989.66|1007.19|990.09|1007.25|990.15|1006.76|989.66|37
1652030170000|2022-05-08 17:16:10|1007.2|990.1|1007.53|990.43|1008.14|991.04|1007.17|990.07|24
1652030180000|2022-05-08 17:16:20|1007.54|990.44|1007.6|990.5|1008.02|990.92|1007.41|990.31|27
1652030190000|2022-05-08 17:16:30|1007.62|990.52|1006.82|989.72|1007.62|990.52|1006.81|989.71|26
1652030200000|2022-05-08 17:16:40|1006.81|989.71|1005.78|988.68|1006.81|989.71|1005.78|988.68|26
1652030210000|2022-05-08 17:16:50|1005.79|988.69|1004.09|986.99|1005.88|988.78|1004.07|986.97|28
1652030220000|2022-05-08 17:17:00|1004.1|987|1004.67|987.57|1004.94|987.84|1004.1|987|30
1652030230000|2022-05-08 17:17:10|1004.66|987.56|1004.02|986.92|1004.66|987.56|1004.02|986.92|24
1652030240000|2022-05-08 17:17:20|1004.01|986.91|1001.9|984.8|1004.01|986.91|1001.87|984.77|26
1652030250000|2022-05-08 17:17:30|1001.87|984.77|1001.7|984.6|1001.87|984.77|1001.35|984.25|27
1652030260000|2022-05-08 17:17:40|1001.85|984.75|1002.03|984.93|1002.34|985.24|1001.85|984.75|21
1652030270000|2022-05-08 17:17:50|1001.88|984.78|1001.51|984.41|1001.88|984.78|1001.09|983.99|22
1652030280000|2022-05-08 17:18:00|1001.48|984.38|1001.57|984.47|1001.62|984.52|1001.02|983.92|26
1652030290000|2022-05-08 17:18:10|1001.66|984.56|1000.78|983.68|1001.71|984.61|1000.78|983.68|29
1652030300000|2022-05-08 17:18:20|1000.9|983.8|1000.66|983.56|1000.9|983.8|1000.56|983.46|14
1652030310000|2022-05-08 17:18:30|1000.76|983.66|1001.43|984.33|1001.43|984.33|1000.76|983.66|18
1652030320000|2022-05-08 17:18:40|1001.44|984.34|1001.74|984.64|1002.28|985.18|1001.44|984.34|26
1652030330000|2022-05-08 17:18:50|1001.75|984.65|1002.55|985.45|1002.55|985.45|1001.75|984.65|17
1652030340000|2022-05-08 17:19:00|1002.56|985.46|1002.29|985.19|1002.56|985.46|1002.29|985.19|9
1652030350000|2022-05-08 17:19:10|1002.18|985.08|1003.24|986.14|1003.24|986.14|1001.92|984.82|29
1652030360000|2022-05-08 17:19:20|1003.39|986.29|1002.4|985.3|1003.39|986.29|1001.96|984.86|21
1652030370000|2022-05-08 17:19:30|1002.42|985.32|1002.5|985.4|1002.68|985.58|1002.42|985.32|18
1652030380000|2022-05-08 17:19:40|1002.46|985.36|1001.42|984.32|1002.46|985.36|1001.42|984.32|20
1652030390000|2022-05-08 17:19:50|1001.35|984.25|1000.31|983.21|1001.49|984.39|1000.22|983.12|22
1652030400000|2022-05-08 17:20:00|1000.22|983.12|999.74|982.64|1000.39|983.29|999.74|982.64|17
1652030410000|2022-05-08 17:20:10|999.68|982.58|998.55|981.45|999.68|982.58|998.55|981.45|22
1652030420000|2022-05-08 17:20:20|998.46|981.36|997.83|980.73|998.46|981.36|997.83|980.73|20
1652030430000|2022-05-08 17:20:30|997.88|980.78|997.11|980.01|997.88|980.78|997.08|979.98|16
1652030440000|2022-05-08 17:20:40|997.09|979.99|996.93|979.83|997.09|979.99|996.41|979.31|21
1652030450000|2022-05-08 17:20:50|997.17|980.07|997.89|980.79|997.89|980.79|997.17|980.07|23
1652030460000|2022-05-08 17:21:00|997.87|980.77|999.1|982|999.13|982.03|997.87|980.77|18
1652030470000|2022-05-08 17:21:10|998.86|981.76|1000.35|983.25|1000.35|983.25|998.78|981.68|28
1652030480000|2022-05-08 17:21:20|1000.36|983.26|1000.41|983.31|1000.45|983.35|999.56|982.46|27
1652030490000|2022-05-08 17:21:30|1000.46|983.36|1001.62|984.52|1001.62|984.52|1000.46|983.36|31
1652030500000|2022-05-08 17:21:40|1001.64|984.54|1002.08|984.98|1002.51|985.41|1001.61|984.51|28
1652030510000|2022-05-08 17:21:50|1002.01|984.91|1001.82|984.72|1002.02|984.92|1001.8|984.7|13
1652030520000|2022-05-08 17:22:00|1001.81|984.71|1001.66|984.56|1001.82|984.72|1001.66|984.56|5
1652030530000|2022-05-08 17:22:10|1001.55|984.45|1001.7|984.6|1001.71|984.61|1001.12|984.02|24
1652030540000|2022-05-08 17:22:20|1001.42|984.32|1001.15|984.05|1001.66|984.56|1001.13|984.03|17
1652030550000|2022-05-08 17:22:30|1001.13|984.03|1000.87|983.77|1001.15|984.05|1000.53|983.43|15
1652030560000|2022-05-08 17:22:40|1000.89|983.79|1000.65|983.55|1000.89|983.79|1000.29|983.19|14
1652030570000|2022-05-08 17:22:50|1000.67|983.57|1000.83|983.73|1000.83|983.73|1000.67|983.57|5
1652030580000|2022-05-08 17:23:00|1000.84|983.74|1000.99|983.89|1001.02|983.92|1000.84|983.74|10
1652030590000|2022-05-08 17:23:10|1001|983.9|1000.29|983.19|1001|983.9|1000.29|983.19|15
1652030600000|2022-05-08 17:23:20|1000.28|983.18|999.93|982.83|1000.28|983.18|999.25|982.15|27
1652030610000|2022-05-08 17:23:30|999.96|982.86|1000.43|983.33|1000.43|983.33|999.78|982.68|25
1652030620000|2022-05-08 17:23:40|1000.44|983.34|1000.79|983.69|1000.93|983.83|1000.44|983.34|23
1652030630000|2022-05-08 17:23:50|1000.8|983.7|1000.15|983.05|1000.95|983.85|1000.15|983.05|21
1652030640000|2022-05-08 17:24:00|1000.16|983.06|1000.16|983.06|1000.19|983.09|1000.04|982.94|14
1652030650000|2022-05-08 17:24:10|1000.17|983.07|1000.12|983.02|1000.18|983.08|1000.12|983.02|5
1652030660000|2022-05-08 17:24:20|1000.08|982.98|1000|982.9|1000.13|983.03|999.99|982.89|13
1652030670000|2022-05-08 17:24:30|999.91|982.81|999.98|982.88|1000.09|982.99|999.87|982.77|16
1652030680000|2022-05-08 17:24:40|999.97|982.87|1000.33|983.23|1000.33|983.23|998.35|981.25|36
1652030690000|2022-05-08 17:24:50|1000.37|983.27|1000.59|983.49|1000.74|983.64|999.93|982.83|22
1652030700000|2022-05-08 17:25:00|1000.52|983.42|1000.47|983.37|1000.52|983.42|999.88|982.78|17
1652030710000|2022-05-08 17:25:10|1000.39|983.29|1001.32|984.22|1001.32|984.22|1000.35|983.25|22
1652030720000|2022-05-08 17:25:20|1001.33|984.23|1001.11|984.01|1001.41|984.31|1001.04|983.94|17
1652030730000|2022-05-08 17:25:30|1001.18|984.08|1001.61|984.51|1001.68|984.58|1001.15|984.05|21
1652030740000|2022-05-08 17:25:40|1001.62|984.52|1001.93|984.83|1001.93|984.83|1001.52|984.42|28
1652030750000|2022-05-08 17:25:50|1001.97|984.87|1001.96|984.86|1001.98|984.88|1001.75|984.65|22
1652030760000|2022-05-08 17:26:00|1001.95|984.85|1002.01|984.91|1002.01|984.91|1001.95|984.85|11
1652030770000|2022-05-08 17:26:10|1001.93|984.83|1000.72|983.62|1002.5|985.4|1000.47|983.37|27
1652030780000|2022-05-08 17:26:20|1001.41|984.31|1002.03|984.93|1002.05|984.95|1001.41|984.31|23
1652030790000|2022-05-08 17:26:30|1001.96|984.86|1001.92|984.82|1001.97|984.87|1001.9|984.8|14
1652030800000|2022-05-08 17:26:40|1001.81|984.71|1001.86|984.76|1001.93|984.83|1001.79|984.69|17
1652030810000|2022-05-08 17:26:50|1001.89|984.79|1001.87|984.77|1001.89|984.79|1001.65|984.55|20
1652030820000|2022-05-08 17:27:00|1001.96|984.86|1002.11|985.01|1002.52|985.42|1001.96|984.86|15
1652030830000|2022-05-08 17:27:10|1002.1|985|1002.53|985.43|1002.55|985.45|1002.05|984.95|18
1652030840000|2022-05-08 17:27:20|1002.55|985.45|1003.3|986.2|1003.3|986.2|1002.55|985.45|13
1652030850000|2022-05-08 17:27:30|1003.29|986.19|1003.06|985.96|1003.29|986.19|1002.79|985.69|19
1652030860000|2022-05-08 17:27:40|1003.08|985.98|1003.49|986.39|1003.55|986.45|1003.06|985.96|20
1652030870000|2022-05-08 17:27:50|1003.51|986.41|1003.7|986.6|1003.7|986.6|1003.51|986.41|8
1652030880000|2022-05-08 17:28:00|1003.88|986.78|1004.11|987.01|1004.51|987.41|1003.88|986.78|20
1652030890000|2022-05-08 17:28:10|1003.99|986.89|1002.73|985.63|1003.99|986.89|1002.6|985.5|30
1652030900000|2022-05-08 17:28:20|1002.57|985.47|1002.84|985.74|1003.15|986.05|1002.57|985.47|30
1652030910000|2022-05-08 17:28:30|1002.8|985.7|1003.1|986|1003.3|986.2|1002.8|985.7|23
1652030920000|2022-05-08 17:28:40|1003.15|986.05|1003.11|986.01|1003.26|986.16|1003.1|986|10
1652030930000|2022-05-08 17:28:50|1003.12|986.02|1002.78|985.68|1003.12|986.02|1002.64|985.54|18
1652030940000|2022-05-08 17:29:00|1002.79|985.69|1002.37|985.27|1002.88|985.78|1002.37|985.27|11
1652030950000|2022-05-08 17:29:10|1002.35|985.25|1002.01|984.91|1002.35|985.25|1001.47|984.37|26
1652030960000|2022-05-08 17:29:20|1002|984.9|1001.9|984.8|1002.02|984.92|1001.84|984.74|21
1652030970000|2022-05-08 17:29:30|1001.91|984.81|1001.08|983.98|1001.91|984.81|1001.08|983.98|22
1652030980000|2022-05-08 17:29:40|1001.07|983.97|1001.8|984.7|1001.8|984.7|1000.85|983.75|24
1652030990000|2022-05-08 17:29:50|1001.89|984.79|1003.06|985.96|1003.42|986.32|1001.89|984.79|32
1652031000000|2022-05-08 17:30:00|1003.07|985.97|1002.04|984.94|1003.1|986|1001.99|984.89|26
1652031010000|2022-05-08 17:30:10|1001.92|984.82|1001.6|984.5|1002|984.9|1001.6|984.5|21
1652031020000|2022-05-08 17:30:20|1001.63|984.53|1001.79|984.69|1001.79|984.69|1001.17|984.07|29
1652031030000|2022-05-08 17:30:30|1001.82|984.72|1002.04|984.94|1002.38|985.28|1001.68|984.58|28
1652031040000|2022-05-08 17:30:40|1002.03|984.93|1001.19|984.09|1002.04|984.94|1001.13|984.03|23
1652031050000|2022-05-08 17:30:50|1001.18|984.08|1001.54|984.44|1001.56|984.46|1001.15|984.05|21
1652031060000|2022-05-08 17:31:00|1001.58|984.48|1001.65|984.55|1001.84|984.74|1001.54|984.44|21
1652031070000|2022-05-08 17:31:10|1001.66|984.56|1001.77|984.67|1001.82|984.72|1001.66|984.56|15
1652031080000|2022-05-08 17:31:20|1001.8|984.7|1001.59|984.49|1001.8|984.7|1001.53|984.43|10
1652031090000|2022-05-08 17:31:30|1001.57|984.47|1001.83|984.73|1001.85|984.75|1001.57|984.47|11
1652031100000|2022-05-08 17:31:40|1001.82|984.72|1001.8|984.7|1001.82|984.72|1001.61|984.51|15
1652031110000|2022-05-08 17:31:50|1001.79|984.69|1001.79|984.69|1001.8|984.7|1001.79|984.69|3
1652031120000|2022-05-08 17:32:00|1001.78|984.68|1001.23|984.13|1001.78|984.68|1001.23|984.13|13
1652031130000|2022-05-08 17:32:10|1001.14|984.04|1000.82|983.72|1001.14|984.04|1000.43|983.33|25
1652031140000|2022-05-08 17:32:20|1000.8|983.7|1000.29|983.19|1001.01|983.91|1000.29|983.19|27
1652031150000|2022-05-08 17:32:30|1000.31|983.21|1000.49|983.39|1000.49|983.39|1000.12|983.02|13
1652031160000|2022-05-08 17:32:40|1000.5|983.4|1000.69|983.59|1000.69|983.59|1000.5|983.4|5
1652031170000|2022-05-08 17:32:50|1000.62|983.52|1000.13|983.03|1000.62|983.52|1000.02|982.92|17
1652031180000|2022-05-08 17:33:00|1000.05|982.95|999.17|982.07|1000.05|982.95|999.17|982.07|19
1652031190000|2022-05-08 17:33:10|999.11|982.01|999.94|982.84|999.95|982.85|999.11|982.01|21
1652031200000|2022-05-08 17:33:20|1000.05|982.95|1000.03|982.93|1000.74|983.64|1000.03|982.93|26
1652031210000|2022-05-08 17:33:30|1000.04|982.94|1000.44|983.34|1000.45|983.35|999.89|982.79|15
1652031220000|2022-05-08 17:33:40|1000.42|983.32|1000.05|982.95|1000.43|983.33|1000.03|982.93|13
1652031230000|2022-05-08 17:33:50|1000.06|982.96|1000.13|983.03|1000.13|983.03|999.99|982.89|13
1652031240000|2022-05-08 17:34:00|1000.09|982.99|1000.07|982.97|1000.1|983|1000.04|982.94|9
1652031250000|2022-05-08 17:34:10|1000.02|982.92|1000.32|983.22|1000.47|983.37|999.89|982.79|20
1652031260000|2022-05-08 17:34:20|1000.28|983.18|1000.07|982.97|1000.58|983.48|1000.07|982.97|23
1652031270000|2022-05-08 17:34:30|1000.08|982.98|999.92|982.82|1000.18|983.08|999.92|982.82|10
1652031280000|2022-05-08 17:34:40|999.93|982.83|999.99|982.89|999.99|982.89|999.93|982.83|8
1652031290000|2022-05-08 17:34:50|1000|982.9|999.84|982.74|1000.1|983|999.66|982.56|22
1652031300000|2022-05-08 17:35:00|999.77|982.67|1000.02|982.92|1000.02|982.92|999.72|982.62|21
1652031310000|2022-05-08 17:35:10|1000|982.9|1001.01|983.91|1001.07|983.97|1000|982.9|29
1652031320000|2022-05-08 17:35:20|1001.02|983.92|1000.34|983.24|1001.03|983.93|1000.29|983.19|19
1652031330000|2022-05-08 17:35:30|1000.32|983.22|1000.76|983.66|1000.92|983.82|1000.32|983.22|15
1652031340000|2022-05-08 17:35:40|1000.81|983.71|1000.81|983.71|1000.81|983.71|1000.78|983.68|14
1652031350000|2022-05-08 17:35:50|1000.8|983.7|1000.93|983.83|1001.02|983.92|1000.8|983.7|14
1652031360000|2022-05-08 17:36:00|1000.95|983.85|1001.34|984.24|1001.35|984.25|1000.93|983.83|14
1652031370000|2022-05-08 17:36:10|1001.38|984.28|1001.84|984.74|1001.84|984.74|1001.34|984.24|11
1652031380000|2022-05-08 17:36:20|1001.86|984.76|1003.32|986.22|1003.34|986.24|1001.86|984.76|27
1652031390000|2022-05-08 17:36:30|1003.35|986.25|1002.49|985.39|1003.62|986.52|1002.49|985.39|26
1652031400000|2022-05-08 17:36:40|1002.54|985.44|1002.27|985.17|1002.54|985.44|1002.22|985.12|17
1652031410000|2022-05-08 17:36:50|1002.28|985.18|1002.11|985.01|1002.28|985.18|1002.11|985.01|9
1652031420000|2022-05-08 17:37:00|1002.09|984.99|1000.84|983.74|1002.09|984.99|1000.82|983.72|20
1652031430000|2022-05-08 17:37:10|1000.81|983.71|999.36|982.26|1000.81|983.71|998.95|981.85|29
1652031440000|2022-05-08 17:37:20|999.37|982.27|998.83|981.73|999.53|982.43|998.74|981.64|23
1652031450000|2022-05-08 17:37:30|998.58|981.48|998.51|981.41|998.6|981.5|998.12|981.02|19
1652031460000|2022-05-08 17:37:40|998.49|981.39|998.74|981.64|998.75|981.65|998.16|981.06|24
1652031470000|2022-05-08 17:37:50|998.85|981.75|998.66|981.56|998.85|981.75|998.66|981.56|6
1652031480000|2022-05-08 17:38:00|998.7|981.6|998.05|980.95|998.7|981.6|998.05|980.95|16
1652031490000|2022-05-08 17:38:10|998.07|980.97|997.98|980.88|998.09|980.99|997.92|980.82|22
1652031500000|2022-05-08 17:38:20|997.92|980.82|996.95|979.85|997.92|980.82|996.95|979.85|21
1652031510000|2022-05-08 17:38:30|996.94|979.84|997.63|980.53|997.76|980.66|996.94|979.84|27
1652031520000|2022-05-08 17:38:40|997.53|980.43|996.91|979.81|997.58|980.48|996.85|979.75|23
1652031530000|2022-05-08 17:38:50|996.9|979.8|996.98|979.88|996.99|979.89|996.86|979.76|12
1652031540000|2022-05-08 17:39:00|996.92|979.82|997.03|979.93|997.03|979.93|996.88|979.78|15
1652031550000|2022-05-08 17:39:10|997.04|979.94|997.04|979.94|997.07|979.97|997.03|979.93|7
1652031560000|2022-05-08 17:39:20|997.09|979.99|998.35|981.25|998.49|981.39|997.09|979.99|21
1652031570000|2022-05-08 17:39:30|998.33|981.23|998.79|981.69|998.81|981.71|998.33|981.23|15
1652031580000|2022-05-08 17:39:40|998.6|981.5|998.39|981.29|998.66|981.56|997.71|980.61|30
1652031590000|2022-05-08 17:39:50|998.71|981.61|997.93|980.83|998.82|981.72|997.93|980.83|25
1652031600000|2022-05-08 17:40:00|997.92|980.82|998.93|981.83|998.93|981.83|997.92|980.82|25
1652031610000|2022-05-08 17:40:10|998.94|981.84|998.77|981.67|999.13|982.03|998.77|981.67|18
1652031620000|2022-05-08 17:40:20|998.76|981.66|998.79|981.69|998.79|981.69|998.69|981.59|12
1652031630000|2022-05-08 17:40:30|998.8|981.7|998.25|981.15|998.82|981.72|998.24|981.14|16
1652031640000|2022-05-08 17:40:40|998.31|981.21|998.14|981.04|998.31|981.21|998.14|981.04|10
1652031650000|2022-05-08 17:40:50|998.15|981.05|998.11|981.01|998.15|981.05|998.11|981.01|2
1652031660000|2022-05-08 17:41:00|998.07|980.97|997.9|980.8|998.07|980.97|997.9|980.8|7
1652031670000|2022-05-08 17:41:10|997.84|980.74|996.71|979.61|997.84|980.74|996.71|979.61|22
1652031680000|2022-05-08 17:41:20|996.74|979.64|997.94|980.84|997.94|980.84|996.63|979.53|25
1652031690000|2022-05-08 17:41:30|997.96|980.86|997.95|980.85|998.03|980.93|997.91|980.81|18
1652031700000|2022-05-08 17:41:40|997.96|980.86|998.49|981.39|998.54|981.44|997.92|980.82|17
1652031710000|2022-05-08 17:41:50|998.5|981.4|998.64|981.54|998.68|981.58|998.06|980.96|26
1652031720000|2022-05-08 17:42:00|998.59|981.49|997.81|980.71|998.75|981.65|997.81|980.71|16
1652031730000|2022-05-08 17:42:10|997.64|980.54|997.73|980.63|997.99|980.89|997.61|980.51|20
1652031740000|2022-05-08 17:42:20|997.71|980.61|998.42|981.32|998.44|981.34|997.7|980.6|20
1652031750000|2022-05-08 17:42:30|998.4|981.3|999.19|982.09|999.19|982.09|998.33|981.23|11
1652031760000|2022-05-08 17:42:40|999.2|982.1|999.65|982.55|999.68|982.58|999.2|982.1|15
1652031770000|2022-05-08 17:42:50|999.63|982.53|999.98|982.88|1000.01|982.91|999.61|982.51|28
1652031780000|2022-05-08 17:43:00|1000|982.9|999.85|982.75|1000.29|983.19|999.72|982.62|30
1652031790000|2022-05-08 17:43:10|999.86|982.76|999.86|982.76|999.89|982.79|999.77|982.67|18
1652031800000|2022-05-08 17:43:20|999.87|982.77|999.89|982.79|999.92|982.82|999.78|982.68|22
1652031810000|2022-05-08 17:43:30|999.84|982.74|1000.31|983.21|1000.31|983.21|999.84|982.74|13
1652031820000|2022-05-08 17:43:40|1000.58|983.48|1000.73|983.63|1000.8|983.7|1000.58|983.48|13
1652031830000|2022-05-08 17:43:50|1000.74|983.64|1000.45|983.35|1000.74|983.64|1000.45|983.35|5
1652031840000|2022-05-08 17:44:00|1000.46|983.36|1000.11|983.01|1000.46|983.36|1000.09|982.99|17
1652031850000|2022-05-08 17:44:10|1000.26|983.16|1000.67|983.57|1000.8|983.7|1000.26|983.16|22
1652031860000|2022-05-08 17:44:20|1000.69|983.59|1000.67|983.57|1000.76|983.66|1000.66|983.56|9
1652031870000|2022-05-08 17:44:30|1000.65|983.55|1000.76|983.66|1000.76|983.66|1000.64|983.54|7
1652031880000|2022-05-08 17:44:40|1000.72|983.62|1000.72|983.62|1000.72|983.62|1000.72|983.62|1
1652031890000|2022-05-08 17:44:50|1000.71|983.61|1000.71|983.61|1000.73|983.63|1000.71|983.61|7
1652031900000|2022-05-08 17:45:00|1000.73|983.63|1001.28|984.18|1001.28|984.18|1000.73|983.63|9
1652031910000|2022-05-08 17:45:10|1001.29|984.19|1001.02|983.92|1001.66|984.56|1001|983.9|23
1652031920000|2022-05-08 17:45:20|1001|983.9|1000.64|983.54|1001.05|983.95|1000.64|983.54|19
1652031930000|2022-05-08 17:45:30|1000.67|983.57|999.97|982.87|1000.67|983.57|999.9|982.8|21
1652031940000|2022-05-08 17:45:40|999.9|982.8|999.86|982.76|999.9|982.8|999.77|982.67|13
1652031950000|2022-05-08 17:45:50|999.8|982.7|999.71|982.61|999.86|982.76|999.71|982.61|10
1652031960000|2022-05-08 17:46:00|999.7|982.6|999.8|982.7|999.92|982.82|999.7|982.6|16
1652031970000|2022-05-08 17:46:10|999.78|982.68|999.72|982.62|999.8|982.7|999.59|982.49|18
1652031980000|2022-05-08 17:46:20|999.73|982.63|999.76|982.66|999.8|982.7|999.73|982.63|4
1652031990000|2022-05-08 17:46:30|999.8|982.7|999.85|982.75|999.85|982.75|999.8|982.7|3
1652032000000|2022-05-08 17:46:40|999.87|982.77|999.82|982.72|999.87|982.77|999.78|982.68|9
1652032010000|2022-05-08 17:46:50|999.83|982.73|1000.29|983.19|1000.29|983.19|999.81|982.71|20
1652032020000|2022-05-08 17:47:00|1000.31|983.21|1000.75|983.65|1001.34|984.24|1000.31|983.21|29
1652032030000|2022-05-08 17:47:10|1000.8|983.7|1001.49|984.39|1001.49|984.39|1000.57|983.47|17
1652032040000|2022-05-08 17:47:20|1001.38|984.28|1001.58|984.48|1001.59|984.49|1001.38|984.28|10
1652032050000|2022-05-08 17:47:30|1001.76|984.66|1002.11|985.01|1002.75|985.65|1001.76|984.66|34
1652032060000|2022-05-08 17:47:40|1002.15|985.05|1002.31|985.21|1002.49|985.39|1002.15|985.05|23
1652032070000|2022-05-08 17:47:50|1002.33|985.23|1002.59|985.49|1002.62|985.52|1002.33|985.23|14
1652032080000|2022-05-08 17:48:00|1002.75|985.65|1002.77|985.67|1002.79|985.69|1002.69|985.59|7
1652032090000|2022-05-08 17:48:10|1002.78|985.68|1003.74|986.64|1004.15|987.05|1002.78|985.68|29
1652032100000|2022-05-08 17:48:20|1003.72|986.62|1003.85|986.75|1004.44|987.34|1003.72|986.62|28
1652032110000|2022-05-08 17:48:30|1003.8|986.7|1003.84|986.74|1003.9|986.8|1003.8|986.7|14
1652032120000|2022-05-08 17:48:40|1003.85|986.75|1004.38|987.28|1004.45|987.35|1003.85|986.75|19
1652032130000|2022-05-08 17:48:50|1004.41|987.31|1004.63|987.53|1004.65|987.55|1004.26|987.16|17
1652032140000|2022-05-08 17:49:00|1004.65|987.55|1004.77|987.67|1004.9|987.8|1004.42|987.32|24
1652032150000|2022-05-08 17:49:10|1004.74|987.64|1005.4|988.3|1005.4|988.3|1004.65|987.55|17
1652032160000|2022-05-08 17:49:20|1005.41|988.31|1005.78|988.68|1005.86|988.76|1005.41|988.31|20
1652032170000|2022-05-08 17:49:30|1005.85|988.75|1005.72|988.62|1005.85|988.75|1005.61|988.51|17
1652032180000|2022-05-08 17:49:40|1005.73|988.63|1005.93|988.83|1005.93|988.83|1005.73|988.63|10
1652032190000|2022-05-08 17:49:50|1005.9|988.8|1005.14|988.04|1005.9|988.8|1005.12|988.02|17
1652032200000|2022-05-08 17:50:00|1005.15|988.05|1005.58|988.48|1005.67|988.57|1005.15|988.05|21
1652032210000|2022-05-08 17:50:10|1005.6|988.5|1005.75|988.65|1005.77|988.67|1005.6|988.5|16
1652032220000|2022-05-08 17:50:20|1005.82|988.72|1005.78|988.68|1005.96|988.86|1005.78|988.68|21
1652032230000|2022-05-08 17:50:30|1005.79|988.69|1005.69|988.59|1005.81|988.71|1005.69|988.59|6
1652032240000|2022-05-08 17:50:40|1005.67|988.57|1005.67|988.57|1005.72|988.62|1005.41|988.31|21
1652032250000|2022-05-08 17:50:50|1005.58|988.48|1005.09|987.99|1005.68|988.58|1005.09|987.99|20
1652032260000|2022-05-08 17:51:00|1005.1|988|1005.47|988.37|1005.66|988.56|1005.1|988|17
1652032270000|2022-05-08 17:51:10|1005.45|988.35|1005.67|988.57|1005.67|988.57|1005.42|988.32|14
1652032280000|2022-05-08 17:51:20|1005.66|988.56|1005.67|988.57|1005.67|988.57|1005.58|988.48|4
1652032290000|2022-05-08 17:51:30|1005.61|988.51|1005.61|988.51|1005.61|988.51|1005.61|988.51|1
1652032300000|2022-05-08 17:51:40|1005.75|988.65|1005.73|988.63|1005.83|988.73|1005.71|988.61|10
1652032310000|2022-05-08 17:51:50|1005.65|988.55|1005.92|988.82|1005.95|988.85|1005.63|988.53|13
1652032320000|2022-05-08 17:52:00|1005.91|988.81|1006.93|989.83|1006.93|989.83|1005.91|988.81|23
1652032330000|2022-05-08 17:52:10|1006.95|989.85|1007.88|990.78|1007.88|990.78|1006.95|989.85|21
1652032340000|2022-05-08 17:52:20|1007.89|990.79|1008.68|991.58|1008.75|991.65|1007.89|990.79|24
1652032350000|2022-05-08 17:52:30|1008.67|991.57|1007.97|990.87|1008.69|991.59|1007.96|990.86|22
1652032360000|2022-05-08 17:52:40|1007.96|990.86|1007.38|990.28|1007.96|990.86|1007.38|990.28|14
1652032370000|2022-05-08 17:52:50|1007.37|990.27|1007.25|990.15|1007.38|990.28|1007.22|990.12|9
1652032380000|2022-05-08 17:53:00|1007.39|990.29|1007.03|989.93|1007.42|990.32|1007.03|989.93|20
1652032390000|2022-05-08 17:53:10|1007.04|989.94|1007.1|990|1007.1|990|1007.03|989.93|8
1652032400000|2022-05-08 17:53:20|1007.17|990.07|1006.8|989.7|1007.59|990.49|1006.8|989.7|22
1652032410000|2022-05-08 17:53:30|1006.79|989.69|1006.64|989.54|1006.79|989.69|1006.63|989.53|22
1652032420000|2022-05-08 17:53:40|1006.63|989.53|1006.92|989.82|1006.92|989.82|1006.44|989.34|26
1652032430000|2022-05-08 17:53:50|1006.89|989.79|1006.91|989.81|1006.92|989.82|1006.88|989.78|10
1652032440000|2022-05-08 17:54:00|1006.88|989.78|1006.84|989.74|1006.88|989.78|1006.84|989.74|5
1652032450000|2022-05-08 17:54:10|1006.79|989.69|1006.8|989.7|1006.8|989.7|1006.79|989.69|2
1652032460000|2022-05-08 17:54:20|1006.79|989.69|1006.72|989.62|1006.79|989.69|1006.61|989.51|16
1652032470000|2022-05-08 17:54:30|1006.79|989.69|1007.07|989.97|1007.08|989.98|1006.74|989.64|12
1652032480000|2022-05-08 17:54:40|1007.04|989.94|1007.39|990.29|1007.44|990.34|1006.98|989.88|11
1652032490000|2022-05-08 17:54:50|1007.4|990.3|1007.7|990.6|1007.75|990.65|1007.4|990.3|17
1652032500000|2022-05-08 17:55:00|1007.75|990.65|1008.33|991.23|1008.34|991.24|1007.75|990.65|19
1652032510000|2022-05-08 17:55:10|1008.34|991.24|1008.7|991.6|1009.19|992.09|1008.28|991.18|18
1652032520000|2022-05-08 17:55:20|1008.72|991.62|1008.34|991.24|1008.72|991.62|1008.31|991.21|16
1652032530000|2022-05-08 17:55:30|1008.35|991.25|1008.6|991.5|1008.84|991.74|1008.33|991.23|25
1652032540000|2022-05-08 17:55:40|1008.59|991.49|1008.56|991.46|1008.6|991.5|1008.56|991.46|7
1652032550000|2022-05-08 17:55:50|1008.55|991.45|1008.66|991.56|1008.66|991.56|1008.53|991.43|12
1652032560000|2022-05-08 17:56:00|1008.76|991.66|1008.87|991.77|1008.87|991.77|1008.76|991.66|9
1652032570000|2022-05-08 17:56:10|1008.84|991.74|1009.02|991.92|1009.02|991.92|1008.83|991.73|12
1652032580000|2022-05-08 17:56:20|1009|991.9|1009.5|992.4|1009.58|992.48|1008.98|991.88|20
1652032590000|2022-05-08 17:56:30|1009.48|992.38|1009.67|992.57|1009.73|992.63|1009.42|992.32|23
1652032600000|2022-05-08 17:56:40|1009.54|992.44|1008.03|990.93|1009.54|992.44|1008.03|990.93|24
1652032610000|2022-05-08 17:56:50|1008.04|990.94|1007.86|990.76|1008.05|990.95|1007.84|990.74|15
1652032620000|2022-05-08 17:57:00|1007.79|990.69|1007.15|990.05|1007.79|990.69|1007.15|990.05|13
1652032630000|2022-05-08 17:57:10|1007.14|990.04|1007.19|990.09|1007.19|990.09|1006.99|989.89|14
1652032640000|2022-05-08 17:57:20|1006.97|989.87|1007.04|989.94|1007.04|989.94|1006.94|989.84|10
1652032650000|2022-05-08 17:57:30|1007.01|989.91|1007.11|990.01|1007.11|990.01|1007.01|989.91|6
1652032660000|2022-05-08 17:57:40|1007.22|990.12|1007.72|990.62|1007.72|990.62|1007.22|990.12|12
1652032670000|2022-05-08 17:57:50|1007.73|990.63|1007.86|990.76|1007.86|990.76|1007.64|990.54|14
1652032680000|2022-05-08 17:58:00|1007.87|990.77|1008.68|991.58|1008.71|991.61|1007.87|990.77|18
1652032690000|2022-05-08 17:58:10|1008.72|991.62|1008.17|991.07|1008.74|991.64|1008.17|991.07|18
1652032700000|2022-05-08 17:58:20|1008.04|990.94|1009.45|992.35|1009.58|992.48|1008.04|990.94|31
1652032710000|2022-05-08 17:58:30|1009.44|992.34|1009.77|992.67|1009.81|992.71|1009.39|992.29|19
1652032720000|2022-05-08 17:58:40|1009.79|992.69|1010.23|993.13|1010.23|993.13|1009.79|992.69|16
1652032730000|2022-05-08 17:58:50|1010.22|993.12|1010.89|993.79|1011.06|993.96|1010.21|993.11|22
1652032740000|2022-05-08 17:59:00|1010.88|993.78|1010.62|993.52|1010.92|993.82|1010.4|993.3|21
1652032750000|2022-05-08 17:59:10|1010.63|993.53|1010.85|993.75|1011.18|994.08|1010.63|993.53|27
1652032760000|2022-05-08 17:59:20|1010.84|993.74|1010.65|993.55|1011.02|993.92|1010.64|993.54|28
1652032770000|2022-05-08 17:59:30|1010.74|993.64|1010.93|993.83|1010.93|993.83|1010.73|993.63|6
1652032780000|2022-05-08 17:59:40|1011.27|994.17|1011.44|994.34|1011.48|994.38|1011.27|994.17|9
1652032790000|2022-05-08 17:59:50|1011.33|994.23|1011.29|994.19|1011.44|994.34|1011.29|994.19|4
1652032800000|2022-05-08 18:00:00|1011.51|994.41|1011.08|993.98|1011.51|994.41|1011.08|993.98|16
1652032810000|2022-05-08 18:00:10|1011.09|993.99|1010.77|993.67|1011.1|994|1010.77|993.67|15
1652032820000|2022-05-08 18:00:20|1010.76|993.66|1010.59|993.49|1010.76|993.66|1010.18|993.08|22
1652032830000|2022-05-08 18:00:30|1010.58|993.48|1010.17|993.07|1010.58|993.48|1010.16|993.06|18
1652032840000|2022-05-08 18:00:40|1010.26|993.16|1010.88|993.78|1010.88|993.78|1010.26|993.16|19
1652032850000|2022-05-08 18:00:50|1010.82|993.72|1011.31|994.21|1011.31|994.21|1010.82|993.72|11
1652032860000|2022-05-08 18:01:00|1011.36|994.26|1011.4|994.3|1011.4|994.3|1011.32|994.22|7
1652032870000|2022-05-08 18:01:10|1011.42|994.32|1011.63|994.53|1011.67|994.57|1011.42|994.32|12
1652032880000|2022-05-08 18:01:20|1011.64|994.54|1012.72|995.62|1012.75|995.65|1011.64|994.54|20
1652032890000|2022-05-08 18:01:30|1012.69|995.59|1012.79|995.69|1013.18|996.08|1012.69|995.59|21
1652032900000|2022-05-08 18:01:40|1012.8|995.7|1012.61|995.51|1013.16|996.06|1012.61|995.51|19
1652032910000|2022-05-08 18:01:50|1012.8|995.7|1012.16|995.06|1012.8|995.7|1012.13|995.03|24
1652032920000|2022-05-08 18:02:00|1012.15|995.05|1011.96|994.86|1012.15|995.05|1011.9|994.8|12
1652032930000|2022-05-08 18:02:10|1011.95|994.85|1011.06|993.96|1011.95|994.85|1011.05|993.95|18
1652032940000|2022-05-08 18:02:20|1011.04|993.94|1010.3|993.2|1011.05|993.95|1010.17|993.07|24
1652032950000|2022-05-08 18:02:30|1010.29|993.19|1010.09|992.99|1010.29|993.19|1009.79|992.69|21
1652032960000|2022-05-08 18:02:40|1009.97|992.87|1008.69|991.59|1009.97|992.87|1008.55|991.45|26
1652032970000|2022-05-08 18:02:50|1008.73|991.63|1009.29|992.19|1009.29|992.19|1008.69|991.59|24
1652032980000|2022-05-08 18:03:00|1009.28|992.18|1009.29|992.19|1009.33|992.23|1009.09|991.99|13
1652032990000|2022-05-08 18:03:10|1009.28|992.18|1008.18|991.08|1009.3|992.2|1008.18|991.08|19
1652033000000|2022-05-08 18:03:20|1008.17|991.07|1008.19|991.09|1008.22|991.12|1008.16|991.06|8
1652033010000|2022-05-08 18:03:30|1008.12|991.02|1008.12|991.02|1008.12|991.02|1008.12|991.02|1
1652033020000|2022-05-08 18:03:40|1008.11|991.01|1007.11|990.01|1008.11|991.01|1007.1|990|19
1652033030000|2022-05-08 18:03:50|1007.08|989.98|1006.98|989.88|1007.08|989.98|1006.92|989.82|14
1652033040000|2022-05-08 18:04:00|1006.97|989.87|1007.08|989.98|1007.09|989.99|1006.94|989.84|11
1652033050000|2022-05-08 18:04:10|1007.1|990|1007.2|990.1|1007.69|990.59|1007.08|989.98|22
1652033060000|2022-05-08 18:04:20|1007.19|990.09|1007.06|989.96|1007.23|990.13|1007.06|989.96|20
1652033070000|2022-05-08 18:04:30|1007.05|989.95|1006.17|989.07|1007.05|989.95|1006.17|989.07|17
1652033080000|2022-05-08 18:04:40|1006.16|989.06|1004.69|987.59|1006.16|989.06|1004.46|987.36|30
1652033090000|2022-05-08 18:04:50|1004.64|987.54|1005.06|987.96|1005.06|987.96|1004.61|987.51|23
1652033100000|2022-05-08 18:05:00|1005.07|987.97|1005.79|988.69|1006.02|988.92|1005.07|987.97|26
1652033110000|2022-05-08 18:05:10|1005.8|988.7|1005.89|988.79|1005.91|988.81|1005.63|988.53|25
1652033120000|2022-05-08 18:05:20|1005.97|988.87|1006.41|989.31|1006.41|989.31|1005.97|988.87|21
1652033130000|2022-05-08 18:05:30|1006.42|989.32|1006.48|989.38|1006.5|989.4|1006.39|989.29|18
1652033140000|2022-05-08 18:05:40|1006.68|989.58|1006.43|989.33|1006.77|989.67|1006.43|989.33|8
1652033150000|2022-05-08 18:05:50|1006.66|989.56|1006.86|989.76|1006.86|989.76|1006.66|989.56|16
1652033160000|2022-05-08 18:06:00|1007.09|989.99|1007.62|990.52|1007.69|990.59|1007.09|989.99|18
1652033170000|2022-05-08 18:06:10|1007.55|990.45|1007.82|990.72|1007.85|990.75|1007.48|990.38|14
1652033180000|2022-05-08 18:06:20|1007.83|990.73|1007.86|990.76|1007.86|990.76|1007.82|990.72|4
1652033190000|2022-05-08 18:06:30|1007.82|990.72|1007.59|990.49|1007.82|990.72|1007.59|990.49|5
1652033200000|2022-05-08 18:06:40|1007.61|990.51|1007.14|990.04|1007.67|990.57|1007.14|990.04|14
1652033210000|2022-05-08 18:06:50|1007.11|990.01|1006.45|989.35|1007.12|990.02|1006.45|989.35|11
1652033220000|2022-05-08 18:07:00|1006.41|989.31|1007|989.9|1007|989.9|1006.4|989.3|17
1652033230000|2022-05-08 18:07:10|1007.01|989.91|1006.85|989.75|1007.02|989.92|1006.78|989.68|9
1652033240000|2022-05-08 18:07:20|1006.84|989.74|1006.7|989.6|1006.84|989.74|1006.67|989.57|11
1652033250000|2022-05-08 18:07:30|1006.86|989.76|1006.34|989.24|1006.86|989.76|1006.33|989.23|8
1652033260000|2022-05-08 18:07:40|1006.47|989.37|1006.46|989.36|1006.92|989.82|1006.46|989.36|15
1652033270000|2022-05-08 18:07:50|1006.37|989.27|1006.33|989.23|1006.38|989.28|1006.12|989.02|20
1652033280000|2022-05-08 18:08:00|1006.32|989.22|1006.56|989.46|1006.57|989.47|1006.08|988.98|19
1652033290000|2022-05-08 18:08:10|1006.57|989.47|1006.85|989.75|1006.93|989.83|1006.57|989.47|10
1652033300000|2022-05-08 18:08:20|1006.76|989.66|1006.52|989.42|1006.76|989.66|1006.52|989.42|8
1652033310000|2022-05-08 18:08:30|1006.61|989.51|1006.52|989.42|1006.61|989.51|1006.51|989.41|8
1652033320000|2022-05-08 18:08:40|1006.58|989.48|1006.85|989.75|1006.85|989.75|1006.58|989.48|15
1652033330000|2022-05-08 18:08:50|1006.92|989.82|1006.81|989.71|1006.92|989.82|1006.81|989.71|5
1652033340000|2022-05-08 18:09:00|1006.82|989.72|1007.09|989.99|1007.09|989.99|1006.82|989.72|17
1652033350000|2022-05-08 18:09:10|1007.07|989.97|1006.88|989.78|1007.07|989.97|1006.86|989.76|13
1652033360000|2022-05-08 18:09:20|1007.06|989.96|1007.08|989.98|1007.08|989.98|1007.06|989.96|2
1652033370000|2022-05-08 18:09:30|1007.1|990|1007.05|989.95|1007.12|990.02|1007.05|989.95|4
1652033380000|2022-05-08 18:09:40|1007.06|989.96|1006.47|989.37|1007.07|989.97|1006.47|989.37|9
1652033390000|2022-05-08 18:09:50|1006.45|989.35|1005.7|988.6|1006.45|989.35|1005.43|988.33|25
1652033400000|2022-05-08 18:10:00|1005.78|988.68|1005.28|988.18|1006.12|989.02|1005.23|988.13|24
1652033410000|2022-05-08 18:10:10|1005.09|987.99|1004.99|987.89|1005.09|987.99|1004.95|987.85|11
1652033420000|2022-05-08 18:10:20|1005|987.9|1005.06|987.96|1005.07|987.97|1004.99|987.89|7
1652033430000|2022-05-08 18:10:30|1005.05|987.95|1004.31|987.21|1005.05|987.95|1004.28|987.18|13
1652033440000|2022-05-08 18:10:40|1004.3|987.2|1004.93|987.83|1004.97|987.87|1004.25|987.15|24
1652033450000|2022-05-08 18:10:50|1004.94|987.84|1005.09|987.99|1005.12|988.02|1004.94|987.84|13
1652033460000|2022-05-08 18:11:00|1005.1|988|1004.35|987.25|1005.1|988|1004.35|987.25|19
1652033470000|2022-05-08 18:11:10|1004.34|987.24|1004.1|987|1004.37|987.27|1004.08|986.98|17
1652033480000|2022-05-08 18:11:20|1004.09|986.99|1003.9|986.8|1004.11|987.01|1003.9|986.8|15
1652033490000|2022-05-08 18:11:30|1003.94|986.84|1004.02|986.92|1004.07|986.97|1003.92|986.82|13
1652033500000|2022-05-08 18:11:40|1003.98|986.88|1003.08|985.98|1003.98|986.88|1003.07|985.97|21
1652033510000|2022-05-08 18:11:50|1003.04|985.94|1003.11|986.01|1003.2|986.1|1003.04|985.94|9
1652033520000|2022-05-08 18:12:00|1003.09|985.99|1002.82|985.72|1003.09|985.99|1002.73|985.63|24
1652033530000|2022-05-08 18:12:10|1002.87|985.77|1002.45|985.35|1002.92|985.82|1002.37|985.27|13
1652033540000|2022-05-08 18:12:20|1002.28|985.18|1002.82|985.72|1002.83|985.73|1002.28|985.18|17
1652033550000|2022-05-08 18:12:30|1002.85|985.75|1002.28|985.18|1002.87|985.77|1002.28|985.18|12
1652033560000|2022-05-08 18:12:40|1002.17|985.07|1002.18|985.08|1002.23|985.13|1002.12|985.02|15
1652033570000|2022-05-08 18:12:50|1002.22|985.12|1002.31|985.21|1002.36|985.26|1002.17|985.07|16
1652033580000|2022-05-08 18:13:00|1002.26|985.16|1002.11|985.01|1002.26|985.16|1002.11|985.01|7
1652033590000|2022-05-08 18:13:10|1002.1|985|1001.96|984.86|1002.1|985|1001.39|984.29|19
1652033600000|2022-05-08 18:13:20|1001.93|984.83|1001.77|984.67|1001.96|984.86|1001.73|984.63|12
1652033610000|2022-05-08 18:13:30|1001.75|984.65|1002.18|985.08|1002.18|985.08|1001.75|984.65|14
1652033620000|2022-05-08 18:13:40|1002.19|985.09|1002.69|985.59|1002.72|985.62|1002.19|985.09|14
1652033630000|2022-05-08 18:13:50|1002.86|985.76|1002.72|985.62|1002.86|985.76|1002.7|985.6|16
1652033640000|2022-05-08 18:14:00|1002.8|985.7|1002.92|985.82|1002.92|985.82|1002.8|985.7|2
1652033650000|2022-05-08 18:14:10|1002.9|985.8|1002.25|985.15|1002.9|985.8|1002.22|985.12|13
1652033660000|2022-05-08 18:14:20|1002.24|985.14|1002.17|985.07|1002.5|985.4|1002|984.9|29
1652033670000|2022-05-08 18:14:30|1002.18|985.08|1002.65|985.55|1002.65|985.55|1002.18|985.08|13
1652033680000|2022-05-08 18:14:40|1002.67|985.57|1003.35|986.25|1003.54|986.44|1002.65|985.55|23
1652033690000|2022-05-08 18:14:50|1003.41|986.31|1004.87|987.77|1004.98|987.88|1003.41|986.31|25
1652033700000|2022-05-08 18:15:00|1004.85|987.75|1005.2|988.1|1005.2|988.1|1004.69|987.59|14
1652033710000|2022-05-08 18:15:10|1005.14|988.04|1005.3|988.2|1005.3|988.2|1005.14|988.04|4
1652033720000|2022-05-08 18:15:20|1005.28|988.18|1005.94|988.84|1005.94|988.84|1005.26|988.16|4
1652033730000|2022-05-08 18:15:30|1005.89|988.79|1005.89|988.79|1005.9|988.8|1005.89|988.79|3
1652033740000|2022-05-08 18:15:40|1005.9|988.8|1005.86|988.76|1005.9|988.8|1005.85|988.75|6
1652033750000|2022-05-08 18:15:50|1005.73|988.63|1005.74|988.64|1005.79|988.69|1005.39|988.29|20
1652033760000|2022-05-08 18:16:00|1005.75|988.65|1005.76|988.66|1005.79|988.69|1005.75|988.65|4
1652033770000|2022-05-08 18:16:10|1005.78|988.68|1006|988.9|1006|988.9|1005.78|988.68|9
1652033780000|2022-05-08 18:16:20|1006.23|989.13|1005.97|988.87|1006.57|989.47|1005.97|988.87|20
1652033790000|2022-05-08 18:16:30|1005.99|988.89|1005.07|987.97|1005.99|988.89|1005.07|987.97|21
1652033800000|2022-05-08 18:16:40|1005.06|987.96|1005.13|988.03|1005.13|988.03|1004.78|987.68|17
1652033810000|2022-05-08 18:16:50|1005.14|988.04|1005.07|987.97|1005.16|988.06|1005.06|987.96|17
1652033820000|2022-05-08 18:17:00|1005.11|988.01|1005.38|988.28|1005.38|988.28|1005.02|987.92|16
1652033830000|2022-05-08 18:17:10|1005.39|988.29|1005.83|988.73|1005.91|988.81|1005.39|988.29|22
1652033840000|2022-05-08 18:17:20|1005.84|988.74|1006.53|989.43|1006.61|989.51|1005.82|988.72|13
1652033850000|2022-05-08 18:17:30|1006.54|989.44|1006.77|989.67|1006.82|989.72|1006.52|989.42|22
1652033860000|2022-05-08 18:17:40|1006.79|989.69|1007.79|990.69|1007.79|990.69|1006.79|989.69|20
1652033870000|2022-05-08 18:17:50|1007.66|990.56|1007.14|990.04|1007.8|990.7|1007.08|989.98|16
1652033880000|2022-05-08 18:18:00|1007.21|990.11|1008.25|991.15|1008.25|991.15|1007.21|990.11|18
1652033890000|2022-05-08 18:18:10|1008.21|991.11|1007.98|990.88|1008.22|991.12|1007.73|990.63|17
1652033900000|2022-05-08 18:18:20|1007.99|990.89|1008.25|991.15|1008.25|991.15|1007.99|990.89|11
1652033910000|2022-05-08 18:18:30|1008.23|991.13|1008.27|991.17|1008.27|991.17|1008.23|991.13|2
1652033930000|2022-05-08 18:18:50|1008.26|991.16|1008.86|991.76|1008.87|991.77|1008.25|991.15|13
1652033940000|2022-05-08 18:19:00|1008.87|991.77|1009.06|991.96|1009.06|991.96|1008.82|991.72|15
1652033950000|2022-05-08 18:19:10|1009.07|991.97|1009.12|992.02|1009.13|992.03|1009.05|991.95|12
1652033960000|2022-05-08 18:19:20|1009.13|992.03|1009.66|992.56|1009.66|992.56|1009.13|992.03|24
1652033970000|2022-05-08 18:19:30|1009.64|992.54|1009.69|992.59|1009.69|992.59|1009.61|992.51|8
1652033980000|2022-05-08 18:19:40|1009.76|992.66|1009.86|992.76|1009.87|992.77|1009.75|992.65|16
1652033990000|2022-05-08 18:19:50|1009.85|992.75|1009.68|992.58|1009.99|992.89|1009.68|992.58|17
1652034000000|2022-05-08 18:20:00|1009.7|992.6|1010.4|993.3|1010.4|993.3|1009.67|992.57|17
1652034010000|2022-05-08 18:20:10|1010.41|993.31|1010.82|993.72|1010.83|993.73|1010.34|993.24|17
1652034020000|2022-05-08 18:20:20|1010.79|993.69|1010.83|993.73|1010.89|993.79|1010.77|993.67|10
1652034030000|2022-05-08 18:20:30|1010.88|993.78|1010.13|993.03|1010.88|993.78|1010.12|993.02|20
1652034040000|2022-05-08 18:20:40|1010.14|993.04|1010.74|993.64|1010.75|993.65|1010.14|993.04|17
1652034050000|2022-05-08 18:20:50|1010.75|993.65|1010.62|993.52|1010.76|993.66|1010.48|993.38|24
1652034060000|2022-05-08 18:21:00|1010.63|993.53|1012.32|995.22|1012.32|995.22|1010.63|993.53|28
1652034070000|2022-05-08 18:21:10|1012.55|995.45|1012.36|995.26|1012.89|995.79|1012.26|995.16|24
1652034080000|2022-05-08 18:21:20|1012.35|995.25|1012.44|995.34|1012.58|995.48|1012.22|995.12|26
1652034090000|2022-05-08 18:21:30|1012.71|995.61|1012.8|995.7|1012.87|995.77|1012.7|995.6|15
1652034100000|2022-05-08 18:21:40|1012.78|995.68|1015.03|997.93|1015.03|997.93|1012.78|995.68|30
1652034110000|2022-05-08 18:21:50|1015.01|997.91|1015.66|998.56|1016.05|998.95|1014.93|997.83|34
1652034120000|2022-05-08 18:22:00|1015.58|998.48|1014.21|997.11|1015.58|998.48|1014.21|997.11|31
1652034130000|2022-05-08 18:22:10|1014.09|996.99|1013.84|996.74|1014.09|996.99|1013.63|996.53|33
1652034140000|2022-05-08 18:22:20|1013.81|996.71|1013.83|996.73|1013.94|996.84|1013.77|996.67|29
1652034150000|2022-05-08 18:22:30|1013.82|996.72|1013.89|996.79|1013.91|996.81|1013.82|996.72|12
1652034160000|2022-05-08 18:22:40|1013.81|996.71|1014.51|997.41|1014.51|997.41|1013.81|996.71|12
1652034170000|2022-05-08 18:22:50|1014.53|997.43|1014.41|997.31|1014.61|997.51|1014.37|997.27|19
1652034180000|2022-05-08 18:23:00|1014.42|997.32|1015.34|998.24|1015.45|998.35|1014.4|997.3|25
1652034190000|2022-05-08 18:23:10|1015.31|998.21|1015.02|997.92|1015.61|998.51|1014.66|997.56|28
1652034200000|2022-05-08 18:23:20|1014.8|997.7|1014.82|997.72|1015.02|997.92|1014.8|997.7|19
1652034210000|2022-05-08 18:23:30|1014.81|997.71|1014.86|997.76|1015.04|997.94|1014.8|997.7|28
1652034220000|2022-05-08 18:23:40|1014.85|997.75|1015.47|998.37|1015.49|998.39|1014.79|997.69|21
1652034230000|2022-05-08 18:23:50|1015.48|998.38|1015.3|998.2|1015.81|998.71|1015.3|998.2|19
1652034240000|2022-05-08 18:24:00|1015.25|998.15|1014.88|997.78|1015.25|998.15|1014.77|997.67|22
1652034250000|2022-05-08 18:24:10|1014.82|997.72|1014.95|997.85|1015.05|997.95|1014.8|997.7|22
1652034260000|2022-05-08 18:24:20|1014.96|997.86|1016.55|999.45|1016.55|999.45|1014.96|997.86|29
1652034270000|2022-05-08 18:24:30|1016.53|999.43|1016.01|998.91|1016.76|999.66|1016.01|998.91|29
1652034280000|2022-05-08 18:24:40|1016.03|998.93|1016.07|998.97|1016.08|998.98|1016.02|998.92|11
1652034290000|2022-05-08 18:24:50|1016.08|998.98|1016.41|999.31|1016.57|999.47|1016.03|998.93|18
1652034300000|2022-05-08 18:25:00|1016.42|999.32|1016.64|999.54|1016.64|999.54|1016.18|999.08|20
1652034310000|2022-05-08 18:25:10|1016.66|999.56|1016.47|999.37|1016.66|999.56|1016.46|999.36|17
1652034320000|2022-05-08 18:25:20|1016.49|999.39|1017.15|1000.05|1017.25|1000.15|1016.48|999.38|26
1652034330000|2022-05-08 18:25:30|1017.13|1000.03|1016.97|999.87|1017.23|1000.13|1016.86|999.76|14
1652034340000|2022-05-08 18:25:40|1017.04|999.94|1016.91|999.81|1017.71|1000.61|1016.91|999.81|31
1652034350000|2022-05-08 18:25:50|1016.89|999.79|1016.98|999.88|1017.04|999.94|1016.88|999.78|10
1652034360000|2022-05-08 18:26:00|1016.97|999.87|1015.54|998.44|1016.97|999.87|1015.54|998.44|22
1652034370000|2022-05-08 18:26:10|1015.57|998.47|1014.97|997.87|1015.57|998.47|1014.93|997.83|18
1652034380000|2022-05-08 18:26:20|1014.98|997.88|1014.38|997.28|1015.09|997.99|1014.38|997.28|22
1652034390000|2022-05-08 18:26:30|1014.36|997.26|1014.08|996.98|1014.36|997.26|1013.67|996.57|20
1652034400000|2022-05-08 18:26:40|1014.13|997.03|1013.7|996.6|1014.13|997.03|1013.7|996.6|29
1652034410000|2022-05-08 18:26:50|1013.71|996.61|1013.82|996.72|1013.98|996.88|1013.71|996.61|12
1652034420000|2022-05-08 18:27:00|1013.86|996.76|1013.98|996.88|1013.98|996.88|1013.86|996.76|5
1652034430000|2022-05-08 18:27:10|1013.97|996.87|1013.96|996.86|1013.97|996.87|1013.96|996.86|2
1652034440000|2022-05-08 18:27:20|1013.94|996.84|1013.96|996.86|1013.97|996.87|1013.94|996.84|5
1652034450000|2022-05-08 18:27:30|1014.07|996.97|1014.13|997.03|1014.48|997.38|1014.07|996.97|23
1652034460000|2022-05-08 18:27:40|1014.12|997.02|1013.24|996.14|1014.12|997.02|1013.13|996.03|18
1652034470000|2022-05-08 18:27:50|1013.22|996.12|1013.09|995.99|1013.51|996.41|1013.08|995.98|22
1652034480000|2022-05-08 18:28:00|1013.08|995.98|1011.67|994.57|1013.08|995.98|1011.67|994.57|21
1652034490000|2022-05-08 18:28:10|1011.59|994.49|1012.38|995.28|1012.62|995.52|1011.52|994.42|31
1652034500000|2022-05-08 18:28:20|1012.37|995.27|1012.16|995.06|1012.37|995.27|1012.05|994.95|10
1652034510000|2022-05-08 18:28:30|1012.17|995.07|1012.38|995.28|1012.42|995.32|1012.1|995|14
1652034520000|2022-05-08 18:28:40|1012.39|995.29|1012.33|995.23|1012.44|995.34|1012.32|995.22|8
1652034530000|2022-05-08 18:28:50|1012.09|994.99|1011.98|994.88|1012.09|994.99|1011.98|994.88|7
1652034540000|2022-05-08 18:29:00|1011.96|994.86|1011.66|994.56|1011.96|994.86|1011.65|994.55|11
1652034550000|2022-05-08 18:29:10|1011.67|994.57|1012.66|995.56|1012.66|995.56|1011.67|994.57|17
1652034560000|2022-05-08 18:29:20|1012.67|995.57|1012.99|995.89|1013.37|996.27|1012.67|995.57|21
1652034570000|2022-05-08 18:29:30|1012.96|995.86|1012.87|995.77|1012.96|995.86|1012.87|995.77|5
1652034580000|2022-05-08 18:29:40|1012.86|995.76|1013.45|996.35|1013.45|996.35|1012.86|995.76|15
1652034590000|2022-05-08 18:29:50|1013.46|996.36|1013.64|996.54|1013.69|996.59|1013.33|996.23|17
1652034600000|2022-05-08 18:30:00|1013.62|996.52|1014.52|997.42|1014.52|997.42|1013.54|996.44|27
1652034610000|2022-05-08 18:30:10|1014.57|997.47|1015.56|998.46|1015.75|998.65|1014.52|997.42|29
1652034620000|2022-05-08 18:30:20|1015.53|998.43|1016.16|999.06|1016.3|999.2|1015.46|998.36|27
1652034630000|2022-05-08 18:30:30|1016.19|999.09|1016.15|999.05|1016.62|999.52|1015.67|998.57|31
1652034640000|2022-05-08 18:30:40|1016.18|999.08|1015.69|998.59|1016.19|999.09|1015.52|998.42|18
1652034650000|2022-05-08 18:30:50|1015.65|998.55|1015.14|998.04|1015.7|998.6|1015.1|998|18
1652034660000|2022-05-08 18:31:00|1015.13|998.03|1015.07|997.97|1015.13|998.03|1015.01|997.91|17
1652034670000|2022-05-08 18:31:10|1015.06|997.96|1014.46|997.36|1015.06|997.96|1014.43|997.33|15
1652034680000|2022-05-08 18:31:20|1014.53|997.43|1014.89|997.79|1015.09|997.99|1014.53|997.43|24
1652034690000|2022-05-08 18:31:30|1014.88|997.78|1014.8|997.7|1014.91|997.81|1014.78|997.68|10
1652034700000|2022-05-08 18:31:40|1014.79|997.69|1014.79|997.69|1014.97|997.87|1014.79|997.69|9
1652034710000|2022-05-08 18:31:50|1014.74|997.64|1014.7|997.6|1014.75|997.65|1014.7|997.6|6
1652034720000|2022-05-08 18:32:00|1014.6|997.5|1014.25|997.15|1014.68|997.58|1014.21|997.11|20
1652034730000|2022-05-08 18:32:10|1014.32|997.22|1014.26|997.16|1014.32|997.22|1014.26|997.16|3
1652034740000|2022-05-08 18:32:20|1014.12|997.02|1013.35|996.25|1014.12|997.02|1013.35|996.25|17
1652034750000|2022-05-08 18:32:30|1013.34|996.24|1013.94|996.84|1013.98|996.88|1013.15|996.05|28
1652034760000|2022-05-08 18:32:40|1013.99|996.89|1015.37|998.27|1015.38|998.28|1013.98|996.88|30
1652034770000|2022-05-08 18:32:50|1015.36|998.26|1016.61|999.51|1016.64|999.54|1015.35|998.25|29
1652034780000|2022-05-08 18:33:00|1016.58|999.48|1016.91|999.81|1016.95|999.85|1016.58|999.48|19
1652034790000|2022-05-08 18:33:10|1016.97|999.87|1017.62|1000.52|1017.66|1000.56|1016.97|999.87|27
1652034800000|2022-05-08 18:33:20|1017.54|1000.44|1017.75|1000.65|1017.75|1000.65|1017.51|1000.41|18
1652034810000|2022-05-08 18:33:30|1017.77|1000.67|1018.66|1001.56|1018.7|1001.6|1017.76|1000.66|22
1652034820000|2022-05-08 18:33:40|1018.62|1001.52|1018.27|1001.17|1018.91|1001.81|1018.27|1001.17|23
1652034830000|2022-05-08 18:33:50|1018.23|1001.13|1018.26|1001.16|1018.61|1001.51|1018.23|1001.13|11
1652034840000|2022-05-08 18:34:00|1018.28|1001.18|1018.33|1001.23|1018.34|1001.24|1018.12|1001.02|14
1652034850000|2022-05-08 18:34:10|1018.34|1001.24|1018.51|1001.41|1018.51|1001.41|1017.99|1000.89|21
1652034860000|2022-05-08 18:34:20|1018.55|1001.45|1018.94|1001.84|1018.99|1001.89|1018.55|1001.45|19
1652034870000|2022-05-08 18:34:30|1018.9|1001.8|1018.32|1001.22|1018.9|1001.8|1018.32|1001.22|12
1652034880000|2022-05-08 18:34:40|1018.33|1001.23|1018.66|1001.56|1018.7|1001.6|1018.33|1001.23|15
1652034890000|2022-05-08 18:34:50|1018.69|1001.59|1021.01|1003.91|1021.01|1003.91|1018.6|1001.5|28
1652034900000|2022-05-08 18:35:00|1021|1003.9|1022.46|1005.36|1022.46|1005.36|1021|1003.9|31
1652034910000|2022-05-08 18:35:10|1022.55|1005.45|1023.85|1006.75|1023.85|1006.75|1022.52|1005.42|30
1652034920000|2022-05-08 18:35:20|1023.78|1006.68|1021.41|1004.31|1023.8|1006.7|1021.33|1004.23|36
1652034930000|2022-05-08 18:35:30|1021.74|1004.64|1021.78|1004.68|1021.86|1004.76|1021.37|1004.27|26
1652034940000|2022-05-08 18:35:40|1021.8|1004.7|1023.26|1006.16|1023.28|1006.18|1021.78|1004.68|21
1652034950000|2022-05-08 18:35:50|1023.11|1006.01|1023.21|1006.11|1023.3|1006.2|1023.01|1005.91|15
1652034960000|2022-05-08 18:36:00|1023.18|1006.08|1023.46|1006.36|1023.55|1006.45|1023.17|1006.07|21
1652034970000|2022-05-08 18:36:10|1023.45|1006.35|1024.03|1006.93|1024.29|1007.19|1023.18|1006.08|33
1652034980000|2022-05-08 18:36:20|1024.04|1006.94|1024.09|1006.99|1024.19|1007.09|1023.88|1006.78|27
1652034990000|2022-05-08 18:36:30|1024.1|1007|1024.04|1006.94|1024.1|1007|1023.8|1006.7|19
1652035000000|2022-05-08 18:36:40|1023.99|1006.89|1024.05|1006.95|1024.05|1006.95|1023.87|1006.77|20
1652035010000|2022-05-08 18:36:50|1024.04|1006.94|1023.11|1006.01|1024.07|1006.97|1023.11|1006.01|32
1652035020000|2022-05-08 18:37:00|1023.12|1006.02|1022.97|1005.87|1023.51|1006.41|1022.47|1005.37|28
1652035030000|2022-05-08 18:37:10|1023.02|1005.92|1023.12|1006.02|1023.17|1006.07|1022.95|1005.85|23
1652035040000|2022-05-08 18:37:20|1023.13|1006.03|1022.96|1005.86|1023.13|1006.03|1022.96|1005.86|12
1652035050000|2022-05-08 18:37:30|1022.95|1005.85|1023.63|1006.53|1023.63|1006.53|1022.95|1005.85|20
1652035060000|2022-05-08 18:37:40|1023.66|1006.56|1023.57|1006.47|1023.74|1006.64|1023.41|1006.31|19
1652035070000|2022-05-08 18:37:50|1023.56|1006.46|1023.18|1006.08|1023.8|1006.7|1023.17|1006.07|15
1652035080000|2022-05-08 18:38:00|1023.02|1005.92|1023.44|1006.34|1023.48|1006.38|1023.01|1005.91|13
1652035090000|2022-05-08 18:38:10|1023.43|1006.33|1023.42|1006.32|1023.45|1006.35|1023.41|1006.31|12
1652035100000|2022-05-08 18:38:20|1023.45|1006.35|1024.09|1006.99|1024.09|1006.99|1023.45|1006.35|18
1652035110000|2022-05-08 18:38:30|1024.08|1006.98|1024.37|1007.27|1024.37|1007.27|1023.86|1006.76|25
1652035120000|2022-05-08 18:38:40|1024.36|1007.26|1024.13|1007.03|1024.38|1007.28|1024.12|1007.02|10
1652035130000|2022-05-08 18:38:50|1024.14|1007.04|1023.84|1006.74|1024.14|1007.04|1023.84|1006.74|7
1652035140000|2022-05-08 18:39:00|1023.83|1006.73|1023.13|1006.03|1023.83|1006.73|1023.13|1006.03|12
1652035150000|2022-05-08 18:39:10|1023.07|1005.97|1022.16|1005.06|1023.07|1005.97|1022.16|1005.06|25
1652035160000|2022-05-08 18:39:20|1022.18|1005.08|1023.41|1006.31|1023.41|1006.31|1022.13|1005.03|30
1652035170000|2022-05-08 18:39:30|1023.42|1006.32|1023.07|1005.97|1023.62|1006.52|1023.07|1005.97|23
1652035180000|2022-05-08 18:39:40|1023.06|1005.96|1022.16|1005.06|1023.06|1005.96|1022.14|1005.04|17
1652035190000|2022-05-08 18:39:50|1022.14|1005.04|1023|1005.9|1023|1005.9|1022.14|1005.04|24
1652035200000|2022-05-08 18:40:00|1023.01|1005.91|1023.46|1006.36|1023.46|1006.36|1022.99|1005.89|23
1652035210000|2022-05-08 18:40:10|1023.45|1006.35|1023.13|1006.03|1023.59|1006.49|1023.11|1006.01|9
1652035220000|2022-05-08 18:40:20|1023.14|1006.04|1022.98|1005.88|1023.15|1006.05|1022.98|1005.88|10
1652035230000|2022-05-08 18:40:30|1022.97|1005.87|1022.13|1005.03|1022.97|1005.87|1022.13|1005.03|16
1652035240000|2022-05-08 18:40:40|1022.15|1005.05|1022.15|1005.05|1022.19|1005.09|1022.13|1005.03|11
1652035250000|2022-05-08 18:40:50|1022.13|1005.03|1022.2|1005.1|1022.4|1005.3|1022.1|1005|22
1652035260000|2022-05-08 18:41:00|1022.18|1005.08|1022.96|1005.86|1023|1005.9|1022.18|1005.08|23
1652035270000|2022-05-08 18:41:10|1022.97|1005.87|1023.6|1006.5|1023.64|1006.54|1022.97|1005.87|23
1652035280000|2022-05-08 18:41:20|1023.59|1006.49|1024.04|1006.94|1024.04|1006.94|1023.5|1006.4|20
1652035290000|2022-05-08 18:41:30|1024.38|1007.28|1023.75|1006.65|1024.39|1007.29|1023.71|1006.61|24
1652035300000|2022-05-08 18:41:40|1024|1006.9|1024|1006.9|1024.06|1006.96|1023.84|1006.74|17
1652035310000|2022-05-08 18:41:50|1024.05|1006.95|1024.05|1006.95|1024.05|1006.95|1024.04|1006.94|3
1652035320000|2022-05-08 18:42:00|1024.04|1006.94|1024.72|1007.62|1024.85|1007.75|1024.02|1006.92|17
1652035330000|2022-05-08 18:42:10|1024.71|1007.61|1024.79|1007.69|1024.98|1007.88|1024.52|1007.42|22
1652035340000|2022-05-08 18:42:20|1024.8|1007.7|1025.34|1008.24|1025.34|1008.24|1024.79|1007.69|14
1652035350000|2022-05-08 18:42:30|1025.32|1008.22|1025.05|1007.95|1025.33|1008.23|1024.97|1007.87|17
1652035360000|2022-05-08 18:42:40|1024.98|1007.88|1024.59|1007.49|1024.98|1007.88|1024.49|1007.39|17
1652035370000|2022-05-08 18:42:50|1024.55|1007.45|1023.48|1006.38|1024.55|1007.45|1023.48|1006.38|14
1652035380000|2022-05-08 18:43:00|1023.49|1006.39|1023.02|1005.92|1023.68|1006.58|1023.01|1005.91|27
1652035390000|2022-05-08 18:43:10|1023.01|1005.91|1022.67|1005.57|1023.01|1005.91|1022.67|1005.57|14
1652035400000|2022-05-08 18:43:20|1022.66|1005.56|1022.06|1004.96|1022.66|1005.56|1022.06|1004.96|24
1652035410000|2022-05-08 18:43:30|1022.07|1004.97|1022.83|1005.73|1022.83|1005.73|1022.07|1004.97|12
1652035420000|2022-05-08 18:43:40|1022.8|1005.7|1022.89|1005.79|1022.89|1005.79|1022.77|1005.67|7
1652035430000|2022-05-08 18:43:50|1022.9|1005.8|1022.92|1005.82|1023.02|1005.92|1022.82|1005.72|19
1652035440000|2022-05-08 18:44:00|1022.93|1005.83|1023.51|1006.41|1023.6|1006.5|1022.92|1005.82|24
1652035450000|2022-05-08 18:44:10|1023.61|1006.51|1023.77|1006.67|1023.78|1006.68|1023.59|1006.49|10
1652035460000|2022-05-08 18:44:20|1023.75|1006.65|1024.61|1007.51|1024.63|1007.53|1023.75|1006.65|21
1652035470000|2022-05-08 18:44:30|1024.6|1007.5|1024.64|1007.54|1024.64|1007.54|1024.59|1007.49|17
1652035480000|2022-05-08 18:44:40|1024.65|1007.55|1024.44|1007.34|1024.65|1007.55|1024.14|1007.04|18
1652035490000|2022-05-08 18:44:50|1024.48|1007.38|1024.5|1007.4|1024.53|1007.43|1024.48|1007.38|5
1652035500000|2022-05-08 18:45:00|1024.54|1007.44|1025.66|1008.56|1025.83|1008.73|1024.54|1007.44|27
1652035510000|2022-05-08 18:45:10|1025.59|1008.49|1026.61|1009.51|1026.61|1009.51|1025.51|1008.41|30
1652035520000|2022-05-08 18:45:20|1026.63|1009.53|1026.08|1008.98|1026.64|1009.54|1026.08|1008.98|28
1652035530000|2022-05-08 18:45:30|1026.04|1008.94|1026.19|1009.09|1026.19|1009.09|1026.03|1008.93|17
1652035540000|2022-05-08 18:45:40|1026.18|1009.08|1026.01|1008.91|1026.23|1009.13|1025.89|1008.79|21
1652035550000|2022-05-08 18:45:50|1026.02|1008.92|1025.85|1008.75|1026.18|1009.08|1025.82|1008.72|18
1652035560000|2022-05-08 18:46:00|1025.77|1008.67|1025.95|1008.85|1025.95|1008.85|1025.68|1008.58|16
1652035570000|2022-05-08 18:46:10|1025.98|1008.88|1025.8|1008.7|1025.99|1008.89|1025.71|1008.61|17
1652035580000|2022-05-08 18:46:20|1025.75|1008.65|1025.89|1008.79|1025.91|1008.81|1025.7|1008.6|12
1652035590000|2022-05-08 18:46:30|1025.95|1008.85|1025.98|1008.88|1026.03|1008.93|1025.91|1008.81|17
1652035600000|2022-05-08 18:46:40|1026.01|1008.91|1025.83|1008.73|1026.03|1008.93|1025.69|1008.59|17
1652035610000|2022-05-08 18:46:50|1025.84|1008.74|1025.8|1008.7|1025.99|1008.89|1025.77|1008.67|16
1652035620000|2022-05-08 18:47:00|1025.78|1008.68|1025.69|1008.59|1025.78|1008.68|1025.69|1008.59|7
1652035630000|2022-05-08 18:47:10|1025.71|1008.61|1025.26|1008.16|1025.71|1008.61|1025.23|1008.13|14
1652035640000|2022-05-08 18:47:20|1025.11|1008.01|1024.24|1007.14|1025.11|1008.01|1024.21|1007.11|19
1652035650000|2022-05-08 18:47:30|1024.25|1007.15|1024.27|1007.17|1024.47|1007.37|1024.05|1006.95|22
1652035660000|2022-05-08 18:47:40|1024.29|1007.19|1023.58|1006.48|1024.29|1007.19|1023.58|1006.48|22
1652035670000|2022-05-08 18:47:50|1023.64|1006.54|1023.64|1006.54|1023.66|1006.56|1023.63|1006.53|5
1652035680000|2022-05-08 18:48:00|1023.56|1006.46|1024.08|1006.98|1024.09|1006.99|1023.37|1006.27|21
1652035690000|2022-05-08 18:48:10|1024.09|1006.99|1024.9|1007.8|1024.94|1007.84|1023.94|1006.84|21
1652035700000|2022-05-08 18:48:20|1024.96|1007.86|1024.26|1007.16|1024.97|1007.87|1024.26|1007.16|19
1652035710000|2022-05-08 18:48:30|1024.24|1007.14|1024.1|1007|1024.24|1007.14|1023.88|1006.78|24
1652035720000|2022-05-08 18:48:40|1024.13|1007.03|1023.94|1006.84|1024.14|1007.04|1023.93|1006.83|17
1652035730000|2022-05-08 18:48:50|1023.93|1006.83|1023.84|1006.74|1024.07|1006.97|1023.84|1006.74|19
1652035740000|2022-05-08 18:49:00|1023.95|1006.85|1023.2|1006.1|1023.95|1006.85|1023.18|1006.08|22
1652035750000|2022-05-08 18:49:10|1023.19|1006.09|1023.07|1005.97|1023.27|1006.17|1023.06|1005.96|14
1652035760000|2022-05-08 18:49:20|1023.06|1005.96|1022.92|1005.82|1023.1|1006|1022.92|1005.82|19
1652035770000|2022-05-08 18:49:30|1022.89|1005.79|1022.91|1005.81|1023.08|1005.98|1022.89|1005.79|10
1652035780000|2022-05-08 18:49:40|1022.86|1005.76|1023.15|1006.05|1023.15|1006.05|1022.86|1005.76|16
1652035790000|2022-05-08 18:49:50|1023.17|1006.07|1024.14|1007.04|1024.17|1007.07|1023.17|1006.07|16
1652035800000|2022-05-08 18:50:00|1024.13|1007.03|1023.74|1006.64|1024.13|1007.03|1023.74|1006.64|18
1652035810000|2022-05-08 18:50:10|1023.72|1006.62|1023.07|1005.97|1023.72|1006.62|1023.07|1005.97|15
1652035820000|2022-05-08 18:50:20|1023.08|1005.98|1023.84|1006.74|1023.92|1006.82|1023.08|1005.98|24
1652035830000|2022-05-08 18:50:30|1023.86|1006.76|1024.5|1007.4|1024.52|1007.42|1023.86|1006.76|16
1652035840000|2022-05-08 18:50:40|1024.51|1007.41|1025.26|1008.16|1025.3|1008.2|1024.51|1007.41|26
1652035850000|2022-05-08 18:50:50|1025.27|1008.17|1025.26|1008.16|1025.27|1008.17|1025.26|1008.16|2
1652035860000|2022-05-08 18:51:00|1025.25|1008.15|1025.22|1008.12|1025.25|1008.15|1025.21|1008.11|5
1652035870000|2022-05-08 18:51:10|1025.21|1008.11|1024.93|1007.83|1025.21|1008.11|1024.93|1007.83|5
1652035880000|2022-05-08 18:51:20|1024.92|1007.82|1024.86|1007.76|1024.93|1007.83|1024.81|1007.71|10
1652035890000|2022-05-08 18:51:30|1024.99|1007.89|1024.88|1007.78|1024.99|1007.89|1024.86|1007.76|11
1652035900000|2022-05-08 18:51:40|1024.93|1007.83|1024.9|1007.8|1025.04|1007.94|1024.87|1007.77|14
1652035910000|2022-05-08 18:51:50|1024.89|1007.79|1025.05|1007.95|1025.05|1007.95|1024.89|1007.79|11
1652035920000|2022-05-08 18:52:00|1025.32|1008.22|1025.44|1008.34|1025.57|1008.47|1025.32|1008.22|18
1652035930000|2022-05-08 18:52:10|1025.58|1008.48|1025.57|1008.47|1025.58|1008.48|1025.51|1008.41|6
1652035940000|2022-05-08 18:52:20|1025.55|1008.45|1025.06|1007.96|1025.55|1008.45|1025.06|1007.96|7
1652035950000|2022-05-08 18:52:30|1025.04|1007.94|1024.27|1007.17|1025.04|1007.94|1024.15|1007.05|19
1652035960000|2022-05-08 18:52:40|1024.26|1007.16|1024.17|1007.07|1024.57|1007.47|1024.14|1007.04|19
1652035970000|2022-05-08 18:52:50|1024.11|1007.01|1024.13|1007.03|1024.13|1007.03|1024.08|1006.98|7
1652035980000|2022-05-08 18:53:00|1024.14|1007.04|1025.07|1007.97|1025.07|1007.97|1024.13|1007.03|26
1652035990000|2022-05-08 18:53:10|1025.08|1007.98|1025.11|1008.01|1025.11|1008.01|1025.07|1007.97|5
1652036000000|2022-05-08 18:53:20|1025.07|1007.97|1024.98|1007.88|1025.07|1007.97|1024.98|1007.88|7
1652036010000|2022-05-08 18:53:30|1024.99|1007.89|1024.98|1007.88|1024.99|1007.89|1024.96|1007.86|4
1652036020000|2022-05-08 18:53:40|1025|1007.9|1024.92|1007.82|1025|1007.9|1024.92|1007.82|4
1652036030000|2022-05-08 18:53:50|1024.82|1007.72|1024.55|1007.45|1024.82|1007.72|1024.55|1007.45|5
1652036040000|2022-05-08 18:54:00|1024.59|1007.49|1024.76|1007.66|1024.76|1007.66|1024.53|1007.43|9
1652036050000|2022-05-08 18:54:10|1024.87|1007.77|1024.97|1007.87|1024.98|1007.88|1024.8|1007.7|16
1652036060000|2022-05-08 18:54:20|1024.98|1007.88|1024.21|1007.11|1024.98|1007.88|1024.15|1007.05|17
1652036070000|2022-05-08 18:54:30|1024.22|1007.12|1024.43|1007.33|1024.46|1007.36|1024.17|1007.07|13
1652036080000|2022-05-08 18:54:40|1024.52|1007.42|1024.58|1007.48|1024.6|1007.5|1024.52|1007.42|10
1652036090000|2022-05-08 18:54:50|1024.56|1007.46|1024.7|1007.6|1024.7|1007.6|1024.56|1007.46|6
1652036100000|2022-05-08 18:55:00|1024.72|1007.62|1024.88|1007.78|1024.89|1007.79|1024.72|1007.62|7
1652036110000|2022-05-08 18:55:10|1024.96|1007.86|1025.07|1007.97|1025.35|1008.25|1024.96|1007.86|19
1652036120000|2022-05-08 18:55:20|1025.12|1008.02|1024.94|1007.84|1025.12|1008.02|1024.9|1007.8|7
1652036130000|2022-05-08 18:55:30|1024.93|1007.83|1024.93|1007.83|1024.94|1007.84|1024.93|1007.83|3
1652036140000|2022-05-08 18:55:40|1024.86|1007.76|1024.16|1007.06|1024.86|1007.76|1024.14|1007.04|19
1652036150000|2022-05-08 18:55:50|1024.17|1007.07|1023.96|1006.86|1024.21|1007.11|1023.96|1006.86|11
1652036160000|2022-05-08 18:56:00|1024.03|1006.93|1023.78|1006.68|1024.09|1006.99|1023.72|1006.62|19
1652036170000|2022-05-08 18:56:10|1023.79|1006.69|1024.02|1006.92|1024.04|1006.94|1023.79|1006.69|5
1652036180000|2022-05-08 18:56:20|1023.77|1006.67|1022.08|1004.98|1023.77|1006.67|1022.08|1004.98|31
1652036190000|2022-05-08 18:56:30|1022.04|1004.94|1020.73|1003.63|1022.09|1004.99|1020.73|1003.63|32
1652036200000|2022-05-08 18:56:40|1020.75|1003.65|1019.38|1002.28|1020.75|1003.65|1019.38|1002.28|22
1652036210000|2022-05-08 18:56:50|1019.57|1002.47|1020.19|1003.09|1020.36|1003.26|1019.57|1002.47|21
1652036220000|2022-05-08 18:57:00|1020.16|1003.06|1021.44|1004.34|1021.44|1004.34|1020.16|1003.06|28
1652036230000|2022-05-08 18:57:10|1021.46|1004.36|1023.22|1006.12|1023.22|1006.12|1021.46|1004.36|28
1652036240000|2022-05-08 18:57:20|1023.25|1006.15|1024.5|1007.4|1024.5|1007.4|1023.25|1006.15|21
1652036250000|2022-05-08 18:57:30|1024.68|1007.58|1027.3|1010.2|1027.47|1010.37|1024.68|1007.58|30
1652036260000|2022-05-08 18:57:40|1027.29|1010.19|1027.14|1010.04|1027.8|1010.7|1027.13|1010.03|23
1652036270000|2022-05-08 18:57:50|1027.06|1009.96|1026.89|1009.79|1027.12|1010.02|1026.76|1009.66|24
1652036280000|2022-05-08 18:58:00|1026.92|1009.82|1027.57|1010.47|1027.66|1010.56|1026.75|1009.65|28
1652036290000|2022-05-08 18:58:10|1027.56|1010.46|1027.73|1010.63|1027.9|1010.8|1027.44|1010.34|18
1652036300000|2022-05-08 18:58:20|1027.58|1010.48|1027.18|1010.08|1027.58|1010.48|1027.16|1010.06|7
1652036310000|2022-05-08 18:58:30|1027.21|1010.11|1026.94|1009.84|1027.21|1010.11|1026.94|1009.84|8
1652036320000|2022-05-08 18:58:40|1026.91|1009.81|1027.07|1009.97|1027.13|1010.03|1026.91|1009.81|11
1652036330000|2022-05-08 18:58:50|1027.06|1009.96|1027.05|1009.95|1027.11|1010.01|1027.03|1009.93|7
1652036340000|2022-05-08 18:59:00|1027.06|1009.96|1027.2|1010.1|1027.2|1010.1|1027.06|1009.96|11
1652036350000|2022-05-08 18:59:10|1027.19|1010.09|1027.16|1010.06|1027.21|1010.11|1027.09|1009.99|19
1652036360000|2022-05-08 18:59:20|1027.15|1010.05|1027.11|1010.01|1027.15|1010.05|1027.09|1009.99|4
1652036370000|2022-05-08 18:59:30|1027.19|1010.09|1027.11|1010.01|1027.19|1010.09|1027.11|1010.01|5
1652036380000|2022-05-08 18:59:40|1027.1|1010|1027.11|1010.01|1027.11|1010.01|1027.09|1009.99|6
1652036390000|2022-05-08 18:59:50|1027.12|1010.02|1027.02|1009.92|1027.13|1010.03|1027.02|1009.92|10
1652036400000|2022-05-08 19:00:00|1026.83|1009.73|1027.1|1010|1027.11|1010.01|1026.63|1009.53|9
1652036410000|2022-05-08 19:00:10|1027.11|1010.01|1027.02|1009.92|1027.11|1010.01|1027.02|1009.92|3
1652036420000|2022-05-08 19:00:20|1026.94|1009.84|1026.49|1009.39|1026.94|1009.84|1026.49|1009.39|19
1652036430000|2022-05-08 19:00:30|1026.17|1009.07|1026.54|1009.44|1026.77|1009.67|1026.11|1009.01|17
1652036440000|2022-05-08 19:00:40|1026.64|1009.54|1026.83|1009.73|1026.85|1009.75|1026.63|1009.53|9
1652036450000|2022-05-08 19:00:50|1026.82|1009.72|1026.64|1009.54|1026.82|1009.72|1026.63|1009.53|4
1652036460000|2022-05-08 19:01:00|1026.42|1009.32|1026.24|1009.14|1026.42|1009.32|1026.23|1009.13|15
1652036470000|2022-05-08 19:01:10|1026.23|1009.13|1026.07|1008.97|1026.23|1009.13|1026.07|1008.97|3
1652036480000|2022-05-08 19:01:20|1026.01|1008.91|1025.99|1008.89|1026.01|1008.91|1025.99|1008.89|3
1652036490000|2022-05-08 19:01:30|1026|1008.9|1026.04|1008.94|1026.07|1008.97|1026|1008.9|7
1652036500000|2022-05-08 19:01:40|1026.03|1008.93|1025.21|1008.11|1026.03|1008.93|1025.15|1008.05|23
1652036510000|2022-05-08 19:01:50|1025.25|1008.15|1025.09|1007.99|1025.25|1008.15|1025.09|1007.99|8
1652036520000|2022-05-08 19:02:00|1025.17|1008.07|1025.14|1008.04|1025.29|1008.19|1025.14|1008.04|9
1652036530000|2022-05-08 19:02:10|1025.16|1008.06|1025.1|1008|1025.16|1008.06|1025.09|1007.99|3
1652036540000|2022-05-08 19:02:20|1025.11|1008.01|1025.16|1008.06|1025.17|1008.07|1025.1|1008|5
1652036550000|2022-05-08 19:02:30|1025.15|1008.05|1025.93|1008.83|1025.93|1008.83|1025.15|1008.05|25
1652036560000|2022-05-08 19:02:40|1025.91|1008.81|1025.89|1008.79|1025.94|1008.84|1025.88|1008.78|10
1652036570000|2022-05-08 19:02:50|1025.9|1008.8|1026.46|1009.36|1026.46|1009.36|1025.9|1008.8|12
1652036580000|2022-05-08 19:03:00|1026.45|1009.35|1027.19|1010.09|1027.19|1010.09|1026.45|1009.35|12
1652036590000|2022-05-08 19:03:10|1027.13|1010.03|1027.74|1010.64|1027.74|1010.64|1027.11|1010.01|12
1652036600000|2022-05-08 19:03:20|1027.95|1010.85|1028.3|1011.2|1028.4|1011.3|1027.85|1010.75|16
1652036610000|2022-05-08 19:03:30|1028.29|1011.19|1027.68|1010.58|1028.29|1011.19|1027.68|1010.58|16
1652036620000|2022-05-08 19:03:40|1027.7|1010.6|1027.72|1010.62|1027.72|1010.62|1027.46|1010.36|16
1652036630000|2022-05-08 19:03:50|1027.73|1010.63|1027.34|1010.24|1027.98|1010.88|1027.34|1010.24|13
1652036640000|2022-05-08 19:04:00|1027.3|1010.2|1026.86|1009.76|1027.3|1010.2|1026.86|1009.76|12
1652036650000|2022-05-08 19:04:10|1026.88|1009.78|1026.91|1009.81|1026.97|1009.87|1026.88|1009.78|8
1652036660000|2022-05-08 19:04:20|1026.9|1009.8|1026.46|1009.36|1026.9|1009.8|1026.35|1009.25|14
1652036670000|2022-05-08 19:04:30|1026.5|1009.4|1026.87|1009.77|1026.88|1009.78|1026.32|1009.22|18
1652036680000|2022-05-08 19:04:40|1026.86|1009.76|1026.87|1009.77|1026.87|1009.77|1026.84|1009.74|3
1652036690000|2022-05-08 19:04:50|1026.86|1009.76|1026.65|1009.55|1026.86|1009.76|1026.55|1009.45|8
1652036700000|2022-05-08 19:05:00|1026.64|1009.54|1026.2|1009.1|1026.82|1009.72|1026.19|1009.09|10
1652036710000|2022-05-08 19:05:10|1026.21|1009.11|1026.16|1009.06|1026.21|1009.11|1026.04|1008.94|13
1652036720000|2022-05-08 19:05:20|1026.15|1009.05|1026.53|1009.43|1026.59|1009.49|1026.07|1008.97|18
1652036730000|2022-05-08 19:05:30|1026.74|1009.64|1027.37|1010.27|1027.37|1010.27|1026.74|1009.64|21
1652036740000|2022-05-08 19:05:40|1027.29|1010.19|1028.1|1011|1028.1|1011|1027.29|1010.19|15
1652036750000|2022-05-08 19:05:50|1028.11|1011.01|1028.59|1011.49|1028.59|1011.49|1027.93|1010.83|18
1652036760000|2022-05-08 19:06:00|1028.57|1011.47|1028.72|1011.62|1028.73|1011.63|1028.44|1011.34|11
1652036770000|2022-05-08 19:06:10|1028.67|1011.57|1028.91|1011.81|1029.53|1012.43|1028.64|1011.54|27
1652036780000|2022-05-08 19:06:20|1028.9|1011.8|1028.9|1011.8|1028.99|1011.89|1028.89|1011.79|13
1652036790000|2022-05-08 19:06:30|1028.92|1011.82|1029.59|1012.49|1029.59|1012.49|1028.92|1011.82|6
1652036800000|2022-05-08 19:06:40|1029.54|1012.44|1028.93|1011.83|1029.54|1012.44|1028.93|1011.83|17
1652036810000|2022-05-08 19:06:50|1028.92|1011.82|1028.85|1011.75|1029.04|1011.94|1028.84|1011.74|17
1652036820000|2022-05-08 19:07:00|1028.83|1011.73|1028.11|1011.01|1028.85|1011.75|1028.11|1011.01|22
1652036830000|2022-05-08 19:07:10|1028.1|1011|1028.13|1011.03|1028.13|1011.03|1028.1|1011|4
1652036840000|2022-05-08 19:07:20|1028.18|1011.08|1028.12|1011.02|1028.18|1011.08|1028.06|1010.96|7
1652036850000|2022-05-08 19:07:30|1028.11|1011.01|1028.07|1010.97|1028.12|1011.02|1028.07|1010.97|6
1652036860000|2022-05-08 19:07:40|1028.03|1010.93|1027.88|1010.78|1028.04|1010.94|1027.88|1010.78|14
1652036870000|2022-05-08 19:07:50|1027.8|1010.7|1027.77|1010.67|1027.83|1010.73|1027.77|1010.67|10
1652036880000|2022-05-08 19:08:00|1027.83|1010.73|1027.84|1010.74|1027.9|1010.8|1027.83|1010.73|5
1652036890000|2022-05-08 19:08:10|1027.89|1010.79|1027.98|1010.88|1027.98|1010.88|1027.89|1010.79|4
1652036900000|2022-05-08 19:08:20|1028.01|1010.91|1028.19|1011.09|1028.19|1011.09|1027.93|1010.83|17
1652036910000|2022-05-08 19:08:30|1028.21|1011.11|1028.65|1011.55|1028.84|1011.74|1028.21|1011.11|23
1652036920000|2022-05-08 19:08:40|1028.66|1011.56|1028.14|1011.04|1028.71|1011.61|1028.1|1011|12
1652036930000|2022-05-08 19:08:50|1028.06|1010.96|1028.1|1011|1028.1|1011|1028.04|1010.94|6
1652036940000|2022-05-08 19:09:00|1028.13|1011.03|1028.14|1011.04|1028.17|1011.07|1028.13|1011.03|4
1652036950000|2022-05-08 19:09:10|1028.28|1011.18|1028.49|1011.39|1028.57|1011.47|1028.28|1011.18|7
1652036960000|2022-05-08 19:09:20|1028.5|1011.4|1028.56|1011.46|1028.71|1011.61|1028.42|1011.32|17
1652036970000|2022-05-08 19:09:30|1028.47|1011.37|1027.69|1010.59|1028.47|1011.37|1027.69|1010.59|23
1652036980000|2022-05-08 19:09:40|1027.71|1010.61|1027.13|1010.03|1027.77|1010.67|1027.11|1010.01|22
1652036990000|2022-05-08 19:09:50|1027.21|1010.11|1026.93|1009.83|1027.23|1010.13|1026.93|1009.83|11
1652037000000|2022-05-08 19:10:00|1026.98|1009.88|1027.03|1009.93|1027.07|1009.97|1026.97|1009.87|18
1652037010000|2022-05-08 19:10:10|1026.99|1009.89|1027.05|1009.95|1027.06|1009.96|1026.99|1009.89|7
1652037020000|2022-05-08 19:10:20|1027.06|1009.96|1026.29|1009.19|1027.06|1009.96|1026.29|1009.19|11
1652037030000|2022-05-08 19:10:30|1026.25|1009.15|1026.12|1009.02|1026.3|1009.2|1026.12|1009.02|4
1652037050000|2022-05-08 19:10:50|1026.16|1009.06|1026.12|1009.02|1026.16|1009.06|1026.1|1009|6
1652037060000|2022-05-08 19:11:00|1026.14|1009.04|1026.6|1009.5|1026.79|1009.69|1026.12|1009.02|17
1652037070000|2022-05-08 19:11:10|1026.58|1009.48|1026.61|1009.51|1026.64|1009.54|1026.45|1009.35|8
1652037080000|2022-05-08 19:11:20|1026.58|1009.48|1027.56|1010.46|1027.56|1010.46|1026.58|1009.48|13
1652037090000|2022-05-08 19:11:30|1027.59|1010.49|1028.41|1011.31|1028.41|1011.31|1027.59|1010.49|18
1652037100000|2022-05-08 19:11:40|1028.49|1011.39|1029.38|1012.28|1029.38|1012.28|1028.49|1011.39|22
1652037110000|2022-05-08 19:11:50|1029.39|1012.29|1029.21|1012.11|1029.96|1012.86|1029.21|1012.11|23
1652037120000|2022-05-08 19:12:00|1029.14|1012.04|1029.03|1011.93|1029.42|1012.32|1028.95|1011.85|18
1652037130000|2022-05-08 19:12:10|1029.02|1011.92|1028.86|1011.76|1029.08|1011.98|1028.82|1011.72|19
1652037140000|2022-05-08 19:12:20|1028.85|1011.75|1028.83|1011.73|1028.87|1011.77|1028.8|1011.7|12
1652037150000|2022-05-08 19:12:30|1028.84|1011.74|1028.96|1011.86|1028.97|1011.87|1028.84|1011.74|4
1652037160000|2022-05-08 19:12:40|1028.98|1011.88|1028.82|1011.72|1028.98|1011.88|1028.82|1011.72|10
1652037170000|2022-05-08 19:12:50|1028.93|1011.83|1028.82|1011.72|1028.96|1011.86|1028.82|1011.72|13
1652037180000|2022-05-08 19:13:00|1028.9|1011.8|1028.22|1011.12|1028.9|1011.8|1028.21|1011.11|16
1652037190000|2022-05-08 19:13:10|1028.23|1011.13|1028.61|1011.51|1028.67|1011.57|1028.23|1011.13|20
1652037200000|2022-05-08 19:13:20|1028.56|1011.46|1028.57|1011.47|1028.57|1011.47|1028.56|1011.46|2
1652037210000|2022-05-08 19:13:30|1028.85|1011.75|1028.23|1011.13|1028.85|1011.75|1028.22|1011.12|12
1652037220000|2022-05-08 19:13:40|1028.32|1011.22|1028.6|1011.5|1028.84|1011.74|1028.32|1011.22|22
1652037230000|2022-05-08 19:13:50|1028.61|1011.51|1028.12|1011.02|1028.62|1011.52|1028.1|1011|15
1652037240000|2022-05-08 19:14:00|1028.16|1011.06|1028.1|1011|1028.24|1011.14|1028.03|1010.93|15
1652037250000|2022-05-08 19:14:10|1028.12|1011.02|1028.76|1011.66|1028.77|1011.67|1028.09|1010.99|19
1652037260000|2022-05-08 19:14:20|1028.75|1011.65|1028.95|1011.85|1028.97|1011.87|1028.74|1011.64|12
1652037270000|2022-05-08 19:14:30|1028.94|1011.84|1028.93|1011.83|1028.95|1011.85|1028.92|1011.82|5
1652037280000|2022-05-08 19:14:40|1028.92|1011.82|1028.66|1011.56|1028.92|1011.82|1028.64|1011.54|15
1652037290000|2022-05-08 19:14:50|1028.58|1011.48|1028.23|1011.13|1028.58|1011.48|1028.15|1011.05|8
1652037300000|2022-05-08 19:15:00|1028.22|1011.12|1028.15|1011.05|1028.22|1011.12|1028.11|1011.01|11
1652037310000|2022-05-08 19:15:10|1028.14|1011.04|1028.46|1011.36|1028.58|1011.48|1028.14|1011.04|14
1652037320000|2022-05-08 19:15:20|1028.57|1011.47|1028.52|1011.42|1028.57|1011.47|1028.46|1011.36|3
1652037330000|2022-05-08 19:15:30|1028.48|1011.38|1028.6|1011.5|1028.63|1011.53|1028.45|1011.35|8
1652037340000|2022-05-08 19:15:40|1028.58|1011.48|1028.62|1011.52|1028.71|1011.61|1028.45|1011.35|14
1652037350000|2022-05-08 19:15:50|1028.69|1011.59|1028.93|1011.83|1028.96|1011.86|1028.69|1011.59|16
1652037360000|2022-05-08 19:16:00|1028.94|1011.84|1028.96|1011.86|1028.96|1011.86|1028.9|1011.8|6
1652037370000|2022-05-08 19:16:10|1028.95|1011.85|1029.66|1012.56|1029.66|1012.56|1028.94|1011.84|20
1652037380000|2022-05-08 19:16:20|1029.65|1012.55|1029.65|1012.55|1029.65|1012.55|1029.64|1012.54|3
1652037390000|2022-05-08 19:16:30|1029.64|1012.54|1030.35|1013.25|1030.35|1013.25|1029.64|1012.54|12
1652037400000|2022-05-08 19:16:40|1030.36|1013.26|1030.36|1013.26|1030.36|1013.26|1030.36|1013.26|1
1652037410000|2022-05-08 19:16:50|1030.52|1013.42|1031.94|1014.84|1032.03|1014.93|1030.52|1013.42|27
1652037420000|2022-05-08 19:17:00|1031.95|1014.85|1033.12|1016.02|1033.12|1016.02|1031.74|1014.64|25
1652037430000|2022-05-08 19:17:10|1033.16|1016.06|1032.63|1015.53|1033.39|1016.29|1032.28|1015.18|29
1652037440000|2022-05-08 19:17:20|1032.65|1015.55|1032.18|1015.08|1032.67|1015.57|1031.71|1014.61|22
1652037450000|2022-05-08 19:17:30|1032.25|1015.15|1032.16|1015.06|1032.33|1015.23|1032.16|1015.06|16
1652037460000|2022-05-08 19:17:40|1032.12|1015.02|1031.61|1014.51|1032.12|1015.02|1031.21|1014.11|20
1652037470000|2022-05-08 19:17:50|1031.6|1014.5|1031.74|1014.64|1031.79|1014.69|1031.59|1014.49|16
1652037480000|2022-05-08 19:18:00|1031.66|1014.56|1031.9|1014.8|1031.9|1014.8|1031.15|1014.05|18
1652037490000|2022-05-08 19:18:10|1031.89|1014.79|1031.96|1014.86|1032.1|1015|1031.88|1014.78|10
1652037500000|2022-05-08 19:18:20|1031.97|1014.87|1032.17|1015.07|1032.51|1015.41|1031.96|1014.86|17
1652037510000|2022-05-08 19:18:30|1032.26|1015.16|1031.97|1014.87|1032.26|1015.16|1031.97|1014.87|8
1652037520000|2022-05-08 19:18:40|1031.98|1014.88|1032.65|1015.55|1032.67|1015.57|1031.98|1014.88|21
1652037530000|2022-05-08 19:18:50|1032.64|1015.54|1032.6|1015.5|1032.66|1015.56|1032.6|1015.5|5
1652037540000|2022-05-08 19:19:00|1032.46|1015.36|1032.48|1015.38|1032.62|1015.52|1032.44|1015.34|10
1652037550000|2022-05-08 19:19:10|1032.51|1015.41|1033.34|1016.24|1033.36|1016.26|1032.5|1015.4|17
1652037560000|2022-05-08 19:19:20|1033.35|1016.25|1033.94|1016.84|1034.08|1016.98|1033.35|1016.25|23
1652037570000|2022-05-08 19:19:30|1033.93|1016.83|1034.11|1017.01|1034.35|1017.25|1033.85|1016.75|25
1652037580000|2022-05-08 19:19:40|1034.1|1017|1033.52|1016.42|1034.17|1017.07|1033.46|1016.36|21
1652037590000|2022-05-08 19:19:50|1033.5|1016.4|1033.54|1016.44|1033.58|1016.48|1033.47|1016.37|16
1652037600000|2022-05-08 19:20:00|1033.53|1016.43|1033.04|1015.94|1033.66|1016.56|1033.01|1015.91|19
1652037610000|2022-05-08 19:20:10|1033.08|1015.98|1033.13|1016.03|1033.16|1016.06|1033.04|1015.94|12
1652037620000|2022-05-08 19:20:20|1033.12|1016.02|1034.25|1017.15|1034.26|1017.16|1033.12|1016.02|23
1652037630000|2022-05-08 19:20:30|1034.24|1017.14|1033.76|1016.66|1034.24|1017.14|1033.68|1016.58|14
1652037640000|2022-05-08 19:20:40|1033.72|1016.62|1033.77|1016.67|1033.77|1016.67|1033.68|1016.58|8
1652037650000|2022-05-08 19:20:50|1033.76|1016.66|1033.06|1015.96|1033.79|1016.69|1033.04|1015.94|20
1652037660000|2022-05-08 19:21:00|1033.07|1015.97|1033.07|1015.97|1033.07|1015.97|1033.07|1015.97|1
1652037670000|2022-05-08 19:21:10|1033.06|1015.96|1033.02|1015.92|1033.12|1016.02|1033.02|1015.92|4
1652037680000|2022-05-08 19:21:20|1032.93|1015.83|1032.94|1015.84|1032.94|1015.84|1032.92|1015.82|5
1652037690000|2022-05-08 19:21:30|1032.92|1015.82|1032.91|1015.81|1032.97|1015.87|1032.71|1015.61|22
1652037700000|2022-05-08 19:21:40|1032.9|1015.8|1032.9|1015.8|1032.92|1015.82|1032.87|1015.77|13
1652037710000|2022-05-08 19:21:50|1032.87|1015.77|1032.92|1015.82|1032.92|1015.82|1032.87|1015.77|8
1652037720000|2022-05-08 19:22:00|1032.9|1015.8|1032.9|1015.8|1032.91|1015.81|1032.89|1015.79|5
1652037730000|2022-05-08 19:22:10|1032.89|1015.79|1032.81|1015.71|1033.04|1015.94|1032.81|1015.71|13
1652037740000|2022-05-08 19:22:20|1032.45|1015.35|1032.21|1015.11|1032.45|1015.35|1031.97|1014.87|18
1652037750000|2022-05-08 19:22:30|1032.23|1015.13|1032.12|1015.02|1032.23|1015.13|1032.1|1015|7
1652037760000|2022-05-08 19:22:40|1032.11|1015.01|1032.11|1015.01|1032.11|1015.01|1032.11|1015.01|1
1652037770000|2022-05-08 19:22:50|1032.16|1015.06|1031.07|1013.97|1032.16|1015.06|1031.07|1013.97|17
1652037780000|2022-05-08 19:23:00|1031.08|1013.98|1031.08|1013.98|1031.08|1013.98|1031.08|1013.98|1
1652037790000|2022-05-08 19:23:10|1031.18|1014.08|1030.1|1013|1031.18|1014.08|1030.08|1012.98|20
1652037800000|2022-05-08 19:23:20|1030.18|1013.08|1031.39|1014.29|1031.39|1014.29|1030.18|1013.08|24
1652037810000|2022-05-08 19:23:30|1031.33|1014.23|1031.18|1014.08|1031.54|1014.44|1031.13|1014.03|11
1652037830000|2022-05-08 19:23:50|1031.19|1014.09|1031.2|1014.1|1031.2|1014.1|1031.19|1014.09|2
1652037840000|2022-05-08 19:24:00|1031.13|1014.03|1031.05|1013.95|1031.13|1014.03|1031.03|1013.93|7
1652037850000|2022-05-08 19:24:10|1031.02|1013.92|1030.96|1013.86|1031.05|1013.95|1030.94|1013.84|8
1652037860000|2022-05-08 19:24:20|1030.97|1013.87|1031.05|1013.95|1031.06|1013.96|1030.97|1013.87|3
1652037870000|2022-05-08 19:24:30|1031.04|1013.94|1031.05|1013.95|1031.05|1013.95|1031.04|1013.94|2
1652037880000|2022-05-08 19:24:40|1031.04|1013.94|1031.05|1013.95|1031.05|1013.95|1031.04|1013.94|2
1652037890000|2022-05-08 19:24:50|1031|1013.9|1031.05|1013.95|1031.07|1013.97|1031|1013.9|5
1652037900000|2022-05-08 19:25:00|1031.06|1013.96|1030.99|1013.89|1031.07|1013.97|1030.99|1013.89|8
1652037910000|2022-05-08 19:25:10|1030.96|1013.86|1031.07|1013.97|1031.07|1013.97|1030.96|1013.86|4
1652037920000|2022-05-08 19:25:20|1031.06|1013.96|1031.06|1013.96|1031.06|1013.96|1031.06|1013.96|1
1652037930000|2022-05-08 19:25:30|1031.05|1013.95|1031.05|1013.95|1031.05|1013.95|1031.05|1013.95|1
1652037940000|2022-05-08 19:25:40|1031.04|1013.94|1031.04|1013.94|1031.04|1013.94|1031.04|1013.94|1
1652037960000|2022-05-08 19:26:00|1030.98|1013.88|1031.04|1013.94|1031.05|1013.95|1030.98|1013.88|5
1652037970000|2022-05-08 19:26:10|1030.97|1013.87|1030.99|1013.89|1030.99|1013.89|1030.76|1013.66|22
1652037980000|2022-05-08 19:26:20|1031|1013.9|1030.95|1013.85|1031|1013.9|1030.89|1013.79|9
1652037990000|2022-05-08 19:26:30|1030.96|1013.86|1031.01|1013.91|1031.13|1014.03|1030.96|1013.86|6
1652038000000|2022-05-08 19:26:40|1030.91|1013.81|1030.92|1013.82|1030.97|1013.87|1030.9|1013.8|7
1652038010000|2022-05-08 19:26:50|1030.91|1013.81|1030.91|1013.81|1030.91|1013.81|1030.89|1013.79|4
1652038020000|2022-05-08 19:27:00|1030.9|1013.8|1030.93|1013.83|1030.97|1013.87|1030.9|1013.8|5
1652038030000|2022-05-08 19:27:10|1030.92|1013.82|1030.02|1012.92|1030.92|1013.82|1030.02|1012.92|19
1652038040000|2022-05-08 19:27:20|1030.03|1012.93|1030.03|1012.93|1030.03|1012.93|1030.03|1012.93|1
1652038050000|2022-05-08 19:27:30|1030.01|1012.91|1030.01|1012.91|1030.03|1012.93|1029.99|1012.89|5
1652038060000|2022-05-08 19:27:40|1030|1012.9|1029.99|1012.89|1030|1012.9|1029.99|1012.89|2
1652038070000|2022-05-08 19:27:50|1030.01|1012.91|1030.01|1012.91|1030.01|1012.91|1030.01|1012.91|1
1652038080000|2022-05-08 19:28:00|1030.08|1012.98|1030.08|1012.98|1030.08|1012.98|1030.08|1012.98|1
1652038090000|2022-05-08 19:28:10|1030.09|1012.99|1030.09|1012.99|1030.09|1012.99|1030.09|1012.99|1
1652038100000|2022-05-08 19:28:20|1030.07|1012.97|1030.06|1012.96|1030.08|1012.98|1030.02|1012.92|7
1652038110000|2022-05-08 19:28:30|1030.04|1012.94|1029.86|1012.76|1030.07|1012.97|1029.74|1012.64|15
1652038120000|2022-05-08 19:28:40|1029.73|1012.63|1029.53|1012.43|1029.73|1012.63|1029.53|1012.43|7
1652038130000|2022-05-08 19:28:50|1029.49|1012.39|1029.14|1012.04|1029.49|1012.39|1029.13|1012.03|14
1652038140000|2022-05-08 19:29:00|1029.16|1012.06|1030.15|1013.05|1030.17|1013.07|1029.16|1012.06|15
1652038150000|2022-05-08 19:29:10|1030.14|1013.04|1030.17|1013.07|1030.17|1013.07|1030.11|1013.01|5
1652038160000|2022-05-08 19:29:20|1030.23|1013.13|1030.23|1013.13|1030.23|1013.13|1030.23|1013.13|1
1652038170000|2022-05-08 19:29:30|1030.17|1013.07|1030.74|1013.64|1030.74|1013.64|1030.17|1013.07|13
1652038180000|2022-05-08 19:29:40|1030.93|1013.83|1031.24|1014.14|1031.24|1014.14|1030.93|1013.83|3
1652038190000|2022-05-08 19:29:50|1031.25|1014.15|1031.66|1014.56|1031.69|1014.59|1031.25|1014.15|20
1652038200000|2022-05-08 19:30:00|1031.63|1014.53|1032.16|1015.06|1032.16|1015.06|1031.6|1014.5|17
1652038210000|2022-05-08 19:30:10|1032.17|1015.07|1033.07|1015.97|1033.07|1015.97|1032.16|1015.06|12
1652038220000|2022-05-08 19:30:20|1032.97|1015.87|1032.97|1015.87|1033.36|1016.26|1032.93|1015.83|11
1652038230000|2022-05-08 19:30:30|1032.98|1015.88|1033|1015.9|1033|1015.9|1032.98|1015.88|3
1652038240000|2022-05-08 19:30:40|1032.78|1015.68|1032.78|1015.68|1032.8|1015.7|1032.77|1015.67|4
1652038250000|2022-05-08 19:30:50|1032.72|1015.62|1032.9|1014.3|1033.42|1015.68|1032.62|1014.29|21
1652038260000|2022-05-08 19:31:00|1032.87|1014.27|1032.62|1014.02|1032.87|1014.27|1032.61|1014.01|15
1652038270000|2022-05-08 19:31:10|1032.64|1014.04|1032.47|1013.87|1032.67|1014.07|1032.47|1013.87|5
1652038280000|2022-05-08 19:31:20|1032.51|1013.91|1033.2|1014.6|1033.2|1014.6|1032.51|1013.91|16
1652038290000|2022-05-08 19:31:30|1033.19|1014.59|1033.18|1014.58|1033.2|1014.6|1033.18|1014.58|3
1652038300000|2022-05-08 19:31:40|1033.48|1014.88|1033.57|1014.97|1033.63|1015.03|1033.45|1014.85|9
1652038310000|2022-05-08 19:31:50|1033.63|1015.03|1032.98|1014.38|1033.63|1015.03|1032.97|1014.37|23
1652038320000|2022-05-08 19:32:00|1032.97|1014.37|1032.98|1014.38|1032.98|1014.38|1032.97|1014.37|2
1652038330000|2022-05-08 19:32:10|1032.85|1014.25|1032.85|1014.25|1032.85|1014.25|1032.85|1014.25|1
1652038340000|2022-05-08 19:32:20|1032.84|1014.24|1032.79|1014.19|1032.84|1014.24|1032.79|1014.19|4
1652038360000|2022-05-08 19:32:40|1032.77|1014.17|1032.74|1014.14|1032.78|1014.18|1032.44|1013.84|19
1652038370000|2022-05-08 19:32:50|1032.67|1014.07|1032.69|1014.09|1032.75|1014.15|1032.66|1014.06|11
1652038380000|2022-05-08 19:33:00|1032.7|1014.1|1032.69|1014.09|1032.72|1014.12|1032.65|1014.05|8
1652038390000|2022-05-08 19:33:10|1032.7|1014.1|1032.7|1014.1|1032.7|1014.1|1032.7|1014.1|1
1652038400000|2022-05-08 19:33:20|1032.64|1014.04|1032.57|1013.97|1032.69|1014.09|1032.57|1013.97|15
1652038410000|2022-05-08 19:33:30|1032.56|1013.96|1032.42|1013.82|1032.56|1013.96|1032.26|1013.66|22
1652038420000|2022-05-08 19:33:40|1032.51|1013.91|1032.5|1013.9|1032.56|1013.96|1032.42|1013.82|15
1652038430000|2022-05-08 19:33:50|1032.49|1013.89|1032.46|1013.86|1032.5|1013.9|1032.43|1013.83|12
1652038440000|2022-05-08 19:34:00|1032.45|1013.85|1032.13|1013.53|1032.52|1013.92|1032.13|1013.53|7
1652038450000|2022-05-08 19:34:10|1031.93|1013.33|1031.61|1013.01|1031.93|1013.33|1030.92|1012.32|27
1652038460000|2022-05-08 19:34:20|1031.55|1012.95|1031.45|1012.85|1031.55|1012.95|1031.45|1012.85|12
1652038470000|2022-05-08 19:34:30|1031.44|1012.84|1031.48|1012.88|1031.48|1012.88|1031.44|1012.84|8
1652038480000|2022-05-08 19:34:40|1031.47|1012.87|1031.43|1012.83|1031.48|1012.88|1031.4|1012.8|14
1652038490000|2022-05-08 19:34:50|1031.45|1012.85|1031.35|1012.75|1031.46|1012.86|1031.32|1012.72|20
1652038500000|2022-05-08 19:35:00|1031.36|1012.76|1030.84|1012.24|1031.36|1012.76|1030.84|1012.24|17
1652038510000|2022-05-08 19:35:10|1030.75|1012.15|1030.7|1012.1|1030.75|1012.15|1030.7|1012.1|8
1652038520000|2022-05-08 19:35:20|1030.64|1012.04|1030.61|1012.01|1030.66|1012.06|1030.61|1012.01|5
1652038530000|2022-05-08 19:35:30|1030.59|1011.99|1030.66|1012.06|1030.72|1012.12|1030.59|1011.99|8
1652038540000|2022-05-08 19:35:40|1030.41|1011.81|1030.45|1011.85|1030.45|1011.85|1030.41|1011.81|2
1652038550000|2022-05-08 19:35:50|1030.47|1011.87|1030.62|1012.02|1030.62|1012.02|1030.47|1011.87|6
1652038560000|2022-05-08 19:36:00|1030.69|1012.09|1030.69|1012.09|1030.69|1012.09|1030.69|1012.09|1
1652038570000|2022-05-08 19:36:10|1030.71|1012.11|1030.72|1012.12|1030.73|1012.13|1030.7|1012.1|4
1652038580000|2022-05-08 19:36:20|1030.74|1012.14|1030.71|1012.11|1030.74|1012.14|1030.71|1012.11|4
1652038590000|2022-05-08 19:36:30|1030.68|1012.08|1031.2|1012.6|1031.21|1012.61|1030.68|1012.08|15
1652038600000|2022-05-08 19:36:40|1031.21|1012.61|1031.17|1012.57|1031.34|1012.74|1031.17|1012.57|17
1652038610000|2022-05-08 19:36:50|1031.18|1012.58|1031.42|1012.82|1031.5|1012.9|1031.18|1012.58|15
1652038620000|2022-05-08 19:37:00|1031.44|1012.84|1031.41|1012.81|1031.45|1012.85|1031.29|1012.69|26
1652038630000|2022-05-08 19:37:10|1031.39|1012.79|1031.42|1012.82|1031.42|1012.82|1031.29|1012.69|17
1652038640000|2022-05-08 19:37:20|1031.41|1012.81|1031.36|1012.76|1031.41|1012.81|1031.29|1012.69|19
1652038650000|2022-05-08 19:37:30|1031.37|1012.77|1031.3|1012.7|1031.39|1012.79|1031.26|1012.66|19
1652038660000|2022-05-08 19:37:40|1031.31|1012.71|1031.42|1012.82|1031.42|1012.82|1031.26|1012.66|23
1652038670000|2022-05-08 19:37:50|1031.41|1012.81|1031.38|1012.78|1031.41|1012.81|1031.38|1012.78|5
1652038680000|2022-05-08 19:38:00|1031.48|1012.88|1031.48|1012.88|1031.48|1012.88|1031.48|1012.88|1
1652038690000|2022-05-08 19:38:10|1031.43|1012.83|1031.39|1012.79|1031.56|1012.96|1031.39|1012.79|20
1652038700000|2022-05-08 19:38:20|1031.42|1012.82|1031.24|1012.64|1031.49|1012.89|1031.21|1012.61|23
1652038710000|2022-05-08 19:38:30|1031.26|1012.66|1031.24|1012.64|1031.26|1012.66|1031.22|1012.62|13
1652038720000|2022-05-08 19:38:40|1031.26|1012.66|1030.72|1012.12|1031.26|1012.66|1030.72|1012.12|19
1652038730000|2022-05-08 19:38:50|1030.65|1012.05|1030.59|1011.99|1030.65|1012.05|1030.58|1011.98|7
1652038740000|2022-05-08 19:39:00|1030.48|1011.88|1030.48|1011.88|1030.48|1011.88|1030.48|1011.88|1
1652038750000|2022-05-08 19:39:10|1030.51|1011.91|1030.65|1012.05|1030.68|1012.08|1030.51|1011.91|9
1652038760000|2022-05-08 19:39:20|1030.83|1012.23|1030.77|1012.17|1030.83|1012.23|1030.72|1012.12|4
1652038770000|2022-05-08 19:39:30|1030.79|1012.19|1030.77|1012.17|1030.79|1012.19|1030.77|1012.17|2
1652038780000|2022-05-08 19:39:40|1030.78|1012.18|1031.31|1012.71|1031.32|1012.72|1030.77|1012.17|21
1652038790000|2022-05-08 19:39:50|1031.29|1012.69|1031.37|1012.77|1031.37|1012.77|1031.26|1012.66|5
1652038800000|2022-05-08 19:40:00|1031.36|1012.76|1030.85|1012.25|1031.57|1012.97|1030.85|1012.25|25
1652038820000|2022-05-08 19:40:20|1030.9|1012.3|1030.74|1012.14|1030.9|1012.3|1030.72|1012.12|8
1652038830000|2022-05-08 19:40:30|1030.73|1012.13|1030.66|1012.06|1030.74|1012.14|1030.66|1012.06|7
1652038840000|2022-05-08 19:40:40|1030.65|1012.05|1030.65|1012.05|1030.65|1012.05|1030.61|1012.01|6
1652038850000|2022-05-08 19:40:50|1030.69|1012.09|1030.73|1012.13|1030.73|1012.13|1030.69|1012.09|3
1652038860000|2022-05-08 19:41:00|1030.76|1012.16|1031.22|1012.62|1031.22|1012.62|1030.76|1012.16|7
1652038870000|2022-05-08 19:41:10|1031.2|1012.6|1031.35|1012.75|1031.39|1012.79|1031.2|1012.6|5
1652038880000|2022-05-08 19:41:20|1031.41|1012.81|1031.55|1012.95|1031.55|1012.95|1031.33|1012.73|12
1652038890000|2022-05-08 19:41:30|1031.56|1012.96|1031.56|1012.96|1031.56|1012.96|1031.56|1012.96|1
1652038900000|2022-05-08 19:41:40|1031.57|1012.97|1031.63|1013.03|1031.63|1013.03|1031.57|1012.97|3
1652038910000|2022-05-08 19:41:50|1031.64|1013.04|1031.66|1013.06|1031.69|1013.09|1031.64|1013.04|6
1652038920000|2022-05-08 19:42:00|1031.67|1013.07|1031.56|1012.96|1031.69|1013.09|1031.5|1012.9|16
1652038930000|2022-05-08 19:42:10|1031.51|1012.91|1031.55|1012.95|1031.71|1013.11|1031.51|1012.91|14
1652038940000|2022-05-08 19:42:20|1031.63|1013.03|1031.4|1012.8|1031.63|1013.03|1031.38|1012.78|11
1652038950000|2022-05-08 19:42:30|1031.41|1012.81|1031.35|1012.75|1031.42|1012.82|1031.35|1012.75|6
1652038960000|2022-05-08 19:42:40|1031.38|1012.78|1030.81|1012.21|1031.38|1012.78|1030.81|1012.21|14
1652038970000|2022-05-08 19:42:50|1030.82|1012.22|1030.71|1012.11|1030.82|1012.22|1030.59|1011.99|12
1652038980000|2022-05-08 19:43:00|1030.74|1012.14|1030.77|1012.17|1030.78|1012.18|1030.63|1012.03|14
1652038990000|2022-05-08 19:43:10|1030.79|1012.19|1030.75|1012.15|1030.86|1012.26|1030.71|1012.11|11
1652039000000|2022-05-08 19:43:20|1030.73|1012.13|1030.65|1012.05|1030.73|1012.13|1030.64|1012.04|6
1652039010000|2022-05-08 19:43:30|1030.64|1012.04|1030.54|1011.94|1030.64|1012.04|1030.4|1011.8|11
1652039020000|2022-05-08 19:43:40|1030.49|1011.89|1030.76|1012.16|1030.76|1012.16|1030.46|1011.86|6
1652039030000|2022-05-08 19:43:50|1030.77|1012.17|1030.63|1012.03|1030.77|1012.17|1030.62|1012.02|15
1652039040000|2022-05-08 19:44:00|1030.62|1012.02|1031.02|1012.42|1031.02|1012.42|1030.61|1012.01|12
1652039050000|2022-05-08 19:44:10|1031.03|1012.43|1031.04|1012.44|1031.04|1012.44|1031.03|1012.43|2
1652039060000|2022-05-08 19:44:20|1031.11|1012.51|1031.36|1012.76|1031.36|1012.76|1031.03|1012.43|15
1652039070000|2022-05-08 19:44:30|1031.5|1012.9|1031.25|1012.65|1031.5|1012.9|1031.23|1012.63|13
1652039080000|2022-05-08 19:44:40|1031.28|1012.68|1030.95|1012.35|1031.33|1012.73|1030.95|1012.35|13
1652039090000|2022-05-08 19:44:50|1030.93|1012.33|1031.25|1012.65|1031.35|1012.75|1030.93|1012.33|14
1652039100000|2022-05-08 19:45:00|1031.26|1012.66|1031.24|1012.64|1031.26|1012.66|1031.24|1012.64|2
1652039120000|2022-05-08 19:45:20|1031.27|1012.67|1030.76|1012.16|1031.27|1012.67|1030.76|1012.16|5
1652039130000|2022-05-08 19:45:30|1030.79|1012.19|1030.63|1012.03|1030.79|1012.19|1030.63|1012.03|7
1652039140000|2022-05-08 19:45:40|1030.62|1012.02|1030.66|1012.06|1030.72|1012.12|1030.6|1012|10
1652039150000|2022-05-08 19:45:50|1030.68|1012.08|1030.57|1011.97|1030.68|1012.08|1030.52|1011.92|16
1652039160000|2022-05-08 19:46:00|1030.52|1011.92|1030.54|1011.94|1030.68|1012.08|1030.37|1011.77|20
1652039170000|2022-05-08 19:46:10|1030.56|1011.96|1030.58|1011.98|1030.63|1012.03|1030.53|1011.93|17
1652039180000|2022-05-08 19:46:20|1030.6|1012|1030.58|1011.98|1030.6|1012|1030.58|1011.98|2
1652039190000|2022-05-08 19:46:30|1030.53|1011.93|1030.58|1011.98|1030.6|1012|1030.53|1011.93|9
1652039200000|2022-05-08 19:46:40|1030.61|1012.01|1030.64|1012.04|1030.75|1012.15|1030.59|1011.99|12
1652039210000|2022-05-08 19:46:50|1030.68|1012.08|1030.7|1012.1|1030.72|1012.12|1030.68|1012.08|8
1652039220000|2022-05-08 19:47:00|1030.67|1012.07|1030.76|1012.16|1030.79|1012.19|1030.64|1012.04|7
1652039230000|2022-05-08 19:47:10|1030.77|1012.17|1030.75|1012.15|1030.77|1012.17|1030.75|1012.15|3
1652039240000|2022-05-08 19:47:20|1030.92|1012.32|1030.87|1012.27|1030.92|1012.32|1030.84|1012.24|3
1652039250000|2022-05-08 19:47:30|1030.88|1012.28|1031.18|1012.58|1031.26|1012.66|1030.88|1012.28|9
1652039260000|2022-05-08 19:47:40|1031.16|1012.56|1031.4|1012.8|1031.4|1012.8|1031.11|1012.51|11
1652039270000|2022-05-08 19:47:50|1031.61|1013.01|1031.61|1013.01|1031.61|1013.01|1031.61|1013.01|1
1652039300000|2022-05-08 19:48:20|1031.62|1013.02|1031.62|1013.02|1031.62|1013.02|1031.62|1013.02|1
1652039330000|2022-05-08 19:48:50|1031.58|1012.98|1031.58|1012.98|1031.58|1012.98|1031.58|1012.98|1
1652039340000|2022-05-08 19:49:00|1031.61|1013.01|1031.62|1013.02|1031.62|1013.02|1031.6|1013|7
1652039350000|2022-05-08 19:49:10|1031.75|1013.15|1032.02|1013.42|1032.02|1013.42|1031.75|1013.15|4
1652039360000|2022-05-08 19:49:20|1032|1013.4|1032.42|1013.82|1032.42|1013.82|1031.99|1013.39|13
1652039370000|2022-05-08 19:49:30|1032.45|1013.85|1032.38|1013.78|1032.45|1013.85|1032.38|1013.78|6
1652039380000|2022-05-08 19:49:40|1032.39|1013.79|1032.41|1013.81|1032.41|1013.81|1032.38|1013.78|4
1652039390000|2022-05-08 19:49:50|1032.57|1013.97|1032.55|1013.95|1032.59|1013.99|1032.48|1013.88|7
1652039400000|2022-05-08 19:50:00|1032.53|1013.93|1032.52|1013.92|1032.54|1013.94|1032.52|1013.92|4
1652039410000|2022-05-08 19:50:10|1032.51|1013.91|1031.88|1013.28|1032.51|1013.91|1031.88|1013.28|7
1652039420000|2022-05-08 19:50:20|1031.89|1013.29|1031.67|1013.07|1031.94|1013.34|1031.67|1013.07|14
1652039430000|2022-05-08 19:50:30|1031.68|1013.08|1031.52|1012.92|1031.69|1013.09|1031.52|1012.92|15
1652039440000|2022-05-08 19:50:40|1031.5|1012.9|1031.49|1012.89|1031.53|1012.93|1031.47|1012.87|13
1652039450000|2022-05-08 19:50:50|1031.48|1012.88|1030.5|1011.9|1031.48|1012.88|1030.5|1011.9|12
1652039460000|2022-05-08 19:51:00|1030.49|1011.89|1030.83|1012.23|1030.83|1012.23|1030.41|1011.81|19
1652039470000|2022-05-08 19:51:10|1030.82|1012.22|1030.74|1012.14|1030.82|1012.22|1030.7|1012.1|12
1652039480000|2022-05-08 19:51:20|1030.79|1012.19|1030.61|1012.01|1030.79|1012.19|1030.55|1011.95|5
1652039490000|2022-05-08 19:51:30|1030.6|1012|1030.28|1011.68|1030.6|1012|1030.21|1011.61|9
1652039500000|2022-05-08 19:51:40|1030.25|1011.65|1030.25|1011.65|1030.34|1011.74|1030.25|1011.65|12
1652039510000|2022-05-08 19:51:50|1030.4|1011.8|1030.6|1012|1030.65|1012.05|1030.34|1011.74|11
1652039530000|2022-05-08 19:52:10|1030.61|1012.01|1031.21|1012.61|1031.21|1012.61|1030.61|1012.01|11
1652039540000|2022-05-08 19:52:20|1031.2|1012.6|1031.2|1012.6|1031.2|1012.6|1031.2|1012.6|1
1652039560000|2022-05-08 19:52:40|1031.32|1012.72|1031.3|1012.7|1031.32|1012.72|1031.28|1012.68|5
1652039570000|2022-05-08 19:52:50|1031.28|1012.68|1030.73|1012.13|1031.28|1012.68|1030.69|1012.09|11
1652039580000|2022-05-08 19:53:00|1030.72|1012.12|1030.58|1011.98|1030.73|1012.13|1030.58|1011.98|8
1652039590000|2022-05-08 19:53:10|1030.55|1011.95|1030.58|1011.98|1030.61|1012.01|1030.54|1011.94|6
1652039600000|2022-05-08 19:53:20|1030.56|1011.96|1030.45|1011.85|1030.65|1012.05|1030.41|1011.81|14
1652039610000|2022-05-08 19:53:30|1030.43|1011.83|1030.31|1011.71|1030.44|1011.84|1030.31|1011.71|19
1652039620000|2022-05-08 19:53:40|1030.32|1011.72|1030.27|1011.67|1030.39|1011.79|1030.25|1011.65|25
1652039630000|2022-05-08 19:53:50|1030.28|1011.68|1030.26|1011.66|1030.35|1011.75|1030.25|1011.65|18
1652039640000|2022-05-08 19:54:00|1030.28|1011.68|1030.37|1011.77|1030.37|1011.77|1030.25|1011.65|20
1652039650000|2022-05-08 19:54:10|1030.38|1011.78|1030.44|1011.84|1030.45|1011.85|1030.37|1011.77|5
1652039660000|2022-05-08 19:54:20|1030.46|1011.86|1030.63|1012.03|1030.63|1012.03|1030.46|1011.86|4
1652039670000|2022-05-08 19:54:30|1030.65|1012.05|1030.64|1012.04|1030.65|1012.05|1030.64|1012.04|2
1652039680000|2022-05-08 19:54:40|1030.63|1012.03|1030.63|1012.03|1030.65|1012.05|1030.61|1012.01|5
1652039690000|2022-05-08 19:54:50|1030.62|1012.02|1030.61|1012.01|1030.62|1012.02|1030.61|1012.01|2
1652039700000|2022-05-08 19:55:00|1030.59|1011.99|1030.64|1012.04|1030.65|1012.05|1030.59|1011.99|12
1652039710000|2022-05-08 19:55:10|1030.62|1012.02|1030.61|1012.01|1030.62|1012.02|1030.58|1011.98|4
1652039730000|2022-05-08 19:55:30|1030.59|1011.99|1030.58|1011.98|1030.61|1012.01|1030.58|1011.98|3
1652039740000|2022-05-08 19:55:40|1030.56|1011.96|1030.25|1011.65|1030.63|1012.03|1030.25|1011.65|18
1652039750000|2022-05-08 19:55:50|1030.34|1011.74|1030.16|1011.56|1030.34|1011.74|1030.16|1011.56|8
1652039760000|2022-05-08 19:56:00|1030.12|1011.52|1030.02|1011.42|1030.12|1011.52|1030.02|1011.42|2
1652039770000|2022-05-08 19:56:10|1030.09|1011.49|1030.13|1011.53|1030.13|1011.53|1030.09|1011.49|4
1652039780000|2022-05-08 19:56:20|1030.12|1011.52|1030.18|1011.58|1030.19|1011.59|1030.11|1011.51|4
1652039790000|2022-05-08 19:56:30|1030.17|1011.57|1030.17|1011.57|1030.17|1011.57|1030.17|1011.57|1
1652039800000|2022-05-08 19:56:40|1030.18|1011.58|1030.18|1011.58|1030.18|1011.58|1030.18|1011.58|1
1652039810000|2022-05-08 19:56:50|1030.17|1011.57|1030.27|1011.67|1030.27|1011.67|1030.14|1011.54|3
1652039820000|2022-05-08 19:57:00|1030.11|1011.51|1030.2|1011.6|1030.25|1011.65|1030.02|1011.42|12
1652039830000|2022-05-08 19:57:10|1030.57|1011.97|1030.49|1011.89|1030.58|1011.98|1030.49|1011.89|5
1652039840000|2022-05-08 19:57:20|1030.56|1011.96|1031|1012.4|1031|1012.4|1030.56|1011.96|9
1652039850000|2022-05-08 19:57:30|1031.09|1012.49|1031.46|1012.86|1031.5|1012.9|1031|1012.4|13
1652039860000|2022-05-08 19:57:40|1031.45|1012.85|1031.5|1012.9|1031.63|1013.03|1031.45|1012.85|8
1652039870000|2022-05-08 19:57:50|1031.47|1012.87|1031.33|1012.73|1031.47|1012.87|1031.33|1012.73|6
1652039880000|2022-05-08 19:58:00|1031.32|1012.72|1031.06|1012.46|1031.36|1012.76|1031.06|1012.46|5
1652039890000|2022-05-08 19:58:10|1031.07|1012.47|1031.4|1012.8|1031.4|1012.8|1031.07|1012.47|13
1652039900000|2022-05-08 19:58:20|1031.42|1012.82|1031.69|1013.09|1031.69|1013.09|1031.42|1012.82|8
1652039910000|2022-05-08 19:58:30|1031.68|1013.08|1031.75|1013.15|1031.75|1013.15|1031.68|1013.08|3
1652039920000|2022-05-08 19:58:40|1032.24|1013.64|1032.56|1013.96|1032.56|1013.96|1032.24|1013.64|12
1652039930000|2022-05-08 19:58:50|1032.59|1013.99|1032.38|1013.78|1032.87|1014.27|1032.38|1013.78|16
1652039940000|2022-05-08 19:59:00|1032.54|1013.94|1032.48|1013.88|1032.55|1013.95|1032.48|1013.88|5
1652039950000|2022-05-08 19:59:10|1032.47|1013.87|1032.21|1013.61|1032.49|1013.89|1032.21|1013.61|6
1652039960000|2022-05-08 19:59:20|1032.25|1013.65|1032.25|1013.65|1032.25|1013.65|1032.25|1013.65|1
1652039970000|2022-05-08 19:59:30|1032.2|1013.6|1032.26|1013.66|1032.61|1014.01|1032.2|1013.6|16
1652039980000|2022-05-08 19:59:40|1032.25|1013.65|1032.3|1013.7|1032.3|1013.7|1032.2|1013.6|9
1652039990000|2022-05-08 19:59:50|1032.38|1013.78|1031.82|1013.22|1032.38|1013.78|1031.82|1013.22|15
1652040000000|2022-05-08 20:00:00|1031.79|1013.19|1032.61|1014.01|1032.61|1014.01|1031.77|1013.17|25
1652040010000|2022-05-08 20:00:10|1032.65|1014.05|1032.66|1014.06|1032.71|1014.11|1032.63|1014.03|16
1652040020000|2022-05-08 20:00:20|1032.68|1014.08|1033.18|1014.58|1033.18|1014.58|1032.68|1014.08|16
1652040030000|2022-05-08 20:00:30|1033.17|1014.57|1033.58|1014.98|1033.6|1015|1033.17|1014.57|16
1652040040000|2022-05-08 20:00:40|1033.49|1014.89|1033.26|1014.66|1033.49|1014.89|1033.26|1014.66|5
1652040050000|2022-05-08 20:00:50|1033.27|1014.67|1033.13|1014.53|1033.47|1014.87|1033.13|1014.53|23
1652040060000|2022-05-08 20:01:00|1033.14|1014.54|1033.14|1014.54|1033.14|1014.54|1033.14|1014.54|1
1652040070000|2022-05-08 20:01:10|1033.13|1014.53|1032.82|1014.22|1033.13|1014.53|1032.82|1014.22|9
1652040080000|2022-05-08 20:01:20|1032.74|1014.14|1032.74|1014.14|1032.74|1014.14|1032.74|1014.14|1
1652040090000|2022-05-08 20:01:30|1032.73|1014.13|1032.48|1013.88|1032.73|1014.13|1032.48|1013.88|6
1652040100000|2022-05-08 20:01:40|1032.47|1013.87|1031.94|1013.34|1032.47|1013.87|1031.94|1013.34|6
1652040110000|2022-05-08 20:01:50|1031.97|1013.37|1031.85|1013.25|1032.11|1013.51|1031.85|1013.25|10
1652040120000|2022-05-08 20:02:00|1031.83|1013.23|1031.73|1013.13|1031.84|1013.24|1031.73|1013.13|9
1652040130000|2022-05-08 20:02:10|1031.77|1013.17|1030.81|1012.21|1031.77|1013.17|1030.79|1012.19|24
1652040140000|2022-05-08 20:02:20|1030.78|1012.18|1030.85|1012.25|1030.85|1012.25|1030.75|1012.15|7
1652040150000|2022-05-08 20:02:30|1030.83|1012.23|1030.94|1012.34|1030.96|1012.36|1030.83|1012.23|12
1652040160000|2022-05-08 20:02:40|1030.93|1012.33|1030.74|1012.14|1030.93|1012.33|1030.74|1012.14|13
1652040170000|2022-05-08 20:02:50|1030.76|1012.16|1030.73|1012.13|1030.76|1012.16|1030.73|1012.13|2
1652040180000|2022-05-08 20:03:00|1030.66|1012.06|1030.64|1012.04|1030.7|1012.1|1030.64|1012.04|10
1652040200000|2022-05-08 20:03:20|1030.68|1012.08|1030.47|1011.87|1030.68|1012.08|1030.46|1011.86|12
1652040210000|2022-05-08 20:03:30|1030.48|1011.88|1030.33|1011.73|1030.5|1011.9|1030.17|1011.57|22
1652040220000|2022-05-08 20:03:40|1030.34|1011.74|1029.93|1011.33|1030.37|1011.77|1029.93|1011.33|18
1652040230000|2022-05-08 20:03:50|1029.91|1011.31|1030.57|1011.97|1030.57|1011.97|1029.82|1011.22|14
1652040240000|2022-05-08 20:04:00|1030.56|1011.96|1030.56|1011.96|1030.58|1011.98|1030.5|1011.9|13
1652040250000|2022-05-08 20:04:10|1030.55|1011.95|1030.03|1011.43|1030.57|1011.97|1030.01|1011.41|18
1652040260000|2022-05-08 20:04:20|1030.01|1011.41|1029.94|1011.34|1030.02|1011.42|1029.93|1011.33|5
1652040270000|2022-05-08 20:04:30|1029.92|1011.32|1029.82|1011.22|1029.92|1011.32|1029.82|1011.22|2
1652040280000|2022-05-08 20:04:40|1029.68|1011.08|1029.79|1011.19|1029.84|1011.24|1029.68|1011.08|11
1652040290000|2022-05-08 20:04:50|1029.76|1011.16|1029.9|1011.3|1029.9|1011.3|1029.76|1011.16|2
1652040300000|2022-05-08 20:05:00|1029.84|1011.24|1029.84|1011.24|1029.9|1011.3|1029.84|1011.24|5
1652040310000|2022-05-08 20:05:10|1029.74|1011.14|1028.51|1009.91|1029.74|1011.14|1028.33|1009.73|31
1652040320000|2022-05-08 20:05:20|1028.52|1009.92|1028.45|1009.85|1028.58|1009.98|1028.39|1009.79|19
1652040330000|2022-05-08 20:05:30|1028.4|1009.8|1027.56|1008.96|1028.46|1009.86|1027.43|1008.83|25
1652040340000|2022-05-08 20:05:40|1027.61|1009.01|1027.62|1009.02|1027.7|1009.1|1027.58|1008.98|11
1652040350000|2022-05-08 20:05:50|1027.6|1009|1028.46|1009.86|1028.49|1009.89|1027.58|1008.98|22
1652040360000|2022-05-08 20:06:00|1028.43|1009.83|1028.44|1009.84|1028.52|1009.92|1028.35|1009.75|8
1652040370000|2022-05-08 20:06:10|1028.43|1009.83|1028.62|1010.02|1028.62|1010.02|1028.4|1009.8|11
1652040380000|2022-05-08 20:06:20|1028.66|1010.06|1029.88|1011.28|1029.89|1011.29|1028.66|1010.06|16
1652040390000|2022-05-08 20:06:30|1029.87|1011.27|1029.7|1011.1|1029.96|1011.36|1029.7|1011.1|7
1652040400000|2022-05-08 20:06:40|1029.69|1011.09|1029.7|1011.1|1029.71|1011.11|1029.67|1011.07|7
1652040410000|2022-05-08 20:06:50|1029.67|1011.07|1029.7|1011.1|1029.7|1011.1|1029.67|1011.07|6
1652040420000|2022-05-08 20:07:00|1029.69|1011.09|1029.56|1010.96|1029.69|1011.09|1029.56|1010.96|7
1652040460000|2022-05-08 20:07:40|1029.53|1010.93|1030.88|1012.28|1030.92|1012.32|1029.53|1010.93|23
1652040470000|2022-05-08 20:07:50|1030.86|1012.26|1031.16|1012.56|1031.16|1012.56|1030.86|1012.26|9
1652040480000|2022-05-08 20:08:00|1031.23|1012.63|1031.2|1012.6|1031.48|1012.88|1031.16|1012.56|12
1652040490000|2022-05-08 20:08:10|1031.19|1012.59|1030.73|1012.13|1031.19|1012.59|1030.71|1012.11|5
1652040500000|2022-05-08 20:08:20|1030.76|1012.16|1030.87|1012.27|1030.93|1012.33|1030.76|1012.16|10
1652040510000|2022-05-08 20:08:30|1030.88|1012.28|1030.87|1012.27|1030.93|1012.33|1030.86|1012.26|7
1652040520000|2022-05-08 20:08:40|1030.89|1012.29|1030.84|1012.24|1030.89|1012.29|1030.84|1012.24|3
1652040530000|2022-05-08 20:08:50|1030.86|1012.26|1031.24|1012.64|1031.27|1012.67|1030.84|1012.24|11
1652040540000|2022-05-08 20:09:00|1031.23|1012.63|1031.25|1012.65|1031.26|1012.66|1031.21|1012.61|5
1652040550000|2022-05-08 20:09:10|1031.23|1012.63|1031.23|1012.63|1031.23|1012.63|1031.23|1012.63|1
1652040560000|2022-05-08 20:09:20|1031.22|1012.62|1031.27|1012.67|1031.27|1012.67|1031.18|1012.58|6
1652040570000|2022-05-08 20:09:30|1031.26|1012.66|1030.81|1012.21|1031.26|1012.66|1030.81|1012.21|8
1652040580000|2022-05-08 20:09:40|1030.83|1012.23|1030.83|1012.23|1030.83|1012.23|1030.83|1012.23|1
1652040590000|2022-05-08 20:09:50|1030.78|1012.18|1030.77|1012.17|1030.78|1012.18|1030.77|1012.17|2
1652040600000|2022-05-08 20:10:00|1030.76|1012.16|1030.71|1012.11|1030.76|1012.16|1030.71|1012.11|3
1652040610000|2022-05-08 20:10:10|1030.8|1012.2|1029.93|1011.33|1030.84|1012.24|1029.93|1011.33|14
1652040620000|2022-05-08 20:10:20|1029.95|1011.35|1029.69|1011.09|1029.95|1011.35|1029.51|1010.91|26
1652040630000|2022-05-08 20:10:30|1029.7|1011.1|1029.69|1011.09|1029.75|1011.15|1029.66|1011.06|10
1652040640000|2022-05-08 20:10:40|1029.67|1011.07|1029.56|1010.96|1029.72|1011.12|1029.56|1010.96|14
1652040650000|2022-05-08 20:10:50|1029.55|1010.95|1028.98|1010.38|1029.55|1010.95|1028.94|1010.34|17
1652040660000|2022-05-08 20:11:00|1028.97|1010.37|1028.86|1010.26|1028.97|1010.37|1028.68|1010.08|16
1652040670000|2022-05-08 20:11:10|1028.83|1010.23|1028.81|1010.21|1028.83|1010.23|1028.78|1010.18|4
1652040680000|2022-05-08 20:11:20|1028.8|1010.2|1028.61|1010.01|1028.85|1010.25|1028.6|1010|15
1652040690000|2022-05-08 20:11:30|1028.62|1010.02|1028.66|1010.06|1028.7|1010.1|1028.61|1010.01|11
1652040700000|2022-05-08 20:11:40|1028.65|1010.05|1028.49|1009.89|1028.65|1010.05|1028.49|1009.89|9
1652040710000|2022-05-08 20:11:50|1028.56|1009.96|1028.62|1010.02|1028.62|1010.02|1028.5|1009.9|14
1652040720000|2022-05-08 20:12:00|1028.63|1010.03|1028.71|1010.11|1028.75|1010.15|1028.62|1010.02|11
1652040730000|2022-05-08 20:12:10|1028.78|1010.18|1028.47|1009.87|1028.78|1010.18|1028.46|1009.86|11
1652040740000|2022-05-08 20:12:20|1028.49|1009.89|1028.59|1009.99|1028.62|1010.02|1028.49|1009.89|8
1652040750000|2022-05-08 20:12:30|1028.63|1010.03|1028.63|1010.03|1028.64|1010.04|1028.63|1010.03|7
1652040760000|2022-05-08 20:12:40|1028.64|1010.04|1028.96|1010.36|1028.96|1010.36|1028.54|1009.94|10
1652040770000|2022-05-08 20:12:50|1028.97|1010.37|1029.1|1010.5|1029.12|1010.52|1028.97|1010.37|10
1652040780000|2022-05-08 20:13:00|1029.11|1010.51|1029.43|1010.83|1029.43|1010.83|1029.11|1010.51|6
1652040790000|2022-05-08 20:13:10|1029.42|1010.82|1029.11|1010.51|1029.51|1010.91|1029.11|1010.51|14
1652040800000|2022-05-08 20:13:20|1029.1|1010.5|1028.67|1010.07|1029.11|1010.51|1028.55|1009.95|15
1652040810000|2022-05-08 20:13:30|1028.72|1010.12|1028.72|1010.12|1028.74|1010.14|1028.69|1010.09|10
1652040820000|2022-05-08 20:13:40|1028.73|1010.13|1028.96|1010.36|1029.01|1010.41|1028.73|1010.13|20
1652040830000|2022-05-08 20:13:50|1028.95|1010.35|1029.09|1010.49|1029.21|1010.61|1028.93|1010.33|18
1652040840000|2022-05-08 20:14:00|1029.1|1010.5|1028.7|1010.1|1029.13|1010.53|1028.7|1010.1|14
1652040850000|2022-05-08 20:14:10|1028.73|1010.13|1028.77|1010.17|1028.86|1010.26|1028.73|1010.13|5
1652040860000|2022-05-08 20:14:20|1028.94|1010.34|1029.4|1010.8|1029.43|1010.83|1028.94|1010.34|14
1652040870000|2022-05-08 20:14:30|1029.34|1010.74|1029.29|1010.69|1029.34|1010.74|1029.28|1010.68|6
1652040880000|2022-05-08 20:14:40|1029.33|1010.73|1029.34|1010.74|1029.5|1010.9|1029.18|1010.58|25
1652040890000|2022-05-08 20:14:50|1029.31|1010.71|1029.97|1011.37|1030|1011.4|1029.3|1010.7|19
1652040900000|2022-05-08 20:15:00|1030.37|1011.77|1030.28|1011.68|1030.37|1011.77|1030.27|1011.67|6
1652040910000|2022-05-08 20:15:10|1030.27|1011.67|1030.21|1011.61|1030.37|1011.77|1030.2|1011.6|9
1652040920000|2022-05-08 20:15:20|1030.2|1011.6|1030.34|1011.74|1030.34|1011.74|1030.2|1011.6|7
1652040930000|2022-05-08 20:15:30|1030.39|1011.79|1030.39|1011.79|1030.39|1011.79|1030.27|1011.67|8
1652040940000|2022-05-08 20:15:40|1030.21|1011.61|1029.55|1010.95|1030.21|1011.61|1029.45|1010.85|22
1652040950000|2022-05-08 20:15:50|1029.58|1010.98|1029.54|1010.94|1029.64|1011.04|1029.42|1010.82|17
1652040960000|2022-05-08 20:16:00|1029.56|1010.96|1029.54|1010.94|1029.56|1010.96|1029.54|1010.94|2
1652040970000|2022-05-08 20:16:10|1029.5|1010.9|1029.43|1010.83|1029.5|1010.9|1029.43|1010.83|5
1652040980000|2022-05-08 20:16:20|1029.44|1010.84|1029.05|1010.45|1029.46|1010.86|1029.05|1010.45|14
1652040990000|2022-05-08 20:16:30|1029.06|1010.46|1028.41|1009.81|1029.06|1010.46|1028.41|1009.81|10
1652041000000|2022-05-08 20:16:40|1028.4|1009.8|1028.51|1009.91|1028.56|1009.96|1028.4|1009.8|12
1652041010000|2022-05-08 20:16:50|1028.56|1009.96|1028.57|1009.97|1028.59|1009.99|1028.56|1009.96|6
1652041020000|2022-05-08 20:17:00|1028.5|1009.9|1028.51|1009.91|1028.51|1009.91|1028.5|1009.9|4
1652041030000|2022-05-08 20:17:10|1028.58|1009.98|1028.57|1009.97|1028.58|1009.98|1028.57|1009.97|4
1652041040000|2022-05-08 20:17:20|1028.58|1009.98|1028.57|1009.97|1028.66|1010.06|1028.57|1009.97|5
1652041050000|2022-05-08 20:17:30|1028.56|1009.96|1028.53|1009.93|1028.56|1009.96|1028.53|1009.93|3
1652041060000|2022-05-08 20:17:40|1028.44|1009.84|1028.47|1009.87|1028.52|1009.92|1028.44|1009.84|6
1652041070000|2022-05-08 20:17:50|1028.45|1009.85|1028.37|1009.77|1028.45|1009.85|1028.36|1009.76|4
1652041080000|2022-05-08 20:18:00|1028.44|1009.84|1028.4|1009.8|1028.47|1009.87|1028.37|1009.77|14
1652041090000|2022-05-08 20:18:10|1028.38|1009.78|1028.4|1009.8|1028.46|1009.86|1028.38|1009.78|8
1652041100000|2022-05-08 20:18:20|1028.38|1009.78|1028.41|1009.81|1028.57|1009.97|1028.37|1009.77|9
1652041110000|2022-05-08 20:18:30|1028.37|1009.77|1028.35|1009.75|1028.38|1009.78|1028.33|1009.73|10
1652041120000|2022-05-08 20:18:40|1028.48|1009.88|1028.49|1009.89|1028.57|1009.97|1028.39|1009.79|10
1652041130000|2022-05-08 20:18:50|1028.63|1010.03|1028.48|1009.88|1028.63|1010.03|1028.44|1009.84|12
1652041140000|2022-05-08 20:19:00|1028.54|1009.94|1028.48|1009.88|1028.54|1009.94|1028.47|1009.87|9
1652041150000|2022-05-08 20:19:10|1028.51|1009.91|1029.01|1010.41|1029.05|1010.45|1028.51|1009.91|14
1652041160000|2022-05-08 20:19:20|1029|1010.4|1028.99|1010.39|1029.04|1010.44|1028.99|1010.39|6
1652041170000|2022-05-08 20:19:30|1029.04|1010.44|1029.26|1010.66|1029.27|1010.67|1029|1010.4|12
1652041180000|2022-05-08 20:19:40|1029.25|1010.65|1029.62|1011.02|1029.62|1011.02|1029.14|1010.54|15
1652041190000|2022-05-08 20:19:50|1029.57|1010.97|1029.62|1011.02|1029.62|1011.02|1029.56|1010.96|9
1652041200000|2022-05-08 20:20:00|1029.55|1010.95|1029.52|1010.92|1029.66|1011.06|1029.42|1010.82|20
1652041210000|2022-05-08 20:20:10|1029.45|1010.85|1029.52|1010.92|1029.62|1011.02|1029.45|1010.85|12
1652041220000|2022-05-08 20:20:20|1029.5|1010.9|1029.56|1010.96|1029.56|1010.96|1029.5|1010.9|7
1652041230000|2022-05-08 20:20:30|1029.66|1011.06|1029.66|1011.06|1029.66|1011.06|1029.66|1011.06|1
1652041250000|2022-05-08 20:20:50|1029.67|1011.07|1030.45|1011.85|1030.46|1011.86|1029.67|1011.07|15
1652041260000|2022-05-08 20:21:00|1030.43|1011.83|1030.59|1011.99|1030.64|1012.04|1030.37|1011.77|9
1652041270000|2022-05-08 20:21:10|1030.58|1011.98|1030.34|1011.74|1030.58|1011.98|1030.34|1011.74|2
1652041280000|2022-05-08 20:21:20|1030.33|1011.73|1029.71|1011.11|1030.33|1011.73|1029.71|1011.11|6
1652041290000|2022-05-08 20:21:30|1029.58|1010.98|1029.58|1010.98|1029.58|1010.98|1029.58|1010.98|1
1652041300000|2022-05-08 20:21:40|1029.57|1010.97|1029.65|1011.05|1029.65|1011.05|1029.57|1010.97|3
1652041310000|2022-05-08 20:21:50|1029.73|1011.13|1029.77|1011.17|1029.77|1011.17|1029.69|1011.09|9
1652041320000|2022-05-08 20:22:00|1029.8|1011.2|1029.77|1011.17|1029.8|1011.2|1029.76|1011.16|4
1652041330000|2022-05-08 20:22:10|1029.75|1011.15|1029.75|1011.15|1029.75|1011.15|1029.75|1011.15|1
1652041340000|2022-05-08 20:22:20|1029.81|1011.21|1029.69|1011.09|1029.81|1011.21|1029.69|1011.09|11
1652041350000|2022-05-08 20:22:30|1029.66|1011.06|1029.63|1011.03|1029.69|1011.09|1029.59|1010.99|9
1652041360000|2022-05-08 20:22:40|1029.58|1010.98|1029.54|1010.94|1029.64|1011.04|1029.54|1010.94|9
1652041370000|2022-05-08 20:22:50|1029.63|1011.03|1028.79|1010.19|1029.63|1011.03|1028.79|1010.19|16
1652041380000|2022-05-08 20:23:00|1028.75|1010.15|1028.77|1010.17|1028.78|1010.18|1028.75|1010.15|3
1652041390000|2022-05-08 20:23:10|1028.74|1010.14|1028.73|1010.13|1028.74|1010.14|1028.73|1010.13|2
1652041400000|2022-05-08 20:23:20|1028.75|1010.15|1028.65|1010.05|1028.75|1010.15|1028.17|1009.57|18
1652041410000|2022-05-08 20:23:30|1028.66|1010.06|1028.14|1009.54|1028.66|1010.06|1028.14|1009.54|7
1652041420000|2022-05-08 20:23:40|1028.15|1009.55|1027.77|1009.17|1028.15|1009.55|1027.76|1009.16|6
1652041430000|2022-05-08 20:23:50|1027.75|1009.15|1027.37|1008.77|1027.76|1009.16|1026.91|1008.31|24
1652041440000|2022-05-08 20:24:00|1027.36|1008.76|1027.5|1008.9|1027.51|1008.91|1027.32|1008.72|19
1652041450000|2022-05-08 20:24:10|1027.51|1008.91|1027.49|1008.89|1027.56|1008.96|1027.47|1008.87|11
1652041460000|2022-05-08 20:24:20|1027.62|1009.02|1027.96|1009.36|1028.15|1009.55|1027.62|1009.02|16
1652041470000|2022-05-08 20:24:30|1027.97|1009.37|1028.09|1009.49|1028.15|1009.55|1027.97|1009.37|14
1652041480000|2022-05-08 20:24:40|1028.12|1009.52|1028.13|1009.53|1028.3|1009.7|1028.12|1009.52|13
1652041490000|2022-05-08 20:24:50|1028.12|1009.52|1027.6|1009|1028.12|1009.52|1027.53|1008.93|8
1652041500000|2022-05-08 20:25:00|1027.61|1009.01|1027.39|1008.79|1027.61|1009.01|1027.34|1008.74|14
1652041510000|2022-05-08 20:25:10|1027.32|1008.72|1027.31|1008.71|1027.32|1008.72|1027.3|1008.7|4
1652041520000|2022-05-08 20:25:20|1027.33|1008.73|1026.48|1007.88|1027.33|1008.73|1026.48|1007.88|14
1652041530000|2022-05-08 20:25:30|1026.54|1007.94|1026.71|1008.11|1026.72|1008.12|1026.48|1007.88|12
1652041540000|2022-05-08 20:25:40|1026.68|1008.08|1026.68|1008.08|1026.7|1008.1|1026.68|1008.08|6
1652041550000|2022-05-08 20:25:50|1026.67|1008.07|1026.65|1008.05|1026.67|1008.07|1026.63|1008.03|7
1652041560000|2022-05-08 20:26:00|1026.66|1008.06|1025.81|1007.21|1026.66|1008.06|1025.81|1007.21|15
1652041570000|2022-05-08 20:26:10|1025.92|1007.32|1025.22|1006.62|1025.92|1007.32|1025.22|1006.62|15
1652041580000|2022-05-08 20:26:20|1025.16|1006.56|1024.88|1006.28|1025.46|1006.86|1024.88|1006.28|22
1652041590000|2022-05-08 20:26:30|1024.89|1006.29|1024.62|1006.02|1024.89|1006.29|1024.62|1006.02|6
1652041600000|2022-05-08 20:26:40|1024.64|1006.04|1024.52|1005.92|1024.65|1006.05|1024.52|1005.92|7
1652041610000|2022-05-08 20:26:50|1024.48|1005.88|1024.36|1005.76|1024.48|1005.88|1024.36|1005.76|8
1652041620000|2022-05-08 20:27:00|1024.37|1005.77|1024.4|1005.8|1024.41|1005.81|1024.3|1005.7|10
1652041630000|2022-05-08 20:27:10|1024.44|1005.84|1024.45|1005.85|1024.92|1006.32|1024.38|1005.78|23
1652041640000|2022-05-08 20:27:20|1024.43|1005.83|1024.43|1005.83|1024.43|1005.83|1024.34|1005.74|12
1652041650000|2022-05-08 20:27:30|1024.44|1005.84|1024.55|1005.95|1024.59|1005.99|1024.43|1005.83|14
1652041660000|2022-05-08 20:27:40|1024.5|1005.9|1024.69|1006.09|1024.7|1006.1|1024.49|1005.89|17
1652041670000|2022-05-08 20:27:50|1024.67|1006.07|1024.67|1006.07|1024.72|1006.12|1024.64|1006.04|7
1652041680000|2022-05-08 20:28:00|1024.71|1006.11|1025.27|1006.67|1025.31|1006.71|1024.6|1006|24
1652041690000|2022-05-08 20:28:10|1025.26|1006.66|1025.41|1006.81|1025.41|1006.81|1025.26|1006.66|14
1652041700000|2022-05-08 20:28:20|1025.42|1006.82|1025.47|1006.87|1025.47|1006.87|1025.42|1006.82|5
1652041710000|2022-05-08 20:28:30|1025.43|1006.83|1025.42|1006.82|1025.44|1006.84|1025.39|1006.79|7
1652041720000|2022-05-08 20:28:40|1025.51|1006.91|1025.54|1006.94|1025.54|1006.94|1025.51|1006.91|3
1652041730000|2022-05-08 20:28:50|1025.51|1006.91|1025.32|1006.72|1025.51|1006.91|1025.32|1006.72|5
1652041740000|2022-05-08 20:29:00|1025.39|1006.79|1024.77|1006.17|1025.39|1006.79|1024.74|1006.14|16
1652041750000|2022-05-08 20:29:10|1024.75|1006.15|1024.78|1006.18|1024.81|1006.21|1024.75|1006.15|8
1652041760000|2022-05-08 20:29:20|1024.77|1006.17|1024.7|1006.1|1024.77|1006.17|1024.58|1005.98|5
1652041770000|2022-05-08 20:29:30|1024.6|1006|1024.5|1005.9|1024.6|1006|1024.5|1005.9|9
1652041780000|2022-05-08 20:29:40|1024.52|1005.92|1025.02|1006.42|1025.11|1006.51|1024.52|1005.92|19
1652041790000|2022-05-08 20:29:50|1025.03|1006.43|1025.06|1006.46|1025.17|1006.57|1025.03|1006.43|9
1652041800000|2022-05-08 20:30:00|1025.05|1006.45|1025.32|1006.72|1025.42|1006.82|1025.05|1006.45|13
1652041810000|2022-05-08 20:30:10|1025.43|1006.83|1025.5|1006.9|1025.59|1006.99|1025.37|1006.77|15
1652041830000|2022-05-08 20:30:30|1025.6|1007|1024.98|1006.38|1025.6|1007|1024.98|1006.38|13
1652041840000|2022-05-08 20:30:40|1024.97|1006.37|1024.66|1006.06|1024.97|1006.37|1024.66|1006.06|10
1652041850000|2022-05-08 20:30:50|1024.65|1006.05|1024.74|1006.14|1024.8|1006.2|1024.61|1006.01|14
1652041860000|2022-05-08 20:31:00|1024.65|1006.05|1025.09|1006.49|1025.09|1006.49|1023.96|1005.36|27
1652041870000|2022-05-08 20:31:10|1025.1|1006.5|1024.86|1006.26|1025.52|1006.92|1024.86|1006.26|22
1652041880000|2022-05-08 20:31:20|1024.84|1006.24|1024.87|1006.27|1024.91|1006.31|1024.84|1006.24|13
1652041890000|2022-05-08 20:31:30|1024.22|1005.62|1024.48|1005.88|1024.48|1005.88|1023.89|1005.29|15
1652041900000|2022-05-08 20:31:40|1024.44|1005.84|1024.42|1005.82|1024.55|1005.95|1024.31|1005.71|22
1652041910000|2022-05-08 20:31:50|1024.43|1005.83|1024.48|1005.88|1024.53|1005.93|1024.38|1005.78|12
1652041920000|2022-05-08 20:32:00|1024.5|1005.9|1024.17|1005.57|1024.5|1005.9|1024.16|1005.56|18
1652041930000|2022-05-08 20:32:10|1024.09|1005.49|1024.74|1006.14|1024.74|1006.14|1024.09|1005.49|27
1652041940000|2022-05-08 20:32:20|1024.75|1006.15|1024.5|1005.9|1025.18|1006.58|1024.5|1005.9|20
1652041950000|2022-05-08 20:32:30|1024.49|1005.89|1023.56|1004.96|1024.5|1005.9|1023.56|1004.96|11
1652041960000|2022-05-08 20:32:40|1023.55|1004.95|1023.51|1004.91|1023.55|1004.95|1023.5|1004.9|10
1652041970000|2022-05-08 20:32:50|1023.32|1004.72|1023.57|1004.97|1023.57|1004.97|1023.32|1004.72|7
1652041980000|2022-05-08 20:33:00|1023.54|1004.94|1023.58|1004.98|1023.6|1005|1023.48|1004.88|10
1652041990000|2022-05-08 20:33:10|1023.57|1004.97|1023.63|1005.03|1023.63|1005.03|1023.56|1004.96|8
1652042000000|2022-05-08 20:33:20|1023.6|1005|1023.64|1005.04|1023.64|1005.04|1023.6|1005|11
1652042010000|2022-05-08 20:33:30|1023.65|1005.05|1023.56|1004.96|1023.65|1005.05|1023.56|1004.96|10
1652042020000|2022-05-08 20:33:40|1023.5|1004.9|1023.5|1004.9|1023.51|1004.91|1023.5|1004.9|3
1652042030000|2022-05-08 20:33:50|1023.47|1004.87|1022.89|1004.29|1023.47|1004.87|1022.89|1004.29|13
1652042040000|2022-05-08 20:34:00|1022.78|1004.18|1023.37|1004.77|1023.4|1004.8|1022.78|1004.18|14
1652042050000|2022-05-08 20:34:10|1023.36|1004.76|1023.64|1005.04|1023.71|1005.11|1023.36|1004.76|19
1652042060000|2022-05-08 20:34:20|1023.65|1005.05|1023.62|1005.02|1023.69|1005.09|1023.6|1005|11
1652042070000|2022-05-08 20:34:30|1023.67|1005.07|1023.57|1004.97|1023.67|1005.07|1023.57|1004.97|5
1652042080000|2022-05-08 20:34:40|1023.56|1004.96|1023.67|1005.07|1023.67|1005.07|1023.52|1004.92|15
1652042090000|2022-05-08 20:34:50|1023.66|1005.06|1023.62|1005.02|1023.66|1005.06|1023.62|1005.02|6
1652042100000|2022-05-08 20:35:00|1023.61|1005.01|1023.61|1005.01|1023.63|1005.03|1023.58|1004.98|10
1652042110000|2022-05-08 20:35:10|1023.63|1005.03|1023.52|1004.92|1023.66|1005.06|1023.52|1004.92|11
1652042120000|2022-05-08 20:35:20|1023.53|1004.93|1023.5|1004.9|1023.53|1004.93|1023.5|1004.9|5
1652042130000|2022-05-08 20:35:30|1023.46|1004.86|1023.44|1004.84|1023.54|1004.94|1023.29|1004.69|18
1652042140000|2022-05-08 20:35:40|1023.48|1004.88|1023.51|1004.91|1023.51|1004.91|1023.44|1004.84|12
1652042150000|2022-05-08 20:35:50|1023.5|1004.9|1023.47|1004.87|1023.55|1004.95|1023.47|1004.87|7
1652042160000|2022-05-08 20:36:00|1023.48|1004.88|1023.51|1004.91|1023.56|1004.96|1023.47|1004.87|9
1652042170000|2022-05-08 20:36:10|1023.48|1004.88|1023.48|1004.88|1023.49|1004.89|1023.48|1004.88|3
1652042180000|2022-05-08 20:36:20|1023.54|1004.94|1023.48|1004.88|1023.54|1004.94|1023.48|1004.88|6
1652042190000|2022-05-08 20:36:30|1023.41|1004.81|1023.36|1004.76|1023.42|1004.82|1023.33|1004.73|20
1652042200000|2022-05-08 20:36:40|1023.34|1004.74|1023.37|1004.77|1023.42|1004.82|1023.34|1004.74|10
1652042210000|2022-05-08 20:36:50|1023.39|1004.79|1023.47|1004.87|1023.52|1004.92|1023.39|1004.79|8
1652042220000|2022-05-08 20:37:00|1023.51|1004.91|1023.47|1004.87|1023.51|1004.91|1023.47|1004.87|3
1652042230000|2022-05-08 20:37:10|1023.45|1004.85|1023.5|1004.9|1023.51|1004.91|1023.38|1004.78|12
1652042240000|2022-05-08 20:37:20|1023.48|1004.88|1023.47|1004.87|1023.5|1004.9|1023.45|1004.85|9
1652042250000|2022-05-08 20:37:30|1023.45|1004.85|1023.89|1005.29|1023.92|1005.32|1023.45|1004.85|15
1652042260000|2022-05-08 20:37:40|1024.03|1005.43|1024.06|1005.46|1024.06|1005.46|1024.03|1005.43|4
1652042270000|2022-05-08 20:37:50|1024.05|1005.45|1024.06|1005.46|1024.06|1005.46|1023.99|1005.39|5
1652042280000|2022-05-08 20:38:00|1024.04|1005.44|1024.25|1005.65|1024.25|1005.65|1024.04|1005.44|9
1652042290000|2022-05-08 20:38:10|1024.24|1005.64|1024.22|1005.62|1024.24|1005.64|1024.22|1005.62|3
1652042300000|2022-05-08 20:38:20|1024.16|1005.56|1024.02|1005.42|1024.16|1005.56|1024.02|1005.42|3
1652042310000|2022-05-08 20:38:30|1024.25|1005.65|1024.25|1005.65|1024.25|1005.65|1024.25|1005.65|1
1652042320000|2022-05-08 20:38:40|1024.4|1005.8|1024.44|1005.84|1024.44|1005.84|1024.32|1005.72|11
1652042330000|2022-05-08 20:38:50|1024.54|1005.94|1024.45|1005.85|1024.54|1005.94|1024.45|1005.85|4
1652042340000|2022-05-08 20:39:00|1024.47|1005.87|1024.5|1005.9|1024.5|1005.9|1024.47|1005.87|3
1652042350000|2022-05-08 20:39:10|1024.57|1005.97|1024.56|1005.96|1024.57|1005.97|1024.56|1005.96|2
1652042360000|2022-05-08 20:39:20|1024.57|1005.97|1024.58|1005.98|1024.58|1005.98|1024.56|1005.96|4
1652042370000|2022-05-08 20:39:30|1024.57|1005.97|1024.56|1005.96|1024.58|1005.98|1024.56|1005.96|6
1652042390000|2022-05-08 20:39:50|1024.51|1005.91|1024.33|1005.73|1024.52|1005.92|1024.32|1005.72|17
1652042400000|2022-05-08 20:40:00|1024.34|1005.74|1024.85|1006.25|1024.85|1006.25|1024.34|1005.74|20
1652042410000|2022-05-08 20:40:10|1024.83|1006.23|1024.87|1006.27|1024.94|1006.34|1024.83|1006.23|12
1652042420000|2022-05-08 20:40:20|1024.78|1006.18|1024.52|1005.92|1024.89|1006.29|1024.5|1005.9|13
1652042430000|2022-05-08 20:40:30|1024.51|1005.91|1024.69|1006.09|1024.69|1006.09|1024.51|1005.91|8
1652042440000|2022-05-08 20:40:40|1024.7|1006.1|1024.69|1006.09|1024.71|1006.11|1024.66|1006.06|5
1652042450000|2022-05-08 20:40:50|1024.7|1006.1|1024.63|1006.03|1024.7|1006.1|1024.63|1006.03|2
1652042460000|2022-05-08 20:41:00|1024.6|1006|1024.64|1006.04|1024.64|1006.04|1024.6|1006|5
1652042470000|2022-05-08 20:41:10|1024.67|1006.07|1024.67|1006.07|1024.67|1006.07|1024.67|1006.07|1
1652042480000|2022-05-08 20:41:20|1024.68|1006.08|1025.34|1006.74|1025.34|1006.74|1024.68|1006.08|12
1652042490000|2022-05-08 20:41:30|1025.36|1006.76|1025.47|1006.87|1025.47|1006.87|1025.36|1006.76|12
1652042500000|2022-05-08 20:41:40|1025.46|1006.86|1025.32|1006.72|1025.46|1006.86|1025.32|1006.72|3
1652042530000|2022-05-08 20:42:10|1025.44|1006.84|1025.68|1007.08|1025.7|1007.1|1025.44|1006.84|13
1652042540000|2022-05-08 20:42:20|1025.79|1007.19|1025.79|1007.19|1025.79|1007.19|1025.79|1007.19|1
1652042550000|2022-05-08 20:42:30|1025.77|1007.17|1025.72|1007.12|1025.77|1007.17|1025.72|1007.12|3
1652042560000|2022-05-08 20:42:40|1025.67|1007.07|1025.69|1007.09|1025.69|1007.09|1025.67|1007.07|3
1652042570000|2022-05-08 20:42:50|1025.68|1007.08|1025.69|1007.09|1025.69|1007.09|1025.65|1007.05|4
1652042580000|2022-05-08 20:43:00|1025.68|1007.08|1025.7|1007.1|1025.7|1007.1|1025.65|1007.05|7
1652042590000|2022-05-08 20:43:10|1025.74|1007.14|1025.64|1007.04|1025.74|1007.14|1025.64|1007.04|3
1652042600000|2022-05-08 20:43:20|1025.65|1007.05|1026.22|1007.62|1026.22|1007.62|1025.65|1007.05|12
1652042610000|2022-05-08 20:43:30|1026.23|1007.63|1026.33|1007.73|1026.33|1007.73|1026.22|1007.62|9
1652042620000|2022-05-08 20:43:40|1026.31|1007.71|1026.19|1007.59|1026.31|1007.71|1026.19|1007.59|2
1652042630000|2022-05-08 20:43:50|1026.39|1007.79|1024.16|1005.56|1026.39|1007.79|1024.16|1005.56|28
1652042640000|2022-05-08 20:44:00|1024.14|1005.54|1024.29|1005.69|1024.42|1005.82|1023.69|1005.09|30
1652042650000|2022-05-08 20:44:10|1024.28|1005.68|1023.8|1005.2|1024.29|1005.69|1023.76|1005.16|24
1652042660000|2022-05-08 20:44:20|1023.76|1005.16|1022.81|1004.21|1023.77|1005.17|1022.81|1004.21|17
1652042670000|2022-05-08 20:44:30|1022.8|1004.2|1021.76|1003.16|1022.8|1004.2|1021.76|1003.16|11
1652042680000|2022-05-08 20:44:40|1021.77|1003.17|1020.79|1002.19|1021.77|1003.17|1020.37|1001.77|33
1652042690000|2022-05-08 20:44:50|1020.71|1002.11|1021.8|1003.2|1021.8|1003.2|1020.71|1002.11|28
1652042700000|2022-05-08 20:45:00|1021.79|1003.19|1021.84|1003.24|1022.22|1003.62|1021.72|1003.12|25
1652042710000|2022-05-08 20:45:10|1021.85|1003.25|1021.77|1003.17|1022.28|1003.68|1021.71|1003.11|27
1652042720000|2022-05-08 20:45:20|1021.71|1003.11|1021.33|1002.73|1021.74|1003.14|1021.3|1002.7|17
1652042730000|2022-05-08 20:45:30|1021.32|1002.72|1021.37|1002.77|1021.39|1002.79|1021.32|1002.72|9
1652042740000|2022-05-08 20:45:40|1021.36|1002.76|1021.56|1002.96|1021.57|1002.97|1021.34|1002.74|11
1652042750000|2022-05-08 20:45:50|1021.62|1003.02|1021.64|1003.04|1021.66|1003.06|1021.59|1002.99|10
1652042760000|2022-05-08 20:46:00|1021.65|1003.05|1022.1|1003.5|1022.11|1003.51|1021.58|1002.98|16
1652042770000|2022-05-08 20:46:10|1022.22|1003.62|1022.26|1003.66|1022.26|1003.66|1022.22|1003.62|5
1652042780000|2022-05-08 20:46:20|1022.27|1003.67|1022.55|1003.95|1022.55|1003.95|1022.27|1003.67|4
1652042790000|2022-05-08 20:46:30|1022.58|1003.98|1021.92|1003.32|1022.58|1003.98|1021.92|1003.32|15
1652042800000|2022-05-08 20:46:40|1021.93|1003.33|1021.95|1003.35|1021.95|1003.35|1021.9|1003.3|6
1652042810000|2022-05-08 20:46:50|1021.94|1003.34|1022.3|1003.7|1022.3|1003.7|1021.87|1003.27|14
1652042820000|2022-05-08 20:47:00|1022.32|1003.72|1021.91|1003.31|1022.34|1003.74|1021.91|1003.31|20
1652042830000|2022-05-08 20:47:10|1021.92|1003.32|1021.73|1003.13|1021.94|1003.34|1021.68|1003.08|12
1652042840000|2022-05-08 20:47:20|1021.78|1003.18|1021.74|1003.14|1021.82|1003.22|1021.73|1003.13|10
1652042850000|2022-05-08 20:47:30|1021.78|1003.18|1021.77|1003.17|1021.78|1003.18|1021.77|1003.17|2
1652042860000|2022-05-08 20:47:40|1021.76|1003.16|1021.67|1003.07|1021.76|1003.16|1021.67|1003.07|3
1652042870000|2022-05-08 20:47:50|1021.65|1003.05|1020.95|1002.35|1021.65|1003.05|1020.95|1002.35|14
1652042880000|2022-05-08 20:48:00|1020.88|1002.28|1019.94|1001.34|1020.88|1002.28|1019.94|1001.34|22
1652042890000|2022-05-08 20:48:10|1020.1|1001.5|1019.87|1001.27|1020.11|1001.51|1019.84|1001.24|14
1652042900000|2022-05-08 20:48:20|1020.04|1001.44|1019.6|1001|1020.04|1001.44|1019.53|1000.93|10
1652042910000|2022-05-08 20:48:30|1019.75|1001.15|1019.55|1000.95|1019.76|1001.16|1019.55|1000.95|12
1652042920000|2022-05-08 20:48:40|1019.48|1000.88|1019.48|1000.88|1019.48|1000.88|1019.48|1000.88|1
1652042930000|2022-05-08 20:48:50|1019.47|1000.87|1019.46|1000.86|1019.48|1000.88|1018.87|1000.27|14
1652042940000|2022-05-08 20:49:00|1019.45|1000.85|1019.46|1000.86|1019.46|1000.86|1019.41|1000.81|11
1652042950000|2022-05-08 20:49:10|1019.43|1000.83|1019.5|1000.9|1019.58|1000.98|1019.43|1000.83|14
1652042960000|2022-05-08 20:49:20|1019.51|1000.91|1019.75|1001.15|1019.8|1001.2|1019.51|1000.91|6
1652042970000|2022-05-08 20:49:30|1019.71|1001.11|1019.45|1000.85|1019.71|1001.11|1019.45|1000.85|12
1652042980000|2022-05-08 20:49:40|1019.46|1000.86|1019.55|1000.95|1019.55|1000.95|1019.46|1000.86|9
1652042990000|2022-05-08 20:49:50|1019.52|1000.92|1019.54|1000.94|1019.54|1000.94|1019.44|1000.84|11
1652043000000|2022-05-08 20:50:00|1019.68|1001.08|1019.65|1001.05|1019.68|1001.08|1019.63|1001.03|6
1652043010000|2022-05-08 20:50:10|1019.63|1001.03|1019.63|1001.03|1019.63|1001.03|1019.63|1001.03|1
1652043050000|2022-05-08 20:50:50|1019.62|1001.02|1019.59|1000.99|1019.63|1001.03|1019.59|1000.99|4
1652043060000|2022-05-08 20:51:00|1019.57|1000.97|1019.49|1000.89|1019.59|1000.99|1019.47|1000.87|8
1652043070000|2022-05-08 20:51:10|1019.53|1000.93|1019.51|1000.91|1019.53|1000.93|1019.49|1000.89|5
1652043080000|2022-05-08 20:51:20|1019.5|1000.9|1019.51|1000.91|1019.51|1000.91|1019.5|1000.9|2
1652043090000|2022-05-08 20:51:30|1019.52|1000.92|1019.63|1001.03|1019.64|1001.04|1019.52|1000.92|9
1652043100000|2022-05-08 20:51:40|1019.64|1001.04|1019.7|1001.1|1019.7|1001.1|1019.63|1001.03|4
1652043110000|2022-05-08 20:51:50|1019.72|1001.12|1020.19|1001.59|1020.23|1001.63|1019.72|1001.12|18
1652043120000|2022-05-08 20:52:00|1020.34|1001.74|1019.78|1001.18|1020.37|1001.77|1019.78|1001.18|17
1652043130000|2022-05-08 20:52:10|1019.79|1001.19|1019.75|1001.15|1019.79|1001.19|1019.75|1001.15|7
1652043140000|2022-05-08 20:52:20|1019.76|1001.16|1019.59|1000.99|1019.76|1001.16|1019.59|1000.99|8
1652043160000|2022-05-08 20:52:40|1019.6|1001|1019.53|1000.93|1019.6|1001|1019.4|1000.8|10
1652043170000|2022-05-08 20:52:50|1019.54|1000.94|1019.53|1000.93|1019.54|1000.94|1019.53|1000.93|2
1652043180000|2022-05-08 20:53:00|1019.45|1000.85|1019.51|1000.91|1019.51|1000.91|1019.45|1000.85|6
1652043190000|2022-05-08 20:53:10|1019.53|1000.93|1019.57|1000.97|1019.68|1001.08|1019.53|1000.93|13
1652043200000|2022-05-08 20:53:20|1019.56|1000.96|1019.5|1000.9|1019.59|1000.99|1019.48|1000.88|9
1652043210000|2022-05-08 20:53:30|1019.53|1000.93|1019.57|1000.97|1019.59|1000.99|1019.5|1000.9|14
1652043220000|2022-05-08 20:53:40|1019.56|1000.96|1019.44|1000.84|1019.57|1000.97|1019.44|1000.84|4
1652043230000|2022-05-08 20:53:50|1019.45|1000.85|1019.4|1000.8|1019.45|1000.85|1019.39|1000.79|7
1652043240000|2022-05-08 20:54:00|1019.39|1000.79|1019.5|1000.9|1019.5|1000.9|1019.39|1000.79|7
1652043260000|2022-05-08 20:54:20|1019.51|1000.91|1019.51|1000.91|1019.51|1000.91|1019.51|1000.91|1
1652043270000|2022-05-08 20:54:30|1019.25|1000.65|1018.83|1000.23|1019.28|1000.68|1018.83|1000.23|11
1652043280000|2022-05-08 20:54:40|1018.8|1000.2|1018.81|1000.21|1018.86|1000.26|1018.77|1000.17|13
1652043290000|2022-05-08 20:54:50|1018.8|1000.2|1018.33|999.73|1018.81|1000.21|1018.27|999.67|10
1652043300000|2022-05-08 20:55:00|1018.25|999.65|1017.8|999.2|1018.25|999.65|1017.46|998.86|20
1652043310000|2022-05-08 20:55:10|1017.81|999.21|1018.49|999.89|1018.51|999.91|1017.66|999.06|24
1652043320000|2022-05-08 20:55:20|1018.44|999.84|1019.11|1000.51|1019.14|1000.54|1018.44|999.84|16
1652043330000|2022-05-08 20:55:30|1019.05|1000.45|1019.07|1000.47|1019.14|1000.54|1019.04|1000.44|9
1652043340000|2022-05-08 20:55:40|1019.04|1000.44|1018.63|1000.03|1019.07|1000.47|1018.63|1000.03|14
1652043350000|2022-05-08 20:55:50|1018.6|1000|1018.53|999.93|1018.6|1000|1017.86|999.26|17
1652043360000|2022-05-08 20:56:00|1018.54|999.94|1018.53|999.93|1018.6|1000|1018.48|999.88|11
1652043370000|2022-05-08 20:56:10|1018.54|999.94|1018.58|999.98|1018.63|1000.03|1018.54|999.94|13
1652043380000|2022-05-08 20:56:20|1018.57|999.97|1018.58|999.98|1018.58|999.98|1018.56|999.96|4
1652043400000|2022-05-08 20:56:40|1018.59|999.99|1018.36|999.76|1018.59|999.99|1017.91|999.31|23
1652043410000|2022-05-08 20:56:50|1018.45|999.85|1018.46|999.86|1018.47|999.87|1018.35|999.75|7
1652043420000|2022-05-08 20:57:00|1018.52|999.92|1018.52|999.92|1018.54|999.94|1018.52|999.92|4
1652043430000|2022-05-08 20:57:10|1018.53|999.93|1018.55|999.95|1018.55|999.95|1018.53|999.93|6
1652043440000|2022-05-08 20:57:20|1018.57|999.97|1018.59|999.99|1018.59|999.99|1018.57|999.97|3
1652043450000|2022-05-08 20:57:30|1018.6|1000|1018.66|1000.06|1018.66|1000.06|1018.6|1000|2
1652043460000|2022-05-08 20:57:40|1018.67|1000.07|1019.52|1000.92|1020.04|1001.44|1018.67|1000.07|28
1652043470000|2022-05-08 20:57:50|1019.51|1000.91|1019.67|1001.07|1019.67|1001.07|1019.4|1000.8|6
1652043480000|2022-05-08 20:58:00|1019.68|1001.08|1020.4|1001.8|1020.41|1001.81|1019.68|1001.08|18
1652043490000|2022-05-08 20:58:10|1020.41|1001.81|1021.11|1002.51|1021.22|1002.62|1020.41|1001.81|24
1652043500000|2022-05-08 20:58:20|1021.01|1002.41|1020.26|1001.66|1021.01|1002.41|1020.26|1001.66|24
1652043510000|2022-05-08 20:58:30|1020.25|1001.65|1019.9|1001.3|1020.27|1001.67|1019.89|1001.29|11
1652043520000|2022-05-08 20:58:40|1019.91|1001.31|1019.91|1001.31|1019.91|1001.31|1019.9|1001.3|5
1652043530000|2022-05-08 20:58:50|1019.89|1001.29|1019.87|1001.27|1019.9|1001.3|1019.87|1001.27|4
1652043540000|2022-05-08 20:59:00|1019.8|1001.2|1019.38|1000.78|1019.8|1001.2|1019.2|1000.6|20
1652043550000|2022-05-08 20:59:10|1019.34|1000.74|1018.91|1000.31|1019.38|1000.78|1018.91|1000.31|5
1652043560000|2022-05-08 20:59:20|1018.92|1000.32|1019.24|1000.64|1019.53|1000.93|1018.92|1000.32|18
1652043570000|2022-05-08 20:59:30|1019.23|1000.63|1019.46|1000.86|1019.46|1000.86|1019.22|1000.62|10
1652043580000|2022-05-08 20:59:40|1019.51|1000.91|1019.57|1000.97|1019.58|1000.98|1019.45|1000.85|10
1652043590000|2022-05-08 20:59:50|1019.63|1001.03|1019.62|1001.02|1019.63|1001.03|1019.62|1001.02|4
1652043600000|2022-05-08 21:00:00|1019.63|1001.03|1020.29|1001.69|1020.29|1001.69|1019.57|1000.97|19
1652043610000|2022-05-08 21:00:10|1020.3|1001.7|1021.52|1002.92|1021.52|1002.92|1020.3|1001.7|23
1652043620000|2022-05-08 21:00:20|1021.53|1002.93|1021.64|1003.04|1021.66|1003.06|1021.53|1002.93|6
1652043630000|2022-05-08 21:00:30|1021.63|1003.03|1021.51|1002.91|1021.64|1003.04|1021.47|1002.87|10
1652043640000|2022-05-08 21:00:40|1021.49|1002.89|1021.43|1002.83|1021.5|1002.9|1021.36|1002.76|10
1652043650000|2022-05-08 21:00:50|1021.45|1002.85|1021.45|1002.85|1021.45|1002.85|1021.45|1002.85|1
1652043660000|2022-05-08 21:01:00|1021.56|1002.96|1022.08|1003.48|1022.08|1003.48|1021.56|1002.96|11
1652043670000|2022-05-08 21:01:10|1022.09|1003.49|1022.4|1003.8|1022.87|1004.27|1022.09|1003.49|31
1652043680000|2022-05-08 21:01:20|1022.39|1003.79|1022.65|1004.05|1023.14|1004.54|1022.39|1003.79|21
1652043690000|2022-05-08 21:01:30|1022.67|1004.07|1023.25|1004.65|1023.25|1004.65|1022.67|1004.07|13
1652043700000|2022-05-08 21:01:40|1023.23|1004.63|1023.12|1004.52|1023.23|1004.63|1022.84|1004.24|15
1652043710000|2022-05-08 21:01:50|1023.06|1004.46|1023.4|1004.8|1023.49|1004.89|1023.06|1004.46|10
1652043720000|2022-05-08 21:02:00|1023.24|1004.64|1023.58|1004.98|1023.58|1004.98|1022.96|1004.36|16
1652043730000|2022-05-08 21:02:10|1023.59|1004.99|1023.64|1005.04|1023.65|1005.05|1023.59|1004.99|12
1652043740000|2022-05-08 21:02:20|1023.68|1005.08|1022.95|1005.85|1023.7|1005.85|1022.95|1005.08|8
1652043750000|2022-05-08 21:02:30|1022.97|1005.87|1022.98|1005.88|1022.98|1005.88|1022.9|1005.8|7
1652043760000|2022-05-08 21:02:40|1022.99|1005.89|1022.99|1005.89|1023|1005.9|1022.97|1005.87|4
1652043770000|2022-05-08 21:02:50|1023|1005.9|1023.62|1006.52|1023.62|1006.52|1023|1005.9|11
1652043780000|2022-05-08 21:03:00|1023.57|1006.47|1022.98|1005.88|1023.66|1006.56|1022.98|1005.88|17
1652043790000|2022-05-08 21:03:10|1022.99|1005.89|1022.98|1005.88|1022.99|1005.89|1022.9|1005.8|11
1652043810000|2022-05-08 21:03:30|1022.8|1005.7|1022.81|1005.71|1022.85|1005.75|1022.67|1005.57|19
1652043820000|2022-05-08 21:03:40|1022.97|1005.87|1022.99|1005.89|1023.01|1005.91|1022.96|1005.86|6
1652043830000|2022-05-08 21:03:50|1022.98|1005.88|1022.75|1005.65|1022.98|1005.88|1022.73|1005.63|4
1652043840000|2022-05-08 21:04:00|1022.74|1005.64|1023.04|1005.94|1023.05|1005.95|1022.53|1005.43|20
1652043850000|2022-05-08 21:04:10|1023.03|1005.93|1022.98|1005.88|1023.03|1005.93|1022.98|1005.88|4
1652043860000|2022-05-08 21:04:20|1022.99|1005.89|1022.96|1005.86|1022.99|1005.89|1022.96|1005.86|4
1652043870000|2022-05-08 21:04:30|1022.95|1005.85|1022.92|1005.82|1022.95|1005.85|1022.92|1005.82|3
1652043880000|2022-05-08 21:04:40|1022.91|1005.81|1022.75|1005.65|1022.91|1005.81|1022.75|1005.65|6
1652043890000|2022-05-08 21:04:50|1022.71|1005.61|1022.64|1005.54|1022.76|1005.66|1022.64|1005.54|8
1652043900000|2022-05-08 21:05:00|1022.63|1005.53|1022.79|1005.69|1022.79|1005.69|1022.63|1005.53|15
1652043910000|2022-05-08 21:05:10|1022.8|1005.7|1022.81|1005.71|1022.81|1005.71|1022.8|1005.7|2
1652043920000|2022-05-08 21:05:20|1022.8|1005.7|1023.53|1006.43|1023.53|1006.43|1022.73|1005.63|21
1652043930000|2022-05-08 21:05:30|1023.52|1006.42|1023.84|1006.74|1023.84|1006.74|1023.52|1006.42|13
1652043940000|2022-05-08 21:05:40|1023.83|1006.73|1023.84|1006.74|1023.84|1006.74|1023.83|1006.73|4
1652043950000|2022-05-08 21:05:50|1023.87|1006.77|1023.9|1006.8|1023.9|1006.8|1023.87|1006.77|4
1652043960000|2022-05-08 21:06:00|1023.89|1006.79|1023.88|1006.78|1023.89|1006.79|1023.86|1006.76|4
1652043970000|2022-05-08 21:06:10|1023.9|1006.8|1023.51|1006.41|1023.9|1006.8|1023.49|1006.39|14
1652043980000|2022-05-08 21:06:20|1023.48|1006.38|1023.47|1006.37|1023.48|1006.38|1023.41|1006.31|7
1652043990000|2022-05-08 21:06:30|1023.41|1006.31|1023.16|1006.06|1023.41|1006.31|1023.16|1006.06|3
1652044000000|2022-05-08 21:06:40|1023.17|1006.07|1023.19|1006.09|1023.2|1006.1|1023.16|1006.06|4
1652044010000|2022-05-08 21:06:50|1023.17|1006.07|1023.06|1005.96|1023.21|1006.11|1023.04|1005.94|9
1652044020000|2022-05-08 21:07:00|1022.76|1005.66|1022.75|1005.65|1022.76|1005.66|1022.75|1005.65|2
1652044030000|2022-05-08 21:07:10|1022.77|1005.67|1022.77|1005.67|1022.79|1005.69|1022.77|1005.67|5
1652044040000|2022-05-08 21:07:20|1022.78|1005.68|1022.89|1005.79|1022.94|1005.84|1022.78|1005.68|8
1652044060000|2022-05-08 21:07:40|1022.86|1005.76|1022.93|1005.83|1022.93|1005.83|1022.8|1005.7|6
1652044080000|2022-05-08 21:08:00|1022.91|1005.81|1022.89|1005.79|1022.92|1005.82|1022.86|1005.76|8
1652044090000|2022-05-08 21:08:10|1022.91|1005.81|1023.91|1006.81|1023.91|1006.81|1022.91|1005.81|22
1652044100000|2022-05-08 21:08:20|1023.8|1006.7|1023.34|1006.24|1023.8|1006.7|1023.34|1006.24|5
1652044110000|2022-05-08 21:08:30|1023.33|1006.23|1023.03|1005.93|1023.33|1006.23|1023.03|1005.93|8
1652044120000|2022-05-08 21:08:40|1023.04|1005.94|1023.03|1005.93|1023.04|1005.94|1023.03|1005.93|2
1652044130000|2022-05-08 21:08:50|1023.05|1005.95|1023.02|1005.92|1023.05|1005.95|1022.94|1005.84|7
1652044140000|2022-05-08 21:09:00|1023.03|1005.93|1023.17|1006.07|1023.23|1006.13|1023.03|1005.93|6
1652044150000|2022-05-08 21:09:10|1023.16|1006.06|1023.04|1005.94|1023.16|1006.06|1023.04|1005.94|2
1652044160000|2022-05-08 21:09:20|1023.07|1005.97|1023.08|1005.98|1023.08|1005.98|1023.06|1005.96|4
1652044170000|2022-05-08 21:09:30|1023.07|1005.97|1023.03|1005.93|1023.07|1005.97|1023.03|1005.93|2
1652044180000|2022-05-08 21:09:40|1023.07|1005.97|1023.09|1005.99|1023.09|1005.99|1023.07|1005.97|2
1652044190000|2022-05-08 21:09:50|1023.1|1006|1023.98|1006.88|1023.98|1006.88|1023.1|1006|19
1652044200000|2022-05-08 21:10:00|1024.03|1006.93|1024|1006.9|1024.03|1006.93|1023.86|1006.76|9
1652044210000|2022-05-08 21:10:10|1024.01|1006.91|1024.09|1006.99|1024.09|1006.99|1024.01|1006.91|3
1652044220000|2022-05-08 21:10:20|1023.85|1006.75|1023.79|1006.69|1023.85|1006.75|1023.79|1006.69|2
1652044230000|2022-05-08 21:10:30|1023.85|1006.75|1024|1006.9|1024|1006.9|1023.85|1006.75|2
1652044250000|2022-05-08 21:10:50|1024.01|1006.91|1024.02|1006.92|1024.06|1006.96|1024.01|1006.91|9
1652044260000|2022-05-08 21:11:00|1024.05|1006.95|1024.5|1007.4|1024.5|1007.4|1024.05|1006.95|16
1652044270000|2022-05-08 21:11:10|1024.48|1007.38|1024.62|1007.52|1024.63|1007.53|1024.32|1007.22|14
1652044280000|2022-05-08 21:11:20|1024.65|1007.55|1024.6|1007.5|1024.66|1007.56|1024.6|1007.5|9
1652044290000|2022-05-08 21:11:30|1024.61|1007.51|1024.17|1007.07|1024.61|1007.51|1024.16|1007.06|5
1652044300000|2022-05-08 21:11:40|1024.18|1007.08|1024.94|1007.84|1024.94|1007.84|1024.18|1007.08|16
1652044310000|2022-05-08 21:11:50|1024.99|1007.89|1025.01|1007.91|1025.01|1007.91|1024.97|1007.87|5
1652044320000|2022-05-08 21:12:00|1025.06|1007.96|1025.79|1008.69|1025.79|1008.69|1025.06|1007.96|18
1652044330000|2022-05-08 21:12:10|1025.78|1008.68|1025.73|1008.63|1025.79|1008.69|1025.71|1008.61|9
1652044340000|2022-05-08 21:12:20|1025.71|1008.61|1025.78|1008.68|1025.8|1008.7|1025.71|1008.61|6
1652044350000|2022-05-08 21:12:30|1025.77|1008.67|1025.78|1008.68|1025.78|1008.68|1025.7|1008.6|7
1652044360000|2022-05-08 21:12:40|1025.7|1008.6|1025.76|1008.66|1025.78|1008.68|1025.68|1008.58|10
1652044370000|2022-05-08 21:12:50|1025.68|1008.58|1025.18|1008.08|1025.76|1008.66|1025.13|1008.03|21
1652044380000|2022-05-08 21:13:00|1025.17|1008.07|1025.48|1008.38|1025.56|1008.46|1025.17|1008.07|9
1652044390000|2022-05-08 21:13:10|1025.31|1008.21|1025.31|1008.21|1025.45|1008.35|1025.31|1008.21|5
1652044400000|2022-05-08 21:13:20|1025.56|1008.46|1025.31|1008.21|1025.56|1008.46|1025.31|1008.21|9
1652044410000|2022-05-08 21:13:30|1025.28|1008.18|1025.1|1008|1025.28|1008.18|1025.1|1008|4
1652044420000|2022-05-08 21:13:40|1025.06|1007.96|1024.97|1007.87|1025.13|1008.03|1024.97|1007.87|7
1652044430000|2022-05-08 21:13:50|1024.98|1007.88|1024.92|1007.82|1024.98|1007.88|1024.92|1007.82|3
1652044440000|2022-05-08 21:14:00|1024.9|1007.8|1024.3|1007.2|1024.94|1007.84|1024.14|1007.04|19
1652044450000|2022-05-08 21:14:10|1024.22|1007.12|1024.71|1007.61|1024.71|1007.61|1024.21|1007.11|10
1652044460000|2022-05-08 21:14:20|1024.72|1007.62|1024.7|1007.6|1024.73|1007.63|1024.67|1007.57|9
1652044470000|2022-05-08 21:14:30|1024.73|1007.63|1024.93|1007.83|1024.93|1007.83|1024.73|1007.63|2
1652044480000|2022-05-08 21:14:40|1024.89|1007.79|1024.95|1007.85|1024.97|1007.87|1024.89|1007.79|5
1652044500000|2022-05-08 21:15:00|1024.97|1007.87|1024.94|1007.84|1024.97|1007.87|1024.94|1007.84|2
1652044520000|2022-05-08 21:15:20|1024.89|1007.79|1024.89|1007.79|1024.89|1007.79|1024.89|1007.79|1
1652044550000|2022-05-08 21:15:50|1024.86|1007.76|1024.86|1007.76|1024.86|1007.76|1024.86|1007.76|1
1652044560000|2022-05-08 21:16:00|1024.89|1007.79|1024.92|1007.82|1024.94|1007.84|1024.86|1007.76|7
1652044570000|2022-05-08 21:16:10|1024.89|1007.79|1024.92|1007.82|1024.94|1007.84|1024.89|1007.79|3
1652044580000|2022-05-08 21:16:20|1024.85|1007.75|1024.92|1007.82|1024.99|1007.89|1024.85|1007.75|12
1652044600000|2022-05-08 21:16:40|1025.02|1007.92|1026.08|1008.98|1026.08|1008.98|1025.02|1007.92|17
1652044610000|2022-05-08 21:16:50|1026.09|1008.99|1025.97|1008.87|1026.1|1009|1025.97|1008.87|11
1652044620000|2022-05-08 21:17:00|1025.92|1008.82|1025.96|1008.86|1025.96|1008.86|1025.92|1008.82|3
1652044630000|2022-05-08 21:17:10|1025.92|1008.82|1025.96|1008.86|1025.96|1008.86|1025.92|1008.82|2
1652044640000|2022-05-08 21:17:20|1025.95|1008.85|1025.91|1008.81|1025.95|1008.85|1025.91|1008.81|7
1652044650000|2022-05-08 21:17:30|1025.89|1008.79|1025.89|1008.79|1025.89|1008.79|1025.89|1008.79|1
1652044660000|2022-05-08 21:17:40|1025.86|1008.76|1025.83|1008.73|1025.86|1008.76|1025.81|1008.71|5
1652044670000|2022-05-08 21:17:50|1025.84|1008.74|1025.94|1008.84|1026.04|1008.94|1025.84|1008.74|8
1652044680000|2022-05-08 21:18:00|1025.95|1008.85|1025.94|1008.84|1025.99|1008.89|1025.94|1008.84|5
1652044690000|2022-05-08 21:18:10|1025.9|1008.8|1025.91|1008.81|1025.91|1008.81|1025.9|1008.8|2
1652044700000|2022-05-08 21:18:20|1025.86|1008.76|1024.97|1007.87|1025.92|1008.82|1024.97|1007.87|16
1652044710000|2022-05-08 21:18:30|1024.94|1007.84|1024.96|1007.86|1024.96|1007.86|1024.94|1007.84|7
1652044720000|2022-05-08 21:18:40|1024.97|1007.87|1025.03|1007.93|1025.03|1007.93|1024.97|1007.87|5
1652044730000|2022-05-08 21:18:50|1025.05|1007.95|1025.07|1007.97|1025.08|1007.98|1025.05|1007.95|4
1652044740000|2022-05-08 21:19:00|1025.25|1008.15|1025.79|1008.69|1025.8|1008.7|1025.25|1008.15|10
1652044750000|2022-05-08 21:19:10|1025.78|1008.68|1025.67|1008.57|1025.78|1008.68|1025.67|1008.57|5
1652044760000|2022-05-08 21:19:20|1025.64|1008.54|1025.07|1007.97|1025.64|1008.54|1025.04|1007.94|16
1652044770000|2022-05-08 21:19:30|1025.09|1007.99|1025.11|1008.01|1025.11|1008.01|1025.02|1007.92|9
1652044780000|2022-05-08 21:19:40|1025.06|1007.96|1025.11|1008.01|1025.14|1008.04|1025.05|1007.95|11
1652044790000|2022-05-08 21:19:50|1025.14|1008.04|1025.67|1008.57|1025.7|1008.6|1025.14|1008.04|13
1652044800000|2022-05-08 21:20:00|1025.65|1008.55|1025.14|1008.04|1025.67|1008.57|1025.14|1008.04|11
1652044810000|2022-05-08 21:20:10|1025.19|1008.09|1025.45|1008.35|1025.48|1008.38|1025.19|1008.09|8
1652044820000|2022-05-08 21:20:20|1025.46|1008.36|1025.42|1008.32|1025.53|1008.43|1025.31|1008.21|8
1652044830000|2022-05-08 21:20:30|1025.41|1008.31|1025.48|1008.38|1025.53|1008.43|1025.3|1008.2|6
1652044840000|2022-05-08 21:20:40|1025.52|1008.42|1025.54|1008.44|1025.54|1008.44|1025.22|1008.12|6
1652044850000|2022-05-08 21:20:50|1025.53|1008.43|1025.14|1008.04|1025.53|1008.43|1024.99|1007.89|9
1652044860000|2022-05-08 21:21:00|1025.13|1008.03|1024.91|1007.81|1025.13|1008.03|1024.91|1007.81|9
1652044870000|2022-05-08 21:21:10|1024.92|1007.82|1025.02|1007.92|1025.02|1007.92|1024.91|1007.81|11
1652044880000|2022-05-08 21:21:20|1025.03|1007.93|1025.01|1007.91|1025.03|1007.93|1024.99|1007.89|12
1652044890000|2022-05-08 21:21:30|1024.98|1007.88|1024.98|1007.88|1024.99|1007.89|1024.98|1007.88|3
1652044900000|2022-05-08 21:21:40|1024.97|1007.87|1024.97|1007.87|1024.97|1007.87|1024.96|1007.86|3
1652044910000|2022-05-08 21:21:50|1024.96|1007.86|1024.97|1007.87|1024.97|1007.87|1024.96|1007.86|4
1652044920000|2022-05-08 21:22:00|1024.99|1007.89|1024.99|1007.89|1024.99|1007.89|1024.98|1007.88|3
1652044930000|2022-05-08 21:22:10|1024.98|1007.88|1025.01|1007.91|1025.05|1007.95|1024.98|1007.88|12
1652044940000|2022-05-08 21:22:20|1025.02|1007.92|1025.07|1007.97|1025.07|1007.97|1025.01|1007.91|10
1652044950000|2022-05-08 21:22:30|1025.1|1008|1025.09|1007.99|1025.1|1008|1025.04|1007.94|4
1652044960000|2022-05-08 21:22:40|1025.14|1008.04|1025.1|1008|1025.14|1008.04|1025.09|1007.99|4
1652044980000|2022-05-08 21:23:00|1025.09|1007.99|1025.12|1008.02|1025.12|1008.02|1025.09|1007.99|3
1652044990000|2022-05-08 21:23:10|1025.13|1008.03|1025.47|1008.37|1025.47|1008.37|1025.13|1008.03|10
1652045000000|2022-05-08 21:23:20|1025.63|1008.53|1025.44|1008.34|1025.63|1008.53|1025.44|1008.34|8
1652045010000|2022-05-08 21:23:30|1025.47|1008.37|1025.32|1008.22|1025.47|1008.37|1025.29|1008.19|6
1652045020000|2022-05-08 21:23:40|1025.21|1008.11|1024.98|1007.88|1025.26|1008.16|1024.96|1007.86|8
1652045030000|2022-05-08 21:23:50|1025.05|1007.95|1025.1|1008|1025.12|1008.02|1025.01|1007.91|10
1652045040000|2022-05-08 21:24:00|1025.08|1007.98|1025.06|1007.96|1025.09|1007.99|1024.99|1007.89|5
1652045050000|2022-05-08 21:24:10|1025.05|1007.95|1025.02|1007.92|1025.13|1008.03|1025.02|1007.92|3
1652045060000|2022-05-08 21:24:20|1024.59|1007.49|1024.46|1007.36|1024.59|1007.49|1024.46|1007.36|7
1652045070000|2022-05-08 21:24:30|1024.47|1007.37|1024.34|1007.24|1024.47|1007.37|1024.34|1007.24|3
1652045090000|2022-05-08 21:24:50|1024.37|1007.27|1024.37|1007.27|1024.47|1007.37|1024.37|1007.27|4
1652045100000|2022-05-08 21:25:00|1024.36|1007.26|1024.11|1007.01|1024.45|1007.35|1024.11|1007.01|12
1652045110000|2022-05-08 21:25:10|1024.01|1006.91|1024.01|1006.91|1024.01|1006.91|1024.01|1006.91|1
1652045120000|2022-05-08 21:25:20|1023.92|1006.82|1023.87|1006.77|1023.94|1006.84|1023.85|1006.75|6
1652045130000|2022-05-08 21:25:30|1023.86|1006.76|1023.51|1006.41|1023.86|1006.76|1023.5|1006.4|18
1652045160000|2022-05-08 21:26:00|1023.49|1006.39|1023.47|1006.37|1023.49|1006.39|1023.45|1006.35|5
1652045170000|2022-05-08 21:26:10|1023.45|1006.35|1023.46|1006.36|1023.47|1006.37|1023.37|1006.27|8
1652045180000|2022-05-08 21:26:20|1023.45|1006.35|1023.45|1006.35|1023.5|1006.4|1023.44|1006.34|4
1652045190000|2022-05-08 21:26:30|1023.5|1006.4|1023.11|1006.01|1023.63|1006.53|1023.11|1006.01|9
1652045200000|2022-05-08 21:26:40|1023.12|1006.02|1023.12|1006.02|1023.24|1006.14|1023.02|1005.92|14
1652045210000|2022-05-08 21:26:50|1023.08|1005.98|1023.02|1005.92|1023.08|1005.98|1023.01|1005.91|10
1652045220000|2022-05-08 21:27:00|1023.12|1006.02|1023.03|1005.93|1023.14|1006.04|1023.02|1005.92|6
1652045230000|2022-05-08 21:27:10|1023.04|1005.94|1023.16|1006.06|1023.16|1006.06|1023.03|1005.93|9
1652045240000|2022-05-08 21:27:20|1023.17|1006.07|1023.15|1006.05|1023.17|1006.07|1023.15|1006.05|2
1652045250000|2022-05-08 21:27:30|1023.14|1006.04|1023.13|1006.03|1023.15|1006.05|1023.06|1005.96|5
1652045280000|2022-05-08 21:28:00|1023.11|1006.01|1023.17|1006.07|1023.2|1006.1|1023.11|1006.01|6
1652045290000|2022-05-08 21:28:10|1023.24|1006.14|1023.45|1006.35|1023.62|1006.52|1023.24|1006.14|15
1652045300000|2022-05-08 21:28:20|1023.44|1006.34|1024.08|1006.98|1024.08|1006.98|1023.44|1006.34|5
1652045310000|2022-05-08 21:28:30|1024.03|1006.93|1024.07|1006.97|1024.14|1007.04|1024.03|1006.93|3
1652045320000|2022-05-08 21:28:40|1024.01|1006.91|1024.01|1006.91|1024.01|1006.91|1023.89|1006.79|4
1652045330000|2022-05-08 21:28:50|1024.14|1007.04|1024.1|1007|1024.14|1007.04|1023.8|1006.7|5
1652045340000|2022-05-08 21:29:00|1024.14|1007.04|1024.13|1007.03|1024.14|1007.04|1024.13|1007.03|2
1652045350000|2022-05-08 21:29:10|1024.12|1007.02|1024.13|1007.03|1024.14|1007.04|1024.12|1007.02|4
1652045360000|2022-05-08 21:29:20|1024.14|1007.04|1024.05|1006.95|1024.14|1007.04|1024.05|1006.95|2
1652045370000|2022-05-08 21:29:30|1024.06|1006.96|1024|1006.9|1024.08|1006.98|1023.99|1006.89|10
1652045380000|2022-05-08 21:29:40|1023.99|1006.89|1024.05|1006.95|1024.08|1006.98|1023.98|1006.88|14
1652045390000|2022-05-08 21:29:50|1024.09|1006.99|1024.09|1006.99|1024.09|1006.99|1024.09|1006.99|1
1652045400000|2022-05-08 21:30:00|1024.07|1006.97|1024.07|1006.97|1024.07|1006.97|1024.07|1006.97|1
1652045410000|2022-05-08 21:30:10|1024.02|1006.92|1024.03|1006.93|1024.03|1006.93|1023.95|1006.85|5
1652045420000|2022-05-08 21:30:20|1024.02|1006.92|1024.03|1006.93|1024.03|1006.93|1024.02|1006.92|2
1652045440000|2022-05-08 21:30:40|1024.09|1006.99|1024.13|1007.03|1024.24|1007.14|1024.09|1006.99|3
1652045450000|2022-05-08 21:30:50|1024.14|1007.04|1024.12|1007.02|1024.14|1007.04|1024.07|1006.97|3
1652045460000|2022-05-08 21:31:00|1024.07|1006.97|1024.34|1007.24|1024.51|1007.41|1023.98|1006.88|20
1652045470000|2022-05-08 21:31:10|1024.51|1007.41|1025.35|1008.25|1025.52|1008.42|1024.51|1007.41|16
1652045480000|2022-05-08 21:31:20|1025.64|1008.54|1025.51|1008.41|1025.66|1008.56|1025.49|1008.39|11
1652045490000|2022-05-08 21:31:30|1025.66|1008.56|1025.83|1008.73|1025.83|1008.73|1025.51|1008.41|25
1652045500000|2022-05-08 21:31:40|1025.76|1008.66|1025.88|1008.78|1025.88|1008.78|1025.66|1008.56|16
1652045510000|2022-05-08 21:31:50|1025.81|1008.71|1025.88|1008.78|1025.88|1008.78|1025.81|1008.71|4
1652045520000|2022-05-08 21:32:00|1025.86|1008.76|1025.87|1008.77|1025.88|1008.78|1025.86|1008.76|4
1652045530000|2022-05-08 21:32:10|1025.88|1008.78|1025.88|1008.78|1025.88|1008.78|1025.87|1008.77|3
1652045540000|2022-05-08 21:32:20|1026.04|1008.94|1026.04|1008.94|1026.04|1008.94|1026.04|1008.94|1
1652045570000|2022-05-08 21:32:50|1026.02|1008.92|1026|1008.9|1026.04|1008.94|1026|1008.9|4
1652045580000|2022-05-08 21:33:00|1025.99|1008.89|1025.95|1008.85|1026.01|1008.91|1025.95|1008.85|4
1652045590000|2022-05-08 21:33:10|1025.96|1008.86|1025.99|1008.89|1026.02|1008.92|1025.96|1008.86|3
1652045610000|2022-05-08 21:33:30|1026.02|1008.92|1025.99|1008.89|1026.02|1008.92|1025.99|1008.89|6
1652045630000|2022-05-08 21:33:50|1026.01|1008.91|1025.95|1008.85|1026.01|1008.91|1025.95|1008.85|4
1652045640000|2022-05-08 21:34:00|1025.99|1008.89|1025.95|1008.85|1026.02|1008.92|1025.95|1008.85|4
1652045650000|2022-05-08 21:34:10|1026.08|1008.98|1026.08|1008.98|1026.09|1008.99|1025.99|1008.89|9
1652045660000|2022-05-08 21:34:20|1025.99|1008.89|1025.99|1008.89|1025.99|1008.89|1025.99|1008.89|1
1652045670000|2022-05-08 21:34:30|1025.95|1008.85|1025.95|1008.85|1025.95|1008.85|1025.95|1008.85|1
1652045680000|2022-05-08 21:34:40|1026.03|1008.93|1025.95|1008.85|1026.03|1008.93|1025.95|1008.85|6
1652045700000|2022-05-08 21:35:00|1025.66|1008.56|1025.75|1008.65|1025.78|1008.68|1025.66|1008.56|8
1652045710000|2022-05-08 21:35:10|1025.66|1008.56|1025.75|1008.65|1025.83|1008.73|1025.66|1008.56|5
1652045720000|2022-05-08 21:35:20|1025.66|1008.56|1025.67|1008.57|1025.77|1008.67|1025.66|1008.56|5
1652045730000|2022-05-08 21:35:30|1025.78|1008.68|1025.87|1008.77|1025.87|1008.77|1025.78|1008.68|4
1652045740000|2022-05-08 21:35:40|1026|1008.9|1025.92|1008.82|1026.02|1008.92|1025.92|1008.82|5
1652045750000|2022-05-08 21:35:50|1025.93|1008.83|1025.92|1008.82|1025.93|1008.83|1025.92|1008.82|4
1652045760000|2022-05-08 21:36:00|1025.93|1008.83|1025.92|1008.82|1025.93|1008.83|1025.92|1008.82|8
1652045770000|2022-05-08 21:36:10|1025.93|1008.83|1025.9|1008.8|1025.93|1008.83|1025.9|1008.8|7
1652045780000|2022-05-08 21:36:20|1025.91|1008.81|1025.94|1008.84|1025.95|1008.85|1025.91|1008.81|5
1652045790000|2022-05-08 21:36:30|1026.07|1008.97|1026.07|1008.97|1026.07|1008.97|1026.07|1008.97|1
1652045800000|2022-05-08 21:36:40|1026.06|1008.96|1026.07|1008.97|1026.07|1008.97|1026.06|1008.96|12
1652045810000|2022-05-08 21:36:50|1026.01|1008.91|1025.94|1008.84|1026.01|1008.91|1025.92|1008.82|4
1652045820000|2022-05-08 21:37:00|1026.13|1009.03|1025.94|1008.84|1026.13|1009.03|1025.94|1008.84|4
1652045830000|2022-05-08 21:37:10|1025.96|1008.86|1025.96|1008.86|1025.96|1008.86|1025.96|1008.86|1
1652045840000|2022-05-08 21:37:20|1025.95|1008.85|1025.95|1008.85|1025.95|1008.85|1025.95|1008.85|1
1652045850000|2022-05-08 21:37:30|1026.11|1009.01|1026.11|1009.01|1026.11|1009.01|1026.11|1009.01|1
1652045860000|2022-05-08 21:37:40|1025.95|1008.85|1025.96|1008.86|1025.96|1008.86|1025.95|1008.85|2
1652045870000|2022-05-08 21:37:50|1025.97|1008.87|1025.98|1008.88|1025.98|1008.88|1025.97|1008.87|2
1652045880000|2022-05-08 21:38:00|1026.06|1008.96|1026.01|1008.91|1026.06|1008.96|1025.98|1008.88|7
1652045890000|2022-05-08 21:38:10|1026.02|1008.92|1026.03|1008.93|1026.03|1008.93|1026.02|1008.92|2
1652045900000|2022-05-08 21:38:20|1026.04|1008.94|1026.18|1009.08|1026.18|1009.08|1026.04|1008.94|4
1652045910000|2022-05-08 21:38:30|1026.17|1009.07|1026.16|1009.06|1026.2|1009.1|1026.16|1009.06|5
1652045920000|2022-05-08 21:38:40|1026.17|1009.07|1026.17|1009.07|1026.17|1009.07|1026.17|1009.07|1
1652045930000|2022-05-08 21:38:50|1026.54|1009.44|1026.94|1009.84|1026.94|1009.84|1026.47|1009.37|8
1652045940000|2022-05-08 21:39:00|1026.81|1009.71|1026.84|1009.74|1026.84|1009.74|1026.81|1009.71|6
1652045950000|2022-05-08 21:39:10|1026.85|1009.75|1026.68|1009.58|1026.88|1009.78|1026.62|1009.52|9
1652045970000|2022-05-08 21:39:30|1026.69|1009.59|1027.18|1010.08|1027.18|1010.08|1026.68|1009.58|5
1652045980000|2022-05-08 21:39:40|1027.19|1010.09|1027.52|1010.42|1027.52|1010.42|1027.19|1010.09|4
1652045990000|2022-05-08 21:39:50|1027.65|1010.55|1027.88|1010.78|1027.9|1010.8|1027.52|1010.42|13
1652046000000|2022-05-08 21:40:00|1027.96|1010.86|1027.97|1010.87|1028.04|1010.94|1027.96|1010.86|8
1652046020000|2022-05-08 21:40:20|1027.96|1010.86|1027.97|1010.87|1027.97|1010.87|1027.96|1010.86|2
1652046030000|2022-05-08 21:40:30|1027.96|1010.86|1027.97|1010.87|1027.97|1010.87|1027.96|1010.86|2
1652046040000|2022-05-08 21:40:40|1028|1010.9|1028|1010.9|1028|1010.9|1028|1010.9|1
1652046050000|2022-05-08 21:40:50|1027.89|1010.79|1027.89|1010.79|1027.94|1010.84|1027.89|1010.79|3
1652046060000|2022-05-08 21:41:00|1027.94|1010.84|1027.93|1010.83|1028.01|1010.91|1027.89|1010.79|11
1652046070000|2022-05-08 21:41:10|1028.01|1010.91|1027.95|1010.85|1028.01|1010.91|1027.89|1010.79|11
1652046080000|2022-05-08 21:41:20|1027.93|1010.83|1027.94|1010.84|1028.04|1010.94|1027.93|1010.83|4
1652046090000|2022-05-08 21:41:30|1028.04|1010.94|1027.95|1010.85|1028.04|1010.94|1027.94|1010.84|9
1652046100000|2022-05-08 21:41:40|1027.92|1010.82|1027.94|1010.84|1027.94|1010.84|1027.91|1010.81|3
1652046110000|2022-05-08 21:41:50|1028.05|1010.95|1028.06|1010.96|1028.06|1010.96|1028.05|1010.95|2
1652046120000|2022-05-08 21:42:00|1028.07|1010.97|1027.99|1010.89|1028.07|1010.97|1027.99|1010.89|2
1652046130000|2022-05-08 21:42:10|1028.08|1010.98|1028.27|1011.17|1028.27|1011.17|1028.08|1010.98|6
1652046140000|2022-05-08 21:42:20|1028.26|1011.16|1028.57|1011.47|1028.62|1011.52|1028.26|1011.16|17
1652046150000|2022-05-08 21:42:30|1028.58|1011.48|1028.52|1011.42|1028.59|1011.49|1028.51|1011.41|5
1652046160000|2022-05-08 21:42:40|1028.51|1011.41|1028.49|1011.39|1028.57|1011.47|1028.49|1011.39|8
1652046170000|2022-05-08 21:42:50|1028.51|1011.41|1029.08|1011.98|1029.08|1011.98|1028.49|1011.39|13
1652046180000|2022-05-08 21:43:00|1029.16|1012.06|1029.17|1012.07|1029.17|1012.07|1029.16|1012.06|2
1652046190000|2022-05-08 21:43:10|1029.18|1012.08|1029.67|1012.57|1029.67|1012.57|1029.18|1012.08|10
1652046200000|2022-05-08 21:43:20|1029.53|1012.43|1029.75|1012.65|1029.75|1012.65|1029.53|1012.43|3
1652046210000|2022-05-08 21:43:30|1029.74|1012.64|1029.75|1012.65|1029.75|1012.65|1029.74|1012.64|2
1652046220000|2022-05-08 21:43:40|1029.74|1012.64|1029.75|1012.65|1029.75|1012.65|1029.74|1012.64|2
1652046230000|2022-05-08 21:43:50|1029.86|1012.76|1029.98|1012.88|1029.98|1012.88|1029.86|1012.76|3
1652046240000|2022-05-08 21:44:00|1029.93|1012.83|1029.99|1012.89|1030.01|1012.91|1029.93|1012.83|5
1652046250000|2022-05-08 21:44:10|1029.97|1012.87|1029.98|1012.88|1029.98|1012.88|1029.97|1012.87|2
1652046260000|2022-05-08 21:44:20|1029.99|1012.89|1029.99|1012.89|1029.99|1012.89|1029.99|1012.89|1
1652046270000|2022-05-08 21:44:30|1029.96|1012.86|1029.96|1012.86|1029.96|1012.86|1029.96|1012.86|1
1652046290000|2022-05-08 21:44:50|1029.97|1012.87|1030.28|1013.18|1030.28|1013.18|1029.97|1012.87|9
1652046300000|2022-05-08 21:45:00|1030.5|1013.4|1030.5|1013.4|1030.5|1013.4|1030.5|1013.4|1
1652046310000|2022-05-08 21:45:10|1030.42|1013.32|1030|1012.9|1030.5|1013.4|1029.99|1012.89|10
1652046320000|2022-05-08 21:45:20|1030.01|1012.91|1030.01|1012.91|1030.01|1012.91|1030|1012.9|3
1652046340000|2022-05-08 21:45:40|1029.96|1012.86|1029.88|1012.78|1030.04|1012.94|1029.88|1012.78|7
1652046350000|2022-05-08 21:45:50|1029.96|1012.86|1030.08|1012.98|1030.1|1013|1029.96|1012.86|10
1652046360000|2022-05-08 21:46:00|1030.1|1013|1030.51|1013.41|1030.51|1013.41|1030.08|1012.98|6
1652046370000|2022-05-08 21:46:10|1030.5|1013.4|1030.51|1013.41|1030.51|1013.41|1030.5|1013.4|2
1652046380000|2022-05-08 21:46:20|1030.5|1013.4|1030.11|1013.01|1030.5|1013.4|1030.11|1013.01|3
1652046390000|2022-05-08 21:46:30|1030.07|1012.97|1030.11|1013.01|1030.11|1013.01|1030|1012.9|4
1652046400000|2022-05-08 21:46:40|1030.07|1012.97|1030.03|1012.93|1030.11|1013.01|1030.01|1012.91|10
1652046410000|2022-05-08 21:46:50|1030.02|1012.92|1029.98|1012.88|1030.02|1012.92|1029.98|1012.88|7
1652046420000|2022-05-08 21:47:00|1029.99|1012.89|1029.98|1012.88|1029.99|1012.89|1029.98|1012.88|4
1652046430000|2022-05-08 21:47:10|1029.99|1012.89|1030.14|1013.04|1030.14|1013.04|1029.99|1012.89|6
1652046440000|2022-05-08 21:47:20|1030.06|1012.96|1030.14|1013.04|1030.14|1013.04|1030.06|1012.96|2
1652046450000|2022-05-08 21:47:30|1030.13|1013.03|1030.11|1013.01|1030.13|1013.03|1030.11|1013.01|2
1652046460000|2022-05-08 21:47:40|1030.1|1013|1030.11|1013.01|1030.11|1013.01|1030.1|1013|2
1652046470000|2022-05-08 21:47:50|1030.12|1013.02|1030.13|1013.03|1030.13|1013.03|1030.12|1013.02|2
1652046480000|2022-05-08 21:48:00|1030.11|1013.01|1030.11|1013.01|1030.11|1013.01|1030.11|1013.01|1
1652046490000|2022-05-08 21:48:10|1030.06|1012.96|1030.07|1012.97|1030.07|1012.97|1030.06|1012.96|2
1652046500000|2022-05-08 21:48:20|1030.04|1012.94|1030.04|1012.94|1030.04|1012.94|1030.04|1012.94|1
1652046510000|2022-05-08 21:48:30|1030.07|1012.97|1030.07|1012.97|1030.07|1012.97|1030.04|1012.94|3
1652046520000|2022-05-08 21:48:40|1030.05|1012.95|1030.05|1012.95|1030.05|1012.95|1030.04|1012.94|3
1652046530000|2022-05-08 21:48:50|1030.03|1012.93|1030.01|1012.91|1030.03|1012.93|1030|1012.9|3
1652046540000|2022-05-08 21:49:00|1030|1012.9|1030|1012.9|1030|1012.9|1030|1012.9|1
1652046550000|2022-05-08 21:49:10|1029.97|1012.87|1029.97|1012.87|1029.97|1012.87|1029.97|1012.87|1
1652046580000|2022-05-08 21:49:40|1029.92|1012.82|1029.92|1012.82|1029.92|1012.82|1029.92|1012.82|1
1652046600000|2022-05-08 21:50:00|1029.89|1012.79|1029.87|1012.77|1029.89|1012.79|1029.87|1012.77|2
1652046610000|2022-05-08 21:50:10|1029.97|1012.87|1029.87|1012.77|1029.97|1012.87|1029.87|1012.77|2
1652046620000|2022-05-08 21:50:20|1029.86|1012.76|1029.86|1012.76|1029.86|1012.76|1029.86|1012.76|1
1652046630000|2022-05-08 21:50:30|1029.92|1012.82|1029.89|1012.79|1029.93|1012.83|1029.86|1012.76|5
1652046640000|2022-05-08 21:50:40|1029.93|1012.83|1029.95|1012.85|1029.95|1012.85|1029.87|1012.77|6
1652046650000|2022-05-08 21:50:50|1029.94|1012.84|1029.94|1012.84|1029.94|1012.84|1029.94|1012.84|1
1652046660000|2022-05-08 21:51:00|1029.9|1012.8|1029.94|1012.84|1029.95|1012.85|1029.9|1012.8|4
1652046670000|2022-05-08 21:51:10|1029.9|1012.8|1029.96|1012.86|1029.96|1012.86|1029.9|1012.8|7
1652046680000|2022-05-08 21:51:20|1029.95|1012.85|1029.95|1012.85|1029.95|1012.85|1029.95|1012.85|1
1652046690000|2022-05-08 21:51:30|1029.97|1012.87|1029.97|1012.87|1029.97|1012.87|1029.97|1012.87|1
1652046700000|2022-05-08 21:51:40|1029.98|1012.88|1030.01|1012.91|1030.01|1012.91|1029.98|1012.88|4
1652046710000|2022-05-08 21:51:50|1030|1012.9|1030|1012.9|1030.01|1012.91|1030|1012.9|5
1652046720000|2022-05-08 21:52:00|1030.01|1012.91|1030.08|1012.98|1030.11|1013.01|1029.99|1012.89|9
1652046730000|2022-05-08 21:52:10|1030.07|1012.97|1030.07|1012.97|1030.18|1013.08|1030.07|1012.97|15
1652046740000|2022-05-08 21:52:20|1030.08|1012.98|1029.3|1012.2|1030.11|1013.01|1029.3|1012.2|15
1652046750000|2022-05-08 21:52:30|1029.15|1012.05|1029.15|1012.05|1029.15|1012.05|1029.15|1012.05|1
1652046760000|2022-05-08 21:52:40|1029.07|1011.97|1029.07|1011.97|1029.07|1011.97|1029.07|1011.97|1
1652046790000|2022-05-08 21:53:10|1029.02|1011.92|1028.94|1011.84|1029.02|1011.92|1028.79|1011.69|10
1652046800000|2022-05-08 21:53:20|1028.8|1011.7|1028.71|1011.61|1028.89|1011.79|1028.53|1011.43|14
1652046810000|2022-05-08 21:53:30|1028.89|1011.79|1028.86|1011.76|1028.89|1011.79|1028.86|1011.76|2
1652046820000|2022-05-08 21:53:40|1028.89|1011.79|1028.96|1011.86|1028.96|1011.86|1028.88|1011.78|10
1652046830000|2022-05-08 21:53:50|1028.94|1011.84|1028.93|1011.83|1028.96|1011.86|1028.9|1011.8|5
1652046840000|2022-05-08 21:54:00|1028.96|1011.86|1028.88|1011.78|1028.96|1011.86|1028.88|1011.78|3
1652046850000|2022-05-08 21:54:10|1028.81|1011.71|1028.89|1011.79|1028.89|1011.79|1028.81|1011.71|3
1652046860000|2022-05-08 21:54:20|1028.71|1011.61|1028.89|1011.79|1028.89|1011.79|1028.69|1011.59|5
1652046880000|2022-05-08 21:54:40|1028.82|1011.72|1028.84|1011.74|1028.84|1011.74|1028.81|1011.71|5
1652046890000|2022-05-08 21:54:50|1028.82|1011.72|1028.84|1011.74|1028.84|1011.74|1028.82|1011.72|8
1652046900000|2022-05-08 21:55:00|1028.82|1011.72|1028.84|1011.74|1028.84|1011.74|1028.82|1011.72|4
1652046910000|2022-05-08 21:55:10|1028.82|1011.72|1028.84|1011.74|1028.84|1011.74|1028.82|1011.72|4
1652046920000|2022-05-08 21:55:20|1028.82|1011.72|1028.71|1011.61|1028.84|1011.74|1028.71|1011.61|5
1652046930000|2022-05-08 21:55:30|1028.72|1011.62|1028.89|1011.79|1028.95|1011.85|1028.63|1011.53|11
1652046950000|2022-05-08 21:55:50|1028.84|1011.74|1028.89|1011.79|1028.89|1011.79|1028.48|1011.38|6
1652046960000|2022-05-08 21:56:00|1028.9|1011.8|1028.9|1011.8|1028.9|1011.8|1028.9|1011.8|1
1652046970000|2022-05-08 21:56:10|1028.91|1011.81|1029.01|1011.91|1029.01|1011.91|1028.91|1011.81|8
1652046980000|2022-05-08 21:56:20|1029.02|1011.92|1029.48|1012.38|1029.7|1012.6|1029.01|1011.91|16
1652046990000|2022-05-08 21:56:30|1029.52|1012.42|1029.48|1012.38|1029.52|1012.42|1029.41|1012.31|4
1652047010000|2022-05-08 21:56:50|1029.52|1012.42|1029.47|1012.37|1029.52|1012.42|1029.47|1012.37|2
1652047020000|2022-05-08 21:57:00|1029.48|1012.38|1029.52|1012.42|1029.53|1012.43|1029.48|1012.38|3
1652047030000|2022-05-08 21:57:10|1029.53|1012.43|1029.73|1012.63|1029.76|1012.66|1029.52|1012.42|14
1652047040000|2022-05-08 21:57:20|1029.74|1012.64|1029|1011.9|1029.74|1012.64|1029|1011.9|5
1652047050000|2022-05-08 21:57:30|1028.96|1011.86|1028.94|1011.84|1028.99|1011.89|1028.87|1011.77|5
1652047060000|2022-05-08 21:57:40|1028.82|1011.72|1028.84|1011.74|1028.84|1011.74|1028.82|1011.72|4
1652047070000|2022-05-08 21:57:50|1028.82|1011.72|1028.82|1011.72|1028.82|1011.72|1028.82|1011.72|1
1652047080000|2022-05-08 21:58:00|1028.79|1011.69|1028.82|1011.72|1028.88|1011.78|1028.79|1011.69|6
1652047090000|2022-05-08 21:58:10|1028.85|1011.75|1028.54|1011.44|1028.85|1011.75|1028.54|1011.44|8
1652047100000|2022-05-08 21:58:20|1028.85|1011.75|1028.85|1011.75|1028.85|1011.75|1028.85|1011.75|1
1652047110000|2022-05-08 21:58:30|1028.86|1011.76|1028.9|1011.8|1028.91|1011.81|1028.85|1011.75|9
1652047120000|2022-05-08 21:58:40|1028.92|1011.82|1028.79|1011.69|1028.95|1011.85|1028.78|1011.68|9
1652047130000|2022-05-08 21:58:50|1028.71|1011.61|1028.76|1011.66|1028.76|1011.66|1028.71|1011.61|2
1652047140000|2022-05-08 21:59:00|1028.65|1011.55|1028.71|1011.61|1028.76|1011.66|1028.54|1011.44|8
1652047150000|2022-05-08 21:59:10|1028.76|1011.66|1028.71|1011.61|1028.76|1011.66|1028.54|1011.44|5
1652047160000|2022-05-08 21:59:20|1028.73|1011.63|1028.58|1011.48|1028.73|1011.63|1028.54|1011.44|5
1652047170000|2022-05-08 21:59:30|1028.5|1011.4|1028.14|1011.04|1028.58|1011.48|1028.14|1011.04|8
1652047180000|2022-05-08 21:59:40|1028.04|1010.94|1027.97|1010.87|1028.06|1010.96|1027.94|1010.84|10
1652047190000|2022-05-08 21:59:50|1027.84|1010.74|1027.84|1010.74|1027.84|1010.74|1027.84|1010.74|1
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|1027.01|1009.91|1027.83|1010.73|1027.01|1009.91|10
1652047210000|2022-05-08 22:00:10|1027.05|1009.95|1027.64|1010.54|1027.69|1010.59|1027.05|1009.95|16
1652047220000|2022-05-08 22:00:20|1027.46|1010.36|1027.87|1010.77|1027.89|1010.79|1027.46|1010.36|17
1652047230000|2022-05-08 22:00:30|1027.88|1010.78|1027.75|1010.65|1027.88|1010.78|1027.66|1010.56|10
1652047240000|2022-05-08 22:00:40|1027.72|1010.62|1026.32|1009.22|1027.72|1010.62|1026.13|1009.03|32
1652047250000|2022-05-08 22:00:50|1026.59|1009.49|1026.63|1009.53|1026.77|1009.67|1026.58|1009.48|18
1652047260000|2022-05-08 22:01:00|1026.65|1009.55|1026.13|1009.03|1026.74|1009.64|1026.1|1009|6
1652047280000|2022-05-08 22:01:20|1026.05|1008.95|1025.35|1008.25|1026.05|1008.95|1025.05|1007.95|9
1652047290000|2022-05-08 22:01:30|1025.24|1008.14|1025.37|1008.27|1025.41|1008.31|1025.24|1008.14|3
1652047300000|2022-05-08 22:01:40|1025.31|1008.21|1023.59|1006.49|1025.31|1008.21|1023.59|1006.49|20
1652047310000|2022-05-08 22:01:50|1023.62|1006.52|1021.79|1004.69|1023.62|1006.52|1021.79|1004.69|20
1652047320000|2022-05-08 22:02:00|1021.77|1004.67|1021.35|1004.25|1021.77|1004.67|1021.35|1004.25|5
1652047330000|2022-05-08 22:02:10|1021.55|1004.45|1020.7|1003.6|1022.01|1004.91|1020.67|1003.57|13
1652047340000|2022-05-08 22:02:20|1020.64|1003.54|1018.57|1001.47|1020.68|1003.58|1018.53|1001.43|20
1652047350000|2022-05-08 22:02:30|1018.71|1001.61|1017.8|1000.7|1018.71|1001.61|1016.81|999.71|27
1652047360000|2022-05-08 22:02:40|1017.68|1000.58|1018.28|1001.18|1018.28|1001.18|1017.4|1000.3|27
1652047370000|2022-05-08 22:02:50|1018.23|1001.13|1018.36|1001.26|1018.42|1001.32|1017.92|1000.82|18
1652047380000|2022-05-08 22:03:00|1018.39|1001.29|1018.26|1001.16|1018.64|1001.54|1017.65|1000.55|24
1652047390000|2022-05-08 22:03:10|1017.98|1000.88|1019.51|1002.41|1019.51|1002.41|1017.98|1000.88|17
1652047400000|2022-05-08 22:03:20|1019.53|1002.43|1020|1002.9|1020|1002.9|1019.06|1001.96|16
1652047410000|2022-05-08 22:03:30|1020.04|1002.94|1021.11|1004.01|1021.11|1004.01|1019.86|1002.76|18
1652047420000|2022-05-08 22:03:40|1021.04|1003.94|1021.43|1004.33|1021.46|1004.36|1020.96|1003.86|22
1652047430000|2022-05-08 22:03:50|1021.38|1004.28|1022.66|1005.56|1022.66|1005.56|1021.36|1004.26|21
1652047440000|2022-05-08 22:04:00|1022.67|1005.57|1022.96|1005.86|1023.73|1006.63|1022.67|1005.57|14
1652047450000|2022-05-08 22:04:10|1023.06|1005.96|1022.68|1005.58|1023.06|1005.96|1022.67|1005.57|18
1652047460000|2022-05-08 22:04:20|1022.67|1005.57|1021.95|1004.85|1022.95|1005.85|1021.91|1004.81|27
1652047470000|2022-05-08 22:04:30|1021.94|1004.84|1022.2|1005.1|1022.27|1005.17|1021.93|1004.83|20
1652047480000|2022-05-08 22:04:40|1022.3|1005.2|1022.01|1004.91|1022.38|1005.28|1021.99|1004.89|18
1652047490000|2022-05-08 22:04:50|1022.04|1004.94|1022.72|1005.62|1022.83|1005.73|1022.04|1004.94|21
1652047500000|2022-05-08 22:05:00|1022.69|1005.59|1021.97|1004.87|1022.69|1005.59|1021.97|1004.87|11
1652047510000|2022-05-08 22:05:10|1021.96|1004.86|1021.1|1004|1022.01|1004.91|1021.1|1004|21
1652047520000|2022-05-08 22:05:20|1021.09|1003.99|1020.1|1003|1021.09|1003.99|1020.01|1002.91|15
1652047530000|2022-05-08 22:05:30|1020.09|1002.99|1018.99|1001.89|1020.09|1002.99|1018.96|1001.86|20
1652047540000|2022-05-08 22:05:40|1018.9|1001.8|1018|1000.9|1018.9|1001.8|1017.97|1000.87|25
1652047550000|2022-05-08 22:05:50|1017.98|1000.88|1017.81|1000.71|1017.98|1000.88|1017.43|1000.33|28
1652047560000|2022-05-08 22:06:00|1017.82|1000.72|1017.39|1000.29|1017.82|1000.72|1017.39|1000.29|13
1652047570000|2022-05-08 22:06:10|1017.48|1000.38|1018.41|1001.31|1018.62|1001.52|1017.48|1000.38|23
1652047580000|2022-05-08 22:06:20|1018.46|1001.36|1019.07|1001.97|1019.28|1002.18|1018.4|1001.3|18
1652047590000|2022-05-08 22:06:30|1019.06|1001.96|1018.68|1001.58|1019.06|1001.96|1018.68|1001.58|11
1652047600000|2022-05-08 22:06:40|1018.87|1001.77|1018.98|1001.88|1018.98|1001.88|1018.71|1001.61|11
1652047610000|2022-05-08 22:06:50|1018.99|1001.89|1020.37|1003.27|1020.37|1003.27|1018.99|1001.89|22
1652047620000|2022-05-08 22:07:00|1020.22|1003.12|1020.77|1003.67|1020.85|1003.75|1020.22|1003.12|13
1652047630000|2022-05-08 22:07:10|1020.69|1003.59|1020.75|1003.65|1020.85|1003.75|1020.19|1003.09|21
1652047640000|2022-05-08 22:07:20|1020.74|1003.64|1020.02|1002.92|1020.74|1003.64|1019.99|1002.89|17
1652047650000|2022-05-08 22:07:30|1020.01|1002.91|1019.07|1001.97|1020.01|1002.91|1019.05|1001.95|14
1652047660000|2022-05-08 22:07:40|1019.05|1001.95|1019.81|1002.71|1019.86|1002.76|1019.05|1001.95|13
1652047670000|2022-05-08 22:07:50|1019.84|1002.74|1020.56|1003.46|1020.56|1003.46|1019.84|1002.74|13
1652047680000|2022-05-08 22:08:00|1020.7|1003.6|1020.53|1003.43|1020.87|1003.77|1020.11|1003.01|20
1652047690000|2022-05-08 22:08:10|1020.6|1003.5|1020.25|1003.15|1020.6|1003.5|1020.06|1002.96|14
1652047700000|2022-05-08 22:08:20|1020.34|1003.24|1019.95|1002.85|1020.34|1003.24|1019.94|1002.84|9
1652047710000|2022-05-08 22:08:30|1019.94|1002.84|1019.85|1002.75|1019.96|1002.86|1019.09|1001.99|19
1652047720000|2022-05-08 22:08:40|1019.86|1002.76|1019.79|1002.69|1019.87|1002.77|1019.79|1002.69|6
1652047730000|2022-05-08 22:08:50|1019.68|1002.58|1020.51|1003.41|1020.73|1003.63|1019.68|1002.58|23
1652047740000|2022-05-08 22:09:00|1020.89|1003.79|1021.86|1004.76|1021.86|1004.76|1020.82|1003.72|25
1652047750000|2022-05-08 22:09:10|1021.87|1004.77|1022.43|1005.33|1022.65|1005.55|1021.87|1004.77|20
1652047760000|2022-05-08 22:09:20|1022.51|1005.41|1021.97|1004.87|1022.85|1005.75|1021.97|1004.87|10
1652047770000|2022-05-08 22:09:30|1021.98|1004.88|1021.14|1004.04|1022.25|1005.15|1021.14|1004.04|16
1652047780000|2022-05-08 22:09:40|1021.13|1004.03|1021.02|1003.92|1021.18|1004.08|1021.01|1003.91|10
1652047790000|2022-05-08 22:09:50|1020.99|1003.89|1021.33|1004.23|1021.33|1004.23|1020.97|1003.87|8
1652047800000|2022-05-08 22:10:00|1021.34|1004.24|1021.96|1004.86|1021.96|1004.86|1021.34|1004.24|17
1652047810000|2022-05-08 22:10:10|1021.95|1004.85|1021.89|1004.79|1021.95|1004.85|1021.89|1004.79|6
1652047820000|2022-05-08 22:10:20|1021.59|1004.49|1021.8|1004.7|1021.83|1004.73|1021.59|1004.49|7
1652047830000|2022-05-08 22:10:30|1021.96|1004.86|1022.06|1004.96|1022.42|1005.32|1021.87|1004.77|14
1652047840000|2022-05-08 22:10:40|1022.05|1004.95|1022.02|1004.92|1022.12|1005.02|1021.98|1004.88|13
1652047850000|2022-05-08 22:10:50|1022.06|1004.96|1022.07|1004.97|1022.36|1005.26|1022.02|1004.92|15
1652047860000|2022-05-08 22:11:00|1022.06|1004.96|1022.03|1004.93|1022.53|1005.43|1022.03|1004.93|21
1652047870000|2022-05-08 22:11:10|1022.02|1004.92|1022.01|1004.91|1022.03|1004.93|1022.01|1004.91|4
1652047880000|2022-05-08 22:11:20|1022.02|1004.92|1021.15|1004.05|1022.03|1004.93|1021.13|1004.03|17
1652047890000|2022-05-08 22:11:30|1021.12|1004.02|1021.16|1004.06|1021.17|1004.07|1021.09|1003.99|9
1652047900000|2022-05-08 22:11:40|1021.06|1003.96|1021.06|1003.96|1021.06|1003.96|1021.02|1003.92|6
1652047910000|2022-05-08 22:11:50|1021.04|1003.94|1020.37|1003.27|1021.04|1003.94|1020.37|1003.27|16
1652047920000|2022-05-08 22:12:00|1020.31|1003.21|1020.31|1003.21|1020.31|1003.21|1020.28|1003.18|9
1652047930000|2022-05-08 22:12:10|1020.01|1002.91|1020.01|1002.91|1020.04|1002.94|1019.99|1002.89|11
1652047940000|2022-05-08 22:12:20|1020.04|1002.94|1020.07|1002.97|1020.07|1002.97|1019.99|1002.89|11
1652047950000|2022-05-08 22:12:30|1020.05|1002.95|1020.86|1003.76|1020.86|1003.76|1020.04|1002.94|10
1652047960000|2022-05-08 22:12:40|1020.75|1003.65|1021.02|1003.92|1021.02|1003.92|1020.66|1003.56|9
1652047970000|2022-05-08 22:12:50|1021.01|1003.91|1020.94|1003.84|1021.01|1003.91|1020.94|1003.84|2
1652047980000|2022-05-08 22:13:00|1021.04|1003.94|1021.05|1003.95|1021.05|1003.95|1021.04|1003.94|4
1652047990000|2022-05-08 22:13:10|1021.04|1003.94|1020.86|1003.76|1021.04|1003.94|1020.76|1003.66|8
1652048000000|2022-05-08 22:13:20|1020.77|1003.67|1020.66|1003.56|1020.9|1003.8|1020.61|1003.51|15
1652048010000|2022-05-08 22:13:30|1020.7|1003.6|1020.73|1003.63|1020.75|1003.65|1020.68|1003.58|11
1652048020000|2022-05-08 22:13:40|1020.8|1003.7|1020.76|1003.66|1020.8|1003.7|1020.73|1003.63|4
1652048030000|2022-05-08 22:13:50|1020.79|1003.69|1020.72|1003.62|1020.79|1003.69|1020.72|1003.62|4
1652048040000|2022-05-08 22:14:00|1020.71|1003.61|1020.04|1002.94|1020.82|1003.72|1020|1002.9|15
1652048050000|2022-05-08 22:14:10|1020.13|1003.03|1019.63|1002.53|1020.13|1003.03|1019.63|1002.53|12
1652048060000|2022-05-08 22:14:20|1019.71|1002.61|1019.92|1002.82|1019.92|1002.82|1019.16|1002.06|11
1652048070000|2022-05-08 22:14:30|1019.87|1002.77|1019.91|1002.81|1019.96|1002.86|1019.87|1002.77|9
1652048080000|2022-05-08 22:14:40|1019.87|1002.77|1020.57|1003.47|1020.58|1003.48|1019.79|1002.69|25
1652048090000|2022-05-08 22:14:50|1020.63|1003.53|1019.09|1001.99|1020.66|1003.56|1019.02|1001.92|23
1652048100000|2022-05-08 22:15:00|1019.12|1002.02|1020.04|1002.94|1020.09|1002.99|1019.12|1002.02|20
1652048110000|2022-05-08 22:15:10|1020.02|1002.92|1020.17|1003.07|1020.54|1003.44|1020.02|1002.92|18
1652048120000|2022-05-08 22:15:20|1020.1|1003|1020.3|1003.2|1020.33|1003.23|1020.1|1003|12
1652048130000|2022-05-08 22:15:30|1020.61|1003.51|1020.12|1003.02|1020.61|1003.51|1020.08|1002.98|10
1652048140000|2022-05-08 22:15:40|1020.13|1003.03|1020.31|1003.21|1020.47|1003.37|1020.13|1003.03|10
1652048150000|2022-05-08 22:15:50|1020.33|1003.23|1019.91|1002.81|1020.46|1003.36|1019.91|1002.81|11
1652048160000|2022-05-08 22:16:00|1019.94|1002.84|1019.13|1002.03|1019.94|1002.84|1019.03|1001.93|14
1652048170000|2022-05-08 22:16:10|1019.12|1002.02|1018.5|1001.4|1019.12|1002.02|1018.5|1001.4|28
1652048180000|2022-05-08 22:16:20|1018.48|1001.38|1018.3|1001.2|1018.59|1001.49|1018.3|1001.2|16
1652048190000|2022-05-08 22:16:30|1018.33|1001.23|1018.67|1001.57|1018.76|1001.66|1018.22|1001.12|18
1652048200000|2022-05-08 22:16:40|1018.65|1001.55|1018.73|1001.63|1018.74|1001.64|1018.63|1001.53|12
1652048210000|2022-05-08 22:16:50|1018.93|1001.83|1019.75|1002.65|1019.75|1002.65|1018.91|1001.81|23
1652048220000|2022-05-08 22:17:00|1019.69|1002.59|1019.06|1001.96|1019.71|1002.61|1018.96|1001.86|21
1652048230000|2022-05-08 22:17:10|1019.03|1001.93|1018.68|1001.58|1019.03|1001.93|1018.54|1001.44|20
1652048240000|2022-05-08 22:17:20|1018.71|1001.61|1018.57|1001.47|1018.85|1001.75|1018.52|1001.42|9
1652048250000|2022-05-08 22:17:30|1018.56|1001.46|1018.62|1001.52|1018.64|1001.54|1018.56|1001.46|4
1652048260000|2022-05-08 22:17:40|1018.6|1001.5|1018.89|1001.79|1018.89|1001.79|1018.49|1001.39|11
1652048270000|2022-05-08 22:17:50|1018.9|1001.8|1018.93|1001.83|1018.93|1001.83|1018.9|1001.8|5
1652048280000|2022-05-08 22:18:00|1018.97|1001.87|1019.92|1002.82|1019.93|1002.83|1018.95|1001.85|24
1652048290000|2022-05-08 22:18:10|1019.94|1002.84|1021.05|1003.95|1021.1|1004|1019.94|1002.84|21
1652048300000|2022-05-08 22:18:20|1021.06|1003.96|1021.28|1004.18|1021.28|1004.18|1021.06|1003.96|10
1652048310000|2022-05-08 22:18:30|1021.43|1004.33|1020.83|1003.73|1021.43|1004.33|1020.71|1003.61|22
1652048320000|2022-05-08 22:18:40|1020.42|1003.32|1020.44|1003.34|1020.44|1003.34|1020.42|1003.32|2
1652048330000|2022-05-08 22:18:50|1020.43|1003.33|1020.09|1002.99|1020.69|1003.59|1020.03|1002.93|12
1652048340000|2022-05-08 22:19:00|1020.07|1002.97|1019.34|1002.24|1020.07|1002.97|1019.22|1002.12|22
1652048350000|2022-05-08 22:19:10|1019.32|1002.22|1019.1|1002|1019.32|1002.22|1019.04|1001.94|15
1652048360000|2022-05-08 22:19:20|1019.15|1002.05|1019.52|1002.42|1019.67|1002.57|1019.14|1002.04|16
1652048370000|2022-05-08 22:19:30|1019.62|1002.52|1019.52|1002.42|1019.72|1002.62|1019.48|1002.38|9
1652048380000|2022-05-08 22:19:40|1019.82|1002.72|1019.33|1002.23|1019.82|1002.72|1019.18|1002.08|11
1652048390000|2022-05-08 22:19:50|1019.22|1002.12|1019.08|1001.98|1019.22|1002.12|1019.08|1001.98|6
1652048400000|2022-05-08 22:20:00|1018.97|1001.87|1018.65|1001.55|1018.97|1001.87|1018.26|1001.16|33
1652048410000|2022-05-08 22:20:10|1018.66|1001.56|1018.49|1001.39|1018.9|1001.8|1018.18|1001.08|22
1652048420000|2022-05-08 22:20:20|1018.46|1001.36|1019.27|1002.17|1019.27|1002.17|1018.45|1001.35|14
1652048430000|2022-05-08 22:20:30|1019.26|1002.16|1018.59|1001.49|1019.43|1002.33|1018.59|1001.49|22
1652048440000|2022-05-08 22:20:40|1018.62|1001.52|1018.12|1001.02|1018.62|1001.52|1018.11|1001.01|6
1652048450000|2022-05-08 22:20:50|1018.11|1001.01|1018.02|1000.92|1018.15|1001.05|1017.47|1000.37|18
1652048460000|2022-05-08 22:21:00|1018.05|1000.95|1017.25|1000.15|1018.05|1000.95|1017.24|1000.14|15
1652048470000|2022-05-08 22:21:10|1017.36|1000.26|1017.78|1000.68|1017.78|1000.68|1017.34|1000.24|15
1652048480000|2022-05-08 22:21:20|1017.7|1000.6|1016.23|999.13|1017.7|1000.6|1016.1|999|21
1652048490000|2022-05-08 22:21:30|1016.1|999|1016.03|998.93|1016.1|999|1015.96|998.86|6
1652048500000|2022-05-08 22:21:40|1016.06|998.96|1016.44|999.34|1016.68|999.58|1016.06|998.96|16
1652048510000|2022-05-08 22:21:50|1016.49|999.39|1016.38|999.28|1016.49|999.39|1016.38|999.28|10
1652048520000|2022-05-08 22:22:00|1016.59|999.49|1016.87|999.77|1016.87|999.77|1016.51|999.41|14
1652048530000|2022-05-08 22:22:10|1016.88|999.78|1017.41|1000.31|1017.41|1000.31|1016.73|999.63|26
1652048540000|2022-05-08 22:22:20|1017.43|1000.33|1017.49|1000.39|1017.79|1000.69|1017.43|1000.33|15
1652048550000|2022-05-08 22:22:30|1017.57|1000.47|1017.93|1000.83|1017.95|1000.85|1017.38|1000.28|15
1652048560000|2022-05-08 22:22:40|1017.99|1000.89|1017.99|1000.89|1018.05|1000.95|1017.95|1000.85|13
1652048570000|2022-05-08 22:22:50|1018.01|1000.91|1018|1000.9|1018.01|1000.91|1017.99|1000.89|7
1652048580000|2022-05-08 22:23:00|1018.01|1000.91|1017.97|1000.87|1018.02|1000.92|1017.97|1000.87|3
1652048600000|2022-05-08 22:23:20|1018.01|1000.91|1017.89|1000.79|1018.01|1000.91|1017.89|1000.79|4
1652048610000|2022-05-08 22:23:30|1017.87|1000.77|1017.57|1000.47|1017.87|1000.77|1017.57|1000.47|9
1652048620000|2022-05-08 22:23:40|1017.51|1000.41|1017.3|1000.2|1017.51|1000.41|1017.13|1000.03|16
1652048630000|2022-05-08 22:23:50|1017.32|1000.22|1017.16|1000.06|1017.59|1000.49|1017.14|1000.04|19
1652048640000|2022-05-08 22:24:00|1017.2|1000.1|1017.41|1000.31|1017.55|1000.45|1017.03|999.93|14
1652048650000|2022-05-08 22:24:10|1017.33|1000.23|1017.55|1000.45|1017.81|1000.71|1017.33|1000.23|10
1652048660000|2022-05-08 22:24:20|1017.53|1000.43|1017.53|1000.43|1017.53|1000.43|1017.53|1000.43|1
1652048670000|2022-05-08 22:24:30|1017.83|1000.73|1017.79|1000.69|1017.86|1000.76|1017.53|1000.43|5
1652048680000|2022-05-08 22:24:40|1017.65|1000.55|1017.85|1000.75|1017.85|1000.75|1017.6|1000.5|7
1652048690000|2022-05-08 22:24:50|1017.8|1000.7|1017.7|1000.6|1017.8|1000.7|1017.7|1000.6|2
1652048700000|2022-05-08 22:25:00|1017.79|1000.69|1017.69|1000.59|1017.83|1000.73|1017.28|1000.18|10
1652048710000|2022-05-08 22:25:10|1017.68|1000.58|1017.63|1000.53|1017.76|1000.66|1017.63|1000.53|10
1652048720000|2022-05-08 22:25:20|1017.67|1000.57|1017.59|1000.49|1017.92|1000.82|1017.14|1000.04|12
1652048730000|2022-05-08 22:25:30|1017.7|1000.6|1017.74|1000.64|1017.78|1000.68|1017.21|1000.11|16
1652048740000|2022-05-08 22:25:40|1017.36|1000.26|1017.21|1000.11|1017.49|1000.39|1017.21|1000.11|9
1652048750000|2022-05-08 22:25:50|1017.28|1000.18|1017.85|1000.75|1017.87|1000.77|1017.21|1000.11|10
1652048760000|2022-05-08 22:26:00|1017.87|1000.77|1018.07|1000.97|1018.56|1001.46|1017.87|1000.77|12
1652048770000|2022-05-08 22:26:10|1018.1|1001|1017.69|1000.59|1018.1|1001|1017.69|1000.59|13
1652048780000|2022-05-08 22:26:20|1017.85|1000.75|1017.44|1000.34|1017.85|1000.75|1017.44|1000.34|3
1652048800000|2022-05-08 22:26:40|1017.65|1000.55|1017.34|1000.24|1017.65|1000.55|1017.34|1000.24|2
1652048810000|2022-05-08 22:26:50|1017.31|1000.21|1017.29|1000.19|1017.63|1000.53|1017.26|1000.16|8
1652048820000|2022-05-08 22:27:00|1017.18|1000.08|1017.01|999.91|1017.18|1000.08|1017.01|999.91|7
1652048830000|2022-05-08 22:27:10|1017.02|999.92|1016.99|999.89|1017.09|999.99|1016.99|999.89|5
1652048840000|2022-05-08 22:27:20|1017|999.9|1017.05|999.95|1017.05|999.95|1016.83|999.73|17
1652048850000|2022-05-08 22:27:30|1016.81|999.71|1017|999.9|1017.03|999.93|1016.67|999.57|17
1652048860000|2022-05-08 22:27:40|1016.93|999.83|1016.92|999.82|1016.93|999.83|1016.83|999.73|7
1652048870000|2022-05-08 22:27:50|1016.98|999.88|1016.92|999.82|1016.98|999.88|1016.81|999.71|9
1652048880000|2022-05-08 22:28:00|1016.87|999.77|1016.99|999.89|1016.99|999.89|1016.87|999.77|5
1652048890000|2022-05-08 22:28:10|1017.04|999.94|1017.02|999.92|1017.06|999.96|1016.95|999.85|7
1652048900000|2022-05-08 22:28:20|1017.1|1000|1017.07|999.97|1017.11|1000.01|1017.06|999.96|5
1652048910000|2022-05-08 22:28:30|1017.02|999.92|1016.98|999.88|1017.05|999.95|1016.88|999.78|6
1652048920000|2022-05-08 22:28:40|1017.01|999.91|1017.06|999.96|1017.06|999.96|1017.01|999.91|4
1652048930000|2022-05-08 22:28:50|1017.07|999.97|1017.08|999.98|1017.1|1000|1017.07|999.97|8
1652048940000|2022-05-08 22:29:00|1017.09|999.99|1017.08|999.98|1017.09|999.99|1017.08|999.98|2
1652048950000|2022-05-08 22:29:10|1017.1|1000|1017.1|1000|1017.11|1000.01|1017.1|1000|5
1652048960000|2022-05-08 22:29:20|1017.03|999.93|1016.17|999.07|1017.03|999.93|1016.05|998.95|17
1652048970000|2022-05-08 22:29:30|1016.08|998.98|1016.08|998.98|1016.08|998.98|1016.08|998.98|1
1652048980000|2022-05-08 22:29:40|1016.04|998.94|1015.9|998.8|1016.04|998.94|1015.9|998.8|5
1652048990000|2022-05-08 22:29:50|1015.97|998.87|1015.95|998.85|1016.01|998.91|1015.88|998.78|4
1652049000000|2022-05-08 22:30:00|1015.93|998.83|1016.01|998.91|1016.01|998.91|1015.92|998.82|5
1652049010000|2022-05-08 22:30:10|1016.05|998.95|1016.05|998.95|1016.05|998.95|1016.05|998.95|1
1652049020000|2022-05-08 22:30:20|1015.87|998.77|1015.36|998.26|1015.96|998.86|1015.36|998.26|8
1652049030000|2022-05-08 22:30:30|1015.17|998.07|1014.89|997.79|1015.17|998.07|1014.89|997.79|7
1652049040000|2022-05-08 22:30:40|1014.77|997.67|1014.05|996.95|1014.77|997.67|1014.05|996.95|8
1652049050000|2022-05-08 22:30:50|1013.97|996.87|1014.08|996.98|1014.16|997.06|1013.97|996.87|16
1652049060000|2022-05-08 22:31:00|1014.09|996.99|1013.65|996.55|1014.26|997.16|1013.58|996.48|21
1652049070000|2022-05-08 22:31:10|1013.73|996.63|1012.89|995.79|1013.73|996.63|1012.55|995.45|19
1652049080000|2022-05-08 22:31:20|1012.9|995.8|1012.84|995.74|1012.9|995.8|1012.84|995.74|4
1652049090000|2022-05-08 22:31:30|1012.85|995.75|1012.84|995.74|1012.85|995.75|1012.84|995.74|2
1652049100000|2022-05-08 22:31:40|1012.74|995.64|1012.77|995.67|1012.77|995.67|1012.74|995.64|4
1652049110000|2022-05-08 22:31:50|1012.78|995.68|1014.11|997.01|1014.11|997.01|1012.78|995.68|27
1652049120000|2022-05-08 22:32:00|1014.06|996.96|1014.01|996.91|1014.11|997.01|1013.96|996.86|12
1652049130000|2022-05-08 22:32:10|1013.99|996.89|1013.64|996.54|1013.99|996.89|1013.5|996.4|16
1652049140000|2022-05-08 22:32:20|1013.63|996.53|1013.02|995.92|1013.83|996.73|1012.68|995.58|26
1652049150000|2022-05-08 22:32:30|1013.05|995.95|1012.91|995.81|1013.05|995.95|1012.86|995.76|8
1652049160000|2022-05-08 22:32:40|1012.96|995.86|1012.52|995.42|1012.96|995.86|1012.35|995.25|13
1652049170000|2022-05-08 22:32:50|1012.49|995.39|1012.47|995.37|1012.49|995.39|1012.47|995.37|2
1652049180000|2022-05-08 22:33:00|1012.34|995.24|1012.2|995.1|1012.34|995.24|1012.2|995.1|4
1652049190000|2022-05-08 22:33:10|1012.18|995.08|1012.18|995.08|1012.18|995.08|1012.18|995.08|1
1652049200000|2022-05-08 22:33:20|1011.99|994.89|1012.06|994.96|1012.06|994.96|1011.99|994.89|5
1652049210000|2022-05-08 22:33:30|1012.1|995|1012.79|995.69|1012.79|995.69|1012.1|995|19
1652049220000|2022-05-08 22:33:40|1012.98|995.88|1012.91|995.81|1013.1|996|1012.83|995.73|14
1652049230000|2022-05-08 22:33:50|1012.92|995.82|1012.94|995.84|1013.07|995.97|1012.92|995.82|8
1652049240000|2022-05-08 22:34:00|1012.95|995.85|1012.98|995.88|1012.99|995.89|1012.84|995.74|9
1652049250000|2022-05-08 22:34:10|1012.99|995.89|1013.01|995.91|1013.03|995.93|1012.87|995.77|14
1652049260000|2022-05-08 22:34:20|1012.97|995.87|1013.09|995.99|1013.09|995.99|1012.97|995.87|4
1652049270000|2022-05-08 22:34:30|1013.23|996.13|1013.46|996.36|1013.71|996.61|1013.23|996.13|14
1652049280000|2022-05-08 22:34:40|1013.4|996.3|1013.8|996.7|1013.82|996.72|1013.38|996.28|12
1652049290000|2022-05-08 22:34:50|1013.74|996.64|1013.78|996.68|1013.78|996.68|1013.72|996.62|6
1652049300000|2022-05-08 22:35:00|1013.75|996.65|1014.41|997.31|1014.49|997.39|1013.75|996.65|20
1652049310000|2022-05-08 22:35:10|1014.46|997.36|1014.05|996.95|1014.46|997.36|1013.93|996.83|23
1652049320000|2022-05-08 22:35:20|1014|996.9|1014.03|996.93|1014.03|996.93|1014|996.9|3
1652049330000|2022-05-08 22:35:30|1014.04|996.94|1014.06|996.96|1014.09|996.99|1014.04|996.94|8
1652049350000|2022-05-08 22:35:50|1014.07|996.97|1014.07|996.97|1014.07|996.97|1014.07|996.97|1
1652049360000|2022-05-08 22:36:00|1014.06|996.96|1014|996.9|1014.06|996.96|1013.99|996.89|6
1652049370000|2022-05-08 22:36:10|1014.01|996.91|1014.05|996.95|1014.05|996.95|1013.97|996.87|14
1652049380000|2022-05-08 22:36:20|1014.14|997.04|1014.14|997.04|1014.14|997.04|1014.14|997.04|1
1652049390000|2022-05-08 22:36:30|1014.12|997.02|1014.11|997.01|1014.13|997.03|1014|996.9|10
1652049400000|2022-05-08 22:36:40|1014.06|996.96|1014.1|997|1014.1|997|1014.05|996.95|3
1652049420000|2022-05-08 22:37:00|1014.11|997.01|1014.47|997.37|1014.65|997.55|1014.05|996.95|18
1652049430000|2022-05-08 22:37:10|1014.49|997.39|1014.71|997.61|1014.71|997.61|1014.47|997.37|5
1652049450000|2022-05-08 22:37:30|1014.74|997.64|1015.74|998.64|1015.82|998.72|1014.44|997.34|25
1652049460000|2022-05-08 22:37:40|1015.65|998.55|1014.87|997.77|1015.74|998.64|1014.87|997.77|17
1652049470000|2022-05-08 22:37:50|1014.88|997.78|1014.87|997.77|1014.93|997.83|1014.87|997.77|8
1652049480000|2022-05-08 22:38:00|1014.72|997.62|1014.79|997.69|1014.79|997.69|1014.72|997.62|3
1652049490000|2022-05-08 22:38:10|1014.8|997.7|1014.48|997.38|1014.8|997.7|1014.48|997.38|8
1652049500000|2022-05-08 22:38:20|1014.33|997.23|1014.07|996.97|1014.33|997.23|1013.95|996.85|18
1652049510000|2022-05-08 22:38:30|1014.04|996.94|1014.04|996.94|1014.06|996.96|1013.97|996.87|6
1652049520000|2022-05-08 22:38:40|1013.97|996.87|1013.21|996.11|1013.97|996.87|1013.17|996.07|11
1652049530000|2022-05-08 22:38:50|1013.14|996.04|1013.13|996.03|1013.14|996.04|1013.13|996.03|2
1652049540000|2022-05-08 22:39:00|1013.1|996|1012.55|995.45|1013.13|996.03|1012.55|995.45|9
1652049550000|2022-05-08 22:39:10|1012.54|995.44|1011.2|994.1|1012.54|995.44|1011.2|994.1|15
1652049560000|2022-05-08 22:39:20|1011.24|994.14|1011.19|994.09|1011.24|994.14|1011.19|994.09|2
1652049570000|2022-05-08 22:39:30|1011.05|993.95|1011.05|993.95|1011.27|994.17|1011.05|993.95|4
1652049580000|2022-05-08 22:39:40|1011.25|994.15|1010.96|993.86|1011.28|994.18|1010.95|993.85|7
1652049590000|2022-05-08 22:39:50|1010.97|993.87|1011|993.9|1011.1|994|1010.97|993.87|8
1652049600000|2022-05-08 22:40:00|1011.11|994.01|1011.14|994.04|1011.68|994.58|1011.11|994.01|19
1652049610000|2022-05-08 22:40:10|1011.09|993.99|1011.12|994.02|1011.12|994.02|1011.06|993.96|5
1652049620000|2022-05-08 22:40:20|1011.19|994.09|1011.19|994.09|1011.19|994.09|1011.19|994.09|1
1652049630000|2022-05-08 22:40:30|1011.2|994.1|1011.2|994.1|1011.2|994.1|1011.12|994.02|5
1652049640000|2022-05-08 22:40:40|1011.04|993.94|1011.59|994.49|1011.63|994.53|1011.04|993.94|4
1652049650000|2022-05-08 22:40:50|1011.47|994.37|1011.72|994.62|1011.72|994.62|1011.47|994.37|12
1652049660000|2022-05-08 22:41:00|1011.7|994.6|1012.6|995.5|1012.74|995.64|1011.7|994.6|17
1652049670000|2022-05-08 22:41:10|1012.62|995.52|1012.55|995.45|1012.64|995.54|1012.4|995.3|14
1652049680000|2022-05-08 22:41:20|1012.49|995.39|1012.49|995.39|1012.49|995.39|1012.49|995.39|1
1652049690000|2022-05-08 22:41:30|1012.33|995.23|1012.35|995.25|1012.38|995.28|1011.77|994.67|24
1652049700000|2022-05-08 22:41:40|1012.4|995.3|1013.59|996.49|1013.59|996.49|1012.29|995.19|24
1652049710000|2022-05-08 22:41:50|1013.6|996.5|1013.6|996.5|1013.6|996.5|1013.59|996.49|5
1652049720000|2022-05-08 22:42:00|1013.61|996.51|1013.1|996|1013.75|996.65|1013.1|996|22
1652049730000|2022-05-08 22:42:10|1013.03|995.93|1012.19|995.09|1013.14|996.04|1012.18|995.08|24
1652049740000|2022-05-08 22:42:20|1012.17|995.07|1012.33|995.23|1012.36|995.26|1012.17|995.07|9
1652049750000|2022-05-08 22:42:30|1012.36|995.26|1012.03|994.93|1012.36|995.26|1011.94|994.84|16
1652049760000|2022-05-08 22:42:40|1012.21|995.11|1012.58|995.48|1012.7|995.6|1012.16|995.06|23
1652049770000|2022-05-08 22:42:50|1012.6|995.5|1012.74|995.64|1012.74|995.64|1012.47|995.37|13
1652049780000|2022-05-08 22:43:00|1012.77|995.67|1012.95|995.85|1013.06|995.96|1012.71|995.61|15
1652049790000|2022-05-08 22:43:10|1012.96|995.86|1013.03|995.93|1013.03|995.93|1012.96|995.86|3
1652049800000|2022-05-08 22:43:20|1013.02|995.92|1012.97|995.87|1013.02|995.92|1012.74|995.64|6
1652049810000|2022-05-08 22:43:30|1012.93|995.83|1012.82|995.72|1012.93|995.83|1012.82|995.72|6
1652049820000|2022-05-08 22:43:40|1012.78|995.68|1013.01|995.91|1013.01|995.91|1012.69|995.59|10
1652049830000|2022-05-08 22:43:50|1013.02|995.92|1013.04|995.94|1013.05|995.95|1013.02|995.92|3
1652049840000|2022-05-08 22:44:00|1013|995.9|1011.99|994.89|1013.04|995.94|1011.99|994.89|12
1652049850000|2022-05-08 22:44:10|1012.01|994.91|1011.81|994.71|1012.01|994.91|1011.61|994.51|14
1652049860000|2022-05-08 22:44:20|1011.8|994.7|1011.13|994.03|1011.8|994.7|1011.13|994.03|8
1652049870000|2022-05-08 22:44:30|1011.1|994|1010.93|993.83|1011.12|994.02|1010.93|993.83|7
1652049880000|2022-05-08 22:44:40|1010.96|993.86|1011.13|994.03|1011.13|994.03|1010.96|993.86|6
1652049890000|2022-05-08 22:44:50|1011.14|994.04|1011.53|994.43|1011.64|994.54|1011.14|994.04|10
1652049900000|2022-05-08 22:45:00|1011.54|994.44|1011.53|994.43|1011.55|994.45|1011.29|994.19|17
1652049910000|2022-05-08 22:45:10|1011.6|994.5|1011.62|994.52|1011.62|994.52|1011.57|994.47|5
1652049930000|2022-05-08 22:45:30|1011.84|994.74|1011.77|994.67|1011.84|994.74|1011.77|994.67|7
1652049940000|2022-05-08 22:45:40|1011.78|994.68|1012.48|995.38|1012.67|995.57|1011.6|994.5|20
1652049950000|2022-05-08 22:45:50|1012.46|995.36|1012.43|995.33|1012.46|995.36|1012.43|995.33|2
1652049960000|2022-05-08 22:46:00|1012.48|995.38|1013.22|996.12|1013.22|996.12|1012.48|995.38|16
1652049970000|2022-05-08 22:46:10|1013.21|996.11|1012.52|995.42|1013.21|996.11|1012.52|995.42|9
1652049980000|2022-05-08 22:46:20|1012.51|995.41|1012.5|995.4|1012.51|995.41|1012.45|995.35|5
1652049990000|2022-05-08 22:46:30|1012.55|995.45|1012.55|995.45|1012.55|995.45|1012.55|995.45|1
1652050010000|2022-05-08 22:46:50|1012.5|995.4|1012.55|995.45|1012.55|995.45|1012.5|995.4|2
1652050020000|2022-05-08 22:47:00|1012.54|995.44|1012.2|995.1|1012.65|995.55|1012.18|995.08|10
1652050030000|2022-05-08 22:47:10|1012.23|995.13|1012.17|995.07|1012.29|995.19|1012.17|995.07|19
1652050040000|2022-05-08 22:47:20|1012.27|995.17|1012.16|995.06|1012.27|995.17|1012.16|995.06|11
1652050050000|2022-05-08 22:47:30|1012.2|995.1|1012.28|995.18|1012.28|995.18|1012.2|995.1|3
1652050060000|2022-05-08 22:47:40|1012.29|995.19|1012.3|995.2|1012.3|995.2|1012.23|995.13|14
1652050070000|2022-05-08 22:47:50|1012.22|995.12|1012.26|995.16|1012.3|995.2|1012.22|995.12|7
1652050080000|2022-05-08 22:48:00|1012.3|995.2|1012.46|995.36|1012.46|995.36|1012.1|995|12
1652050090000|2022-05-08 22:48:10|1012.42|995.32|1012.15|995.05|1012.42|995.32|1012.11|995.01|7
1652050100000|2022-05-08 22:48:20|1012.14|995.04|1012.14|995.04|1012.14|995.04|1012.14|995.04|1
1652050110000|2022-05-08 22:48:30|1012.26|995.16|1012.93|995.83|1012.96|995.86|1012.23|995.13|15
1652050120000|2022-05-08 22:48:40|1012.98|995.88|1012.68|995.58|1012.98|995.88|1012.66|995.56|8
1652050130000|2022-05-08 22:48:50|1012.7|995.6|1012.65|995.55|1012.71|995.61|1012.64|995.54|7
1652050140000|2022-05-08 22:49:00|1012.67|995.57|1012.88|995.78|1012.88|995.78|1012.65|995.55|6
1652050150000|2022-05-08 22:49:10|1012.87|995.77|1012.78|995.68|1013.1|996|1012.74|995.64|18
1652050160000|2022-05-08 22:49:20|1012.8|995.7|1012.77|995.67|1012.8|995.7|1012.74|995.64|10
1652050170000|2022-05-08 22:49:30|1012.78|995.68|1012.81|995.71|1012.82|995.72|1012.75|995.65|19
1652050180000|2022-05-08 22:49:40|1012.75|995.65|1012.85|995.75|1012.85|995.75|1012.75|995.65|11
1652050190000|2022-05-08 22:49:50|1012.8|995.7|1012.97|995.87|1012.99|995.89|1012.79|995.69|9
1652050200000|2022-05-08 22:50:00|1012.99|995.89|1013.03|995.93|1013.03|995.93|1012.86|995.76|8
1652050210000|2022-05-08 22:50:10|1012.94|995.84|1012.95|995.85|1012.96|995.86|1012.88|995.78|8
1652050220000|2022-05-08 22:50:20|1012.96|995.86|1013.46|996.36|1013.46|996.36|1012.96|995.86|6
1652050230000|2022-05-08 22:50:30|1013.45|996.35|1013.24|996.14|1013.45|996.35|1013.19|996.09|20
1652050240000|2022-05-08 22:50:40|1013.26|996.16|1013.41|996.31|1013.41|996.31|1013.15|996.05|13
1652050250000|2022-05-08 22:50:50|1013.48|996.38|1013.55|996.45|1013.57|996.47|1013.48|996.38|9
1652050260000|2022-05-08 22:51:00|1013.56|996.46|1013.59|996.49|1013.74|996.64|1013.53|996.43|12
1652050270000|2022-05-08 22:51:10|1013.55|996.45|1013.7|996.6|1013.74|996.64|1013.55|996.45|14
1652050280000|2022-05-08 22:51:20|1013.71|996.61|1014.35|997.25|1014.36|997.26|1013.58|996.48|15
1652050290000|2022-05-08 22:51:30|1014.34|997.24|1014.13|997.03|1014.38|997.28|1014.09|996.99|11
1652050300000|2022-05-08 22:51:40|1014.09|996.99|1014.06|996.96|1014.13|997.03|1014.02|996.92|13
1652050310000|2022-05-08 22:51:50|1014.07|996.97|1014.08|996.98|1014.13|997.03|1014.07|996.97|3
1652050320000|2022-05-08 22:52:00|1014.11|997.01|1014.06|996.96|1014.11|997.01|1013.91|996.81|15
1652050330000|2022-05-08 22:52:10|1014.15|997.05|1014.15|997.05|1014.15|997.05|1014.15|997.05|1
1652050340000|2022-05-08 22:52:20|1014.13|997.03|1016.29|999.19|1016.3|999.2|1014.13|997.03|29
1652050350000|2022-05-08 22:52:30|1016.3|999.2|1016.53|999.43|1016.62|999.52|1016.23|999.13|16
1652050360000|2022-05-08 22:52:40|1016.55|999.45|1016.55|999.45|1016.96|999.86|1016.44|999.34|26
1652050370000|2022-05-08 22:52:50|1016.56|999.46|1017.07|999.97|1017.11|1000.01|1016.56|999.46|19
1652050380000|2022-05-08 22:53:00|1017.08|999.98|1017.13|1000.03|1017.45|1000.35|1017.08|999.98|16
1652050390000|2022-05-08 22:53:10|1016.99|999.89|1016.55|999.45|1016.99|999.89|1016.53|999.43|11
1652050400000|2022-05-08 22:53:20|1016.39|999.29|1016.71|999.61|1016.92|999.82|1016.35|999.25|29
1652050410000|2022-05-08 22:53:30|1016.7|999.6|1016.64|999.54|1016.7|999.6|1016.62|999.52|5
1652050420000|2022-05-08 22:53:40|1016.68|999.58|1015.74|998.64|1016.68|999.58|1015.74|998.64|21
1652050430000|2022-05-08 22:53:50|1015.88|998.78|1015.43|998.33|1015.88|998.78|1015.25|998.15|17
1652050440000|2022-05-08 22:54:00|1015.46|998.36|1016.33|999.23|1016.39|999.29|1015.43|998.33|18
1652050450000|2022-05-08 22:54:10|1016.36|999.26|1016.52|999.42|1016.99|999.89|1016.33|999.23|22
1652050460000|2022-05-08 22:54:20|1016.51|999.41|1016.62|999.52|1016.91|999.81|1016.5|999.4|21
1652050470000|2022-05-08 22:54:30|1016.47|999.37|1016.09|998.99|1016.68|999.58|1016.01|998.91|28
1652050490000|2022-05-08 22:54:50|1016.05|998.95|1016.07|998.97|1016.08|998.98|1016.04|998.94|6
1652050500000|2022-05-08 22:55:00|1016.04|998.94|1016.08|998.98|1016.1|999|1016.04|998.94|8
1652050510000|2022-05-08 22:55:10|1016.07|998.97|1016.08|998.98|1016.1|999|1016.06|998.96|8
1652050520000|2022-05-08 22:55:20|1016.07|998.97|1016.49|999.39|1016.5|999.4|1016.07|998.97|13
1652050530000|2022-05-08 22:55:30|1016.52|999.42|1017|999.9|1017|999.9|1016.42|999.32|19
1652050540000|2022-05-08 22:55:40|1016.98|999.88|1016.95|999.85|1017.05|999.95|1016.93|999.83|5
1652050550000|2022-05-08 22:55:50|1016.94|999.84|1017.05|999.95|1017.12|1000.02|1016.94|999.84|8
1652050560000|2022-05-08 22:56:00|1016.99|999.89|1017.21|1000.11|1017.32|1000.22|1016.94|999.84|14
1652050570000|2022-05-08 22:56:10|1017.26|1000.16|1017.14|1000.04|1018.01|1000.91|1017.14|1000.04|23
1652050580000|2022-05-08 22:56:20|1017.15|1000.05|1017.05|999.95|1017.15|1000.05|1016.92|999.82|11
1652050590000|2022-05-08 22:56:30|1017.04|999.94|1017.19|1000.09|1017.19|1000.09|1017.04|999.94|3
1652050600000|2022-05-08 22:56:40|1017.18|1000.08|1017.52|1000.42|1017.53|1000.43|1017.17|1000.07|13
1652050610000|2022-05-08 22:56:50|1017.63|1000.53|1017.23|1000.13|1017.69|1000.59|1017.2|1000.1|7
1652050620000|2022-05-08 22:57:00|1017.07|999.97|1017.03|999.93|1017.07|999.97|1017.03|999.93|2
1652050630000|2022-05-08 22:57:10|1017.07|999.97|1016.94|999.84|1017.07|999.97|1016.94|999.84|6
1652050640000|2022-05-08 22:57:20|1016.93|999.83|1016.99|999.89|1017.06|999.96|1016.93|999.83|8
1652050650000|2022-05-08 22:57:30|1016.97|999.87|1016.43|999.33|1016.97|999.87|1016.35|999.25|14
1652050660000|2022-05-08 22:57:40|1016.45|999.35|1016.92|999.82|1017|999.9|1016.43|999.33|10
1652050670000|2022-05-08 22:57:50|1016.88|999.78|1016.86|999.76|1016.93|999.83|1016.86|999.76|7
1652050680000|2022-05-08 22:58:00|1016.85|999.75|1016.73|999.63|1016.91|999.81|1016.73|999.63|8
1652050690000|2022-05-08 22:58:10|1016.72|999.62|1016.06|998.96|1016.72|999.62|1016.02|998.92|16
1652050700000|2022-05-08 22:58:20|1016.07|998.97|1016.08|998.98|1016.08|998.98|1016.07|998.97|2
1652050710000|2022-05-08 22:58:30|1016|998.9|1016.02|998.92|1016.06|998.96|1016|998.9|5
1652050720000|2022-05-08 22:58:40|1015.99|998.89|1015.7|998.6|1015.99|998.89|1015.7|998.6|7
1652050730000|2022-05-08 22:58:50|1015.5|998.4|1015.71|998.61|1015.76|998.66|1015.49|998.39|10
1652050740000|2022-05-08 22:59:00|1015.69|998.59|1016.02|998.92|1016.02|998.92|1015.5|998.4|13
1652050750000|2022-05-08 22:59:10|1015.98|998.88|1016.02|998.92|1016.02|998.92|1015.98|998.88|2
1652050760000|2022-05-08 22:59:20|1016.05|998.95|1016.07|998.97|1016.07|998.97|1016.05|998.95|4
1652050770000|2022-05-08 22:59:30|1016.05|998.95|1016.08|998.98|1016.08|998.98|1016.05|998.95|3
1652050790000|2022-05-08 22:59:50|1016.06|998.96|1015.62|998.52|1016.06|998.96|1015.42|998.32|9
1652050800000|2022-05-08 23:00:00|1015.6|998.5|1014.99|997.89|1015.71|998.61|1014.73|997.63|23
1652050810000|2022-05-08 23:00:10|1015.03|997.93|1014.86|997.76|1015.08|997.98|1014.81|997.71|11
1652050820000|2022-05-08 23:00:20|1014.94|997.84|1014.7|997.6|1014.97|997.87|1014.66|997.56|11
1652050830000|2022-05-08 23:00:30|1014.56|997.46|1014.25|997.15|1014.56|997.46|1014.25|997.15|3
1652050840000|2022-05-08 23:00:40|1014.35|997.25|1014.45|997.35|1014.73|997.63|1014.35|997.25|8
1652050850000|2022-05-08 23:00:50|1014.42|997.32|1014.45|997.35|1014.52|997.42|1014.36|997.26|8
1652050860000|2022-05-08 23:01:00|1014.44|997.34|1013.86|996.76|1014.58|997.48|1013.85|996.75|18
1652050870000|2022-05-08 23:01:10|1013.85|996.75|1014.42|997.32|1014.44|997.34|1013.78|996.68|19
1652050880000|2022-05-08 23:01:20|1014.43|997.33|1014.44|997.34|1014.44|997.34|1014.38|997.28|4
1652050890000|2022-05-08 23:01:30|1014.42|997.32|1014.16|997.06|1014.42|997.32|1014.12|997.02|4
1652050900000|2022-05-08 23:01:40|1014.31|997.21|1014.57|997.47|1014.57|997.47|1014.2|997.1|14
1652050910000|2022-05-08 23:01:50|1014.77|997.67|1014.77|997.67|1014.77|997.67|1014.77|997.67|1
1652050920000|2022-05-08 23:02:00|1014.79|997.69|1014.9|997.8|1014.9|997.8|1014.71|997.61|9
1652050930000|2022-05-08 23:02:10|1014.92|997.82|1015.07|997.97|1015.07|997.97|1014.92|997.82|8
1652050940000|2022-05-08 23:02:20|1015.04|997.94|1016|998.9|1016|998.9|1015.04|997.94|19
1652050950000|2022-05-08 23:02:30|1016.01|998.91|1015.94|998.84|1016.01|998.91|1015.76|998.66|6
1652050960000|2022-05-08 23:02:40|1015.92|998.82|1015.47|998.37|1015.92|998.82|1015.47|998.37|8
1652050970000|2022-05-08 23:02:50|1015.57|998.47|1015.15|998.05|1015.66|998.56|1015.15|998.05|7
1652050980000|2022-05-08 23:03:00|1015.13|998.03|1014.48|997.38|1015.14|998.04|1014.02|996.92|31
1652050990000|2022-05-08 23:03:10|1014.47|997.37|1014.07|996.97|1014.92|997.82|1014.05|996.95|25
1652051000000|2022-05-08 23:03:20|1014.19|997.09|1014.33|997.23|1014.35|997.25|1014.16|997.06|23
1652051010000|2022-05-08 23:03:30|1014.34|997.24|1014.87|997.77|1014.87|997.77|1014.29|997.19|19
1652051020000|2022-05-08 23:03:40|1014.89|997.79|1014.73|997.63|1015.06|997.96|1014.7|997.6|20
1652051030000|2022-05-08 23:03:50|1014.74|997.64|1014.85|997.75|1015.05|997.95|1014.61|997.51|10
1652051040000|2022-05-08 23:04:00|1014.74|997.64|1014.75|997.65|1014.84|997.74|1014.54|997.44|12
1652051050000|2022-05-08 23:04:10|1014.95|997.85|1014.75|997.65|1014.95|997.85|1014.75|997.65|2
1652051060000|2022-05-08 23:04:20|1014.77|997.67|1014.78|997.68|1015.01|997.91|1014.77|997.67|10
1652051070000|2022-05-08 23:04:30|1015|997.9|1015.08|997.98|1015.09|997.99|1014.92|997.82|14
1652051090000|2022-05-08 23:04:50|1015.12|998.02|1015.63|998.53|1015.63|998.53|1015.12|998.02|7
1652051100000|2022-05-08 23:05:00|1015.62|998.52|1015.81|998.71|1015.84|998.74|1015.62|998.52|13
1652051110000|2022-05-08 23:05:10|1015.79|998.69|1016.57|999.47|1016.57|999.47|1015.54|998.44|20
1652051120000|2022-05-08 23:05:20|1016.58|999.48|1016.33|999.23|1016.61|999.51|1016.21|999.11|16
1652051130000|2022-05-08 23:05:30|1016.36|999.26|1015.22|998.12|1016.38|999.28|1015.21|998.11|22
1652051140000|2022-05-08 23:05:40|1015.25|998.15|1015.21|998.11|1015.25|998.15|1015.2|998.1|7
1652051150000|2022-05-08 23:05:50|1015.2|998.1|1015.01|997.91|1015.2|998.1|1014.93|997.83|17
1652051160000|2022-05-08 23:06:00|1015|997.9|1014.25|997.15|1015|997.9|1014.16|997.06|17
1652051170000|2022-05-08 23:06:10|1014.18|997.08|1014.15|997.05|1014.25|997.15|1014.14|997.04|6
1652051180000|2022-05-08 23:06:20|1014.16|997.06|1014.15|997.05|1014.16|997.06|1014.14|997.04|4
1652051190000|2022-05-08 23:06:30|1014.14|997.04|1014.15|997.05|1014.15|997.05|1014.14|997.04|8
1652051200000|2022-05-08 23:06:40|1014.11|997.01|1013.15|996.05|1014.12|997.02|1013.06|995.96|15
1652051210000|2022-05-08 23:06:50|1013.18|996.08|1013.11|996.01|1013.18|996.08|1013.05|995.95|12
1652051220000|2022-05-08 23:07:00|1013.1|996|1013.22|996.12|1013.28|996.18|1013.1|996|5
1652051230000|2022-05-08 23:07:10|1013.18|996.08|1013.12|996.02|1013.19|996.09|1013.12|996.02|5
1652051240000|2022-05-08 23:07:20|1013.08|995.98|1012.59|995.49|1013.08|995.98|1012.59|995.49|13
1652051250000|2022-05-08 23:07:30|1012.6|995.5|1012.6|995.5|1012.61|995.51|1012.55|995.45|5
1652051260000|2022-05-08 23:07:40|1012.59|995.49|1012.75|995.65|1012.77|995.67|1012.26|995.16|20
1652051270000|2022-05-08 23:07:50|1012.76|995.66|1013.64|996.54|1013.8|996.7|1012.76|995.66|27
1652051280000|2022-05-08 23:08:00|1013.62|996.52|1013.85|996.75|1013.92|996.82|1013.62|996.52|16
1652051290000|2022-05-08 23:08:10|1013.66|996.56|1013.9|996.8|1013.92|996.82|1013.58|996.48|11
1652051300000|2022-05-08 23:08:20|1013.97|996.87|1013.84|996.74|1013.97|996.87|1013.83|996.73|6
1652051310000|2022-05-08 23:08:30|1013.76|996.66|1013.74|996.64|1013.88|996.78|1013.72|996.62|16
1652051320000|2022-05-08 23:08:40|1013.75|996.65|1013.69|996.59|1013.8|996.7|1013.69|996.59|7
1652051330000|2022-05-08 23:08:50|1013.75|996.65|1013.8|996.7|1013.86|996.76|1013.63|996.53|9
1652051340000|2022-05-08 23:09:00|1013.84|996.74|1013.75|996.65|1013.84|996.74|1013.66|996.56|3
1652051350000|2022-05-08 23:09:10|1013.84|996.74|1013.98|996.88|1013.99|996.89|1013.84|996.74|7
1652051360000|2022-05-08 23:09:20|1013.99|996.89|1013.79|996.69|1014|996.9|1013.79|996.69|12
1652051370000|2022-05-08 23:09:30|1013.78|996.68|1013.59|996.49|1013.91|996.81|1013.45|996.35|19
1652051380000|2022-05-08 23:09:40|1013.52|996.42|1013.44|996.34|1013.73|996.63|1013.05|995.95|13
1652051390000|2022-05-08 23:09:50|1013.62|996.52|1013.98|996.88|1014.03|996.93|1013.62|996.52|10
1652051400000|2022-05-08 23:10:00|1014.01|996.91|1014.05|996.95|1014.05|996.95|1013.96|996.86|21
1652051410000|2022-05-08 23:10:10|1013.95|996.85|1013.14|996.04|1014.01|996.91|1013.08|995.98|19
1652051420000|2022-05-08 23:10:20|1013.09|995.99|1013.18|996.08|1013.18|996.08|1013.07|995.97|4
1652051430000|2022-05-08 23:10:30|1013.14|996.04|1013.15|996.05|1013.15|996.05|1013.11|996.01|6
1652051440000|2022-05-08 23:10:40|1013.14|996.04|1013.13|996.03|1013.16|996.06|1013.11|996.01|5
1652051450000|2022-05-08 23:10:50|1013.11|996.01|1013.43|996.33|1014.01|996.91|1013.11|996.01|26
1652051460000|2022-05-08 23:11:00|1013.44|996.34|1013.13|996.03|1013.61|996.51|1013.12|996.02|20
1652051470000|2022-05-08 23:11:10|1013.14|996.04|1013|995.9|1013.14|996.04|1013|995.9|6
1652051480000|2022-05-08 23:11:20|1013.08|995.98|1012.89|995.79|1013.08|995.98|1012.86|995.76|13
1652051490000|2022-05-08 23:11:30|1012.92|995.82|1013.01|995.91|1013.02|995.92|1012.75|995.65|13
1652051500000|2022-05-08 23:11:40|1013|995.9|1013.01|995.91|1013.01|995.91|1012.98|995.88|6
1652051510000|2022-05-08 23:11:50|1013.09|995.99|1013.08|995.98|1013.11|996.01|1013.06|995.96|8
1652051520000|2022-05-08 23:12:00|1013.1|996|1013.1|996|1013.1|996|1013.05|995.95|3
1652051530000|2022-05-08 23:12:10|1013.05|995.95|1012.98|995.88|1013.1|996|1012.89|995.79|17
1652051540000|2022-05-08 23:12:20|1012.92|995.82|1013.07|995.97|1013.07|995.97|1012.83|995.73|17
1652051550000|2022-05-08 23:12:30|1013.05|995.95|1012.52|995.42|1013.05|995.95|1012.32|995.22|22
1652051560000|2022-05-08 23:12:40|1012.53|995.43|1012.51|995.41|1012.55|995.45|1012.35|995.25|17
1652051570000|2022-05-08 23:12:50|1012.58|995.48|1012.14|995.04|1012.6|995.5|1012.13|995.03|8
1652051580000|2022-05-08 23:13:00|1012.15|995.05|1012.3|995.2|1012.3|995.2|1012.1|995|10
1652051590000|2022-05-08 23:13:10|1012.26|995.16|1013.02|995.92|1013.02|995.92|1012.26|995.16|16
1652051600000|2022-05-08 23:13:20|1013.03|995.93|1013.05|995.95|1013.05|995.95|1013.01|995.91|4
1652051610000|2022-05-08 23:13:30|1013.07|995.97|1012.98|995.88|1013.07|995.97|1012.94|995.84|9
1652051630000|2022-05-08 23:13:50|1012.95|995.85|1012.74|995.64|1012.95|995.85|1012.74|995.64|6
1652051640000|2022-05-08 23:14:00|1012.76|995.66|1012.85|995.75|1012.93|995.83|1012.63|995.53|12
1652051650000|2022-05-08 23:14:10|1013.02|995.92|1013.02|995.92|1013.02|995.92|1013.02|995.92|1
1652051660000|2022-05-08 23:14:20|1012.99|995.89|1012.98|995.88|1012.99|995.89|1012.75|995.65|16
1652051670000|2022-05-08 23:14:30|1012.99|995.89|1012.89|995.79|1013.01|995.91|1012.71|995.61|11
1652051680000|2022-05-08 23:14:40|1012.93|995.83|1012.6|995.5|1012.93|995.83|1012.58|995.48|9
1652051690000|2022-05-08 23:14:50|1012.62|995.52|1012.83|995.73|1012.83|995.73|1012.43|995.33|14
1652051700000|2022-05-08 23:15:00|1012.51|995.41|1012.76|995.66|1012.78|995.68|1012.51|995.41|17
1652051710000|2022-05-08 23:15:10|1012.78|995.68|1012.83|995.73|1012.93|995.83|1012.64|995.54|20
1652051720000|2022-05-08 23:15:20|1012.84|995.74|1012.82|995.72|1012.9|995.8|1012.76|995.66|11
1652051730000|2022-05-08 23:15:30|1012.75|995.65|1012.8|995.7|1012.8|995.7|1012.75|995.65|5
1652051740000|2022-05-08 23:15:40|1012.78|995.68|1012.71|995.61|1012.79|995.69|1012.67|995.57|4
1652051750000|2022-05-08 23:15:50|1012.76|995.66|1012.99|995.89|1012.99|995.89|1012.53|995.43|10
1652051760000|2022-05-08 23:16:00|1012.97|995.87|1012.2|995.1|1012.97|995.87|1012.2|995.1|9
1652051770000|2022-05-08 23:16:10|1012.26|995.16|1012.03|994.93|1012.26|995.16|1012|994.9|13
1652051780000|2022-05-08 23:16:20|1012.04|994.94|1011.5|994.4|1012.05|994.95|1011.46|994.36|24
1652051790000|2022-05-08 23:16:30|1011.33|994.23|1011.33|994.23|1011.33|994.23|1011.33|994.23|1
1652051810000|2022-05-08 23:16:50|1011.4|994.3|1011.4|994.3|1011.4|994.3|1011.4|994.3|1
1652051820000|2022-05-08 23:17:00|1011.37|994.27|1011.4|994.3|1011.4|994.3|1011.37|994.27|2
1652051830000|2022-05-08 23:17:10|1011.34|994.24|1011.4|994.3|1011.4|994.3|1011.34|994.24|3
1652051840000|2022-05-08 23:17:20|1011.44|994.34|1011.16|994.06|1011.54|994.44|1011.16|994.06|9
1652051850000|2022-05-08 23:17:30|1011.14|994.04|1010.15|993.05|1011.25|994.15|1010.09|992.99|15
1652051860000|2022-05-08 23:17:40|1010.13|993.03|1010.04|992.94|1010.13|993.03|1009.93|992.83|17
1652051870000|2022-05-08 23:17:50|1010.05|992.95|1010.06|992.96|1010.1|993|1010.05|992.95|6
1652051880000|2022-05-08 23:18:00|1010.05|992.95|1010.04|992.94|1010.11|993.01|1010.04|992.94|11
1652051890000|2022-05-08 23:18:10|1009.97|992.87|1010.01|992.91|1010.06|992.96|1009.97|992.87|11
1652051900000|2022-05-08 23:18:20|1009.98|992.88|1010|992.9|1010.03|992.93|1009.77|992.67|9
1652051910000|2022-05-08 23:18:30|1009.98|992.88|1009.58|992.48|1009.98|992.88|1009.32|992.22|23
1652051920000|2022-05-08 23:18:40|1009.59|992.49|1009.63|992.53|1009.76|992.66|1009.55|992.45|14
1652051930000|2022-05-08 23:18:50|1009.64|992.54|1009.86|992.76|1009.88|992.78|1009.64|992.54|12
1652051940000|2022-05-08 23:19:00|1009.87|992.77|1010.65|993.55|1010.65|993.55|1009.86|992.76|13
1652051950000|2022-05-08 23:19:10|1010.73|993.63|1010.73|993.63|1010.73|993.63|1010.73|993.63|1
1652051960000|2022-05-08 23:19:20|1010.93|993.83|1011.6|994.5|1011.68|994.58|1010.93|993.83|18
1652051970000|2022-05-08 23:19:30|1011.65|994.55|1011.52|994.42|1011.75|994.65|1011.34|994.24|18
1652051980000|2022-05-08 23:19:40|1011.57|994.47|1011.86|994.76|1012.05|994.95|1011.57|994.47|17
1652051990000|2022-05-08 23:19:50|1011.75|994.65|1011.73|994.63|1011.79|994.69|1011.68|994.58|15
1652052000000|2022-05-08 23:20:00|1011.62|994.52|1011.13|994.03|1011.78|994.68|1011.13|994.03|12
1652052010000|2022-05-08 23:20:10|1011.1|994|1011.1|994|1011.13|994.03|1011.1|994|5
1652052020000|2022-05-08 23:20:20|1011.09|993.99|1011.15|994.05|1011.15|994.05|1011.09|993.99|3
1652052030000|2022-05-08 23:20:30|1011.14|994.04|1010.99|993.89|1011.14|994.04|1010.99|993.89|12
1652052040000|2022-05-08 23:20:40|1011.04|993.94|1010.21|993.11|1011.06|993.96|1010.17|993.07|17
1652052050000|2022-05-08 23:20:50|1010.28|993.18|1010.75|993.65|1010.77|993.67|1010.28|993.18|16
1652052060000|2022-05-08 23:21:00|1010.71|993.61|1011|993.9|1011.02|993.92|1010.71|993.61|9
1652052070000|2022-05-08 23:21:10|1010.98|993.88|1010.91|993.81|1010.98|993.88|1010.91|993.81|8
1652052080000|2022-05-08 23:21:20|1010.92|993.82|1010.92|993.82|1010.96|993.86|1010.9|993.8|7
1652052090000|2022-05-08 23:21:30|1010.91|993.81|1010.86|993.76|1010.97|993.87|1010.81|993.71|9
1652052100000|2022-05-08 23:21:40|1010.88|993.78|1011.01|993.91|1011.05|993.95|1010.88|993.78|3
1652052110000|2022-05-08 23:21:50|1010.99|993.89|1011.05|993.95|1011.05|993.95|1010.99|993.89|2
1652052120000|2022-05-08 23:22:00|1011.09|993.99|1011.03|993.93|1011.09|993.99|1011.02|993.92|7
1652052130000|2022-05-08 23:22:10|1011.04|993.94|1011.04|993.94|1011.04|993.94|1011.03|993.93|5
1652052140000|2022-05-08 23:22:20|1011.03|993.93|1011.08|993.98|1011.08|993.98|1011.03|993.93|8
1652052160000|2022-05-08 23:22:40|1011.06|993.96|1010.97|993.87|1011.06|993.96|1010.96|993.86|5
1652052170000|2022-05-08 23:22:50|1010.96|993.86|1011.03|993.93|1011.03|993.93|1010.96|993.86|9
1652052180000|2022-05-08 23:23:00|1011.04|993.94|1011.04|993.94|1011.07|993.97|1011|993.9|7
1652052190000|2022-05-08 23:23:10|1011.02|993.92|1011.04|993.94|1011.04|993.94|1011.02|993.92|4
1652052200000|2022-05-08 23:23:20|1011.03|993.93|1011.04|993.94|1011.04|993.94|1011.02|993.92|4
1652052210000|2022-05-08 23:23:30|1011.06|993.96|1011.88|994.78|1011.88|994.78|1011.06|993.96|10
1652052220000|2022-05-08 23:23:40|1011.91|994.81|1012.05|994.95|1012.05|994.95|1011.86|994.76|11
1652052230000|2022-05-08 23:23:50|1012.03|994.93|1012.76|995.66|1012.76|995.66|1012.03|994.93|16
1652052240000|2022-05-08 23:24:00|1012.75|995.65|1012.2|995.1|1012.78|995.68|1012.2|995.1|19
1652052250000|2022-05-08 23:24:10|1012.19|995.09|1011.37|994.27|1012.19|995.09|1011.37|994.27|21
1652052260000|2022-05-08 23:24:20|1011.39|994.29|1011.52|994.42|1011.68|994.58|1011.23|994.13|10
1652052270000|2022-05-08 23:24:30|1011.4|994.3|1011.21|994.11|1011.4|994.3|1011.21|994.11|3
1652052280000|2022-05-08 23:24:40|1011.23|994.13|1011.15|994.05|1011.41|994.31|1011.13|994.03|9
1652052290000|2022-05-08 23:24:50|1011.16|994.06|1011.1|994|1011.17|994.07|1011.07|993.97|13
1652052300000|2022-05-08 23:25:00|1011.11|994.01|1011.07|993.97|1011.11|994.01|1011.04|993.94|14
1652052310000|2022-05-08 23:25:10|1011.06|993.96|1011.09|993.99|1011.1|994|1011.05|993.95|14
1652052320000|2022-05-08 23:25:20|1011.08|993.98|1011.73|994.63|1011.74|994.64|1011.06|993.96|14
1652052330000|2022-05-08 23:25:30|1011.74|994.64|1011.51|994.41|1011.86|994.76|1011.51|994.41|17
1652052340000|2022-05-08 23:25:40|1011.6|994.5|1011.79|994.69|1011.79|994.69|1011.57|994.47|15
1652052350000|2022-05-08 23:25:50|1011.8|994.7|1011.47|994.37|1011.8|994.7|1011.16|994.06|13
1652052360000|2022-05-08 23:26:00|1011.46|994.36|1011.1|994|1011.46|994.36|1011.09|993.99|6
1652052370000|2022-05-08 23:26:10|1011.06|993.96|1011.05|993.95|1011.06|993.96|1010.91|993.81|12
1652052380000|2022-05-08 23:26:20|1010.97|993.87|1010.71|993.61|1011.05|993.95|1010.68|993.58|16
1652052390000|2022-05-08 23:26:30|1010.73|993.63|1010.86|993.76|1011.04|993.94|1010.73|993.63|8
1652052400000|2022-05-08 23:26:40|1010.98|993.88|1010.55|993.45|1010.98|993.88|1010.55|993.45|17
1652052410000|2022-05-08 23:26:50|1010.57|993.47|1010.55|993.45|1010.57|993.47|1010.55|993.45|2
1652052420000|2022-05-08 23:27:00|1010.75|993.65|1010.26|993.16|1010.75|993.65|1010.23|993.13|22
1652052430000|2022-05-08 23:27:10|1010.28|993.18|1010.15|993.05|1010.33|993.23|1010.06|992.96|20
1652052440000|2022-05-08 23:27:20|1010.1|993|1009.58|992.48|1010.1|993|1009.16|992.06|27
1652052450000|2022-05-08 23:27:30|1009.38|992.28|1009.7|992.6|1009.73|992.63|1009.38|992.28|15
1652052460000|2022-05-08 23:27:40|1009.68|992.58|1009.6|992.5|1009.75|992.65|1009.41|992.31|23
1652052470000|2022-05-08 23:27:50|1009.57|992.47|1009.36|992.26|1009.76|992.66|1009.26|992.16|27
1652052480000|2022-05-08 23:28:00|1009.3|992.2|1009.87|992.77|1009.87|992.77|1009.15|992.05|17
1652052490000|2022-05-08 23:28:10|1009.83|992.73|1009.97|992.87|1009.98|992.88|1009.74|992.64|18
1652052500000|2022-05-08 23:28:20|1009.93|992.83|1009.92|992.82|1009.93|992.83|1009.91|992.81|7
1652052510000|2022-05-08 23:28:30|1009.91|992.81|1010.02|992.92|1010.02|992.92|1009.91|992.81|7
1652052520000|2022-05-08 23:28:40|1010.05|992.95|1009.67|992.57|1010.05|992.95|1009.61|992.51|19
1652052530000|2022-05-08 23:28:50|1009.7|992.6|1009.84|992.74|1009.91|992.81|1009.59|992.49|20
1652052540000|2022-05-08 23:29:00|1009.83|992.73|1009.12|992.02|1009.83|992.73|1009.12|992.02|13
1652052550000|2022-05-08 23:29:10|1009.1|992|1008.26|991.16|1009.15|992.05|1008.08|990.98|22
1652052560000|2022-05-08 23:29:20|1008.27|991.17|1008.1|991|1008.29|991.19|1008.06|990.96|9
1652052570000|2022-05-08 23:29:30|1008.06|990.96|1008.08|990.98|1008.09|990.99|1008.05|990.95|5
1652052580000|2022-05-08 23:29:40|1008.05|990.95|1008.23|991.13|1008.61|991.51|1008.05|990.95|21
1652052590000|2022-05-08 23:29:50|1008.22|991.12|1008.05|990.95|1008.22|991.12|1008.05|990.95|9
1652052600000|2022-05-08 23:30:00|1008.04|990.94|1005.4|988.3|1008.04|990.94|1005.06|987.96|25
1652052610000|2022-05-08 23:30:10|1005.54|988.44|1006.74|989.64|1006.97|989.87|1005.47|988.37|29
1652052620000|2022-05-08 23:30:20|1006.75|989.65|1006.69|989.59|1006.81|989.71|1006.17|989.07|24
1652052630000|2022-05-08 23:30:30|1006.71|989.61|1006.96|989.86|1006.96|989.86|1006.71|989.61|5
1652052640000|2022-05-08 23:30:40|1006.97|989.87|1007.04|989.94|1007.53|990.43|1006.97|989.87|19
1652052650000|2022-05-08 23:30:50|1007.2|990.1|1007.03|989.93|1007.39|990.29|1007.03|989.93|17
1652052660000|2022-05-08 23:31:00|1007|989.9|1006.78|989.68|1007|989.9|1006.78|989.68|10
1652052670000|2022-05-08 23:31:10|1006.74|989.64|1007.21|990.11|1007.46|990.36|1006.74|989.64|16
1652052680000|2022-05-08 23:31:20|1007.24|990.14|1007.17|990.07|1007.24|990.14|1006.96|989.86|14
1652052690000|2022-05-08 23:31:30|1007.18|990.08|1007.17|990.07|1007.19|990.09|1007.14|990.04|8
1652052700000|2022-05-08 23:31:40|1007.16|990.06|1007.19|990.09|1007.19|990.09|1007.14|990.04|6
1652052710000|2022-05-08 23:31:50|1007.18|990.08|1008.1|991|1008.1|991|1007.18|990.08|17
1652052720000|2022-05-08 23:32:00|1008.14|991.04|1008.09|990.99|1008.79|991.69|1008.08|990.98|22
1652052730000|2022-05-08 23:32:10|1008.17|991.07|1008.44|991.34|1008.48|991.38|1008.17|991.07|7
1652052740000|2022-05-08 23:32:20|1008.68|991.58|1008.65|991.55|1008.77|991.67|1008.6|991.5|10
1652052750000|2022-05-08 23:32:30|1008.66|991.56|1008.42|991.32|1008.66|991.56|1008.22|991.12|6
1652052760000|2022-05-08 23:32:40|1008.22|991.12|1008.22|991.12|1008.22|991.12|1008.22|991.12|1
1652052770000|2022-05-08 23:32:50|1008.21|991.11|1008.22|991.12|1008.22|991.12|1008.21|991.11|4
1652052780000|2022-05-08 23:33:00|1008.21|991.11|1008.05|990.95|1008.85|991.75|1007.92|990.82|27
1652052790000|2022-05-08 23:33:10|1008.02|990.92|1007.04|989.94|1008.03|990.93|1007.03|989.93|23
1652052800000|2022-05-08 23:33:20|1007.05|989.95|1007.04|989.94|1007.81|990.71|1007.02|989.92|29
1652052810000|2022-05-08 23:33:30|1007.06|989.96|1006.63|989.53|1007.09|989.99|1006.61|989.51|18
1652052820000|2022-05-08 23:33:40|1006.61|989.51|1007.05|989.95|1007.05|989.95|1006.61|989.51|16
1652052830000|2022-05-08 23:33:50|1006.97|989.87|1006.24|989.14|1007.05|989.95|1006.24|989.14|9
1652052840000|2022-05-08 23:34:00|1006.26|989.16|1006.08|988.98|1006.26|989.16|1006.08|988.98|10
1652052850000|2022-05-08 23:34:10|1006.07|988.97|1006.36|989.26|1006.73|989.63|1006.04|988.94|27
1652052860000|2022-05-08 23:34:20|1006.38|989.28|1006.88|989.78|1006.99|989.89|1006.19|989.09|21
1652052870000|2022-05-08 23:34:30|1006.9|989.8|1006.76|989.66|1006.91|989.81|1006.46|989.36|16
1652052880000|2022-05-08 23:34:40|1006.95|989.85|1007.38|990.28|1007.43|990.33|1006.88|989.78|20
1652052890000|2022-05-08 23:34:50|1007.37|990.27|1007.01|989.91|1007.41|990.31|1006.95|989.85|18
1652052900000|2022-05-08 23:35:00|1007.03|989.93|1007.2|990.1|1007.59|990.49|1006.96|989.86|25
1652052910000|2022-05-08 23:35:10|1007.61|990.51|1007.33|990.23|1007.89|990.79|1007.12|990.02|16
1652052920000|2022-05-08 23:35:20|1007.51|990.41|1007.68|990.58|1007.74|990.64|1007.29|990.19|19
1652052930000|2022-05-08 23:35:30|1007.33|990.23|1007.19|990.09|1007.47|990.37|1007.12|990.02|19
1652052940000|2022-05-08 23:35:40|1006.98|989.88|1006.7|989.6|1007.04|989.94|1006.52|989.42|21
1652052950000|2022-05-08 23:35:50|1006.69|989.59|1007.09|989.99|1007.23|990.13|1006.69|989.59|11
1652052960000|2022-05-08 23:36:00|1007.1|990|1007.91|990.81|1007.91|990.81|1007.1|990|11
1652052970000|2022-05-08 23:36:10|1007.78|990.68|1007.84|990.74|1007.94|990.84|1007.78|990.68|9
1652052980000|2022-05-08 23:36:20|1007.86|990.76|1007.91|990.81|1007.91|990.81|1007.86|990.76|6
1652052990000|2022-05-08 23:36:30|1007.88|990.78|1007.19|990.09|1007.89|990.79|1007.17|990.07|9
1652053000000|2022-05-08 23:36:40|1007.18|990.08|1007.54|990.44|1007.54|990.44|1007.01|989.91|14
1652053010000|2022-05-08 23:36:50|1007.57|990.47|1007.44|990.34|1007.58|990.48|1007.4|990.3|19
1652053020000|2022-05-08 23:37:00|1007.45|990.35|1007.94|990.84|1007.94|990.84|1007.45|990.35|8
1652053030000|2022-05-08 23:37:10|1007.95|990.85|1007.92|990.82|1007.95|990.85|1007.91|990.81|6
1652053040000|2022-05-08 23:37:20|1007.8|990.7|1007.98|990.88|1007.98|990.88|1007.8|990.7|6
1652053050000|2022-05-08 23:37:30|1007.91|990.81|1007.91|990.81|1007.91|990.81|1007.91|990.81|1
1652053060000|2022-05-08 23:37:40|1007.84|990.74|1007.75|990.65|1007.9|990.8|1007.73|990.63|11
1652053070000|2022-05-08 23:37:50|1007.73|990.63|1007.75|990.65|1007.75|990.65|1007.71|990.61|9
1652053080000|2022-05-08 23:38:00|1007.73|990.63|1007.72|990.62|1007.9|990.8|1007.72|990.62|11
1652053090000|2022-05-08 23:38:10|1007.74|990.64|1007.83|990.73|1007.95|990.85|1007.74|990.64|14
1652053100000|2022-05-08 23:38:20|1007.84|990.74|1007.81|990.71|1007.84|990.74|1007.81|990.71|2
1652053120000|2022-05-08 23:38:40|1007.8|990.7|1007.8|990.7|1007.8|990.7|1007.77|990.67|6
1652053130000|2022-05-08 23:38:50|1007.79|990.69|1007.8|990.7|1007.8|990.7|1007.79|990.69|2
1652053140000|2022-05-08 23:39:00|1007.77|990.67|1007.8|990.7|1007.82|990.72|1007.77|990.67|3
1652053150000|2022-05-08 23:39:10|1007.79|990.69|1008.6|991.5|1008.6|991.5|1007.79|990.69|11
1652053160000|2022-05-08 23:39:20|1008.58|991.48|1008.66|991.56|1008.69|991.59|1008.51|991.41|13
1652053170000|2022-05-08 23:39:30|1008.65|991.55|1008.68|991.58|1008.72|991.62|1008.65|991.55|4
1652053180000|2022-05-08 23:39:40|1008.71|991.61|1008.65|991.55|1008.78|991.68|1008.65|991.55|6
1652053190000|2022-05-08 23:39:50|1008.64|991.54|1008.35|991.25|1008.64|991.54|1008.35|991.25|4
1652053200000|2022-05-08 23:40:00|1008.34|991.24|1008.1|991|1008.34|991.24|1007.86|990.76|20
1652053210000|2022-05-08 23:40:10|1008.18|991.08|1007.85|990.75|1008.18|991.08|1007.71|990.61|18
1652053220000|2022-05-08 23:40:20|1007.91|990.81|1008.08|990.98|1008.08|990.98|1007.85|990.75|13
1652053230000|2022-05-08 23:40:30|1008.07|990.97|1008.24|991.14|1008.58|991.48|1008.05|990.95|15
1652053240000|2022-05-08 23:40:40|1008.57|991.47|1008.52|991.42|1008.57|991.47|1008.52|991.42|2
1652053250000|2022-05-08 23:40:50|1008.51|991.41|1008.6|991.5|1008.65|991.55|1008.5|991.4|8
1652053260000|2022-05-08 23:41:00|1008.59|991.49|1008.2|991.1|1008.59|991.49|1008.15|991.05|6
1652053270000|2022-05-08 23:41:10|1008.21|991.11|1008.09|990.99|1008.21|991.11|1008.09|990.99|4
1652053280000|2022-05-08 23:41:20|1008.08|990.98|1008.17|991.07|1008.17|991.07|1008.08|990.98|3
1652053290000|2022-05-08 23:41:30|1008.14|991.04|1008.14|991.04|1008.15|991.05|1008.13|991.03|4
1652053300000|2022-05-08 23:41:40|1008.13|991.03|1007.97|990.87|1008.14|991.04|1007.97|990.87|6
1652053310000|2022-05-08 23:41:50|1007.95|990.85|1007.95|990.85|1007.96|990.86|1007.95|990.85|3
1652053320000|2022-05-08 23:42:00|1008.11|991.01|1008.11|991.01|1008.11|991.01|1008.11|991.01|1
1652053330000|2022-05-08 23:42:10|1008.12|991.02|1008.12|991.02|1008.13|991.03|1008.1|991|11
1652053340000|2022-05-08 23:42:20|1008.11|991.01|1008|990.9|1008.13|991.03|1008|990.9|10
1652053350000|2022-05-08 23:42:30|1007.87|990.77|1007.79|990.69|1007.95|990.85|1007.79|990.69|4
1652053360000|2022-05-08 23:42:40|1007.83|990.73|1007.75|990.65|1007.83|990.73|1007.73|990.63|4
1652053370000|2022-05-08 23:42:50|1007.76|990.66|1008|990.9|1008.08|990.98|1007.76|990.66|16
1652053380000|2022-05-08 23:43:00|1008.05|990.95|1008.05|990.95|1008.05|990.95|1008.05|990.95|1
1652053390000|2022-05-08 23:43:10|1008|990.9|1008.01|990.91|1008.01|990.91|1007.95|990.85|7
1652053400000|2022-05-08 23:43:20|1008.02|990.92|1007.3|990.2|1008.02|990.92|1007.24|990.14|13
1652053410000|2022-05-08 23:43:30|1007.31|990.21|1007.16|990.06|1007.35|990.25|1007.16|990.06|8
1652053420000|2022-05-08 23:43:40|1007.15|990.05|1007.08|989.98|1007.15|990.05|1007.04|989.94|6
1652053430000|2022-05-08 23:43:50|1007.06|989.96|1007.06|989.96|1007.08|989.98|1007.06|989.96|3
1652053440000|2022-05-08 23:44:00|1007.11|990.01|1007.79|990.69|1007.79|990.69|1007.11|990.01|10
1652053450000|2022-05-08 23:44:10|1007.77|990.67|1007.89|990.79|1007.91|990.81|1007.77|990.67|4
1652053460000|2022-05-08 23:44:20|1007.88|990.78|1007.13|990.03|1007.89|990.79|1007.13|990.03|19
1652053470000|2022-05-08 23:44:30|1007.15|990.05|1007.15|990.05|1007.18|990.08|1007.15|990.05|5
1652053480000|2022-05-08 23:44:40|1007.18|990.08|1007.17|990.07|1007.18|990.08|1007.15|990.05|6
1652053490000|2022-05-08 23:44:50|1007.16|990.06|1007.58|990.48|1007.69|990.59|1007.09|989.99|16
1652053500000|2022-05-08 23:45:00|1007.39|990.29|1007.9|990.8|1008.21|991.11|1007.29|990.19|18
1652053510000|2022-05-08 23:45:10|1008.06|990.96|1008.04|990.94|1008.47|991.37|1007.96|990.86|22
1652053520000|2022-05-08 23:45:20|1008.03|990.93|1007.5|990.4|1008.05|990.95|1007.42|990.32|15
1652053530000|2022-05-08 23:45:30|1007.74|990.64|1007.81|990.71|1007.84|990.74|1007.69|990.59|10
1652053540000|2022-05-08 23:45:40|1007.88|990.78|1007.9|990.8|1007.94|990.84|1007.83|990.73|11
1652053550000|2022-05-08 23:45:50|1007.8|990.7|1007.01|989.91|1007.8|990.7|1007.01|989.91|11
1652053560000|2022-05-08 23:46:00|1006.94|989.84|1006.77|989.67|1006.96|989.86|1006.72|989.62|14
1652053570000|2022-05-08 23:46:10|1006.96|989.86|1006.99|989.89|1006.99|989.89|1006.78|989.68|7
1652053580000|2022-05-08 23:46:20|1007.02|989.92|1006.95|989.85|1007.05|989.95|1006.9|989.8|19
1652053590000|2022-05-08 23:46:30|1007.01|989.91|1006.68|989.58|1007.01|989.91|1006.54|989.44|16
1652053600000|2022-05-08 23:46:40|1006.64|989.54|1006.59|989.49|1006.96|989.86|1006.59|989.49|7
1652053610000|2022-05-08 23:46:50|1006.58|989.48|1006.73|989.63|1006.73|989.63|1006.58|989.48|6
1652053620000|2022-05-08 23:47:00|1006.83|989.73|1006.82|989.72|1006.87|989.77|1006.75|989.65|9
1652053630000|2022-05-08 23:47:10|1006.83|989.73|1006.96|989.86|1006.96|989.86|1006.83|989.73|4
1652053640000|2022-05-08 23:47:20|1006.98|989.88|1006.94|989.84|1006.98|989.88|1006.94|989.84|3
1652053650000|2022-05-08 23:47:30|1006.95|989.85|1006.8|989.7|1006.95|989.85|1006.79|989.69|9
1652053660000|2022-05-08 23:47:40|1006.81|989.71|1005.95|988.85|1006.81|989.71|1005.94|988.84|23
1652053670000|2022-05-08 23:47:50|1005.91|988.81|1005.72|988.62|1005.92|988.82|1005.19|988.09|9
1652053680000|2022-05-08 23:48:00|1005.89|988.79|1005.81|988.71|1005.89|988.79|1005.63|988.53|12
1652053690000|2022-05-08 23:48:10|1005.8|988.7|1005.87|988.77|1005.89|988.79|1005.76|988.66|16
1652053700000|2022-05-08 23:48:20|1005.86|988.76|1005.74|988.64|1005.97|988.87|1005.72|988.62|15
1652053710000|2022-05-08 23:48:30|1005.73|988.63|1005.86|988.76|1005.95|988.85|1005.73|988.63|14
1652053720000|2022-05-08 23:48:40|1005.85|988.75|1005.87|988.77|1005.87|988.77|1005.81|988.71|10
1652053730000|2022-05-08 23:48:50|1005.85|988.75|1005.75|988.65|1005.85|988.75|1005.69|988.59|5
1652053740000|2022-05-08 23:49:00|1005.81|988.71|1005.49|988.39|1005.81|988.71|1005.49|988.39|22
1652053750000|2022-05-08 23:49:10|1005.5|988.4|1005.48|988.38|1005.51|988.41|1005.38|988.28|20
1652053760000|2022-05-08 23:49:20|1005.39|988.29|1005.49|988.39|1005.55|988.45|1005.38|988.28|14
1652053770000|2022-05-08 23:49:30|1005.51|988.41|1005.54|988.44|1005.54|988.44|1005.49|988.39|3
1652053780000|2022-05-08 23:49:40|1005.57|988.47|1005.16|988.06|1005.57|988.47|1005.15|988.05|19
1652053790000|2022-05-08 23:49:50|1005.17|988.07|1005.16|988.06|1005.18|988.08|1005.16|988.06|4
1652053800000|2022-05-08 23:50:00|1005.18|988.08|1005.42|988.32|1005.49|988.39|1005.18|988.08|8
1652053810000|2022-05-08 23:50:10|1005.41|988.31|1005.08|987.98|1005.41|988.31|1005.08|987.98|13
1652053820000|2022-05-08 23:50:20|1005.06|987.96|1005.06|987.96|1005.08|987.98|1005.06|987.96|4
1652053830000|2022-05-08 23:50:30|1005.07|987.97|1004.57|987.47|1005.12|988.02|1004.56|987.46|15
1652053840000|2022-05-08 23:50:40|1004.51|987.41|1003.69|986.59|1004.51|987.41|1003.69|986.59|13
1652053850000|2022-05-08 23:50:50|1003.71|986.61|1004.16|987.06|1004.22|987.12|1003.71|986.61|14
1652053860000|2022-05-08 23:51:00|1004.15|987.05|1004.17|987.07|1004.39|987.29|1004.09|986.99|21
1652053870000|2022-05-08 23:51:10|1003.98|986.88|1003.91|986.81|1004.02|986.92|1003.91|986.81|14
1652053880000|2022-05-08 23:51:20|1003.87|986.77|1003.96|986.86|1004|986.9|1003.83|986.73|10
1652053890000|2022-05-08 23:51:30|1003.98|986.88|1004.04|986.94|1004.04|986.94|1003.95|986.85|8
1652053900000|2022-05-08 23:51:40|1004.03|986.93|1004.02|986.92|1004.03|986.93|1003.91|986.81|10
1652053910000|2022-05-08 23:51:50|1004.03|986.93|1003.87|986.77|1004.03|986.93|1003.84|986.74|14
1652053920000|2022-05-08 23:52:00|1003.89|986.79|1003.83|986.73|1003.9|986.8|1003.83|986.73|7
1652053930000|2022-05-08 23:52:10|1003.82|986.72|1003.17|986.07|1003.83|986.73|1003.16|986.06|18
1652053940000|2022-05-08 23:52:20|1003.18|986.08|1002.56|985.46|1003.18|986.08|1002.55|985.45|23
1652053950000|2022-05-08 23:52:30|1002.57|985.47|1003.09|985.99|1003.17|986.07|1002.57|985.47|26
1652053960000|2022-05-08 23:52:40|1003.03|985.93|1003.45|986.35|1003.47|986.37|1003.03|985.93|10
1652053970000|2022-05-08 23:52:50|1003.47|986.37|1002.89|985.79|1003.47|986.37|1002.89|985.79|17
1652053980000|2022-05-08 23:53:00|1002.61|985.51|1003.49|986.39|1003.49|986.39|1002.48|985.38|22
1652053990000|2022-05-08 23:53:10|1003.5|986.4|1003.48|986.38|1003.5|986.4|1003.42|986.32|9
1652054000000|2022-05-08 23:53:20|1003.42|986.32|1003.39|986.29|1003.46|986.36|1003.39|986.29|16
1652054010000|2022-05-08 23:53:30|1003.36|986.26|1003.51|986.41|1003.57|986.47|1003.36|986.26|6
1652054020000|2022-05-08 23:53:40|1003.53|986.43|1003.53|986.43|1003.57|986.47|1003.52|986.42|5
1652054030000|2022-05-08 23:53:50|1003.33|986.23|1003.4|986.3|1003.54|986.44|1003.33|986.23|10
1652054040000|2022-05-08 23:54:00|1003.38|986.28|1003.33|986.23|1003.5|986.4|1003.32|986.22|11
1652054050000|2022-05-08 23:54:10|1003.32|986.22|1003.05|985.95|1003.33|986.23|1002.99|985.89|17
1652054060000|2022-05-08 23:54:20|1003.06|985.96|1003.06|985.96|1003.1|986|1003.03|985.93|8
1652054070000|2022-05-08 23:54:30|1002.98|985.88|1003.09|985.99|1003.11|986.01|1002.98|985.88|12
1652054080000|2022-05-08 23:54:40|1003.05|985.95|1003.37|986.27|1003.41|986.31|1003.05|985.95|8
1652054090000|2022-05-08 23:54:50|1003.38|986.28|1003.52|986.42|1003.52|986.42|1003.35|986.25|14
1652054100000|2022-05-08 23:55:00|1003.62|986.52|1003.72|986.62|1003.72|986.62|1003.45|986.35|26
1652054110000|2022-05-08 23:55:10|1003.55|986.45|1004.21|987.11|1004.22|987.12|1003.55|986.45|23
1652054120000|2022-05-08 23:55:20|1004.28|987.18|1004.32|987.22|1004.48|987.38|1004.25|987.15|12
1652054130000|2022-05-08 23:55:30|1004.27|987.17|1004.23|987.13|1004.42|987.32|1004.23|987.13|16
1652054140000|2022-05-08 23:55:40|1004.65|987.55|1004.48|987.38|1004.65|987.55|1004.47|987.37|4
1652054150000|2022-05-08 23:55:50|1004.62|987.52|1005.08|987.98|1005.08|987.98|1004.48|987.38|12
1652054160000|2022-05-08 23:56:00|1005.09|987.99|1005.76|988.66|1005.76|988.66|1005.09|987.99|9
1652054170000|2022-05-08 23:56:10|1005.75|988.65|1005.85|988.75|1005.85|988.75|1005.74|988.64|8
1652054180000|2022-05-08 23:56:20|1005.82|988.72|1005.69|988.59|1005.82|988.72|1005.6|988.5|4
1652054190000|2022-05-08 23:56:30|1005.72|988.62|1005.67|988.57|1005.77|988.67|1005.67|988.57|4
1652054200000|2022-05-08 23:56:40|1005.63|988.53|1005.44|988.34|1005.8|988.7|1005.39|988.29|9
1652054210000|2022-05-08 23:56:50|1005.31|988.21|1005.01|987.91|1005.74|988.64|1005.01|987.91|13
1652054220000|2022-05-08 23:57:00|1005|987.9|1005|987.9|1005.02|987.92|1004.88|987.78|8
1652054230000|2022-05-08 23:57:10|1005.01|987.91|1005.07|987.97|1005.07|987.97|1004.97|987.87|7
1652054240000|2022-05-08 23:57:20|1005.1|988|1005.89|988.79|1006.17|989.07|1005.1|988|27
1652054250000|2022-05-08 23:57:30|1005.91|988.81|1006.1|989|1006.68|989.58|1005.91|988.81|19
1652054260000|2022-05-08 23:57:40|1006.14|989.04|1006.59|989.49|1006.76|989.66|1006.01|988.91|8
1652054270000|2022-05-08 23:57:50|1006.68|989.58|1007.07|989.97|1007.19|990.09|1006.68|989.58|18
1652054280000|2022-05-08 23:58:00|1007.05|989.95|1008.36|991.26|1008.36|991.26|1007.05|989.95|32
1652054290000|2022-05-08 23:58:10|1008.28|991.18|1008.48|991.38|1008.48|991.38|1008.28|991.18|21
1652054300000|2022-05-08 23:58:20|1008.52|991.42|1009.41|992.31|1009.51|992.41|1008.52|991.42|20
1652054310000|2022-05-08 23:58:30|1009.43|992.33|1009.74|992.64|1009.85|992.75|1009.43|992.33|18
1652054320000|2022-05-08 23:58:40|1009.81|992.71|1009.61|992.51|1009.86|992.76|1009.61|992.51|15
1652054330000|2022-05-08 23:58:50|1009.59|992.49|1009.47|992.37|1009.59|992.49|1009.34|992.24|16
1652054340000|2022-05-08 23:59:00|1009.48|992.38|1008.92|991.82|1009.53|992.43|1008.78|991.68|15
1652054350000|2022-05-08 23:59:10|1008.99|991.89|1008.54|991.44|1008.99|991.89|1008.53|991.43|9
1652054360000|2022-05-08 23:59:20|1008.55|991.45|1007.99|990.89|1008.84|991.74|1007.99|990.89|23
1652054370000|2022-05-08 23:59:30|1008|990.9|1008.2|991.1|1008.2|991.1|1008|990.9|16
1652054380000|2022-05-08 23:59:40|1008.17|991.07|1007.84|990.74|1008.17|991.07|1007.8|990.7|23
1652054390000|2022-05-08 23:59:50|1007.83|990.73|1007.9|990.8|1007.95|990.85|1007.82|990.72|21
1652054400000|2022-05-09 00:00:00|1007.96|990.86|1007.97|990.87|1007.97|990.87|1007.96|990.86|2
1652054410000|2022-05-09 00:00:10|1007.95|990.85|1008.06|990.96|1008.09|990.99|1007.95|990.85|7
1652054420000|2022-05-09 00:00:20|1008.01|990.91|1009.48|992.38|1009.54|992.44|1007.91|990.81|25
1652054430000|2022-05-09 00:00:30|1009.46|992.36|1009.31|992.21|1009.54|992.44|1008.77|991.67|17
1652054440000|2022-05-09 00:00:40|1009.51|992.41|1010.5|993.4|1010.52|993.42|1009.5|992.4|22
1652054450000|2022-05-09 00:00:50|1010.54|993.44|1009.95|992.85|1010.58|993.48|1009.94|992.84|16
1652054460000|2022-05-09 00:01:00|1009.97|992.87|1010.65|993.55|1010.83|993.73|1009.93|992.83|19
1652054470000|2022-05-09 00:01:10|1010.66|993.56|1010.39|993.29|1010.73|993.63|1010.39|993.29|12
1652054480000|2022-05-09 00:01:20|1010.4|993.3|1010.14|993.04|1010.4|993.3|1010.14|993.04|9
1652054490000|2022-05-09 00:01:30|1010.02|992.92|1010.02|992.92|1010.27|993.17|1010.02|992.92|6
1652054500000|2022-05-09 00:01:40|1010.42|993.32|1010.1|993|1010.42|993.32|1010.07|992.97|9
1652054510000|2022-05-09 00:01:50|1010.09|992.99|1009.95|992.85|1010.12|993.02|1009.83|992.73|14
1652054520000|2022-05-09 00:02:00|1009.94|992.84|1010.11|993.01|1010.81|993.71|1009.94|992.84|23
1652054530000|2022-05-09 00:02:10|1010.1|993|1009.92|992.82|1010.13|993.03|1009.74|992.64|18
1652054540000|2022-05-09 00:02:20|1009.91|992.81|1009.18|992.08|1009.95|992.85|1009.18|992.08|17
1652054550000|2022-05-09 00:02:30|1009.1|992|1008.41|991.31|1009.1|992|1008.37|991.27|13
1652054560000|2022-05-09 00:02:40|1008.43|991.33|1008.12|991.02|1008.43|991.33|1007.88|990.78|18
1652054570000|2022-05-09 00:02:50|1008.07|990.97|1007.07|989.97|1008.07|990.97|1007.05|989.95|21
1652054580000|2022-05-09 00:03:00|1007.06|989.96|1006.05|988.95|1007.08|989.98|1005.88|988.78|22
1652054590000|2022-05-09 00:03:10|1006.18|989.08|1006.12|989.02|1006.23|989.13|1006|988.9|20
1652054600000|2022-05-09 00:03:20|1006.13|989.03|1006.04|988.94|1006.13|989.03|1005.99|988.89|7
1652054610000|2022-05-09 00:03:30|1006.06|988.96|1006.18|989.08|1006.18|989.08|1005.95|988.85|15
1652054620000|2022-05-09 00:03:40|1006.25|989.15|1006.99|989.89|1007.03|989.93|1006.05|988.95|13
1652054630000|2022-05-09 00:03:50|1007.03|989.93|1007.18|990.08|1007.26|990.16|1007.03|989.93|22
1652054640000|2022-05-09 00:04:00|1007.16|990.06|1008.01|990.91|1008.01|990.91|1007.16|990.06|13
1652054650000|2022-05-09 00:04:10|1007.95|990.85|1008.7|991.6|1008.92|991.82|1007.95|990.85|22
1652054660000|2022-05-09 00:04:20|1008.76|991.66|1009.11|992.01|1009.22|992.12|1008.76|991.66|20
1652054670000|2022-05-09 00:04:30|1009.13|992.03|1009.05|991.95|1009.23|992.13|1009.05|991.95|15
1652054680000|2022-05-09 00:04:40|1009.06|991.96|1009.69|992.59|1009.73|992.63|1008.92|991.82|21
1652054690000|2022-05-09 00:04:50|1009.7|992.6|1009.8|992.7|1009.88|992.78|1009.48|992.38|15
1652054700000|2022-05-09 00:05:00|1009.75|992.65|1009.84|992.74|1009.84|992.74|1009.75|992.65|7
1652054710000|2022-05-09 00:05:10|1009.9|992.8|1009.82|992.72|1009.95|992.85|1009.77|992.67|13
1652054720000|2022-05-09 00:05:20|1009.8|992.7|1009.77|992.67|1009.95|992.85|1009.77|992.67|11
1652054730000|2022-05-09 00:05:30|1009.76|992.66|1009.89|992.79|1009.89|992.79|1009.68|992.58|8
1652054740000|2022-05-09 00:05:40|1009.9|992.8|1009.93|992.83|1009.97|992.87|1009.9|992.8|7
1652054750000|2022-05-09 00:05:50|1009.92|992.82|1009.97|992.87|1010|992.9|1009.83|992.73|6
1652054760000|2022-05-09 00:06:00|1009.96|992.86|1009.74|992.64|1009.96|992.86|1009.74|992.64|9
1652054770000|2022-05-09 00:06:10|1009.77|992.67|1009.77|992.67|1009.77|992.67|1009.77|992.67|1
1652054780000|2022-05-09 00:06:20|1009.76|992.66|1009.71|992.61|1010|992.9|1009.71|992.61|11
1652054790000|2022-05-09 00:06:30|1009.7|992.6|1009.97|992.87|1009.97|992.87|1009.7|992.6|5
1652054800000|2022-05-09 00:06:40|1009.96|992.86|1009.66|992.56|1009.96|992.86|1009.6|992.5|13
1652054810000|2022-05-09 00:06:50|1009.73|992.63|1009.58|992.48|1009.73|992.63|1009.47|992.37|13
1652054820000|2022-05-09 00:07:00|1009.56|992.46|1011.2|994.1|1011.2|994.1|1009.35|992.25|31
1652054830000|2022-05-09 00:07:10|1011.29|994.19|1011.38|994.28|1011.6|994.5|1011.29|994.19|27
1652054840000|2022-05-09 00:07:20|1011.36|994.26|1011.13|994.03|1011.47|994.37|1011.07|993.97|11
1652054850000|2022-05-09 00:07:30|1011.1|994|1011.07|993.97|1011.1|994|1011.07|993.97|3
1652054860000|2022-05-09 00:07:40|1011.1|994|1011.17|994.07|1011.74|994.64|1011.1|994|11
1652054870000|2022-05-09 00:07:50|1011.16|994.06|1011.07|993.97|1011.62|994.52|1011.03|993.93|17
1652054880000|2022-05-09 00:08:00|1011|993.9|1010.94|993.84|1011.05|993.95|1010.77|993.67|7
1652054890000|2022-05-09 00:08:10|1010.95|993.85|1011.63|994.53|1011.64|994.54|1010.93|993.83|8
1652054900000|2022-05-09 00:08:20|1011.62|994.52|1010.81|993.71|1011.62|994.52|1010.81|993.71|22
1652054910000|2022-05-09 00:08:30|1011.06|993.96|1010.93|993.83|1011.06|993.96|1010.77|993.67|17
1652054920000|2022-05-09 00:08:40|1010.91|993.81|1010.91|993.81|1010.91|993.81|1010.74|993.64|9
1652054930000|2022-05-09 00:08:50|1010.89|993.79|1010.76|993.66|1010.89|993.79|1010.75|993.65|9
1652054940000|2022-05-09 00:09:00|1010.73|993.63|1011|993.9|1011.11|994.01|1010.73|993.63|19
1652054950000|2022-05-09 00:09:10|1010.99|993.89|1010.94|993.84|1011.11|994.01|1010.8|993.7|18
1652054960000|2022-05-09 00:09:20|1010.77|993.67|1010.24|993.14|1010.77|993.67|1010.22|993.12|15
1652054970000|2022-05-09 00:09:30|1010.26|993.16|1009.57|992.47|1010.26|993.16|1009.57|992.47|20
1652054980000|2022-05-09 00:09:40|1009.56|992.46|1010.22|993.12|1010.3|993.2|1009.55|992.45|19
1652054990000|2022-05-09 00:09:50|1010.15|993.05|1009.91|992.81|1010.15|993.05|1009.9|992.8|6
1652055000000|2022-05-09 00:10:00|1009.88|992.78|1009.85|992.75|1009.88|992.78|1009.76|992.66|12
1652055010000|2022-05-09 00:10:10|1009.86|992.76|1009.69|992.59|1009.92|992.82|1009.69|992.59|10
1652055020000|2022-05-09 00:10:20|1009.68|992.58|1009.75|992.65|1009.82|992.72|1009.68|992.58|9
1652055030000|2022-05-09 00:10:30|1009.8|992.7|1009.99|992.89|1009.99|992.89|1009.8|992.7|14
1652055040000|2022-05-09 00:10:40|1010|992.9|1010.74|993.64|1010.75|993.65|1010|992.9|12
1652055050000|2022-05-09 00:10:50|1010.79|993.69|1011.31|994.21|1011.38|994.28|1010.54|993.44|23
1652055060000|2022-05-09 00:11:00|1011.3|994.2|1011.67|994.57|1011.67|994.57|1011.25|994.15|14
1652055070000|2022-05-09 00:11:10|1011.68|994.58|1012.74|995.64|1012.74|995.64|1011.68|994.58|22
1652055080000|2022-05-09 00:11:20|1012.82|995.72|1013.51|996.41|1013.52|996.42|1012.79|995.69|25
1652055090000|2022-05-09 00:11:30|1013.5|996.4|1013.01|995.91|1013.5|996.4|1012.6|995.5|27
1652055100000|2022-05-09 00:11:40|1013.14|996.04|1013.17|996.07|1013.17|996.07|1013|995.9|12
1652055110000|2022-05-09 00:11:50|1013.16|996.06|1013.14|996.04|1013.5|996.4|1013.03|995.93|18
1652055120000|2022-05-09 00:12:00|1013.18|996.08|1013.38|996.28|1013.73|996.63|1013.18|996.08|25
1652055130000|2022-05-09 00:12:10|1013.41|996.31|1012.95|995.85|1013.51|996.41|1012.84|995.74|14
1652055140000|2022-05-09 00:12:20|1013|995.9|1012.87|995.77|1013.09|995.99|1012.83|995.73|12
1652055150000|2022-05-09 00:12:30|1012.88|995.78|1012.68|995.58|1012.88|995.78|1012.65|995.55|19
1652055160000|2022-05-09 00:12:40|1012.7|995.6|1012.88|995.78|1012.88|995.78|1012.66|995.56|21
1652055170000|2022-05-09 00:12:50|1012.87|995.77|1012.07|994.97|1012.91|995.81|1012.06|994.96|21
1652055180000|2022-05-09 00:13:00|1012.09|994.99|1011.95|994.85|1012.09|994.99|1011.94|994.84|16
1652055190000|2022-05-09 00:13:10|1011.96|994.86|1010.76|993.66|1011.96|994.86|1010.73|993.63|13
1652055200000|2022-05-09 00:13:20|1010.75|993.65|1010.96|993.86|1011.01|993.91|1010.68|993.58|12
1652055210000|2022-05-09 00:13:30|1010.8|993.7|1011.17|994.07|1011.26|994.16|1010.8|993.7|17
1652055220000|2022-05-09 00:13:40|1011.36|994.26|1010.98|993.88|1011.36|994.26|1010.98|993.88|11
1652055230000|2022-05-09 00:13:50|1010.96|993.86|1011|993.9|1011|993.9|1010.96|993.86|2
1652055240000|2022-05-09 00:14:00|1010.99|993.89|1011.77|994.67|1011.81|994.71|1010.99|993.89|20
1652055250000|2022-05-09 00:14:10|1011.81|994.71|1011.79|994.69|1011.81|994.71|1011.77|994.67|5
1652055260000|2022-05-09 00:14:20|1011.55|994.45|1011.05|993.95|1011.58|994.48|1011.05|993.95|9
1652055270000|2022-05-09 00:14:30|1010.99|993.89|1010.96|993.86|1010.99|993.89|1010.96|993.86|3
1652055280000|2022-05-09 00:14:40|1010.98|993.88|1010.87|993.77|1011.03|993.93|1010.8|993.7|15
1652055290000|2022-05-09 00:14:50|1010.73|993.63|1011.03|993.93|1011.03|993.93|1010.67|993.57|19
1652055300000|2022-05-09 00:15:00|1011.13|994.03|1011.76|994.66|1011.76|994.66|1011.13|994.03|16
1652055310000|2022-05-09 00:15:10|1011.61|994.51|1011.55|994.45|1011.96|994.86|1011.36|994.26|18
1652055320000|2022-05-09 00:15:20|1011.37|994.27|1011.01|993.91|1011.76|994.66|1011.01|993.91|14
1652055330000|2022-05-09 00:15:30|1011|993.9|1011.09|993.99|1011.09|993.99|1010.87|993.77|17
1652055340000|2022-05-09 00:15:40|1011.02|993.92|1011.04|993.94|1011.16|994.06|1011.01|993.91|15
1652055350000|2022-05-09 00:15:50|1011.02|993.92|1010.94|993.84|1011.23|994.13|1010.94|993.84|17
1652055360000|2022-05-09 00:16:00|1010.91|993.81|1011.44|994.34|1011.44|994.34|1010.71|993.61|25
1652055370000|2022-05-09 00:16:10|1011.43|994.33|1011.1|994|1011.44|994.34|1011.02|993.92|7
1652055380000|2022-05-09 00:16:20|1011.11|994.01|1011.09|993.99|1011.11|994.01|1011.02|993.92|12
1652055390000|2022-05-09 00:16:30|1011.06|993.96|1010.99|993.89|1011.1|994|1010.98|993.88|16
1652055400000|2022-05-09 00:16:40|1011.01|993.91|1010.85|993.75|1011.03|993.93|1010.85|993.75|17
1652055410000|2022-05-09 00:16:50|1010.64|993.54|1010.89|993.79|1010.91|993.81|1010.25|993.15|12
1652055420000|2022-05-09 00:17:00|1010.85|993.75|1010.79|993.69|1010.86|993.76|1010.79|993.69|9
1652055430000|2022-05-09 00:17:10|1010.8|993.7|1010.78|993.68|1010.8|993.7|1010.53|993.43|15
1652055440000|2022-05-09 00:17:20|1010.76|993.66|1010.74|993.64|1010.76|993.66|1010.71|993.61|7
1652055450000|2022-05-09 00:17:30|1010.76|993.66|1010.86|993.76|1010.86|993.76|1010.71|993.61|10
1652055460000|2022-05-09 00:17:40|1010.85|993.75|1010.97|993.87|1010.99|993.89|1010.85|993.75|8
1652055470000|2022-05-09 00:17:50|1010.98|993.88|1010.97|993.87|1010.98|993.88|1010.96|993.86|7
1652055480000|2022-05-09 00:18:00|1010.98|993.88|1010.98|993.88|1011|993.9|1010.96|993.86|6
1652055490000|2022-05-09 00:18:10|1011.02|993.92|1011.97|994.87|1012.26|995.16|1011.02|993.92|28
1652055500000|2022-05-09 00:18:20|1011.95|994.85|1011.61|994.51|1011.95|994.85|1011.61|994.51|7
1652055510000|2022-05-09 00:18:30|1011.65|994.55|1011.72|994.62|1011.83|994.73|1011.59|994.49|8
1652055520000|2022-05-09 00:18:40|1011.78|994.68|1010.81|993.71|1011.78|994.68|1010.76|993.66|19
1652055530000|2022-05-09 00:18:50|1010.77|993.67|1010.95|993.85|1010.95|993.85|1010.77|993.67|6
1652055540000|2022-05-09 00:19:00|1010.92|993.82|1010.67|993.57|1010.92|993.82|1010.65|993.55|14
1652055550000|2022-05-09 00:19:10|1010.66|993.56|1010.41|993.31|1010.8|993.7|1010.18|993.08|16
1652055560000|2022-05-09 00:19:20|1010.31|993.21|1010.03|992.93|1010.32|993.22|1010.03|992.93|16
1652055570000|2022-05-09 00:19:30|1010.02|992.92|1010.07|992.97|1010.08|992.98|1010|992.9|20
1652055580000|2022-05-09 00:19:40|1010.06|992.96|1009.93|992.83|1010.11|993.01|1009.93|992.83|18
1652055590000|2022-05-09 00:19:50|1010.02|992.92|1009.02|991.92|1010.02|992.92|1009.02|991.92|13
1652055600000|2022-05-09 00:20:00|1009|991.9|1009.3|992.2|1009.3|992.2|1008.95|991.85|17
1652055610000|2022-05-09 00:20:10|1009.29|992.19|1009.25|992.15|1009.53|992.43|1009.25|992.15|19
1652055620000|2022-05-09 00:20:20|1009.24|992.14|1009.09|991.99|1009.27|992.17|1009.09|991.99|9
1652055630000|2022-05-09 00:20:30|1009.08|991.98|1009.06|991.96|1009.12|992.02|1009.06|991.96|6
1652055640000|2022-05-09 00:20:40|1009.07|991.97|1009.84|992.74|1009.84|992.74|1009.07|991.97|9
1652055650000|2022-05-09 00:20:50|1009.7|992.6|1010.48|993.38|1010.49|993.39|1009.7|992.6|22
1652055660000|2022-05-09 00:21:00|1010.61|993.51|1011.85|994.75|1011.85|994.75|1010.57|993.47|31
1652055670000|2022-05-09 00:21:10|1011.77|994.67|1011.46|994.36|1011.77|994.67|1011.33|994.23|15
1652055680000|2022-05-09 00:21:20|1011.52|994.42|1011.64|994.54|1011.68|994.58|1011.46|994.36|19
1652055690000|2022-05-09 00:21:30|1011.61|994.51|1012|994.9|1012|994.9|1011.61|994.51|9
1652055700000|2022-05-09 00:21:40|1012.02|994.92|1013.11|996.01|1013.16|996.06|1012.02|994.92|23
1652055710000|2022-05-09 00:21:50|1013.28|996.18|1013.72|996.62|1013.72|996.62|1013.25|996.15|15
1652055720000|2022-05-09 00:22:00|1013.73|996.63|1013.82|996.72|1014.05|996.95|1013.73|996.63|13
1652055730000|2022-05-09 00:22:10|1013.81|996.71|1012.8|995.7|1013.81|996.71|1012.74|995.64|18
1652055740000|2022-05-09 00:22:20|1012.79|995.69|1013.34|996.24|1013.38|996.28|1012.79|995.69|18
1652055750000|2022-05-09 00:22:30|1013.62|996.52|1013.01|995.91|1013.62|996.52|1013.01|995.91|13
1652055760000|2022-05-09 00:22:40|1012.78|995.68|1012.74|995.64|1012.78|995.68|1012.73|995.63|9
1652055770000|2022-05-09 00:22:50|1012.83|995.73|1012.8|995.7|1012.85|995.75|1012.79|995.69|14
1652055780000|2022-05-09 00:23:00|1012.84|995.74|1012.41|995.31|1012.97|995.87|1012.41|995.31|10
1652055790000|2022-05-09 00:23:10|1012.27|995.17|1012.03|994.93|1012.27|995.17|1011.9|994.8|16
1652055800000|2022-05-09 00:23:20|1012.02|994.92|1011.81|994.71|1012.02|994.92|1011.81|994.71|3
1652055820000|2022-05-09 00:23:40|1011.82|994.72|1011.79|994.69|1011.82|994.72|1011.73|994.63|4
1652055830000|2022-05-09 00:23:50|1011.8|994.7|1012.4|995.3|1012.57|995.47|1011.8|994.7|18
1652055840000|2022-05-09 00:24:00|1012.39|995.29|1012.85|995.75|1012.85|995.75|1012.29|995.19|15
1652055850000|2022-05-09 00:24:10|1012.87|995.77|1013.39|996.29|1013.55|996.45|1012.87|995.77|19
1652055860000|2022-05-09 00:24:20|1013.32|996.22|1013.61|996.51|1013.61|996.51|1013.32|996.22|8
1652055870000|2022-05-09 00:24:30|1013.36|996.26|1013.57|996.47|1013.69|996.59|1013.36|996.26|9
1652055880000|2022-05-09 00:24:40|1013.82|996.72|1013.38|996.28|1013.82|996.72|1013.29|996.19|7
1652055890000|2022-05-09 00:24:50|1013.39|996.29|1013.61|996.51|1013.74|996.64|1013.35|996.25|6
1652055900000|2022-05-09 00:25:00|1013.58|996.48|1012.9|995.8|1013.58|996.48|1012.9|995.8|21
1652055910000|2022-05-09 00:25:10|1012.89|995.79|1013.04|995.94|1013.04|995.94|1012.8|995.7|15
1652055920000|2022-05-09 00:25:20|1013.06|995.96|1012.75|995.65|1013.06|995.96|1012.75|995.65|13
1652055930000|2022-05-09 00:25:30|1012.74|995.64|1012.76|995.66|1012.78|995.68|1012.74|995.64|7
1652055940000|2022-05-09 00:25:40|1012.75|995.65|1012.73|995.63|1012.77|995.67|1012.73|995.63|8
1652055950000|2022-05-09 00:25:50|1012.59|995.49|1011.99|994.89|1012.59|995.49|1011.98|994.88|20
1652055960000|2022-05-09 00:26:00|1012|994.9|1011.9|994.8|1012.06|994.96|1011.81|994.71|13
1652055970000|2022-05-09 00:26:10|1011.91|994.81|1013|995.9|1013.02|995.92|1011.91|994.81|25
1652055980000|2022-05-09 00:26:20|1013.02|995.92|1012.94|995.84|1013.02|995.92|1012.88|995.78|15
1652055990000|2022-05-09 00:26:30|1012.95|995.85|1013|995.9|1013|995.9|1012.95|995.85|8
1652056000000|2022-05-09 00:26:40|1012.98|995.88|1012.98|995.88|1012.99|995.89|1012.96|995.86|9
1652056010000|2022-05-09 00:26:50|1013.01|995.91|1012.88|995.78|1013.01|995.91|1012.67|995.57|11
1652056020000|2022-05-09 00:27:00|1012.92|995.82|1013.01|995.91|1013.06|995.96|1012.84|995.74|12
1652056030000|2022-05-09 00:27:10|1013.04|995.94|1013.02|995.92|1013.07|995.97|1012.95|995.85|11
1652056040000|2022-05-09 00:27:20|1013.04|995.94|1013.69|996.59|1013.69|996.59|1013.03|995.93|12
1652056050000|2022-05-09 00:27:30|1013.67|996.57|1013.66|996.56|1013.73|996.63|1013.66|996.56|6
1652056060000|2022-05-09 00:27:40|1013.67|996.57|1013.68|996.58|1013.85|996.75|1013.67|996.57|10
1652056070000|2022-05-09 00:27:50|1013.71|996.61|1014.4|997.3|1014.52|997.42|1013.71|996.61|16
1652056080000|2022-05-09 00:28:00|1014.39|997.29|1013.86|996.76|1014.39|997.29|1013.86|996.76|12
1652056090000|2022-05-09 00:28:10|1013.87|996.77|1013.87|996.77|1013.97|996.87|1013.68|996.58|22
1652056100000|2022-05-09 00:28:20|1013.84|996.74|1013.74|996.64|1013.98|996.88|1013.7|996.6|16
1652056110000|2022-05-09 00:28:30|1013.73|996.63|1013.98|996.88|1014.02|996.92|1013.7|996.6|13
1652056120000|2022-05-09 00:28:40|1014.01|996.91|1013.81|996.71|1014.01|996.91|1013.81|996.71|2
1652056130000|2022-05-09 00:28:50|1013.79|996.69|1014|996.9|1014.05|996.95|1013.77|996.67|11
1652056140000|2022-05-09 00:29:00|1013.97|996.87|1013.15|996.05|1013.97|996.87|1013.15|996.05|14
1652056150000|2022-05-09 00:29:10|1013.16|996.06|1013.28|996.18|1013.28|996.18|1013.12|996.02|5
1652056160000|2022-05-09 00:29:20|1013.56|996.46|1013.48|996.38|1013.96|996.86|1013.32|996.22|20
1652056170000|2022-05-09 00:29:30|1013.4|996.3|1013.36|996.26|1013.4|996.3|1013.26|996.16|4
1652056180000|2022-05-09 00:29:40|1013.35|996.25|1013.96|996.86|1013.96|996.86|1013.34|996.24|8
1652056190000|2022-05-09 00:29:50|1013.9|996.8|1013.96|996.86|1013.96|996.86|1013.87|996.77|4
1652056200000|2022-05-09 00:30:00|1013.89|996.79|1013.79|996.69|1013.89|996.79|1013.64|996.54|17
1652056210000|2022-05-09 00:30:10|1013.7|996.6|1013.49|996.39|1013.87|996.77|1013.37|996.27|20
1652056220000|2022-05-09 00:30:20|1013.41|996.31|1013.57|996.47|1013.67|996.57|1013.41|996.31|13
1652056230000|2022-05-09 00:30:30|1013.59|996.49|1014.13|997.03|1014.13|997.03|1013.58|996.48|17
1652056240000|2022-05-09 00:30:40|1014.12|997.02|1014.91|997.81|1014.98|997.88|1014.12|997.02|26
1652056250000|2022-05-09 00:30:50|1014.9|997.8|1015.33|998.23|1015.33|998.23|1014.9|997.8|9
1652056260000|2022-05-09 00:31:00|1015.5|998.4|1015.82|998.72|1015.82|998.72|1015.42|998.32|19
1652056270000|2022-05-09 00:31:10|1015.83|998.73|1016.04|998.94|1016.06|998.96|1015.83|998.73|12
1652056280000|2022-05-09 00:31:20|1016.07|998.97|1015.92|998.82|1016.4|999.3|1015.92|998.82|18
1652056290000|2022-05-09 00:31:30|1015.94|998.84|1016.39|999.29|1016.47|999.37|1015.92|998.82|19
1652056300000|2022-05-09 00:31:40|1016.4|999.3|1016.5|999.4|1016.5|999.4|1016.21|999.11|15
1652056310000|2022-05-09 00:31:50|1016.52|999.42|1018.15|1001.05|1018.2|1001.1|1016.52|999.42|30
1652056320000|2022-05-09 00:32:00|1018.33|1001.23|1018.45|1001.35|1018.65|1001.55|1018.09|1000.99|21
1652056330000|2022-05-09 00:32:10|1018.62|1001.52|1018.46|1001.36|1018.62|1001.52|1018.46|1001.36|9
1652056340000|2022-05-09 00:32:20|1018.45|1001.35|1017.94|1000.84|1018.46|1001.36|1017.87|1000.77|19
1652056350000|2022-05-09 00:32:30|1017.98|1000.88|1018.24|1001.14|1018.24|1001.14|1017.96|1000.86|23
1652056360000|2022-05-09 00:32:40|1018.23|1001.13|1018.14|1001.04|1018.23|1001.13|1018.06|1000.96|9
1652056370000|2022-05-09 00:32:50|1018.07|1000.97|1018.09|1000.99|1018.28|1001.18|1018.04|1000.94|11
1652056380000|2022-05-09 00:33:00|1018.01|1000.91|1018.02|1000.92|1018.08|1000.98|1017.91|1000.81|17
1652056390000|2022-05-09 00:33:10|1018.03|1000.93|1018.08|1000.98|1018.11|1001.01|1018.02|1000.92|6
1652056400000|2022-05-09 00:33:20|1018.09|1000.99|1018.91|1001.81|1018.91|1001.81|1018.09|1000.99|23
1652056410000|2022-05-09 00:33:30|1018.9|1001.8|1019.51|1002.41|1019.56|1002.46|1018.9|1001.8|20
1652056420000|2022-05-09 00:33:40|1019.27|1002.17|1019.44|1002.34|1019.44|1002.34|1019.18|1002.08|12
1652056430000|2022-05-09 00:33:50|1019.87|1002.77|1020.4|1003.3|1020.44|1003.34|1019.87|1002.77|14
1652056440000|2022-05-09 00:34:00|1020.44|1003.34|1020.11|1003.01|1020.59|1003.49|1020.11|1003.01|15
1652056450000|2022-05-09 00:34:10|1020.07|1002.97|1020.08|1002.98|1020.11|1003.01|1020.01|1002.91|12
1652056460000|2022-05-09 00:34:20|1020.09|1002.99|1020.62|1003.52|1020.63|1003.53|1020.09|1002.99|13
1652056470000|2022-05-09 00:34:30|1020.63|1003.53|1020.63|1003.53|1020.63|1003.53|1020.63|1003.53|1
1652056480000|2022-05-09 00:34:40|1021|1003.9|1021|1003.9|1021|1003.9|1020.98|1003.88|3
1652056490000|2022-05-09 00:34:50|1020.86|1003.76|1020.79|1003.69|1020.95|1003.85|1020.79|1003.69|8
1652056500000|2022-05-09 00:35:00|1020.75|1003.65|1020.57|1003.47|1020.76|1003.66|1020.55|1003.45|9
1652056510000|2022-05-09 00:35:10|1020.48|1003.38|1020.01|1002.91|1020.82|1003.72|1020|1002.9|20
1652056520000|2022-05-09 00:35:20|1020.04|1002.94|1020.02|1002.92|1020.04|1002.94|1019.95|1002.85|18
1652056530000|2022-05-09 00:35:30|1019.77|1002.67|1020.05|1002.95|1020.09|1002.99|1019.76|1002.66|10
1652056540000|2022-05-09 00:35:40|1020.07|1002.97|1020.07|1002.97|1020.07|1002.97|1020.07|1002.97|1
1652056560000|2022-05-09 00:36:00|1020.05|1002.95|1019.87|1002.77|1020.08|1002.98|1019.87|1002.77|16
1652056570000|2022-05-09 00:36:10|1019.9|1002.8|1019.9|1002.8|1019.93|1002.83|1019.38|1002.28|24
1652056580000|2022-05-09 00:36:20|1019.96|1002.86|1020.07|1002.97|1020.07|1002.97|1019.89|1002.79|8
1652056590000|2022-05-09 00:36:30|1020.22|1003.12|1020.18|1003.08|1020.22|1003.12|1020.18|1003.08|4
1652056600000|2022-05-09 00:36:40|1020.11|1003.01|1020.15|1003.05|1020.18|1003.08|1020.1|1003|10
1652056610000|2022-05-09 00:36:50|1020.14|1003.04|1019.91|1002.81|1020.17|1003.07|1019.9|1002.8|14
1652056620000|2022-05-09 00:37:00|1019.96|1002.86|1020.47|1003.37|1020.48|1003.38|1019.93|1002.83|16
1652056630000|2022-05-09 00:37:10|1020.49|1003.39|1021.2|1004.1|1021.2|1004.1|1020.34|1003.24|13
1652056640000|2022-05-09 00:37:20|1021.37|1004.27|1020.94|1003.84|1021.38|1004.28|1020.87|1003.77|20
1652056650000|2022-05-09 00:37:30|1020.97|1003.87|1020.27|1003.17|1021.02|1003.92|1020.27|1003.17|20
1652056660000|2022-05-09 00:37:40|1020.31|1003.21|1020.23|1003.13|1020.31|1003.21|1020.23|1003.13|11
1652056670000|2022-05-09 00:37:50|1020.07|1002.97|1019.78|1002.68|1020.07|1002.97|1019.75|1002.65|15
1652056680000|2022-05-09 00:38:00|1020.01|1002.91|1019.75|1002.65|1020.01|1002.91|1019.32|1002.22|25
1652056690000|2022-05-09 00:38:10|1019.82|1002.72|1019.62|1002.52|1019.84|1002.74|1019.6|1002.5|17
1652056700000|2022-05-09 00:38:20|1019.93|1002.83|1019.78|1002.68|1020.01|1002.91|1019.69|1002.59|17
1652056710000|2022-05-09 00:38:30|1019.75|1002.65|1019.25|1002.15|1019.75|1002.65|1019.22|1002.12|13
1652056720000|2022-05-09 00:38:40|1019.29|1002.19|1019.13|1002.03|1019.33|1002.23|1019.05|1001.95|18
1652056730000|2022-05-09 00:38:50|1019.06|1001.96|1019.06|1001.96|1019.06|1001.96|1019.06|1001.96|1
1652056740000|2022-05-09 00:39:00|1019.1|1002|1019.18|1002.08|1019.18|1002.08|1019.1|1002|5
1652056750000|2022-05-09 00:39:10|1019.34|1002.24|1019.78|1002.68|1019.82|1002.72|1019.25|1002.15|13
1652056760000|2022-05-09 00:39:20|1019.75|1002.65|1019.88|1002.78|1019.93|1002.83|1019.67|1002.57|15
1652056770000|2022-05-09 00:39:30|1019.87|1002.77|1019.94|1002.84|1019.99|1002.89|1019.85|1002.75|20
1652056780000|2022-05-09 00:39:40|1019.97|1002.87|1020.27|1003.17|1020.3|1003.2|1019.82|1002.72|24
1652056790000|2022-05-09 00:39:50|1020.28|1003.18|1021.12|1004.02|1021.12|1004.02|1020.12|1003.02|16
1652056800000|2022-05-09 00:40:00|1021.1|1004|1020.65|1003.55|1021.18|1004.08|1020.64|1003.54|12
1652056810000|2022-05-09 00:40:10|1020.63|1003.53|1021.12|1004.02|1021.15|1004.05|1020.5|1003.4|16
1652056820000|2022-05-09 00:40:20|1021.13|1004.03|1021.58|1004.48|1021.62|1004.52|1021.13|1004.03|16
1652056830000|2022-05-09 00:40:30|1021.6|1004.5|1021.32|1004.22|1021.63|1004.53|1020.99|1003.89|10
1652056840000|2022-05-09 00:40:40|1021.37|1004.27|1021.2|1004.1|1021.37|1004.27|1021.09|1003.99|11
1652056850000|2022-05-09 00:40:50|1021.05|1003.95|1020.75|1003.65|1021.05|1003.95|1020.72|1003.62|18
1652056860000|2022-05-09 00:41:00|1020.74|1003.64|1020.49|1003.39|1020.79|1003.69|1020.28|1003.18|19
1652056870000|2022-05-09 00:41:10|1020.43|1003.33|1020.73|1003.63|1020.73|1003.63|1020.37|1003.27|19
1652056880000|2022-05-09 00:41:20|1020.83|1003.73|1021.46|1004.36|1021.49|1004.39|1020.83|1003.73|23
1652056890000|2022-05-09 00:41:30|1021.45|1004.35|1021.7|1004.6|1021.77|1004.67|1021.4|1004.3|22
1652056900000|2022-05-09 00:41:40|1021.71|1004.61|1021.79|1004.69|1021.79|1004.69|1021.71|1004.61|5
1652056910000|2022-05-09 00:41:50|1021.82|1004.72|1021.8|1004.7|1021.82|1004.72|1021.3|1004.2|10
1652056920000|2022-05-09 00:42:00|1021.82|1004.72|1022.59|1005.49|1022.59|1005.49|1021.82|1004.72|19
1652056930000|2022-05-09 00:42:10|1022.88|1005.78|1022.79|1005.69|1022.88|1005.78|1021.93|1004.83|27
1652056940000|2022-05-09 00:42:20|1022.47|1005.37|1022|1004.9|1022.47|1005.37|1021.98|1004.88|18
1652056950000|2022-05-09 00:42:30|1021.92|1004.82|1021.9|1004.8|1021.93|1004.83|1021.9|1004.8|9
1652056960000|2022-05-09 00:42:40|1021.93|1004.83|1021.11|1004.01|1021.96|1004.86|1021.11|1004.01|16
1652056970000|2022-05-09 00:42:50|1021.12|1004.02|1021.07|1003.97|1021.13|1004.03|1021.02|1003.92|9
1652056980000|2022-05-09 00:43:00|1021.09|1003.99|1020.92|1003.82|1021.47|1004.37|1020.92|1003.82|22
1652056990000|2022-05-09 00:43:10|1020.9|1003.8|1020.9|1003.8|1020.92|1003.82|1020.87|1003.77|7
1652057000000|2022-05-09 00:43:20|1020.88|1003.78|1021.45|1004.35|1021.45|1004.35|1020.65|1003.55|18
1652057010000|2022-05-09 00:43:30|1021.14|1004.04|1021.58|1004.48|1021.87|1004.77|1021.14|1004.04|18
1652057020000|2022-05-09 00:43:40|1021.62|1004.52|1021.97|1004.87|1021.98|1004.88|1021.62|1004.52|14
1652057030000|2022-05-09 00:43:50|1022.02|1004.92|1022.06|1004.96|1022.07|1004.97|1022.01|1004.91|9
1652057040000|2022-05-09 00:44:00|1022.07|1004.97|1022.12|1005.02|1022.12|1005.02|1021.88|1004.78|18
1652057050000|2022-05-09 00:44:10|1022.22|1005.12|1022.07|1004.97|1022.73|1005.63|1022.07|1004.97|20
1652057060000|2022-05-09 00:44:20|1022.18|1005.08|1022.42|1005.32|1022.68|1005.58|1022.18|1005.08|15
1652057070000|2022-05-09 00:44:30|1022.41|1005.31|1023.02|1005.92|1023.02|1005.92|1022.41|1005.31|13
1652057080000|2022-05-09 00:44:40|1023.06|1005.96|1022.94|1005.84|1023.06|1005.96|1022.51|1005.41|19
1652057090000|2022-05-09 00:44:50|1022.96|1005.86|1023.37|1006.27|1023.46|1006.36|1022.96|1005.86|13
1652057100000|2022-05-09 00:45:00|1023.3|1006.2|1023.76|1006.66|1023.76|1006.66|1023.3|1006.2|15
1652057110000|2022-05-09 00:45:10|1023.78|1006.68|1024.31|1007.21|1024.31|1007.21|1023.78|1006.68|14
1652057120000|2022-05-09 00:45:20|1024.3|1007.2|1023.39|1006.29|1024.3|1007.2|1023.34|1006.24|21
1652057130000|2022-05-09 00:45:30|1023.41|1006.31|1023.26|1006.16|1023.53|1006.43|1023|1005.9|18
1652057140000|2022-05-09 00:45:40|1023.25|1006.15|1023.37|1006.27|1023.48|1006.38|1023.25|1006.15|11
1652057150000|2022-05-09 00:45:50|1023.5|1006.4|1023.16|1006.06|1023.5|1006.4|1023.16|1006.06|17
1652057160000|2022-05-09 00:46:00|1023.04|1005.94|1023.06|1005.96|1023.11|1006.01|1023.01|1005.91|13
1652057170000|2022-05-09 00:46:10|1023.07|1005.97|1023.39|1006.29|1023.51|1006.41|1023.05|1005.95|15
1652057180000|2022-05-09 00:46:20|1023.38|1006.28|1023.33|1006.23|1023.38|1006.28|1023.32|1006.22|10
1652057190000|2022-05-09 00:46:30|1023.34|1006.24|1022.87|1005.77|1023.37|1006.27|1022.87|1005.77|15
1652057200000|2022-05-09 00:46:40|1022.66|1005.56|1022.72|1005.62|1022.85|1005.75|1022.57|1005.47|16
1652057210000|2022-05-09 00:46:50|1022.68|1005.58|1022.48|1005.38|1022.78|1005.68|1022.44|1005.34|23
1652057220000|2022-05-09 00:47:00|1022.49|1005.39|1022.91|1005.81|1022.91|1005.81|1022.48|1005.38|19
1652057230000|2022-05-09 00:47:10|1022.83|1005.73|1022.77|1005.67|1022.83|1005.73|1022.77|1005.67|4
1652057240000|2022-05-09 00:47:20|1022.79|1005.69|1022.77|1005.67|1022.79|1005.69|1022.74|1005.64|7
1652057250000|2022-05-09 00:47:30|1022.76|1005.66|1022.21|1005.11|1022.77|1005.67|1022.12|1005.02|20
1652057260000|2022-05-09 00:47:40|1022.1|1005|1022.05|1004.95|1022.21|1005.11|1021.9|1004.8|11
1652057270000|2022-05-09 00:47:50|1022.04|1004.94|1021.69|1004.59|1022.04|1004.94|1021.69|1004.59|9
1652057280000|2022-05-09 00:48:00|1021.67|1004.57|1021.54|1004.44|1021.85|1004.75|1021.32|1004.22|21
1652057290000|2022-05-09 00:48:10|1021.57|1004.47|1021.68|1004.58|1021.91|1004.81|1021.57|1004.47|14
1652057300000|2022-05-09 00:48:20|1021.65|1004.55|1021.63|1004.53|1021.68|1004.58|1021.58|1004.48|7
1652057310000|2022-05-09 00:48:30|1021.73|1004.63|1021.93|1004.83|1021.93|1004.83|1021.73|1004.63|6
1652057320000|2022-05-09 00:48:40|1021.88|1004.78|1021.68|1004.58|1021.9|1004.8|1021.55|1004.45|9
1652057330000|2022-05-09 00:48:50|1021.35|1004.25|1022.25|1005.15|1022.25|1005.15|1021.35|1004.25|22
1652057340000|2022-05-09 00:49:00|1022.36|1005.26|1022.36|1005.26|1022.44|1005.34|1022.3|1005.2|17
1652057350000|2022-05-09 00:49:10|1022.35|1005.25|1022.85|1005.75|1022.9|1005.8|1022.28|1005.18|17
1652057360000|2022-05-09 00:49:20|1022.94|1005.84|1022.98|1005.88|1023.05|1005.95|1022.94|1005.84|14
1652057370000|2022-05-09 00:49:30|1023.02|1005.92|1023.87|1006.77|1023.87|1006.77|1022.97|1005.87|20
1652057380000|2022-05-09 00:49:40|1023.86|1006.76|1023.79|1006.69|1024.21|1007.11|1023.78|1006.68|21
1652057390000|2022-05-09 00:49:50|1023.8|1006.7|1023.71|1006.61|1023.93|1006.83|1023.71|1006.61|19
1652057400000|2022-05-09 00:50:00|1023.72|1006.62|1022.95|1005.85|1023.72|1006.62|1022.95|1005.85|23
1652057410000|2022-05-09 00:50:10|1022.94|1005.84|1022.07|1004.97|1023.02|1005.92|1022.07|1004.97|22
1652057420000|2022-05-09 00:50:20|1022.28|1005.18|1022.19|1005.09|1022.3|1005.2|1022.1|1005|19
1652057430000|2022-05-09 00:50:30|1022.22|1005.12|1022.19|1005.09|1022.4|1005.3|1022.19|1005.09|11
1652057440000|2022-05-09 00:50:40|1022.27|1005.17|1023.3|1006.2|1023.31|1006.21|1022.19|1005.09|18
1652057450000|2022-05-09 00:50:50|1023.35|1006.25|1023.12|1006.02|1023.35|1006.25|1023.11|1006.01|18
1652057460000|2022-05-09 00:51:00|1023.11|1006.01|1022.44|1005.34|1023.18|1006.08|1022.44|1005.34|23
1652057470000|2022-05-09 00:51:10|1022.43|1005.33|1022.49|1005.39|1022.49|1005.39|1022.43|1005.33|7
1652057480000|2022-05-09 00:51:20|1022.47|1005.37|1022.45|1005.35|1022.51|1005.41|1022.38|1005.28|13
1652057490000|2022-05-09 00:51:30|1022.42|1005.32|1022.46|1005.36|1022.79|1005.69|1022.42|1005.32|7
1652057500000|2022-05-09 00:51:40|1022.45|1005.35|1022.78|1005.68|1022.86|1005.76|1022.37|1005.27|13
1652057510000|2022-05-09 00:51:50|1022.81|1005.71|1022.92|1005.82|1022.92|1005.82|1022.65|1005.55|8
1652057520000|2022-05-09 00:52:00|1022.88|1005.78|1022.84|1005.74|1023.02|1005.92|1022.8|1005.7|16
1652057530000|2022-05-09 00:52:10|1022.77|1005.67|1022.81|1005.71|1022.85|1005.75|1022.76|1005.66|9
1652057540000|2022-05-09 00:52:20|1022.84|1005.74|1021.95|1004.85|1022.84|1005.74|1021.95|1004.85|20
1652057550000|2022-05-09 00:52:30|1021.93|1004.83|1022.02|1004.92|1022.07|1004.97|1021.93|1004.83|17
1652057560000|2022-05-09 00:52:40|1022.03|1004.93|1022.03|1004.93|1022.04|1004.94|1021.99|1004.89|6
1652057570000|2022-05-09 00:52:50|1022|1004.9|1022.02|1004.92|1022.03|1004.93|1021.99|1004.89|12
1652057580000|2022-05-09 00:53:00|1021.95|1004.85|1021.45|1004.35|1021.95|1004.85|1021.45|1004.35|14
1652057590000|2022-05-09 00:53:10|1021.41|1004.31|1021.02|1003.92|1021.41|1004.31|1021.02|1003.92|9
1652057600000|2022-05-09 00:53:20|1020.76|1003.66|1020.99|1003.89|1021.04|1003.94|1020.76|1003.66|8
1652057610000|2022-05-09 00:53:30|1020.98|1003.88|1021.58|1004.48|1021.76|1004.66|1020.93|1003.83|16
1652057620000|2022-05-09 00:53:40|1021.6|1004.5|1021.55|1004.45|1021.6|1004.5|1021.55|1004.45|6
1652057630000|2022-05-09 00:53:50|1021.56|1004.46|1020.98|1003.88|1021.66|1004.56|1020.89|1003.79|16
1652057640000|2022-05-09 00:54:00|1020.92|1003.82|1020.93|1003.83|1020.98|1003.88|1020.82|1003.72|10
1652057650000|2022-05-09 00:54:10|1020.9|1003.8|1021.51|1004.41|1021.51|1004.41|1020.84|1003.74|11
1652057660000|2022-05-09 00:54:20|1021.53|1004.43|1021.62|1004.52|1021.64|1004.54|1021.53|1004.43|6
1652057670000|2022-05-09 00:54:30|1021.78|1004.68|1021.78|1004.68|1021.78|1004.68|1021.78|1004.68|1
1652057680000|2022-05-09 00:54:40|1021.82|1004.72|1021.82|1004.72|1021.9|1004.8|1021.81|1004.71|9
1652057690000|2022-05-09 00:54:50|1021.81|1004.71|1021.82|1004.72|1021.94|1004.84|1021.75|1004.65|9
1652057700000|2022-05-09 00:55:00|1021.86|1004.76|1021.83|1004.73|1021.86|1004.76|1021.74|1004.64|4
1652057710000|2022-05-09 00:55:10|1021.94|1004.84|1021.87|1004.77|1021.94|1004.84|1021.83|1004.73|5
1652057720000|2022-05-09 00:55:20|1021.86|1004.76|1021.82|1004.72|1021.86|1004.76|1021.75|1004.65|8
1652057730000|2022-05-09 00:55:30|1021.8|1004.7|1021.69|1004.59|1021.85|1004.75|1021.69|1004.59|7
1652057740000|2022-05-09 00:55:40|1021.78|1004.68|1021.74|1004.64|1021.78|1004.68|1021.74|1004.64|2
1652057750000|2022-05-09 00:55:50|1021.77|1004.67|1021.76|1004.66|1021.77|1004.67|1021.76|1004.66|2
1652057760000|2022-05-09 00:56:00|1021.74|1004.64|1021.78|1004.68|1021.83|1004.73|1021.74|1004.64|7
1652057770000|2022-05-09 00:56:10|1021.77|1004.67|1021.76|1004.66|1021.78|1004.68|1021.76|1004.66|4
1652057780000|2022-05-09 00:56:20|1021.75|1004.65|1021|1003.9|1021.75|1004.65|1021|1003.9|15
1652057790000|2022-05-09 00:56:30|1021.04|1003.94|1020.2|1003.1|1021.04|1003.94|1020.2|1003.1|12
1652057800000|2022-05-09 00:56:40|1020.24|1003.14|1020.31|1003.21|1020.36|1003.26|1019.94|1002.84|16
1652057810000|2022-05-09 00:56:50|1020.38|1003.28|1020.48|1003.38|1020.6|1003.5|1020.38|1003.28|12
1652057820000|2022-05-09 00:57:00|1020.31|1003.21|1020|1002.9|1020.31|1003.21|1019.98|1002.88|10
1652057830000|2022-05-09 00:57:10|1020.01|1002.91|1020|1002.9|1020.01|1002.91|1019.98|1002.88|5
1652057840000|2022-05-09 00:57:20|1020.02|1002.92|1019.87|1002.77|1020.04|1002.94|1019.87|1002.77|10
1652057850000|2022-05-09 00:57:30|1019.86|1002.76|1019.94|1002.84|1019.96|1002.86|1019.86|1002.76|9
1652057860000|2022-05-09 00:57:40|1019.92|1002.82|1019.57|1002.47|1019.96|1002.86|1019.17|1002.07|20
1652057870000|2022-05-09 00:57:50|1019.5|1002.4|1019.13|1002.03|1019.5|1002.4|1019.13|1002.03|14
1652057880000|2022-05-09 00:58:00|1019.22|1002.12|1019.46|1002.36|1019.72|1002.62|1019.12|1002.02|22
1652057890000|2022-05-09 00:58:10|1019.45|1002.35|1019.66|1002.56|1019.69|1002.59|1019.18|1002.08|15
1652057900000|2022-05-09 00:58:20|1019.73|1002.63|1019.52|1002.42|1019.73|1002.63|1019.52|1002.42|6
1652057910000|2022-05-09 00:58:30|1019.62|1002.52|1019.63|1002.53|1019.67|1002.57|1019.62|1002.52|7
1652057920000|2022-05-09 00:58:40|1019.65|1002.55|1019.76|1002.66|1019.98|1002.88|1019.55|1002.45|14
1652057930000|2022-05-09 00:58:50|1019.77|1002.67|1019.48|1002.38|1019.77|1002.67|1019.48|1002.38|7
1652057940000|2022-05-09 00:59:00|1019.56|1002.46|1019.46|1002.36|1019.56|1002.46|1019.43|1002.33|9
1652057950000|2022-05-09 00:59:10|1019.45|1002.35|1019.44|1002.34|1019.45|1002.35|1019.44|1002.34|2
1652057960000|2022-05-09 00:59:20|1019.49|1002.39|1019.54|1002.44|1019.55|1002.45|1019.43|1002.33|7
1652057970000|2022-05-09 00:59:30|1019.55|1002.45|1019.52|1002.42|1019.55|1002.45|1019.5|1002.4|10
1652057990000|2022-05-09 00:59:50|1019.54|1002.44|1019.47|1002.37|1019.54|1002.44|1019.47|1002.37|12
1652058000000|2022-05-09 01:00:00|1019.48|1002.38|1019.48|1002.38|1019.49|1002.39|1019.37|1002.27|17
1652058010000|2022-05-09 01:00:10|1019.43|1002.33|1019.42|1002.32|1019.43|1002.33|1019.42|1002.32|2
1652058020000|2022-05-09 01:00:20|1019.44|1002.34|1019.11|1002.01|1019.44|1002.34|1018.88|1001.78|12
1652058030000|2022-05-09 01:00:30|1018.89|1001.79|1018.73|1001.63|1018.89|1001.79|1018.55|1001.45|11
1652058040000|2022-05-09 01:00:40|1018.77|1001.67|1018.75|1001.65|1018.81|1001.71|1018.69|1001.59|14
1652058050000|2022-05-09 01:00:50|1018.77|1001.67|1018.65|1001.55|1018.77|1001.67|1018.65|1001.55|5
1652058060000|2022-05-09 01:01:00|1018.68|1001.58|1018.65|1001.55|1018.69|1001.59|1018.65|1001.55|9
1652058070000|2022-05-09 01:01:10|1018.61|1001.51|1018.03|1000.93|1018.61|1001.51|1018.03|1000.93|17
1652058080000|2022-05-09 01:01:20|1018.06|1000.96|1018.06|1000.96|1018.06|1000.96|1018|1000.9|4
1652058090000|2022-05-09 01:01:30|1018.07|1000.97|1019.29|1002.19|1019.29|1002.19|1017.99|1000.89|24
1652058100000|2022-05-09 01:01:40|1019.31|1002.21|1019.05|1001.95|1019.63|1002.53|1019.02|1001.92|23
1652058110000|2022-05-09 01:01:50|1018.95|1001.85|1019.76|1002.66|1019.76|1002.66|1018.95|1001.85|20
1652058120000|2022-05-09 01:02:00|1019.75|1002.65|1020.15|1003.05|1020.2|1003.1|1019.75|1002.65|12
1652058130000|2022-05-09 01:02:10|1020.14|1003.04|1020.35|1003.25|1020.35|1003.25|1020.1|1003|10
1652058140000|2022-05-09 01:02:20|1020.51|1003.41|1019.95|1002.85|1020.59|1003.49|1019.95|1002.85|15
1652058150000|2022-05-09 01:02:30|1019.96|1002.86|1019.12|1002.02|1019.96|1002.86|1019.11|1002.01|12
1652058160000|2022-05-09 01:02:40|1019|1001.9|1018.97|1001.87|1019.09|1001.99|1018.95|1001.85|14
1652058170000|2022-05-09 01:02:50|1018.84|1001.74|1018.07|1000.97|1018.86|1001.76|1018.07|1000.97|14
1652058180000|2022-05-09 01:03:00|1018.08|1000.98|1017.68|1000.58|1018.08|1000.98|1017.68|1000.58|11
1652058190000|2022-05-09 01:03:10|1017.64|1000.54|1018.08|1000.98|1018.08|1000.98|1017.64|1000.54|13
1652058200000|2022-05-09 01:03:20|1018.05|1000.95|1018.01|1000.91|1018.05|1000.95|1017.84|1000.74|15
1652058210000|2022-05-09 01:03:30|1018.02|1000.92|1018.07|1000.97|1018.07|1000.97|1018.02|1000.92|6
1652058220000|2022-05-09 01:03:40|1018.05|1000.95|1018.07|1000.97|1018.09|1000.99|1018.05|1000.95|8
1652058230000|2022-05-09 01:03:50|1018.06|1000.96|1017.94|1000.84|1018.06|1000.96|1017.93|1000.83|11
1652058240000|2022-05-09 01:04:00|1017.98|1000.88|1017.28|1000.18|1017.98|1000.88|1017.28|1000.18|22
1652058250000|2022-05-09 01:04:10|1017.27|1000.17|1017.57|1000.47|1017.65|1000.55|1017.27|1000.17|9
1652058260000|2022-05-09 01:04:20|1017.34|1000.24|1017.23|1000.13|1017.34|1000.24|1017.01|999.91|19
1652058270000|2022-05-09 01:04:30|1017.27|1000.17|1017.09|999.99|1017.35|1000.25|1017.08|999.98|12
1652058280000|2022-05-09 01:04:40|1017.08|999.98|1016.81|999.71|1017.08|999.98|1016.81|999.71|8
1652058290000|2022-05-09 01:04:50|1017.04|999.94|1017.06|999.96|1017.06|999.96|1017.02|999.92|4
1652058300000|2022-05-09 01:05:00|1017.01|999.91|1016.91|999.81|1017.01|999.91|1016.74|999.64|19
1652058310000|2022-05-09 01:05:10|1016.89|999.79|1016.65|999.55|1016.89|999.79|1016.65|999.55|3
1652058320000|2022-05-09 01:05:20|1016.63|999.53|1016.84|999.74|1016.84|999.74|1016.63|999.53|5
1652058330000|2022-05-09 01:05:30|1016.86|999.76|1016.97|999.87|1016.97|999.87|1016.84|999.74|17
1652058340000|2022-05-09 01:05:40|1016.98|999.88|1017.88|1000.78|1017.89|1000.79|1016.98|999.88|26
1652058350000|2022-05-09 01:05:50|1017.87|1000.77|1017.97|1000.87|1017.97|1000.87|1017.44|1000.34|21
1652058360000|2022-05-09 01:06:00|1018.14|1001.04|1017.88|1000.78|1018.53|1001.43|1017.88|1000.78|19
1652058370000|2022-05-09 01:06:10|1017.89|1000.79|1017.98|1000.88|1018.03|1000.93|1017.87|1000.77|14
1652058380000|2022-05-09 01:06:20|1018.03|1000.93|1018.43|1001.33|1018.45|1001.35|1017.98|1000.88|11
1652058390000|2022-05-09 01:06:30|1018.42|1001.32|1018.69|1001.59|1018.69|1001.59|1018.41|1001.31|12
1652058400000|2022-05-09 01:06:40|1018.9|1001.8|1019.19|1002.09|1019.27|1002.17|1018.9|1001.8|19
1652058410000|2022-05-09 01:06:50|1019.18|1002.08|1019.42|1002.32|1019.42|1002.32|1019.18|1002.08|4
1652058420000|2022-05-09 01:07:00|1019.47|1002.37|1019.52|1002.42|1019.85|1002.75|1019.43|1002.33|14
1652058430000|2022-05-09 01:07:10|1019.08|1001.98|1019.2|1002.1|1019.23|1002.13|1019.08|1001.98|18
1652058440000|2022-05-09 01:07:20|1019.21|1002.11|1019.7|1002.6|1019.73|1002.63|1019.16|1002.06|14
1652058450000|2022-05-09 01:07:30|1019.64|1002.54|1019.8|1002.7|1019.8|1002.7|1019.56|1002.46|5
1652058460000|2022-05-09 01:07:40|1019.66|1002.56|1019.55|1002.45|1019.69|1002.59|1019.55|1002.45|7
1652058470000|2022-05-09 01:07:50|1019.72|1002.62|1019.61|1002.51|1019.74|1002.64|1019.61|1002.51|3
1652058480000|2022-05-09 01:08:00|1019.63|1002.53|1019.88|1002.78|1019.89|1002.79|1019.63|1002.53|22
1652058490000|2022-05-09 01:08:10|1019.85|1002.75|1019.2|1002.1|1019.85|1002.75|1019.12|1002.02|22
1652058500000|2022-05-09 01:08:20|1019.16|1002.06|1018.85|1001.75|1019.22|1002.12|1018.83|1001.73|15
1652058510000|2022-05-09 01:08:30|1018.91|1001.81|1018.77|1001.67|1018.91|1001.81|1018.77|1001.67|9
1652058520000|2022-05-09 01:08:40|1018.78|1001.68|1018.14|1001.04|1018.8|1001.7|1018.14|1001.04|11
1652058530000|2022-05-09 01:08:50|1018.07|1000.97|1018.13|1001.03|1018.13|1001.03|1018.07|1000.97|6
1652058540000|2022-05-09 01:09:00|1018.11|1001.01|1017.25|1000.15|1018.11|1001.01|1017.25|1000.15|16
1652058550000|2022-05-09 01:09:10|1017.2|1000.1|1017.54|1000.44|1017.54|1000.44|1017.03|999.93|17
1652058560000|2022-05-09 01:09:20|1017.5|1000.4|1017.25|1000.15|1017.51|1000.41|1017.21|1000.11|7
1652058570000|2022-05-09 01:09:30|1017.13|1000.03|1017.09|999.99|1017.13|1000.03|1017.09|999.99|3
1652058580000|2022-05-09 01:09:40|1017.1|1000|1017.12|1000.02|1017.12|1000.02|1017.1|1000|2
1652058590000|2022-05-09 01:09:50|1017.08|999.98|1017.09|999.99|1017.24|1000.14|1017.08|999.98|12
1652058600000|2022-05-09 01:10:00|1017.03|999.93|1016.54|999.44|1017.09|999.99|1016.54|999.44|11
1652058610000|2022-05-09 01:10:10|1016.53|999.43|1016.04|998.94|1016.53|999.43|1016.02|998.92|15
1652058620000|2022-05-09 01:10:20|1016.09|998.99|1016.18|999.08|1016.18|999.08|1016.06|998.96|9
1652058630000|2022-05-09 01:10:30|1016.14|999.04|1016.29|999.19|1016.38|999.28|1016.14|999.04|12
1652058640000|2022-05-09 01:10:40|1016.38|999.28|1016.65|999.55|1016.77|999.67|1016.38|999.28|10
1652058650000|2022-05-09 01:10:50|1016.69|999.59|1016.58|999.48|1016.95|999.85|1016.49|999.39|14
1652058660000|2022-05-09 01:11:00|1016.79|999.69|1016.8|999.7|1016.86|999.76|1016.79|999.69|6
1652058670000|2022-05-09 01:11:10|1016.82|999.72|1016.92|999.82|1016.92|999.82|1016.79|999.69|13
1652058680000|2022-05-09 01:11:20|1016.9|999.8|1016.14|999.04|1016.9|999.8|1016.14|999.04|21
1652058690000|2022-05-09 01:11:30|1016.15|999.05|1016.6|999.5|1016.72|999.62|1016.15|999.05|26
1652058700000|2022-05-09 01:11:40|1016.58|999.48|1017|999.9|1017.04|999.94|1016.58|999.48|19
1652058710000|2022-05-09 01:11:50|1017.09|999.99|1017.61|1000.51|1017.61|1000.51|1017.09|999.99|11
1652058720000|2022-05-09 01:12:00|1017.62|1000.52|1017.55|1000.45|1017.62|1000.52|1017.47|1000.37|8
1652058730000|2022-05-09 01:12:10|1017.54|1000.44|1017.52|1000.42|1017.54|1000.44|1017.52|1000.42|4
1652058740000|2022-05-09 01:12:20|1017.51|1000.41|1017.54|1000.44|1017.54|1000.44|1017.51|1000.41|3
1652058750000|2022-05-09 01:12:30|1017.53|1000.43|1017.54|1000.44|1017.54|1000.44|1017.53|1000.43|2
1652058760000|2022-05-09 01:12:40|1017.53|1000.43|1017.07|999.97|1017.58|1000.48|1017.03|999.93|18
1652058770000|2022-05-09 01:12:50|1016.97|999.87|1017.04|999.94|1017.05|999.95|1016.94|999.84|12
1652058780000|2022-05-09 01:13:00|1017.06|999.96|1017.06|999.96|1017.06|999.96|1017.06|999.96|1
1652058790000|2022-05-09 01:13:10|1017.02|999.92|1016.85|999.75|1017.02|999.92|1016.85|999.75|6
1652058800000|2022-05-09 01:13:20|1017.02|999.92|1016.92|999.82|1017.02|999.92|1016.92|999.82|6
1652058810000|2022-05-09 01:13:30|1016.85|999.75|1016.92|999.82|1017.01|999.91|1016.85|999.75|17
1652058820000|2022-05-09 01:13:40|1016.91|999.81|1017.03|999.93|1017.08|999.98|1016.91|999.81|16
1652058830000|2022-05-09 01:13:50|1017.05|999.95|1016.42|999.32|1017.54|1000.44|1016.16|999.06|26
1652058840000|2022-05-09 01:14:00|1016.24|999.14|1015.3|998.2|1016.24|999.14|1014.9|997.8|28
1652058850000|2022-05-09 01:14:10|1015.32|998.22|1015.01|997.91|1015.88|998.78|1015.01|997.91|31
1652058860000|2022-05-09 01:14:20|1015.02|997.92|1015.02|997.92|1015.02|997.92|1015.02|997.92|1
1652058870000|2022-05-09 01:14:30|1015.17|998.07|1015.17|998.07|1015.17|998.07|1015.17|998.07|1
1652058880000|2022-05-09 01:14:40|1015.13|998.03|1015.06|997.96|1015.13|998.03|1015.06|997.96|2
1652058890000|2022-05-09 01:14:50|1014.98|997.88|1014.98|997.88|1014.98|997.88|1014.98|997.88|1
1652058900000|2022-05-09 01:15:00|1015.04|997.94|1015.71|998.61|1015.72|998.62|1015|997.9|21
1652058910000|2022-05-09 01:15:10|1015.78|998.68|1015.76|998.66|1015.84|998.74|1015.73|998.63|13
1652058920000|2022-05-09 01:15:20|1015.75|998.65|1015.92|998.82|1015.94|998.84|1015.7|998.6|11
1652058930000|2022-05-09 01:15:30|1015.94|998.84|1016.66|999.56|1016.88|999.78|1015.66|998.56|23
1652058940000|2022-05-09 01:15:40|1016.96|999.86|1017.06|999.96|1017.55|1000.45|1016.96|999.86|20
1652058950000|2022-05-09 01:15:50|1017.08|999.98|1017.04|999.94|1017.09|999.99|1017.03|999.93|5
1652058960000|2022-05-09 01:16:00|1017.07|999.97|1017.2|1000.1|1017.2|1000.1|1016.98|999.88|11
1652058970000|2022-05-09 01:16:10|1017.44|1000.34|1017.54|1000.44|1017.54|1000.44|1017.44|1000.34|5
1652058980000|2022-05-09 01:16:20|1017.52|1000.42|1017.54|1000.44|1017.56|1000.46|1017.52|1000.42|4
1652058990000|2022-05-09 01:16:30|1017.41|1000.31|1017.55|1000.45|1017.67|1000.57|1017.41|1000.31|8
1652059000000|2022-05-09 01:16:40|1017.56|1000.46|1017.56|1000.46|1017.56|1000.46|1017.55|1000.45|3
1652059010000|2022-05-09 01:16:50|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1
1652059020000|2022-05-09 01:17:00|1017.57|1000.47|1017.58|1000.48|1017.58|1000.48|1017.57|1000.47|4
1652059030000|2022-05-09 01:17:10|1017.59|1000.49|1017.59|1000.49|1017.61|1000.51|1017.57|1000.47|8
1652059040000|2022-05-09 01:17:20|1017.57|1000.47|1017.58|1000.48|1017.58|1000.48|1017.57|1000.47|2
1652059050000|2022-05-09 01:17:30|1017.55|1000.45|1017.55|1000.45|1017.55|1000.45|1017.54|1000.44|3
1652059060000|2022-05-09 01:17:40|1017.56|1000.46|1018.4|1001.3|1018.4|1001.3|1017.46|1000.36|22
1652059070000|2022-05-09 01:17:50|1018.42|1001.32|1018.47|1001.37|1018.47|1001.37|1018.42|1001.32|8
1652059080000|2022-05-09 01:18:00|1018.55|1001.45|1018.67|1001.57|1018.67|1001.57|1018.47|1001.37|9
1652059090000|2022-05-09 01:18:10|1018.75|1001.65|1017.96|1000.86|1018.75|1001.65|1017.96|1000.86|15
1652059100000|2022-05-09 01:18:20|1017.99|1000.89|1017.92|1000.82|1017.99|1000.89|1017.86|1000.76|11
1652059110000|2022-05-09 01:18:30|1017.88|1000.78|1017.75|1000.65|1018|1000.9|1017.75|1000.65|17
1652059120000|2022-05-09 01:18:40|1017.76|1000.66|1018.37|1001.27|1018.37|1001.27|1017.69|1000.59|22
1652059130000|2022-05-09 01:18:50|1018.38|1001.28|1018.51|1001.41|1018.52|1001.42|1018.21|1001.11|11
1652059140000|2022-05-09 01:19:00|1018.58|1001.48|1018.81|1001.71|1019.35|1002.25|1018.58|1001.48|23
1652059150000|2022-05-09 01:19:10|1018.78|1001.68|1019.05|1001.95|1019.05|1001.95|1018.77|1001.67|4
1652059160000|2022-05-09 01:19:20|1019.04|1001.94|1019.08|1001.98|1019.08|1001.98|1019|1001.9|15
1652059170000|2022-05-09 01:19:30|1019.04|1001.94|1018.94|1001.84|1019.1|1002|1018.91|1001.81|9
1652059180000|2022-05-09 01:19:40|1018.95|1001.85|1018.95|1001.85|1018.95|1001.85|1018.94|1001.84|7
1652059190000|2022-05-09 01:19:50|1018.94|1001.84|1018.84|1001.74|1019.08|1001.98|1018.83|1001.73|20
1652059200000|2022-05-09 01:20:00|1018.89|1001.79|1018.79|1001.69|1018.98|1001.88|1018.78|1001.68|11
1652059210000|2022-05-09 01:20:10|1018.8|1001.7|1018.99|1001.89|1018.99|1001.89|1018.79|1001.69|9
1652059220000|2022-05-09 01:20:20|1019.02|1001.92|1018.98|1001.88|1019.03|1001.93|1018.94|1001.84|6
1652059230000|2022-05-09 01:20:30|1019|1001.9|1019.77|1002.67|1019.77|1002.67|1018.99|1001.89|16
1652059240000|2022-05-09 01:20:40|1019.78|1002.68|1019.8|1002.7|1019.83|1002.73|1019.73|1002.63|9
1652059250000|2022-05-09 01:20:50|1019.77|1002.67|1019.75|1002.65|1019.78|1002.68|1019.73|1002.63|5
1652059260000|2022-05-09 01:21:00|1019.82|1002.72|1019.91|1002.81|1020.24|1003.14|1019.81|1002.71|20
1652059270000|2022-05-09 01:21:10|1019.89|1002.79|1019.39|1002.29|1019.89|1002.79|1019.31|1002.21|17
1652059280000|2022-05-09 01:21:20|1019.27|1002.17|1019.34|1002.24|1019.43|1002.33|1019.16|1002.06|18
1652059290000|2022-05-09 01:21:30|1019.33|1002.23|1019.12|1002.02|1019.43|1002.33|1019.03|1001.93|15
1652059300000|2022-05-09 01:21:40|1019.11|1002.01|1018.85|1001.75|1019.11|1002.01|1018.85|1001.75|20
1652059310000|2022-05-09 01:21:50|1018.84|1001.74|1019.26|1002.16|1019.29|1002.19|1018.81|1001.71|17
1652059320000|2022-05-09 01:22:00|1019.36|1002.26|1019.61|1002.51|1019.81|1002.71|1019.36|1002.26|15
1652059330000|2022-05-09 01:22:10|1019.65|1002.55|1019.65|1002.55|1019.65|1002.55|1019.64|1002.54|3
1652059340000|2022-05-09 01:22:20|1019.63|1002.53|1019.64|1002.54|1019.66|1002.56|1019.63|1002.53|5
1652059350000|2022-05-09 01:22:30|1019.65|1002.55|1019.69|1002.59|1019.69|1002.59|1019.65|1002.55|2
1652059360000|2022-05-09 01:22:40|1019.68|1002.58|1019.63|1002.53|1019.68|1002.58|1019.63|1002.53|11
1652059370000|2022-05-09 01:22:50|1019.35|1002.25|1018.97|1001.87|1019.35|1002.25|1018.86|1001.76|12
1652059380000|2022-05-09 01:23:00|1018.98|1001.88|1018.78|1001.68|1019.03|1001.93|1018.78|1001.68|10
1652059390000|2022-05-09 01:23:10|1018.76|1001.66|1019.39|1002.29|1019.43|1002.33|1018.76|1001.66|21
1652059400000|2022-05-09 01:23:20|1019.38|1002.28|1019.45|1002.35|1019.55|1002.45|1019.38|1002.28|7
1652059410000|2022-05-09 01:23:30|1019.56|1002.46|1018.95|1001.85|1019.56|1002.46|1018.95|1001.85|12
1652059420000|2022-05-09 01:23:40|1018.94|1001.84|1018.8|1001.7|1018.94|1001.84|1018.8|1001.7|7
1652059430000|2022-05-09 01:23:50|1018.82|1001.72|1018.81|1001.71|1018.82|1001.72|1018.81|1001.71|2
1652059440000|2022-05-09 01:24:00|1018.82|1001.72|1018.03|1000.93|1018.82|1001.72|1018.03|1000.93|7
1652059450000|2022-05-09 01:24:10|1018.02|1000.92|1017.9|1000.8|1018.02|1000.92|1017.87|1000.77|16
1652059460000|2022-05-09 01:24:20|1017.91|1000.81|1017.83|1000.73|1017.95|1000.85|1017.83|1000.73|12
1652059480000|2022-05-09 01:24:40|1017.84|1000.74|1017.57|1000.47|1017.89|1000.79|1017.57|1000.47|8
1652059490000|2022-05-09 01:24:50|1017.56|1000.46|1017.01|999.91|1017.56|1000.46|1017.01|999.91|11
1652059500000|2022-05-09 01:25:00|1016.98|999.88|1017.21|1000.11|1017.21|1000.11|1016.89|999.79|9
1652059510000|2022-05-09 01:25:10|1017.2|1000.1|1017.13|1000.03|1017.22|1000.12|1017.07|999.97|8
1652059520000|2022-05-09 01:25:20|1017.12|1000.02|1017.61|1000.51|1017.65|1000.55|1016.98|999.88|14
1652059530000|2022-05-09 01:25:30|1017.6|1000.5|1017.61|1000.51|1017.61|1000.51|1017.6|1000.5|2
1652059540000|2022-05-09 01:25:40|1017.64|1000.54|1017.53|1000.43|1017.85|1000.75|1017.53|1000.43|17
1652059550000|2022-05-09 01:25:50|1017.63|1000.53|1017.53|1000.43|1017.63|1000.53|1017.53|1000.43|2
1652059560000|2022-05-09 01:26:00|1017.49|1000.39|1017.52|1000.42|1017.9|1000.8|1017.49|1000.39|17
1652059570000|2022-05-09 01:26:10|1017.5|1000.4|1016.96|999.86|1017.63|1000.53|1016.94|999.84|23
1652059580000|2022-05-09 01:26:20|1016.95|999.85|1016.54|999.44|1016.95|999.85|1016.19|999.09|11
1652059590000|2022-05-09 01:26:30|1016.55|999.45|1016.83|999.73|1016.84|999.74|1016.51|999.41|18
1652059600000|2022-05-09 01:26:40|1016.87|999.77|1016.85|999.75|1016.87|999.77|1016.68|999.58|6
1652059610000|2022-05-09 01:26:50|1016.86|999.76|1016.85|999.75|1016.87|999.77|1016.81|999.71|8
1652059620000|2022-05-09 01:27:00|1016.86|999.76|1016.62|999.52|1016.9|999.8|1016.51|999.41|9
1652059630000|2022-05-09 01:27:10|1016.54|999.44|1016.74|999.64|1016.89|999.79|1016.53|999.43|19
1652059640000|2022-05-09 01:27:20|1016.73|999.63|1016.74|999.64|1016.75|999.65|1016.54|999.44|8
1652059650000|2022-05-09 01:27:30|1016.64|999.54|1015.99|998.89|1016.74|999.64|1015.91|998.81|19
1652059660000|2022-05-09 01:27:40|1015.98|998.88|1016.27|999.17|1016.58|999.48|1015.92|998.82|22
1652059670000|2022-05-09 01:27:50|1016.12|999.02|1016.83|999.73|1016.83|999.73|1016.11|999.01|17
1652059680000|2022-05-09 01:28:00|1016.8|999.7|1016.78|999.68|1016.8|999.7|1016.62|999.52|11
1652059690000|2022-05-09 01:28:10|1016.79|999.69|1016.68|999.58|1016.8|999.7|1016.64|999.54|7
1652059700000|2022-05-09 01:28:20|1016.69|999.59|1016.78|999.68|1016.87|999.77|1016.69|999.59|7
1652059710000|2022-05-09 01:28:30|1016.76|999.66|1016.72|999.62|1016.76|999.66|1016.72|999.62|4
1652059720000|2022-05-09 01:28:40|1016.67|999.57|1016.64|999.54|1016.68|999.58|1016.64|999.54|3
1652059730000|2022-05-09 01:28:50|1016.76|999.66|1016.73|999.63|1016.76|999.66|1016.54|999.44|13
1652059740000|2022-05-09 01:29:00|1016.72|999.62|1016.93|999.83|1016.97|999.87|1016.63|999.53|17
1652059750000|2022-05-09 01:29:10|1016.94|999.84|1016.84|999.74|1016.95|999.85|1016.83|999.73|13
1652059760000|2022-05-09 01:29:20|1016.81|999.71|1016.74|999.64|1016.82|999.72|1016.73|999.63|6
1652059770000|2022-05-09 01:29:30|1016.75|999.65|1016.83|999.73|1016.84|999.74|1016.75|999.65|10
1652059780000|2022-05-09 01:29:40|1016.78|999.68|1016.81|999.71|1016.83|999.73|1016.77|999.67|14
1652059790000|2022-05-09 01:29:50|1016.79|999.69|1016.8|999.7|1016.86|999.76|1016.62|999.52|15
1652059800000|2022-05-09 01:30:00|1016.72|999.62|1016.61|999.51|1016.8|999.7|1016.6|999.5|14
1652059810000|2022-05-09 01:30:10|1016.62|999.52|1016.98|999.88|1017.03|999.93|1016.59|999.49|12
1652059820000|2022-05-09 01:30:20|1016.97|999.87|1016.69|999.59|1016.99|999.89|1016.68|999.58|14
1652059830000|2022-05-09 01:30:30|1016.78|999.68|1016.82|999.72|1016.82|999.72|1016.71|999.61|11
1652059840000|2022-05-09 01:30:40|1016.81|999.71|1016.85|999.75|1016.94|999.84|1016.68|999.58|23
1652059850000|2022-05-09 01:30:50|1016.86|999.76|1017.05|999.95|1017.05|999.95|1016.86|999.76|9
1652059860000|2022-05-09 01:31:00|1017.04|999.94|1017.36|1000.26|1017.46|1000.36|1017.04|999.94|11
1652059870000|2022-05-09 01:31:10|1017.35|1000.25|1017.35|1000.25|1017.35|1000.25|1017.35|1000.25|1
1652059880000|2022-05-09 01:31:20|1017.33|1000.23|1017.35|1000.25|1017.35|1000.25|1017.3|1000.2|8
1652059890000|2022-05-09 01:31:30|1017.34|1000.24|1017.34|1000.24|1017.34|1000.24|1017.34|1000.24|1
1652059900000|2022-05-09 01:31:40|1017.35|1000.25|1017.4|1000.3|1017.4|1000.3|1017.35|1000.25|2
1652059910000|2022-05-09 01:31:50|1017.44|1000.34|1017.87|1000.77|1017.87|1000.77|1017.44|1000.34|5
1652059920000|2022-05-09 01:32:00|1017.82|1000.72|1018.09|1000.99|1018.38|1001.28|1017.77|1000.67|22
1652059930000|2022-05-09 01:32:10|1018.07|1000.97|1018.1|1001|1018.14|1001.04|1018.07|1000.97|8
1652059940000|2022-05-09 01:32:20|1018|1000.9|1017.9|1000.8|1018|1000.9|1017.9|1000.8|8
1652059950000|2022-05-09 01:32:30|1017.91|1000.81|1017.73|1000.63|1017.91|1000.81|1017.73|1000.63|7
1652059960000|2022-05-09 01:32:40|1017.76|1000.66|1017.76|1000.66|1017.76|1000.66|1017.76|1000.66|1
1652059970000|2022-05-09 01:32:50|1017.79|1000.69|1017.96|1000.86|1017.97|1000.87|1017.79|1000.69|5
1652059980000|2022-05-09 01:33:00|1017.91|1000.81|1017.59|1000.49|1017.95|1000.85|1017.58|1000.48|10
1652059990000|2022-05-09 01:33:10|1017.58|1000.48|1017.54|1000.44|1017.58|1000.48|1017.54|1000.44|4
1652060000000|2022-05-09 01:33:20|1017.55|1000.45|1017.84|1000.74|1017.84|1000.74|1017.55|1000.45|9
1652060010000|2022-05-09 01:33:30|1017.83|1000.73|1017.57|1000.47|1017.83|1000.73|1017.57|1000.47|9
1652060020000|2022-05-09 01:33:40|1017.58|1000.48|1017.63|1000.53|1017.64|1000.54|1017.58|1000.48|8
1652060030000|2022-05-09 01:33:50|1017.59|1000.49|1017.86|1000.76|1017.88|1000.78|1017.59|1000.49|10
1652060040000|2022-05-09 01:34:00|1017.88|1000.78|1017.84|1000.74|1017.98|1000.88|1017.76|1000.66|14
1652060050000|2022-05-09 01:34:10|1017.85|1000.75|1018.29|1001.19|1018.29|1001.19|1017.76|1000.66|14
1652060060000|2022-05-09 01:34:20|1018.25|1001.15|1018.46|1001.36|1018.49|1001.39|1018.25|1001.15|12
1652060070000|2022-05-09 01:34:30|1018.53|1001.43|1018.62|1001.52|1018.84|1001.74|1018.52|1001.42|12
1652060080000|2022-05-09 01:34:40|1018.61|1001.51|1019.34|1002.24|1019.35|1002.25|1018.5|1001.4|19
1652060090000|2022-05-09 01:34:50|1019.75|1002.65|1019.72|1002.62|1019.87|1002.77|1019.67|1002.57|12
1652060100000|2022-05-09 01:35:00|1019.7|1002.6|1018.79|1001.69|1019.8|1002.7|1018.72|1001.62|25
1652060110000|2022-05-09 01:35:10|1018.84|1001.74|1018.8|1001.7|1018.88|1001.78|1018.72|1001.62|25
1652060120000|2022-05-09 01:35:20|1018.79|1001.69|1018.78|1001.68|1018.84|1001.74|1018.7|1001.6|17
1652060130000|2022-05-09 01:35:30|1018.8|1001.7|1018.71|1001.61|1018.8|1001.7|1018.71|1001.61|8
1652060140000|2022-05-09 01:35:40|1018.65|1001.55|1018.65|1001.55|1018.69|1001.59|1018.61|1001.51|4
1652060150000|2022-05-09 01:35:50|1018.66|1001.56|1018.88|1001.78|1018.88|1001.78|1018.66|1001.56|15
1652060160000|2022-05-09 01:36:00|1018.86|1001.76|1018.66|1001.56|1018.86|1001.76|1018.66|1001.56|8
1652060170000|2022-05-09 01:36:10|1018.51|1001.41|1018.66|1001.56|1018.66|1001.56|1018.51|1001.41|3
1652060190000|2022-05-09 01:36:30|1018.56|1001.46|1018.81|1001.71|1018.81|1001.71|1018.56|1001.46|10
1652060200000|2022-05-09 01:36:40|1018.79|1001.69|1018.85|1001.75|1018.88|1001.78|1018.64|1001.54|17
1652060210000|2022-05-09 01:36:50|1018.76|1001.66|1018.76|1001.66|1018.88|1001.78|1018.74|1001.64|7
1652060220000|2022-05-09 01:37:00|1018.82|1001.72|1017.04|999.94|1018.82|1001.72|1017.04|999.94|23
1652060230000|2022-05-09 01:37:10|1017.02|999.92|1016.5|999.4|1017.06|999.96|1016.48|999.38|25
1652060240000|2022-05-09 01:37:20|1016.47|999.37|1016.05|998.95|1016.47|999.37|1016.05|998.95|7
1652060250000|2022-05-09 01:37:30|1015.98|998.88|1014.94|997.84|1015.98|998.88|1014.92|997.82|17
1652060260000|2022-05-09 01:37:40|1015.04|997.94|1015.44|998.34|1015.46|998.36|1015.04|997.94|15
1652060270000|2022-05-09 01:37:50|1015.43|998.33|1015.12|998.02|1015.43|998.33|1015.12|998.02|11
1652060280000|2022-05-09 01:38:00|1015.11|998.01|1014.04|996.94|1015.15|998.05|1014.04|996.94|23
1652060290000|2022-05-09 01:38:10|1014.02|996.92|1013.77|996.67|1014.02|996.92|1013.77|996.67|8
1652060300000|2022-05-09 01:38:20|1013.32|996.22|1012.76|995.66|1013.32|996.22|1012.76|995.66|19
1652060310000|2022-05-09 01:38:30|1012.74|995.64|1011.7|994.6|1012.74|995.64|1011.62|994.52|21
1652060320000|2022-05-09 01:38:40|1011.73|994.63|1012.09|994.99|1012.59|995.49|1011.69|994.59|21
1652060330000|2022-05-09 01:38:50|1012.1|995|1011.89|994.79|1012.1|995|1011.87|994.77|15
1652060340000|2022-05-09 01:39:00|1011.88|994.78|1010.11|993.01|1011.88|994.78|1009.95|992.85|22
1652060350000|2022-05-09 01:39:10|1010.08|992.98|1009.91|992.81|1010.08|992.98|1009.42|992.32|20
1652060360000|2022-05-09 01:39:20|1010.05|992.95|1009.86|992.76|1010.05|992.95|1009.82|992.72|18
1652060370000|2022-05-09 01:39:30|1009.85|992.75|1009.78|992.68|1010.02|992.92|1009.78|992.68|15
1652060380000|2022-05-09 01:39:40|1009.8|992.7|1009.8|992.7|1009.82|992.72|1009.68|992.58|19
1652060390000|2022-05-09 01:39:50|1009.81|992.71|1009.82|992.72|1009.89|992.79|1009.74|992.64|19
1652060400000|2022-05-09 01:40:00|1009.86|992.76|1010.41|993.31|1010.47|993.37|1009.86|992.76|21
1652060410000|2022-05-09 01:40:10|1010.42|993.32|1010.48|993.38|1010.48|993.38|1010.38|993.28|5
1652060420000|2022-05-09 01:40:20|1010.57|993.47|1011.21|994.11|1011.23|994.13|1010.48|993.38|14
1652060430000|2022-05-09 01:40:30|1011.34|994.24|1011.35|994.25|1011.35|994.25|1011.3|994.2|8
1652060440000|2022-05-09 01:40:40|1011.36|994.26|1011.49|994.39|1011.54|994.44|1011.34|994.24|15
1652060450000|2022-05-09 01:40:50|1011.4|994.3|1011.52|994.42|1011.58|994.48|1011.34|994.24|21
1652060460000|2022-05-09 01:41:00|1011.57|994.47|1011.27|994.17|1011.7|994.6|1011.19|994.09|14
1652060470000|2022-05-09 01:41:10|1011.28|994.18|1011.6|994.5|1011.66|994.56|1011.28|994.18|18
1652060480000|2022-05-09 01:41:20|1011.57|994.47|1010.99|993.89|1011.58|994.48|1010.99|993.89|11
1652060490000|2022-05-09 01:41:30|1010.98|993.88|1010.82|993.72|1011.14|994.04|1010.79|993.69|13
1652060500000|2022-05-09 01:41:40|1010.81|993.71|1010.71|993.61|1010.92|993.82|1010.7|993.6|14
1652060510000|2022-05-09 01:41:50|1010.66|993.56|1010.78|993.68|1010.79|993.69|1010.59|993.49|17
1652060520000|2022-05-09 01:42:00|1010.72|993.62|1009.9|992.8|1010.72|993.62|1009.86|992.76|24
1652060530000|2022-05-09 01:42:10|1009.88|992.78|1009.71|992.61|1009.88|992.78|1009.71|992.61|7
1652060540000|2022-05-09 01:42:20|1009.78|992.68|1009.79|992.69|1009.83|992.73|1009.78|992.68|7
1652060550000|2022-05-09 01:42:30|1009.74|992.64|1009.89|992.79|1009.89|992.79|1009.74|992.64|8
1652060560000|2022-05-09 01:42:40|1009.82|992.72|1009.82|992.72|1009.83|992.73|1009.82|992.72|3
1652060570000|2022-05-09 01:42:50|1009.83|992.73|1009.23|992.13|1009.83|992.73|1009.08|991.98|13
1652060580000|2022-05-09 01:43:00|1009.2|992.1|1009.43|992.33|1009.43|992.33|1008.73|991.63|27
1652060590000|2022-05-09 01:43:10|1009.39|992.29|1009.64|992.54|1010.14|993.04|1009.26|992.16|25
1652060600000|2022-05-09 01:43:20|1009.65|992.55|1009.6|992.5|1009.65|992.55|1009.52|992.42|7
1652060610000|2022-05-09 01:43:30|1009.52|992.42|1009.58|992.48|1009.75|992.65|1009.52|992.42|10
1652060620000|2022-05-09 01:43:40|1009.53|992.43|1009.6|992.5|1009.6|992.5|1009.53|992.43|9
1652060630000|2022-05-09 01:43:50|1009.53|992.43|1009.04|991.94|1009.59|992.49|1009|991.9|13
1652060640000|2022-05-09 01:44:00|1009.16|992.06|1009.47|992.37|1009.64|992.54|1009.16|992.06|18
1652060650000|2022-05-09 01:44:10|1009.52|992.42|1009.14|992.04|1009.52|992.42|1008.76|991.66|20
1652060660000|2022-05-09 01:44:20|1009.07|991.97|1009.56|992.46|1009.56|992.46|1008.98|991.88|12
1652060670000|2022-05-09 01:44:30|1009.57|992.47|1009.58|992.48|1009.66|992.56|1009.49|992.39|12
1652060680000|2022-05-09 01:44:40|1009.59|992.49|1009.71|992.61|1009.71|992.61|1009.59|992.49|3
1652060690000|2022-05-09 01:44:50|1009.77|992.67|1009.7|992.6|1009.77|992.67|1009.65|992.55|10
1652060700000|2022-05-09 01:45:00|1009.65|992.55|1009.62|992.52|1009.71|992.61|1009.61|992.51|10
1652060710000|2022-05-09 01:45:10|1009.63|992.53|1009.55|992.45|1009.64|992.54|1009.52|992.42|10
1652060720000|2022-05-09 01:45:20|1009.56|992.46|1009.59|992.49|1009.59|992.49|1009.4|992.3|22
1652060730000|2022-05-09 01:45:30|1009.6|992.5|1009.53|992.43|1009.61|992.51|1009.53|992.43|8
1652060740000|2022-05-09 01:45:40|1009.54|992.44|1009.52|992.42|1009.6|992.5|1009.52|992.42|8
1652060750000|2022-05-09 01:45:50|1009.54|992.44|1009.61|992.51|1009.61|992.51|1009.43|992.33|10
1652060760000|2022-05-09 01:46:00|1009.62|992.52|1009.6|992.5|1009.65|992.55|1009.6|992.5|8
1652060770000|2022-05-09 01:46:10|1009.61|992.51|1009.07|991.97|1009.87|992.77|1009.05|991.95|16
1652060780000|2022-05-09 01:46:20|1009.06|991.96|1009.03|991.93|1009.06|991.96|1008.91|991.81|9
1652060790000|2022-05-09 01:46:30|1009.06|991.96|1008.94|991.84|1009.06|991.96|1008.87|991.77|6
1652060800000|2022-05-09 01:46:40|1008.8|991.7|1008.79|991.69|1008.8|991.7|1008.79|991.69|2
1652060810000|2022-05-09 01:46:50|1008.7|991.6|1008.04|990.94|1008.7|991.6|1008.03|990.93|11
1652060820000|2022-05-09 01:47:00|1008.03|990.93|1007.01|989.91|1008.03|990.93|1007.01|989.91|16
1652060830000|2022-05-09 01:47:10|1006.97|989.87|1006.89|989.79|1006.97|989.87|1006.36|989.26|19
1652060840000|2022-05-09 01:47:20|1006.84|989.74|1006.5|989.4|1006.84|989.74|1006.5|989.4|6
1652060850000|2022-05-09 01:47:30|1006.49|989.39|1005.92|988.82|1006.49|989.39|1005.86|988.76|13
1652060860000|2022-05-09 01:47:40|1005.94|988.84|1006.08|988.98|1006.09|988.99|1005.94|988.84|12
1652060870000|2022-05-09 01:47:50|1006.07|988.97|1007.14|990.04|1007.25|990.15|1006.07|988.97|16
1652060880000|2022-05-09 01:48:00|1007.16|990.06|1007.49|990.39|1007.5|990.4|1007.16|990.06|21
1652060890000|2022-05-09 01:48:10|1007.52|990.42|1007.34|990.24|1007.56|990.46|1007.34|990.24|9
1652060900000|2022-05-09 01:48:20|1007.32|990.22|1006.82|989.72|1007.32|990.22|1006.82|989.72|21
1652060920000|2022-05-09 01:48:40|1006.79|989.69|1006.79|989.69|1006.79|989.69|1006.79|989.69|1
1652060930000|2022-05-09 01:48:50|1006.93|989.83|1006.93|989.83|1006.93|989.83|1006.93|989.83|1
1652060940000|2022-05-09 01:49:00|1006.49|989.39|1006.79|989.69|1006.79|989.69|1006.49|989.39|7
1652060950000|2022-05-09 01:49:10|1006.73|989.63|1006.59|989.49|1006.73|989.63|1006.56|989.46|5
1652060960000|2022-05-09 01:49:20|1006.5|989.4|1006.5|989.4|1006.5|989.4|1006.5|989.4|1
1652060970000|2022-05-09 01:49:30|1006.49|989.39|1006.34|989.24|1006.49|989.39|1006.22|989.12|10
1652060980000|2022-05-09 01:49:40|1006.35|989.25|1006.45|989.35|1006.45|989.35|1006.35|989.25|3
1652060990000|2022-05-09 01:49:50|1006.46|989.36|1006.63|989.53|1006.8|989.7|1006.46|989.36|7
1652061000000|2022-05-09 01:50:00|1006.74|989.64|1006.45|989.35|1006.74|989.64|1006.3|989.2|18
1652061010000|2022-05-09 01:50:10|1006.46|989.36|1006.79|989.69|1006.79|989.69|1006.37|989.27|18
1652061020000|2022-05-09 01:50:20|1006.8|989.7|1006.78|989.68|1006.8|989.7|1006.74|989.64|9
1652061030000|2022-05-09 01:50:30|1006.76|989.66|1006.79|989.69|1006.79|989.69|1006.7|989.6|17
1652061040000|2022-05-09 01:50:40|1006.77|989.67|1006.63|989.53|1006.81|989.71|1006.59|989.49|23
1652061050000|2022-05-09 01:50:50|1006.58|989.48|1006.36|989.26|1006.65|989.55|1006.35|989.25|6
1652061060000|2022-05-09 01:51:00|1006.37|989.27|1006.68|989.58|1006.76|989.66|1006.37|989.27|9
1652061070000|2022-05-09 01:51:10|1006.69|989.59|1006.45|989.35|1006.69|989.59|1006.09|988.99|18
1652061080000|2022-05-09 01:51:20|1006.73|989.63|1006.42|989.32|1006.75|989.65|1006.4|989.3|11
1652061090000|2022-05-09 01:51:30|1006.43|989.33|1006.38|989.28|1006.43|989.33|1006.37|989.27|5
1652061100000|2022-05-09 01:51:40|1006.43|989.33|1005.81|988.71|1006.43|989.33|1005.75|988.65|15
1652061110000|2022-05-09 01:51:50|1005.83|988.73|1005.83|988.73|1005.83|988.73|1005.83|988.73|1
1652061120000|2022-05-09 01:52:00|1005.74|988.64|1004.98|987.88|1005.74|988.64|1004.93|987.83|18
1652061130000|2022-05-09 01:52:10|1004.99|987.89|1004.99|987.89|1004.99|987.89|1004.98|987.88|5
1652061140000|2022-05-09 01:52:20|1005.03|987.93|1005.06|987.96|1005.54|988.44|1004.79|987.69|19
1652061150000|2022-05-09 01:52:30|1005.1|988|1004.96|987.86|1005.1|988|1004.89|987.79|7
1652061160000|2022-05-09 01:52:40|1004.91|987.81|1004.83|987.73|1004.92|987.82|1004.83|987.73|5
1652061170000|2022-05-09 01:52:50|1004.36|987.26|1004.49|987.39|1004.49|987.39|1004.36|987.26|2
1652061180000|2022-05-09 01:53:00|1004.36|987.26|1004.39|987.29|1004.56|987.46|1004.36|987.26|3
1652061190000|2022-05-09 01:53:10|1004.59|987.49|1004.66|987.56|1004.68|987.58|1004.56|987.46|5
1652061200000|2022-05-09 01:53:20|1004.64|987.54|1004.57|987.47|1004.66|987.56|1004.53|987.43|8
1652061210000|2022-05-09 01:53:30|1004.64|987.54|1004.66|987.56|1004.66|987.56|1004.64|987.54|3
1652061220000|2022-05-09 01:53:40|1004.83|987.73|1005.41|988.31|1005.56|988.46|1004.74|987.64|22
1652061230000|2022-05-09 01:53:50|1005.4|988.3|1005.02|987.92|1005.4|988.3|1004.99|987.89|14
1652061240000|2022-05-09 01:54:00|1005|987.9|1004.79|987.69|1005|987.9|1004.78|987.68|5
1652061250000|2022-05-09 01:54:10|1004.57|987.47|1004.85|987.75|1004.86|987.76|1004.57|987.47|7
1652061260000|2022-05-09 01:54:20|1004.5|987.4|1005.58|988.48|1005.59|988.49|1004.42|987.32|19
1652061270000|2022-05-09 01:54:30|1005.59|988.49|1005.55|988.45|1005.61|988.51|1005.4|988.3|9
1652061280000|2022-05-09 01:54:40|1005.48|988.38|1005.31|988.21|1005.49|988.39|1005.28|988.18|9
1652061290000|2022-05-09 01:54:50|1005.32|988.22|1005.73|988.63|1005.79|988.69|1005.31|988.21|12
1652061300000|2022-05-09 01:55:00|1005.61|988.51|1005.57|988.47|1005.61|988.51|1005.05|987.95|16
1652061310000|2022-05-09 01:55:10|1005.15|988.05|1005.63|988.53|1005.63|988.53|1005.14|988.04|18
1652061320000|2022-05-09 01:55:20|1005.64|988.54|1006.1|989|1006.51|989.41|1005.64|988.54|16
1652061330000|2022-05-09 01:55:30|1006.08|988.98|1005.87|988.77|1006.08|988.98|1005.83|988.73|17
1652061340000|2022-05-09 01:55:40|1005.8|988.7|1005.65|988.55|1005.83|988.73|1005.62|988.52|13
1652061350000|2022-05-09 01:55:50|1005.62|988.52|1005.7|988.6|1005.7|988.6|1005.62|988.52|8
1652061360000|2022-05-09 01:56:00|1005.67|988.57|1005.58|988.48|1005.7|988.6|1005.58|988.48|10
1652061370000|2022-05-09 01:56:10|1005.37|988.27|1005.01|987.91|1005.45|988.35|1004.97|987.87|18
1652061380000|2022-05-09 01:56:20|1004.97|987.87|1005.01|987.91|1005.07|987.97|1004.96|987.86|18
1652061390000|2022-05-09 01:56:30|1004.98|987.88|1005.09|987.99|1005.17|988.07|1004.98|987.88|21
1652061400000|2022-05-09 01:56:40|1005.1|988|1005.53|988.43|1005.83|988.73|1005.1|988|19
1652061410000|2022-05-09 01:56:50|1005.54|988.44|1005.87|988.77|1006.01|988.91|1005.54|988.44|18
1652061420000|2022-05-09 01:57:00|1005.88|988.78|1005.76|988.66|1005.89|988.79|1005.76|988.66|10
1652061430000|2022-05-09 01:57:10|1005.8|988.7|1005.79|988.69|1005.81|988.71|1005.75|988.65|9
1652061440000|2022-05-09 01:57:20|1005.72|988.62|1005.1|988|1005.78|988.68|1005.05|987.95|13
1652061450000|2022-05-09 01:57:30|1005.11|988.01|1005.66|988.56|1005.66|988.56|1005.01|987.91|18
1652061460000|2022-05-09 01:57:40|1005.65|988.55|1005.58|988.48|1005.66|988.56|1005.54|988.44|14
1652061470000|2022-05-09 01:57:50|1005.6|988.5|1005.65|988.55|1005.66|988.56|1005.56|988.46|8
1652061480000|2022-05-09 01:58:00|1005.59|988.49|1005.76|988.66|1005.77|988.67|1005.59|988.49|5
1652061500000|2022-05-09 01:58:20|1005.68|988.58|1005.74|988.64|1005.74|988.64|1005.68|988.58|5
1652061510000|2022-05-09 01:58:30|1005.75|988.65|1005.75|988.65|1005.76|988.66|1005.75|988.65|3
1652061520000|2022-05-09 01:58:40|1005.69|988.59|1005.87|988.77|1005.89|988.79|1005.56|988.46|14
1652061530000|2022-05-09 01:58:50|1006.03|988.93|1005.81|988.71|1006.05|988.95|1005.66|988.56|14
1652061540000|2022-05-09 01:59:00|1005.89|988.79|1005.82|988.72|1005.91|988.81|1005.75|988.65|5
1652061550000|2022-05-09 01:59:10|1005.83|988.73|1005.66|988.56|1005.86|988.76|1005.61|988.51|6
1652061560000|2022-05-09 01:59:20|1005.64|988.54|1005.76|988.66|1005.8|988.7|1005.64|988.54|7
1652061570000|2022-05-09 01:59:30|1005.64|988.54|1005.61|988.51|1005.66|988.56|1005.59|988.49|5
1652061580000|2022-05-09 01:59:40|1005.58|988.48|1005.53|988.43|1005.58|988.48|1005.49|988.39|4
1652061590000|2022-05-09 01:59:50|1005.55|988.45|1005.52|988.42|1005.67|988.57|1005.52|988.42|3
1652061600000|2022-05-09 02:00:00|1005.48|988.38|1005.51|988.41|1005.51|988.41|1005.48|988.38|2
1652061610000|2022-05-09 02:00:10|1005.5|988.4|1005.1|988|1005.58|988.48|1005.07|987.97|12
1652061620000|2022-05-09 02:00:20|1005.09|987.99|1005.14|988.04|1005.15|988.05|1005.03|987.93|16
1652061630000|2022-05-09 02:00:30|1005.15|988.05|1005.72|988.62|1005.72|988.62|1005.15|988.05|20
1652061640000|2022-05-09 02:00:40|1005.73|988.63|1005.78|988.68|1005.92|988.82|1005.73|988.63|9
1652061650000|2022-05-09 02:00:50|1005.8|988.7|1006.03|988.93|1006.12|989.02|1005.8|988.7|16
1652061660000|2022-05-09 02:01:00|1006.04|988.94|1006.05|988.95|1006.12|989.02|1006.01|988.91|14
1652061670000|2022-05-09 02:01:10|1005.93|988.83|1005.84|988.74|1006|988.9|1005.84|988.74|5
1652061680000|2022-05-09 02:01:20|1005.83|988.73|1004.84|987.74|1005.9|988.8|1004.84|987.74|20
1652061690000|2022-05-09 02:01:30|1004.95|987.85|1004.82|987.72|1005.04|987.94|1004.7|987.6|15
1652061700000|2022-05-09 02:01:40|1004.7|987.6|1003.93|986.83|1004.87|987.77|1003.93|986.83|18
1652061710000|2022-05-09 02:01:50|1003.89|986.79|1003.92|986.82|1004.14|987.04|1003.84|986.74|21
1652061720000|2022-05-09 02:02:00|1003.93|986.83|1003.77|986.67|1003.94|986.84|1003.77|986.67|13
1652061730000|2022-05-09 02:02:10|1003.78|986.68|1003.11|986.01|1003.78|986.68|1003.11|986.01|11
1652061740000|2022-05-09 02:02:20|1003.1|986|1003.07|985.97|1003.11|986.01|1002.99|985.89|9
1652061750000|2022-05-09 02:02:30|1002.99|985.89|1003.09|985.99|1003.1|986|1002.85|985.75|19
1652061760000|2022-05-09 02:02:40|1003.1|986|1003.49|986.39|1003.83|986.73|1003.1|986|24
1652061770000|2022-05-09 02:02:50|1003.48|986.38|1003.36|986.26|1003.56|986.46|1003.34|986.24|16
1652061780000|2022-05-09 02:03:00|1003.37|986.27|1003.4|986.3|1003.57|986.47|1003.29|986.19|17
1652061790000|2022-05-09 02:03:10|1003.41|986.31|1003.47|986.37|1003.52|986.42|1003.31|986.21|9
1652061800000|2022-05-09 02:03:20|1003.5|986.4|1004.22|987.12|1004.22|987.12|1003.5|986.4|20
1652061810000|2022-05-09 02:03:30|1004.24|987.14|1004.31|987.21|1004.31|987.21|1004.22|987.12|6
1652061820000|2022-05-09 02:03:40|1004.42|987.32|1004.11|987.01|1004.46|987.36|1004.05|986.95|16
1652061830000|2022-05-09 02:03:50|1004.1|987|1004.04|986.94|1004.1|987|1003.9|986.8|14
1652061840000|2022-05-09 02:04:00|1004.08|986.98|1003.69|986.59|1004.08|986.98|1003.67|986.57|14
1652061850000|2022-05-09 02:04:10|1003.67|986.57|1003.55|986.45|1003.75|986.65|1003.25|986.15|17
1652061860000|2022-05-09 02:04:20|1003.32|986.22|1003|985.9|1003.32|986.22|1003|985.9|7
1652061870000|2022-05-09 02:04:30|1002.97|985.87|1003.03|985.93|1003.03|985.93|1002.72|985.62|14
1652061880000|2022-05-09 02:04:40|1002.99|985.89|1000.27|983.17|1002.99|985.89|1000.27|983.17|28
1652061890000|2022-05-09 02:04:50|1000.61|983.51|1001.39|984.29|1001.39|984.29|1000.13|983.03|33
1652061900000|2022-05-09 02:05:00|1001.24|984.14|1000.95|983.85|1001.24|984.14|1000.79|983.69|17
1652061910000|2022-05-09 02:05:10|1000.97|983.87|1001.53|984.43|1001.64|984.54|1000.96|983.86|20
1652061920000|2022-05-09 02:05:20|1001.75|984.65|1002.6|985.5|1002.7|985.6|1001.73|984.63|30
1652061930000|2022-05-09 02:05:30|1002.61|985.51|1002.94|985.84|1002.94|985.84|1002.61|985.51|16
1652061940000|2022-05-09 02:05:40|1002.92|985.82|1002.03|984.93|1002.92|985.82|1002.03|984.93|8
1652061950000|2022-05-09 02:05:50|1001.97|984.87|1003.26|986.16|1003.26|986.16|1001.92|984.82|32
1652061960000|2022-05-09 02:06:00|1003.24|986.14|1002.99|985.89|1003.85|986.75|1002.97|985.87|23
1652061970000|2022-05-09 02:06:10|1003|985.9|1002.97|985.87|1003.04|985.94|1002.92|985.82|15
1652061980000|2022-05-09 02:06:20|1002.98|985.88|1002.67|985.57|1002.99|985.89|1002.53|985.43|18
1652061990000|2022-05-09 02:06:30|1002.49|985.39|1002.09|984.99|1002.67|985.57|1002|984.9|16
1652062000000|2022-05-09 02:06:40|1002.1|985|1002.03|984.93|1002.13|985.03|1002|984.9|12
1652062010000|2022-05-09 02:06:50|1002.01|984.91|1001.65|984.55|1002.03|984.93|1001.65|984.55|7
1652062020000|2022-05-09 02:07:00|1001.31|984.21|1001.09|983.99|1001.33|984.23|1001.05|983.95|19
1652062030000|2022-05-09 02:07:10|1001.1|984|1001.39|984.29|1001.59|984.49|1001.1|984|14
1652062040000|2022-05-09 02:07:20|1001.42|984.32|1001.34|984.24|1001.52|984.42|1001.34|984.24|17
1652062050000|2022-05-09 02:07:30|1001.35|984.25|1001.46|984.36|1001.52|984.42|1001.28|984.18|15
1652062060000|2022-05-09 02:07:40|1001.48|984.38|1001.77|984.67|1001.77|984.67|1001.44|984.34|16
1652062070000|2022-05-09 02:07:50|1001.78|984.68|1001.53|984.43|1001.81|984.71|1001.5|984.4|24
1652062080000|2022-05-09 02:08:00|1001.54|984.44|1001.6|984.5|1001.76|984.66|1001.47|984.37|20
1652062090000|2022-05-09 02:08:10|1001.54|984.44|1000.89|983.79|1001.77|984.67|1000.88|983.78|24
1652062100000|2022-05-09 02:08:20|1000.86|983.76|1000.81|983.71|1000.92|983.82|1000.55|983.45|19
1652062110000|2022-05-09 02:08:30|1000.83|983.73|1000.83|983.73|1000.83|983.73|1000.79|983.69|5
1652062120000|2022-05-09 02:08:40|1000.79|983.69|1001.19|984.09|1001.22|984.12|1000.79|983.69|16
1652062130000|2022-05-09 02:08:50|1001.2|984.1|1001.08|983.98|1001.28|984.18|1000.92|983.82|20
1652062140000|2022-05-09 02:09:00|1001.11|984.01|1001.05|983.95|1001.29|984.19|1000.99|983.89|18
1652062150000|2022-05-09 02:09:10|1001.08|983.98|1000.47|983.37|1001.14|984.04|1000.46|983.36|15
1652062160000|2022-05-09 02:09:20|1000.46|983.36|1000.51|983.41|1000.79|983.69|1000.09|982.99|14
1652062170000|2022-05-09 02:09:30|1000.63|983.53|999.76|982.66|1000.8|983.7|999.73|982.63|26
1652062180000|2022-05-09 02:09:40|999.75|982.65|999.42|982.32|999.75|982.65|999.36|982.26|13
1652062190000|2022-05-09 02:09:50|999.44|982.34|999.48|982.38|999.58|982.48|999.19|982.09|18
1652062200000|2022-05-09 02:10:00|999.46|982.36|999.29|982.19|999.46|982.36|999.29|982.19|8
1652062210000|2022-05-09 02:10:10|999.3|982.2|999.58|982.48|999.65|982.55|999.13|982.03|13
1652062220000|2022-05-09 02:10:20|999.59|982.49|999.68|982.58|999.75|982.65|999.58|982.48|7
1652062230000|2022-05-09 02:10:30|999.67|982.57|999.46|982.36|999.67|982.57|999.46|982.36|4
1652062240000|2022-05-09 02:10:40|999.47|982.37|998.95|981.85|999.47|982.37|998.95|981.85|7
1652062250000|2022-05-09 02:10:50|998.94|981.84|999.35|982.25|999.54|982.44|998.94|981.84|13
1652062260000|2022-05-09 02:11:00|999.17|982.07|998.88|981.78|999.22|982.12|998.85|981.75|17
1652062270000|2022-05-09 02:11:10|999.11|982.01|1000.02|982.92|1000.02|982.92|999.05|981.95|14
1652062280000|2022-05-09 02:11:20|1000.03|982.93|1000.13|983.03|1000.13|983.03|999.98|982.88|10
1652062290000|2022-05-09 02:11:30|1000.16|983.06|1000.94|983.84|1000.94|983.84|1000.13|983.03|10
1652062300000|2022-05-09 02:11:40|1000.92|983.82|1000.97|983.87|1001.2|984.1|1000.92|983.82|20
1652062310000|2022-05-09 02:11:50|1000.89|983.79|1000.65|983.55|1000.98|983.88|1000.65|983.55|19
1652062320000|2022-05-09 02:12:00|1000.53|983.43|1000.52|983.42|1000.53|983.43|1000.52|983.42|2
1652062330000|2022-05-09 02:12:10|1000.6|983.5|1000.68|983.58|1000.77|983.67|1000.53|983.43|17
1652062340000|2022-05-09 02:12:20|1000.75|983.65|1000|982.9|1000.81|983.71|999.98|982.88|22
1652062350000|2022-05-09 02:12:30|999.89|982.79|999.79|982.69|1000.1|983|999.67|982.57|20
1652062360000|2022-05-09 02:12:40|999.9|982.8|999.78|982.68|999.9|982.8|999.66|982.56|13
1652062370000|2022-05-09 02:12:50|999.75|982.65|999.58|982.48|999.75|982.65|999.48|982.38|26
1652062380000|2022-05-09 02:13:00|999.63|982.53|999.57|982.47|999.63|982.53|999.51|982.41|9
1652062390000|2022-05-09 02:13:10|999.56|982.46|999.04|981.94|999.56|982.46|998.96|981.86|18
1652062400000|2022-05-09 02:13:20|999.09|981.99|999.09|981.99|999.1|982|999.09|981.99|3
1652062410000|2022-05-09 02:13:30|999.02|981.92|1000.22|983.12|1000.33|983.23|999.02|981.92|31
1652062420000|2022-05-09 02:13:40|1000.26|983.16|1000.66|983.56|1000.94|983.84|1000.26|983.16|21
1652062430000|2022-05-09 02:13:50|1000.64|983.54|1000.57|983.47|1000.89|983.79|1000.57|983.47|11
1652062440000|2022-05-09 02:14:00|1000.67|983.57|1000.38|983.28|1000.79|983.69|1000.38|983.28|14
1652062450000|2022-05-09 02:14:10|1000.53|983.43|1001.23|984.13|1001.31|984.21|1000.48|983.38|18
1652062460000|2022-05-09 02:14:20|1001.19|984.09|1001.35|984.25|1001.52|984.42|1001.19|984.09|9
1652062470000|2022-05-09 02:14:30|1001.36|984.26|1001.78|984.68|1001.96|984.86|1001.36|984.26|12
1652062480000|2022-05-09 02:14:40|1001.79|984.69|1001.52|984.42|1001.93|984.83|1001.48|984.38|12
1652062490000|2022-05-09 02:14:50|1001.53|984.43|1002.58|985.48|1002.58|985.48|1001.53|984.43|28
1652062500000|2022-05-09 02:15:00|1002.64|985.54|1002.72|985.62|1002.93|985.83|1002.52|985.42|15
1652062510000|2022-05-09 02:15:10|1002.74|985.64|1002.74|985.64|1002.82|985.72|1002.55|985.45|25
1652062520000|2022-05-09 02:15:20|1002.69|985.59|1002.11|985.01|1002.79|985.69|1002.07|984.97|18
1652062530000|2022-05-09 02:15:30|1002.14|985.04|1002.07|984.97|1002.17|985.07|1002.07|984.97|3
1652062540000|2022-05-09 02:15:40|1002.06|984.96|1001.79|984.69|1002.11|985.01|1001.78|984.68|14
1652062550000|2022-05-09 02:15:50|1001.75|984.65|1001.65|984.55|1001.75|984.65|1001.56|984.46|5
1652062560000|2022-05-09 02:16:00|1001.74|984.64|1001.61|984.51|1001.74|984.64|1001.58|984.48|10
1652062570000|2022-05-09 02:16:10|1001.59|984.49|1001.11|984.01|1001.59|984.49|1001.11|984.01|7
1652062580000|2022-05-09 02:16:20|1001.06|983.96|1000.95|983.85|1001.1|984|1000.31|983.21|26
1652062590000|2022-05-09 02:16:30|1000.96|983.86|1000.79|983.69|1001.04|983.94|1000.78|983.68|14
1652062600000|2022-05-09 02:16:40|1000.78|983.68|1000.25|983.15|1000.93|983.83|1000.19|983.09|11
1652062610000|2022-05-09 02:16:50|999.97|982.87|1000.01|982.91|1000.06|982.96|999.97|982.87|15
1652062620000|2022-05-09 02:17:00|1000|982.9|999.92|982.82|1000.02|982.92|999.87|982.77|16
1652062630000|2022-05-09 02:17:10|999.93|982.83|999.9|982.8|999.98|982.88|999.88|982.78|12
1652062640000|2022-05-09 02:17:20|999.89|982.79|1000.04|982.94|1000.09|982.99|999.89|982.79|11
1652062650000|2022-05-09 02:17:30|1000.05|982.95|1001.12|984.02|1001.12|984.02|1000.05|982.95|25
1652062660000|2022-05-09 02:17:40|1001.17|984.07|1000.68|983.58|1001.71|984.61|1000.61|983.51|24
1652062670000|2022-05-09 02:17:50|1000.67|983.57|1000.72|983.62|1000.72|983.62|1000.67|983.57|4
1652062680000|2022-05-09 02:18:00|1000.59|983.49|1000.6|983.5|1000.8|983.7|1000.59|983.49|11
1652062690000|2022-05-09 02:18:10|1000.48|983.38|1000.61|983.51|1000.7|983.6|1000.48|983.38|13
1652062700000|2022-05-09 02:18:20|1000.72|983.62|1000.51|983.41|1000.72|983.62|1000.51|983.41|5
1652062710000|2022-05-09 02:18:30|1000.52|983.42|1000.11|983.01|1000.61|983.51|1000.1|983|13
1652062720000|2022-05-09 02:18:40|1000.12|983.02|1000.09|982.99|1000.12|983.02|999.93|982.83|8
1652062730000|2022-05-09 02:18:50|1000.07|982.97|1000.02|982.92|1000.07|982.97|1000.02|982.92|2
1652062740000|2022-05-09 02:19:00|1000|982.9|999.99|982.89|1000.01|982.91|999.71|982.61|17
1652062750000|2022-05-09 02:19:10|1000.02|982.92|1000.02|982.92|1000.02|982.92|1000.02|982.92|1
1652062760000|2022-05-09 02:19:20|999.92|982.82|1000.12|983.02|1000.12|983.02|999.92|982.82|10
1652062770000|2022-05-09 02:19:30|1000.1|983|1000.1|983|1000.1|983|1000.1|983|1
1652062780000|2022-05-09 02:19:40|1000.02|982.92|1000.03|982.93|1000.03|982.93|999.83|982.73|9
1652062790000|2022-05-09 02:19:50|1000.02|982.92|999.9|982.8|1000.02|982.92|999.9|982.8|12
1652062800000|2022-05-09 02:20:00|999.89|982.79|999.86|982.76|999.89|982.79|999.65|982.55|14
1652062810000|2022-05-09 02:20:10|999.87|982.77|1000.02|982.92|1000.09|982.99|999.87|982.77|4
1652062820000|2022-05-09 02:20:20|1000.07|982.97|999.97|982.87|1000.07|982.97|999.97|982.87|6
1652062830000|2022-05-09 02:20:30|999.94|982.84|999.41|982.31|999.95|982.85|999.41|982.31|4
1652062840000|2022-05-09 02:20:40|999.43|982.33|999.07|981.97|999.43|982.33|999.07|981.97|14
1652062850000|2022-05-09 02:20:50|999.08|981.98|999.03|981.93|999.08|981.98|999.03|981.93|5
1652062860000|2022-05-09 02:21:00|998.97|981.87|998.3|981.2|998.97|981.87|998.05|980.95|15
1652062870000|2022-05-09 02:21:10|998.31|981.21|998.06|980.96|998.55|981.45|998|980.9|23
1652062880000|2022-05-09 02:21:20|998.08|980.98|998.12|981.02|998.14|981.04|998.08|980.98|4
1652062890000|2022-05-09 02:21:30|998.06|980.96|997.47|980.37|998.07|980.97|997.26|980.16|15
1652062900000|2022-05-09 02:21:40|997.43|980.33|997.22|980.12|998.01|980.91|997.21|980.11|24
1652062910000|2022-05-09 02:21:50|997.41|980.31|997.28|980.18|997.47|980.37|997.2|980.1|18
1652062920000|2022-05-09 02:22:00|997.21|980.11|996.84|979.74|997.24|980.14|996.84|979.74|9
1652062930000|2022-05-09 02:22:10|996.93|979.83|996.37|979.27|996.93|979.83|996.37|979.27|18
1652062940000|2022-05-09 02:22:20|996.34|979.24|996.41|979.31|996.63|979.53|996.15|979.05|24
1652062950000|2022-05-09 02:22:30|996.3|979.2|996.39|979.29|996.41|979.31|996.22|979.12|14
1652062960000|2022-05-09 02:22:40|996.45|979.35|996.93|979.83|996.97|979.87|996.43|979.33|12
1652062970000|2022-05-09 02:22:50|996.92|979.82|997.52|980.42|997.52|980.42|996.92|979.82|17
1652062980000|2022-05-09 02:23:00|997.55|980.45|997.68|980.58|997.8|980.7|997.55|980.45|9
1652062990000|2022-05-09 02:23:10|997.62|980.52|998.05|980.95|998.05|980.95|997.62|980.52|10
1652063000000|2022-05-09 02:23:20|998.04|980.94|997.91|980.81|998.04|980.94|997.91|980.81|23
1652063010000|2022-05-09 02:23:30|997.94|980.84|998.56|981.46|998.63|981.53|997.92|980.82|19
1652063020000|2022-05-09 02:23:40|998.59|981.49|998.09|980.99|998.59|981.49|998.09|980.99|15
1652063030000|2022-05-09 02:23:50|998.1|981|997.87|980.77|998.1|981|997.77|980.67|10
1652063040000|2022-05-09 02:24:00|997.88|980.78|997.93|980.83|998.04|980.94|997.88|980.78|14
1652063050000|2022-05-09 02:24:10|997.89|980.79|997.79|980.69|997.91|980.81|997.79|980.69|6
1652063060000|2022-05-09 02:24:20|997.78|980.68|997.72|980.62|997.84|980.74|997.66|980.56|16
1652063070000|2022-05-09 02:24:30|997.7|980.6|997.62|980.52|997.72|980.62|997.17|980.07|17
1652063080000|2022-05-09 02:24:40|997.74|980.64|997.1|980|997.74|980.64|997|979.9|20
1652063090000|2022-05-09 02:24:50|997.06|979.96|997.02|979.92|997.09|979.99|996.99|979.89|16
1652063100000|2022-05-09 02:25:00|997.06|979.96|996.91|979.81|997.1|980|996.91|979.81|15
1652063110000|2022-05-09 02:25:10|996.93|979.83|997.59|980.49|997.59|980.49|996.93|979.83|20
1652063120000|2022-05-09 02:25:20|997.65|980.55|997.52|980.42|997.65|980.55|997.37|980.27|18
1652063130000|2022-05-09 02:25:30|997.51|980.41|997.48|980.38|997.8|980.7|997.48|980.38|25
1652063140000|2022-05-09 02:25:40|997.47|980.37|996.99|979.89|997.47|980.37|996.98|979.88|21
1652063150000|2022-05-09 02:25:50|996.83|979.73|997.55|980.45|997.64|980.54|996.83|979.73|20
1652063160000|2022-05-09 02:26:00|997.62|980.52|997.11|980.01|997.69|980.59|997.07|979.97|17
1652063170000|2022-05-09 02:26:10|997.12|980.02|995.14|978.04|997.12|980.02|995.14|978.04|24
1652063180000|2022-05-09 02:26:20|995.08|977.98|995.37|978.27|995.39|978.29|994.5|977.4|26
1652063190000|2022-05-09 02:26:30|995.36|978.26|995.06|977.96|995.36|978.26|994.9|977.8|23
1652063200000|2022-05-09 02:26:40|995.05|977.95|992.72|975.62|995.05|977.95|992.4|975.3|25
1652063210000|2022-05-09 02:26:50|992.73|975.63|992.37|975.27|993|975.9|992.37|975.27|19
1652063220000|2022-05-09 02:27:00|992.36|975.26|990.35|973.25|992.39|975.29|990.35|973.25|27
1652063230000|2022-05-09 02:27:10|990.19|973.09|989.7|972.6|990.35|973.25|989.46|972.36|25
1652063240000|2022-05-09 02:27:20|989.69|972.59|990.23|973.13|990.23|973.13|989.54|972.44|21
1652063250000|2022-05-09 02:27:30|990.39|973.29|989.96|972.86|990.45|973.35|989.86|972.76|20
1652063260000|2022-05-09 02:27:40|989.95|972.85|990.67|973.57|990.67|973.57|989.81|972.71|18
1652063270000|2022-05-09 02:27:50|990.68|973.58|990.46|973.36|990.89|973.79|990.39|973.29|20
1652063280000|2022-05-09 02:28:00|990.47|973.37|987.99|970.89|990.55|973.45|987.99|970.89|29
1652063290000|2022-05-09 02:28:10|987.59|970.49|986.57|969.47|988.6|971.5|986.05|968.95|35
1652063300000|2022-05-09 02:28:20|986.55|969.45|984.93|967.83|986.55|969.45|984.39|967.29|38
1652063310000|2022-05-09 02:28:30|984.99|967.89|985.68|968.58|986.98|969.88|984.99|967.89|30
1652063320000|2022-05-09 02:28:40|985.64|968.54|983.56|966.46|986.02|968.92|983.56|966.46|31
1652063330000|2022-05-09 02:28:50|984.33|967.23|984.04|966.94|984.52|967.42|983.49|966.39|30
1652063340000|2022-05-09 02:29:00|984.02|966.92|983.59|966.49|984.84|967.74|983.18|966.08|32
1652063350000|2022-05-09 02:29:10|983.61|966.51|984.8|967.7|984.81|967.71|983.35|966.25|36
1652063360000|2022-05-09 02:29:20|984.72|967.62|987.4|970.3|987.72|970.62|984.72|967.62|32
1652063370000|2022-05-09 02:29:30|987.15|970.05|987.04|969.94|987.96|970.86|987.03|969.93|25
1652063380000|2022-05-09 02:29:40|987.06|969.96|986.02|968.92|987.06|969.96|985.89|968.79|34
1652063390000|2022-05-09 02:29:50|986.08|968.98|986.66|969.56|986.66|969.56|986.08|968.98|7
1652063400000|2022-05-09 02:30:00|986.74|969.64|986.07|968.97|987.63|970.53|986|968.9|23
1652063410000|2022-05-09 02:30:10|986.09|968.99|985.71|968.61|986.25|969.15|985.21|968.11|24
1652063420000|2022-05-09 02:30:20|985.69|968.59|986.03|968.93|986.43|969.33|985.52|968.42|29
1652063430000|2022-05-09 02:30:30|986.04|968.94|987.53|970.43|987.53|970.43|985.78|968.68|23
1652063440000|2022-05-09 02:30:40|987.58|970.48|987.14|970.04|987.58|970.48|986.91|969.81|36
1652063450000|2022-05-09 02:30:50|987.29|970.19|988.64|971.54|989.28|972.18|987.19|970.09|32
1652063460000|2022-05-09 02:31:00|988.54|971.44|989.77|972.67|989.77|972.67|988.5|971.4|30
1652063470000|2022-05-09 02:31:10|989.8|972.7|989.11|972.01|990.13|973.03|989.02|971.92|26
1652063480000|2022-05-09 02:31:20|989.1|972|988.9|971.8|989.1|972|988.79|971.69|20
1652063490000|2022-05-09 02:31:30|988.86|971.76|988.61|971.51|988.88|971.78|988.61|971.51|17
1652063500000|2022-05-09 02:31:40|988.62|971.52|988.81|971.71|988.81|971.71|988.56|971.46|15
1652063510000|2022-05-09 02:31:50|988.69|971.59|988.88|971.78|988.88|971.78|988.61|971.51|19
1652063520000|2022-05-09 02:32:00|988.78|971.68|988|970.9|988.78|971.68|987.86|970.76|23
1652063530000|2022-05-09 02:32:10|987.88|970.78|986.99|969.89|987.88|970.78|986.96|969.86|17
1652063540000|2022-05-09 02:32:20|986.69|969.59|986.84|969.74|986.94|969.84|986.6|969.5|22
1652063550000|2022-05-09 02:32:30|986.98|969.88|985.93|968.83|986.98|969.88|985.85|968.75|21
1652063560000|2022-05-09 02:32:40|985.92|968.82|985.83|968.73|986.14|969.04|985.76|968.66|22
1652063570000|2022-05-09 02:32:50|985.86|968.76|986.24|969.14|986.38|969.28|985.86|968.76|26
1652063580000|2022-05-09 02:33:00|986.22|969.12|986.22|969.12|986.27|969.17|985.98|968.88|16
1652063590000|2022-05-09 02:33:10|986.21|969.11|986.01|968.91|986.21|969.11|985.64|968.54|19
1652063600000|2022-05-09 02:33:20|986|968.9|985.76|968.66|986|968.9|985.55|968.45|21
1652063610000|2022-05-09 02:33:30|985.75|968.65|985.79|968.69|985.84|968.74|985.71|968.61|15
1652063620000|2022-05-09 02:33:40|985.78|968.68|986.63|969.53|986.63|969.53|985.77|968.67|19
1652063630000|2022-05-09 02:33:50|986.65|969.55|986.49|969.39|986.65|969.55|986.37|969.27|18
1652063640000|2022-05-09 02:34:00|986.43|969.33|988.28|971.18|988.52|971.42|986.43|969.33|34
1652063650000|2022-05-09 02:34:10|988.34|971.24|988.92|971.82|989.35|972.25|988.08|970.98|30
1652063660000|2022-05-09 02:34:20|988.93|971.83|989.19|972.09|989.71|972.61|988.75|971.65|23
1652063670000|2022-05-09 02:34:30|989.46|972.36|988.45|971.35|989.46|972.36|988.45|971.35|22
1652063680000|2022-05-09 02:34:40|988.43|971.33|988.29|971.19|988.43|971.33|988.29|971.19|10
1652063690000|2022-05-09 02:34:50|988.02|970.92|988.69|971.59|988.69|971.59|987.86|970.76|21
1652063700000|2022-05-09 02:35:00|988.71|971.61|988.99|971.89|988.99|971.89|988.71|971.61|16
1652063710000|2022-05-09 02:35:10|988.94|971.84|988.41|971.31|988.94|971.84|988.41|971.31|10
1652063720000|2022-05-09 02:35:20|988.39|971.29|988.18|971.08|988.39|971.29|988.18|971.08|11
1652063730000|2022-05-09 02:35:30|988.12|971.02|987.83|970.73|988.12|971.02|987.51|970.41|24
1652063740000|2022-05-09 02:35:40|987.86|970.76|987.81|970.71|987.99|970.89|987.81|970.71|18
1652063750000|2022-05-09 02:35:50|987.83|970.73|987.32|970.22|987.91|970.81|987.1|970|21
1652063760000|2022-05-09 02:36:00|987.33|970.23|987.33|970.23|987.37|970.27|987.33|970.23|7
1652063770000|2022-05-09 02:36:10|987.24|970.14|986.84|969.74|987.24|970.14|986.84|969.74|12
1652063780000|2022-05-09 02:36:20|986.88|969.78|984.1|967|986.88|969.78|984.1|967|24
1652063790000|2022-05-09 02:36:30|984.06|966.96|984.02|966.92|984.36|967.26|984|966.9|26
1652063800000|2022-05-09 02:36:40|984|966.9|984.05|966.95|984.06|966.96|983.78|966.68|14
1652063810000|2022-05-09 02:36:50|984.04|966.94|984.05|966.95|984.07|966.97|983.99|966.89|10
1652063820000|2022-05-09 02:37:00|984.07|966.97|983.4|966.3|984.09|966.99|983.4|966.3|20
1652063830000|2022-05-09 02:37:10|983.42|966.32|981.91|964.81|983.51|966.41|981.46|964.36|28
1652063840000|2022-05-09 02:37:20|981.94|964.84|982.24|965.14|982.3|965.2|981.59|964.49|30
1652063850000|2022-05-09 02:37:30|982.18|965.08|983.15|966.05|983.24|966.14|982.17|965.07|27
1652063860000|2022-05-09 02:37:40|983.06|965.96|982.96|965.86|983.1|966|982.1|965|29
1652063870000|2022-05-09 02:37:50|982.98|965.88|983.75|966.65|983.76|966.66|982.98|965.88|16
1652063880000|2022-05-09 02:38:00|983.52|966.42|983.45|966.35|984.48|967.38|983.45|966.35|20
1652063890000|2022-05-09 02:38:10|983.41|966.31|983.05|965.95|983.41|966.31|982.89|965.79|25
1652063900000|2022-05-09 02:38:20|983.01|965.91|982.09|964.99|983.05|965.95|982.09|964.99|22
1652063910000|2022-05-09 02:38:30|982.08|964.98|982.58|965.48|982.61|965.51|981.23|964.13|31
1652063920000|2022-05-09 02:38:40|982.59|965.49|982.84|965.74|982.84|965.74|982.58|965.48|14
1652063930000|2022-05-09 02:38:50|982.96|965.86|982.7|965.6|983.07|965.97|982.59|965.49|9
1652063940000|2022-05-09 02:39:00|982.73|965.63|981.38|964.28|982.73|965.63|981.18|964.08|31
1652063950000|2022-05-09 02:39:10|981.39|964.29|981.59|964.49|981.88|964.78|981.39|964.29|27
1652063960000|2022-05-09 02:39:20|981.6|964.5|980.09|962.99|981.77|964.67|980.09|962.99|24
1652063970000|2022-05-09 02:39:30|980.15|963.05|980.65|963.55|980.77|963.67|980.03|962.93|23
1652063980000|2022-05-09 02:39:40|980.66|963.56|980.61|963.51|981.07|963.97|980.59|963.49|22
1652063990000|2022-05-09 02:39:50|980.25|963.15|982.56|965.46|982.67|965.57|980.25|963.15|34
1652064000000|2022-05-09 02:40:00|982.53|965.43|982.57|965.47|982.95|965.85|982.31|965.21|31
1652064010000|2022-05-09 02:40:10|982.63|965.53|982.73|965.63|983.04|965.94|982.26|965.16|35
1652064020000|2022-05-09 02:40:20|982.74|965.64|982.96|965.86|983.09|965.99|982.48|965.38|31
1652064030000|2022-05-09 02:40:30|983.07|965.97|981.99|964.89|983.07|965.97|981.95|964.85|21
1652064040000|2022-05-09 02:40:40|981.97|964.87|983.47|966.37|983.47|966.37|981.78|964.68|33
1652064050000|2022-05-09 02:40:50|983.84|966.74|984.18|967.08|984.4|967.3|983.69|966.59|27
1652064060000|2022-05-09 02:41:00|984.2|967.1|985.34|968.24|985.34|968.24|984.05|966.95|26
1652064070000|2022-05-09 02:41:10|985.26|968.16|985.31|968.21|985.31|968.21|985.22|968.12|5
1652064080000|2022-05-09 02:41:20|985.28|968.18|986.01|968.91|986.02|968.92|985.28|968.18|25
1652064090000|2022-05-09 02:41:30|986.02|968.92|985.4|968.3|986.11|969.01|985.07|967.97|29
1652064100000|2022-05-09 02:41:40|985.43|968.33|985.38|968.28|985.9|968.8|985.34|968.24|30
1652064110000|2022-05-09 02:41:50|985.58|968.48|985.63|968.53|986.05|968.95|985.05|967.95|28
1652064120000|2022-05-09 02:42:00|985.66|968.56|985.81|968.71|986.24|969.14|985.65|968.55|20
1652064130000|2022-05-09 02:42:10|986.02|968.92|986.54|969.44|986.57|969.47|986.02|968.92|20
1652064140000|2022-05-09 02:42:20|986.55|969.45|986.3|969.2|986.55|969.45|986.08|968.98|24
1652064150000|2022-05-09 02:42:30|986.31|969.21|986.28|969.18|986.46|969.36|985.96|968.86|30
1652064160000|2022-05-09 02:42:40|986.26|969.16|985.8|968.7|986.26|969.16|985.75|968.65|18
1652064170000|2022-05-09 02:42:50|985.83|968.73|985.83|968.73|985.85|968.75|985.65|968.55|28
1652064180000|2022-05-09 02:43:00|985.74|968.64|985.72|968.62|985.89|968.79|985.64|968.54|22
1652064190000|2022-05-09 02:43:10|985.71|968.61|984.85|967.75|985.71|968.61|984.65|967.55|28
1652064200000|2022-05-09 02:43:20|984.86|967.76|984.66|967.56|984.9|967.8|984.01|966.91|30
1652064210000|2022-05-09 02:43:30|984.71|967.61|985.63|968.53|985.63|968.53|984.71|967.61|25
1652064220000|2022-05-09 02:43:40|985.62|968.52|985.09|967.99|985.66|968.56|985|967.9|24
1652064230000|2022-05-09 02:43:50|985.02|967.92|984.59|967.49|985.02|967.92|984.59|967.49|17
1652064240000|2022-05-09 02:44:00|984.56|967.46|984.33|967.23|984.65|967.55|984.02|966.92|20
1652064250000|2022-05-09 02:44:10|984.4|967.3|984.48|967.38|984.71|967.61|984.33|967.23|18
1652064260000|2022-05-09 02:44:20|984.49|967.39|984.58|967.48|984.99|967.89|984.49|967.39|18
1652064270000|2022-05-09 02:44:30|984.55|967.45|984.02|966.92|984.6|967.5|984|966.9|16
1652064280000|2022-05-09 02:44:40|983.71|966.61|983.96|966.86|983.99|966.89|983.52|966.42|12
1652064290000|2022-05-09 02:44:50|983.94|966.84|983.16|966.06|983.99|966.89|983.05|965.95|26
1652064300000|2022-05-09 02:45:00|983.21|966.11|984.76|967.66|984.8|967.7|983.21|966.11|32
1652064310000|2022-05-09 02:45:10|984.65|967.55|985.54|968.44|985.54|968.44|984.65|967.55|30
1652064320000|2022-05-09 02:45:20|985.61|968.51|984.98|967.88|985.75|968.65|984.93|967.83|30
1652064330000|2022-05-09 02:45:30|984.95|967.85|984.66|967.56|984.95|967.85|984.52|967.42|14
1652064340000|2022-05-09 02:45:40|984.65|967.55|984.06|966.96|984.68|967.58|984.02|966.92|23
1652064350000|2022-05-09 02:45:50|983.99|966.89|984.03|966.93|984.03|966.93|983.92|966.82|15
1652064360000|2022-05-09 02:46:00|984.02|966.92|983.42|966.32|984.05|966.95|983.42|966.32|19
1652064370000|2022-05-09 02:46:10|983.31|966.21|982.3|965.2|983.42|966.32|982.3|965.2|20
1652064380000|2022-05-09 02:46:20|982.29|965.19|982.11|965.01|982.29|965.19|982.11|965.01|10
1652064390000|2022-05-09 02:46:30|982.14|965.04|981.75|964.65|982.14|965.04|981.72|964.62|22
1652064400000|2022-05-09 02:46:40|981.72|964.62|981.42|964.32|981.78|964.68|980.95|963.85|28
1652064410000|2022-05-09 02:46:50|981.44|964.34|982.01|964.91|982.01|964.91|981.44|964.34|23
1652064420000|2022-05-09 02:47:00|982.34|965.24|983.16|966.06|983.61|966.51|982.33|965.23|31
1652064430000|2022-05-09 02:47:10|983.13|966.03|982.79|965.69|983.46|966.36|982.74|965.64|21
1652064440000|2022-05-09 02:47:20|982.86|965.76|981.98|964.88|982.86|965.76|981.9|964.8|25
1652064450000|2022-05-09 02:47:30|982.04|964.94|982.05|964.95|982.51|965.41|982.01|964.91|22
1652064460000|2022-05-09 02:47:40|982.04|964.94|981.9|964.8|982.04|964.94|981.9|964.8|10
1652064470000|2022-05-09 02:47:50|981.95|964.85|982.07|964.97|982.07|964.97|981.37|964.27|16
1652064480000|2022-05-09 02:48:00|981.94|964.84|981.08|963.98|982|964.9|981.05|963.95|19
1652064490000|2022-05-09 02:48:10|981.12|964.02|981.97|964.87|982.05|964.95|981.12|964.02|22
1652064500000|2022-05-09 02:48:20|981.98|964.88|982.86|965.76|982.86|965.76|981.98|964.88|22
1652064510000|2022-05-09 02:48:30|982.85|965.75|982.49|965.39|983|965.9|982.49|965.39|18
1652064520000|2022-05-09 02:48:40|982.5|965.4|982.71|965.61|982.72|965.62|982.5|965.4|12
1652064530000|2022-05-09 02:48:50|982.74|965.64|982.78|965.68|982.98|965.88|982.73|965.63|13
1652064540000|2022-05-09 02:49:00|982.98|965.88|983.02|965.92|983.05|965.95|982.9|965.8|12
1652064550000|2022-05-09 02:49:10|983.01|965.91|983.11|966.01|983.13|966.03|982.99|965.89|15
1652064560000|2022-05-09 02:49:20|983.13|966.03|983.79|966.69|983.82|966.72|983.13|966.03|19
1652064570000|2022-05-09 02:49:30|983.9|966.8|983.26|966.16|983.98|966.88|983.26|966.16|25
1652064580000|2022-05-09 02:49:40|983.33|966.23|983.2|966.1|983.33|966.23|983.2|966.1|7
1652064590000|2022-05-09 02:49:50|983.12|966.02|982.1|965|983.12|966.02|982.09|964.99|16
1652064600000|2022-05-09 02:50:00|982.18|965.08|981.8|964.7|982.18|965.08|981.56|964.46|23
1652064610000|2022-05-09 02:50:10|981.87|964.77|981.52|964.42|981.94|964.84|981.14|964.04|18
1652064620000|2022-05-09 02:50:20|981.53|964.43|982.59|965.49|982.59|965.49|981.53|964.43|21
1652064630000|2022-05-09 02:50:30|982.58|965.48|982.84|965.74|983.5|966.4|982.58|965.48|24
1652064640000|2022-05-09 02:50:40|982.73|965.63|982.98|965.88|983.37|966.27|982.64|965.54|23
1652064650000|2022-05-09 02:50:50|982.99|965.89|982.97|965.87|983.05|965.95|982.46|965.36|21
1652064660000|2022-05-09 02:51:00|982.96|965.86|982.81|965.71|982.96|965.86|982.33|965.23|19
1652064670000|2022-05-09 02:51:10|982.84|965.74|981.95|964.85|982.84|965.74|981.94|964.84|16
1652064680000|2022-05-09 02:51:20|981.94|964.84|982.12|965.02|982.12|965.02|981.86|964.76|6
1652064690000|2022-05-09 02:51:30|982.11|965.01|981|963.9|982.12|965.02|980.98|963.88|23
1652064700000|2022-05-09 02:51:40|981.01|963.91|980.77|963.67|981.03|963.93|980.56|963.46|21
1652064710000|2022-05-09 02:51:50|981.08|963.98|981.92|964.82|982.02|964.92|981.03|963.93|27
1652064720000|2022-05-09 02:52:00|981.58|964.48|981.07|963.97|981.62|964.52|981.07|963.97|12
1652064730000|2022-05-09 02:52:10|981.05|963.95|980.48|963.38|981.1|964|980.48|963.38|20
1652064740000|2022-05-09 02:52:20|980.47|963.37|980.2|963.1|980.47|963.37|980.2|963.1|7
1652064750000|2022-05-09 02:52:30|980.22|963.12|979.73|962.63|980.22|963.12|979.22|962.12|17
1652064760000|2022-05-09 02:52:40|979.95|962.85|980.52|963.42|980.58|963.48|979.9|962.8|17
1652064770000|2022-05-09 02:52:50|980.49|963.39|980.16|963.06|980.49|963.39|980.13|963.03|15
1652064780000|2022-05-09 02:53:00|980.15|963.05|980.08|962.98|980.57|963.47|980.03|962.93|27
1652064790000|2022-05-09 02:53:10|980.05|962.95|980.42|963.32|980.42|963.32|979.42|962.32|27
1652064800000|2022-05-09 02:53:20|980.45|963.35|980.56|963.46|980.7|963.6|980.12|963.02|23
1652064810000|2022-05-09 02:53:30|980.58|963.48|981.1|964|981.75|964.65|980.58|963.48|25
1652064820000|2022-05-09 02:53:40|981.08|963.98|980.77|963.67|981.08|963.98|980.77|963.67|20
1652064830000|2022-05-09 02:53:50|980.52|963.42|980.87|963.77|980.9|963.8|980.4|963.3|15
1652064840000|2022-05-09 02:54:00|980.88|963.78|981.33|964.23|981.34|964.24|980.86|963.76|13
1652064850000|2022-05-09 02:54:10|981.35|964.25|981.07|963.97|981.44|964.34|981.05|963.95|12
1652064860000|2022-05-09 02:54:20|981.08|963.98|981.6|964.5|981.76|964.66|981.08|963.98|12
1652064870000|2022-05-09 02:54:30|981.63|964.53|981.62|964.52|981.75|964.65|981.62|964.52|13
1652064880000|2022-05-09 02:54:40|981.6|964.5|982.22|965.12|982.51|965.41|981.59|964.49|24
1652064890000|2022-05-09 02:54:50|982.4|965.3|982.03|964.93|982.55|965.45|981.96|964.86|26
1652064900000|2022-05-09 02:55:00|981.98|964.88|981.23|964.13|981.98|964.88|981.07|963.97|15
1652064910000|2022-05-09 02:55:10|981.19|964.09|981.16|964.06|981.82|964.72|981.14|964.04|23
1652064920000|2022-05-09 02:55:20|981.15|964.05|980.74|963.64|981.19|964.09|980.59|963.49|17
1652064930000|2022-05-09 02:55:30|980.18|963.08|980.98|963.88|980.99|963.89|980.18|963.08|12
1652064940000|2022-05-09 02:55:40|980.9|963.8|980.66|963.56|980.99|963.89|980.57|963.47|14
1652064950000|2022-05-09 02:55:50|980.61|963.51|980.08|962.98|980.65|963.55|980.08|962.98|19
1652064960000|2022-05-09 02:56:00|980.19|963.09|979.7|962.6|980.19|963.09|979.7|962.6|16
1652064970000|2022-05-09 02:56:10|979.65|962.55|979.75|962.65|979.75|962.65|979.27|962.17|8
1652064980000|2022-05-09 02:56:20|979.68|962.58|979.82|962.72|979.84|962.74|979.28|962.18|12
1652064990000|2022-05-09 02:56:30|979.77|962.67|979.79|962.69|979.94|962.84|979.77|962.67|17
1652065000000|2022-05-09 02:56:40|979.6|962.5|977.73|960.63|979.8|962.7|977.72|960.62|26
1652065010000|2022-05-09 02:56:50|977.67|960.57|980.04|962.94|980.04|962.94|977.54|960.44|27
1652065020000|2022-05-09 02:57:00|979.92|962.82|981.57|964.47|981.57|964.47|979.82|962.72|30
1652065030000|2022-05-09 02:57:10|981.56|964.46|983.8|966.7|983.81|966.71|980.93|963.83|30
1652065040000|2022-05-09 02:57:20|983.77|966.67|983.93|966.83|984.09|966.99|983.77|966.67|21
1652065050000|2022-05-09 02:57:30|983.94|966.84|985.64|968.54|985.81|968.71|983.93|966.83|28
1652065060000|2022-05-09 02:57:40|985.32|968.22|984.77|967.67|985.5|968.4|984.77|967.67|23
1652065070000|2022-05-09 02:57:50|984.16|967.06|984.29|967.19|984.63|967.53|983.63|966.53|28
1652065080000|2022-05-09 02:58:00|985|967.9|985.02|967.92|985.33|968.23|984.97|967.87|34
1652065090000|2022-05-09 02:58:10|985.01|967.91|984.49|967.39|985.09|967.99|984.3|967.2|27
1652065100000|2022-05-09 02:58:20|984.38|967.28|984.84|967.74|985.25|968.15|984.34|967.24|24
1652065110000|2022-05-09 02:58:30|984.66|967.56|984.01|966.91|984.84|967.74|983.99|966.89|26
1652065120000|2022-05-09 02:58:40|984|966.9|983.3|966.2|984|966.9|983.17|966.07|22
1652065130000|2022-05-09 02:58:50|983.28|966.18|981.63|964.53|983.28|966.18|981|963.9|27
1652065140000|2022-05-09 02:59:00|981.67|964.57|981.52|964.42|981.86|964.76|981.15|964.05|33
1652065150000|2022-05-09 02:59:10|981.51|964.41|981.92|964.82|981.92|964.82|981.28|964.18|23
1652065160000|2022-05-09 02:59:20|982.11|965.01|982.43|965.33|982.43|965.33|982.11|965.01|18
1652065170000|2022-05-09 02:59:30|982.35|965.25|981.98|964.88|982.41|965.31|981.88|964.78|17
1652065180000|2022-05-09 02:59:40|981.97|964.87|982.71|965.61|982.71|965.61|981.97|964.87|24
1652065190000|2022-05-09 02:59:50|982.72|965.62|983.41|966.31|983.41|966.31|982.56|965.46|26
1652065200000|2022-05-09 03:00:00|983.4|966.3|982.47|965.37|983.41|966.31|982.23|965.13|32
1652065210000|2022-05-09 03:00:10|982.81|965.71|982.7|965.6|982.91|965.81|982.64|965.54|15
1652065220000|2022-05-09 03:00:20|982.66|965.56|982.08|964.98|982.66|965.56|982.05|964.95|16
1652065230000|2022-05-09 03:00:30|982.04|964.94|982.63|965.53|982.68|965.58|982.04|964.94|26
1652065240000|2022-05-09 03:00:40|982.87|965.77|983.02|965.92|983.02|965.92|982.81|965.71|12
1652065250000|2022-05-09 03:00:50|982.97|965.87|983.04|965.94|983.13|966.03|982.94|965.84|11
1652065260000|2022-05-09 03:01:00|982.97|965.87|982.95|965.85|983.03|965.93|982.95|965.85|12
1652065270000|2022-05-09 03:01:10|982.96|965.86|983.39|966.29|983.39|966.29|982.09|964.99|26
1652065280000|2022-05-09 03:01:20|983.42|966.32|983.51|966.41|983.52|966.42|983.26|966.16|13
1652065290000|2022-05-09 03:01:30|983.55|966.45|982.97|965.87|983.55|966.45|982.97|965.87|17
1652065300000|2022-05-09 03:01:40|982.94|965.84|982.89|965.79|982.97|965.87|982.89|965.79|11
1652065310000|2022-05-09 03:01:50|982.98|965.88|982.67|965.57|982.98|965.88|982.66|965.56|16
1652065320000|2022-05-09 03:02:00|982.66|965.56|982.09|964.99|983|965.9|982.09|964.99|18
1652065330000|2022-05-09 03:02:10|982.08|964.98|982.41|965.31|982.41|965.31|981.84|964.74|15
1652065340000|2022-05-09 03:02:20|982.34|965.24|982.02|964.92|982.5|965.4|982.02|964.92|23
1652065350000|2022-05-09 03:02:30|981.99|964.89|981.89|964.79|982.05|964.95|981.89|964.79|13
1652065360000|2022-05-09 03:02:40|981.91|964.81|981.95|964.85|981.96|964.86|981.89|964.79|5
1652065370000|2022-05-09 03:02:50|981.87|964.77|980.98|963.88|981.89|964.79|980.98|963.88|24
1652065380000|2022-05-09 03:03:00|980.97|963.87|981.43|964.33|981.47|964.37|980.97|963.87|24
1652065390000|2022-05-09 03:03:10|981.44|964.34|981.12|964.02|981.47|964.37|981.03|963.93|17
1652065400000|2022-05-09 03:03:20|981.03|963.93|981.64|964.54|981.64|964.54|981.03|963.93|21
1652065410000|2022-05-09 03:03:30|981.67|964.57|981.74|964.64|981.76|964.66|981.67|964.57|12
1652065420000|2022-05-09 03:03:40|981.71|964.61|981.72|964.62|981.73|964.63|981.51|964.41|9
1652065430000|2022-05-09 03:03:50|981.7|964.6|981.71|964.61|981.72|964.62|981.61|964.51|13
1652065440000|2022-05-09 03:04:00|981.72|964.62|982.4|965.3|982.4|965.3|981.67|964.57|15
1652065450000|2022-05-09 03:04:10|982.39|965.29|982.65|965.55|982.69|965.59|982.34|965.24|15
1652065460000|2022-05-09 03:04:20|982.68|965.58|982.63|965.53|982.8|965.7|982.47|965.37|23
1652065470000|2022-05-09 03:04:30|982.59|965.49|982.61|965.51|982.62|965.52|982.59|965.49|6
1652065480000|2022-05-09 03:04:40|982.64|965.54|982.72|965.62|982.79|965.69|982.64|965.54|13
1652065490000|2022-05-09 03:04:50|982.73|965.63|982.84|965.74|982.98|965.88|982.73|965.63|11
1652065500000|2022-05-09 03:05:00|982.86|965.76|982.89|965.79|982.9|965.8|982.74|965.64|11
1652065510000|2022-05-09 03:05:10|982.86|965.76|982.95|965.85|982.98|965.88|982.63|965.53|8
1652065520000|2022-05-09 03:05:20|982.88|965.78|983.59|966.49|983.59|966.49|982.84|965.74|23
1652065530000|2022-05-09 03:05:30|983.61|966.51|983.8|966.7|984.54|967.44|983.61|966.51|25
1652065540000|2022-05-09 03:05:40|983.81|966.71|984.75|967.65|984.86|967.76|983.81|966.71|32
1652065550000|2022-05-09 03:05:50|984.76|967.66|984.66|967.56|984.82|967.72|984.57|967.47|23
1652065560000|2022-05-09 03:06:00|984.61|967.51|985.73|968.63|985.73|968.63|984.59|967.49|25
1652065570000|2022-05-09 03:06:10|985.71|968.61|985.87|968.77|986.57|969.47|985.71|968.61|26
1652065580000|2022-05-09 03:06:20|985.88|968.78|985.8|968.7|985.89|968.79|985.78|968.68|11
1652065590000|2022-05-09 03:06:30|985.81|968.71|986.44|969.34|986.66|969.56|985.8|968.7|24
1652065600000|2022-05-09 03:06:40|986.42|969.32|986.36|969.26|986.49|969.39|986.11|969.01|18
1652065610000|2022-05-09 03:06:50|986.35|969.25|986.03|968.93|986.69|969.59|985.99|968.89|23
1652065620000|2022-05-09 03:07:00|986.02|968.92|986.14|969.04|986.76|969.66|986.02|968.92|12
1652065630000|2022-05-09 03:07:10|986.17|969.07|987.25|970.15|987.25|970.15|986.15|969.05|22
1652065640000|2022-05-09 03:07:20|987.26|970.16|987.08|969.98|987.52|970.42|987.08|969.98|17
1652065650000|2022-05-09 03:07:30|986.93|969.83|988.96|971.86|989.16|972.06|986.93|969.83|23
1652065660000|2022-05-09 03:07:40|988.79|971.69|989.73|972.63|989.73|972.63|988.69|971.59|23
1652065670000|2022-05-09 03:07:50|989.71|972.61|990.63|973.53|990.66|973.56|988.85|971.75|26
1652065680000|2022-05-09 03:08:00|990.64|973.54|991.35|974.25|991.57|974.47|990.11|973.01|34
1652065690000|2022-05-09 03:08:10|991.57|974.47|990.9|973.8|991.59|974.49|990.9|973.8|22
1652065700000|2022-05-09 03:08:20|990.67|973.57|990.87|973.77|990.91|973.81|990.67|973.57|17
1652065710000|2022-05-09 03:08:30|990.8|973.7|990.1|973|990.8|973.7|990.06|972.96|24
1652065720000|2022-05-09 03:08:40|990.2|973.1|990.06|972.96|990.49|973.39|990.06|972.96|20
1652065730000|2022-05-09 03:08:50|990.05|972.95|990.12|973.02|990.18|973.08|990|972.9|16
1652065740000|2022-05-09 03:09:00|990.1|973|990.04|972.94|990.29|973.19|990.04|972.94|24
1652065750000|2022-05-09 03:09:10|990.29|973.19|990.07|972.97|990.36|973.26|990.07|972.97|11
1652065760000|2022-05-09 03:09:20|990.1|973|989.99|972.89|990.14|973.04|989.98|972.88|13
1652065770000|2022-05-09 03:09:30|990.07|972.97|990.24|973.14|990.67|973.57|990.07|972.97|17
1652065780000|2022-05-09 03:09:40|990.63|973.53|990.1|973|990.63|973.53|990.1|973|14
1652065790000|2022-05-09 03:09:50|990.13|973.03|990.05|972.95|990.13|973.03|989.16|972.06|22
1652065800000|2022-05-09 03:10:00|990|972.9|989.86|972.76|990|972.9|989.73|972.63|16
1652065810000|2022-05-09 03:10:10|989.87|972.77|989.8|972.7|989.92|972.82|989.8|972.7|14
1652065820000|2022-05-09 03:10:20|989.81|972.71|989.84|972.74|989.84|972.74|989.81|972.71|6
1652065830000|2022-05-09 03:10:30|989.85|972.75|989.8|972.7|989.9|972.8|989.8|972.7|7
1652065840000|2022-05-09 03:10:40|989.82|972.72|989.77|972.67|989.82|972.72|989.77|972.67|4
1652065850000|2022-05-09 03:10:50|989.75|972.65|989.8|972.7|989.85|972.75|989.71|972.61|10
1652065860000|2022-05-09 03:11:00|989.68|972.58|989.02|971.92|989.68|972.58|989.01|971.91|6
1652065870000|2022-05-09 03:11:10|989.06|971.96|989.69|972.59|989.89|972.79|988.97|971.87|20
1652065880000|2022-05-09 03:11:20|989.5|972.4|989.9|972.8|989.95|972.85|989.49|972.39|12
1652065890000|2022-05-09 03:11:30|989.89|972.79|989.94|972.84|989.94|972.84|989.89|972.79|8
1652065900000|2022-05-09 03:11:40|989.95|972.85|989.88|972.78|989.95|972.85|989.86|972.76|9
1652065910000|2022-05-09 03:11:50|989.89|972.79|989.88|972.78|989.89|972.79|989.86|972.76|4
1652065920000|2022-05-09 03:12:00|989.89|972.79|990.35|973.25|990.44|973.34|989.89|972.79|17
1652065930000|2022-05-09 03:12:10|990.75|973.65|993.08|975.98|993.09|975.99|990.75|973.65|32
1652065940000|2022-05-09 03:12:20|993.05|975.95|992.88|975.78|993.79|976.69|992.88|975.78|31
1652065950000|2022-05-09 03:12:30|992.86|975.76|992.59|975.49|992.96|975.86|992.59|975.49|7
1652065960000|2022-05-09 03:12:40|992.57|975.47|992.9|975.8|992.98|975.88|992.46|975.36|17
1652065970000|2022-05-09 03:12:50|993.04|975.94|991.95|974.85|993.04|975.94|991.95|974.85|18
1652065980000|2022-05-09 03:13:00|992.02|974.92|992.05|974.95|992.05|974.95|992|974.9|4
1652065990000|2022-05-09 03:13:10|992|974.9|991.59|974.49|992.05|974.95|991.58|974.48|9
1652066000000|2022-05-09 03:13:20|991.56|974.46|991.09|973.99|991.74|974.64|991.08|973.98|19
1652066010000|2022-05-09 03:13:30|991.08|973.98|990.34|973.24|991.08|973.98|990.34|973.24|12
1652066020000|2022-05-09 03:13:40|990.5|973.4|992|974.9|992|974.9|990.5|973.4|21
1652066030000|2022-05-09 03:13:50|991.98|974.88|992|974.9|992.03|974.93|991.73|974.63|12
1652066040000|2022-05-09 03:14:00|991.99|974.89|992.31|975.21|992.33|975.23|991.96|974.86|15
1652066050000|2022-05-09 03:14:10|992.32|975.22|991.29|974.19|992.4|975.3|991.26|974.16|23
1652066060000|2022-05-09 03:14:20|991.05|973.95|991.08|973.98|991.15|974.05|991.05|973.95|10
1652066070000|2022-05-09 03:14:30|991.11|974.01|990.97|973.87|991.11|974.01|990.79|973.69|10
1652066080000|2022-05-09 03:14:40|990.96|973.86|990.05|972.95|990.96|973.86|990.05|972.95|16
1652066090000|2022-05-09 03:14:50|990.08|972.98|990.85|973.75|990.92|973.82|990|972.9|14
1652066100000|2022-05-09 03:15:00|990.89|973.79|991.67|974.57|991.77|974.67|990.83|973.73|27
1652066110000|2022-05-09 03:15:10|991.63|974.53|991.67|974.57|991.7|974.6|991.46|974.36|20
1652066120000|2022-05-09 03:15:20|991.68|974.58|991.9|974.8|991.9|974.8|991.68|974.58|18
1652066130000|2022-05-09 03:15:30|991.91|974.81|992.59|975.49|992.59|975.49|991.79|974.69|22
1652066140000|2022-05-09 03:15:40|992.1|975|991.98|974.88|992.54|975.44|991.84|974.74|19
1652066150000|2022-05-09 03:15:50|991.97|974.87|991.99|974.89|992.04|974.94|991.94|974.84|6
1652066160000|2022-05-09 03:16:00|992|974.9|991.34|974.24|992|974.9|991.26|974.16|14
1652066170000|2022-05-09 03:16:10|991.53|974.43|992.06|974.96|992.09|974.99|991.53|974.43|26
1652066180000|2022-05-09 03:16:20|992.07|974.97|991.94|974.84|992.07|974.97|991.82|974.72|22
1652066190000|2022-05-09 03:16:30|991.57|974.47|992.52|975.42|992.71|975.61|991.57|974.47|26
1652066200000|2022-05-09 03:16:40|992.5|975.4|992.75|975.65|992.83|975.73|992.2|975.1|26
1652066210000|2022-05-09 03:16:50|992.78|975.68|992.4|975.3|992.78|975.68|992.39|975.29|18
1652066220000|2022-05-09 03:17:00|992.41|975.31|993.13|976.03|993.13|976.03|992.4|975.3|25
1652066230000|2022-05-09 03:17:10|993.14|976.04|994.1|977|994.11|977.01|993.14|976.04|18
1652066240000|2022-05-09 03:17:20|994.11|977.01|994.53|977.43|994.53|977.43|994.09|976.99|18
1652066250000|2022-05-09 03:17:30|994.49|977.39|994.85|977.75|994.99|977.89|994.41|977.31|10
1652066260000|2022-05-09 03:17:40|994.91|977.81|995.35|978.25|995.35|978.25|994.89|977.79|23
1652066270000|2022-05-09 03:17:50|995.37|978.27|996.67|979.57|996.75|979.65|995.37|978.27|22
1652066280000|2022-05-09 03:18:00|996.68|979.58|996.74|979.64|996.79|979.69|996.68|979.58|14
1652066290000|2022-05-09 03:18:10|996.73|979.63|996.74|979.64|996.77|979.67|996.07|978.97|23
1652066300000|2022-05-09 03:18:20|996.72|979.62|996.43|979.33|997.06|979.96|996.43|979.33|13
1652066310000|2022-05-09 03:18:30|996.35|979.25|996.05|978.95|996.36|979.26|996.05|978.95|23
1652066320000|2022-05-09 03:18:40|996.06|978.96|996.02|978.92|996.06|978.96|996.02|978.92|3
1652066330000|2022-05-09 03:18:50|996.05|978.95|996.73|979.63|996.73|979.63|996.05|978.95|7
1652066340000|2022-05-09 03:19:00|996.67|979.57|996.29|979.19|996.85|979.75|996.24|979.14|10
1652066350000|2022-05-09 03:19:10|996.66|979.56|996.52|979.42|996.7|979.6|996.43|979.33|16
1652066360000|2022-05-09 03:19:20|996.5|979.4|996.69|979.59|996.69|979.59|996.44|979.34|10
1652066370000|2022-05-09 03:19:30|996.68|979.58|995.33|978.23|996.72|979.62|995.15|978.05|23
1652066380000|2022-05-09 03:19:40|995.19|978.09|995.03|977.93|995.19|978.09|994.92|977.82|13
1652066390000|2022-05-09 03:19:50|995.18|978.08|993.99|976.89|995.18|978.08|993.99|976.89|19
1652066400000|2022-05-09 03:20:00|993.85|976.75|992.75|975.65|993.87|976.77|992.24|975.14|24
1652066410000|2022-05-09 03:20:10|992.85|975.75|992.18|975.08|992.85|975.75|991.95|974.85|16
1652066420000|2022-05-09 03:20:20|992.16|975.06|992|974.9|992.18|975.08|992|974.9|5
1652066430000|2022-05-09 03:20:30|991.98|974.88|991.95|974.85|992.1|975|991.95|974.85|9
1652066440000|2022-05-09 03:20:40|992|974.9|992.01|974.91|992.13|975.03|991.93|974.83|11
1652066450000|2022-05-09 03:20:50|992.02|974.92|990.99|973.89|992.02|974.92|990.99|973.89|11
1652066460000|2022-05-09 03:21:00|990.93|973.83|990.42|973.32|990.94|973.84|990.33|973.23|15
1652066470000|2022-05-09 03:21:10|990.35|973.25|990.17|973.07|990.35|973.25|989.93|972.83|16
1652066480000|2022-05-09 03:21:20|990.19|973.09|992.43|975.33|992.43|975.33|990.19|973.09|28
1652066490000|2022-05-09 03:21:30|992.55|975.45|993.25|976.15|994|976.9|992.55|975.45|31
1652066500000|2022-05-09 03:21:40|993.17|976.07|993.1|976|993.2|976.1|992.99|975.89|12
1652066510000|2022-05-09 03:21:50|993.08|975.98|992.95|975.85|993.08|975.98|992.92|975.82|6
1652066520000|2022-05-09 03:22:00|992.96|975.86|992.9|975.8|993.02|975.92|992.9|975.8|9
1652066530000|2022-05-09 03:22:10|992.83|975.73|992.1|975|992.83|975.73|992.1|975|3
1652066540000|2022-05-09 03:22:20|992.06|974.96|992.73|975.63|992.78|975.68|992.04|974.94|19
1652066550000|2022-05-09 03:22:30|992.64|975.54|992.75|975.65|992.86|975.76|992.64|975.54|15
1652066560000|2022-05-09 03:22:40|992.76|975.66|993.61|976.51|993.61|976.51|992.76|975.66|17
1652066570000|2022-05-09 03:22:50|993.62|976.52|992.93|975.83|993.62|976.52|992.93|975.83|17
1652066580000|2022-05-09 03:23:00|992.92|975.82|992.01|974.91|992.92|975.82|992.01|974.91|14
1652066590000|2022-05-09 03:23:10|992.05|974.95|992.17|975.07|992.17|975.07|991.99|974.89|11
1652066600000|2022-05-09 03:23:20|992.1|975|992.86|975.76|992.86|975.76|992.1|975|14
1652066610000|2022-05-09 03:23:30|992.83|975.73|992.79|975.69|992.83|975.73|992.72|975.62|5
1652066620000|2022-05-09 03:23:40|992.8|975.7|992.91|975.81|992.91|975.81|992.8|975.7|5
1652066630000|2022-05-09 03:23:50|992.88|975.78|994.44|977.34|994.44|977.34|992.88|975.78|23
1652066640000|2022-05-09 03:24:00|994.45|977.35|995.57|978.47|995.57|978.47|994.11|977.01|28
1652066650000|2022-05-09 03:24:10|995.67|978.57|996.5|979.4|996.5|979.4|995.67|978.57|17
1652066660000|2022-05-09 03:24:20|996.51|979.41|997.05|979.95|997.05|979.95|996.51|979.41|2
1652066670000|2022-05-09 03:24:30|996.83|979.73|996.87|979.77|996.87|979.77|996.83|979.73|3
1652066680000|2022-05-09 03:24:40|996.9|979.8|997.01|979.91|997.27|980.17|996.9|979.8|12
1652066690000|2022-05-09 03:24:50|997.02|979.92|996.78|979.68|997.03|979.93|996.75|979.65|4
1652066700000|2022-05-09 03:25:00|996.8|979.7|996.98|979.88|996.98|979.88|996.8|979.7|6
1652066710000|2022-05-09 03:25:10|997.02|979.92|997.1|980|997.1|980|997.02|979.92|5
1652066720000|2022-05-09 03:25:20|997.05|979.95|996.76|979.66|997.05|979.95|996.76|979.66|2
1652066730000|2022-05-09 03:25:30|996.34|979.24|996.23|979.13|996.39|979.29|996.18|979.08|16
1652066740000|2022-05-09 03:25:40|996.21|979.11|996.18|979.08|996.34|979.24|996.15|979.05|14
1652066750000|2022-05-09 03:25:50|996.21|979.11|995.17|978.07|996.23|979.13|995.07|977.97|24
1652066760000|2022-05-09 03:26:00|995.18|978.08|994.46|977.36|995.18|978.08|994.33|977.23|9
1652066770000|2022-05-09 03:26:10|994.24|977.14|993.21|976.11|994.25|977.15|993.21|976.11|16
1652066780000|2022-05-09 03:26:20|993.18|976.08|993.56|976.46|993.61|976.51|993.03|975.93|21
1652066790000|2022-05-09 03:26:30|993.55|976.45|993.47|976.37|993.74|976.64|993.47|976.37|19
1652066800000|2022-05-09 03:26:40|993.49|976.39|993.2|976.1|993.75|976.65|993.2|976.1|21
1652066810000|2022-05-09 03:26:50|993.08|975.98|993.21|976.11|993.23|976.13|993.08|975.98|9
1652066820000|2022-05-09 03:27:00|993.25|976.15|993.26|976.16|993.26|976.16|993.24|976.14|4
1652066830000|2022-05-09 03:27:10|993.25|976.15|992.92|975.82|993.26|976.16|992.92|975.82|12
1652066840000|2022-05-09 03:27:20|992.55|975.45|992.33|975.23|992.55|975.45|992.33|975.23|5
1652066850000|2022-05-09 03:27:30|992.17|975.07|992.79|975.69|992.79|975.69|992.03|974.93|20
1652066860000|2022-05-09 03:27:40|992.8|975.7|992.12|975.02|992.83|975.73|992.12|975.02|20
1652066870000|2022-05-09 03:27:50|992.14|975.04|991.95|974.85|992.19|975.09|991.92|974.82|14
1652066880000|2022-05-09 03:28:00|991.94|974.84|991.99|974.89|992.1|975|991.92|974.82|11
1652066900000|2022-05-09 03:28:20|992|974.9|992.04|974.94|992.25|975.15|992|974.9|18
1652066910000|2022-05-09 03:28:30|992.08|974.98|991.99|974.89|992.08|974.98|991.92|974.82|9
1652066920000|2022-05-09 03:28:40|991.98|974.88|992.14|975.04|992.14|975.04|991.98|974.88|18
1652066930000|2022-05-09 03:28:50|992.12|975.02|992.11|975.01|992.14|975.04|992.11|975.01|5
1652066940000|2022-05-09 03:29:00|992.13|975.03|991.91|974.81|992.13|975.03|991.86|974.76|10
1652066950000|2022-05-09 03:29:10|991.9|974.8|991.97|974.87|991.97|974.87|991.89|974.79|11
1652066960000|2022-05-09 03:29:20|991.98|974.88|991.74|974.64|992.03|974.93|991.74|974.64|7
1652066970000|2022-05-09 03:29:30|991.79|974.69|991.29|974.19|991.79|974.69|991.07|973.97|10
1652066980000|2022-05-09 03:29:40|991.31|974.21|991.62|974.52|991.7|974.6|991.05|973.95|20
1652066990000|2022-05-09 03:29:50|991.61|974.51|991.63|974.53|991.65|974.55|991.53|974.43|17
1652067000000|2022-05-09 03:30:00|991.62|974.52|991.85|974.75|991.91|974.81|991.55|974.45|21
1652067010000|2022-05-09 03:30:10|991.87|974.77|991.89|974.79|991.92|974.82|991.63|974.53|22
1652067020000|2022-05-09 03:30:20|991.9|974.8|991.91|974.81|991.91|974.81|991.67|974.57|14
1652067030000|2022-05-09 03:30:30|991.9|974.8|992.57|975.47|992.57|975.47|991.9|974.8|16
1652067040000|2022-05-09 03:30:40|992.62|975.52|993.01|975.91|993.01|975.91|992.62|975.52|15
1652067050000|2022-05-09 03:30:50|993|975.9|993.11|976.01|993.13|976.03|993|975.9|9
1652067060000|2022-05-09 03:31:00|993.12|976.02|993.09|975.99|993.15|976.05|993.09|975.99|9
1652067070000|2022-05-09 03:31:10|993.1|976|993.01|975.91|993.1|976|992.93|975.83|13
1652067080000|2022-05-09 03:31:20|993.02|975.92|993.36|976.26|993.54|976.44|993.02|975.92|30
1652067090000|2022-05-09 03:31:30|993.51|976.41|993.83|976.73|993.83|976.73|993.5|976.4|23
1652067100000|2022-05-09 03:31:40|993.85|976.75|994|976.9|994.05|976.95|993.83|976.73|12
1652067110000|2022-05-09 03:31:50|994.01|976.91|994.1|977|994.7|977.6|993.96|976.86|26
1652067120000|2022-05-09 03:32:00|994.09|976.99|994.15|977.05|994.15|977.05|993.99|976.89|8
1652067130000|2022-05-09 03:32:10|994.22|977.12|994.2|977.1|994.57|977.47|994.2|977.1|18
1652067140000|2022-05-09 03:32:20|994.19|977.09|994.04|976.94|994.2|977.1|994.03|976.93|10
1652067150000|2022-05-09 03:32:30|994.05|976.95|994.05|976.95|994.1|977|994.02|976.92|10
1652067160000|2022-05-09 03:32:40|994.06|976.96|994.01|976.91|994.06|976.96|994.01|976.91|3
1652067170000|2022-05-09 03:32:50|994.02|976.92|994.06|976.96|994.06|976.96|994.02|976.92|4
1652067180000|2022-05-09 03:33:00|994.08|976.98|994.61|977.51|994.61|977.51|994.06|976.96|11
1652067190000|2022-05-09 03:33:10|994.6|977.5|994.85|977.75|994.94|977.84|994.57|977.47|22
1652067200000|2022-05-09 03:33:20|994.87|977.77|994.86|977.76|994.89|977.79|994.64|977.54|17
1652067210000|2022-05-09 03:33:30|995.04|977.94|994.68|977.58|995.04|977.94|994.68|977.58|13
1652067220000|2022-05-09 03:33:40|994.73|977.63|995.04|977.94|995.04|977.94|994.22|977.12|22
1652067230000|2022-05-09 03:33:50|995.05|977.95|995.05|977.95|995.09|977.99|994.98|977.88|17
1652067240000|2022-05-09 03:34:00|995.07|977.97|995.66|978.56|995.66|978.56|995.07|977.97|21
1652067250000|2022-05-09 03:34:10|995.62|978.52|995.65|978.55|995.65|978.55|995.35|978.25|21
1652067260000|2022-05-09 03:34:20|995.66|978.56|995.53|978.43|995.79|978.69|995.21|978.11|22
1652067270000|2022-05-09 03:34:30|995.54|978.44|996.64|979.54|996.64|979.54|995.54|978.44|31
1652067280000|2022-05-09 03:34:40|996.66|979.56|996.49|979.39|996.95|979.85|996.34|979.24|21
1652067290000|2022-05-09 03:34:50|996.48|979.38|996.63|979.53|996.65|979.55|996.2|979.1|15
1652067300000|2022-05-09 03:35:00|996.96|979.86|996.29|979.19|996.96|979.86|996.29|979.19|11
1652067310000|2022-05-09 03:35:10|996.28|979.18|996.09|978.99|996.31|979.21|996.09|978.99|18
1652067320000|2022-05-09 03:35:20|996.12|979.02|995.58|978.48|996.12|979.02|995.42|978.32|22
1652067330000|2022-05-09 03:35:30|995.76|978.66|995.7|978.6|995.85|978.75|995.58|978.48|16
1652067340000|2022-05-09 03:35:40|995.75|978.65|995.67|978.57|995.81|978.71|995.62|978.52|15
1652067350000|2022-05-09 03:35:50|995.64|978.54|995.89|978.79|995.89|978.79|995.64|978.54|9
1652067360000|2022-05-09 03:36:00|995.77|978.67|995.63|978.53|995.88|978.78|995.63|978.53|9
1652067370000|2022-05-09 03:36:10|995.61|978.51|995.51|978.41|995.77|978.67|995.18|978.08|19
1652067380000|2022-05-09 03:36:20|995.56|978.46|995.61|978.51|995.61|978.51|995.56|978.46|3
1652067390000|2022-05-09 03:36:30|995.57|978.47|996.47|979.37|996.59|979.49|995.57|978.47|25
1652067400000|2022-05-09 03:36:40|996.49|979.39|996.57|979.47|996.87|979.77|996.49|979.39|26
1652067410000|2022-05-09 03:36:50|996.56|979.46|996.32|979.22|996.57|979.47|996.07|978.97|15
1652067420000|2022-05-09 03:37:00|996.52|979.42|996.87|979.77|996.92|979.82|996.52|979.42|15
1652067430000|2022-05-09 03:37:10|996.93|979.83|996.98|979.88|997.34|980.24|996.78|979.68|20
1652067440000|2022-05-09 03:37:20|996.9|979.8|996.85|979.75|997.02|979.92|996.65|979.55|19
1652067450000|2022-05-09 03:37:30|996.87|979.77|996.78|979.68|996.91|979.81|996.54|979.44|15
1652067460000|2022-05-09 03:37:40|996.8|979.7|996.77|979.67|996.8|979.7|996.5|979.4|9
1652067470000|2022-05-09 03:37:50|996.79|979.69|996.75|979.65|996.79|979.69|996.42|979.32|17
1652067480000|2022-05-09 03:38:00|996.73|979.63|996.26|979.16|996.76|979.66|996.26|979.16|16
1652067490000|2022-05-09 03:38:10|996.25|979.15|996.08|978.98|996.25|979.15|996.05|978.95|12
1652067500000|2022-05-09 03:38:20|996.11|979.01|996.85|979.75|996.89|979.79|996.11|979.01|17
1652067510000|2022-05-09 03:38:30|996.84|979.74|996.77|979.67|996.88|979.78|996.7|979.6|13
1652067520000|2022-05-09 03:38:40|996.72|979.62|996.76|979.66|996.82|979.72|996.35|979.25|17
1652067530000|2022-05-09 03:38:50|996.77|979.67|996.82|979.72|996.85|979.75|996.77|979.67|3
1652067540000|2022-05-09 03:39:00|996.79|979.69|996.1|979|996.79|979.69|996.09|978.99|15
1652067550000|2022-05-09 03:39:10|996|978.9|995.96|978.86|996|978.9|995.96|978.86|2
1652067560000|2022-05-09 03:39:20|995.95|978.85|995.88|978.78|995.97|978.87|995.46|978.36|11
1652067570000|2022-05-09 03:39:30|995.93|978.83|995.52|978.42|996.01|978.91|995.29|978.19|18
1652067580000|2022-05-09 03:39:40|995.94|978.84|995.92|978.82|995.95|978.85|995.75|978.65|9
1652067590000|2022-05-09 03:39:50|995.89|978.79|995.2|978.1|995.9|978.8|995.01|977.91|12
1652067600000|2022-05-09 03:40:00|995.15|978.05|995.78|978.68|995.93|978.83|995.15|978.05|23
1652067610000|2022-05-09 03:40:10|995.82|978.72|995.81|978.71|995.82|978.72|995.81|978.71|2
1652067620000|2022-05-09 03:40:20|995.78|978.68|995.25|978.15|995.81|978.71|995.25|978.15|8
1652067630000|2022-05-09 03:40:30|995.27|978.17|995.76|978.66|995.77|978.67|995.27|978.17|16
1652067640000|2022-05-09 03:40:40|995.78|978.68|996.03|978.93|996.06|978.96|995.76|978.66|16
1652067650000|2022-05-09 03:40:50|996.02|978.92|996.06|978.96|996.06|978.96|996.01|978.91|3
1652067660000|2022-05-09 03:41:00|996.09|978.99|996.52|979.42|996.52|979.42|996.09|978.99|11
1652067670000|2022-05-09 03:41:10|996.77|979.67|996.77|979.67|996.77|979.67|996.77|979.67|1
1652067680000|2022-05-09 03:41:20|996.74|979.64|996.6|979.5|996.77|979.67|996.6|979.5|4
1652067690000|2022-05-09 03:41:30|996.59|979.49|996.6|979.5|996.6|979.5|996.59|979.49|2
1652067700000|2022-05-09 03:41:40|996.59|979.49|996.8|979.7|996.8|979.7|996.59|979.49|5
1652067710000|2022-05-09 03:41:50|996.84|979.74|996.29|979.19|996.84|979.74|996.29|979.19|11
1652067720000|2022-05-09 03:42:00|996.09|978.99|996.08|978.98|996.09|978.99|995.98|978.88|4
1652067730000|2022-05-09 03:42:10|996.05|978.95|995.93|978.83|996.1|979|995.87|978.77|6
1652067740000|2022-05-09 03:42:20|995.75|978.65|995.12|978.02|995.75|978.65|995.12|978.02|14
1652067770000|2022-05-09 03:42:50|994.91|977.81|994.91|977.81|994.91|977.81|994.89|977.79|5
1652067780000|2022-05-09 03:43:00|994.94|977.84|994.96|977.86|994.96|977.86|994.89|977.79|3
1652067790000|2022-05-09 03:43:10|994.97|977.87|994.72|977.62|994.97|977.87|994.26|977.16|9
1652067800000|2022-05-09 03:43:20|994.58|977.48|994.03|976.93|994.58|977.48|994.03|976.93|14
1652067810000|2022-05-09 03:43:30|993.95|976.85|993.88|976.78|993.95|976.85|993.85|976.75|3
1652067820000|2022-05-09 03:43:40|993.86|976.76|993.36|976.26|993.86|976.76|993.2|976.1|16
1652067830000|2022-05-09 03:43:50|993.38|976.28|993.12|976.02|993.38|976.28|993.12|976.02|8
1652067840000|2022-05-09 03:44:00|993.04|975.94|992.75|975.65|993.04|975.94|992.26|975.16|12
1652067850000|2022-05-09 03:44:10|992.71|975.61|992.83|975.73|992.84|975.74|992.12|975.02|23
1652067860000|2022-05-09 03:44:20|992.82|975.72|992.85|975.75|992.87|975.77|992.82|975.72|8
1652067870000|2022-05-09 03:44:30|992.86|975.76|992.91|975.81|992.91|975.81|992.86|975.76|5
1652067880000|2022-05-09 03:44:40|992.9|975.8|992.99|975.89|993.07|975.97|992.86|975.76|10
1652067890000|2022-05-09 03:44:50|993|975.9|993.24|976.14|993.24|976.14|993|975.9|2
1652067900000|2022-05-09 03:45:00|993.19|976.09|993.11|976.01|993.74|976.64|993.11|976.01|20
1652067910000|2022-05-09 03:45:10|993.09|975.99|992.53|975.43|993.09|975.99|992.46|975.36|14
1652067920000|2022-05-09 03:45:20|992.55|975.45|992.46|975.36|992.55|975.45|992.46|975.36|2
1652067940000|2022-05-09 03:45:40|992.2|975.1|992.06|974.96|992.81|975.71|992.06|974.96|19
1652067950000|2022-05-09 03:45:50|991.53|974.43|991.13|974.03|991.95|974.85|991.13|974.03|25
1652067960000|2022-05-09 03:46:00|991.11|974.01|990.99|973.89|991.11|974.01|990.98|973.88|15
1652067970000|2022-05-09 03:46:10|990.98|973.88|990.39|973.29|991.01|973.91|990.31|973.21|14
1652067980000|2022-05-09 03:46:20|990.11|973.01|990.46|973.36|990.46|973.36|990.08|972.98|11
1652067990000|2022-05-09 03:46:30|990.41|973.31|990.19|973.09|990.41|973.31|990.19|973.09|8
1652068000000|2022-05-09 03:46:40|990.18|973.08|990.59|973.49|990.6|973.5|990.13|973.03|10
1652068010000|2022-05-09 03:46:50|990.58|973.48|990.89|973.79|990.89|973.79|990.5|973.4|5
1652068020000|2022-05-09 03:47:00|990.99|973.89|991.01|973.91|991.01|973.91|990.99|973.89|3
1652068040000|2022-05-09 03:47:20|991|973.9|991|973.9|991|973.9|991|973.9|1
1652068050000|2022-05-09 03:47:30|991.01|973.91|991.01|973.91|991.01|973.91|991.01|973.91|1
1652068060000|2022-05-09 03:47:40|990.93|973.83|991.04|973.94|991.13|974.03|990.93|973.83|6
1652068070000|2022-05-09 03:47:50|991.14|974.04|991.04|973.94|991.14|974.04|991.04|973.94|5
1652068080000|2022-05-09 03:48:00|990.98|973.88|991.14|974.04|991.7|974.6|990.96|973.86|18
1652068090000|2022-05-09 03:48:10|991.02|973.92|990.97|973.87|991.02|973.92|990.71|973.61|12
1652068100000|2022-05-09 03:48:20|990.88|973.78|990.73|973.63|990.97|973.87|990.73|973.63|5
1652068110000|2022-05-09 03:48:30|990.72|973.62|990.73|973.63|990.73|973.63|990.72|973.62|2
1652068120000|2022-05-09 03:48:40|990.69|973.59|990.08|972.98|990.69|973.59|990.08|972.98|9
1652068130000|2022-05-09 03:48:50|990.05|972.95|990.01|972.91|990.11|973.01|990|972.9|7
1652068140000|2022-05-09 03:49:00|990|972.9|990.75|973.65|990.75|973.65|989.91|972.81|15
1652068150000|2022-05-09 03:49:10|990.76|973.66|990.83|973.73|990.83|973.73|990.76|973.66|4
1652068160000|2022-05-09 03:49:20|990.94|973.84|990.91|973.81|990.94|973.84|990.91|973.81|2
1652068170000|2022-05-09 03:49:30|990.88|973.78|990.88|973.78|990.88|973.78|990.88|973.78|1
1652068180000|2022-05-09 03:49:40|990.78|973.68|990.82|973.72|990.85|973.75|990.78|973.68|5
1652068190000|2022-05-09 03:49:50|990.83|973.73|990.97|973.87|990.97|973.87|990.82|973.72|4
1652068200000|2022-05-09 03:50:00|991.09|973.99|991.13|974.03|991.74|974.64|991.09|973.99|11
1652068210000|2022-05-09 03:50:10|991.12|974.02|990.99|973.89|991.12|974.02|990.99|973.89|7
1652068220000|2022-05-09 03:50:20|990.88|973.78|990.68|973.58|990.97|973.87|990.6|973.5|18
1652068230000|2022-05-09 03:50:30|990.61|973.51|990.38|973.28|990.66|973.56|990.37|973.27|10
1652068240000|2022-05-09 03:50:40|990.53|973.43|990.4|973.3|990.53|973.43|990.32|973.22|6
1652068250000|2022-05-09 03:50:50|990.48|973.38|990.44|973.34|990.61|973.51|990.18|973.08|17
1652068260000|2022-05-09 03:51:00|990.51|973.41|991.21|974.11|991.21|974.11|990.51|973.41|14
1652068270000|2022-05-09 03:51:10|991.24|974.14|991.75|974.65|991.75|974.65|991.21|974.11|12
1652068280000|2022-05-09 03:51:20|991.71|974.61|992.24|975.14|992.58|975.48|991.71|974.61|19
1652068290000|2022-05-09 03:51:30|992.4|975.3|992.73|975.63|992.77|975.67|992.4|975.3|8
1652068300000|2022-05-09 03:51:40|992.72|975.62|993.02|975.92|993.02|975.92|992.64|975.54|14
1652068310000|2022-05-09 03:51:50|993.05|975.95|993.34|976.24|993.58|976.48|993.05|975.95|9
1652068320000|2022-05-09 03:52:00|993.26|976.16|993.68|976.58|993.75|976.65|993.19|976.09|8
1652068330000|2022-05-09 03:52:10|993.57|976.47|992.95|975.85|993.57|976.47|992.95|975.85|11
1652068340000|2022-05-09 03:52:20|992.85|975.75|992.48|975.38|992.86|975.76|992.48|975.38|8
1652068350000|2022-05-09 03:52:30|992.57|975.47|992.28|975.18|993|975.9|992.28|975.18|22
1652068360000|2022-05-09 03:52:40|992.07|974.97|991.98|974.88|992.07|974.97|991.98|974.88|5
1652068370000|2022-05-09 03:52:50|991.91|974.81|991.98|974.88|992.01|974.91|991.82|974.72|10
1652068380000|2022-05-09 03:53:00|991.97|974.87|991.24|974.14|991.97|974.87|991.23|974.13|18
1652068390000|2022-05-09 03:53:10|991.15|974.05|991.86|974.76|991.92|974.82|991.13|974.03|10
1652068400000|2022-05-09 03:53:20|991.79|974.69|991.8|974.7|991.8|974.7|991.74|974.64|5
1652068410000|2022-05-09 03:53:30|991.78|974.68|992.01|974.91|992.01|974.91|991.78|974.68|6
1652068420000|2022-05-09 03:53:40|992|974.9|992|974.9|992|974.9|992|974.9|1
1652068440000|2022-05-09 03:54:00|991.97|974.87|991.98|974.88|992.02|974.92|991.97|974.87|7
1652068450000|2022-05-09 03:54:10|992.01|974.91|992.01|974.91|992.01|974.91|992.01|974.91|1
1652068460000|2022-05-09 03:54:20|991.97|974.87|991.99|974.89|991.99|974.89|991.95|974.85|5
1652068470000|2022-05-09 03:54:30|992|974.9|991.99|974.89|992|974.9|991.94|974.84|4
1652068500000|2022-05-09 03:55:00|991.9|974.8|991.91|974.81|991.91|974.81|991.9|974.8|2
1652068510000|2022-05-09 03:55:10|991.99|974.89|991.9|974.8|991.99|974.89|991.81|974.71|4
1652068520000|2022-05-09 03:55:20|991.64|974.54|991.18|974.08|991.64|974.54|991.18|974.08|13
1652068530000|2022-05-09 03:55:30|991.09|973.99|991.1|974|991.13|974.03|991.09|973.99|8
1652068540000|2022-05-09 03:55:40|991.09|973.99|991.1|974|991.12|974.02|991.09|973.99|10
1652068550000|2022-05-09 03:55:50|991.12|974.02|991.11|974.01|991.12|974.02|991.1|974|5
1652068560000|2022-05-09 03:56:00|991.06|973.96|991.11|974.01|991.11|974.01|991.06|973.96|7
1652068570000|2022-05-09 03:56:10|991.1|974|991.12|974.02|991.14|974.04|991.1|974|8
1652068580000|2022-05-09 03:56:20|991.01|973.91|991.04|973.94|991.04|973.94|990.95|973.85|8
1652068590000|2022-05-09 03:56:30|991.03|973.93|991.93|974.83|992.04|974.94|991.03|973.93|13
1652068600000|2022-05-09 03:56:40|991.89|974.79|991.96|974.86|991.96|974.86|991.89|974.79|9
1652068610000|2022-05-09 03:56:50|991.94|974.84|991.96|974.86|991.96|974.86|991.89|974.79|3
1652068620000|2022-05-09 03:57:00|991.9|974.8|992|974.9|992.06|974.96|991.9|974.8|5
1652068640000|2022-05-09 03:57:20|991.83|974.73|991.83|974.73|991.86|974.76|991.83|974.73|3
1652068650000|2022-05-09 03:57:30|991.86|974.76|991.88|974.78|991.89|974.79|991.83|974.73|7
1652068660000|2022-05-09 03:57:40|991.9|974.8|991.68|974.58|991.9|974.8|991.65|974.55|11
1652068670000|2022-05-09 03:57:50|991.64|974.54|991.01|973.91|991.64|974.54|991.01|973.91|8
1652068680000|2022-05-09 03:58:00|991|973.9|990.08|972.98|991.01|973.91|990.02|972.92|15
1652068690000|2022-05-09 03:58:10|990.09|972.99|990.05|972.95|990.09|972.99|990|972.9|11
1652068700000|2022-05-09 03:58:20|989.85|972.75|989.44|972.34|989.96|972.86|989.44|972.34|20
1652068710000|2022-05-09 03:58:30|989.43|972.33|989.82|972.72|989.83|972.73|989.08|971.98|18
1652068720000|2022-05-09 03:58:40|989.81|972.71|989.16|972.06|989.81|972.71|989.02|971.92|25
1652068730000|2022-05-09 03:58:50|989.15|972.05|989.73|972.63|989.81|972.71|989.14|972.04|12
1652068740000|2022-05-09 03:59:00|989.81|972.71|989.12|972.02|989.91|972.81|989.11|972.01|12
1652068750000|2022-05-09 03:59:10|989.2|972.1|989.18|972.08|989.2|972.1|989.15|972.05|5
1652068760000|2022-05-09 03:59:20|989.17|972.07|989.05|971.95|989.17|972.07|989.05|971.95|4
1652068770000|2022-05-09 03:59:30|988.99|971.89|988.99|971.89|988.99|971.89|988.99|971.89|1
1652068800000|2022-05-09 04:00:00|989.06|971.96|989.07|971.97|989.12|972.02|989.01|971.91|11
1652068810000|2022-05-09 04:00:10|989.06|971.96|989.09|971.99|989.09|971.99|989.06|971.96|2
1652068820000|2022-05-09 04:00:20|989.1|972|989.02|971.92|989.84|972.74|989.02|971.92|22
1652068830000|2022-05-09 04:00:30|989.01|971.91|989.42|972.32|989.42|972.32|989|971.9|9
1652068840000|2022-05-09 04:00:40|989.03|971.93|988.94|971.84|989.03|971.93|988.94|971.84|3
1652068850000|2022-05-09 04:00:50|989.02|971.92|989.02|971.92|989.02|971.92|989.02|971.92|1
1652068860000|2022-05-09 04:01:00|989.03|971.93|989.08|971.98|989.12|972.02|989.03|971.93|7
1652068870000|2022-05-09 04:01:10|989.14|972.04|989.54|972.44|989.7|972.6|989.13|972.03|11
1652068880000|2022-05-09 04:01:20|989.62|972.52|989.98|972.88|990|972.9|989.62|972.52|7
1652068890000|2022-05-09 04:01:30|989.99|972.89|989.84|972.74|989.99|972.89|989.83|972.73|6
1652068900000|2022-05-09 04:01:40|989.85|972.75|989.57|972.47|989.87|972.77|989.57|972.47|9
1652068910000|2022-05-09 04:01:50|989.68|972.58|989.72|972.62|989.72|972.62|989.68|972.58|3
1652068920000|2022-05-09 04:02:00|989.81|972.71|989.71|972.61|989.82|972.72|989.71|972.61|3
1652068930000|2022-05-09 04:02:10|989.74|972.64|989.74|972.64|989.74|972.64|989.74|972.64|1
1652068940000|2022-05-09 04:02:20|989.77|972.67|989.81|972.71|989.82|972.72|989.77|972.67|3
1652068950000|2022-05-09 04:02:30|989.82|972.72|989.97|972.87|989.97|972.87|989.82|972.72|3
1652068960000|2022-05-09 04:02:40|989.89|972.79|989.97|972.87|989.97|972.87|989.89|972.79|2
1652068970000|2022-05-09 04:02:50|989.96|972.86|989.98|972.88|989.98|972.88|989.96|972.86|3
1652068990000|2022-05-09 04:03:10|990.01|972.91|989.93|972.83|990.01|972.91|989.67|972.57|9
1652069000000|2022-05-09 04:03:20|989.91|972.81|990.53|973.43|990.6|973.5|989.91|972.81|16
1652069010000|2022-05-09 04:03:30|990.54|973.44|989.91|972.81|990.54|973.44|989.9|972.8|16
1652069020000|2022-05-09 04:03:40|989.2|972.1|989.18|972.08|989.24|972.14|989.16|972.06|9
1652069030000|2022-05-09 04:03:50|989.08|971.98|988.85|971.75|989.08|971.98|988.07|970.97|18
1652069040000|2022-05-09 04:04:00|989.14|972.04|988.99|971.89|989.14|972.04|988.99|971.89|10
1652069050000|2022-05-09 04:04:10|988.98|971.88|989.03|971.93|989.03|971.93|988.96|971.86|10
1652069060000|2022-05-09 04:04:20|989.11|972.01|988.97|971.87|989.37|972.27|988.97|971.87|18
1652069070000|2022-05-09 04:04:30|989.02|971.92|988.97|971.87|989.03|971.93|988.9|971.8|15
1652069080000|2022-05-09 04:04:40|988.92|971.82|988.95|971.85|989|971.9|988.92|971.82|8
1652069090000|2022-05-09 04:04:50|988.88|971.78|988.88|971.78|988.93|971.83|988.85|971.75|11
1652069100000|2022-05-09 04:05:00|988.91|971.81|988.81|971.71|988.97|971.87|988.81|971.71|8
1652069110000|2022-05-09 04:05:10|988.86|971.76|988.73|971.63|988.86|971.76|988.73|971.63|4
1652069120000|2022-05-09 04:05:20|988.74|971.64|988.99|971.89|989.05|971.95|988.74|971.64|11
1652069130000|2022-05-09 04:05:30|988.98|971.88|988.94|971.84|988.98|971.88|988.94|971.84|3
1652069140000|2022-05-09 04:05:40|988.93|971.83|989.63|972.53|989.64|972.54|988.93|971.83|11
1652069150000|2022-05-09 04:05:50|989.62|972.52|989.83|972.73|989.83|972.73|989.62|972.52|7
1652069160000|2022-05-09 04:06:00|989.84|972.74|989.99|972.89|989.99|972.89|989.84|972.74|4
1652069170000|2022-05-09 04:06:10|990.01|972.91|990.79|973.69|990.79|973.69|989.99|972.89|19
1652069180000|2022-05-09 04:06:20|990.81|973.71|991.38|974.28|991.52|974.42|990.81|973.71|15
1652069190000|2022-05-09 04:06:30|991.5|974.4|992|974.9|992.11|975.01|991.5|974.4|19
1652069200000|2022-05-09 04:06:40|992.04|974.94|992.64|975.54|992.64|975.54|991.95|974.85|14
1652069210000|2022-05-09 04:06:50|992.65|975.55|992.96|975.86|993.24|976.14|992.65|975.55|7
1652069220000|2022-05-09 04:07:00|992.94|975.84|993.47|976.37|993.47|976.37|992.73|975.63|17
1652069230000|2022-05-09 04:07:10|993.41|976.31|994.5|977.4|994.61|977.51|993.28|976.18|29
1652069240000|2022-05-09 04:07:20|994.51|977.41|994.11|977.01|995.06|977.96|994.11|977.01|32
1652069250000|2022-05-09 04:07:30|994.15|977.05|994.79|977.69|994.79|977.69|994.15|977.05|16
1652069260000|2022-05-09 04:07:40|994.8|977.7|994.01|976.91|994.8|977.7|994.01|976.91|20
1652069270000|2022-05-09 04:07:50|994|976.9|993.69|976.59|994|976.9|993.08|975.98|28
1652069280000|2022-05-09 04:08:00|993.71|976.61|993.55|976.45|993.92|976.82|993.49|976.39|28
1652069290000|2022-05-09 04:08:10|993.64|976.54|992.07|974.97|993.64|976.54|992.04|974.94|30
1652069300000|2022-05-09 04:08:20|992.03|974.93|991.52|974.42|992.19|975.09|991.52|974.42|23
1652069310000|2022-05-09 04:08:30|991.14|974.04|991.08|973.98|991.32|974.22|991.03|973.93|28
1652069320000|2022-05-09 04:08:40|991.09|973.99|990.99|973.89|991.09|973.99|990.94|973.84|15
1652069330000|2022-05-09 04:08:50|990.93|973.83|990.73|973.63|990.93|973.83|990.66|973.56|6
1652069340000|2022-05-09 04:09:00|990.74|973.64|990.79|973.69|990.79|973.69|990.74|973.64|3
1652069350000|2022-05-09 04:09:10|990.88|973.78|991.47|974.37|991.5|974.4|990.88|973.78|11
1652069360000|2022-05-09 04:09:20|991.42|974.32|992.19|975.09|992.29|975.19|991.42|974.32|18
1652069370000|2022-05-09 04:09:30|992.24|975.14|992.59|975.49|992.63|975.53|992.19|975.09|19
1652069380000|2022-05-09 04:09:40|992.67|975.57|993.06|975.96|993.06|975.96|992.66|975.56|17
1652069390000|2022-05-09 04:09:50|993.29|976.19|993.32|976.22|993.38|976.28|993.05|975.95|22
1652069400000|2022-05-09 04:10:00|993.31|976.21|993.47|976.37|993.52|976.42|993.3|976.2|11
1652069410000|2022-05-09 04:10:10|993.46|976.36|993.53|976.43|993.6|976.5|993.46|976.36|18
1652069420000|2022-05-09 04:10:20|993.54|976.44|993.99|976.89|993.99|976.89|993.54|976.44|22
1652069430000|2022-05-09 04:10:30|994.28|977.18|994.49|977.39|994.56|977.46|994.28|977.18|17
1652069440000|2022-05-09 04:10:40|994.6|977.5|994.38|977.28|994.65|977.55|994.31|977.21|12
1652069450000|2022-05-09 04:10:50|994.43|977.33|994.65|977.55|994.75|977.65|994.41|977.31|15
1652069460000|2022-05-09 04:11:00|994.66|977.56|994.65|977.55|994.74|977.64|994.35|977.25|18
1652069470000|2022-05-09 04:11:10|994.71|977.61|994.54|977.44|994.71|977.61|994.5|977.4|25
1652069480000|2022-05-09 04:11:20|994.73|977.63|994.17|977.07|994.73|977.63|994.17|977.07|24
1652069490000|2022-05-09 04:11:30|994.16|977.06|994.61|977.51|994.63|977.53|994.16|977.06|15
1652069500000|2022-05-09 04:11:40|994.62|977.52|994.73|977.63|994.78|977.68|994.6|977.5|5
1652069510000|2022-05-09 04:11:50|994.76|977.66|995.45|978.35|995.54|978.44|994.76|977.66|23
1652069520000|2022-05-09 04:12:00|995.44|978.34|995.43|978.33|995.5|978.4|995.13|978.03|22
1652069530000|2022-05-09 04:12:10|995.44|978.34|994.96|977.86|995.44|978.34|994.96|977.86|10
1652069540000|2022-05-09 04:12:20|994.97|977.87|994.98|977.88|995.04|977.94|994.94|977.84|10
1652069550000|2022-05-09 04:12:30|994.81|977.71|995.44|978.34|995.44|978.34|994.78|977.68|23
1652069560000|2022-05-09 04:12:40|995.53|978.43|995.77|978.67|995.87|978.77|995.53|978.43|14
1652069570000|2022-05-09 04:12:50|995.74|978.64|995.68|978.58|995.75|978.65|995.68|978.58|4
1652069580000|2022-05-09 04:13:00|995.66|978.56|995.15|978.05|995.76|978.66|995.05|977.95|24
1652069590000|2022-05-09 04:13:10|995.17|978.07|995.2|978.1|995.2|978.1|995.15|978.05|5
1652069600000|2022-05-09 04:13:20|995.16|978.06|995.07|977.97|995.16|978.06|995.07|977.97|5
1652069610000|2022-05-09 04:13:30|994.99|977.89|995.74|978.64|995.74|978.64|994.99|977.89|10
1652069620000|2022-05-09 04:13:40|995.73|978.63|995.66|978.56|995.79|978.69|995.66|978.56|13
1652069630000|2022-05-09 04:13:50|995.89|978.79|996.38|979.28|996.54|979.44|995.89|978.79|13
1652069640000|2022-05-09 04:14:00|996.39|979.29|997.58|980.48|997.86|980.76|996.39|979.29|28
1652069650000|2022-05-09 04:14:10|997.59|980.49|998.12|981.02|998.18|981.08|997.59|980.49|16
1652069660000|2022-05-09 04:14:20|998.11|981.01|998.49|981.39|998.82|981.72|998.11|981.01|15
1652069670000|2022-05-09 04:14:30|998.5|981.4|998.5|981.4|998.5|981.4|998.29|981.19|10
1652069680000|2022-05-09 04:14:40|998.51|981.41|999.24|982.14|999.44|982.34|998.5|981.4|26
1652069690000|2022-05-09 04:14:50|999.02|981.92|999.62|982.52|999.73|982.63|998.99|981.89|20
1652069700000|2022-05-09 04:15:00|999.73|982.63|999.02|981.92|999.92|982.82|999.02|981.92|21
1652069710000|2022-05-09 04:15:10|999.06|981.96|998.87|981.77|999.06|981.96|998.87|981.77|16
1652069720000|2022-05-09 04:15:20|998.85|981.75|998.96|981.86|999|981.9|998.47|981.37|16
1652069730000|2022-05-09 04:15:30|999|981.9|998.82|981.72|999.04|981.94|998.82|981.72|16
1652069740000|2022-05-09 04:15:40|998.72|981.62|998.13|981.03|998.76|981.66|998.13|981.03|26
1652069750000|2022-05-09 04:15:50|998.11|981.01|998.69|981.59|998.72|981.62|998.08|980.98|16
1652069760000|2022-05-09 04:16:00|998.66|981.56|999.27|982.17|999.55|982.45|998.64|981.54|17
1652069770000|2022-05-09 04:16:10|999.28|982.18|999.57|982.47|999.57|982.47|999.1|982|22
1652069780000|2022-05-09 04:16:20|999.59|982.49|999.61|982.51|999.62|982.52|999.59|982.49|5
1652069790000|2022-05-09 04:16:30|999.62|982.52|999.75|982.65|999.8|982.7|999.61|982.51|7
1652069800000|2022-05-09 04:16:40|999.6|982.5|999.48|982.38|999.71|982.61|999.44|982.34|15
1652069810000|2022-05-09 04:16:50|999.46|982.36|998.95|981.85|999.5|982.4|998.95|981.85|8
1652069820000|2022-05-09 04:17:00|998.92|981.82|998.98|981.88|998.98|981.88|998.92|981.82|2
1652069830000|2022-05-09 04:17:10|999.04|981.94|998.98|981.88|999.04|981.94|998.98|981.88|2
1652069840000|2022-05-09 04:17:20|999.08|981.98|999.41|982.31|999.43|982.33|999.03|981.93|11
1652069850000|2022-05-09 04:17:30|999.42|982.32|1000.31|983.21|1000.31|983.21|999.42|982.32|23
1652069860000|2022-05-09 04:17:40|1000.32|983.22|999.8|982.7|1000.32|983.22|999.77|982.67|23
1652069870000|2022-05-09 04:17:50|999.79|982.69|999.04|981.94|1000.02|982.92|999.02|981.92|15
1652069880000|2022-05-09 04:18:00|999.03|981.93|998.84|981.74|999.03|981.93|998.84|981.74|13
1652069890000|2022-05-09 04:18:10|998.86|981.76|998.76|981.66|998.86|981.76|998.72|981.62|5
1652069900000|2022-05-09 04:18:20|998.72|981.62|998.96|981.86|998.96|981.86|998.72|981.62|11
1652069910000|2022-05-09 04:18:30|998.91|981.81|998.7|981.6|998.93|981.83|998.7|981.6|4
1652069920000|2022-05-09 04:18:40|998.8|981.7|998.93|981.83|998.96|981.86|998.67|981.57|14
1652069930000|2022-05-09 04:18:50|998.73|981.63|998.26|981.16|998.8|981.7|998.26|981.16|7
1652069940000|2022-05-09 04:19:00|998.21|981.11|998.65|981.55|998.75|981.65|998.08|980.98|14
1652069950000|2022-05-09 04:19:10|998.64|981.54|999.39|982.29|999.39|982.29|998.64|981.54|22
1652069960000|2022-05-09 04:19:20|999.4|982.3|999.4|982.3|999.56|982.46|999.31|982.21|16
1652069970000|2022-05-09 04:19:30|999.38|982.28|999.71|982.61|999.99|982.89|999.33|982.23|18
1652069980000|2022-05-09 04:19:40|999.72|982.62|999.07|981.97|999.8|982.7|999.07|981.97|19
1652069990000|2022-05-09 04:19:50|999.09|981.99|999.72|982.62|999.73|982.63|999.03|981.93|16
1652070000000|2022-05-09 04:20:00|999.73|982.63|1000.28|983.18|1000.28|983.18|999.65|982.55|22
1652070010000|2022-05-09 04:20:10|1000.62|983.52|999.94|982.84|1000.62|983.52|999.94|982.84|19
1652070020000|2022-05-09 04:20:20|999.98|982.88|999.87|982.77|999.98|982.88|999.87|982.77|4
1652070030000|2022-05-09 04:20:30|999.91|982.81|999.54|982.44|999.91|982.81|999.54|982.44|3
1652070040000|2022-05-09 04:20:40|999.51|982.41|1000.26|983.16|1000.26|983.16|999.51|982.41|12
1652070050000|2022-05-09 04:20:50|1000.27|983.17|1000.12|983.02|1000.29|983.19|1000.12|983.02|6
1652070060000|2022-05-09 04:21:00|1000.31|983.21|1000.77|983.67|1000.77|983.67|1000.31|983.21|8
1652070070000|2022-05-09 04:21:10|1000.89|983.79|1000.78|983.68|1000.9|983.8|1000.56|983.46|11
1652070080000|2022-05-09 04:21:20|1000.82|983.72|1000.71|983.61|1000.83|983.73|1000.71|983.61|7
1652070090000|2022-05-09 04:21:30|1000.72|983.62|1000.92|983.82|1000.93|983.83|1000.72|983.62|4
1652070100000|2022-05-09 04:21:40|1000.93|983.83|1000.05|982.95|1000.93|983.83|1000.05|982.95|16
1652070110000|2022-05-09 04:21:50|1000.04|982.94|999.07|981.97|1000.04|982.94|999.07|981.97|16
1652070120000|2022-05-09 04:22:00|999.08|981.98|999.09|981.99|999.09|981.99|999.04|981.94|6
1652070130000|2022-05-09 04:22:10|999.08|981.98|999.14|982.04|999.14|982.04|999.06|981.96|4
1652070140000|2022-05-09 04:22:20|999.1|982|998.91|981.81|999.11|982.01|998.81|981.71|18
1652070150000|2022-05-09 04:22:30|998.9|981.8|998.08|980.98|998.95|981.85|998.08|980.98|12
1652070160000|2022-05-09 04:22:40|998.05|980.95|997.8|980.7|998.05|980.95|997.67|980.57|16
1652070170000|2022-05-09 04:22:50|997.82|980.72|997.71|980.61|997.82|980.72|997.51|980.41|9
1652070180000|2022-05-09 04:23:00|997.73|980.63|997.7|980.6|997.76|980.66|997.7|980.6|4
1652070190000|2022-05-09 04:23:10|997.69|980.59|997.62|980.52|997.7|980.6|997.49|980.39|18
1652070200000|2022-05-09 04:23:20|997.83|980.73|997.56|980.46|997.83|980.73|997.43|980.33|11
1652070210000|2022-05-09 04:23:30|997.6|980.5|997.93|980.83|997.93|980.83|997.55|980.45|10
1652070220000|2022-05-09 04:23:40|997.89|980.79|997.89|980.79|997.89|980.79|997.89|980.79|1
1652070230000|2022-05-09 04:23:50|997.88|980.78|997.52|980.42|997.94|980.84|997.37|980.27|5
1652070240000|2022-05-09 04:24:00|997.22|980.12|997.06|979.96|997.29|980.19|997.06|979.96|11
1652070250000|2022-05-09 04:24:10|997.07|979.97|997.03|979.93|997.07|979.97|996.95|979.85|8
1652070260000|2022-05-09 04:24:20|997.06|979.96|997.27|980.17|997.4|980.3|997.04|979.94|13
1652070270000|2022-05-09 04:24:30|997.29|980.19|997.85|980.75|997.85|980.75|997.29|980.19|21
1652070280000|2022-05-09 04:24:40|997.92|980.82|997.97|980.87|997.97|980.87|997.92|980.82|3
1652070290000|2022-05-09 04:24:50|997.96|980.86|997.91|980.81|997.96|980.86|997.9|980.8|10
1652070300000|2022-05-09 04:25:00|997.86|980.76|997.65|980.55|997.86|980.76|997.63|980.53|15
1652070310000|2022-05-09 04:25:10|997.63|980.53|997.57|980.47|997.95|980.85|997.48|980.38|23
1652070320000|2022-05-09 04:25:20|997.59|980.49|998.21|981.11|998.23|981.13|997.57|980.47|22
1652070330000|2022-05-09 04:25:30|998.27|981.17|998.92|981.82|999.05|981.95|998.21|981.11|25
1652070340000|2022-05-09 04:25:40|998.93|981.83|999.72|982.62|999.73|982.63|998.65|981.55|29
1652070350000|2022-05-09 04:25:50|999.67|982.57|999.89|982.79|999.97|982.87|999.67|982.57|17
1652070360000|2022-05-09 04:26:00|999.86|982.76|999.07|981.97|999.89|982.79|999.07|981.97|19
1652070370000|2022-05-09 04:26:10|999.02|981.92|999.03|981.93|999.12|982.02|999.02|981.92|13
1652070380000|2022-05-09 04:26:20|999.04|981.94|997.97|980.87|999.07|981.97|997.97|980.87|21
1652070390000|2022-05-09 04:26:30|997.96|980.86|997.92|980.82|998.08|980.98|997.81|980.71|21
1652070400000|2022-05-09 04:26:40|997.99|980.89|998.9|981.8|998.96|981.86|997.97|980.87|19
1652070410000|2022-05-09 04:26:50|998.92|981.82|999.45|982.35|999.45|982.35|998.91|981.81|15
1652070420000|2022-05-09 04:27:00|999.46|982.36|999.32|982.22|999.47|982.37|999.28|982.18|16
1652070430000|2022-05-09 04:27:10|999.33|982.23|999.74|982.64|999.74|982.64|999.29|982.19|14
1652070440000|2022-05-09 04:27:20|999.08|981.98|999.52|982.42|999.57|982.47|999.08|981.98|11
1652070450000|2022-05-09 04:27:30|999.53|982.43|998.99|981.89|999.6|982.5|998.97|981.87|19
1652070460000|2022-05-09 04:27:40|999.02|981.92|999.03|981.93|999.03|981.93|998.97|981.87|8
1652070470000|2022-05-09 04:27:50|998.94|981.84|998.98|981.88|999.02|981.92|998.93|981.83|10
1652070480000|2022-05-09 04:28:00|998.9|981.8|998.71|981.61|998.9|981.8|998.65|981.55|14
1652070490000|2022-05-09 04:28:10|998.85|981.75|998.93|981.83|998.96|981.86|998.85|981.75|8
1652070500000|2022-05-09 04:28:20|998.92|981.82|998.81|981.71|998.97|981.87|998.81|981.71|9
1652070510000|2022-05-09 04:28:30|998.76|981.66|998.17|981.07|998.82|981.72|998.17|981.07|14
1652070520000|2022-05-09 04:28:40|998.05|980.95|998.01|980.91|998.05|980.95|998.01|980.91|2
1652070530000|2022-05-09 04:28:50|998.05|980.95|997.95|980.85|998.05|980.95|997.9|980.8|4
1652070560000|2022-05-09 04:29:20|997.94|980.84|997.94|980.84|997.94|980.84|997.94|980.84|1
1652070570000|2022-05-09 04:29:30|997.92|980.82|997.55|980.45|997.92|980.82|997.53|980.43|10
1652070580000|2022-05-09 04:29:40|997.57|980.47|997.71|980.61|997.82|980.72|997.57|980.47|20
1652070590000|2022-05-09 04:29:50|997.7|980.6|997.63|980.53|997.71|980.61|997.63|980.53|17
1652070600000|2022-05-09 04:30:00|997.61|980.51|997.57|980.47|997.75|980.65|997.45|980.35|24
1652070610000|2022-05-09 04:30:10|997.47|980.37|997.06|979.96|997.47|980.37|997.02|979.92|15
1652070620000|2022-05-09 04:30:20|997.19|980.09|997.75|980.65|997.75|980.65|997.19|980.09|11
1652070630000|2022-05-09 04:30:30|997.81|980.71|997.77|980.67|997.81|980.71|997.56|980.46|14
1652070640000|2022-05-09 04:30:40|997.8|980.7|997.73|980.63|997.81|980.71|997.38|980.28|16
1652070650000|2022-05-09 04:30:50|997.72|980.62|997.06|979.96|997.72|980.62|997.03|979.93|18
1652070660000|2022-05-09 04:31:00|997.03|979.93|997.09|979.99|997.13|980.03|997|979.9|10
1652070670000|2022-05-09 04:31:10|997.1|980|997.77|980.67|997.77|980.67|997.08|979.98|11
1652070680000|2022-05-09 04:31:20|997.68|980.58|997.86|980.76|997.86|980.76|997.68|980.58|10
1652070690000|2022-05-09 04:31:30|997.87|980.77|997.87|980.77|997.88|980.78|997.74|980.64|12
1652070700000|2022-05-09 04:31:40|997.88|980.78|997.9|980.8|997.9|980.8|997.87|980.77|7
1652070710000|2022-05-09 04:31:50|997.83|980.73|997.9|980.8|997.9|980.8|997.79|980.69|12
1652070720000|2022-05-09 04:32:00|997.91|980.81|997.91|980.81|997.92|980.82|997.9|980.8|4
1652070730000|2022-05-09 04:32:10|997.87|980.77|998.36|981.26|998.36|981.26|997.87|980.77|13
1652070740000|2022-05-09 04:32:20|998.35|981.25|998.36|981.26|998.38|981.28|998.33|981.23|11
1652070750000|2022-05-09 04:32:30|998.37|981.27|998.24|981.14|998.6|981.5|998.24|981.14|28
1652070760000|2022-05-09 04:32:40|998.3|981.2|998.52|981.42|998.56|981.46|998.04|980.94|19
1652070770000|2022-05-09 04:32:50|998.51|981.41|998.58|981.48|998.59|981.49|998.37|981.27|15
1652070780000|2022-05-09 04:33:00|998.59|981.49|998.57|981.47|998.62|981.52|998.51|981.41|8
1652070790000|2022-05-09 04:33:10|998.46|981.36|998.09|980.99|998.55|981.45|998.09|980.99|16
1652070800000|2022-05-09 04:33:20|998.12|981.02|997.99|980.89|998.52|981.42|997.99|980.89|19
1652070810000|2022-05-09 04:33:30|997.96|980.86|997.54|980.44|998.03|980.93|997.54|980.44|18
1652070820000|2022-05-09 04:33:40|997.52|980.42|997.24|980.14|997.61|980.51|997.14|980.04|12
1652070830000|2022-05-09 04:33:50|997.16|980.06|997.16|980.06|997.16|980.06|997.15|980.05|3
1652070840000|2022-05-09 04:34:00|997.17|980.07|997.04|979.94|997.17|980.07|997|979.9|12
1652070850000|2022-05-09 04:34:10|997.14|980.04|997.15|980.05|997.15|980.05|997.02|979.92|11
1652070860000|2022-05-09 04:34:20|997.09|979.99|997.1|980|997.1|980|997.09|979.99|2
1652070870000|2022-05-09 04:34:30|996.92|979.82|996.82|979.72|996.94|979.84|996.82|979.72|12
1652070880000|2022-05-09 04:34:40|996.67|979.57|996.88|979.78|996.88|979.78|996.67|979.57|8
1652070890000|2022-05-09 04:34:50|996.86|979.76|996.98|979.88|996.98|979.88|996.86|979.76|3
1652070900000|2022-05-09 04:35:00|996.95|979.85|996.85|979.75|996.96|979.86|996.78|979.68|19
1652070910000|2022-05-09 04:35:10|996.84|979.74|996.6|979.5|996.89|979.79|996.47|979.37|13
1652070920000|2022-05-09 04:35:20|996.19|979.09|996.55|979.45|996.59|979.49|996.09|978.99|15
1652070930000|2022-05-09 04:35:30|996.45|979.35|996.14|979.04|996.56|979.46|996.06|978.96|18
1652070940000|2022-05-09 04:35:40|996.07|978.97|996.09|978.99|996.09|978.99|996.07|978.97|2
1652070950000|2022-05-09 04:35:50|996.16|979.06|996.14|979.04|996.19|979.09|996.14|979.04|3
1652070960000|2022-05-09 04:36:00|996.11|979.01|995.79|978.69|996.11|979.01|995.79|978.69|6
1652070970000|2022-05-09 04:36:10|995.77|978.67|996.53|979.43|996.6|979.5|995.77|978.67|23
1652070980000|2022-05-09 04:36:20|996.63|979.53|997.49|980.39|997.54|980.44|996.63|979.53|18
1652070990000|2022-05-09 04:36:30|997.46|980.36|996.95|979.85|997.49|980.39|996.92|979.82|21
1652071000000|2022-05-09 04:36:40|996.88|979.78|996.43|979.33|996.95|979.85|996.35|979.25|27
1652071010000|2022-05-09 04:36:50|996.56|979.46|996.07|978.97|996.56|979.46|996|978.9|16
1652071020000|2022-05-09 04:37:00|996.08|978.98|995.69|978.59|996.09|978.99|995.69|978.59|15
1652071030000|2022-05-09 04:37:10|995.7|978.6|995.68|978.58|995.7|978.6|995.68|978.58|3
1652071040000|2022-05-09 04:37:20|995.67|978.57|994.94|977.84|995.75|978.65|994.94|977.84|18
1652071050000|2022-05-09 04:37:30|994.95|977.85|995.69|978.59|995.69|978.59|994.95|977.85|21
1652071060000|2022-05-09 04:37:40|995.72|978.62|995.75|978.65|995.76|978.66|995.65|978.55|13
1652071070000|2022-05-09 04:37:50|995.74|978.64|995.46|978.36|995.74|978.64|995.44|978.34|11
1652071080000|2022-05-09 04:38:00|995.44|978.34|995.48|978.38|995.48|978.38|995.02|977.92|19
1652071090000|2022-05-09 04:38:10|995.5|978.4|995.74|978.64|995.74|978.64|995.43|978.33|16
1652071100000|2022-05-09 04:38:20|995.73|978.63|996.42|979.32|996.42|979.32|995.41|978.31|28
1652071110000|2022-05-09 04:38:30|996.5|979.4|996.65|979.55|996.67|979.57|996.5|979.4|8
1652071120000|2022-05-09 04:38:40|996.66|979.56|996.44|979.34|996.66|979.56|996.4|979.3|14
1652071130000|2022-05-09 04:38:50|996.43|979.33|995.98|978.88|996.43|979.33|995.94|978.84|18
1652071140000|2022-05-09 04:39:00|995.83|978.73|996.55|979.45|996.55|979.45|995.83|978.73|20
1652071150000|2022-05-09 04:39:10|996.47|979.37|996.23|979.13|996.68|979.58|996.23|979.13|20
1652071160000|2022-05-09 04:39:20|996.22|979.12|996.09|978.99|996.37|979.27|996.09|978.99|16
1652071180000|2022-05-09 04:39:40|996.11|979.01|996.25|979.15|996.25|979.15|996.1|979|8
1652071190000|2022-05-09 04:39:50|996.06|978.96|996.14|979.04|996.19|979.09|996.05|978.95|5
1652071200000|2022-05-09 04:40:00|996.15|979.05|996.06|978.96|996.15|979.05|995.76|978.66|11
1652071210000|2022-05-09 04:40:10|996.07|978.97|995.92|978.82|996.07|978.97|995.92|978.82|5
1652071220000|2022-05-09 04:40:20|995.89|978.79|995.81|978.71|995.89|978.79|995.69|978.59|19
1652071230000|2022-05-09 04:40:30|995.8|978.7|995.02|977.92|995.8|978.7|994.9|977.8|13
1652071240000|2022-05-09 04:40:40|995.15|978.05|995.13|978.03|995.41|978.31|995.13|978.03|21
1652071250000|2022-05-09 04:40:50|995.21|978.11|995.08|977.98|995.21|978.11|995.07|977.97|9
1652071260000|2022-05-09 04:41:00|995.09|977.99|995.11|978.01|995.11|978.01|995.09|977.99|3
1652071270000|2022-05-09 04:41:10|995.14|978.04|995.13|978.03|995.14|978.04|995.13|978.03|6
1652071280000|2022-05-09 04:41:20|995.14|978.04|995.1|978|995.14|978.04|995.08|977.98|8
1652071290000|2022-05-09 04:41:30|995.08|977.98|995.01|977.91|995.08|977.98|994.98|977.88|10
1652071300000|2022-05-09 04:41:40|994.92|977.82|994.91|977.81|995.07|977.97|994.91|977.81|18
1652071310000|2022-05-09 04:41:50|994.92|977.82|995.06|977.96|995.09|977.99|994.92|977.82|8
1652071320000|2022-05-09 04:42:00|995.08|977.98|995.06|977.96|995.08|977.98|995.05|977.95|6
1652071330000|2022-05-09 04:42:10|995.08|977.98|995.05|977.95|995.08|977.98|995.05|977.95|2
1652071340000|2022-05-09 04:42:20|995.04|977.94|995.02|977.92|995.04|977.94|995.02|977.92|2
1652071350000|2022-05-09 04:42:30|994.98|977.88|995.06|977.96|995.06|977.96|994.98|977.88|8
1652071360000|2022-05-09 04:42:40|995.04|977.94|995.01|977.91|995.04|977.94|994.96|977.86|6
1652071370000|2022-05-09 04:42:50|994.95|977.85|994.93|977.83|994.95|977.85|994.93|977.83|3
1652071380000|2022-05-09 04:43:00|994.94|977.84|994.94|977.84|994.96|977.86|994.87|977.77|13
1652071390000|2022-05-09 04:43:10|994.95|977.85|995.04|977.94|995.04|977.94|994.95|977.85|7
1652071400000|2022-05-09 04:43:20|995.01|977.91|995.48|978.38|995.55|978.45|995.01|977.91|21
1652071410000|2022-05-09 04:43:30|995.49|978.39|995.51|978.41|995.57|978.47|995.4|978.3|22
1652071420000|2022-05-09 04:43:40|995.37|978.27|996.23|979.13|996.24|979.14|995.37|978.27|19
1652071430000|2022-05-09 04:43:50|996.25|979.15|996.45|979.35|996.45|979.35|996.17|979.07|15
1652071440000|2022-05-09 04:44:00|996.49|979.39|996.64|979.54|996.64|979.54|996.34|979.24|16
1652071450000|2022-05-09 04:44:10|996.75|979.65|997|979.9|997.07|979.97|996.75|979.65|8
1652071480000|2022-05-09 04:44:40|997.03|979.93|996.94|979.84|997.56|980.46|996.92|979.82|22
1652071490000|2022-05-09 04:44:50|996.92|979.82|997|979.9|997|979.9|996.64|979.54|12
1652071500000|2022-05-09 04:45:00|997.04|979.94|996.94|979.84|997.13|980.03|996.87|979.77|22
1652071510000|2022-05-09 04:45:10|996.98|979.88|996.08|978.98|996.98|979.88|996.08|978.98|18
1652071520000|2022-05-09 04:45:20|996.07|978.97|995.16|978.06|996.07|978.97|995.15|978.05|19
1652071530000|2022-05-09 04:45:30|995.19|978.09|995.11|978.01|995.19|978.09|995.04|977.94|10
1652071540000|2022-05-09 04:45:40|995.08|977.98|994.96|977.86|995.25|978.15|994.93|977.83|14
1652071550000|2022-05-09 04:45:50|995.03|977.93|994.98|977.88|995.12|978.02|994.96|977.86|12
1652071560000|2022-05-09 04:46:00|994.96|977.86|995.77|978.67|995.77|978.67|994.8|977.7|27
1652071570000|2022-05-09 04:46:10|995.72|978.62|995.77|978.67|995.78|978.68|995.72|978.62|6
1652071580000|2022-05-09 04:46:20|995.69|978.59|996.02|978.92|996.02|978.92|995.67|978.57|10
1652071590000|2022-05-09 04:46:30|996.03|978.93|996.03|978.93|996.62|979.52|996.01|978.91|26
1652071600000|2022-05-09 04:46:40|996.05|978.95|996.09|978.99|996.09|978.99|996.03|978.93|13
1652071610000|2022-05-09 04:46:50|996.12|979.02|996.12|979.02|996.12|979.02|996.12|979.02|1
1652071620000|2022-05-09 04:47:00|996.06|978.96|996.11|979.01|996.11|979.01|996.06|978.96|3
1652071630000|2022-05-09 04:47:10|996.09|978.99|996.04|978.94|996.09|978.99|996.04|978.94|5
1652071640000|2022-05-09 04:47:20|996.02|978.92|995.94|978.84|996.02|978.92|995.9|978.8|8
1652071650000|2022-05-09 04:47:30|995.98|978.88|996.05|978.95|996.05|978.95|995.98|978.88|2
1652071660000|2022-05-09 04:47:40|996.11|979.01|996.78|979.68|996.81|979.71|996.11|979.01|21
1652071670000|2022-05-09 04:47:50|996.85|979.75|996.61|979.51|996.85|979.75|996.51|979.41|15
1652071680000|2022-05-09 04:48:00|996.57|979.47|996.61|979.51|996.62|979.52|996.48|979.38|4
1652071690000|2022-05-09 04:48:10|996.57|979.47|996.06|978.96|996.57|979.47|996.05|978.95|11
1652071710000|2022-05-09 04:48:30|996.04|978.94|995.92|978.82|996.05|978.95|995.92|978.82|4
1652071720000|2022-05-09 04:48:40|995.93|978.83|995.94|978.84|995.98|978.88|995.85|978.75|10
1652071730000|2022-05-09 04:48:50|995.9|978.8|995.91|978.81|995.91|978.81|995.9|978.8|2
1652071740000|2022-05-09 04:49:00|996.02|978.92|995.97|978.87|996.02|978.92|995.95|978.85|10
1652071750000|2022-05-09 04:49:10|995.96|978.86|995.03|977.93|995.97|978.87|995.03|977.93|15
1652071760000|2022-05-09 04:49:20|995.04|977.94|994.6|977.5|995.17|978.07|994.6|977.5|21
1652071770000|2022-05-09 04:49:30|994.58|977.48|994.69|977.59|994.8|977.7|994.19|977.09|17
1652071780000|2022-05-09 04:49:40|994.73|977.63|994.5|977.4|995.02|977.92|994.2|977.1|17
1652071790000|2022-05-09 04:49:50|994.65|977.55|994.68|977.58|994.87|977.77|994.65|977.55|11
1652071800000|2022-05-09 04:50:00|994.79|977.69|994.14|977.04|994.79|977.69|994.14|977.04|14
1652071810000|2022-05-09 04:50:10|994.15|977.05|994.47|977.37|994.63|977.53|994.15|977.05|21
1652071820000|2022-05-09 04:50:20|994.58|977.48|994.78|977.68|994.78|977.68|994.44|977.34|22
1652071830000|2022-05-09 04:50:30|994.79|977.69|994.89|977.79|994.92|977.82|994.67|977.57|22
1652071840000|2022-05-09 04:50:40|994.77|977.67|994.88|977.78|994.9|977.8|994.77|977.67|8
1652071850000|2022-05-09 04:50:50|994.85|977.75|994.88|977.78|994.88|977.78|994.78|977.68|9
1652071860000|2022-05-09 04:51:00|994.87|977.77|994.89|977.79|994.91|977.81|994.8|977.7|9
1652071870000|2022-05-09 04:51:10|994.91|977.81|994.91|977.81|994.98|977.88|994.89|977.79|7
1652071880000|2022-05-09 04:51:20|995.01|977.91|995.05|977.95|995.05|977.95|994.99|977.89|4
1652071890000|2022-05-09 04:51:30|995.1|978|995.09|977.99|995.1|978|995.09|977.99|2
1652071910000|2022-05-09 04:51:50|995.1|978|995.05|977.95|995.1|978|994.93|977.83|10
1652071920000|2022-05-09 04:52:00|994.95|977.85|994.88|977.78|995.05|977.95|994.72|977.62|11
1652071940000|2022-05-09 04:52:20|994.85|977.75|994.88|977.78|994.89|977.79|994.85|977.75|6
1652071950000|2022-05-09 04:52:30|994.9|977.8|994.96|977.86|995|977.9|994.61|977.51|13
1652071960000|2022-05-09 04:52:40|994.94|977.84|994.76|977.66|994.94|977.84|994.76|977.66|4
1652071970000|2022-05-09 04:52:50|994.74|977.64|994.91|977.81|994.98|977.88|994.59|977.49|12
1652071980000|2022-05-09 04:53:00|994.89|977.79|994.73|977.63|994.9|977.8|994.53|977.43|17
1652071990000|2022-05-09 04:53:10|994.74|977.64|994.74|977.64|994.74|977.64|994.74|977.64|1
1652072000000|2022-05-09 04:53:20|994.68|977.58|994.73|977.63|994.76|977.66|994.41|977.31|17
1652072010000|2022-05-09 04:53:30|994.75|977.65|994.86|977.76|994.86|977.76|994.75|977.65|4
1652072020000|2022-05-09 04:53:40|994.84|977.74|994.84|977.74|994.84|977.74|994.84|977.74|1
1652072030000|2022-05-09 04:53:50|994.82|977.72|994.37|977.27|994.82|977.72|994.04|976.94|13
1652072040000|2022-05-09 04:54:00|994.36|977.26|994.04|976.94|994.36|977.26|994.04|976.94|6
1652072050000|2022-05-09 04:54:10|994.03|976.93|993.29|976.19|994.03|976.93|993.05|975.95|18
1652072060000|2022-05-09 04:54:20|993.28|976.18|993.05|975.95|993.28|976.18|993.04|975.94|5
1652072070000|2022-05-09 04:54:30|992.95|975.85|993.04|975.94|993.06|975.96|992.82|975.72|18
1652072080000|2022-05-09 04:54:40|993.03|975.93|992.99|975.89|993.07|975.97|992.96|975.86|13
1652072090000|2022-05-09 04:54:50|992.91|975.81|992.1|975|992.96|975.86|992.04|974.94|25
1652072100000|2022-05-09 04:55:00|992.04|974.94|992.06|974.96|992.14|975.04|991.94|974.84|15
1652072110000|2022-05-09 04:55:10|992.03|974.93|992.04|974.94|992.04|974.94|991.98|974.88|4
1652072120000|2022-05-09 04:55:20|992.03|974.93|992.04|974.94|992.04|974.94|991.99|974.89|6
1652072130000|2022-05-09 04:55:30|991.99|974.89|992.03|974.93|992.05|974.95|991.99|974.89|6
1652072140000|2022-05-09 04:55:40|991.99|974.89|992.25|975.15|992.41|975.31|991.99|974.89|17
1652072150000|2022-05-09 04:55:50|992.24|975.14|992.49|975.39|992.52|975.42|992.24|975.14|14
1652072160000|2022-05-09 04:56:00|992.51|975.41|992.66|975.56|992.66|975.56|992.41|975.31|18
1652072170000|2022-05-09 04:56:10|992.67|975.57|992.66|975.56|992.68|975.58|992.56|975.46|15
1652072180000|2022-05-09 04:56:20|992.54|975.44|993.31|976.21|993.31|976.21|992.51|975.41|18
1652072190000|2022-05-09 04:56:30|993.3|976.2|994.21|977.11|994.21|977.11|993.3|976.2|20
1652072200000|2022-05-09 04:56:40|994.22|977.12|994.41|977.31|994.44|977.34|994.21|977.11|12
1652072210000|2022-05-09 04:56:50|994.45|977.35|994.56|977.46|994.6|977.5|994.42|977.32|8
1652072220000|2022-05-09 04:57:00|994.5|977.4|994.09|976.99|994.5|977.4|993.99|976.89|8
1652072230000|2022-05-09 04:57:10|994.04|976.94|994.03|976.93|994.11|977.01|993.93|976.83|14
1652072240000|2022-05-09 04:57:20|994|976.9|993.63|976.53|994|976.9|993.63|976.53|5
1652072250000|2022-05-09 04:57:30|993.6|976.5|993.14|976.04|993.63|976.53|992.55|975.45|16
1652072260000|2022-05-09 04:57:40|993.08|975.98|993.09|975.99|993.09|975.99|993.07|975.97|3
1652072270000|2022-05-09 04:57:50|993.07|975.97|993.55|976.45|993.55|976.45|993.07|975.97|6
1652072280000|2022-05-09 04:58:00|993.54|976.44|993.58|976.48|993.65|976.55|993.44|976.34|11
1652072290000|2022-05-09 04:58:10|993.55|976.45|993.7|976.6|993.71|976.61|993.55|976.45|13
1652072300000|2022-05-09 04:58:20|993.71|976.61|993.73|976.63|993.76|976.66|993.55|976.45|13
1652072310000|2022-05-09 04:58:30|993.8|976.7|993.82|976.72|993.94|976.84|993.77|976.67|7
1652072320000|2022-05-09 04:58:40|993.84|976.74|993.87|976.77|993.98|976.88|993.81|976.71|12
1652072330000|2022-05-09 04:58:50|993.92|976.82|994|976.9|994.02|976.92|993.91|976.81|13
1652072340000|2022-05-09 04:59:00|993.97|976.87|993.75|976.65|993.99|976.89|993.69|976.59|16
1652072350000|2022-05-09 04:59:10|993.57|976.47|993.84|976.74|993.85|976.75|993.57|976.47|15
1652072360000|2022-05-09 04:59:20|993.87|976.77|993.42|976.32|993.88|976.78|993.42|976.32|11
1652072370000|2022-05-09 04:59:30|993.41|976.31|993.53|976.43|993.54|976.44|993.35|976.25|15
1652072380000|2022-05-09 04:59:40|993.48|976.38|993.72|976.62|993.72|976.62|993.39|976.29|18
1652072390000|2022-05-09 04:59:50|993.71|976.61|993.16|976.06|993.81|976.71|992.97|975.87|23
1652072400000|2022-05-09 05:00:00|993.15|976.05|993.59|976.49|993.63|976.53|993.15|976.05|18
1652072410000|2022-05-09 05:00:10|993.84|976.74|994.02|976.92|994.43|977.33|993.84|976.74|16
1652072420000|2022-05-09 05:00:20|994.01|976.91|994.04|976.94|994.15|977.05|994.01|976.91|8
1652072440000|2022-05-09 05:00:40|994.02|976.92|994.12|977.02|994.14|977.04|994.02|976.92|3
1652072450000|2022-05-09 05:00:50|993.96|976.86|993.96|976.86|993.96|976.86|993.96|976.86|1
1652072460000|2022-05-09 05:01:00|994|976.9|994.04|976.94|994.04|976.94|994|976.9|6
1652072470000|2022-05-09 05:01:10|994.15|977.05|995.56|978.46|995.59|978.49|994.14|977.04|27
1652072480000|2022-05-09 05:01:20|995.55|978.45|995.48|978.38|995.55|978.45|994.98|977.88|22
1652072490000|2022-05-09 05:01:30|995.52|978.42|995.7|978.6|995.7|978.6|995.52|978.42|10
1652072500000|2022-05-09 05:01:40|995.68|978.58|995.27|978.17|995.68|978.58|995.27|978.17|4
1652072510000|2022-05-09 05:01:50|995.35|978.25|995.94|978.84|995.97|978.87|995.28|978.18|16
1652072520000|2022-05-09 05:02:00|996.04|978.94|996.04|978.94|996.04|978.94|996.04|978.94|1
1652072530000|2022-05-09 05:02:10|996.06|978.96|996.63|979.53|996.66|979.56|995.86|978.76|22
1652072540000|2022-05-09 05:02:20|996.68|979.58|996.85|979.75|996.87|979.77|996.68|979.58|12
1652072550000|2022-05-09 05:02:30|996.84|979.74|996.89|979.79|996.89|979.79|996.81|979.71|7
1652072560000|2022-05-09 05:02:40|996.88|979.78|996.81|979.71|996.89|979.79|996.81|979.71|8
1652072570000|2022-05-09 05:02:50|996.89|979.79|996.87|979.77|996.89|979.79|996.87|979.77|2
1652072580000|2022-05-09 05:03:00|996.88|979.78|996.88|979.78|996.88|979.78|996.88|979.78|1
1652072590000|2022-05-09 05:03:10|996.87|979.77|996.78|979.68|996.89|979.79|996.57|979.47|13
1652072600000|2022-05-09 05:03:20|996.79|979.69|996.86|979.76|997|979.9|996.6|979.5|14
1652072610000|2022-05-09 05:03:30|996.85|979.75|996.84|979.74|996.86|979.76|996.83|979.73|6
1652072620000|2022-05-09 05:03:40|996.73|979.63|996.67|979.57|996.76|979.66|996.67|979.57|4
1652072630000|2022-05-09 05:03:50|996.69|979.59|996.88|979.78|996.88|979.78|996.69|979.59|3
1652072640000|2022-05-09 05:04:00|996.87|979.77|996.86|979.76|996.87|979.77|996.86|979.76|2
1652072650000|2022-05-09 05:04:10|996.88|979.78|996.16|979.06|996.88|979.78|996.16|979.06|12
1652072660000|2022-05-09 05:04:20|996.15|979.05|996.15|979.05|996.15|979.05|996.14|979.04|7
1652072670000|2022-05-09 05:04:30|996.14|979.04|995.03|977.93|996.16|979.06|995|977.9|16
1652072680000|2022-05-09 05:04:40|995.07|977.97|994.03|976.93|995.07|977.97|994.03|976.93|16
1652072690000|2022-05-09 05:04:50|994.02|976.92|993.43|976.33|994.02|976.92|993.43|976.33|12
1652072700000|2022-05-09 05:05:00|993.44|976.34|992.23|975.13|993.44|976.34|992.23|975.13|22
1652072710000|2022-05-09 05:05:10|992.04|974.94|991.3|974.2|992.06|974.96|991.16|974.06|19
1652072720000|2022-05-09 05:05:20|991.27|974.17|991.2|974.1|991.79|974.69|991.19|974.09|20
1652072730000|2022-05-09 05:05:30|991.16|974.06|991.1|974|991.77|974.67|991.1|974|19
1652072740000|2022-05-09 05:05:40|991.05|973.95|991.05|973.95|991.13|974.03|991.05|973.95|8
1652072750000|2022-05-09 05:05:50|990.87|973.77|991.58|974.48|991.96|974.86|990.87|973.77|21
1652072760000|2022-05-09 05:06:00|991.75|974.65|991.95|974.85|991.99|974.89|991.64|974.54|9
1652072770000|2022-05-09 05:06:10|991.97|974.87|992.54|975.44|992.66|975.56|991.97|974.87|27
1652072780000|2022-05-09 05:06:20|992.44|975.34|993.37|976.27|993.37|976.27|992.44|975.34|26
1652072790000|2022-05-09 05:06:30|993.38|976.28|993.52|976.42|993.74|976.64|993.31|976.21|20
1652072800000|2022-05-09 05:06:40|993.69|976.59|993.22|976.12|993.69|976.59|993.22|976.12|7
1652072810000|2022-05-09 05:06:50|993.36|976.26|993.68|976.58|993.69|976.59|993.36|976.26|10
1652072820000|2022-05-09 05:07:00|993.7|976.6|994.13|977.03|994.36|977.26|993.7|976.6|16
1652072830000|2022-05-09 05:07:10|994.14|977.04|993.97|976.87|994.25|977.15|993.97|976.87|9
1652072840000|2022-05-09 05:07:20|993.9|976.8|993.04|975.94|993.9|976.8|993.01|975.91|19
1652072850000|2022-05-09 05:07:30|993.01|975.91|993.05|975.95|993.05|975.95|992.99|975.89|8
1652072860000|2022-05-09 05:07:40|993.06|975.96|993.52|976.42|993.68|976.58|993.06|975.96|24
1652072870000|2022-05-09 05:07:50|993.5|976.4|993.68|976.58|993.74|976.64|993.37|976.27|23
1652072880000|2022-05-09 05:08:00|993.67|976.57|994.12|977.02|994.12|977.02|993.67|976.57|13
1652072890000|2022-05-09 05:08:10|994.14|977.04|994.2|977.1|994.21|977.11|994.14|977.04|13
1652072900000|2022-05-09 05:08:20|994.17|977.07|994.63|977.53|994.65|977.55|994.17|977.07|18
1652072910000|2022-05-09 05:08:30|994.64|977.54|995.39|978.29|995.39|978.29|994.63|977.53|8
1652072920000|2022-05-09 05:08:40|995.32|978.22|995.43|978.33|995.48|978.38|995.32|978.22|10
1652072930000|2022-05-09 05:08:50|995.48|978.38|995.61|978.51|995.61|978.51|995.47|978.37|3
1652072940000|2022-05-09 05:09:00|995.65|978.55|995.31|978.21|995.65|978.55|995.31|978.21|9
1652072950000|2022-05-09 05:09:10|995.33|978.23|995.02|977.92|995.35|978.25|995.02|977.92|8
1652072960000|2022-05-09 05:09:20|995.08|977.98|995.05|977.95|995.1|978|995.04|977.94|7
1652072970000|2022-05-09 05:09:30|995.04|977.94|995.66|978.56|995.72|978.62|995.04|977.94|14
1652072980000|2022-05-09 05:09:40|995.71|978.61|995.81|978.71|995.83|978.73|995.66|978.56|10
1652072990000|2022-05-09 05:09:50|995.7|978.6|995.75|978.65|995.81|978.71|995.7|978.6|4
1652073000000|2022-05-09 05:10:00|995.76|978.66|995.12|978.02|995.76|978.66|995.11|978.01|11
1652073010000|2022-05-09 05:10:10|995.08|977.98|995.06|977.96|995.11|978.01|995.05|977.95|14
1652073020000|2022-05-09 05:10:20|995.14|978.04|993.98|976.88|995.14|978.04|993.98|976.88|16
1652073030000|2022-05-09 05:10:30|993.99|976.89|994.01|976.91|994.09|976.99|993.99|976.89|4
1652073050000|2022-05-09 05:10:50|994.05|976.95|993.99|976.89|994.05|976.95|993.99|976.89|3
1652073060000|2022-05-09 05:11:00|993.98|976.88|993.67|976.57|994.03|976.93|993.66|976.56|11
1652073070000|2022-05-09 05:11:10|993.62|976.52|993.96|976.86|993.96|976.86|993.62|976.52|16
1652073080000|2022-05-09 05:11:20|993.9|976.8|993.12|976.02|993.96|976.86|993.12|976.02|15
1652073090000|2022-05-09 05:11:30|993.13|976.03|992.88|975.78|993.13|976.03|992.88|975.78|15
1652073100000|2022-05-09 05:11:40|992.86|975.76|991.35|974.25|992.86|975.76|991.35|974.25|23
1652073110000|2022-05-09 05:11:50|991.36|974.26|991.85|974.75|992|974.9|991.35|974.25|21
1652073120000|2022-05-09 05:12:00|991.99|974.89|991.54|974.44|991.99|974.89|991.21|974.11|15
1652073130000|2022-05-09 05:12:10|990.95|973.85|990.94|973.84|990.97|973.87|990.88|973.78|14
1652073140000|2022-05-09 05:12:20|990.91|973.81|990.96|973.86|990.96|973.86|990.9|973.8|10
1652073150000|2022-05-09 05:12:30|990.95|973.85|990.5|973.4|990.96|973.86|990.4|973.3|26
1652073160000|2022-05-09 05:12:40|990.84|973.74|990.81|973.71|990.91|973.81|990.53|973.43|15
1652073170000|2022-05-09 05:12:50|990.74|973.64|990.83|973.73|990.83|973.73|990.74|973.64|4
1652073180000|2022-05-09 05:13:00|990.91|973.81|990.84|973.74|990.92|973.82|990.78|973.68|6
1652073190000|2022-05-09 05:13:10|990.81|973.71|990.84|973.74|990.88|973.78|990.81|973.71|6
1652073200000|2022-05-09 05:13:20|990.8|973.7|990.6|973.5|990.8|973.7|990.16|973.06|22
1652073210000|2022-05-09 05:13:30|990.61|973.51|990.75|973.65|990.75|973.65|990.46|973.36|18
1652073220000|2022-05-09 05:13:40|990.72|973.62|990.7|973.6|990.76|973.66|990.57|973.47|17
1652073230000|2022-05-09 05:13:50|990.63|973.53|990.06|972.96|990.63|973.53|990.02|972.92|14
1652073240000|2022-05-09 05:14:00|990.07|972.97|990.08|972.98|990.66|973.56|990.04|972.94|20
1652073250000|2022-05-09 05:14:10|990.06|972.96|990.64|973.54|990.66|973.56|990.06|972.96|23
1652073260000|2022-05-09 05:14:20|990.65|973.55|990.68|973.58|990.8|973.7|990.65|973.55|15
1652073270000|2022-05-09 05:14:30|990.69|973.59|990.86|973.76|990.91|973.81|990.66|973.56|20
1652073280000|2022-05-09 05:14:40|990.92|973.82|990.9|973.8|990.92|973.82|990.9|973.8|2
1652073290000|2022-05-09 05:14:50|990.96|973.86|990.84|973.74|991.12|974.02|990.84|973.74|19
1652073300000|2022-05-09 05:15:00|990.8|973.7|990.62|973.52|990.8|973.7|990.47|973.37|8
1652073310000|2022-05-09 05:15:10|990.64|973.54|990.84|973.74|990.88|973.78|990.63|973.53|19
1652073320000|2022-05-09 05:15:20|990.72|973.62|990.83|973.73|990.88|973.78|990.72|973.62|25
1652073330000|2022-05-09 05:15:30|990.76|973.66|990.67|973.57|990.83|973.73|990.09|972.99|19
1652073340000|2022-05-09 05:15:40|990.68|973.58|990.1|973|990.75|973.65|989.98|972.88|24
1652073350000|2022-05-09 05:15:50|990.35|973.25|990.67|973.57|990.88|973.78|990.35|973.25|21
1652073360000|2022-05-09 05:16:00|990.73|973.63|990.88|973.78|990.88|973.78|990.69|973.59|17
1652073370000|2022-05-09 05:16:10|990.87|973.77|990.81|973.71|990.87|973.77|990.79|973.69|6
1652073380000|2022-05-09 05:16:20|990.99|973.89|991.45|974.35|991.46|974.36|990.75|973.65|14
1652073390000|2022-05-09 05:16:30|991.49|974.39|990.91|973.81|991.51|974.41|990.9|973.8|15
1652073400000|2022-05-09 05:16:40|990.92|973.82|991.46|974.36|991.54|974.44|990.88|973.78|16
1652073410000|2022-05-09 05:16:50|991.43|974.33|991.42|974.32|991.52|974.42|991.42|974.32|11
1652073420000|2022-05-09 05:17:00|991.61|974.51|991.07|973.97|991.61|974.51|991.06|973.96|15
1652073430000|2022-05-09 05:17:10|991.05|973.95|991.06|973.96|991.06|973.96|991.01|973.91|8
1652073440000|2022-05-09 05:17:20|991.07|973.97|991.71|974.61|991.71|974.61|991.07|973.97|18
1652073450000|2022-05-09 05:17:30|991.72|974.62|991.75|974.65|991.75|974.65|991.72|974.62|6
1652073460000|2022-05-09 05:17:40|991.74|974.64|991.77|974.67|991.84|974.74|991.72|974.62|11
1652073470000|2022-05-09 05:17:50|991.86|974.76|991.21|974.11|991.86|974.76|991.21|974.11|12
1652073480000|2022-05-09 05:18:00|991.16|974.06|990.47|973.37|991.16|974.06|990.41|973.31|22
1652073490000|2022-05-09 05:18:10|990.35|973.25|990.12|973.02|990.35|973.25|990.09|972.99|12
1652073500000|2022-05-09 05:18:20|990.07|972.97|990.1|973|990.13|973.03|990.01|972.91|4
1652073510000|2022-05-09 05:18:30|990.04|972.94|991.08|973.98|991.08|973.98|990.04|972.94|18
1652073520000|2022-05-09 05:18:40|991.17|974.07|991.94|974.84|992.22|975.12|991.17|974.07|27
1652073530000|2022-05-09 05:18:50|991.89|974.79|991.83|974.73|991.89|974.79|991.83|974.73|2
1652073540000|2022-05-09 05:19:00|991.84|974.74|992.66|975.56|992.67|975.57|991.84|974.74|13
1652073550000|2022-05-09 05:19:10|992.85|975.75|993.17|976.07|993.21|976.11|992.85|975.75|10
1652073560000|2022-05-09 05:19:20|993.19|976.09|994|976.9|994.05|976.95|993.19|976.09|12
1652073570000|2022-05-09 05:19:30|993.98|976.88|993.98|976.88|994.02|976.92|993.95|976.85|8
1652073580000|2022-05-09 05:19:40|993.99|976.89|994.41|977.31|994.7|977.6|993.97|976.87|20
1652073590000|2022-05-09 05:19:50|994.43|977.33|994.06|976.96|994.7|977.6|994.05|976.95|19
1652073600000|2022-05-09 05:20:00|994.05|976.95|993.77|976.67|994.05|976.95|993.77|976.67|8
1652073610000|2022-05-09 05:20:10|993.76|976.66|993.74|976.64|993.76|976.66|993.59|976.49|16
1652073620000|2022-05-09 05:20:20|993.78|976.68|993.74|976.64|993.8|976.7|993.74|976.64|5
1652073630000|2022-05-09 05:20:30|993.73|976.63|992.66|975.56|993.73|976.63|992.36|975.26|30
1652073640000|2022-05-09 05:20:40|992.19|975.09|991.76|974.66|992.19|975.09|991.5|974.4|22
1652073650000|2022-05-09 05:20:50|991.65|974.55|991.05|973.95|991.74|974.64|991.03|973.93|13
1652073660000|2022-05-09 05:21:00|990.99|973.89|990.22|973.12|991.05|973.95|990.11|973.01|20
1652073670000|2022-05-09 05:21:10|990.16|973.06|989.99|972.89|990.16|973.06|989.96|972.86|11
1652073680000|2022-05-09 05:21:20|990|972.9|990.03|972.93|990.09|972.99|990|972.9|8
1652073690000|2022-05-09 05:21:30|990.05|972.95|990.06|972.96|990.12|973.02|990.02|972.92|8
1652073700000|2022-05-09 05:21:40|990.09|972.99|989.93|972.83|990.09|972.99|989.93|972.83|9
1652073710000|2022-05-09 05:21:50|989.85|972.75|989.77|972.67|989.88|972.78|989.56|972.46|18
1652073720000|2022-05-09 05:22:00|989.73|972.63|989.23|972.13|989.73|972.63|989.23|972.13|8
1652073730000|2022-05-09 05:22:10|989.4|972.3|989.23|972.13|989.4|972.3|989.23|972.13|6
1652073740000|2022-05-09 05:22:20|989.21|972.11|989.08|971.98|989.21|972.11|989.08|971.98|4
1652073750000|2022-05-09 05:22:30|989.11|972.01|989.02|971.92|989.12|972.02|989.02|971.92|8
1652073760000|2022-05-09 05:22:40|989|971.9|988.97|971.87|989.02|971.92|988.52|971.42|22
1652073770000|2022-05-09 05:22:50|988.94|971.84|989.39|972.29|989.42|972.32|988.91|971.81|21
1652073780000|2022-05-09 05:23:00|989.43|972.33|989.65|972.55|989.67|972.57|989.43|972.33|8
1652073790000|2022-05-09 05:23:10|989.67|972.57|989.66|972.56|989.8|972.7|989.65|972.55|9
1652073800000|2022-05-09 05:23:20|989.7|972.6|988.72|971.62|989.7|972.6|988.72|971.62|11
1652073810000|2022-05-09 05:23:30|988.77|971.67|988.7|971.6|988.77|971.67|988.17|971.07|23
1652073820000|2022-05-09 05:23:40|988.74|971.64|989.04|971.94|989.04|971.94|988.73|971.63|18
1652073830000|2022-05-09 05:23:50|988.91|971.81|988.94|971.84|988.94|971.84|988.86|971.76|8
1652073840000|2022-05-09 05:24:00|988.96|971.86|989.01|971.91|989.01|971.91|988.94|971.84|7
1652073850000|2022-05-09 05:24:10|989|971.9|989.35|972.25|989.75|972.65|989|971.9|23
1652073860000|2022-05-09 05:24:20|989.36|972.26|989.13|972.03|989.57|972.47|989.07|971.97|12
1652073870000|2022-05-09 05:24:30|989.17|972.07|989.03|971.93|989.2|972.1|989|971.9|9
1652073880000|2022-05-09 05:24:40|989|971.9|989.06|971.96|989.12|972.02|989|971.9|8
1652073890000|2022-05-09 05:24:50|989.08|971.98|989.13|972.03|989.13|972.03|989.06|971.96|8
1652073900000|2022-05-09 05:25:00|989.1|972|989.23|972.13|989.62|972.52|989.1|972|13
1652073910000|2022-05-09 05:25:10|989.21|972.11|989.62|972.52|989.62|972.52|989.21|972.11|9
1652073920000|2022-05-09 05:25:20|989.37|972.27|989.52|972.42|989.86|972.76|989.32|972.22|20
1652073930000|2022-05-09 05:25:30|989.61|972.51|989.61|972.51|989.64|972.54|989.41|972.31|7
1652073940000|2022-05-09 05:25:40|989.62|972.52|989.37|972.27|989.62|972.52|989.32|972.22|21
1652073950000|2022-05-09 05:25:50|989.46|972.36|989.05|971.95|989.46|972.36|988.98|971.88|13
1652073960000|2022-05-09 05:26:00|989.03|971.93|988.9|971.8|989.05|971.95|988.76|971.66|13
1652073970000|2022-05-09 05:26:10|988.92|971.82|989.62|972.52|989.62|972.52|988.91|971.81|19
1652073980000|2022-05-09 05:26:20|989.37|972.27|989.5|972.4|989.73|972.63|989.37|972.27|17
1652073990000|2022-05-09 05:26:30|989.34|972.24|989.59|972.49|989.59|972.49|989.27|972.17|11
1652074000000|2022-05-09 05:26:40|989.57|972.47|988.93|971.83|989.6|972.5|988.93|971.83|12
1652074010000|2022-05-09 05:26:50|989|971.9|988.66|971.56|989|971.9|988.63|971.53|10
1652074020000|2022-05-09 05:27:00|988.74|971.64|988.88|971.78|988.9|971.8|988.74|971.64|8
1652074030000|2022-05-09 05:27:10|988.86|971.76|988.8|971.7|988.88|971.78|988.79|971.69|9
1652074040000|2022-05-09 05:27:20|988.86|971.76|988.75|971.65|989.01|971.91|988.75|971.65|12
1652074050000|2022-05-09 05:27:30|988.91|971.81|988.8|971.7|988.99|971.89|988.8|971.7|8
1652074060000|2022-05-09 05:27:40|988.99|971.89|988.99|971.89|989|971.9|988.8|971.7|5
1652074070000|2022-05-09 05:27:50|988.93|971.83|988.91|971.81|989.01|971.91|988.89|971.79|12
1652074080000|2022-05-09 05:28:00|989.01|971.91|988.84|971.74|989.01|971.91|988.83|971.73|8
1652074090000|2022-05-09 05:28:10|988.83|971.73|988.99|971.89|989.01|971.91|988.83|971.73|7
1652074100000|2022-05-09 05:28:20|988.98|971.88|989.06|971.96|989.06|971.96|988.98|971.88|2
1652074110000|2022-05-09 05:28:30|989.09|971.99|989.06|971.96|989.09|971.99|989.06|971.96|2
1652074120000|2022-05-09 05:28:40|989.09|971.99|989.37|972.27|989.52|972.42|988.98|971.88|16
1652074130000|2022-05-09 05:28:50|989.45|972.35|989.47|972.37|989.77|972.67|989.29|972.19|15
1652074140000|2022-05-09 05:29:00|989.45|972.35|989.45|972.35|989.45|972.35|989.4|972.3|8
1652074150000|2022-05-09 05:29:10|989.42|972.32|989.6|972.5|989.6|972.5|989.39|972.29|10
1652074160000|2022-05-09 05:29:20|989.61|972.51|989.59|972.49|989.61|972.51|989.59|972.49|3
1652074170000|2022-05-09 05:29:30|989.47|972.37|989.01|971.91|989.47|972.37|989.01|971.91|14
1652074180000|2022-05-09 05:29:40|989|971.9|988.99|971.89|989|971.9|988.99|971.89|2
1652074190000|2022-05-09 05:29:50|989.05|971.95|988.91|971.81|989.05|971.95|988.91|971.81|3
1652074200000|2022-05-09 05:30:00|988.92|971.82|988.85|971.75|988.99|971.89|988.85|971.75|4
1652074210000|2022-05-09 05:30:10|988.89|971.79|988.85|971.75|988.89|971.79|988.85|971.75|2
1652074220000|2022-05-09 05:30:20|988.83|971.73|987.99|970.89|988.83|971.73|987.99|970.89|15
1652074230000|2022-05-09 05:30:30|987.95|970.85|986.89|969.79|987.97|970.87|986.82|969.72|21
1652074240000|2022-05-09 05:30:40|986.8|969.7|985.96|968.86|986.85|969.75|985.96|968.86|20
1652074250000|2022-05-09 05:30:50|986.02|968.92|986.59|969.49|986.64|969.54|985.91|968.81|17
1652074260000|2022-05-09 05:31:00|986.64|969.54|987.09|969.99|987.11|970.01|986.64|969.54|25
1652074270000|2022-05-09 05:31:10|987.07|969.97|986.94|969.84|987.07|969.97|986.85|969.75|12
1652074280000|2022-05-09 05:31:20|986.82|969.72|986.96|969.86|986.96|969.86|986.76|969.66|9
1652074290000|2022-05-09 05:31:30|986.91|969.81|987.8|970.7|987.93|970.83|986.82|969.72|21
1652074300000|2022-05-09 05:31:40|987.73|970.63|987.55|970.45|987.73|970.63|987.49|970.39|12
1652074310000|2022-05-09 05:31:50|987.54|970.44|987.72|970.62|987.75|970.65|987.53|970.43|4
1652074320000|2022-05-09 05:32:00|987.75|970.65|987.33|970.23|987.76|970.66|987.33|970.23|9
1652074330000|2022-05-09 05:32:10|987.19|970.09|986.88|969.78|987.19|970.09|986.88|969.78|19
1652074340000|2022-05-09 05:32:20|986.8|969.7|986.75|969.65|986.84|969.74|986.58|969.48|23
1652074350000|2022-05-09 05:32:30|986.74|969.64|986.86|969.76|986.96|969.86|986.74|969.64|9
1652074360000|2022-05-09 05:32:40|986.93|969.83|986.92|969.82|986.93|969.83|986.86|969.76|4
1652074370000|2022-05-09 05:32:50|986.86|969.76|986.78|969.68|986.86|969.76|986.78|969.68|5
1652074380000|2022-05-09 05:33:00|986.76|969.66|986.04|968.94|986.76|969.66|986.04|968.94|15
1652074390000|2022-05-09 05:33:10|986.09|968.99|986.75|969.65|986.75|969.65|986.08|968.98|12
1652074400000|2022-05-09 05:33:20|986.72|969.62|986.61|969.51|986.79|969.69|986.59|969.49|16
1652074410000|2022-05-09 05:33:30|986.73|969.63|987.42|970.32|987.5|970.4|986.72|969.62|19
1652074420000|2022-05-09 05:33:40|987.54|970.44|987.45|970.35|987.55|970.45|987.4|970.3|7
1652074430000|2022-05-09 05:33:50|987.36|970.26|987.44|970.34|987.44|970.34|986.95|969.85|20
1652074440000|2022-05-09 05:34:00|987.5|970.4|987.84|970.74|987.84|970.74|987.4|970.3|10
1652074450000|2022-05-09 05:34:10|987.78|970.68|987.7|970.6|987.81|970.71|987.68|970.58|8
1652074460000|2022-05-09 05:34:20|987.68|970.58|987.68|970.58|987.73|970.63|987.65|970.55|6
1652074470000|2022-05-09 05:34:30|987.67|970.57|987.81|970.71|987.83|970.73|987.54|970.44|11
1652074480000|2022-05-09 05:34:40|987.76|970.66|987.02|969.92|987.94|970.84|987.02|969.92|11
1652074490000|2022-05-09 05:34:50|987.01|969.91|987.05|969.95|987.05|969.95|986.93|969.83|10
1652074500000|2022-05-09 05:35:00|987|969.9|986.97|969.87|987.07|969.97|986.97|969.87|5
1652074510000|2022-05-09 05:35:10|986.95|969.85|986.33|969.23|986.97|969.87|986.33|969.23|13
1652074520000|2022-05-09 05:35:20|985.98|968.88|985.62|968.52|986.02|968.92|985.49|968.39|15
1652074530000|2022-05-09 05:35:30|985.74|968.64|985.59|968.49|985.85|968.75|985.52|968.42|21
1652074540000|2022-05-09 05:35:40|985.61|968.51|985.63|968.53|985.76|968.66|985.61|968.51|9
1652074550000|2022-05-09 05:35:50|985.6|968.5|985.13|968.03|985.6|968.5|984.94|967.84|14
1652074560000|2022-05-09 05:36:00|985.2|968.1|985.64|968.54|985.65|968.55|985.13|968.03|13
1652074570000|2022-05-09 05:36:10|985.68|968.58|984.96|967.86|985.68|968.58|984.96|967.86|15
1652074580000|2022-05-09 05:36:20|984.94|967.84|984.88|967.78|984.94|967.84|984.84|967.74|7
1652074590000|2022-05-09 05:36:30|984.85|967.75|985|967.9|985.53|968.43|984.85|967.75|19
1652074600000|2022-05-09 05:36:40|984.96|967.86|985.01|967.91|985.08|967.98|984.91|967.81|17
1652074610000|2022-05-09 05:36:50|984.98|967.88|985.03|967.93|985.03|967.93|984.97|967.87|3
1652074620000|2022-05-09 05:37:00|984.97|967.87|984.88|967.78|985.1|968|984.82|967.72|13
1652074640000|2022-05-09 05:37:20|984.89|967.79|985.01|967.91|985.01|967.91|984.89|967.79|6
1652074650000|2022-05-09 05:37:30|985|967.9|984.93|967.83|985|967.9|984.93|967.83|2
1652074660000|2022-05-09 05:37:40|985|967.9|984.93|967.83|985.04|967.94|984.93|967.83|5
1652074680000|2022-05-09 05:38:00|984.88|967.78|984.88|967.78|984.88|967.78|984.88|967.78|1
1652074690000|2022-05-09 05:38:10|984.91|967.81|984.66|967.56|984.91|967.81|984.47|967.37|21
1652074700000|2022-05-09 05:38:20|984.64|967.54|984.51|967.41|984.71|967.61|984.48|967.38|15
1652074710000|2022-05-09 05:38:30|984.49|967.39|984.92|967.82|984.92|967.82|984.44|967.34|13
1652074720000|2022-05-09 05:38:40|984.91|967.81|984.86|967.76|984.92|967.82|984.86|967.76|10
1652074730000|2022-05-09 05:38:50|984.87|967.77|984.35|967.25|984.98|967.88|984.18|967.08|21
1652074740000|2022-05-09 05:39:00|984.55|967.45|985.55|968.45|985.55|968.45|984.55|967.45|28
1652074750000|2022-05-09 05:39:10|985.41|968.31|985.61|968.51|985.62|968.52|985.41|968.31|7
1652074760000|2022-05-09 05:39:20|985.62|968.52|985.57|968.47|985.62|968.52|985.5|968.4|5
1652074770000|2022-05-09 05:39:30|985.6|968.5|985.03|967.93|985.6|968.5|985.01|967.91|13
1652074780000|2022-05-09 05:39:40|985.05|967.95|985.29|968.19|985.57|968.47|985.05|967.95|12
1652074790000|2022-05-09 05:39:50|985.28|968.18|985.54|968.44|985.65|968.55|985.28|968.18|14
1652074800000|2022-05-09 05:40:00|985.53|968.43|985.43|968.33|985.54|968.44|985.32|968.22|6
1652074810000|2022-05-09 05:40:10|985.49|968.39|985.37|968.27|985.49|968.39|985.29|968.19|9
1652074820000|2022-05-09 05:40:20|985.34|968.24|984.96|967.86|985.37|968.27|984.9|967.8|10
1652074830000|2022-05-09 05:40:30|984.95|967.85|984.79|967.69|984.95|967.85|984.75|967.65|8
1652074840000|2022-05-09 05:40:40|984.78|967.68|984.78|967.68|984.8|967.7|984.73|967.63|6
1652074850000|2022-05-09 05:40:50|984.75|967.65|984.06|966.96|984.75|967.65|984.06|966.96|14
1652074860000|2022-05-09 05:41:00|984.07|966.97|984.88|967.78|984.88|967.78|984.07|966.97|11
1652074870000|2022-05-09 05:41:10|984.87|967.77|984.87|967.77|984.87|967.77|984.8|967.7|3
1652074880000|2022-05-09 05:41:20|984.75|967.65|984.67|967.57|984.75|967.65|984.46|967.36|17
1652074890000|2022-05-09 05:41:30|984.68|967.58|984.61|967.51|984.68|967.58|984.51|967.41|23
1652074900000|2022-05-09 05:41:40|984.63|967.53|984.61|967.51|984.67|967.57|984.51|967.41|18
1652074910000|2022-05-09 05:41:50|984.56|967.46|984.67|967.57|984.67|967.57|984.5|967.4|11
1652074920000|2022-05-09 05:42:00|984.56|967.46|984.07|966.97|984.73|967.63|984.07|966.97|10
1652074930000|2022-05-09 05:42:10|984.09|966.99|985.28|968.18|985.28|968.18|984.09|966.99|23
1652074940000|2022-05-09 05:42:20|985.23|968.13|985.93|968.83|986.09|968.99|985.2|968.1|15
1652074950000|2022-05-09 05:42:30|985.99|968.89|985.88|968.78|986.3|969.2|985.88|968.78|18
1652074960000|2022-05-09 05:42:40|985.89|968.79|985.92|968.82|985.92|968.82|985.63|968.53|19
1652074970000|2022-05-09 05:42:50|985.93|968.83|985.7|968.6|985.94|968.84|985.7|968.6|13
1652074980000|2022-05-09 05:43:00|985.58|968.48|985.32|968.22|985.61|968.51|984.97|967.87|29
1652074990000|2022-05-09 05:43:10|985.35|968.25|985.58|968.48|985.77|968.67|985.35|968.25|22
1652075000000|2022-05-09 05:43:20|985.52|968.42|985.64|968.54|985.71|968.61|985.33|968.23|24
1652075020000|2022-05-09 05:43:40|985.7|968.6|985.77|968.67|985.77|968.67|985.65|968.55|10
1652075030000|2022-05-09 05:43:50|985.73|968.63|985.67|968.57|985.75|968.65|985.65|968.55|11
1652075040000|2022-05-09 05:44:00|985.72|968.62|985.65|968.55|985.73|968.63|985.64|968.54|11
1652075050000|2022-05-09 05:44:10|985.68|968.58|985.45|968.35|985.68|968.58|985.45|968.35|9
1652075060000|2022-05-09 05:44:20|985.27|968.17|985.48|968.38|985.5|968.4|985.27|968.17|10
1652075070000|2022-05-09 05:44:30|985.44|968.34|984.98|967.88|985.46|968.36|984.98|967.88|9
1652075080000|2022-05-09 05:44:40|984.84|967.74|984.84|967.74|984.87|967.77|984.84|967.74|3
1652075100000|2022-05-09 05:45:00|984.8|967.7|984.8|967.7|984.81|967.71|984.8|967.7|3
1652075110000|2022-05-09 05:45:10|984.81|967.71|984.85|967.75|984.85|967.75|984.8|967.7|6
1652075120000|2022-05-09 05:45:20|984.93|967.83|985.52|968.42|985.61|968.51|984.92|967.82|19
1652075130000|2022-05-09 05:45:30|985.51|968.41|985.48|968.38|985.69|968.59|985.34|968.24|19
1652075140000|2022-05-09 05:45:40|985.46|968.36|985.41|968.31|985.46|968.36|985.3|968.2|12
1652075150000|2022-05-09 05:45:50|985.4|968.3|984.91|967.81|985.4|968.3|984.91|967.81|13
1652075160000|2022-05-09 05:46:00|984.87|967.77|985.01|967.91|985.01|967.91|984.83|967.73|8
1652075170000|2022-05-09 05:46:10|984.89|967.79|984.39|967.29|985.02|967.92|983.97|966.87|26
1652075180000|2022-05-09 05:46:20|984.44|967.34|984.36|967.26|984.44|967.34|984.17|967.07|14
1652075190000|2022-05-09 05:46:30|984.37|967.27|984.55|967.45|984.55|967.45|984.36|967.26|13
1652075200000|2022-05-09 05:46:40|984.58|967.48|984.58|967.48|984.58|967.48|984.55|967.45|3
1652075210000|2022-05-09 05:46:50|984.59|967.49|984.81|967.71|984.88|967.78|984.49|967.39|11
1652075220000|2022-05-09 05:47:00|984.82|967.72|984.82|967.72|984.82|967.72|984.82|967.72|1
1652075230000|2022-05-09 05:47:10|984.83|967.73|985.01|967.91|985.01|967.91|984.83|967.73|3
1652075240000|2022-05-09 05:47:20|984.99|967.89|984.91|967.81|984.99|967.89|984.87|967.77|7
1652075250000|2022-05-09 05:47:30|984.92|967.82|984.84|967.74|984.93|967.83|984.48|967.38|12
1652075260000|2022-05-09 05:47:40|984.72|967.62|984.91|967.81|984.95|967.85|984.7|967.6|14
1652075270000|2022-05-09 05:47:50|984.92|967.82|984.88|967.78|984.92|967.82|984.88|967.78|4
1652075280000|2022-05-09 05:48:00|984.92|967.82|984.92|967.82|984.92|967.82|984.92|967.82|1
1652075290000|2022-05-09 05:48:10|984.93|967.83|984.92|967.82|984.94|967.84|984.92|967.82|3
1652075300000|2022-05-09 05:48:20|984.93|967.83|984.92|967.82|984.97|967.87|984.92|967.82|10
1652075310000|2022-05-09 05:48:30|984.84|967.74|984.81|967.71|984.88|967.78|984.81|967.71|12
1652075320000|2022-05-09 05:48:40|984.78|967.68|984.35|967.25|984.78|967.68|984.33|967.23|13
1652075330000|2022-05-09 05:48:50|984.34|967.24|984.05|966.95|984.34|967.24|984.05|966.95|6
1652075340000|2022-05-09 05:49:00|984|966.9|984|966.9|984|966.9|984|966.9|1
1652075350000|2022-05-09 05:49:10|983.99|966.89|982.97|965.87|983.99|966.89|982.97|965.87|19
1652075360000|2022-05-09 05:49:20|982.83|965.73|982.17|965.07|982.88|965.78|982.17|965.07|16
1652075370000|2022-05-09 05:49:30|982.16|965.06|982.02|964.92|982.16|965.06|982|964.9|6
1652075380000|2022-05-09 05:49:40|982.01|964.91|981.08|963.98|982.05|964.95|981.08|963.98|11
1652075390000|2022-05-09 05:49:50|981.05|963.95|980.54|963.44|981.05|963.95|980.05|962.95|31
1652075400000|2022-05-09 05:50:00|980.62|963.52|980.9|963.8|980.91|963.81|980.6|963.5|16
1652075410000|2022-05-09 05:50:10|980.91|963.81|981.01|963.91|981.45|964.35|980.88|963.78|11
1652075420000|2022-05-09 05:50:20|981.03|963.93|981.03|963.93|981.03|963.93|980.99|963.89|13
1652075430000|2022-05-09 05:50:30|981.02|963.92|980.97|963.87|981.02|963.92|980.75|963.65|23
1652075440000|2022-05-09 05:50:40|980.96|963.86|980.85|963.75|980.96|963.86|980.81|963.71|10
1652075450000|2022-05-09 05:50:50|980.87|963.77|980.39|963.29|981|963.9|980.39|963.29|17
1652075460000|2022-05-09 05:51:00|980.34|963.24|980.55|963.45|980.72|963.62|980.34|963.24|12
1652075470000|2022-05-09 05:51:10|980.57|963.47|980.56|963.46|980.62|963.52|980.55|963.45|6
1652075480000|2022-05-09 05:51:20|980.9|963.8|980.85|963.75|980.9|963.8|980.85|963.75|2
1652075490000|2022-05-09 05:51:30|980.9|963.8|980.9|963.8|980.9|963.8|980.9|963.8|1
1652075500000|2022-05-09 05:51:40|980.82|963.72|981|963.9|981.03|963.93|980.82|963.72|12
1652075510000|2022-05-09 05:51:50|980.98|963.88|980.98|963.88|981|963.9|980.98|963.88|7
1652075520000|2022-05-09 05:52:00|981.03|963.93|980.66|963.56|981.03|963.93|980.52|963.42|22
1652075530000|2022-05-09 05:52:10|980.63|963.53|980.87|963.77|980.88|963.78|980.63|963.53|11
1652075540000|2022-05-09 05:52:20|980.86|963.76|980.84|963.74|980.86|963.76|980.84|963.74|2
1652075550000|2022-05-09 05:52:30|980.85|963.75|981.17|964.07|981.17|964.07|980.85|963.75|3
1652075560000|2022-05-09 05:52:40|981.23|964.13|981.73|964.63|981.77|964.67|981.23|964.13|19
1652075570000|2022-05-09 05:52:50|981.74|964.64|981.76|964.66|981.78|964.68|981.74|964.64|6
1652075580000|2022-05-09 05:53:00|981.77|964.67|982.02|964.92|982.02|964.92|981.7|964.6|12
1652075590000|2022-05-09 05:53:10|982.23|965.13|982.15|965.05|982.86|965.76|982.06|964.96|22
1652075600000|2022-05-09 05:53:20|982.09|964.99|981.52|964.42|982.09|964.99|981.52|964.42|10
1652075610000|2022-05-09 05:53:30|981.48|964.38|981.07|963.97|981.48|964.38|981.05|963.95|10
1652075620000|2022-05-09 05:53:40|980.99|963.89|981.03|963.93|981.03|963.93|980.98|963.88|3
1652075630000|2022-05-09 05:53:50|981.08|963.98|981.07|963.97|981.08|963.98|981.07|963.97|2
1652075640000|2022-05-09 05:54:00|981.02|963.92|981.02|963.92|981.02|963.92|981.02|963.92|1
1652075650000|2022-05-09 05:54:10|981.09|963.99|981.4|964.3|981.53|964.43|981.09|963.99|16
1652075660000|2022-05-09 05:54:20|981.39|964.29|981.76|964.66|981.88|964.78|981.39|964.29|16
1652075670000|2022-05-09 05:54:30|981.78|964.68|983.32|966.22|983.32|966.22|981.74|964.64|24
1652075680000|2022-05-09 05:54:40|983.31|966.21|983|965.9|983.7|966.6|983|965.9|29
1652075690000|2022-05-09 05:54:50|982.99|965.89|982.94|965.84|983.02|965.92|982.83|965.73|11
1652075700000|2022-05-09 05:55:00|982.96|965.86|982.47|965.37|982.96|965.86|982.47|965.37|12
1652075720000|2022-05-09 05:55:20|982.46|965.36|982.1|965|982.69|965.59|982.08|964.98|9
1652075730000|2022-05-09 05:55:30|982.05|964.95|982.01|964.91|982.08|964.98|982|964.9|5
1652075740000|2022-05-09 05:55:40|982.03|964.93|982.64|965.54|982.73|965.63|982.03|964.93|25
1652075750000|2022-05-09 05:55:50|982.66|965.56|983.41|966.31|983.42|966.32|982.66|965.56|21
1652075760000|2022-05-09 05:56:00|983.4|966.3|982.98|965.88|983.57|966.47|982.98|965.88|15
1652075770000|2022-05-09 05:56:10|982.99|965.89|982.81|965.71|983.03|965.93|982.79|965.69|8
1652075780000|2022-05-09 05:56:20|982.69|965.59|982.72|965.62|982.73|965.63|982.64|965.54|15
1652075790000|2022-05-09 05:56:30|982.68|965.58|982.81|965.71|982.85|965.75|982.58|965.48|16
1652075800000|2022-05-09 05:56:40|982.82|965.72|982.79|965.69|982.83|965.73|982.74|965.64|11
1652075810000|2022-05-09 05:56:50|982.75|965.65|982.76|965.66|982.81|965.71|982.75|965.65|8
1652075820000|2022-05-09 05:57:00|982.81|965.71|982.57|965.47|982.85|965.75|982.57|965.47|10
1652075830000|2022-05-09 05:57:10|982.66|965.56|982.67|965.57|982.75|965.65|982.66|965.56|5
1652075840000|2022-05-09 05:57:20|982.66|965.56|982.01|964.91|982.72|965.62|982|964.9|13
1652075850000|2022-05-09 05:57:30|982|964.9|981.76|964.66|982|964.9|981.58|964.48|17
1652075860000|2022-05-09 05:57:40|981.65|964.55|981.59|964.49|981.7|964.6|981.59|964.49|9
1652075870000|2022-05-09 05:57:50|981.58|964.48|981.67|964.57|981.77|964.67|981.58|964.48|13
1652075880000|2022-05-09 05:58:00|981.66|964.56|981.39|964.29|981.69|964.59|981.39|964.29|11
1652075890000|2022-05-09 05:58:10|981.38|964.28|981.68|964.58|981.68|964.58|981.04|963.94|15
1652075900000|2022-05-09 05:58:20|981.66|964.56|981.14|964.04|981.69|964.59|981.11|964.01|20
1652075910000|2022-05-09 05:58:30|981.04|963.94|981.03|963.93|981.06|963.96|981.03|963.93|4
1652075920000|2022-05-09 05:58:40|980.98|963.88|980.98|963.88|981.03|963.93|980.88|963.78|11
1652075930000|2022-05-09 05:58:50|981.05|963.95|981.05|963.95|981.05|963.95|981.05|963.95|1
1652075940000|2022-05-09 05:59:00|981.06|963.96|981.64|964.54|981.64|964.54|980.98|963.88|13
1652075950000|2022-05-09 05:59:10|981.65|964.55|981.73|964.63|981.75|964.65|981.63|964.53|7
1652075960000|2022-05-09 05:59:20|981.74|964.64|981.76|964.66|981.76|964.66|981.73|964.63|7
1652075970000|2022-05-09 05:59:30|981.74|964.64|982.03|964.93|982.21|965.11|981.74|964.64|18
1652075980000|2022-05-09 05:59:40|982.01|964.91|981.83|964.73|982.02|964.92|981.79|964.69|13
1652075990000|2022-05-09 05:59:50|981.84|964.74|981.8|964.7|982.1|965|981.79|964.69|20
1652076000000|2022-05-09 06:00:00|981.79|964.69|982.24|965.14|982.26|965.16|981.79|964.69|19
1652076010000|2022-05-09 06:00:10|982.25|965.15|981.99|964.89|982.57|965.47|981.97|964.87|27
1652076020000|2022-05-09 06:00:20|982.01|964.91|981.96|964.86|982.47|965.37|981.91|964.81|20
1652076030000|2022-05-09 06:00:30|981.97|964.87|982.68|965.58|982.79|965.69|981.97|964.87|16
1652076040000|2022-05-09 06:00:40|982.8|965.7|982.5|965.4|982.85|965.75|982.34|965.24|22
1652076050000|2022-05-09 06:00:50|982.31|965.21|981.78|964.68|982.48|965.38|981.78|964.68|16
1652076060000|2022-05-09 06:01:00|981.76|964.66|981.73|964.63|981.76|964.66|981.15|964.05|26
1652076070000|2022-05-09 06:01:10|981.62|964.52|982.43|965.33|982.52|965.42|981.62|964.52|32
1652076080000|2022-05-09 06:01:20|982.42|965.32|982.6|965.5|982.6|965.5|982.42|965.32|5
1652076090000|2022-05-09 06:01:30|982.57|965.47|982.86|965.76|982.97|965.87|982.57|965.47|13
1652076110000|2022-05-09 06:01:50|982.87|965.77|982.87|965.77|982.91|965.81|982.81|965.71|5
1652076120000|2022-05-09 06:02:00|982.88|965.78|983.85|966.75|983.85|966.75|982.87|965.77|26
1652076130000|2022-05-09 06:02:10|984.12|967.02|984.48|967.38|984.5|967.4|984.12|967.02|24
1652076140000|2022-05-09 06:02:20|984.49|967.39|984.65|967.55|984.67|967.57|984.49|967.39|7
1652076150000|2022-05-09 06:02:30|984.67|967.57|984.7|967.6|984.7|967.6|984.67|967.57|3
1652076160000|2022-05-09 06:02:40|984.72|967.62|984.99|967.89|985.1|968|984.72|967.62|11
1652076170000|2022-05-09 06:02:50|984.98|967.88|985.02|967.92|985.02|967.92|984.97|967.87|3
1652076180000|2022-05-09 06:03:00|984.83|967.73|985.1|968|985.1|968|984.5|967.4|20
1652076190000|2022-05-09 06:03:10|985.11|968.01|986.18|969.08|986.18|969.08|985.11|968.01|25
1652076200000|2022-05-09 06:03:20|986.16|969.06|986.34|969.24|986.61|969.51|986.16|969.06|29
1652076210000|2022-05-09 06:03:30|986.35|969.25|986.04|968.94|986.41|969.31|986.03|968.93|20
1652076220000|2022-05-09 06:03:40|986.05|968.95|986.72|969.62|986.8|969.7|986.05|968.95|22
1652076230000|2022-05-09 06:03:50|986.77|969.67|986.5|969.4|986.77|969.67|986.37|969.27|26
1652076240000|2022-05-09 06:04:00|986.42|969.32|985.95|968.85|986.44|969.34|985.93|968.83|13
1652076250000|2022-05-09 06:04:10|986|968.9|985.75|968.65|986|968.9|985.75|968.65|18
1652076260000|2022-05-09 06:04:20|985.73|968.63|984.94|967.84|985.79|968.69|984.86|967.76|14
1652076270000|2022-05-09 06:04:30|984.92|967.82|984.77|967.67|984.95|967.85|984.11|967.01|22
1652076280000|2022-05-09 06:04:40|984.76|967.66|984.24|967.14|984.78|967.68|984.07|966.97|13
1652076290000|2022-05-09 06:04:50|984.35|967.25|984.71|967.61|984.77|967.67|984.35|967.25|6
1652076300000|2022-05-09 06:05:00|984.68|967.58|985.45|968.35|985.45|968.35|984.43|967.33|28
1652076310000|2022-05-09 06:05:10|985.51|968.41|984.98|967.88|985.51|968.41|984.9|967.8|27
1652076320000|2022-05-09 06:05:20|985.01|967.91|985.37|968.27|985.5|968.4|984.96|967.86|20
1652076330000|2022-05-09 06:05:30|985.38|968.28|985.59|968.49|985.74|968.64|985.38|968.28|22
1652076340000|2022-05-09 06:05:40|985.6|968.5|985.59|968.49|985.61|968.51|985.54|968.44|9
1652076350000|2022-05-09 06:05:50|985.58|968.48|984.94|967.84|985.6|968.5|984.94|967.84|11
1652076360000|2022-05-09 06:06:00|984.9|967.8|984.56|967.46|984.98|967.88|984.56|967.46|11
1652076370000|2022-05-09 06:06:10|984.52|967.42|983.98|966.88|984.58|967.48|983.89|966.79|19
1652076380000|2022-05-09 06:06:20|983.97|966.87|984|966.9|984.06|966.96|983.88|966.78|10
1652076390000|2022-05-09 06:06:30|983.96|966.86|982.96|965.86|983.96|966.86|982.88|965.78|14
1652076400000|2022-05-09 06:06:40|982.95|965.85|982.86|965.76|982.95|965.85|982.82|965.72|6
1652076410000|2022-05-09 06:06:50|982.93|965.83|982.04|964.94|982.93|965.83|982.03|964.93|17
1652076420000|2022-05-09 06:07:00|982.05|964.95|981.63|964.53|982.06|964.96|981.62|964.52|13
1652076430000|2022-05-09 06:07:10|981.6|964.5|980.5|963.4|981.6|964.5|980.5|963.4|11
1652076440000|2022-05-09 06:07:20|980.37|963.27|980.16|963.06|980.64|963.54|980.14|963.04|20
1652076450000|2022-05-09 06:07:30|980.14|963.04|978.96|961.86|980.14|963.04|978.54|961.44|18
1652076460000|2022-05-09 06:07:40|978.97|961.87|978.91|961.81|978.98|961.88|978.36|961.26|27
1652076470000|2022-05-09 06:07:50|978.9|961.8|979.55|962.45|979.55|962.45|978.81|961.71|12
1652076480000|2022-05-09 06:08:00|979.56|962.46|978.99|961.89|979.87|962.77|978.99|961.89|23
1652076490000|2022-05-09 06:08:10|978.96|961.86|978.78|961.68|978.98|961.88|978.56|961.46|11
1652076500000|2022-05-09 06:08:20|978.76|961.66|978.91|961.81|978.91|961.81|978.76|961.66|9
1652076510000|2022-05-09 06:08:30|978.93|961.83|979.62|962.52|979.62|962.52|978.93|961.83|17
1652076520000|2022-05-09 06:08:40|979.61|962.51|978.91|961.81|979.64|962.54|978.85|961.75|19
1652076530000|2022-05-09 06:08:50|978.96|961.86|978.8|961.7|979.56|962.46|978.8|961.7|23
1652076540000|2022-05-09 06:09:00|978.88|961.78|979.09|961.99|979.09|961.99|978.88|961.78|9
1652076550000|2022-05-09 06:09:10|979.03|961.93|979.52|962.42|979.61|962.51|979.03|961.93|22
1652076560000|2022-05-09 06:09:20|979.62|962.52|979.32|962.22|979.62|962.52|979.31|962.21|11
1652076570000|2022-05-09 06:09:30|979.35|962.25|978.95|961.85|979.63|962.53|978.94|961.84|24
1652076580000|2022-05-09 06:09:40|978.9|961.8|979|961.9|979|961.9|978.9|961.8|4
1652076590000|2022-05-09 06:09:50|978.99|961.89|977.95|960.85|978.99|961.89|977.95|960.85|15
1652076600000|2022-05-09 06:10:00|978.01|960.91|977.93|960.83|978.03|960.93|977.93|960.83|6
1652076610000|2022-05-09 06:10:10|977.91|960.81|976.97|959.87|978|960.9|976.97|959.87|32
1652076620000|2022-05-09 06:10:20|976.98|959.88|974.99|957.89|976.98|959.88|974.99|957.89|29
1652076630000|2022-05-09 06:10:30|975.12|958.02|974.55|957.45|975.12|958.02|974.51|957.41|13
1652076640000|2022-05-09 06:10:40|974.52|957.42|973.98|956.88|974.52|957.42|973.97|956.87|14
1652076650000|2022-05-09 06:10:50|973.97|956.87|971.94|954.84|974.02|956.92|971.92|954.82|19
1652076660000|2022-05-09 06:11:00|971.92|954.82|971.29|954.19|971.92|954.82|971.13|954.03|30
1652076670000|2022-05-09 06:11:10|971.33|954.23|971.83|954.73|971.91|954.81|971|953.9|33
1652076680000|2022-05-09 06:11:20|971.7|954.6|971.57|954.47|971.98|954.88|971.45|954.35|21
1652076690000|2022-05-09 06:11:30|971.59|954.49|970.88|953.78|971.83|954.73|970.86|953.76|26
1652076700000|2022-05-09 06:11:40|970.81|953.71|968.81|951.71|970.81|953.71|968.57|951.47|35
1652076710000|2022-05-09 06:11:50|968.84|951.74|968.3|951.2|968.92|951.82|968.17|951.07|18
1652076720000|2022-05-09 06:12:00|968.19|951.09|968.97|951.87|969.01|951.91|968.12|951.02|25
1652076730000|2022-05-09 06:12:10|968.98|951.88|970.81|953.71|970.85|953.75|968.98|951.88|29
1652076740000|2022-05-09 06:12:20|970.82|953.72|971.01|953.91|971.93|954.83|970.82|953.72|27
1652076750000|2022-05-09 06:12:30|971.19|954.09|971.67|954.57|971.91|954.81|970.87|953.77|25
1652076760000|2022-05-09 06:12:40|971.66|954.56|971.68|954.58|971.77|954.67|971.08|953.98|21
1652076770000|2022-05-09 06:12:50|971.67|954.57|971.87|954.77|971.88|954.78|971.66|954.56|14
1652076780000|2022-05-09 06:13:00|971.83|954.73|972.05|954.95|972.1|955|971.8|954.7|7
1652076790000|2022-05-09 06:13:10|971.96|954.86|973.21|956.11|973.21|956.11|971.96|954.86|23
1652076800000|2022-05-09 06:13:20|973.12|956.02|973.83|956.73|973.93|956.83|973.12|956.02|26
1652076810000|2022-05-09 06:13:30|973.85|956.75|974.97|957.87|974.97|957.87|973.85|956.75|22
1652076820000|2022-05-09 06:13:40|974.99|957.89|974.73|957.63|975.1|958|974.73|957.63|12
1652076830000|2022-05-09 06:13:50|974.69|957.59|975.11|958.01|975.11|958.01|974.69|957.59|19
1652076840000|2022-05-09 06:14:00|975.2|958.1|974.19|957.09|975.28|958.18|974.19|957.09|26
1652076850000|2022-05-09 06:14:10|974.21|957.11|974.46|957.36|974.63|957.53|973.67|956.57|32
1652076860000|2022-05-09 06:14:20|974.54|957.44|974.37|957.27|974.71|957.61|974.07|956.97|24
1652076870000|2022-05-09 06:14:30|974.29|957.19|974.72|957.62|974.72|957.62|974.22|957.12|8
1652076880000|2022-05-09 06:14:40|974.47|957.37|974.06|956.96|974.97|957.87|974.04|956.94|25
1652076890000|2022-05-09 06:14:50|974.1|957|974|956.9|974.1|957|973.9|956.8|18
1652076900000|2022-05-09 06:15:00|974.03|956.93|973.31|956.21|974.07|956.97|973.3|956.2|23
1652076910000|2022-05-09 06:15:10|973.32|956.22|973.92|956.82|973.98|956.88|973.32|956.22|21
1652076920000|2022-05-09 06:15:20|973.94|956.84|974.53|957.43|974.69|957.59|973.91|956.81|18
1652076930000|2022-05-09 06:15:30|974.14|957.04|974.03|956.93|974.79|957.69|974.01|956.91|19
1652076940000|2022-05-09 06:15:40|974.02|956.92|974.23|957.13|974.3|957.2|973.79|956.69|20
1652076950000|2022-05-09 06:15:50|974.24|957.14|973.08|955.98|974.24|957.14|973.05|955.95|32
1652076960000|2022-05-09 06:16:00|973.39|956.29|973.05|955.95|973.53|956.43|973.05|955.95|22
1652076970000|2022-05-09 06:16:10|973.06|955.96|972.82|955.72|973.08|955.98|972.78|955.68|17
1652076980000|2022-05-09 06:16:20|972.8|955.7|973.48|956.38|973.61|956.51|972.8|955.7|19
1652076990000|2022-05-09 06:16:30|973.47|956.37|974.47|957.37|974.56|957.46|973.46|956.36|22
1652077000000|2022-05-09 06:16:40|974.46|957.36|974.09|956.99|974.47|957.37|974.06|956.96|21
1652077010000|2022-05-09 06:16:50|974.1|957|973.94|956.84|974.54|957.44|973.92|956.82|16
1652077020000|2022-05-09 06:17:00|973.99|956.89|973.68|956.58|973.99|956.89|973.26|956.16|21
1652077030000|2022-05-09 06:17:10|973.73|956.63|973.35|956.25|973.73|956.63|973.13|956.03|18
1652077040000|2022-05-09 06:17:20|973.34|956.24|973.2|956.1|973.94|956.84|972.99|955.89|21
1652077050000|2022-05-09 06:17:30|973.16|956.06|973.11|956.01|973.78|956.68|973.1|956|23
1652077060000|2022-05-09 06:17:40|973.1|956|972.92|955.82|973.11|956.01|972.87|955.77|18
1652077070000|2022-05-09 06:17:50|972.84|955.74|973.36|956.26|973.66|956.56|972.82|955.72|25
1652077080000|2022-05-09 06:18:00|973.31|956.21|974.06|956.96|974.16|957.06|973.25|956.15|26
1652077090000|2022-05-09 06:18:10|973.99|956.89|974.65|957.55|974.65|957.55|973.99|956.89|13
1652077100000|2022-05-09 06:18:20|974.69|957.59|973.99|956.89|974.69|957.59|973.99|956.89|24
1652077110000|2022-05-09 06:18:30|973.84|956.74|974.49|957.39|974.82|957.72|973.84|956.74|26
1652077120000|2022-05-09 06:18:40|974.5|957.4|975.41|958.31|975.53|958.43|974.46|957.36|28
1652077130000|2022-05-09 06:18:50|975.55|958.45|975.74|958.64|975.81|958.71|975.46|958.36|27
1652077140000|2022-05-09 06:19:00|975.78|958.68|975.07|957.97|975.85|958.75|975.04|957.94|19
1652077150000|2022-05-09 06:19:10|975.09|957.99|975.05|957.95|975.09|957.99|974.93|957.83|18
1652077160000|2022-05-09 06:19:20|975.04|957.94|974.24|957.14|975.06|957.96|974.11|957.01|21
1652077170000|2022-05-09 06:19:30|974.22|957.12|974.67|957.57|974.67|957.57|974.1|957|21
1652077180000|2022-05-09 06:19:40|974.64|957.54|975.8|958.7|975.8|958.7|974.64|957.54|24
1652077190000|2022-05-09 06:19:50|975.81|958.71|976.09|958.99|976.14|959.04|975.75|958.65|18
1652077200000|2022-05-09 06:20:00|976.02|958.92|975.56|958.46|976.02|958.92|975.56|958.46|19
1652077210000|2022-05-09 06:20:10|975.59|958.49|975.06|957.96|975.62|958.52|975.02|957.92|11
1652077220000|2022-05-09 06:20:20|975.04|957.94|974.71|957.61|975.04|957.94|974.71|957.61|19
1652077230000|2022-05-09 06:20:30|974.74|957.64|974.82|957.72|974.88|957.78|974.19|957.09|13
1652077240000|2022-05-09 06:20:40|974.84|957.74|974.95|957.85|974.95|957.85|974.79|957.69|15
1652077250000|2022-05-09 06:20:50|974.93|957.83|974.88|957.78|974.97|957.87|974.87|957.77|16
1652077260000|2022-05-09 06:21:00|974.73|957.63|974.65|957.55|974.73|957.63|973.92|956.82|20
1652077270000|2022-05-09 06:21:10|974.75|957.65|974.6|957.5|974.85|957.75|974.46|957.36|13
1652077280000|2022-05-09 06:21:20|974.59|957.49|974.84|957.74|974.84|957.74|974.58|957.48|6
1652077290000|2022-05-09 06:21:30|974.71|957.61|974.82|957.72|974.84|957.74|974.71|957.61|5
1652077300000|2022-05-09 06:21:40|974.83|957.73|974.83|957.73|974.83|957.73|974.83|957.73|1
1652077310000|2022-05-09 06:21:50|974.98|957.88|974.87|957.77|974.98|957.88|974.87|957.77|3
1652077320000|2022-05-09 06:22:00|974.86|957.76|974.27|957.17|974.95|957.85|974.27|957.17|11
1652077330000|2022-05-09 06:22:10|974.13|957.03|974.57|957.47|974.71|957.61|974.07|956.97|17
1652077340000|2022-05-09 06:22:20|974.65|957.55|974.69|957.59|974.72|957.62|974.55|957.45|16
1652077350000|2022-05-09 06:22:30|974.86|957.76|974.16|957.06|974.86|957.76|974.06|956.96|14
1652077360000|2022-05-09 06:22:40|974.09|956.99|973.95|956.85|974.13|957.03|973.95|956.85|18
1652077370000|2022-05-09 06:22:50|974.03|956.93|974.62|957.52|974.73|957.63|973.95|956.85|19
1652077380000|2022-05-09 06:23:00|974.81|957.71|974.07|956.97|974.81|957.71|974.05|956.95|13
1652077390000|2022-05-09 06:23:10|974.05|956.95|973.81|956.71|974.1|957|973.8|956.7|11
1652077400000|2022-05-09 06:23:20|973.8|956.7|973.66|956.56|973.93|956.83|973.18|956.08|17
1652077410000|2022-05-09 06:23:30|973.71|956.61|974.19|957.09|974.25|957.15|973.71|956.61|22
1652077420000|2022-05-09 06:23:40|974.27|957.17|974.46|957.36|974.46|957.36|974.23|957.13|18
1652077430000|2022-05-09 06:23:50|974.51|957.41|974.6|957.5|974.72|957.62|974.32|957.22|25
1652077440000|2022-05-09 06:24:00|974.61|957.51|974.86|957.76|974.86|957.76|974.61|957.51|10
1652077450000|2022-05-09 06:24:10|974.87|957.77|974.74|957.64|975.13|958.03|974.74|957.64|13
1652077460000|2022-05-09 06:24:20|974.73|957.63|975.21|958.11|975.24|958.14|974.73|957.63|9
1652077470000|2022-05-09 06:24:30|975.22|958.12|975.47|958.37|975.88|958.78|975.18|958.08|24
1652077480000|2022-05-09 06:24:40|975.42|958.32|975.65|958.55|975.65|958.55|975.32|958.22|17
1652077490000|2022-05-09 06:24:50|975.34|958.24|975.29|958.19|975.61|958.51|975.29|958.19|6
1652077500000|2022-05-09 06:25:00|975.34|958.24|975.84|958.74|975.89|958.79|975.34|958.24|15
1652077510000|2022-05-09 06:25:10|975.86|958.76|976.55|959.45|976.55|959.45|975.86|958.76|16
1652077520000|2022-05-09 06:25:20|976.56|959.46|976.62|959.52|976.63|959.53|976.56|959.46|13
1652077530000|2022-05-09 06:25:30|976.63|959.53|976.71|959.61|976.71|959.61|976.62|959.52|6
1652077540000|2022-05-09 06:25:40|976.77|959.67|976.72|959.62|976.77|959.67|976.72|959.62|4
1652077550000|2022-05-09 06:25:50|976.7|959.6|976.84|959.74|976.84|959.74|976.7|959.6|5
1652077560000|2022-05-09 06:26:00|976.88|959.78|976.37|959.27|976.88|959.78|976.37|959.27|15
1652077570000|2022-05-09 06:26:10|976.35|959.25|976.06|958.96|976.35|959.25|976.03|958.93|11
1652077580000|2022-05-09 06:26:20|976.09|958.99|976.04|958.94|976.1|959|976.04|958.94|5
1652077590000|2022-05-09 06:26:30|976.06|958.96|975.91|958.81|976.06|958.96|975.54|958.44|21
1652077600000|2022-05-09 06:26:40|975.9|958.8|975.5|958.4|975.94|958.84|975.44|958.34|10
1652077610000|2022-05-09 06:26:50|975.58|958.48|975.41|958.31|975.66|958.56|975.41|958.31|6
1652077620000|2022-05-09 06:27:00|975.43|958.33|975.1|958|975.43|958.33|975.05|957.95|5
1652077630000|2022-05-09 06:27:10|975.11|958.01|975.13|958.03|975.13|958.03|975.05|957.95|9
1652077640000|2022-05-09 06:27:20|975.14|958.04|975.86|958.76|975.87|958.77|975.14|958.04|15
1652077650000|2022-05-09 06:27:30|975.87|958.77|975.84|958.74|975.87|958.77|975.82|958.72|7
1652077660000|2022-05-09 06:27:40|975.88|958.78|975.71|958.61|975.88|958.78|975.71|958.61|6
1652077670000|2022-05-09 06:27:50|975.91|958.81|975.92|958.82|975.92|958.82|975.89|958.79|7
1652077680000|2022-05-09 06:28:00|975.91|958.81|976.37|959.27|976.42|959.32|975.91|958.81|30
1652077690000|2022-05-09 06:28:10|976.43|959.33|975.88|958.78|976.43|959.33|975.79|958.69|13
1652077700000|2022-05-09 06:28:20|975.95|958.85|976.43|959.33|976.83|959.73|975.95|958.85|12
1652077710000|2022-05-09 06:28:30|976.58|959.48|976.84|959.74|976.84|959.74|976.5|959.4|20
1652077720000|2022-05-09 06:28:40|976.83|959.73|976.9|959.8|976.9|959.8|976.83|959.73|6
1652077730000|2022-05-09 06:28:50|976.89|959.79|976.78|959.68|976.95|959.85|976.78|959.68|6
1652077740000|2022-05-09 06:29:00|976.76|959.66|976.57|959.47|976.86|959.76|976.44|959.34|13
1652077750000|2022-05-09 06:29:10|976.84|959.74|976.84|959.74|976.84|959.74|976.65|959.55|13
1652077760000|2022-05-09 06:29:20|976.73|959.63|976.59|959.49|976.77|959.67|976.59|959.49|8
1652077770000|2022-05-09 06:29:30|976.58|959.48|976.86|959.76|976.86|959.76|976.58|959.48|6
1652077780000|2022-05-09 06:29:40|976.85|959.75|976.06|958.96|976.85|959.75|976.06|958.96|12
1652077790000|2022-05-09 06:29:50|976.05|958.95|976.05|958.95|976.05|958.95|976.05|958.95|1
1652077800000|2022-05-09 06:30:00|976|958.9|975.18|958.08|976|958.9|975.14|958.04|17
1652077810000|2022-05-09 06:30:10|975.19|958.09|975.02|957.92|975.2|958.1|975.02|957.92|6
1652077820000|2022-05-09 06:30:20|975.04|957.94|975.47|958.37|975.49|958.39|975.04|957.94|6
1652077830000|2022-05-09 06:30:30|975.48|958.38|976.64|959.54|976.71|959.61|975.48|958.38|30
1652077840000|2022-05-09 06:30:40|976.66|959.56|976.8|959.7|977.09|959.99|976.63|959.53|30
1652077850000|2022-05-09 06:30:50|976.89|959.79|976.85|959.75|977.33|960.23|976.85|959.75|18
1652077860000|2022-05-09 06:31:00|976.97|959.87|977.49|960.39|977.49|960.39|976.97|959.87|7
1652077870000|2022-05-09 06:31:10|977.35|960.25|977.92|960.82|977.98|960.88|977.35|960.25|11
1652077880000|2022-05-09 06:31:20|977.86|960.76|977.88|960.78|977.88|960.78|977.79|960.69|4
1652077890000|2022-05-09 06:31:30|977.89|960.79|977.89|960.79|977.91|960.81|977.89|960.79|4
1652077900000|2022-05-09 06:31:40|977.88|960.78|978.1|961|978.38|961.28|977.88|960.78|13
1652077910000|2022-05-09 06:31:50|978.06|960.96|978.24|961.14|978.27|961.17|978.04|960.94|11
1652077920000|2022-05-09 06:32:00|978.26|961.16|978.85|961.75|978.88|961.78|978.12|961.02|22
1652077930000|2022-05-09 06:32:10|978.83|961.73|979.18|962.08|979.85|962.75|978.83|961.73|25
1652077940000|2022-05-09 06:32:20|979.01|961.91|979.82|962.72|979.97|962.87|979.01|961.91|23
1652077950000|2022-05-09 06:32:30|979.78|962.68|979.78|962.68|979.82|962.72|979.76|962.66|12
1652077960000|2022-05-09 06:32:40|979.8|962.7|979.98|962.88|980.08|962.98|979.78|962.68|12
1652077970000|2022-05-09 06:32:50|980.06|962.96|979.87|962.77|980.06|962.96|979.81|962.71|19
1652077980000|2022-05-09 06:33:00|979.91|962.81|980.87|963.77|980.9|963.8|979.91|962.81|25
1652077990000|2022-05-09 06:33:10|980.88|963.78|980.6|963.5|980.88|963.78|980.55|963.45|20
1652078000000|2022-05-09 06:33:20|980.61|963.51|980.65|963.55|980.73|963.63|980.39|963.29|20
1652078010000|2022-05-09 06:33:30|980.72|963.62|980.37|963.27|980.72|963.62|980.3|963.2|9
1652078020000|2022-05-09 06:33:40|980.55|963.45|980.4|963.3|980.55|963.45|980.35|963.25|15
1652078030000|2022-05-09 06:33:50|980.42|963.32|980.72|963.62|980.83|963.73|980.4|963.3|14
1652078040000|2022-05-09 06:34:00|980.73|963.63|980.94|963.84|981.27|964.17|980.73|963.63|23
1652078050000|2022-05-09 06:34:10|981.02|963.92|980.89|963.79|981.02|963.92|980.89|963.79|8
1652078060000|2022-05-09 06:34:20|980.87|963.77|980.74|963.64|980.87|963.77|980.1|963|23
1652078070000|2022-05-09 06:34:30|980.73|963.63|980.1|963|980.76|963.66|979.97|962.87|28
1652078080000|2022-05-09 06:34:40|980.18|963.08|980.17|963.07|980.23|963.13|980.16|963.06|8
1652078090000|2022-05-09 06:34:50|980.16|963.06|980.05|962.95|980.17|963.07|980.03|962.93|8
1652078100000|2022-05-09 06:35:00|980.07|962.97|979.33|962.23|980.08|962.98|979.33|962.23|18
1652078110000|2022-05-09 06:35:10|979.32|962.22|978.4|961.3|979.32|962.22|978.4|961.3|17
1652078120000|2022-05-09 06:35:20|978.38|961.28|977.97|960.87|978.42|961.32|977.97|960.87|18
1652078130000|2022-05-09 06:35:30|978.01|960.91|978.12|961.02|978.12|961.02|977.57|960.47|20
1652078140000|2022-05-09 06:35:40|978.13|961.03|978.57|961.47|978.86|961.76|978.13|961.03|19
1652078150000|2022-05-09 06:35:50|978.53|961.43|978.05|960.95|978.94|961.84|978.03|960.93|21
1652078160000|2022-05-09 06:36:00|978.04|960.94|978.01|960.91|978.05|960.95|977.97|960.87|10
1652078170000|2022-05-09 06:36:10|978.06|960.96|977.79|960.69|978.06|960.96|977.79|960.69|8
1652078180000|2022-05-09 06:36:20|977.82|960.72|978.04|960.94|978.04|960.94|977.75|960.65|12
1652078190000|2022-05-09 06:36:30|978.05|960.95|978.43|961.33|978.5|961.4|978.05|960.95|10
1652078200000|2022-05-09 06:36:40|978.45|961.35|979.95|962.85|979.96|962.86|978.43|961.33|26
1652078210000|2022-05-09 06:36:50|979.94|962.84|980.23|963.13|980.31|963.21|979.58|962.48|26
1652078220000|2022-05-09 06:37:00|980.25|963.15|980.18|963.08|980.79|963.69|980.18|963.08|24
1652078230000|2022-05-09 06:37:10|980.16|963.06|979.99|962.89|980.16|963.06|979.99|962.89|13
1652078240000|2022-05-09 06:37:20|979.86|962.76|979.27|962.17|979.86|962.76|979.12|962.02|19
1652078250000|2022-05-09 06:37:30|979.29|962.19|979.28|962.18|979.33|962.23|979.27|962.17|6
1652078260000|2022-05-09 06:37:40|979.25|962.15|979.17|962.07|979.25|962.15|979.09|961.99|20
1652078270000|2022-05-09 06:37:50|979.11|962.01|979.19|962.09|979.22|962.12|979.11|962.01|8
1652078280000|2022-05-09 06:38:00|979.21|962.11|979.11|962.01|979.46|962.36|979.1|962|10
1652078290000|2022-05-09 06:38:10|978.99|961.89|978.98|961.88|978.99|961.89|978.94|961.84|13
1652078300000|2022-05-09 06:38:20|978.99|961.89|978.07|960.97|978.99|961.89|978.07|960.97|16
1652078310000|2022-05-09 06:38:30|978.01|960.91|978.04|960.94|978.04|960.94|978.01|960.91|7
1652078320000|2022-05-09 06:38:40|978.07|960.97|978.06|960.96|978.11|961.01|978.03|960.93|8
1652078330000|2022-05-09 06:38:50|978.19|961.09|977.04|959.94|978.2|961.1|977.04|959.94|19
1652078340000|2022-05-09 06:39:00|977.06|959.96|977.31|960.21|977.96|960.86|977.06|959.96|22
1652078350000|2022-05-09 06:39:10|977.3|960.2|977.92|960.82|977.92|960.82|977.23|960.13|15
1652078360000|2022-05-09 06:39:20|977.94|960.84|977.89|960.79|978.05|960.95|977.89|960.79|13
1652078370000|2022-05-09 06:39:30|978.01|960.91|978.02|960.92|978.02|960.92|977.99|960.89|4
1652078380000|2022-05-09 06:39:40|978.01|960.91|978.02|960.92|978.02|960.92|978.01|960.91|2
1652078390000|2022-05-09 06:39:50|977.85|960.75|977.87|960.77|977.87|960.77|977.75|960.65|6
1652078400000|2022-05-09 06:40:00|977.88|960.78|977.92|960.82|977.96|960.86|977.75|960.65|17
1652078410000|2022-05-09 06:40:10|977.9|960.8|977.97|960.87|978.13|961.03|977.9|960.8|11
1652078420000|2022-05-09 06:40:20|978|960.9|977|959.9|978.13|961.03|977|959.9|17
1652078430000|2022-05-09 06:40:30|977.07|959.97|977.06|959.96|977.07|959.97|976.9|959.8|12
1652078440000|2022-05-09 06:40:40|977.05|959.95|976.33|959.23|977.1|960|976.33|959.23|12
1652078450000|2022-05-09 06:40:50|976.34|959.24|975.99|958.89|976.46|959.36|975.53|958.43|22
1652078460000|2022-05-09 06:41:00|976|958.9|976.86|959.76|976.88|959.78|976|958.9|15
1652078470000|2022-05-09 06:41:10|976.9|959.8|976.91|959.81|976.93|959.83|976.83|959.73|17
1652078480000|2022-05-09 06:41:20|976.86|959.76|976.21|959.11|976.91|959.81|976.21|959.11|23
1652078490000|2022-05-09 06:41:30|976.16|959.06|975.39|958.29|976.16|959.06|975.06|957.96|25
1652078500000|2022-05-09 06:41:40|975.35|958.25|975.26|958.16|975.35|958.25|975.12|958.02|16
1652078510000|2022-05-09 06:41:50|975.29|958.19|975.01|957.91|975.29|958.19|974.91|957.81|17
1652078520000|2022-05-09 06:42:00|974.88|957.78|974.1|957|974.88|957.78|974.1|957|23
1652078530000|2022-05-09 06:42:10|974.14|957.04|974.12|957.02|974.92|957.82|974.1|957|32
1652078540000|2022-05-09 06:42:20|974.11|957.01|974.07|956.97|974.11|957.01|973.81|956.71|17
1652078550000|2022-05-09 06:42:30|974.08|956.98|974.11|957.01|974.11|957.01|974.03|956.93|14
1652078560000|2022-05-09 06:42:40|973.98|956.88|974.35|957.25|974.37|957.27|973.96|956.86|15
1652078570000|2022-05-09 06:42:50|974.37|957.27|974.15|957.05|974.82|957.72|974.15|957.05|19
1652078580000|2022-05-09 06:43:00|974.16|957.06|974.57|957.47|974.64|957.54|974.05|956.95|16
1652078590000|2022-05-09 06:43:10|974.59|957.49|974.71|957.61|974.71|957.61|974.36|957.26|11
1652078600000|2022-05-09 06:43:20|974.73|957.63|974.75|957.65|974.82|957.72|974.67|957.57|18
1652078610000|2022-05-09 06:43:30|974.74|957.64|974.96|957.86|974.96|957.86|974.73|957.63|19
1652078620000|2022-05-09 06:43:40|974.95|957.85|975.31|958.21|975.66|958.56|974.9|957.8|27
1652078630000|2022-05-09 06:43:50|975.34|958.24|974.96|957.86|975.34|958.24|974.83|957.73|18
1652078640000|2022-05-09 06:44:00|975.01|957.91|974.7|957.6|975.01|957.91|974.48|957.38|24
1652078650000|2022-05-09 06:44:10|974.72|957.62|974.89|957.79|974.99|957.89|974.72|957.62|11
1652078660000|2022-05-09 06:44:20|974.87|957.77|975.54|958.44|975.56|958.46|974.87|957.77|10
1652078670000|2022-05-09 06:44:30|975.57|958.47|975.67|958.57|975.73|958.63|975.37|958.27|19
1652078680000|2022-05-09 06:44:40|975.73|958.63|976.15|959.05|976.58|959.48|975.73|958.63|22
1652078690000|2022-05-09 06:44:50|976.12|959.02|976.1|959|976.15|959.05|976.07|958.97|8
1652078700000|2022-05-09 06:45:00|976.08|958.98|976.12|959.02|976.12|959.02|975.98|958.88|15
1652078710000|2022-05-09 06:45:10|976.1|959|976.02|958.92|976.12|959.02|975.97|958.87|9
1652078720000|2022-05-09 06:45:20|976.03|958.93|976.66|959.56|976.69|959.59|975.99|958.89|27
1652078730000|2022-05-09 06:45:30|976.67|959.57|977.25|960.15|977.46|960.36|976.54|959.44|23
1652078740000|2022-05-09 06:45:40|977.24|960.14|977.6|960.5|977.63|960.53|976.97|959.87|28
1652078750000|2022-05-09 06:45:50|977.62|960.52|977.67|960.57|977.69|960.59|977.6|960.5|9
1652078760000|2022-05-09 06:46:00|977.79|960.69|977.47|960.37|977.79|960.69|977.47|960.37|6
1652078770000|2022-05-09 06:46:10|977.58|960.48|977.82|960.72|977.89|960.79|977.45|960.35|15
1652078780000|2022-05-09 06:46:20|977.79|960.69|977.09|959.99|977.88|960.78|977.09|959.99|17
1652078790000|2022-05-09 06:46:30|977.1|960|977.02|959.92|977.1|960|976.92|959.82|21
1652078800000|2022-05-09 06:46:40|976.83|959.73|977.5|960.4|977.76|960.66|976.83|959.73|23
1652078810000|2022-05-09 06:46:50|977.53|960.43|978.04|960.94|978.04|960.94|977.52|960.42|27
1652078820000|2022-05-09 06:47:00|978.1|961|978.53|961.43|978.58|961.48|978|960.9|23
1652078830000|2022-05-09 06:47:10|978.52|961.42|978.78|961.68|978.84|961.74|978.52|961.42|24
1652078840000|2022-05-09 06:47:20|978.79|961.69|978.45|961.35|978.79|961.69|978.39|961.29|15
1652078850000|2022-05-09 06:47:30|978.35|961.25|978.51|961.41|978.79|961.69|978.35|961.25|27
1652078860000|2022-05-09 06:47:40|978.5|961.4|978.84|961.74|978.94|961.84|978.48|961.38|18
1652078870000|2022-05-09 06:47:50|978.83|961.73|979.03|961.93|979.13|962.03|978.83|961.73|11
1652078880000|2022-05-09 06:48:00|979.04|961.94|979.02|961.92|979.34|962.24|979.01|961.91|21
1652078890000|2022-05-09 06:48:10|979.05|961.95|979.01|961.91|979.08|961.98|979|961.9|11
1652078900000|2022-05-09 06:48:20|979.02|961.92|978.86|961.76|979.04|961.94|978.86|961.76|12
1652078910000|2022-05-09 06:48:30|978.97|961.87|978.65|961.55|978.98|961.88|978.41|961.31|19
1652078920000|2022-05-09 06:48:40|978.67|961.57|978.83|961.73|978.94|961.84|978.67|961.57|12
1652078930000|2022-05-09 06:48:50|978.84|961.74|978.75|961.65|978.88|961.78|978.58|961.48|13
1652078940000|2022-05-09 06:49:00|978.74|961.64|978.35|961.25|978.78|961.68|978.24|961.14|12
1652078950000|2022-05-09 06:49:10|978.36|961.26|978.59|961.49|978.81|961.71|978.36|961.26|25
1652078960000|2022-05-09 06:49:20|978.6|961.5|979.54|962.44|979.56|962.46|978.58|961.48|23
1652078970000|2022-05-09 06:49:30|979.56|962.46|979.46|962.36|979.85|962.75|979.46|962.36|25
1652078980000|2022-05-09 06:49:40|979.44|962.34|979.23|962.13|979.62|962.52|979.21|962.11|15
1652078990000|2022-05-09 06:49:50|979.3|962.2|979.05|961.95|979.41|962.31|979.03|961.93|19
1652079000000|2022-05-09 06:50:00|979.03|961.93|979.03|961.93|979.03|961.93|979.03|961.93|1
1652079020000|2022-05-09 06:50:20|979.05|961.95|979.84|962.74|979.86|962.76|979.05|961.95|19
1652079030000|2022-05-09 06:50:30|979.88|962.78|979.67|962.57|979.88|962.78|979.63|962.53|19
1652079040000|2022-05-09 06:50:40|979.35|962.25|979.02|961.92|979.35|962.25|979.02|961.92|7
1652079050000|2022-05-09 06:50:50|979.01|961.91|978.98|961.88|979.04|961.94|978.96|961.86|13
1652079060000|2022-05-09 06:51:00|978.97|961.87|979.59|962.49|979.82|962.72|978.96|961.86|24
1652079070000|2022-05-09 06:51:10|979.71|962.61|979.09|961.99|979.79|962.69|979.08|961.98|15
1652079080000|2022-05-09 06:51:20|979.16|962.06|979.08|961.98|979.18|962.08|979.07|961.97|8
1652079090000|2022-05-09 06:51:30|979.09|961.99|979|961.9|979.09|961.99|979|961.9|3
1652079100000|2022-05-09 06:51:40|979.03|961.93|979.01|961.91|979.04|961.94|979.01|961.91|3
1652079110000|2022-05-09 06:51:50|979.03|961.93|978.94|961.84|979.03|961.93|978.92|961.82|12
1652079120000|2022-05-09 06:52:00|978.9|961.8|978.91|961.81|978.91|961.81|978.9|961.8|2
1652079130000|2022-05-09 06:52:10|979.12|962.02|979.7|962.6|979.87|962.77|979.12|962.02|17
1652079140000|2022-05-09 06:52:20|979.81|962.71|979.82|962.72|979.85|962.75|979.56|962.46|17
1652079150000|2022-05-09 06:52:30|979.83|962.73|979.83|962.73|979.85|962.75|979.83|962.73|9
1652079160000|2022-05-09 06:52:40|979.91|962.81|979.92|962.82|979.96|962.86|979.88|962.78|19
1652079170000|2022-05-09 06:52:50|979.78|962.68|979.97|962.87|980.03|962.93|979.62|962.52|22
1652079180000|2022-05-09 06:53:00|979.94|962.84|979.94|962.84|980.02|962.92|979.9|962.8|14
1652079190000|2022-05-09 06:53:10|979.95|962.85|979.99|962.89|979.99|962.89|979.93|962.83|7
1652079200000|2022-05-09 06:53:20|980|962.9|979.99|962.89|980.42|963.32|979.99|962.89|16
1652079210000|2022-05-09 06:53:30|980.03|962.93|979.73|962.63|980.06|962.96|979.72|962.62|17
1652079220000|2022-05-09 06:53:40|979.76|962.66|980.61|963.51|980.71|963.61|979.74|962.64|22
1652079230000|2022-05-09 06:53:50|980.6|963.5|980.51|963.41|980.74|963.64|980.4|963.3|17
1652079240000|2022-05-09 06:54:00|980.53|963.43|980.5|963.4|980.6|963.5|980.35|963.25|22
1652079250000|2022-05-09 06:54:10|980.51|963.41|980.1|963|980.51|963.41|980.04|962.94|21
1652079260000|2022-05-09 06:54:20|980.05|962.95|980.05|962.95|980.07|962.97|980.03|962.93|8
1652079270000|2022-05-09 06:54:30|980|962.9|980.05|962.95|980.09|962.99|979.99|962.89|16
1652079280000|2022-05-09 06:54:40|980.02|962.92|980.09|962.99|980.09|962.99|980.02|962.92|6
1652079290000|2022-05-09 06:54:50|980.04|962.94|980.06|962.96|980.07|962.97|980.02|962.92|8
1652079300000|2022-05-09 06:55:00|980.05|962.95|979.55|962.45|980.06|962.96|979.55|962.45|23
1652079310000|2022-05-09 06:55:10|979.62|962.52|979.08|961.98|979.64|962.54|979.08|961.98|22
1652079320000|2022-05-09 06:55:20|979.1|962|978.88|961.78|979.1|962|978.86|961.76|12
1652079330000|2022-05-09 06:55:30|978.9|961.8|979.02|961.92|979.02|961.92|978.9|961.8|9
1652079340000|2022-05-09 06:55:40|978.97|961.87|978.96|961.86|979.01|961.91|978.96|961.86|6
1652079350000|2022-05-09 06:55:50|978.95|961.85|978.8|961.7|978.95|961.85|978.79|961.69|6
1652079360000|2022-05-09 06:56:00|978.79|961.69|978.13|961.03|978.85|961.75|978.13|961.03|18
1652079370000|2022-05-09 06:56:10|978.12|961.02|977.61|960.51|978.12|961.02|977.53|960.43|13
1652079380000|2022-05-09 06:56:20|977.52|960.42|977.45|960.35|977.52|960.42|977.13|960.03|11
1652079390000|2022-05-09 06:56:30|977.49|960.39|977.47|960.37|977.66|960.56|977.4|960.3|13
1652079400000|2022-05-09 06:56:40|977.56|960.46|977.69|960.59|977.69|960.59|977.47|960.37|10
1652079410000|2022-05-09 06:56:50|977.7|960.6|978.71|961.61|978.72|961.62|977.68|960.58|34
1652079420000|2022-05-09 06:57:00|978.73|961.63|978.67|961.57|978.74|961.64|978.61|961.51|19
1652079430000|2022-05-09 06:57:10|978.89|961.79|978.3|961.2|978.89|961.79|978.04|960.94|20
1652079440000|2022-05-09 06:57:20|978.31|961.21|978.28|961.18|978.31|961.21|978.21|961.11|6
1652079450000|2022-05-09 06:57:30|978.21|961.11|977.99|960.89|978.26|961.16|977.99|960.89|16
1652079460000|2022-05-09 06:57:40|978.01|960.91|977.48|960.38|978.01|960.91|977.48|960.38|17
1652079470000|2022-05-09 06:57:50|977.47|960.37|977.49|960.39|977.78|960.68|977.24|960.14|14
1652079480000|2022-05-09 06:58:00|977.52|960.42|977.53|960.43|977.57|960.47|977.46|960.36|9
1652079490000|2022-05-09 06:58:10|977.54|960.44|977.16|960.06|977.64|960.54|977.16|960.06|12
1652079500000|2022-05-09 06:58:20|977.17|960.07|977.79|960.69|977.8|960.7|977.17|960.07|21
1652079510000|2022-05-09 06:58:30|977.8|960.7|977.86|960.76|977.86|960.76|977.8|960.7|6
1652079520000|2022-05-09 06:58:40|977.81|960.71|977.89|960.79|977.89|960.79|977.81|960.71|4
1652079530000|2022-05-09 06:58:50|977.95|960.85|978.01|960.91|978.01|960.91|977.9|960.8|12
1652079540000|2022-05-09 06:59:00|977.84|960.74|978.61|961.51|978.67|961.57|977.82|960.72|25
1652079550000|2022-05-09 06:59:10|978.58|961.48|978.45|961.35|978.61|961.51|978.44|961.34|10
1652079560000|2022-05-09 06:59:20|978.46|961.36|978.42|961.32|978.46|961.36|978.34|961.24|8
1652079570000|2022-05-09 06:59:30|978.34|961.24|977.59|960.49|978.34|961.24|977.51|960.41|25
1652079580000|2022-05-09 06:59:40|977.53|960.43|977.77|960.67|977.77|960.67|977.13|960.03|22
1652079590000|2022-05-09 06:59:50|977.67|960.57|977.79|960.69|977.9|960.8|977.57|960.47|18
1652079600000|2022-05-09 07:00:00|977.59|960.49|977.83|960.73|977.84|960.74|977.59|960.49|20
1652079610000|2022-05-09 07:00:10|977.8|960.7|977.64|960.54|978.06|960.96|977.63|960.53|19
1652079620000|2022-05-09 07:00:20|977.63|960.53|977.55|960.45|977.63|960.53|977.46|960.36|11
1652079630000|2022-05-09 07:00:30|977.54|960.44|977.52|960.42|977.54|960.44|977.45|960.35|16
1652079640000|2022-05-09 07:00:40|977.47|960.37|977.83|960.73|977.83|960.73|977.24|960.14|25
1652079650000|2022-05-09 07:00:50|977.65|960.55|979.45|962.35|979.62|962.52|977.62|960.52|34
1652079660000|2022-05-09 07:01:00|979.4|962.3|980.62|963.52|980.78|963.68|979.4|962.3|32
1652079670000|2022-05-09 07:01:10|980.61|963.51|980.39|963.29|980.61|963.51|980.14|963.04|19
1652079680000|2022-05-09 07:01:20|980.35|963.25|980.84|963.74|980.84|963.74|980.35|963.25|15
1652079690000|2022-05-09 07:01:30|980.89|963.79|980.05|962.95|980.89|963.79|980.04|962.94|17
1652079700000|2022-05-09 07:01:40|980.04|962.94|980.32|963.22|980.33|963.23|980.04|962.94|12
1652079710000|2022-05-09 07:01:50|980.33|963.23|980.56|963.46|980.64|963.54|980.33|963.23|16
1652079720000|2022-05-09 07:02:00|980.63|963.53|981.55|964.45|981.56|964.46|980.46|963.36|24
1652079730000|2022-05-09 07:02:10|981.59|964.49|981.7|964.6|981.81|964.71|981.59|964.49|19
1652079740000|2022-05-09 07:02:20|981.72|964.62|982.52|965.42|982.53|965.43|981.72|964.62|24
1652079750000|2022-05-09 07:02:30|982.67|965.57|982.56|965.46|982.67|965.57|982.36|965.26|16
1652079760000|2022-05-09 07:02:40|982.63|965.53|983.05|965.95|983.2|966.1|982.57|965.47|18
1652079770000|2022-05-09 07:02:50|982.98|965.88|983.24|966.14|983.37|966.27|982.94|965.84|16
1652079780000|2022-05-09 07:03:00|983.23|966.13|982.91|965.81|983.23|966.13|982.91|965.81|14
1652079790000|2022-05-09 07:03:10|982.95|965.85|983.43|966.33|983.73|966.63|982.95|965.85|29
1652079800000|2022-05-09 07:03:20|983.41|966.31|983.63|966.53|983.71|966.61|983.37|966.27|20
1652079810000|2022-05-09 07:03:30|983.64|966.54|983.82|966.72|983.91|966.81|983.55|966.45|23
1652079820000|2022-05-09 07:03:40|983.77|966.67|983.79|966.69|983.9|966.8|983.67|966.57|22
1652079830000|2022-05-09 07:03:50|984.06|966.96|984.42|967.32|984.55|967.45|984.06|966.96|22
1652079840000|2022-05-09 07:04:00|984.37|967.27|984.09|966.99|984.39|967.29|984.02|966.92|18
1652079850000|2022-05-09 07:04:10|984.06|966.96|983.38|966.28|984.06|966.96|983.38|966.28|18
1652079860000|2022-05-09 07:04:20|983.39|966.29|983.33|966.23|983.64|966.54|983.13|966.03|24
1652079870000|2022-05-09 07:04:30|983.37|966.27|983.48|966.38|983.72|966.62|983.33|966.23|25
1652079880000|2022-05-09 07:04:40|983.38|966.28|983.11|966.01|983.38|966.28|983.11|966.01|18
1652079890000|2022-05-09 07:04:50|983.32|966.22|983.73|966.63|983.73|966.63|983.32|966.22|17
1652079900000|2022-05-09 07:05:00|983.64|966.54|984.26|967.16|984.26|967.16|983.64|966.54|20
1652079910000|2022-05-09 07:05:10|984.25|967.15|983.99|966.89|984.35|967.25|983.99|966.89|11
1652079920000|2022-05-09 07:05:20|984.04|966.94|983.76|966.66|984.05|966.95|983.71|966.61|8
1652079930000|2022-05-09 07:05:30|983.79|966.69|983.6|966.5|983.91|966.81|983.6|966.5|24
1652079940000|2022-05-09 07:05:40|983.63|966.53|983.53|966.43|983.64|966.54|983.52|966.42|9
1652079950000|2022-05-09 07:05:50|983.54|966.44|983.06|965.96|983.55|966.45|983.02|965.92|11
1652079960000|2022-05-09 07:06:00|983|965.9|983.64|966.54|983.7|966.6|982.98|965.88|9
1652079970000|2022-05-09 07:06:10|983.66|966.56|983.85|966.75|983.88|966.78|983.56|966.46|19
1652079980000|2022-05-09 07:06:20|983.86|966.76|983.86|966.76|984.05|966.95|983.86|966.76|11
1652079990000|2022-05-09 07:06:30|983.9|966.8|983.93|966.83|983.96|966.86|983.88|966.78|15
1652080000000|2022-05-09 07:06:40|983.91|966.81|983.9|966.8|983.99|966.89|983.83|966.73|16
1652080010000|2022-05-09 07:06:50|983.91|966.81|983.84|966.74|983.91|966.81|983.74|966.64|12
1652080020000|2022-05-09 07:07:00|983.8|966.7|983.45|966.35|983.88|966.78|983.43|966.33|19
1652080030000|2022-05-09 07:07:10|983.44|966.34|983.56|966.46|983.72|966.62|983.44|966.34|15
1652080040000|2022-05-09 07:07:20|983.71|966.61|984.63|967.53|984.63|967.53|983.71|966.61|26
1652080050000|2022-05-09 07:07:30|984.65|967.55|984.82|967.72|984.84|967.74|984.65|967.55|8
1652080060000|2022-05-09 07:07:40|984.74|967.64|984.73|967.63|984.75|967.65|984.69|967.59|5
1652080070000|2022-05-09 07:07:50|984.74|967.64|985.14|968.04|985.21|968.11|984.74|967.64|19
1652080080000|2022-05-09 07:08:00|985.13|968.03|985.06|967.96|985.13|968.03|984.84|967.74|11
1652080090000|2022-05-09 07:08:10|985.05|967.95|984.64|967.54|985.07|967.97|984.64|967.54|12
1652080100000|2022-05-09 07:08:20|984.55|967.45|984.85|967.75|984.85|967.75|984.48|967.38|15
1652080110000|2022-05-09 07:08:30|984.74|967.64|984.8|967.7|984.85|967.75|984.74|967.64|5
1652080120000|2022-05-09 07:08:40|984.68|967.58|984.42|967.32|984.68|967.58|984.06|966.96|16
1652080130000|2022-05-09 07:08:50|984.45|967.35|984.03|966.93|984.62|967.52|983.99|966.89|17
1652080140000|2022-05-09 07:09:00|984|966.9|984.52|967.42|984.55|967.45|983.94|966.84|26
1652080150000|2022-05-09 07:09:10|984.53|967.43|984.51|967.41|984.59|967.49|984.46|967.36|17
1652080160000|2022-05-09 07:09:20|984.5|967.4|984.76|967.66|984.83|967.73|984.5|967.4|26
1652080170000|2022-05-09 07:09:30|984.78|967.68|984.75|967.65|984.8|967.7|984.74|967.64|6
1652080180000|2022-05-09 07:09:40|984.77|967.67|985.26|968.16|985.3|968.2|984.77|967.67|12
1652080190000|2022-05-09 07:09:50|985.27|968.17|985.37|968.27|985.4|968.3|985.27|968.17|11
1652080200000|2022-05-09 07:10:00|985.5|968.4|985.38|968.28|985.5|968.4|985.32|968.22|9
1652080210000|2022-05-09 07:10:10|985.4|968.3|985.4|968.3|985.4|968.3|985.35|968.25|12
1652080220000|2022-05-09 07:10:20|985.39|968.29|985.78|968.68|985.83|968.73|985.35|968.25|20
1652080230000|2022-05-09 07:10:30|985.8|968.7|986.42|969.32|986.5|969.4|985.8|968.7|27
1652080240000|2022-05-09 07:10:40|986.37|969.27|986.75|969.65|986.79|969.69|986.37|969.27|17
1652080250000|2022-05-09 07:10:50|986.62|969.52|986.54|969.44|986.79|969.69|986.43|969.33|21
1652080260000|2022-05-09 07:11:00|986.53|969.43|986.88|969.78|986.88|969.78|986.5|969.4|20
1652080270000|2022-05-09 07:11:10|986.87|969.77|987.01|969.91|987.45|970.35|986.87|969.77|17
1652080280000|2022-05-09 07:11:20|987.02|969.92|987.48|970.38|987.5|970.4|987|969.9|21
1652080290000|2022-05-09 07:11:30|987.44|970.34|986.98|969.88|987.53|970.43|986.98|969.88|15
1652080300000|2022-05-09 07:11:40|986.91|969.81|986.93|969.83|986.97|969.87|986.8|969.7|21
1652080310000|2022-05-09 07:11:50|986.92|969.82|986.72|969.62|986.92|969.82|986.6|969.5|11
1652080320000|2022-05-09 07:12:00|986.05|968.95|985.75|968.65|986.05|968.95|985.74|968.64|17
1652080330000|2022-05-09 07:12:10|985.74|968.64|985.25|968.15|985.74|968.64|984.99|967.89|13
1652080340000|2022-05-09 07:12:20|985.26|968.16|986.18|969.08|986.18|969.08|985.26|968.16|13
1652080350000|2022-05-09 07:12:30|986.13|969.03|986.23|969.13|986.23|969.13|986.13|969.03|2
1652080360000|2022-05-09 07:12:40|985.91|968.81|985.61|968.51|985.91|968.81|985.6|968.5|16
1652080370000|2022-05-09 07:12:50|985.56|968.46|985.06|967.96|985.6|968.5|985.05|967.95|8
1652080380000|2022-05-09 07:13:00|985.09|967.99|984.98|967.88|985.19|968.09|984.93|967.83|12
1652080390000|2022-05-09 07:13:10|985.03|967.93|984.82|967.72|985.03|967.93|984.76|967.66|24
1652080400000|2022-05-09 07:13:20|984.84|967.74|984.69|967.59|984.84|967.74|984.51|967.41|25
1652080410000|2022-05-09 07:13:30|984.67|967.57|984.71|967.61|984.8|967.7|984.5|967.4|13
1652080420000|2022-05-09 07:13:40|984.78|967.68|984.07|966.97|984.78|967.68|984.06|966.96|11
1652080430000|2022-05-09 07:13:50|984.08|966.98|984.6|967.5|984.65|967.55|984.08|966.98|7
1652080440000|2022-05-09 07:14:00|984.62|967.52|984.54|967.44|984.88|967.78|984.41|967.31|16
1652080450000|2022-05-09 07:14:10|984.47|967.37|984.12|967.02|984.47|967.37|984.12|967.02|8
1652080470000|2022-05-09 07:14:30|984.18|967.08|984.46|967.36|984.54|967.44|984.15|967.05|18
1652080480000|2022-05-09 07:14:40|984.65|967.55|984.75|967.65|984.75|967.65|984.65|967.55|4
1652080490000|2022-05-09 07:14:50|984.64|967.54|984.59|967.49|984.64|967.54|984.54|967.44|8
1652080500000|2022-05-09 07:15:00|984.6|967.5|984.38|967.28|984.63|967.53|984.34|967.24|9
1652080510000|2022-05-09 07:15:10|984.37|967.27|984.15|967.05|984.37|967.27|984.14|967.04|4
1652080520000|2022-05-09 07:15:20|984.08|966.98|984.45|967.35|984.47|967.37|984.08|966.98|16
1652080530000|2022-05-09 07:15:30|984.17|967.07|984.11|967.01|984.18|967.08|984.03|966.93|19
1652080540000|2022-05-09 07:15:40|984.04|966.94|983.99|966.89|984.09|966.99|983.96|966.86|11
1652080550000|2022-05-09 07:15:50|983.98|966.88|983.87|966.77|984|966.9|983.87|966.77|24
1652080560000|2022-05-09 07:16:00|983.86|966.76|983.23|966.13|983.87|966.77|983.22|966.12|19
1652080570000|2022-05-09 07:16:10|983.55|966.45|983.13|966.03|983.55|966.45|982.94|965.84|25
1652080580000|2022-05-09 07:16:20|983.11|966.01|983.03|965.93|983.11|966.01|983.01|965.91|6
1652080590000|2022-05-09 07:16:30|983.02|965.92|982.81|965.71|983.02|965.92|982.81|965.71|8
1652080600000|2022-05-09 07:16:40|982.87|965.77|982.5|965.4|983.02|965.92|982.22|965.12|17
1652080610000|2022-05-09 07:16:50|982.62|965.52|982.86|965.76|983.06|965.96|982.56|965.46|21
1652080620000|2022-05-09 07:17:00|982.93|965.83|981.52|964.42|982.96|965.86|981.52|964.42|18
1652080630000|2022-05-09 07:17:10|981.42|964.32|981.56|964.46|981.64|964.54|981.32|964.22|8
1652080640000|2022-05-09 07:17:20|981.64|964.54|981.26|964.16|981.65|964.55|981.23|964.13|9
1652080650000|2022-05-09 07:17:30|981.23|964.13|981.56|964.46|981.56|964.46|981.23|964.13|7
1652080660000|2022-05-09 07:17:40|981.39|964.29|980.64|963.54|981.46|964.36|980.44|963.34|15
1652080670000|2022-05-09 07:17:50|980.66|963.56|980.47|963.37|981.17|964.07|980.47|963.37|18
1652080680000|2022-05-09 07:18:00|980.04|962.94|980.11|963.01|980.11|963.01|980.02|962.92|13
1652080690000|2022-05-09 07:18:10|980.08|962.98|980.02|962.92|980.09|962.99|980.02|962.92|7
1652080700000|2022-05-09 07:18:20|979.99|962.89|980.05|962.95|980.07|962.97|979.99|962.89|4
1652080710000|2022-05-09 07:18:30|980.08|962.98|980.24|963.14|980.54|963.44|980.08|962.98|12
1652080720000|2022-05-09 07:18:40|980.21|963.11|980.13|963.03|980.26|963.16|980.13|963.03|11
1652080730000|2022-05-09 07:18:50|980.14|963.04|979.53|962.43|980.14|963.04|979.42|962.32|12
1652080740000|2022-05-09 07:19:00|979.9|962.8|980.52|963.42|980.52|963.42|979.87|962.77|20
1652080750000|2022-05-09 07:19:10|980.6|963.5|980.13|963.03|980.78|963.68|979.93|962.83|28
1652080760000|2022-05-09 07:19:20|980.07|962.97|980.07|962.97|980.11|963.01|980.06|962.96|4
1652080770000|2022-05-09 07:19:30|980.06|962.96|980.04|962.94|980.06|962.96|979.82|962.72|6
1652080780000|2022-05-09 07:19:40|980.07|962.97|980.03|962.93|980.09|962.99|979.82|962.72|19
1652080790000|2022-05-09 07:19:50|980.02|962.92|980.04|962.94|980.08|962.98|979.93|962.83|15
1652080800000|2022-05-09 07:20:00|980.02|962.92|979.96|962.86|980.02|962.92|979.9|962.8|12
1652080810000|2022-05-09 07:20:10|979.95|962.85|979.3|962.2|979.95|962.85|979.3|962.2|4
1652080820000|2022-05-09 07:20:20|979.29|962.19|978.62|961.52|979.29|962.19|978.44|961.34|18
1652080830000|2022-05-09 07:20:30|978.63|961.53|979.04|961.94|979.07|961.97|978.63|961.53|18
1652080840000|2022-05-09 07:20:40|978.95|961.85|978.91|961.81|978.96|961.86|978.74|961.64|13
1652080850000|2022-05-09 07:20:50|978.93|961.83|978.95|961.85|979.02|961.92|978.91|961.81|16
1652080860000|2022-05-09 07:21:00|978.97|961.87|978.73|961.63|978.97|961.87|978.7|961.6|15
1652080870000|2022-05-09 07:21:10|978.72|961.62|978.77|961.67|978.81|961.71|978.72|961.62|13
1652080880000|2022-05-09 07:21:20|978.76|961.66|978.77|961.67|978.82|961.72|978.75|961.65|7
1652080890000|2022-05-09 07:21:30|978.82|961.72|978.11|961.01|978.82|961.72|978.11|961.01|15
1652080900000|2022-05-09 07:21:40|978.13|961.03|978.13|961.03|978.23|961.13|978.13|961.03|5
1652080910000|2022-05-09 07:21:50|978.14|961.04|978.01|960.91|978.15|961.05|977.96|960.86|5
1652080920000|2022-05-09 07:22:00|978.02|960.92|978.03|960.93|978.03|960.93|978.02|960.92|2
1652080930000|2022-05-09 07:22:10|978.04|960.94|978.08|960.98|978.08|960.98|978.04|960.94|2
1652080940000|2022-05-09 07:22:20|978.09|960.99|978.05|960.95|978.11|961.01|978.05|960.95|3
1652080950000|2022-05-09 07:22:30|978.06|960.96|978.06|960.96|978.06|960.96|978.06|960.96|1
1652080970000|2022-05-09 07:22:50|978.09|960.99|977.88|960.78|978.09|960.99|977.88|960.78|3
1652080980000|2022-05-09 07:23:00|978|960.9|977.98|960.88|978.07|960.97|977.92|960.82|7
1652080990000|2022-05-09 07:23:10|978.01|960.91|977.31|960.21|978.04|960.94|977.27|960.17|15
1652081000000|2022-05-09 07:23:20|977.34|960.24|977.34|960.24|977.34|960.24|977.33|960.23|3
1652081010000|2022-05-09 07:23:30|977.09|959.99|977.09|959.99|977.09|959.99|977.09|959.99|1
1652081020000|2022-05-09 07:23:40|977.54|960.44|977.31|960.21|977.54|960.44|977.09|959.99|10
1652081030000|2022-05-09 07:23:50|976.75|959.65|976.57|959.47|976.91|959.81|976.57|959.47|7
1652081040000|2022-05-09 07:24:00|976.35|959.25|976.19|959.09|976.39|959.29|976.19|959.09|12
1652081050000|2022-05-09 07:24:10|976.24|959.14|976.05|958.95|976.37|959.27|976.05|958.95|8
1652081060000|2022-05-09 07:24:20|976.04|958.94|976.21|959.11|976.21|959.11|976.04|958.94|7
1652081070000|2022-05-09 07:24:30|976.22|959.12|976.86|959.76|976.99|959.89|976.21|959.11|17
1652081080000|2022-05-09 07:24:40|976.84|959.74|976.93|959.83|976.93|959.83|976.84|959.74|8
1652081090000|2022-05-09 07:24:50|976.91|959.81|976.93|959.83|976.93|959.83|976.91|959.81|2
1652081100000|2022-05-09 07:25:00|976.79|959.69|976.89|959.79|976.89|959.79|976.77|959.67|4
1652081110000|2022-05-09 07:25:10|977.05|959.95|977.05|959.95|977.05|959.95|977.05|959.95|1
1652081120000|2022-05-09 07:25:20|977.07|959.97|976.24|959.14|977.08|959.98|976.24|959.14|9
1652081130000|2022-05-09 07:25:30|976.15|959.05|976.34|959.24|976.6|959.5|976.1|959|23
1652081140000|2022-05-09 07:25:40|976.29|959.19|976.83|959.73|976.87|959.77|976.29|959.19|12
1652081150000|2022-05-09 07:25:50|976.82|959.72|976.75|959.65|976.89|959.79|976.41|959.31|18
1652081160000|2022-05-09 07:26:00|976.72|959.62|976.3|959.2|976.76|959.66|976.3|959.2|8
1652081170000|2022-05-09 07:26:10|976.05|958.95|976.32|959.22|976.33|959.23|975.92|958.82|12
1652081180000|2022-05-09 07:26:20|976.35|959.25|976.32|959.22|976.35|959.25|976.32|959.22|2
1652081190000|2022-05-09 07:26:30|976.33|959.23|977.46|960.36|977.46|960.36|976.33|959.23|25
1652081200000|2022-05-09 07:26:40|977.12|960.02|977.56|960.46|977.81|960.71|977.12|960.02|25
1652081210000|2022-05-09 07:26:50|977.57|960.47|977.84|960.74|978.05|960.95|977.57|960.47|17
1652081220000|2022-05-09 07:27:00|977.89|960.79|978.09|960.99|978.11|961.01|977.89|960.79|18
1652081230000|2022-05-09 07:27:10|978.02|960.92|977.38|960.28|978.03|960.93|977.37|960.27|18
1652081240000|2022-05-09 07:27:20|977.44|960.34|977.05|959.95|977.44|960.34|977.05|959.95|10
1652081250000|2022-05-09 07:27:30|977.02|959.92|977.02|959.92|977.03|959.93|976.96|959.86|9
1652081260000|2022-05-09 07:27:40|977.04|959.94|976.69|959.59|977.04|959.94|976.19|959.09|26
1652081270000|2022-05-09 07:27:50|976.66|959.56|976.3|959.2|976.74|959.64|976.23|959.13|11
1652081280000|2022-05-09 07:28:00|976.17|959.07|975.44|958.34|976.17|959.07|975.15|958.05|24
1652081290000|2022-05-09 07:28:10|975.57|958.47|976.15|959.05|976.15|959.05|975.57|958.47|24
1652081300000|2022-05-09 07:28:20|976.1|959|976.06|958.96|976.1|959|976.06|958.96|5
1652081310000|2022-05-09 07:28:30|976.04|958.94|975.98|958.88|976.04|958.94|975.83|958.73|21
1652081320000|2022-05-09 07:28:40|975.96|958.86|976.04|958.94|976.04|958.94|975.91|958.81|6
1652081330000|2022-05-09 07:28:50|976.03|958.93|976.49|959.39|976.59|959.49|976.03|958.93|15
1652081340000|2022-05-09 07:29:00|976.48|959.38|975.78|958.68|976.48|959.38|975.78|958.68|11
1652081350000|2022-05-09 07:29:10|975.71|958.61|975.7|958.6|976.01|958.91|975.68|958.58|17
1652081360000|2022-05-09 07:29:20|975.55|958.45|975.88|958.78|975.92|958.82|975.55|958.45|11
1652081370000|2022-05-09 07:29:30|975.92|958.82|975.96|958.86|975.98|958.88|975.72|958.62|13
1652081380000|2022-05-09 07:29:40|975.95|958.85|975.99|958.89|976.01|958.91|975.89|958.79|12
1652081390000|2022-05-09 07:29:50|976.1|959|975.87|958.77|976.1|959|975.87|958.77|17
1652081400000|2022-05-09 07:30:00|975.91|958.81|975.3|958.2|975.91|958.81|975.3|958.2|13
1652081410000|2022-05-09 07:30:10|975.29|958.19|975.19|958.09|975.42|958.32|975.19|958.09|8
1652081420000|2022-05-09 07:30:20|975.18|958.08|975.25|958.15|975.26|958.16|975.12|958.02|11
1652081430000|2022-05-09 07:30:30|975.2|958.1|975.11|958.01|975.62|958.52|975.1|958|17
1652081440000|2022-05-09 07:30:40|975.04|957.94|975.1|958|975.11|958.01|975.04|957.94|13
1652081450000|2022-05-09 07:30:50|975.12|958.02|974.11|957.01|975.13|958.03|974.11|957.01|18
1652081460000|2022-05-09 07:31:00|974.09|956.99|973.99|956.89|974.16|957.06|973.97|956.87|19
1652081470000|2022-05-09 07:31:10|973.92|956.82|973.11|956.01|973.92|956.82|972.96|955.86|34
1652081480000|2022-05-09 07:31:20|973.12|956.02|973.82|956.72|973.82|956.72|973.07|955.97|17
1652081490000|2022-05-09 07:31:30|973.83|956.73|974.11|957.01|974.11|957.01|973.81|956.71|24
1652081500000|2022-05-09 07:31:40|974.13|957.03|974.8|957.7|974.8|957.7|974.11|957.01|16
1652081510000|2022-05-09 07:31:50|974.82|957.72|974.69|957.59|974.84|957.74|974.65|957.55|11
1652081520000|2022-05-09 07:32:00|974.7|957.6|974.87|957.77|974.88|957.78|974.55|957.45|22
1652081530000|2022-05-09 07:32:10|974.76|957.66|975.85|958.75|975.9|958.8|974.76|957.66|27
1652081540000|2022-05-09 07:32:20|975.91|958.81|977.67|960.57|977.67|960.57|975.91|958.81|26
1652081550000|2022-05-09 07:32:30|977.32|960.22|977.54|960.44|977.66|960.56|977.32|960.22|19
1652081560000|2022-05-09 07:32:40|977.59|960.49|978.04|960.94|978.12|961.02|977.59|960.49|15
1652081570000|2022-05-09 07:32:50|978.05|960.95|979.6|962.5|979.68|962.58|978.05|960.95|24
1652081580000|2022-05-09 07:33:00|979.62|962.52|979.76|962.66|979.81|962.71|979.62|962.52|18
1652081590000|2022-05-09 07:33:10|979.77|962.67|980.39|963.29|980.64|963.54|979.77|962.67|33
1652081600000|2022-05-09 07:33:20|980.35|963.25|980.77|963.67|980.77|963.67|980.35|963.25|25
1652081610000|2022-05-09 07:33:30|980.76|963.66|980.7|963.6|980.78|963.68|980.1|963|21
1652081620000|2022-05-09 07:33:40|980.72|963.62|981.05|963.95|981.05|963.95|980.56|963.46|20
1652081630000|2022-05-09 07:33:50|981.04|963.94|980.39|963.29|981.04|963.94|980.21|963.11|28
1652081640000|2022-05-09 07:34:00|980.41|963.31|980.11|963.01|980.43|963.33|980.11|963.01|11
1652081650000|2022-05-09 07:34:10|980.23|963.13|980.14|963.04|980.62|963.52|980.12|963.02|23
1652081660000|2022-05-09 07:34:20|980.08|962.98|980|962.9|980.14|963.04|980|962.9|11
1652081670000|2022-05-09 07:34:30|980.04|962.94|980.05|962.95|980.09|962.99|979.99|962.89|15
1652081680000|2022-05-09 07:34:40|980.03|962.93|980.06|962.96|980.09|962.99|980.03|962.93|9
1652081690000|2022-05-09 07:34:50|980.07|962.97|979.28|962.18|980.07|962.97|979.24|962.14|23
1652081700000|2022-05-09 07:35:00|979.15|962.05|978.2|961.1|979.15|962.05|978.2|961.1|21
1652081710000|2022-05-09 07:35:10|978.19|961.09|976.15|959.05|978.19|961.09|976.09|958.99|20
1652081720000|2022-05-09 07:35:20|976.1|959|976.42|959.32|976.44|959.34|975.87|958.77|25
1652081730000|2022-05-09 07:35:30|976.46|959.36|977.18|960.08|977.34|960.24|976.44|959.34|24
1652081740000|2022-05-09 07:35:40|977.2|960.1|978.33|961.23|978.33|961.23|977.2|960.1|13
1652081750000|2022-05-09 07:35:50|978.34|961.24|978.72|961.62|979.45|962.35|978.31|961.21|29
1652081760000|2022-05-09 07:36:00|978.73|961.63|978.72|961.62|978.92|961.82|978.57|961.47|26
1652081770000|2022-05-09 07:36:10|978.86|961.76|978.84|961.74|978.86|961.76|978.6|961.5|15
1652081780000|2022-05-09 07:36:20|978.83|961.73|979.08|961.98|979.08|961.98|978.8|961.7|7
1652081800000|2022-05-09 07:36:40|979.02|961.92|978.9|961.8|979.06|961.96|978.9|961.8|7
1652081810000|2022-05-09 07:36:50|978.91|961.81|978.98|961.88|978.99|961.89|978.91|961.81|10
1652081820000|2022-05-09 07:37:00|978.91|961.81|978.55|961.45|978.93|961.83|978.43|961.33|19
1652081830000|2022-05-09 07:37:10|978.5|961.4|978.04|960.94|978.59|961.49|978.02|960.92|15
1652081840000|2022-05-09 07:37:20|978.05|960.95|977.35|960.25|978.06|960.96|977.21|960.11|18
1652081850000|2022-05-09 07:37:30|977.32|960.22|977.11|960.01|977.32|960.22|977.01|959.91|18
1652081860000|2022-05-09 07:37:40|977.09|959.99|977.8|960.7|977.8|960.7|977.06|959.96|23
1652081870000|2022-05-09 07:37:50|977.81|960.71|979|961.9|979.03|961.93|977.77|960.67|24
1652081880000|2022-05-09 07:38:00|978.98|961.88|978.67|961.57|979|961.9|978.65|961.55|21
1652081890000|2022-05-09 07:38:10|978.68|961.58|978.85|961.75|978.87|961.77|978.65|961.55|25
1652081900000|2022-05-09 07:38:20|978.86|961.76|978.73|961.63|978.94|961.84|978.62|961.52|26
1652081910000|2022-05-09 07:38:30|978.71|961.61|978.55|961.45|978.75|961.65|978.52|961.42|17
1652081920000|2022-05-09 07:38:40|978.46|961.36|978.49|961.39|978.84|961.74|978.45|961.35|14
1652081930000|2022-05-09 07:38:50|978.5|961.4|978.35|961.25|978.5|961.4|978.35|961.25|7
1652081940000|2022-05-09 07:39:00|978.33|961.23|977.96|960.86|978.44|961.34|977.95|960.85|14
1652081950000|2022-05-09 07:39:10|977.95|960.85|977.11|960.01|977.95|960.85|977.11|960.01|18
1652081960000|2022-05-09 07:39:20|977.13|960.03|977.45|960.35|977.91|960.81|977.1|960|22
1652081970000|2022-05-09 07:39:30|977.43|960.33|978.01|960.91|978.01|960.91|977.4|960.3|15
1652081980000|2022-05-09 07:39:40|978.05|960.95|977.91|960.81|978.05|960.95|977.88|960.78|13
1652081990000|2022-05-09 07:39:50|977.92|960.82|977.96|960.86|977.96|960.86|977.88|960.78|14
1652082000000|2022-05-09 07:40:00|977.83|960.73|978.03|960.93|978.53|961.43|977.83|960.73|24
1652082010000|2022-05-09 07:40:10|977.99|960.89|977.79|960.69|977.99|960.89|977.66|960.56|8
1652082020000|2022-05-09 07:40:20|977.8|960.7|976.75|959.65|977.84|960.74|976.71|959.61|20
1652082030000|2022-05-09 07:40:30|976.8|959.7|976.09|958.99|976.85|959.75|976.09|958.99|29
1652082040000|2022-05-09 07:40:40|976.03|958.93|976.03|958.93|976.05|958.95|975.94|958.84|14
1652082050000|2022-05-09 07:40:50|976.04|958.94|976.88|959.78|976.88|959.78|976.01|958.91|27
1652082060000|2022-05-09 07:41:00|976.9|959.8|976.6|959.5|976.92|959.82|976.6|959.5|14
1652082070000|2022-05-09 07:41:10|976.54|959.44|976.07|958.97|976.56|959.46|975.99|958.89|17
1652082080000|2022-05-09 07:41:20|976.08|958.98|976.6|959.5|976.68|959.58|976.08|958.98|17
1652082090000|2022-05-09 07:41:30|976.54|959.44|976.77|959.67|976.77|959.67|976.48|959.38|19
1652082100000|2022-05-09 07:41:40|976.82|959.72|977.01|959.91|977.21|960.11|976.79|959.69|13
1652082110000|2022-05-09 07:41:50|976.97|959.87|977.06|959.96|977.11|960.01|976.92|959.82|14
1652082120000|2022-05-09 07:42:00|977.19|960.09|977.39|960.29|977.5|960.4|977.17|960.07|12
1652082130000|2022-05-09 07:42:10|977.27|960.17|976.81|959.71|977.27|960.17|976.81|959.71|9
1652082140000|2022-05-09 07:42:20|976.72|959.62|976.71|959.61|976.77|959.67|976.67|959.57|9
1652082160000|2022-05-09 07:42:40|976.66|959.56|976.3|959.2|976.76|959.66|976.18|959.08|14
1652082170000|2022-05-09 07:42:50|976.14|959.04|976.6|959.5|976.81|959.71|976.12|959.02|15
1652082180000|2022-05-09 07:43:00|976.59|959.49|976.88|959.78|976.9|959.8|976.49|959.39|15
1652082190000|2022-05-09 07:43:10|976.8|959.7|976.86|959.76|976.86|959.76|976.64|959.54|9
1652082200000|2022-05-09 07:43:20|976.88|959.78|976.86|959.76|976.88|959.78|976.73|959.63|8
1652082210000|2022-05-09 07:43:30|976.77|959.67|976.72|959.62|976.89|959.79|976.72|959.62|14
1652082220000|2022-05-09 07:43:40|976.77|959.67|977.33|960.23|977.47|960.37|976.77|959.67|16
1652082230000|2022-05-09 07:43:50|977.34|960.24|977.83|960.73|977.83|960.73|977.34|960.24|10
1652082240000|2022-05-09 07:44:00|977.91|960.81|978.08|960.98|978.08|960.98|977.86|960.76|13
1652082250000|2022-05-09 07:44:10|978.36|961.26|978.68|961.58|978.75|961.65|978.36|961.26|27
1652082260000|2022-05-09 07:44:20|978.51|961.41|978.47|961.37|978.52|961.42|978.47|961.37|7
1652082270000|2022-05-09 07:44:30|978.51|961.41|978.76|961.66|978.76|961.66|978.51|961.41|5
1652082280000|2022-05-09 07:44:40|978.74|961.64|978.38|961.28|978.75|961.65|978.38|961.28|10
1652082290000|2022-05-09 07:44:50|978.44|961.34|978.11|961.01|978.48|961.38|978.09|960.99|12
1652082300000|2022-05-09 07:45:00|978.12|961.02|978.03|960.93|978.14|961.04|978.02|960.92|7
1652082310000|2022-05-09 07:45:10|978.04|960.94|977.97|960.87|978.29|961.19|977.97|960.87|11
1652082320000|2022-05-09 07:45:20|977.96|960.86|978.03|960.93|978.03|960.93|977.96|960.86|3
1652082330000|2022-05-09 07:45:30|978.04|960.94|978.04|960.94|978.04|960.94|978.04|960.94|1
1652082340000|2022-05-09 07:45:40|978.03|960.93|977.48|960.38|978.03|960.93|977.31|960.21|14
1652082350000|2022-05-09 07:45:50|977.57|960.47|977.4|960.3|977.8|960.7|977.37|960.27|13
1652082360000|2022-05-09 07:46:00|977.39|960.29|977.4|960.3|977.71|960.61|977.37|960.27|7
1652082370000|2022-05-09 07:46:10|977.43|960.33|977.75|960.65|977.75|960.65|977.43|960.33|7
1652082380000|2022-05-09 07:46:20|977.76|960.66|978.42|961.32|978.42|961.32|977.73|960.63|16
1652082390000|2022-05-09 07:46:30|978.36|961.26|979.24|962.14|979.24|962.14|978.36|961.26|13
1652082400000|2022-05-09 07:46:40|979.2|962.1|979.61|962.51|979.62|962.52|979.2|962.1|18
1652082410000|2022-05-09 07:46:50|979.56|962.46|979.7|962.6|979.71|962.61|979.56|962.46|8
1652082420000|2022-05-09 07:47:00|979.71|962.61|980.48|963.38|980.48|963.38|979.71|962.61|9
1652082430000|2022-05-09 07:47:10|980.7|963.6|980.83|963.73|980.97|963.87|980.7|963.6|13
1652082440000|2022-05-09 07:47:20|980.91|963.81|980.73|963.63|980.91|963.81|980.73|963.63|5
1652082450000|2022-05-09 07:47:30|980.72|963.62|980.18|963.08|980.72|963.62|980.17|963.07|10
1652082460000|2022-05-09 07:47:40|980.19|963.09|980.25|963.15|980.26|963.16|980.19|963.09|4
1652082470000|2022-05-09 07:47:50|980.24|963.14|979.7|962.6|980.24|963.14|979.7|962.6|8
1652082480000|2022-05-09 07:48:00|979.71|962.61|979.35|962.25|979.73|962.63|979.28|962.18|15
1652082490000|2022-05-09 07:48:10|979.31|962.21|979.03|961.93|979.69|962.59|978.56|961.46|22
1652082500000|2022-05-09 07:48:20|979.08|961.98|978.27|961.17|979.08|961.98|978.19|961.09|21
1652082510000|2022-05-09 07:48:30|978.35|961.25|977.96|960.86|978.35|961.25|977.93|960.83|17
1652082520000|2022-05-09 07:48:40|977.95|960.85|977.28|960.18|978.06|960.96|977.27|960.17|17
1652082530000|2022-05-09 07:48:50|977.24|960.14|977.02|959.92|977.3|960.2|976.97|959.87|18
1652082540000|2022-05-09 07:49:00|976.98|959.88|976.19|959.09|977|959.9|976.19|959.09|19
1652082550000|2022-05-09 07:49:10|976.23|959.13|976.76|959.66|976.81|959.71|976.16|959.06|18
1652082560000|2022-05-09 07:49:20|976.75|959.65|975.83|958.73|976.8|959.7|975.75|958.65|21
1652082570000|2022-05-09 07:49:30|975.8|958.7|975.58|958.48|975.91|958.81|975.21|958.11|25
1652082580000|2022-05-09 07:49:40|975.61|958.51|975.3|958.2|975.65|958.55|975.25|958.15|15
1652082590000|2022-05-09 07:49:50|975.32|958.22|975.81|958.71|975.82|958.72|975.21|958.11|19
1652082600000|2022-05-09 07:50:00|975.78|958.68|975.99|958.89|975.99|958.89|975.53|958.43|21
1652082610000|2022-05-09 07:50:10|975.94|958.84|975.6|958.5|975.94|958.84|975.18|958.08|12
1652082620000|2022-05-09 07:50:20|975.62|958.52|976.72|959.62|976.75|959.65|975.61|958.51|19
1652082630000|2022-05-09 07:50:30|976.87|959.77|978.1|961|978.1|961|976.77|959.67|20
1652082640000|2022-05-09 07:50:40|978.03|960.93|978.44|961.34|978.73|961.63|978.03|960.93|25
1652082650000|2022-05-09 07:50:50|978.69|961.59|979.69|962.59|979.69|962.59|978.69|961.59|20
1652082660000|2022-05-09 07:51:00|979.74|962.64|980.03|962.93|980.34|963.24|979.74|962.64|17
1652082670000|2022-05-09 07:51:10|980.05|962.95|980.48|963.38|980.48|963.38|979.82|962.72|16
1652082680000|2022-05-09 07:51:20|980.45|963.35|980.65|963.55|980.86|963.76|980.35|963.25|19
1652082690000|2022-05-09 07:51:30|980.67|963.57|981.91|964.81|982.07|964.97|980.67|963.57|33
1652082700000|2022-05-09 07:51:40|982.15|965.05|982.6|965.5|982.76|965.66|982.15|965.05|15
1652082710000|2022-05-09 07:51:50|982.29|965.19|981.59|964.49|982.4|965.3|981.57|964.47|19
1652082720000|2022-05-09 07:52:00|981.62|964.52|981.02|963.92|981.62|964.52|980.99|963.89|20
1652082730000|2022-05-09 07:52:10|981.01|963.91|981.7|964.6|981.7|964.6|980.82|963.72|23
1652082740000|2022-05-09 07:52:20|981.71|964.61|981.87|964.77|981.93|964.83|981.71|964.61|15
1652082750000|2022-05-09 07:52:30|981.84|964.74|981.75|964.65|981.96|964.86|981.56|964.46|17
1652082760000|2022-05-09 07:52:40|981.48|964.38|980.67|963.57|981.48|964.38|980.67|963.57|17
1652082770000|2022-05-09 07:52:50|980.65|963.55|980.52|963.42|980.65|963.55|980.36|963.26|19
1652082780000|2022-05-09 07:53:00|980.54|963.44|979.95|962.85|980.66|963.56|979.94|962.84|23
1652082790000|2022-05-09 07:53:10|979.91|962.81|980.03|962.93|980.05|962.95|979.52|962.42|20
1652082800000|2022-05-09 07:53:20|980.01|962.91|979.95|962.85|980.01|962.91|979.54|962.44|26
1652082810000|2022-05-09 07:53:30|979.89|962.79|979.93|962.83|979.95|962.85|979.87|962.77|19
1652082820000|2022-05-09 07:53:40|979.95|962.85|980.45|963.35|980.6|963.5|979.92|962.82|24
1652082830000|2022-05-09 07:53:50|980.43|963.33|979.96|962.86|980.43|963.33|979.9|962.8|15
1652082840000|2022-05-09 07:54:00|979.95|962.85|979.18|962.08|979.99|962.89|979.18|962.08|21
1652082850000|2022-05-09 07:54:10|979.19|962.09|978.15|961.05|979.19|962.09|978.15|961.05|19
1652082860000|2022-05-09 07:54:20|978.23|961.13|978|960.9|978.23|961.13|978|960.9|13
1652082870000|2022-05-09 07:54:30|977.99|960.89|977.99|960.89|978.11|961.01|977.99|960.89|10
1652082880000|2022-05-09 07:54:40|977.75|960.65|977.83|960.73|977.83|960.73|977.24|960.14|11
1652082890000|2022-05-09 07:54:50|977.82|960.72|977.03|959.93|977.82|960.72|977.03|959.93|9
1652082900000|2022-05-09 07:55:00|977|959.9|976.98|959.88|977.02|959.92|976.98|959.88|7
1652082910000|2022-05-09 07:55:10|976.84|959.74|976.93|959.83|976.99|959.89|976.41|959.31|22
1652082920000|2022-05-09 07:55:20|977|959.9|977.03|959.93|977.03|959.93|977|959.9|5
1652082930000|2022-05-09 07:55:30|977.01|959.91|977.03|959.93|977.03|959.93|976.91|959.81|14
1652082940000|2022-05-09 07:55:40|976.98|959.88|977.01|959.91|977.02|959.92|976.96|959.86|17
1652082950000|2022-05-09 07:55:50|977.04|959.94|976.86|959.76|977.04|959.94|976.86|959.76|14
1652082960000|2022-05-09 07:56:00|976.77|959.67|976.05|958.95|976.77|959.67|976.05|958.95|16
1652082970000|2022-05-09 07:56:10|976.2|959.1|976.17|959.07|976.23|959.13|976.13|959.03|16
1652082980000|2022-05-09 07:56:20|976.18|959.08|976.09|958.99|976.45|959.35|976.05|958.95|25
1652082990000|2022-05-09 07:56:30|976.05|958.95|975.82|958.72|976.05|958.95|975.71|958.61|15
1652083000000|2022-05-09 07:56:40|975.83|958.73|975.9|958.8|975.9|958.8|975.83|958.73|12
1652083010000|2022-05-09 07:56:50|975.85|958.75|975.95|958.85|975.95|958.85|975.85|958.75|6
1652083020000|2022-05-09 07:57:00|975.93|958.83|975.95|958.85|975.96|958.86|975.93|958.83|4
1652083030000|2022-05-09 07:57:10|975.96|958.86|976|958.9|976.02|958.92|975.93|958.83|9
1652083040000|2022-05-09 07:57:20|975.95|958.85|975.95|958.85|975.95|958.85|975.95|958.85|1
1652083050000|2022-05-09 07:57:30|975.97|958.87|976.32|959.22|976.47|959.37|975.86|958.76|24
1652083060000|2022-05-09 07:57:40|976.31|959.21|976.38|959.28|976.38|959.28|976.29|959.19|11
1652083070000|2022-05-09 07:57:50|976.42|959.32|976.3|959.2|976.51|959.41|976.13|959.03|21
1652083080000|2022-05-09 07:58:00|976.29|959.19|976.02|958.92|976.29|959.19|976.02|958.92|9
1652083090000|2022-05-09 07:58:10|975.95|958.85|976.49|959.39|976.68|959.58|975.95|958.85|20
1652083100000|2022-05-09 07:58:20|976.51|959.41|976.45|959.35|976.67|959.57|976.45|959.35|10
1652083110000|2022-05-09 07:58:30|976.53|959.43|976.49|959.39|976.53|959.43|976.45|959.35|6
1652083120000|2022-05-09 07:58:40|976.5|959.4|976.49|959.39|976.61|959.51|976.48|959.38|11
1652083130000|2022-05-09 07:58:50|976.48|959.38|976.09|958.99|976.48|959.38|976.08|958.98|7
1652083140000|2022-05-09 07:59:00|976.08|958.98|975.61|958.51|976.13|959.03|975.58|958.48|23
1652083150000|2022-05-09 07:59:10|975.6|958.5|975.74|958.64|975.83|958.73|975.58|958.48|16
1652083160000|2022-05-09 07:59:20|975.85|958.75|975.64|958.54|975.85|958.75|975.64|958.54|8
1652083170000|2022-05-09 07:59:30|975.71|958.61|975.84|958.74|975.84|958.74|975.71|958.61|8
1652083180000|2022-05-09 07:59:40|975.83|958.73|976.02|958.92|976.17|959.07|975.83|958.73|11
1652083190000|2022-05-09 07:59:50|976.05|958.95|976.33|959.23|976.33|959.23|976.05|958.95|2
1652083200000|2022-05-09 08:00:00|976.63|959.53|976.85|959.75|976.85|959.75|976.63|959.53|2
1652083210000|2022-05-09 08:00:10|976.66|959.56|976.44|959.34|976.66|959.56|976.44|959.34|7
1652083230000|2022-05-09 08:00:30|976.49|959.39|976.44|959.34|976.69|959.59|976.44|959.34|5
1652083240000|2022-05-09 08:00:40|976.41|959.31|976.3|959.2|976.41|959.31|976.3|959.2|3
1652083250000|2022-05-09 08:00:50|976.29|959.19|976.5|959.4|976.5|959.4|975.87|958.77|23
1652083260000|2022-05-09 08:01:00|976.47|959.37|976.28|959.18|976.47|959.37|976.2|959.1|19
1652083270000|2022-05-09 08:01:10|976.29|959.19|976.66|959.56|976.91|959.81|976.29|959.19|9
1652083280000|2022-05-09 08:01:20|976.33|959.23|976.5|959.4|976.5|959.4|976.32|959.22|8
1652083290000|2022-05-09 08:01:30|976.82|959.72|976.59|959.49|976.82|959.72|976.5|959.4|11
1652083300000|2022-05-09 08:01:40|976.34|959.24|976.41|959.31|976.61|959.51|976.34|959.24|9
1652083310000|2022-05-09 08:01:50|976.63|959.53|976.63|959.53|976.63|959.53|976.63|959.53|1
1652083320000|2022-05-09 08:02:00|976.48|959.38|976.04|958.94|976.48|959.38|976.02|958.92|9
1652083330000|2022-05-09 08:02:10|976.07|958.97|975.9|958.8|976.07|958.97|975.9|958.8|13
1652083340000|2022-05-09 08:02:20|975.87|958.77|975.19|958.09|975.98|958.88|975.19|958.09|14
1652083350000|2022-05-09 08:02:30|975.17|958.07|975.3|958.2|975.45|958.35|975.17|958.07|15
1652083360000|2022-05-09 08:02:40|975.28|958.18|974.96|957.86|975.31|958.21|974.95|957.85|13
1652083370000|2022-05-09 08:02:50|974.95|957.85|974.1|957|975.14|958.04|974.1|957|15
1652083380000|2022-05-09 08:03:00|974.09|956.99|973.9|956.8|974.09|956.99|973.81|956.71|18
1652083390000|2022-05-09 08:03:10|973.95|956.85|974.88|957.78|975.21|958.11|973.95|956.85|24
1652083400000|2022-05-09 08:03:20|974.91|957.81|974.11|957.01|974.91|957.81|974|956.9|16
1652083410000|2022-05-09 08:03:30|974.1|957|975.17|958.07|975.2|958.1|974.03|956.93|24
1652083420000|2022-05-09 08:03:40|975.16|958.06|975.56|958.46|975.75|958.65|974.97|957.87|23
1652083430000|2022-05-09 08:03:50|975.57|958.47|975.2|958.1|975.89|958.79|975.2|958.1|24
1652083440000|2022-05-09 08:04:00|975.18|958.08|975.05|957.95|975.18|958.08|974.96|957.86|8
1652083450000|2022-05-09 08:04:10|975.04|957.94|974.67|957.57|975.09|957.99|974.65|957.55|23
1652083460000|2022-05-09 08:04:20|974.69|957.59|975|957.9|975.05|957.95|974.69|957.59|17
1652083470000|2022-05-09 08:04:30|975.05|957.95|975.88|958.78|975.96|958.86|975.05|957.95|17
1652083480000|2022-05-09 08:04:40|975.38|958.28|975.91|958.81|975.91|958.81|975.38|958.28|13
1652083490000|2022-05-09 08:04:50|975.93|958.83|975.91|958.81|975.93|958.83|975.82|958.72|9
1652083500000|2022-05-09 08:05:00|975.89|958.79|975.89|958.79|975.89|958.79|975.89|958.79|1
1652083510000|2022-05-09 08:05:10|976.05|958.95|976.06|958.96|976.06|958.96|975.99|958.89|4
1652083520000|2022-05-09 08:05:20|976.05|958.95|975.56|958.46|976.06|958.96|975.49|958.39|13
1652083530000|2022-05-09 08:05:30|975.53|958.43|975.36|958.26|975.53|958.43|975.29|958.19|15
1652083540000|2022-05-09 08:05:40|975.37|958.27|975.36|958.26|975.37|958.27|975.36|958.26|2
1652083550000|2022-05-09 08:05:50|975.37|958.27|975.36|958.26|975.37|958.27|975.36|958.26|2
1652083560000|2022-05-09 08:06:00|975.37|958.27|975.03|957.93|975.37|958.27|975.03|957.93|4
1652083570000|2022-05-09 08:06:10|975.02|957.92|974.58|957.48|975.03|957.93|974.58|957.48|15
1652083580000|2022-05-09 08:06:20|974.56|957.46|974|956.9|974.56|957.46|973.69|956.59|14
1652083590000|2022-05-09 08:06:30|974.01|956.91|973.14|956.04|974.05|956.95|973.11|956.01|18
1652083600000|2022-05-09 08:06:40|973.03|955.93|973|955.9|973.11|956.01|972.99|955.89|11
1652083610000|2022-05-09 08:06:50|972.99|955.89|972.96|955.86|973.01|955.91|972.45|955.35|18
1652083620000|2022-05-09 08:07:00|972.93|955.83|973.11|956.01|973.11|956.01|972.93|955.83|6
1652083630000|2022-05-09 08:07:10|973.02|955.92|973.02|955.92|973.05|955.95|973.02|955.92|6
1652083640000|2022-05-09 08:07:20|972.97|955.87|973.03|955.93|973.03|955.93|972.88|955.78|18
1652083650000|2022-05-09 08:07:30|973.02|955.92|974.02|956.92|974.06|956.96|973.02|955.92|19
1652083660000|2022-05-09 08:07:40|974.01|956.91|974.34|957.24|974.34|957.24|973.99|956.89|10
1652083670000|2022-05-09 08:07:50|974.36|957.26|974.18|957.08|974.37|957.27|973.93|956.83|18
1652083680000|2022-05-09 08:08:00|974.17|957.07|974.04|956.94|974.17|957.07|974.02|956.92|10
1652083690000|2022-05-09 08:08:10|974.08|956.98|973.99|956.89|974.09|956.99|973.98|956.88|9
1652083700000|2022-05-09 08:08:20|973.89|956.79|973.92|956.82|973.92|956.82|973.63|956.53|13
1652083710000|2022-05-09 08:08:30|973.93|956.83|974.53|957.43|974.53|957.43|973.93|956.83|16
1652083720000|2022-05-09 08:08:40|974.61|957.51|974.45|957.35|974.73|957.63|974.3|957.2|15
1652083730000|2022-05-09 08:08:50|974.47|957.37|974.47|957.37|974.47|957.37|974.47|957.37|1
1652083740000|2022-05-09 08:09:00|974.46|957.36|974.8|957.7|974.82|957.72|974.45|957.35|14
1652083750000|2022-05-09 08:09:10|974.74|957.64|974.79|957.69|974.81|957.71|974.74|957.64|10
1652083760000|2022-05-09 08:09:20|974.86|957.76|974.87|957.77|974.87|957.77|974.83|957.73|4
1652083770000|2022-05-09 08:09:30|974.84|957.74|974.96|957.86|974.96|957.86|974.63|957.53|18
1652083780000|2022-05-09 08:09:40|974.97|957.87|975.65|958.55|975.88|958.78|974.97|957.87|17
1652083790000|2022-05-09 08:09:50|975.66|958.56|975.76|958.66|975.78|958.68|975.66|958.56|7
1652083800000|2022-05-09 08:10:00|975.85|958.75|975.07|957.97|975.86|958.76|975.07|957.97|14
1652083810000|2022-05-09 08:10:10|975.1|958|975.05|957.95|975.11|958.01|975.05|957.95|6
1652083820000|2022-05-09 08:10:20|975.07|957.97|974.92|957.82|975.13|958.03|974.92|957.82|13
1652083830000|2022-05-09 08:10:30|974.89|957.79|974.92|957.82|975.02|957.92|974.85|957.75|18
1652083840000|2022-05-09 08:10:40|974.93|957.83|974.85|957.75|974.93|957.83|974.31|957.21|22
1652083850000|2022-05-09 08:10:50|974.86|957.76|974.77|957.67|974.86|957.76|974.56|957.46|17
1652083860000|2022-05-09 08:11:00|974.75|957.65|974.71|957.61|974.75|957.65|974.49|957.39|21
1652083870000|2022-05-09 08:11:10|974.76|957.66|974.87|957.77|974.97|957.87|974.73|957.63|17
1652083880000|2022-05-09 08:11:20|974.88|957.78|974.88|957.78|974.89|957.79|974.87|957.77|7
1652083890000|2022-05-09 08:11:30|974.87|957.77|974.8|957.7|974.87|957.77|974.74|957.64|14
1652083900000|2022-05-09 08:11:40|974.81|957.71|974.84|957.74|974.92|957.82|974.75|957.65|22
1652083910000|2022-05-09 08:11:50|974.83|957.73|974.61|957.51|974.91|957.81|974.6|957.5|25
1652083920000|2022-05-09 08:12:00|974.6|957.5|974.97|957.87|974.98|957.88|974.6|957.5|18
1652083930000|2022-05-09 08:12:10|974.95|957.85|974.84|957.74|974.95|957.85|974.76|957.66|11
1652083940000|2022-05-09 08:12:20|974.9|957.8|975.08|957.98|975.09|957.99|974.9|957.8|16
1652083950000|2022-05-09 08:12:30|975.1|958|975.61|958.51|975.63|958.53|975.08|957.98|19
1652083960000|2022-05-09 08:12:40|975.63|958.53|975.56|958.46|975.63|958.53|975.34|958.24|16
1652083970000|2022-05-09 08:12:50|975.55|958.45|975.56|958.46|975.65|958.55|975.5|958.4|18
1652083980000|2022-05-09 08:13:00|975.57|958.47|975.53|958.43|975.62|958.52|975.53|958.43|17
1652083990000|2022-05-09 08:13:10|975.57|958.47|975.5|958.4|975.57|958.47|975.47|958.37|19
1652084000000|2022-05-09 08:13:20|975.52|958.42|975.78|958.68|975.84|958.74|975.52|958.42|15
1652084010000|2022-05-09 08:13:30|975.79|958.69|975.82|958.72|975.85|958.75|975.74|958.64|20
1652084020000|2022-05-09 08:13:40|975.83|958.73|975.84|958.74|975.94|958.84|975.78|958.68|11
1652084030000|2022-05-09 08:13:50|975.79|958.69|975.71|958.61|975.83|958.73|975.69|958.59|10
1652084040000|2022-05-09 08:14:00|975.7|958.6|975.51|958.41|975.7|958.6|975.47|958.37|17
1652084050000|2022-05-09 08:14:10|975.52|958.42|975.52|958.42|975.77|958.67|975.49|958.39|16
1652084060000|2022-05-09 08:14:20|975.53|958.43|975.66|958.56|975.66|958.56|975.53|958.43|11
1652084070000|2022-05-09 08:14:30|975.63|958.53|975.92|958.82|975.93|958.83|975.63|958.53|16
1652084080000|2022-05-09 08:14:40|975.85|958.75|975.69|958.59|975.85|958.75|975.68|958.58|15
1652084090000|2022-05-09 08:14:50|975.72|958.62|975.54|958.44|975.72|958.62|975.49|958.39|14
1652084100000|2022-05-09 08:15:00|975.55|958.45|975.6|958.5|975.67|958.57|975.51|958.41|19
1652084110000|2022-05-09 08:15:10|975.55|958.45|975.86|958.76|975.98|958.88|975.55|958.45|24
1652084120000|2022-05-09 08:15:20|975.84|958.74|975.14|958.04|975.84|958.74|975.07|957.97|26
1652084130000|2022-05-09 08:15:30|975.13|958.03|973.99|956.89|975.13|958.03|973.84|956.74|30
1652084140000|2022-05-09 08:15:40|973.95|956.85|973.63|956.53|974.02|956.92|973.25|956.15|18
1652084150000|2022-05-09 08:15:50|973.66|956.56|973.58|956.48|973.78|956.68|973.53|956.43|21
1652084160000|2022-05-09 08:16:00|973.59|956.49|973.15|956.05|973.59|956.49|973.14|956.04|10
1652084170000|2022-05-09 08:16:10|973.13|956.03|972.23|955.13|973.13|956.03|972.17|955.07|19
1652084180000|2022-05-09 08:16:20|972.22|955.12|971.48|954.38|972.22|955.12|970.9|953.8|35
1652084190000|2022-05-09 08:16:30|971.42|954.32|971.85|954.75|971.88|954.78|971.26|954.16|20
1652084200000|2022-05-09 08:16:40|971.73|954.63|973.31|956.21|973.31|956.21|971.73|954.63|26
1652084210000|2022-05-09 08:16:50|973.32|956.22|974.61|957.51|974.63|957.53|973.32|956.22|23
1652084220000|2022-05-09 08:17:00|974.62|957.52|975.51|958.41|975.52|958.42|974.62|957.52|15
1652084230000|2022-05-09 08:17:10|975.52|958.42|975.68|958.58|976.35|959.25|975.32|958.22|20
1652084240000|2022-05-09 08:17:20|975.62|958.52|974.56|957.46|975.62|958.52|974.38|957.28|28
1652084250000|2022-05-09 08:17:30|974.55|957.45|974.59|957.49|974.97|957.87|974.49|957.39|10
1652084260000|2022-05-09 08:17:40|974.56|957.46|974.42|957.32|974.83|957.73|974.42|957.32|12
1652084270000|2022-05-09 08:17:50|974.51|957.41|974.62|957.52|974.65|957.55|974.51|957.41|11
1652084280000|2022-05-09 08:18:00|974.61|957.51|974.69|957.59|974.81|957.71|974.61|957.51|6
1652084290000|2022-05-09 08:18:10|974.79|957.69|974.15|957.05|974.8|957.7|974.1|957|20
1652084300000|2022-05-09 08:18:20|974.1|957|974.05|956.95|974.18|957.08|974.05|956.95|7
1652084310000|2022-05-09 08:18:30|974.06|956.96|973.96|956.86|974.08|956.98|973.81|956.71|11
1652084320000|2022-05-09 08:18:40|973.89|956.79|973.26|956.16|973.89|956.79|973.12|956.02|16
1652084330000|2022-05-09 08:18:50|973.2|956.1|973.15|956.05|973.65|956.55|973.14|956.04|20
1652084340000|2022-05-09 08:19:00|973.14|956.04|972.74|955.64|973.14|956.04|972.1|955|31
1652084350000|2022-05-09 08:19:10|972.73|955.63|973.26|956.16|973.31|956.21|972.63|955.53|22
1652084360000|2022-05-09 08:19:20|973.27|956.17|972.98|955.88|973.27|956.17|972.87|955.77|9
1652084370000|2022-05-09 08:19:30|972.89|955.79|972.92|955.82|972.92|955.82|972.83|955.73|13
1652084380000|2022-05-09 08:19:40|972.96|955.86|972.7|955.6|972.96|955.86|972.52|955.42|16
1652084390000|2022-05-09 08:19:50|972.71|955.61|972.66|955.56|972.76|955.66|972.63|955.53|20
1652084400000|2022-05-09 08:20:00|972.65|955.55|972.11|955.01|972.86|955.76|972.05|954.95|24
1652084410000|2022-05-09 08:20:10|972.02|954.92|972.09|954.99|972.15|955.05|972.02|954.92|9
1652084420000|2022-05-09 08:20:20|972.02|954.92|972.11|955.01|972.11|955.01|971.89|954.79|15
1652084430000|2022-05-09 08:20:30|972.09|954.99|972.02|954.92|972.09|954.99|972.02|954.92|8
1652084440000|2022-05-09 08:20:40|972.03|954.93|971.85|954.75|972.03|954.93|971.79|954.69|21
1652084450000|2022-05-09 08:20:50|971.86|954.76|971.82|954.72|971.95|954.85|971.78|954.68|14
1652084460000|2022-05-09 08:21:00|971.69|954.59|971.79|954.69|971.8|954.7|971.68|954.58|12
1652084470000|2022-05-09 08:21:10|971.76|954.66|971.98|954.88|972.06|954.96|971.76|954.66|19
1652084480000|2022-05-09 08:21:20|971.99|954.89|970.97|953.87|971.99|954.89|970.97|953.87|23
1652084490000|2022-05-09 08:21:30|971.01|953.91|970.23|953.13|971.01|953.91|970.23|953.13|16
1652084500000|2022-05-09 08:21:40|970.17|953.07|969.14|952.04|970.17|953.07|968.95|951.85|20
1652084510000|2022-05-09 08:21:50|969.16|952.06|970.05|952.95|970.09|952.99|969.16|952.06|24
1652084520000|2022-05-09 08:22:00|970.03|952.93|969.96|952.86|970.03|952.93|969.76|952.66|13
1652084530000|2022-05-09 08:22:10|970.03|952.93|970.03|952.93|970.1|953|969.96|952.86|15
1652084540000|2022-05-09 08:22:20|969.97|952.87|969.79|952.69|969.97|952.87|969.78|952.68|22
1652084550000|2022-05-09 08:22:30|969.8|952.7|969.98|952.88|970|952.9|969.68|952.58|21
1652084560000|2022-05-09 08:22:40|970.01|952.91|969.91|952.81|970.03|952.93|969.68|952.58|22
1652084570000|2022-05-09 08:22:50|969.92|952.82|970.42|953.32|970.43|953.33|969.92|952.82|23
1652084580000|2022-05-09 08:23:00|970.67|953.57|970.05|952.95|970.67|953.57|969.94|952.84|23
1652084590000|2022-05-09 08:23:10|970.06|952.96|969.98|952.88|970.06|952.96|969.6|952.5|12
1652084600000|2022-05-09 08:23:20|969.91|952.81|969.21|952.11|969.98|952.88|969.16|952.06|34
1652084610000|2022-05-09 08:23:30|969.22|952.12|969.68|952.58|969.68|952.58|969.05|951.95|16
1652084620000|2022-05-09 08:23:40|969.65|952.55|969.71|952.61|969.71|952.61|969.35|952.25|9
1652084630000|2022-05-09 08:23:50|969.73|952.63|968.4|951.3|969.73|952.63|968.26|951.16|22
1652084640000|2022-05-09 08:24:00|968.34|951.24|967.33|950.23|968.39|951.29|966.83|949.73|32
1652084650000|2022-05-09 08:24:10|967.15|950.05|965.59|948.49|967.25|950.15|965.59|948.49|26
1652084660000|2022-05-09 08:24:20|965.21|948.11|965.42|948.32|965.57|948.47|964.05|946.95|30
1652084670000|2022-05-09 08:24:30|965.38|948.28|965.11|948.01|965.58|948.48|965.11|948.01|32
1652084680000|2022-05-09 08:24:40|965.1|948|964|946.9|965.1|948|964|946.9|20
1652084690000|2022-05-09 08:24:50|964.05|946.95|964.42|947.32|964.42|947.32|964.05|946.95|7
1652084700000|2022-05-09 08:25:00|964.44|947.34|965.74|948.64|965.74|948.64|964.44|947.34|30
1652084710000|2022-05-09 08:25:10|965.73|948.63|965.49|948.39|966.07|948.97|965.49|948.39|16
1652084720000|2022-05-09 08:25:20|965.45|948.35|965.24|948.14|965.52|948.42|965.24|948.14|11
1652084730000|2022-05-09 08:25:30|965.25|948.15|965.67|948.57|965.69|948.59|965.25|948.15|15
1652084740000|2022-05-09 08:25:40|965.97|948.87|966.86|949.76|966.86|949.76|965.97|948.87|19
1652084750000|2022-05-09 08:25:50|966.81|949.71|966.26|949.16|966.94|949.84|966.26|949.16|16
1652084760000|2022-05-09 08:26:00|966.06|948.96|966.78|949.68|966.78|949.68|966.02|948.92|20
1652084770000|2022-05-09 08:26:10|966.79|949.69|966.57|949.47|966.79|949.69|966.15|949.05|26
1652084780000|2022-05-09 08:26:20|966.62|949.52|966.06|948.96|966.82|949.72|966.06|948.96|21
1652084790000|2022-05-09 08:26:30|966.18|949.08|966.09|948.99|966.18|949.08|966|948.9|19
1652084800000|2022-05-09 08:26:40|966.1|949|964.24|947.14|966.1|949|964.1|947|23
1652084810000|2022-05-09 08:26:50|964.2|947.1|964.56|947.46|964.62|947.52|964.2|947.1|19
1652084820000|2022-05-09 08:27:00|964.61|947.51|965.36|948.26|965.44|948.34|964.54|947.44|26
1652084830000|2022-05-09 08:27:10|965.34|948.24|965.68|948.58|966.34|949.24|965.31|948.21|32
1652084840000|2022-05-09 08:27:20|965.65|948.55|965.98|948.88|966|948.9|965.63|948.53|24
1652084850000|2022-05-09 08:27:30|966.06|948.96|965.61|948.51|966.07|948.97|965.55|948.45|19
1652084860000|2022-05-09 08:27:40|965.52|948.42|965.45|948.35|965.71|948.61|965.26|948.16|24
1652084870000|2022-05-09 08:27:50|965.44|948.34|965.3|948.2|965.88|948.78|965.3|948.2|26
1652084880000|2022-05-09 08:28:00|965.32|948.22|965.32|948.22|965.88|948.78|965.29|948.19|28
1652084890000|2022-05-09 08:28:10|965.41|948.31|966.13|949.03|966.13|949.03|965.19|948.09|27
1652084900000|2022-05-09 08:28:20|966.53|949.43|965.98|948.88|966.53|949.43|965.92|948.82|24
1652084910000|2022-05-09 08:28:30|965.92|948.82|965.74|948.64|965.99|948.89|965.7|948.6|15
1652084920000|2022-05-09 08:28:40|965.75|948.65|966.02|948.92|966.07|948.97|965.75|948.65|19
1652084930000|2022-05-09 08:28:50|965.98|948.88|965.88|948.78|966.02|948.92|965.86|948.76|20
1652084940000|2022-05-09 08:29:00|965.96|948.86|966.02|948.92|966.02|948.92|965.71|948.61|24
1652084950000|2022-05-09 08:29:10|966|948.9|966.07|948.97|966.07|948.97|965.99|948.89|10
1652084960000|2022-05-09 08:29:20|965.97|948.87|965.06|947.96|966.06|948.96|965.02|947.92|22
1652084970000|2022-05-09 08:29:30|964.77|947.67|965.45|948.35|965.57|948.47|964.66|947.56|24
1652084980000|2022-05-09 08:29:40|965.83|948.73|967.76|950.66|967.79|950.69|965.83|948.73|26
1652084990000|2022-05-09 08:29:50|967.77|950.67|968.04|950.94|968.13|951.03|967.77|950.67|22
1652085000000|2022-05-09 08:30:00|968.23|951.13|968.02|950.92|969.21|952.11|968.02|950.92|30
1652085010000|2022-05-09 08:30:10|967.46|950.36|966.22|949.12|967.64|950.54|966.07|948.97|27
1652085020000|2022-05-09 08:30:20|966.25|949.15|965.28|948.18|966.27|949.17|964.98|947.88|22
1652085030000|2022-05-09 08:30:30|965.3|948.2|964.66|947.56|965.63|948.53|964.64|947.54|29
1652085040000|2022-05-09 08:30:40|964.76|947.66|965.72|948.62|965.72|948.62|964.25|947.15|29
1652085050000|2022-05-09 08:30:50|965.71|948.61|966.75|949.65|967.15|950.05|965.1|948|29
1652085060000|2022-05-09 08:31:00|966.59|949.49|967.09|949.99|967.09|949.99|966.17|949.07|21
1652085070000|2022-05-09 08:31:10|967.08|949.98|966.86|949.76|967.08|949.98|966.84|949.74|4
1652085080000|2022-05-09 08:31:20|966.87|949.77|966.29|949.19|967.08|949.98|966.25|949.15|23
1652085090000|2022-05-09 08:31:30|966.49|949.39|966.9|949.8|966.9|949.8|966.47|949.37|19
1652085100000|2022-05-09 08:31:40|966.88|949.78|967.04|949.94|967.61|950.51|966.82|949.72|28
1652085110000|2022-05-09 08:31:50|967.05|949.95|967.09|949.99|967.12|950.02|966.94|949.84|19
1652085120000|2022-05-09 08:32:00|967.16|950.06|967.01|949.91|967.16|950.06|966.74|949.64|19
1652085130000|2022-05-09 08:32:10|966.88|949.78|967.09|949.99|967.09|949.99|966.88|949.78|12
1652085140000|2022-05-09 08:32:20|967.1|950|966.31|949.21|967.1|950|966.31|949.21|20
1652085150000|2022-05-09 08:32:30|966.3|949.2|966.07|948.97|966.3|949.2|965.97|948.87|18
1652085160000|2022-05-09 08:32:40|966.06|948.96|964.99|947.89|966.06|948.96|964.99|947.89|15
1652085170000|2022-05-09 08:32:50|965.14|948.04|965.22|948.12|965.23|948.13|965.05|947.95|13
1652085180000|2022-05-09 08:33:00|965.19|948.09|965.28|948.18|965.28|948.18|965.1|948|11
1652085190000|2022-05-09 08:33:10|965.23|948.13|965.62|948.52|965.71|948.61|965.19|948.09|19
1652085200000|2022-05-09 08:33:20|965.59|948.49|965.73|948.63|966|948.9|965.5|948.4|19
1652085210000|2022-05-09 08:33:30|965.69|948.59|965.17|948.07|965.69|948.59|965.12|948.02|14
1652085220000|2022-05-09 08:33:40|965.06|947.96|965.11|948.01|965.11|948.01|965.02|947.92|11
1652085230000|2022-05-09 08:33:50|965.1|948|965.53|948.43|965.84|948.74|965.1|948|20
1652085240000|2022-05-09 08:34:00|965.51|948.41|965.9|948.8|965.9|948.8|965.13|948.03|19
1652085250000|2022-05-09 08:34:10|965.91|948.81|965.88|948.78|965.94|948.84|965.78|948.68|16
1652085260000|2022-05-09 08:34:20|965.89|948.79|965.9|948.8|965.95|948.85|965.89|948.79|9
1652085270000|2022-05-09 08:34:30|965.91|948.81|965.89|948.79|965.93|948.83|965.86|948.76|12
1652085280000|2022-05-09 08:34:40|965.87|948.77|966.84|949.74|966.86|949.76|965.69|948.59|29
1652085290000|2022-05-09 08:34:50|966.87|949.77|967.95|950.85|967.97|950.87|966.79|949.69|22
1652085300000|2022-05-09 08:35:00|967.9|950.8|967.17|950.07|967.98|950.88|967.17|950.07|16
1652085310000|2022-05-09 08:35:10|967.18|950.08|967.12|950.02|967.18|950.08|967.12|950.02|5
1652085320000|2022-05-09 08:35:20|967.1|950|966.47|949.37|967.1|950|966.47|949.37|16
1652085330000|2022-05-09 08:35:30|966.46|949.36|966.18|949.08|966.49|949.39|966.05|948.95|6
1652085340000|2022-05-09 08:35:40|966.57|949.47|967.06|949.96|967.06|949.96|966.56|949.46|19
1652085350000|2022-05-09 08:35:50|967.04|949.94|967.69|950.59|967.93|950.83|967.04|949.94|18
1652085360000|2022-05-09 08:36:00|968.04|950.94|968.66|951.56|968.66|951.56|968.03|950.93|14
1652085370000|2022-05-09 08:36:10|968.67|951.57|969.77|952.67|969.79|952.69|968.64|951.54|22
1652085380000|2022-05-09 08:36:20|969.75|952.65|971.02|953.92|971.02|953.92|969.71|952.61|19
1652085390000|2022-05-09 08:36:30|971.33|954.23|971.85|954.75|972.04|954.94|970.97|953.87|26
1652085400000|2022-05-09 08:36:40|971.92|954.82|972|954.9|972.67|955.57|971.92|954.82|16
1652085410000|2022-05-09 08:36:50|971.97|954.87|971.09|953.99|971.97|954.87|971.09|953.99|26
1652085420000|2022-05-09 08:37:00|971.17|954.07|971.09|953.99|971.19|954.09|971.09|953.99|11
1652085430000|2022-05-09 08:37:10|971.1|954|970.17|953.07|971.1|954|969.97|952.87|20
1652085440000|2022-05-09 08:37:20|970.18|953.08|970.55|953.45|970.55|953.45|970.12|953.02|21
1652085450000|2022-05-09 08:37:30|970.54|953.44|970.24|953.14|970.59|953.49|970|952.9|21
1652085460000|2022-05-09 08:37:40|970.23|953.13|969.78|952.68|970.23|953.13|969.6|952.5|24
1652085470000|2022-05-09 08:37:50|969.94|952.84|968.96|951.86|969.94|952.84|968.96|951.86|28
1652085480000|2022-05-09 08:38:00|968.97|951.87|968.93|951.83|968.97|951.87|968.83|951.73|14
1652085490000|2022-05-09 08:38:10|969.15|952.05|969.79|952.69|969.79|952.69|969.04|951.94|27
1652085500000|2022-05-09 08:38:20|969.76|952.66|969.88|952.78|969.91|952.81|969.72|952.62|16
1652085510000|2022-05-09 08:38:30|969.86|952.76|969.91|952.81|969.94|952.84|969.86|952.76|14
1652085520000|2022-05-09 08:38:40|969.9|952.8|969.81|952.71|969.92|952.82|969.8|952.7|15
1652085530000|2022-05-09 08:38:50|969.74|952.64|969.23|952.13|969.84|952.74|969.02|951.92|24
1652085540000|2022-05-09 08:39:00|969.24|952.14|969.63|952.53|969.63|952.53|968.93|951.83|15
1652085550000|2022-05-09 08:39:10|969.67|952.57|970.27|953.17|970.27|953.17|969.4|952.3|22
1652085560000|2022-05-09 08:39:20|970.24|953.14|970.63|953.53|970.63|953.53|970.24|953.14|8
1652085570000|2022-05-09 08:39:30|970.61|953.51|970.61|953.51|970.67|953.57|970.54|953.44|19
1652085580000|2022-05-09 08:39:40|970.6|953.5|970.01|952.91|970.74|953.64|970.01|952.91|29
1652085590000|2022-05-09 08:39:50|970.03|952.93|970.02|952.92|970.09|952.99|970.01|952.91|15
1652085600000|2022-05-09 08:40:00|970.05|952.95|970.02|952.92|970.13|953.03|969.82|952.72|19
1652085610000|2022-05-09 08:40:10|970.04|952.94|970.01|952.91|970.04|952.94|969.66|952.56|19
1652085620000|2022-05-09 08:40:20|970|952.9|970.68|953.58|970.68|953.58|970|952.9|11
1652085630000|2022-05-09 08:40:30|970.7|953.6|970.16|953.06|970.9|953.8|970.16|953.06|11
1652085640000|2022-05-09 08:40:40|970.13|953.03|969.1|952|970.13|953.03|969.09|951.99|20
1652085650000|2022-05-09 08:40:50|969.03|951.93|968.02|950.92|969.03|951.93|967.92|950.82|29
1652085660000|2022-05-09 08:41:00|968.04|950.94|968.54|951.44|968.7|951.6|968.04|950.94|21
1652085670000|2022-05-09 08:41:10|968.64|951.54|968.06|950.96|968.64|951.54|967.99|950.89|15
1652085680000|2022-05-09 08:41:20|968.05|950.95|967.9|950.8|968.06|950.96|967.9|950.8|16
1652085690000|2022-05-09 08:41:30|968|950.9|967.91|950.81|968|950.9|967.28|950.18|16
1652085700000|2022-05-09 08:41:40|967.95|950.85|968|950.9|968|950.9|967.95|950.85|8
1652085710000|2022-05-09 08:41:50|968.01|950.91|967.9|950.8|968.05|950.95|967.9|950.8|11
1652085720000|2022-05-09 08:42:00|967.98|950.88|968.08|950.98|968.08|950.98|967.67|950.57|16
1652085730000|2022-05-09 08:42:10|968.04|950.94|968.02|950.92|968.08|950.98|968.01|950.91|9
1652085740000|2022-05-09 08:42:20|968.04|950.94|968.04|950.94|968.07|950.97|968.03|950.93|5
1652085750000|2022-05-09 08:42:30|968.01|950.91|967.82|950.72|968.01|950.91|967.38|950.28|14
1652085760000|2022-05-09 08:42:40|967.8|950.7|967.05|949.95|967.8|950.7|967.03|949.93|13
1652085770000|2022-05-09 08:42:50|967.13|950.03|968.44|951.34|968.44|951.34|967.13|950.03|10
1652085780000|2022-05-09 08:43:00|968.43|951.33|968.21|951.11|968.48|951.38|968.21|951.11|21
1652085790000|2022-05-09 08:43:10|968.22|951.12|968.53|951.43|968.53|951.43|968.21|951.11|10
1652085800000|2022-05-09 08:43:20|968.6|951.5|968.99|951.89|969.35|952.25|968.6|951.5|24
1652085810000|2022-05-09 08:43:30|968.72|951.62|968.88|951.78|969.26|952.16|968.49|951.39|28
1652085820000|2022-05-09 08:43:40|968.87|951.77|968.98|951.88|969.28|952.18|968.81|951.71|15
1652085830000|2022-05-09 08:43:50|969.03|951.93|968.63|951.53|969.03|951.93|968.44|951.34|13
1652085840000|2022-05-09 08:44:00|968.65|951.55|968.8|951.7|968.8|951.7|968.65|951.55|5
1652085850000|2022-05-09 08:44:10|968.82|951.72|968.94|951.84|968.97|951.87|968.82|951.72|7
1652085860000|2022-05-09 08:44:20|968.95|951.85|969.04|951.94|969.04|951.94|968.93|951.83|6
1652085870000|2022-05-09 08:44:30|969.06|951.96|968.83|951.73|969.06|951.96|968.83|951.73|8
1652085880000|2022-05-09 08:44:40|968.84|951.74|969.35|952.25|969.56|952.46|968.84|951.74|22
1652085890000|2022-05-09 08:44:50|969.32|952.22|969.3|952.2|969.45|952.35|969.14|952.04|19
1652085900000|2022-05-09 08:45:00|969.24|952.14|969.87|952.77|969.93|952.83|969.24|952.14|22
1652085910000|2022-05-09 08:45:10|969.86|952.76|969.4|952.3|969.89|952.79|969.4|952.3|14
1652085920000|2022-05-09 08:45:20|969.51|952.41|969.51|952.41|969.51|952.41|969.51|952.41|1
1652085930000|2022-05-09 08:45:30|969.52|952.42|969.66|952.56|969.68|952.58|969.52|952.42|7
1652085940000|2022-05-09 08:45:40|969.68|952.58|969.74|952.64|969.84|952.74|969.67|952.57|9
1652085950000|2022-05-09 08:45:50|969.7|952.6|969.84|952.74|969.84|952.74|969.69|952.59|9
1652085960000|2022-05-09 08:46:00|969.78|952.68|969.43|952.33|969.95|952.85|969.36|952.26|16
1652085970000|2022-05-09 08:46:10|969.44|952.34|969.2|952.1|969.78|952.68|969.2|952.1|20
1652085980000|2022-05-09 08:46:20|969.22|952.12|969.13|952.03|969.22|952.12|969.1|952|9
1652085990000|2022-05-09 08:46:30|969.16|952.06|969.18|952.08|969.18|952.08|969.16|952.06|3
1652086000000|2022-05-09 08:46:40|969.15|952.05|969.03|951.93|969.15|952.05|969.03|951.93|4
1652086010000|2022-05-09 08:46:50|969.07|951.97|969.08|951.98|969.12|952.02|969.07|951.97|4
1652086020000|2022-05-09 08:47:00|968.99|951.89|967.99|950.89|968.99|951.89|967.99|950.89|18
1652086030000|2022-05-09 08:47:10|967.92|950.82|968.35|951.25|968.56|951.46|967.92|950.82|14
1652086040000|2022-05-09 08:47:20|968.54|951.44|968.52|951.42|968.56|951.46|968.43|951.33|20
1652086050000|2022-05-09 08:47:30|968.75|951.65|969.39|952.29|969.39|952.29|968.61|951.51|21
1652086060000|2022-05-09 08:47:40|969.35|952.25|970.19|953.09|970.22|953.12|969.35|952.25|26
1652086070000|2022-05-09 08:47:50|970.21|953.11|970.34|953.24|970.57|953.47|970.17|953.07|26
1652086080000|2022-05-09 08:48:00|970.37|953.27|970.41|953.31|970.62|953.52|970.37|953.27|23
1652086090000|2022-05-09 08:48:10|970.44|953.34|970.72|953.62|970.77|953.67|970.43|953.33|18
1652086100000|2022-05-09 08:48:20|970.75|953.65|971.28|954.18|971.3|954.2|970.72|953.62|17
1652086110000|2022-05-09 08:48:30|971.29|954.19|971.5|954.4|971.62|954.52|971.29|954.19|23
1652086120000|2022-05-09 08:48:40|971.6|954.5|972.39|955.29|972.39|955.29|971.55|954.45|26
1652086130000|2022-05-09 08:48:50|972.57|955.47|972.7|955.6|972.86|955.76|972.28|955.18|26
1652086140000|2022-05-09 08:49:00|972.71|955.61|972.97|955.87|972.97|955.87|972.69|955.59|18
1652086150000|2022-05-09 08:49:10|972.82|955.72|972.3|955.2|972.97|955.87|972.17|955.07|13
1652086160000|2022-05-09 08:49:20|972.32|955.22|972.89|955.79|973.15|956.05|972.32|955.22|22
1652086170000|2022-05-09 08:49:30|972.9|955.8|972.89|955.79|972.99|955.89|972.85|955.75|13
1652086180000|2022-05-09 08:49:40|972.91|955.81|973.26|956.16|973.42|956.32|972.91|955.81|17
1652086190000|2022-05-09 08:49:50|973.37|956.27|972.77|955.67|973.37|956.27|972.77|955.67|20
1652086200000|2022-05-09 08:50:00|972.56|955.46|972.48|955.38|972.56|955.46|972.2|955.1|6
1652086210000|2022-05-09 08:50:10|972.43|955.33|972.7|955.6|972.8|955.7|972.28|955.18|28
1652086220000|2022-05-09 08:50:20|972.8|955.7|973.29|956.19|973.29|956.19|972.7|955.6|15
1652086230000|2022-05-09 08:50:30|973.31|956.21|973.54|956.44|973.54|956.44|973.26|956.16|16
1652086240000|2022-05-09 08:50:40|973.46|956.36|973.46|956.36|973.65|956.55|973.46|956.36|22
1652086250000|2022-05-09 08:50:50|973.58|956.48|973.66|956.56|973.66|956.56|973.53|956.43|5
1652086260000|2022-05-09 08:51:00|973.55|956.45|973.5|956.4|973.55|956.45|973.47|956.37|16
1652086270000|2022-05-09 08:51:10|973.49|956.39|973.91|956.81|973.91|956.81|973.48|956.38|14
1652086280000|2022-05-09 08:51:20|973.85|956.75|974.27|957.17|974.36|957.26|973.76|956.66|19
1652086290000|2022-05-09 08:51:30|974.2|957.1|974.37|957.27|974.37|957.27|973.72|956.62|24
1652086300000|2022-05-09 08:51:40|974.46|957.36|974.75|957.65|974.75|957.65|974.38|957.28|21
1652086310000|2022-05-09 08:51:50|974.91|957.81|974.91|957.81|975.2|958.1|974.67|957.57|23
1652086320000|2022-05-09 08:52:00|975.02|957.92|974.81|957.71|975.5|958.4|974.52|957.42|26
1652086330000|2022-05-09 08:52:10|974.79|957.69|974.7|957.6|974.79|957.69|974.51|957.41|16
1652086340000|2022-05-09 08:52:20|974.83|957.73|974.93|957.83|974.93|957.83|974.77|957.67|7
1652086350000|2022-05-09 08:52:30|974.91|957.81|974.36|957.26|974.91|957.81|974.36|957.26|10
1652086360000|2022-05-09 08:52:40|974.73|957.63|974.77|957.67|974.82|957.72|974.72|957.62|15
1652086370000|2022-05-09 08:52:50|974.74|957.64|974.89|957.79|975.15|958.05|974.74|957.64|15
1652086380000|2022-05-09 08:53:00|974.88|957.78|974.84|957.74|974.89|957.79|974.81|957.71|5
1652086390000|2022-05-09 08:53:10|974.85|957.75|974.86|957.76|974.86|957.76|974.75|957.65|15
1652086400000|2022-05-09 08:53:20|974.82|957.72|974.96|957.86|975|957.9|974.82|957.72|11
1652086410000|2022-05-09 08:53:30|974.97|957.87|974.5|957.4|974.99|957.89|974.5|957.4|19
1652086420000|2022-05-09 08:53:40|974.89|957.79|974.7|957.6|974.89|957.79|974.57|957.47|16
1652086430000|2022-05-09 08:53:50|974.89|957.79|974.8|957.7|974.94|957.84|974.8|957.7|13
1652086440000|2022-05-09 08:54:00|974.81|957.71|975.51|958.41|975.51|958.41|974.76|957.66|23
1652086450000|2022-05-09 08:54:10|975.57|958.47|975.66|958.56|975.7|958.6|975.57|958.47|7
1652086460000|2022-05-09 08:54:20|975.64|958.54|975.96|958.86|976.29|959.19|975.64|958.54|22
1652086470000|2022-05-09 08:54:30|976.3|959.2|976.5|959.4|976.58|959.48|976.29|959.19|16
1652086480000|2022-05-09 08:54:40|976.51|959.41|976.92|959.82|977.36|960.26|976.51|959.41|22
1652086490000|2022-05-09 08:54:50|976.96|959.86|976.92|959.82|977.2|960.1|976.89|959.79|17
1652086500000|2022-05-09 08:55:00|977|959.9|977.59|960.49|977.66|960.56|977|959.9|24
1652086510000|2022-05-09 08:55:10|977.63|960.53|976.88|959.78|977.66|960.56|976.88|959.78|26
1652086520000|2022-05-09 08:55:20|976.92|959.82|977.01|959.91|977.08|959.98|976.91|959.81|14
1652086530000|2022-05-09 08:55:30|977.03|959.93|977.52|960.42|977.53|960.43|976.99|959.89|25
1652086540000|2022-05-09 08:55:40|977.6|960.5|977.42|960.32|977.77|960.67|977.42|960.32|24
1652086550000|2022-05-09 08:55:50|977.37|960.27|976.82|959.72|977.51|960.41|976.82|959.72|21
1652086560000|2022-05-09 08:56:00|976.86|959.76|976.41|959.31|976.9|959.8|976.41|959.31|17
1652086570000|2022-05-09 08:56:10|976.49|959.39|976.06|958.96|976.9|959.8|976.05|958.95|14
1652086580000|2022-05-09 08:56:20|976.05|958.95|975.99|958.89|976.05|958.95|975.98|958.88|11
1652086590000|2022-05-09 08:56:30|975.98|958.88|975.25|958.15|975.98|958.88|975.16|958.06|19
1652086600000|2022-05-09 08:56:40|975.24|958.14|974.9|957.8|975.24|958.14|974.9|957.8|18
1652086610000|2022-05-09 08:56:50|974.49|957.39|976.06|958.96|976.24|959.14|974.48|957.38|32
1652086620000|2022-05-09 08:57:00|976.05|958.95|976.31|959.21|977.34|960.24|976.05|958.95|31
1652086630000|2022-05-09 08:57:10|976.28|959.18|975.08|957.98|976.28|959.18|975.08|957.98|24
1652086640000|2022-05-09 08:57:20|975.42|958.32|975.59|958.49|975.74|958.64|975.42|958.32|18
1652086650000|2022-05-09 08:57:30|975.62|958.52|975.02|957.92|975.62|958.52|975|957.9|7
1652086660000|2022-05-09 08:57:40|974.97|957.87|975.05|957.95|975.05|957.95|974.97|957.87|3
1652086670000|2022-05-09 08:57:50|975.23|958.13|975.25|958.15|975.53|958.43|975.2|958.1|17
1652086680000|2022-05-09 08:58:00|975.16|958.06|975.06|957.96|975.16|958.06|975.02|957.92|14
1652086690000|2022-05-09 08:58:10|975.07|957.97|975.4|958.3|975.51|958.41|975.05|957.95|13
1652086700000|2022-05-09 08:58:20|975.44|958.34|974.95|957.85|975.44|958.34|974.91|957.81|14
1652086710000|2022-05-09 08:58:30|974.94|957.84|974.9|957.8|975|957.9|974.57|957.47|21
1652086720000|2022-05-09 08:58:40|974.91|957.81|976.49|959.39|976.79|959.69|974.91|957.81|38
1652086730000|2022-05-09 08:58:50|976.54|959.44|976.69|959.59|976.69|959.59|976.47|959.37|13
1652086740000|2022-05-09 08:59:00|976.74|959.64|978.14|961.04|978.14|961.04|976.74|959.64|20
1652086750000|2022-05-09 08:59:10|978.17|961.07|978|960.9|978.52|961.42|977.98|960.88|21
1652086760000|2022-05-09 08:59:20|977.97|960.87|977.89|960.79|978.02|960.92|977.84|960.74|21
1652086770000|2022-05-09 08:59:30|977.9|960.8|978.31|961.21|978.51|961.41|977.9|960.8|24
1652086780000|2022-05-09 08:59:40|978.44|961.34|978.34|961.24|978.46|961.36|978.24|961.14|16
1652086790000|2022-05-09 08:59:50|978.33|961.23|978.06|960.96|978.33|961.23|978.01|960.91|20
1652086800000|2022-05-09 09:00:00|978.04|960.94|977.96|960.86|978.06|960.96|977.96|960.86|5
1652086810000|2022-05-09 09:00:10|977.95|960.85|977.97|960.87|978.06|960.96|977.93|960.83|9
1652086820000|2022-05-09 09:00:20|978.05|960.95|977.73|960.63|978.05|960.95|977.73|960.63|9
1652086830000|2022-05-09 09:00:30|977.74|960.64|977.82|960.72|977.86|960.76|977.59|960.49|17
1652086840000|2022-05-09 09:00:40|977.48|960.38|977.14|960.04|977.48|960.38|977.04|959.94|22
1652086850000|2022-05-09 09:00:50|977.08|959.98|977.33|960.23|977.42|960.32|977.05|959.95|13
1652086860000|2022-05-09 09:01:00|977.32|960.22|977.06|959.96|977.32|960.22|977|959.9|12
1652086870000|2022-05-09 09:01:10|977.05|959.95|977.45|960.35|977.45|960.35|976.9|959.8|16
1652086880000|2022-05-09 09:01:20|977.48|960.38|977.53|960.43|977.69|960.59|977.42|960.32|15
1652086890000|2022-05-09 09:01:30|977.5|960.4|977.62|960.52|977.63|960.53|977.5|960.4|10
1652086900000|2022-05-09 09:01:40|977.6|960.5|977.53|960.43|977.63|960.53|977.52|960.42|16
1652086910000|2022-05-09 09:01:50|977.54|960.44|977.04|959.94|977.58|960.48|976.99|959.89|18
1652086920000|2022-05-09 09:02:00|977.05|959.95|977.1|960|977.24|960.14|977.05|959.95|16
1652086930000|2022-05-09 09:02:10|977.11|960.01|977.28|960.18|977.28|960.18|977.06|959.96|15
1652086940000|2022-05-09 09:02:20|977.52|960.42|977.16|960.06|977.52|960.42|977.12|960.02|11
1652086950000|2022-05-09 09:02:30|977.14|960.04|977.14|960.04|977.14|960.04|977.04|959.94|10
1652086960000|2022-05-09 09:02:40|977.16|960.06|977.32|960.22|977.73|960.63|977.16|960.06|19
1652086970000|2022-05-09 09:02:50|977.34|960.24|977.71|960.61|977.71|960.61|977.31|960.21|15
1652086980000|2022-05-09 09:03:00|977.7|960.6|978.11|961.01|978.58|961.48|977.7|960.6|21
1652086990000|2022-05-09 09:03:10|977.98|960.88|977.83|960.73|977.98|960.88|977.83|960.73|14
1652087000000|2022-05-09 09:03:20|977.82|960.72|977.77|960.67|977.83|960.73|977.77|960.67|4
1652087010000|2022-05-09 09:03:30|977.7|960.6|977.81|960.71|977.82|960.72|977.48|960.38|19
1652087020000|2022-05-09 09:03:40|977.8|960.7|977.9|960.8|977.94|960.84|977.79|960.69|14
1652087030000|2022-05-09 09:03:50|977.91|960.81|977.9|960.8|977.91|960.81|977.89|960.79|3
1652087040000|2022-05-09 09:04:00|977.91|960.81|977.91|960.81|977.91|960.81|977.91|960.81|1
1652087050000|2022-05-09 09:04:10|977.92|960.82|978|960.9|978|960.9|977.9|960.8|11
1652087060000|2022-05-09 09:04:20|977.99|960.89|977.97|960.87|977.99|960.89|977.95|960.85|8
1652087070000|2022-05-09 09:04:30|977.98|960.88|977.99|960.89|977.99|960.89|977.96|960.86|4
1652087080000|2022-05-09 09:04:40|977.98|960.88|978|960.9|978.09|960.99|977.98|960.88|9
1652087090000|2022-05-09 09:04:50|978.02|960.92|978.06|960.96|978.09|960.99|978.02|960.92|13
1652087100000|2022-05-09 09:05:00|978.05|960.95|978.08|960.98|978.13|961.03|977.98|960.88|20
1652087110000|2022-05-09 09:05:10|978.04|960.94|977.96|960.86|978.04|960.94|977.84|960.74|9
1652087120000|2022-05-09 09:05:20|977.97|960.87|977.96|960.86|977.97|960.87|977.93|960.83|4
1652087130000|2022-05-09 09:05:30|977.95|960.85|977.99|960.89|977.99|960.89|977.95|960.85|2
1652087140000|2022-05-09 09:05:40|977.95|960.85|977.51|960.41|977.95|960.85|977.51|960.41|10
1652087150000|2022-05-09 09:05:50|977.47|960.37|977.49|960.39|977.68|960.58|977.41|960.31|7
1652087170000|2022-05-09 09:06:10|977.46|960.36|977.78|960.68|977.78|960.68|977.41|960.31|23
1652087180000|2022-05-09 09:06:20|977.73|960.63|977.73|960.63|977.81|960.71|977.73|960.63|3
1652087190000|2022-05-09 09:06:30|978.08|960.98|978.03|960.93|978.09|960.99|978.03|960.93|8
1652087200000|2022-05-09 09:06:40|978.04|960.94|978.02|960.92|978.06|960.96|978.02|960.92|7
1652087210000|2022-05-09 09:06:50|978.03|960.93|978.04|960.94|978.04|960.94|978.02|960.92|3
1652087220000|2022-05-09 09:07:00|977.95|960.85|977.33|960.23|977.95|960.85|977.33|960.23|8
1652087230000|2022-05-09 09:07:10|977.22|960.12|977.67|960.57|977.68|960.58|977.13|960.03|5
1652087240000|2022-05-09 09:07:20|977.68|960.58|977.83|960.73|977.86|960.76|977.68|960.58|11
1652087250000|2022-05-09 09:07:30|977.8|960.7|977.85|960.75|977.86|960.76|977.8|960.7|7
1652087260000|2022-05-09 09:07:40|977.84|960.74|977.93|960.83|978.03|960.93|977.84|960.74|7
1652087270000|2022-05-09 09:07:50|977.94|960.84|977.9|960.8|978.07|960.97|977.83|960.73|10
1652087280000|2022-05-09 09:08:00|977.89|960.79|977|959.9|977.93|960.83|977|959.9|18
1652087290000|2022-05-09 09:08:10|977.07|959.97|976.87|959.77|977.07|959.97|976.73|959.63|16
1652087300000|2022-05-09 09:08:20|976.86|959.76|977.98|960.88|977.98|960.88|976.86|959.76|11
1652087310000|2022-05-09 09:08:30|977.99|960.89|978.02|960.92|978.02|960.92|977.94|960.84|9
1652087320000|2022-05-09 09:08:40|978.04|960.94|977.78|960.68|978.04|960.94|977.76|960.66|10
1652087330000|2022-05-09 09:08:50|977.79|960.69|978.04|960.94|978.46|961.36|977.79|960.69|19
1652087340000|2022-05-09 09:09:00|978.03|960.93|978.06|960.96|978.06|960.96|978.02|960.92|3
1652087350000|2022-05-09 09:09:10|978.02|960.92|978.03|960.93|978.04|960.94|978.02|960.92|4
1652087360000|2022-05-09 09:09:20|977.98|960.88|977.99|960.89|977.99|960.89|977.98|960.88|2
1652087370000|2022-05-09 09:09:30|978|960.9|977.95|960.85|978.02|960.92|977.89|960.79|12
1652087380000|2022-05-09 09:09:40|977.96|960.86|977.96|960.86|977.96|960.86|977.96|960.86|1
1652087390000|2022-05-09 09:09:50|977.95|960.85|977.95|960.85|977.96|960.86|977.76|960.66|12
1652087400000|2022-05-09 09:10:00|977.79|960.69|977.79|960.69|977.79|960.69|977.79|960.69|1
1652087410000|2022-05-09 09:10:10|977.78|960.68|977.27|960.17|977.78|960.68|977.27|960.17|18
1652087420000|2022-05-09 09:10:20|977.29|960.19|977.89|960.79|977.95|960.85|977.29|960.19|13
1652087430000|2022-05-09 09:10:30|977.87|960.77|978.39|961.29|978.43|961.33|977.81|960.71|20
1652087440000|2022-05-09 09:10:40|978.59|961.49|978.64|961.54|978.68|961.58|978.58|961.48|7
1652087450000|2022-05-09 09:10:50|978.65|961.55|978.75|961.65|978.75|961.65|978.63|961.53|7
1652087460000|2022-05-09 09:11:00|978.61|961.51|978.92|961.82|978.92|961.82|978.61|961.51|23
1652087470000|2022-05-09 09:11:10|978.84|961.74|978.84|961.74|978.92|961.82|978.84|961.74|5
1652087480000|2022-05-09 09:11:20|978.83|961.73|978.9|961.8|978.98|961.88|978.83|961.73|14
1652087490000|2022-05-09 09:11:30|978.98|961.88|979.54|962.44|979.54|962.44|978.78|961.68|15
1652087500000|2022-05-09 09:11:40|979.53|962.43|979.38|962.28|979.6|962.5|979.29|962.19|11
1652087510000|2022-05-09 09:11:50|979.6|962.5|979.24|962.14|979.82|962.72|979.24|962.14|17
1652087520000|2022-05-09 09:12:00|979.11|962.01|979.54|962.44|979.55|962.45|979.01|961.91|12
1652087530000|2022-05-09 09:12:10|979.53|962.43|979.64|962.54|979.65|962.55|979.53|962.43|7
1652087540000|2022-05-09 09:12:20|979.62|962.52|979.67|962.57|979.76|962.66|979.54|962.44|11
1652087550000|2022-05-09 09:12:30|979.64|962.54|979.8|962.7|979.82|962.72|979.64|962.54|6
1652087560000|2022-05-09 09:12:40|979.82|962.72|980.37|963.27|980.37|963.27|979.77|962.67|20
1652087570000|2022-05-09 09:12:50|980.36|963.26|980.61|963.51|980.61|963.51|980.36|963.26|7
1652087580000|2022-05-09 09:13:00|980.75|963.65|981.55|964.45|981.55|964.45|980.75|963.65|16
1652087590000|2022-05-09 09:13:10|981.56|964.46|981.89|964.79|981.9|964.8|981.44|964.34|14
1652087600000|2022-05-09 09:13:20|981.9|964.8|982.58|965.48|982.58|965.48|981.85|964.75|22
1652087610000|2022-05-09 09:13:30|982.57|965.47|982.49|965.39|982.57|965.47|982.32|965.22|19
1652087620000|2022-05-09 09:13:40|982.5|965.4|982.48|965.38|982.57|965.47|982.34|965.24|21
1652087630000|2022-05-09 09:13:50|982.45|965.35|982.83|965.73|982.83|965.73|981.93|964.83|23
1652087640000|2022-05-09 09:14:00|982.78|965.68|982.85|965.75|982.87|965.77|982.61|965.51|15
1652087650000|2022-05-09 09:14:10|982.86|965.76|982.67|965.57|982.86|965.76|982.61|965.51|15
1652087660000|2022-05-09 09:14:20|982.79|965.69|982.73|965.63|982.87|965.77|982.71|965.61|16
1652087670000|2022-05-09 09:14:30|982.72|965.62|982.66|965.56|982.8|965.7|982.62|965.52|8
1652087680000|2022-05-09 09:14:40|982.69|965.59|982.18|965.08|982.75|965.65|982.17|965.07|14
1652087690000|2022-05-09 09:14:50|982.17|965.07|982.14|965.04|982.17|965.07|981.87|964.77|18
1652087700000|2022-05-09 09:15:00|982.15|965.05|982.08|964.98|982.15|965.05|982.08|964.98|7
1652087710000|2022-05-09 09:15:10|982.04|964.94|982.06|964.96|982.06|964.96|981.81|964.71|19
1652087720000|2022-05-09 09:15:20|982.12|965.02|981.51|964.41|982.19|965.09|981.51|964.41|15
1652087730000|2022-05-09 09:15:30|981.17|964.07|981.07|963.97|981.17|964.07|981.04|963.94|10
1652087740000|2022-05-09 09:15:40|981.06|963.96|981.05|963.95|981.06|963.96|981.05|963.95|2
1652087750000|2022-05-09 09:15:50|981.06|963.96|980.97|963.87|981.06|963.96|980.86|963.76|13
1652087760000|2022-05-09 09:16:00|980.93|963.83|980.71|963.61|980.94|963.84|980.63|963.53|22
1652087770000|2022-05-09 09:16:10|980.75|963.65|980.15|963.05|980.75|963.65|980.12|963.02|20
1652087780000|2022-05-09 09:16:20|980.2|963.1|980.15|963.05|980.2|963.1|980.15|963.05|2
1652087800000|2022-05-09 09:16:40|980.16|963.06|980.11|963.01|980.16|963.06|980.11|963.01|6
1652087810000|2022-05-09 09:16:50|980.12|963.02|980.03|962.93|980.17|963.07|980.03|962.93|13
1652087820000|2022-05-09 09:17:00|980.04|962.94|980.04|962.94|980.04|962.94|979.99|962.89|7
1652087830000|2022-05-09 09:17:10|979.99|962.89|980.04|962.94|980.09|962.99|979.99|962.89|7
1652087840000|2022-05-09 09:17:20|980.08|962.98|980.08|962.98|980.08|962.98|980.08|962.98|1
1652087850000|2022-05-09 09:17:30|980.01|962.91|979.93|962.83|980.01|962.91|979.92|962.82|6
1652087860000|2022-05-09 09:17:40|979.92|962.82|979.91|962.81|979.99|962.89|979.9|962.8|6
1652087870000|2022-05-09 09:17:50|979.9|962.8|979.14|962.04|980.03|962.93|979.14|962.04|17
1652087880000|2022-05-09 09:18:00|979.13|962.03|978.51|961.41|979.13|962.03|978.48|961.38|20
1652087890000|2022-05-09 09:18:10|978.49|961.39|978.11|961.01|978.49|961.39|978.11|961.01|7
1652087900000|2022-05-09 09:18:20|978.08|960.98|976.64|959.54|978.08|960.98|976.64|959.54|23
1652087910000|2022-05-09 09:18:30|976.61|959.51|976.72|959.62|976.73|959.63|976.05|958.95|25
1652087920000|2022-05-09 09:18:40|976.73|959.63|977.73|960.63|977.73|960.63|976.73|959.63|25
1652087930000|2022-05-09 09:18:50|977.75|960.65|977.65|960.55|977.87|960.77|977.64|960.54|18
1652087940000|2022-05-09 09:19:00|977.66|960.56|977.35|960.25|977.76|960.66|977.35|960.25|25
1652087950000|2022-05-09 09:19:10|977.36|960.26|976.93|959.83|977.44|960.34|976.92|959.82|21
1652087960000|2022-05-09 09:19:20|976.91|959.81|976.69|959.59|976.91|959.81|976.64|959.54|17
1652087970000|2022-05-09 09:19:30|976.68|959.58|976.63|959.53|976.68|959.58|976.5|959.4|10
1652087980000|2022-05-09 09:19:40|976.64|959.54|976.17|959.07|976.64|959.54|976.17|959.07|17
1652087990000|2022-05-09 09:19:50|976.13|959.03|976.15|959.05|976.18|959.08|976.06|958.96|12
1652088000000|2022-05-09 09:20:00|976.14|959.04|976.7|959.6|976.72|959.62|976.14|959.04|21
1652088010000|2022-05-09 09:20:10|976.69|959.59|976.82|959.72|976.83|959.73|976.67|959.57|13
1652088020000|2022-05-09 09:20:20|976.79|959.69|976.74|959.64|976.82|959.72|976.64|959.54|20
1652088030000|2022-05-09 09:20:30|976.67|959.57|976.74|959.64|976.75|959.65|976.67|959.57|10
1652088040000|2022-05-09 09:20:40|976.73|959.63|976.26|959.16|976.83|959.73|976.26|959.16|18
1652088050000|2022-05-09 09:20:50|976.27|959.17|976.69|959.59|976.69|959.59|976.15|959.05|15
1652088060000|2022-05-09 09:21:00|976.68|959.58|977.43|960.33|977.43|960.33|976.64|959.54|21
1652088070000|2022-05-09 09:21:10|977.46|960.36|977.55|960.45|977.65|960.55|977.46|960.36|5
1652088080000|2022-05-09 09:21:20|977.64|960.54|977.66|960.56|977.67|960.57|977.5|960.4|10
1652088090000|2022-05-09 09:21:30|977.57|960.47|977.68|960.58|977.73|960.63|977.57|960.47|12
1652088100000|2022-05-09 09:21:40|977.65|960.55|977.06|959.96|977.68|960.58|977.06|959.96|20
1652088110000|2022-05-09 09:21:50|977.08|959.98|977.22|960.12|977.22|960.12|977.08|959.98|3
1652088120000|2022-05-09 09:22:00|977.21|960.11|977.4|960.3|977.46|960.36|977.21|960.11|9
1652088130000|2022-05-09 09:22:10|977.45|960.35|977.49|960.39|977.62|960.52|977.45|960.35|8
1652088140000|2022-05-09 09:22:20|977.47|960.37|977.82|960.72|977.82|960.72|977.47|960.37|5
1652088150000|2022-05-09 09:22:30|977.83|960.73|977.28|960.18|977.83|960.73|977.05|959.95|11
1652088160000|2022-05-09 09:22:40|977.07|959.97|977.05|959.95|977.32|960.22|977.05|959.95|26
1652088170000|2022-05-09 09:22:50|977.06|959.96|977.06|959.96|977.06|959.96|977.06|959.96|1
1652088180000|2022-05-09 09:23:00|977.04|959.94|976.82|959.72|977.06|959.96|976.82|959.72|12
1652088190000|2022-05-09 09:23:10|976.81|959.71|976.52|959.42|976.92|959.82|976.51|959.41|11
1652088200000|2022-05-09 09:23:20|976.49|959.39|976.55|959.45|976.55|959.45|976.49|959.39|6
1652088210000|2022-05-09 09:23:30|976.52|959.42|976.9|959.8|976.92|959.82|976.52|959.42|5
1652088220000|2022-05-09 09:23:40|976.91|959.81|977.44|960.34|977.54|960.44|976.89|959.79|18
1652088230000|2022-05-09 09:23:50|977.33|960.23|977.54|960.44|977.59|960.49|977.33|960.23|18
1652088240000|2022-05-09 09:24:00|977.83|960.73|978.49|961.39|978.5|961.4|977.81|960.71|14
1652088250000|2022-05-09 09:24:10|978.68|961.58|978.38|961.28|978.68|961.58|978.38|961.28|15
1652088260000|2022-05-09 09:24:20|978.4|961.3|977.93|960.83|978.4|961.3|977.93|960.83|17
1652088270000|2022-05-09 09:24:30|977.95|960.85|977.94|960.84|977.95|960.85|977.93|960.83|5
1652088280000|2022-05-09 09:24:40|977.95|960.85|977.96|960.86|977.96|960.86|977.92|960.82|10
1652088290000|2022-05-09 09:24:50|977.93|960.83|977.93|960.83|977.96|960.86|977.93|960.83|3
1652088300000|2022-05-09 09:25:00|977.94|960.84|978.05|960.95|978.1|961|977.93|960.83|18
1652088310000|2022-05-09 09:25:10|978.03|960.93|977.76|960.66|978.03|960.93|977.73|960.63|11
1652088320000|2022-05-09 09:25:20|977.9|960.8|977.73|960.63|977.9|960.8|977.73|960.63|4
1652088330000|2022-05-09 09:25:30|977.72|960.62|977.48|960.38|977.72|960.62|977.48|960.38|16
1652088340000|2022-05-09 09:25:40|977.5|960.4|977.08|959.98|977.5|960.4|977.08|959.98|6
1652088350000|2022-05-09 09:25:50|977.09|959.99|977.73|960.63|977.85|960.75|977.08|959.98|21
1652088360000|2022-05-09 09:26:00|977.71|960.61|977.67|960.57|977.81|960.71|977.59|960.49|14
1652088370000|2022-05-09 09:26:10|977.66|960.56|977.76|960.66|977.76|960.66|977.52|960.42|13
1652088380000|2022-05-09 09:26:20|977.87|960.77|977.73|960.63|977.87|960.77|977.73|960.63|8
1652088390000|2022-05-09 09:26:30|977.78|960.68|977.64|960.54|977.78|960.68|977.64|960.54|8
1652088400000|2022-05-09 09:26:40|977.74|960.64|977.06|959.96|977.74|960.64|977.05|959.95|17
1652088420000|2022-05-09 09:27:00|977.07|959.97|977.51|960.41|977.51|960.41|976.99|959.89|23
1652088430000|2022-05-09 09:27:10|977.59|960.49|977.54|960.44|977.72|960.62|977.51|960.41|9
1652088440000|2022-05-09 09:27:20|977.55|960.45|977.48|960.38|977.55|960.45|977.47|960.37|13
1652088450000|2022-05-09 09:27:30|977.47|960.37|977.47|960.37|977.47|960.37|977.46|960.36|3
1652088460000|2022-05-09 09:27:40|977.55|960.45|976.98|959.88|977.55|960.45|976.92|959.82|22
1652088470000|2022-05-09 09:27:50|977.09|959.99|976.89|959.79|977.09|959.99|976.65|959.55|17
1652088480000|2022-05-09 09:28:00|976.86|959.76|976.72|959.62|977.01|959.91|976.67|959.57|19
1652088490000|2022-05-09 09:28:10|976.66|959.56|976.47|959.37|976.97|959.87|976.47|959.37|25
1652088500000|2022-05-09 09:28:20|976.49|959.39|976.55|959.45|976.77|959.67|976.46|959.36|15
1652088510000|2022-05-09 09:28:30|976.24|959.14|975.86|958.76|976.24|959.14|975.75|958.65|20
1652088520000|2022-05-09 09:28:40|976.02|958.92|975.96|958.86|976.11|959.01|975.95|958.85|11
1652088530000|2022-05-09 09:28:50|975.99|958.89|975.24|958.14|975.99|958.89|975.22|958.12|8
1652088540000|2022-05-09 09:29:00|975.19|958.09|975.52|958.42|975.53|958.43|975.14|958.04|22
1652088550000|2022-05-09 09:29:10|975.51|958.41|975.64|958.54|975.64|958.54|975.42|958.32|23
1652088560000|2022-05-09 09:29:20|975.67|958.57|975.66|958.56|975.76|958.66|975.51|958.41|24
1652088570000|2022-05-09 09:29:30|975.67|958.57|975.68|958.58|975.77|958.67|975.62|958.52|15
1652088580000|2022-05-09 09:29:40|975.62|958.52|975.69|958.59|975.81|958.71|975.62|958.52|17
1652088590000|2022-05-09 09:29:50|975.68|958.58|975.77|958.67|975.85|958.75|975.66|958.56|14
1652088600000|2022-05-09 09:30:00|975.78|958.68|975.93|958.83|975.93|958.83|975.74|958.64|26
1652088610000|2022-05-09 09:30:10|975.94|958.84|976.48|959.38|976.48|959.38|975.89|958.79|20
1652088620000|2022-05-09 09:30:20|976.44|959.34|976.04|958.94|976.46|959.36|975.95|958.85|18
1652088630000|2022-05-09 09:30:30|976.05|958.95|976.34|959.24|976.36|959.26|976.03|958.93|18
1652088640000|2022-05-09 09:30:40|976.35|959.25|976.67|959.57|976.8|959.7|976.32|959.22|20
1652088650000|2022-05-09 09:30:50|976.7|959.6|976.56|959.46|976.7|959.6|976.56|959.46|7
1652088660000|2022-05-09 09:31:00|976.45|959.35|976.37|959.27|976.45|959.35|976.33|959.23|4
1652088670000|2022-05-09 09:31:10|976.36|959.26|975.9|958.8|976.36|959.26|975.85|958.75|9
1652088680000|2022-05-09 09:31:20|975.88|958.78|975.6|958.5|975.88|958.78|975.6|958.5|6
1652088690000|2022-05-09 09:31:30|975.67|958.57|975.49|958.39|975.67|958.57|975.44|958.34|7
1652088700000|2022-05-09 09:31:40|975.41|958.31|974.72|957.62|975.41|958.31|974.54|957.44|28
1652088710000|2022-05-09 09:31:50|974.77|957.67|974.64|957.54|974.84|957.74|974.6|957.5|22
1652088720000|2022-05-09 09:32:00|974.63|957.53|974.67|957.57|974.68|957.58|974.61|957.51|9
1652088730000|2022-05-09 09:32:10|974.73|957.63|974.75|957.65|974.82|957.72|974.73|957.63|4
1652088740000|2022-05-09 09:32:20|974.76|957.66|974.57|957.47|974.88|957.78|974.57|957.47|17
1652088750000|2022-05-09 09:32:30|974.56|957.46|974.52|957.42|974.6|957.5|974.38|957.28|22
1652088760000|2022-05-09 09:32:40|974.51|957.41|973.7|956.6|974.51|957.41|973.58|956.48|14
1652088770000|2022-05-09 09:32:50|973.72|956.62|973.79|956.69|973.93|956.83|973.72|956.62|10
1652088780000|2022-05-09 09:33:00|973.81|956.71|975.35|958.25|975.4|958.3|973.81|956.71|33
1652088790000|2022-05-09 09:33:10|975.46|958.36|975.76|958.66|975.78|958.68|975.43|958.33|13
1652088800000|2022-05-09 09:33:20|975.75|958.65|975.13|958.03|975.85|958.75|975.12|958.02|19
1652088810000|2022-05-09 09:33:30|975.12|958.02|974.97|957.87|975.13|958.03|974.97|957.87|15
1652088820000|2022-05-09 09:33:40|975.06|957.96|975.79|958.69|975.84|958.74|975.02|957.92|17
1652088830000|2022-05-09 09:33:50|975.7|958.6|974.88|957.78|975.7|958.6|974.88|957.78|14
1652088840000|2022-05-09 09:34:00|974.81|957.71|974.95|957.85|974.95|957.85|974.81|957.71|3
1652088850000|2022-05-09 09:34:10|974.96|957.86|974.88|957.78|975.08|957.98|974.87|957.77|9
1652088860000|2022-05-09 09:34:20|974.91|957.81|974.99|957.89|974.99|957.89|974.91|957.81|9
1652088870000|2022-05-09 09:34:30|974.97|957.87|974.93|957.83|974.97|957.87|974.93|957.83|2
1652088880000|2022-05-09 09:34:40|974.92|957.82|974.68|957.58|974.98|957.88|974.6|957.5|23
1652088890000|2022-05-09 09:34:50|974.65|957.55|974.55|957.45|974.65|957.55|974.5|957.4|10
1652088900000|2022-05-09 09:35:00|974.54|957.44|973.94|956.84|974.54|957.44|973.94|956.84|14
1652088910000|2022-05-09 09:35:10|973.88|956.78|973.83|956.73|973.88|956.78|973.83|956.73|6
1652088920000|2022-05-09 09:35:20|973.82|956.72|973.51|956.41|973.82|956.72|973.48|956.38|13
1652088930000|2022-05-09 09:35:30|973.5|956.4|973.13|956.03|973.65|956.55|973.11|956.01|8
1652088940000|2022-05-09 09:35:40|973.22|956.12|973.87|956.77|973.98|956.88|973.13|956.03|31
1652088950000|2022-05-09 09:35:50|973.71|956.61|974.04|956.94|974.1|957|973.71|956.61|20
1652088960000|2022-05-09 09:36:00|974.1|957|974.1|957|974.12|957.02|974.07|956.97|9
1652088970000|2022-05-09 09:36:10|974.07|956.97|974.86|957.76|974.87|957.77|974.07|956.97|24
1652088980000|2022-05-09 09:36:20|974.97|957.87|974.93|957.83|974.97|957.87|974.9|957.8|4
1652088990000|2022-05-09 09:36:30|974.94|957.84|975.39|958.29|975.48|958.38|974.94|957.84|20
1652089000000|2022-05-09 09:36:40|975.38|958.28|975.15|958.05|975.66|958.56|975.15|958.05|8
1652089010000|2022-05-09 09:36:50|975.13|958.03|974.93|957.83|975.13|958.03|974.93|957.83|7
1652089020000|2022-05-09 09:37:00|974.86|957.76|974.85|957.75|974.86|957.76|974.84|957.74|3
1652089030000|2022-05-09 09:37:10|974.58|957.48|974.73|957.63|974.81|957.71|974.54|957.44|18
1652089040000|2022-05-09 09:37:20|974.72|957.62|974.72|957.62|974.85|957.75|974.64|957.54|19
1652089050000|2022-05-09 09:37:30|974.7|957.6|974.66|957.56|974.72|957.62|974.65|957.55|12
1652089060000|2022-05-09 09:37:40|974.67|957.57|974.67|957.57|974.75|957.65|974.67|957.57|7
1652089070000|2022-05-09 09:37:50|974.72|957.62|976.25|959.15|976.26|959.16|974.72|957.62|25
1652089080000|2022-05-09 09:38:00|976.24|959.14|975.52|958.42|976.24|959.14|975.52|958.42|16
1652089090000|2022-05-09 09:38:10|975.51|958.41|975.52|958.42|975.53|958.43|975.28|958.18|20
1652089100000|2022-05-09 09:38:20|975.51|958.41|975.03|957.93|975.54|958.44|974.99|957.89|12
1652089120000|2022-05-09 09:38:40|974.89|957.79|974.11|957.01|974.89|957.79|974.11|957.01|17
1652089130000|2022-05-09 09:38:50|974.1|957|973.87|956.77|974.14|957.04|973.87|956.77|12
1652089140000|2022-05-09 09:39:00|973.86|956.76|974.05|956.95|974.56|957.46|973.86|956.76|28
1652089150000|2022-05-09 09:39:10|974.04|956.94|973.89|956.79|974.08|956.98|973.85|956.75|25
1652089160000|2022-05-09 09:39:20|973.9|956.8|973.64|956.54|973.93|956.83|973.53|956.43|13
1652089170000|2022-05-09 09:39:30|973.66|956.56|972.82|955.72|973.66|956.56|972.8|955.7|21
1652089180000|2022-05-09 09:39:40|972.81|955.71|972.85|955.75|972.94|955.84|972.69|955.59|24
1652089190000|2022-05-09 09:39:50|972.86|955.76|973.34|956.24|973.34|956.24|972.86|955.76|21
1652089200000|2022-05-09 09:40:00|973.36|956.26|973.09|955.99|973.37|956.27|973.09|955.99|10
1652089210000|2022-05-09 09:40:10|973.06|955.96|972.86|955.76|973.07|955.97|972.72|955.62|24
1652089220000|2022-05-09 09:40:20|972.87|955.77|972.88|955.78|972.94|955.84|972.77|955.67|19
1652089230000|2022-05-09 09:40:30|972.83|955.73|972.83|955.73|972.85|955.75|972.8|955.7|8
1652089240000|2022-05-09 09:40:40|972.87|955.77|972.52|955.42|972.92|955.82|972.52|955.42|19
1652089250000|2022-05-09 09:40:50|972.53|955.43|972.19|955.09|972.56|955.46|972.19|955.09|9
1652089260000|2022-05-09 09:41:00|972.2|955.1|971.93|954.83|972.2|955.1|971.93|954.83|11
1652089270000|2022-05-09 09:41:10|971.91|954.81|971.95|954.85|971.95|954.85|971.91|954.81|2
1652089280000|2022-05-09 09:41:20|971.91|954.81|971.47|954.37|971.95|954.85|971.42|954.32|19
1652089290000|2022-05-09 09:41:30|971.54|954.44|971.44|954.34|971.65|954.55|971.44|954.34|12
1652089300000|2022-05-09 09:41:40|971.43|954.33|971.54|954.44|971.8|954.7|971.43|954.33|18
1652089310000|2022-05-09 09:41:50|971.62|954.52|971.59|954.49|971.83|954.73|971.54|954.44|9
1652089320000|2022-05-09 09:42:00|971.47|954.37|971.08|953.98|971.54|954.44|970.99|953.89|15
1652089330000|2022-05-09 09:42:10|971.06|953.96|971.52|954.42|971.52|954.42|971.06|953.96|15
1652089340000|2022-05-09 09:42:20|971.44|954.34|972.35|955.25|972.4|955.3|971.44|954.34|21
1652089350000|2022-05-09 09:42:30|972.46|955.36|972.65|955.55|972.65|955.55|972.34|955.24|27
1652089360000|2022-05-09 09:42:40|972.64|955.54|972.74|955.64|972.74|955.64|972.57|955.47|17
1652089370000|2022-05-09 09:42:50|972.82|955.72|973.59|956.49|973.64|956.54|972.82|955.72|22
1652089380000|2022-05-09 09:43:00|973.6|956.5|973.82|956.72|973.88|956.78|973.6|956.5|17
1652089390000|2022-05-09 09:43:10|973.83|956.73|974.47|957.37|974.48|957.38|973.83|956.73|25
1652089400000|2022-05-09 09:43:20|974.32|957.22|974.34|957.24|974.36|957.26|974.21|957.11|16
1652089410000|2022-05-09 09:43:30|974.35|957.25|974.66|957.56|974.78|957.68|974.34|957.24|20
1652089420000|2022-05-09 09:43:40|974.8|957.7|974.61|957.51|974.8|957.7|974.54|957.44|13
1652089430000|2022-05-09 09:43:50|974.62|957.52|974.58|957.48|974.8|957.7|974.57|957.47|11
1652089440000|2022-05-09 09:44:00|974.59|957.49|974.57|957.47|974.59|957.49|974.56|957.46|3
1652089450000|2022-05-09 09:44:10|974.56|957.46|974.2|957.1|974.56|957.46|974.2|957.1|8
1652089460000|2022-05-09 09:44:20|974.06|956.96|973.89|956.79|974.06|956.96|973.74|956.64|16
1652089470000|2022-05-09 09:44:30|973.76|956.66|973.84|956.74|973.95|956.85|973.76|956.66|16
1652089480000|2022-05-09 09:44:40|973.93|956.83|973.81|956.71|973.93|956.83|973.8|956.7|7
1652089490000|2022-05-09 09:44:50|973.82|956.72|973.8|956.7|973.82|956.72|973.69|956.59|7
1652089500000|2022-05-09 09:45:00|973.7|956.6|973.82|956.72|973.82|956.72|973.66|956.56|4
1652089510000|2022-05-09 09:45:10|973.87|956.77|973.6|956.5|973.87|956.77|973.6|956.5|3
1652089520000|2022-05-09 09:45:20|973.56|956.46|974.28|957.18|974.28|957.18|973.56|956.46|25
1652089530000|2022-05-09 09:45:30|974.29|957.19|974.43|957.33|974.44|957.34|974.27|957.17|10
1652089540000|2022-05-09 09:45:40|974.4|957.3|973.65|956.55|974.43|957.33|973.64|956.54|29
1652089550000|2022-05-09 09:45:50|973.64|956.54|972.94|955.84|973.76|956.66|972.94|955.84|11
1652089560000|2022-05-09 09:46:00|972.92|955.82|972.69|955.59|972.92|955.82|972.54|955.44|20
1652089570000|2022-05-09 09:46:10|972.71|955.61|972.54|955.44|972.79|955.69|972.48|955.38|16
1652089580000|2022-05-09 09:46:20|972.53|955.43|972.57|955.47|972.58|955.48|972.53|955.43|10
1652089590000|2022-05-09 09:46:30|972.53|955.43|972.82|955.72|972.86|955.76|972.53|955.43|20
1652089600000|2022-05-09 09:46:40|972.83|955.73|972.51|955.41|972.83|955.73|972.51|955.41|14
1652089610000|2022-05-09 09:46:50|972.57|955.47|972.41|955.31|972.57|955.47|972.41|955.31|4
1652089620000|2022-05-09 09:47:00|972.13|955.03|971.82|954.72|972.13|955.03|971.47|954.37|21
1652089630000|2022-05-09 09:47:10|971.84|954.74|971.87|954.77|971.87|954.77|971.84|954.74|3
1652089640000|2022-05-09 09:47:20|971.62|954.52|971.78|954.68|971.86|954.76|971.59|954.49|13
1652089650000|2022-05-09 09:47:30|971.71|954.61|971.59|954.49|971.71|954.61|971.58|954.48|5
1652089660000|2022-05-09 09:47:40|971.62|954.52|971.66|954.56|971.66|954.56|971.1|954|16
1652089670000|2022-05-09 09:47:50|971.62|954.52|971.57|954.47|971.76|954.66|971.51|954.41|22
1652089680000|2022-05-09 09:48:00|971.49|954.39|971.71|954.61|971.74|954.64|971.49|954.39|14
1652089690000|2022-05-09 09:48:10|971.73|954.63|971.77|954.67|971.82|954.72|971.66|954.56|24
1652089700000|2022-05-09 09:48:20|971.78|954.68|972|954.9|972.39|955.29|971.76|954.66|27
1652089710000|2022-05-09 09:48:30|972.04|954.94|971.79|954.69|972.04|954.94|971.71|954.61|8
1652089720000|2022-05-09 09:48:40|971.76|954.66|971.75|954.65|971.78|954.68|971.67|954.57|14
1652089730000|2022-05-09 09:48:50|971.76|954.66|971.63|954.53|971.76|954.66|971.54|954.44|14
1652089740000|2022-05-09 09:49:00|971.67|954.57|971.67|954.57|971.74|954.64|971.61|954.51|14
1652089750000|2022-05-09 09:49:10|971.72|954.62|971.76|954.66|971.79|954.69|971.72|954.62|9
1652089760000|2022-05-09 09:49:20|971.69|954.59|971.56|954.46|971.73|954.63|971.44|954.34|17
1652089770000|2022-05-09 09:49:30|971.57|954.47|971.73|954.63|971.73|954.63|971.57|954.47|5
1652089780000|2022-05-09 09:49:40|971.72|954.62|970.91|953.81|971.78|954.68|970.9|953.8|19
1652089790000|2022-05-09 09:49:50|970.92|953.82|970.22|953.12|970.92|953.82|970.22|953.12|17
1652089800000|2022-05-09 09:50:00|970.2|953.1|970.3|953.2|970.3|953.2|970.2|953.1|4
1652089810000|2022-05-09 09:50:10|970.25|953.15|970.42|953.32|970.42|953.32|970.25|953.15|3
1652089820000|2022-05-09 09:50:20|970.41|953.31|970.84|953.74|970.84|953.74|970.41|953.31|15
1652089830000|2022-05-09 09:50:30|970.85|953.75|971.61|954.51|971.61|954.51|970.71|953.61|30
1652089840000|2022-05-09 09:50:40|971.75|954.65|971.86|954.76|971.94|954.84|971.73|954.63|18
1652089850000|2022-05-09 09:50:50|971.76|954.66|971.79|954.69|971.9|954.8|971.71|954.61|11
1652089860000|2022-05-09 09:51:00|971.84|954.74|972.19|955.09|972.19|955.09|971.81|954.71|18
1652089870000|2022-05-09 09:51:10|972.12|955.02|972.82|955.72|972.82|955.72|972.12|955.02|27
1652089880000|2022-05-09 09:51:20|972.78|955.68|974.04|956.94|974.04|956.94|972.78|955.68|27
1652089890000|2022-05-09 09:51:30|974.06|956.96|973.73|956.63|974.22|957.12|973.73|956.63|25
1652089900000|2022-05-09 09:51:40|973.7|956.6|974.18|957.08|974.27|957.17|973.7|956.6|23
1652089910000|2022-05-09 09:51:50|974.16|957.06|973.78|956.68|974.16|957.06|973.76|956.66|13
1652089920000|2022-05-09 09:52:00|973.79|956.69|973.7|956.6|973.89|956.79|973.67|956.57|10
1652089930000|2022-05-09 09:52:10|973.77|956.67|974.58|957.48|974.58|957.48|973.77|956.67|15
1652089940000|2022-05-09 09:52:20|974.51|957.41|974.4|957.3|974.75|957.65|974.34|957.24|12
1652089950000|2022-05-09 09:52:30|974.39|957.29|974.08|956.98|974.46|957.36|974.06|956.96|15
1652089960000|2022-05-09 09:52:40|974.07|956.97|972.76|955.66|974.07|956.97|972.76|955.66|17
1652089970000|2022-05-09 09:52:50|972.51|955.41|972.45|955.35|972.69|955.59|972.34|955.24|15
1652089980000|2022-05-09 09:53:00|972.37|955.27|972.36|955.26|972.52|955.42|972.01|954.91|21
1652089990000|2022-05-09 09:53:10|972.58|955.48|972.56|955.46|972.58|955.48|972.56|955.46|3
1652090000000|2022-05-09 09:53:20|972.55|955.45|972.05|954.95|972.55|955.45|972.03|954.93|10
1652090010000|2022-05-09 09:53:30|972.06|954.96|971.83|954.73|972.06|954.96|971.83|954.73|7
1652090020000|2022-05-09 09:53:40|971.84|954.74|971.54|954.44|971.87|954.77|971.54|954.44|19
1652090030000|2022-05-09 09:53:50|971.27|954.17|970.69|953.59|971.27|954.17|970.61|953.51|22
1652090040000|2022-05-09 09:54:00|970.71|953.61|970.71|953.61|970.74|953.64|970.59|953.49|19
1652090050000|2022-05-09 09:54:10|970.64|953.54|970.77|953.67|970.78|953.68|970.55|953.45|20
1652090060000|2022-05-09 09:54:20|970.75|953.65|970.89|953.79|970.89|953.79|970.61|953.51|17
1652090070000|2022-05-09 09:54:30|970.9|953.8|970.87|953.77|970.9|953.8|970.44|953.34|27
1652090080000|2022-05-09 09:54:40|971.04|953.94|971.52|954.42|971.8|954.7|971.04|953.94|25
1652090090000|2022-05-09 09:54:50|971.51|954.41|971.79|954.69|971.79|954.69|971.5|954.4|12
1652090100000|2022-05-09 09:55:00|971.73|954.63|971.74|954.64|971.85|954.75|971.65|954.55|18
1652090110000|2022-05-09 09:55:10|971.81|954.71|971.95|954.85|971.98|954.88|971.79|954.69|20
1652090120000|2022-05-09 09:55:20|971.94|954.84|972.64|955.54|972.64|955.54|971.94|954.84|14
1652090130000|2022-05-09 09:55:30|972.66|955.56|972.63|955.53|972.66|955.56|972.35|955.25|17
1652090140000|2022-05-09 09:55:40|972.79|955.69|972.59|955.49|972.79|955.69|972.55|955.45|16
1652090150000|2022-05-09 09:55:50|972.57|955.47|972.45|955.35|972.57|955.47|972.45|955.35|4
1652090160000|2022-05-09 09:56:00|972.41|955.31|972.27|955.17|972.57|955.47|972.05|954.95|19
1652090170000|2022-05-09 09:56:10|972.35|955.25|972.32|955.22|972.49|955.39|972.31|955.21|12
1652090180000|2022-05-09 09:56:20|972.31|955.21|972.03|954.93|972.31|955.21|972.01|954.91|15
1652090190000|2022-05-09 09:56:30|972.02|954.92|971.65|954.55|972.02|954.92|971.65|954.55|18
1652090200000|2022-05-09 09:56:40|971.72|954.62|971.83|954.73|971.84|954.74|971.72|954.62|13
1652090210000|2022-05-09 09:56:50|971.82|954.72|971.73|954.63|971.87|954.77|971.51|954.41|21
1652090220000|2022-05-09 09:57:00|971.65|954.55|971.06|953.96|971.65|954.55|971.05|953.95|20
1652090230000|2022-05-09 09:57:10|971.04|953.94|970.42|953.32|971.05|953.95|970.42|953.32|19
1652090240000|2022-05-09 09:57:20|970.43|953.33|970.97|953.87|970.97|953.87|970.43|953.33|8
1652090250000|2022-05-09 09:57:30|971|953.9|970.59|953.49|971.02|953.92|970.59|953.49|20
1652090260000|2022-05-09 09:57:40|970.57|953.47|970.69|953.59|970.69|953.59|970.43|953.33|24
1652090270000|2022-05-09 09:57:50|970.67|953.57|970.89|953.79|970.89|953.79|970.61|953.51|18
1652090280000|2022-05-09 09:58:00|970.88|953.78|970.87|953.77|970.88|953.78|970.84|953.74|4
1652090290000|2022-05-09 09:58:10|970.86|953.76|971.11|954.01|971.13|954.03|970.86|953.76|14
1652090300000|2022-05-09 09:58:20|971.12|954.02|971.54|954.44|971.71|954.61|971.12|954.02|13
1652090310000|2022-05-09 09:58:30|971.44|954.34|971.46|954.36|971.46|954.36|971.36|954.26|9
1652090320000|2022-05-09 09:58:40|971.38|954.28|971.15|954.05|971.38|954.28|971.02|953.92|14
1652090330000|2022-05-09 09:58:50|971.17|954.07|971.01|953.91|971.17|954.07|970.99|953.89|14
1652090340000|2022-05-09 09:59:00|970.96|953.86|971.4|954.3|971.48|954.38|970.71|953.61|25
1652090350000|2022-05-09 09:59:10|971.39|954.29|971.05|953.95|971.44|954.34|971.04|953.94|24
1652090370000|2022-05-09 09:59:30|971.06|953.96|971.04|953.94|971.06|953.96|971.02|953.92|7
1652090380000|2022-05-09 09:59:40|971.03|953.93|971.54|954.44|971.57|954.47|971.03|953.93|12
1652090390000|2022-05-09 09:59:50|971.53|954.43|971.71|954.61|971.72|954.62|971.53|954.43|15
1652090400000|2022-05-09 10:00:00|971.73|954.63|971.81|954.71|971.81|954.71|971.46|954.36|18
1652090410000|2022-05-09 10:00:10|971.83|954.73|971.84|954.74|971.89|954.79|971.58|954.48|17
1652090420000|2022-05-09 10:00:20|971.79|954.69|972.54|955.44|972.68|955.58|971.79|954.69|16
1652090430000|2022-05-09 10:00:30|972.53|955.43|972.03|954.93|972.58|955.48|972.03|954.93|21
1652090440000|2022-05-09 10:00:40|972.05|954.95|971.86|954.76|972.05|954.95|971.84|954.74|12
1652090450000|2022-05-09 10:00:50|971.82|954.72|971.05|953.95|971.89|954.79|971.05|953.95|26
1652090460000|2022-05-09 10:01:00|971.06|953.96|970.97|953.87|971.24|954.14|970.89|953.79|13
1652090470000|2022-05-09 10:01:10|970.96|953.86|970.81|953.71|970.96|953.86|970.81|953.71|2
1652090480000|2022-05-09 10:01:20|970.78|953.68|970.21|953.11|970.78|953.68|970.12|953.02|11
1652090490000|2022-05-09 10:01:30|970.11|953.01|969.8|952.7|970.11|953.01|969.65|952.55|13
1652090500000|2022-05-09 10:01:40|969.81|952.71|969.75|952.65|969.88|952.78|969.75|952.65|8
1652090510000|2022-05-09 10:01:50|969.6|952.5|969.39|952.29|969.75|952.65|969.02|951.92|17
1652090520000|2022-05-09 10:02:00|969.41|952.31|969.62|952.52|969.62|952.52|969.41|952.31|13
1652090530000|2022-05-09 10:02:10|969.9|952.8|970.95|953.85|970.96|953.86|969.9|952.8|20
1652090540000|2022-05-09 10:02:20|970.94|953.84|970.95|953.85|970.97|953.87|970.92|953.82|4
1652090550000|2022-05-09 10:02:30|970.96|953.86|971.93|954.83|971.93|954.83|970.96|953.86|19
1652090560000|2022-05-09 10:02:40|971.91|954.81|971.86|954.76|971.91|954.81|971.81|954.71|12
1652090570000|2022-05-09 10:02:50|971.83|954.73|971.81|954.71|971.95|954.85|971.75|954.65|8
1652090580000|2022-05-09 10:03:00|971.82|954.72|971.9|954.8|972.19|955.09|971.82|954.72|13
1652090590000|2022-05-09 10:03:10|971.91|954.81|971.95|954.85|971.96|954.86|971.9|954.8|5
1652090600000|2022-05-09 10:03:20|971.96|954.86|971.94|954.84|971.99|954.89|971.81|954.71|16
1652090610000|2022-05-09 10:03:30|971.91|954.81|971.46|954.36|971.91|954.81|971.13|954.03|22
1652090620000|2022-05-09 10:03:40|971.47|954.37|972.09|954.99|972.09|954.99|971.47|954.37|26
1652090630000|2022-05-09 10:03:50|972.07|954.97|972|954.9|972.07|954.97|972|954.9|6
1652090640000|2022-05-09 10:04:00|971.97|954.87|972.14|955.04|972.14|955.04|971.97|954.87|3
1652090650000|2022-05-09 10:04:10|972.2|955.1|972.62|955.52|973.39|956.29|972.2|955.1|30
1652090660000|2022-05-09 10:04:20|972.6|955.5|972.63|955.53|972.77|955.67|972.47|955.37|24
1652090670000|2022-05-09 10:04:30|972.6|955.5|972.64|955.54|972.9|955.8|972.33|955.23|22
1652090680000|2022-05-09 10:04:40|972.62|955.52|972.71|955.61|972.77|955.67|972.43|955.33|9
1652090690000|2022-05-09 10:04:50|972.77|955.67|972.56|955.46|972.77|955.67|972.56|955.46|10
1652090700000|2022-05-09 10:05:00|972.71|955.61|972.13|955.03|972.71|955.61|972.07|954.97|12
1652090710000|2022-05-09 10:05:10|972.12|955.02|972.28|955.18|972.71|955.61|972.12|955.02|24
1652090720000|2022-05-09 10:05:20|972.27|955.17|971.96|954.86|972.27|955.17|971.96|954.86|13
1652090730000|2022-05-09 10:05:30|971.97|954.87|971.73|954.63|971.97|954.87|971.52|954.42|14
1652090740000|2022-05-09 10:05:40|971.74|954.64|971.46|954.36|971.94|954.84|971.4|954.3|22
1652090750000|2022-05-09 10:05:50|971.64|954.54|971.66|954.56|971.69|954.59|971.4|954.3|17
1652090760000|2022-05-09 10:06:00|971.67|954.57|971.67|954.57|971.82|954.72|971.47|954.37|15
1652090770000|2022-05-09 10:06:10|971.61|954.51|971.68|954.58|971.71|954.61|971.46|954.36|12
1652090780000|2022-05-09 10:06:20|971.75|954.65|971.73|954.63|971.79|954.69|971.55|954.45|25
1652090790000|2022-05-09 10:06:30|971.7|954.6|971.75|954.65|971.77|954.67|971.61|954.51|21
1652090800000|2022-05-09 10:06:40|971.68|954.58|971.75|954.65|971.78|954.68|971.42|954.32|16
1652090810000|2022-05-09 10:06:50|971.76|954.66|971.5|954.4|971.76|954.66|971.32|954.22|8
1652090820000|2022-05-09 10:07:00|971.49|954.39|970.12|953.02|971.49|954.39|970.12|953.02|17
1652090830000|2022-05-09 10:07:10|970.1|953|970.11|953.01|970.11|953.01|970.09|952.99|3
1652090840000|2022-05-09 10:07:20|970.09|952.99|969.99|952.89|970.09|952.99|969.99|952.89|6
1652090850000|2022-05-09 10:07:30|969.97|952.87|969.85|952.75|969.97|952.87|969.85|952.75|6
1652090860000|2022-05-09 10:07:40|969.84|952.74|969.59|952.49|969.99|952.89|969.59|952.49|15
1652090870000|2022-05-09 10:07:50|969.6|952.5|969.05|951.95|969.6|952.5|968.98|951.88|5
1652090880000|2022-05-09 10:08:00|969.04|951.94|968.9|951.8|969.04|951.94|968.15|951.05|25
1652090890000|2022-05-09 10:08:10|968.89|951.79|968.54|951.44|968.89|951.79|968.54|951.44|12
1652090900000|2022-05-09 10:08:20|968.62|951.52|967.66|950.56|968.62|951.52|967.66|950.56|20
1652090910000|2022-05-09 10:08:30|967.31|950.21|967.68|950.58|967.68|950.58|967.09|949.99|16
1652090920000|2022-05-09 10:08:40|967.67|950.57|967.03|949.93|967.74|950.64|967.03|949.93|18
1652090930000|2022-05-09 10:08:50|967.04|949.94|966.09|948.99|967.07|949.97|966.09|948.99|20
1652090940000|2022-05-09 10:09:00|966.11|949.01|965.49|948.39|966.11|949.01|965.22|948.12|26
1652090950000|2022-05-09 10:09:10|965.45|948.35|965.65|948.55|965.65|948.55|964.97|947.87|28
1652090960000|2022-05-09 10:09:20|965.24|948.14|964.52|947.42|965.24|948.14|964.52|947.42|18
1652090970000|2022-05-09 10:09:30|964.44|947.34|965.44|948.34|965.44|948.34|964.34|947.24|21
1652090980000|2022-05-09 10:09:40|965.45|948.35|965.37|948.27|965.71|948.61|965.36|948.26|26
1652090990000|2022-05-09 10:09:50|965.35|948.25|964.62|947.52|965.48|948.38|964.62|947.52|15
1652091000000|2022-05-09 10:10:00|964.61|947.51|964.74|947.64|964.76|947.66|964.4|947.3|18
1652091010000|2022-05-09 10:10:10|964.75|947.65|965.64|948.54|965.65|948.55|964.75|947.65|25
1652091020000|2022-05-09 10:10:20|965.61|948.51|965.46|948.36|965.81|948.71|965.44|948.34|22
1652091030000|2022-05-09 10:10:30|965.47|948.37|965.61|948.51|965.76|948.66|965.44|948.34|19
1652091040000|2022-05-09 10:10:40|965.57|948.47|965.58|948.48|965.63|948.53|965.48|948.38|9
1652091050000|2022-05-09 10:10:50|965.56|948.46|965.53|948.43|965.56|948.46|965.53|948.43|3
1652091060000|2022-05-09 10:11:00|965.38|948.28|964.86|947.76|965.38|948.28|964.78|947.68|20
1652091070000|2022-05-09 10:11:10|964.76|947.66|964.62|947.52|964.77|947.67|964.62|947.52|8
1652091080000|2022-05-09 10:11:20|964.61|947.51|964.66|947.56|964.8|947.7|964.6|947.5|11
1652091090000|2022-05-09 10:11:30|964.52|947.42|964.12|947.02|964.52|947.42|964.08|946.98|13
1652091100000|2022-05-09 10:11:40|964.09|946.99|964.08|946.98|964.52|947.42|964.03|946.93|19
1652091110000|2022-05-09 10:11:50|964.07|946.97|964.41|947.31|964.46|947.36|963.84|946.74|19
1652091120000|2022-05-09 10:12:00|964.42|947.32|964.04|946.94|964.51|947.41|963.98|946.88|20
1652091130000|2022-05-09 10:12:10|964.03|946.93|964.78|947.68|964.99|947.89|963.96|946.86|27
1652091140000|2022-05-09 10:12:20|964.76|947.66|964.91|947.81|964.91|947.81|964.63|947.53|26
1652091150000|2022-05-09 10:12:30|964.9|947.8|964.79|947.69|965.16|948.06|964.79|947.69|23
1652091160000|2022-05-09 10:12:40|964.84|947.74|964.67|947.57|964.96|947.86|964.66|947.56|11
1652091170000|2022-05-09 10:12:50|964.7|947.6|964.65|947.55|964.9|947.8|964.63|947.53|12
1652091180000|2022-05-09 10:13:00|964.63|947.53|964.75|947.65|965.03|947.93|964.63|947.53|16
1652091190000|2022-05-09 10:13:10|964.8|947.7|964.86|947.76|964.86|947.76|964.8|947.7|5
1652091200000|2022-05-09 10:13:20|964.82|947.72|964.49|947.39|964.88|947.78|964.31|947.21|15
1652091210000|2022-05-09 10:13:30|964.52|947.42|964.49|947.39|964.52|947.42|964.48|947.38|6
1652091220000|2022-05-09 10:13:40|964.48|947.38|964.72|947.62|964.74|947.64|964.48|947.38|11
1652091230000|2022-05-09 10:13:50|964.71|947.61|964.21|947.11|964.76|947.66|964.21|947.11|22
1652091240000|2022-05-09 10:14:00|964.18|947.08|964.64|947.54|964.78|947.68|964.05|946.95|28
1652091250000|2022-05-09 10:14:10|964.65|947.55|964.55|947.45|964.66|947.56|964.55|947.45|12
1652091260000|2022-05-09 10:14:20|964.5|947.4|964.89|947.79|964.9|947.8|964.48|947.38|11
1652091270000|2022-05-09 10:14:30|964.87|947.77|964.72|947.62|964.94|947.84|964.72|947.62|14
1652091280000|2022-05-09 10:14:40|964.7|947.6|964.43|947.33|964.74|947.64|964.09|946.99|23
1652091290000|2022-05-09 10:14:50|964.37|947.27|964.28|947.18|964.43|947.33|964.28|947.18|10
1652091300000|2022-05-09 10:15:00|964.1|947|964.31|947.21|964.36|947.26|964.1|947|11
1652091310000|2022-05-09 10:15:10|964.46|947.36|965.05|947.95|965.19|948.09|964.46|947.36|25
1652091320000|2022-05-09 10:15:20|965.19|948.09|964.96|947.86|965.39|948.29|964.93|947.83|21
1652091330000|2022-05-09 10:15:30|964.97|947.87|964.91|947.81|964.97|947.87|964.87|947.77|14
1652091340000|2022-05-09 10:15:40|964.88|947.78|964.08|946.98|964.88|947.78|964.08|946.98|25
1652091350000|2022-05-09 10:15:50|964.09|946.99|964.07|946.97|964.37|947.27|964.01|946.91|25
1652091360000|2022-05-09 10:16:00|964.04|946.94|964.01|946.91|964.08|946.98|964.01|946.91|11
1652091370000|2022-05-09 10:16:10|964.04|946.94|964.28|947.18|964.31|947.21|964.04|946.94|8
1652091380000|2022-05-09 10:16:20|964.43|947.33|964.25|947.15|964.43|947.33|964.02|946.92|13
1652091390000|2022-05-09 10:16:30|964.36|947.26|964.58|947.48|964.62|947.52|964.3|947.2|19
1652091400000|2022-05-09 10:16:40|964.57|947.47|964.57|947.47|964.72|947.62|964.57|947.47|18
1652091410000|2022-05-09 10:16:50|964.6|947.5|964.06|946.96|964.71|947.61|964.03|946.93|18
1652091420000|2022-05-09 10:17:00|964.02|946.92|964.25|947.15|964.25|947.15|963.98|946.88|14
1652091430000|2022-05-09 10:17:10|964.21|947.11|964.25|947.15|964.25|947.15|964.2|947.1|7
1652091440000|2022-05-09 10:17:20|964.38|947.28|963.98|946.88|964.38|947.28|963.96|946.86|10
1652091450000|2022-05-09 10:17:30|963.97|946.87|964.01|946.91|964.1|947|963.97|946.87|12
1652091460000|2022-05-09 10:17:40|964|946.9|963.69|946.59|964|946.9|963.69|946.59|8
1652091470000|2022-05-09 10:17:50|963.62|946.52|964.02|946.92|964.05|946.95|963.57|946.47|16
1652091480000|2022-05-09 10:18:00|964.01|946.91|963.57|946.47|964.01|946.91|963.57|946.47|11
1652091490000|2022-05-09 10:18:10|963.94|946.84|963.91|946.81|963.94|946.84|963.84|946.74|7
1652091500000|2022-05-09 10:18:20|964|946.9|963.73|946.63|964|946.9|963.64|946.54|9
1652091510000|2022-05-09 10:18:30|963.72|946.62|963.74|946.64|963.81|946.71|963.68|946.58|13
1652091520000|2022-05-09 10:18:40|963.75|946.65|963.72|946.62|963.75|946.65|963.64|946.54|12
1652091530000|2022-05-09 10:18:50|963.65|946.55|963.71|946.61|963.71|946.61|963.61|946.51|6
1652091540000|2022-05-09 10:19:00|963.78|946.68|962.05|944.95|963.78|946.68|962.02|944.92|20
1652091550000|2022-05-09 10:19:10|962.04|944.94|961.42|944.32|962.04|944.94|961.42|944.32|11
1652091560000|2022-05-09 10:19:20|961.51|944.41|961.17|944.07|961.51|944.41|961.17|944.07|2
1652091570000|2022-05-09 10:19:30|961.47|944.37|960.78|943.68|961.55|944.45|960.78|943.68|14
1652091580000|2022-05-09 10:19:40|960.71|943.61|960.66|943.56|960.92|943.82|960.52|943.42|15
1652091590000|2022-05-09 10:19:50|960.64|943.54|960.02|942.92|960.64|943.54|960.02|942.92|8
1652091600000|2022-05-09 10:20:00|960.05|942.95|960.71|943.61|960.71|943.61|960.03|942.93|6
1652091610000|2022-05-09 10:20:10|960.79|943.69|961.34|944.24|961.65|944.55|960.79|943.69|21
1652091620000|2022-05-09 10:20:20|961.02|943.92|961.15|944.05|961.33|944.23|960.61|943.51|21
1652091630000|2022-05-09 10:20:30|961.16|944.06|961.7|944.6|961.7|944.6|961.15|944.05|10
1652091640000|2022-05-09 10:20:40|961.68|944.58|961.68|944.58|961.85|944.75|961.51|944.41|15
1652091650000|2022-05-09 10:20:50|961.74|944.64|962.5|945.4|962.51|945.41|961.74|944.64|15
1652091660000|2022-05-09 10:21:00|962.46|945.36|961.61|944.51|962.46|945.36|961.51|944.41|23
1652091670000|2022-05-09 10:21:10|961.62|944.52|962.55|945.45|962.61|945.51|961.61|944.51|30
1652091680000|2022-05-09 10:21:20|962.61|945.51|962.84|945.74|962.86|945.76|962.61|945.51|8
1652091690000|2022-05-09 10:21:30|962.87|945.77|962.23|945.13|962.9|945.8|961.61|944.51|27
1652091700000|2022-05-09 10:21:40|962.32|945.22|961.9|944.8|962.32|945.22|961.82|944.72|12
1652091710000|2022-05-09 10:21:50|961.78|944.68|961.78|944.68|961.78|944.68|961.78|944.68|1
1652091720000|2022-05-09 10:22:00|961.51|944.41|961.41|944.31|961.66|944.56|961.41|944.31|8
1652091730000|2022-05-09 10:22:10|961.05|943.95|960.6|943.5|961.09|943.99|960.37|943.27|21
1652091740000|2022-05-09 10:22:20|960.63|943.53|960.71|943.61|960.79|943.69|960.62|943.52|10
1652091750000|2022-05-09 10:22:30|960.62|943.52|960.21|943.11|960.91|943.81|960.21|943.11|18
1652091760000|2022-05-09 10:22:40|960.04|942.94|960.03|942.93|960.04|942.94|960.03|942.93|2
1652091770000|2022-05-09 10:22:50|959.97|942.87|959.91|942.81|959.97|942.87|959.85|942.75|6
1652091780000|2022-05-09 10:23:00|959.9|942.8|958.09|940.99|959.9|942.8|958.09|940.99|23
1652091790000|2022-05-09 10:23:10|958.16|941.06|956.69|939.59|958.16|941.06|956.68|939.58|19
1652091800000|2022-05-09 10:23:20|956.4|939.3|955.89|938.79|956.4|939.3|955.44|938.34|12
1652091810000|2022-05-09 10:23:30|955.9|938.8|954.98|937.88|956.24|939.14|954.94|937.84|18
1652091820000|2022-05-09 10:23:40|954.97|937.87|952.8|935.7|954.97|937.87|952.8|935.7|30
1652091830000|2022-05-09 10:23:50|952.99|935.89|952.84|935.74|953.31|936.21|951.92|934.82|29
1652091840000|2022-05-09 10:24:00|953.53|936.43|953.05|935.95|953.74|936.64|953.05|935.95|16
1652091850000|2022-05-09 10:24:10|953.12|936.02|953.71|936.61|953.85|936.75|953.04|935.94|14
1652091860000|2022-05-09 10:24:20|953.72|936.62|954.45|937.35|954.52|937.42|953.58|936.48|21
1652091870000|2022-05-09 10:24:30|954.43|937.33|953.94|936.84|954.43|937.33|953.92|936.82|15
1652091880000|2022-05-09 10:24:40|953.95|936.85|953.9|936.8|953.97|936.87|953.88|936.78|15
1652091890000|2022-05-09 10:24:50|953.91|936.81|954.88|937.78|955.44|938.34|953.91|936.81|20
1652091900000|2022-05-09 10:25:00|954.9|937.8|955.52|938.42|955.52|938.42|954.73|937.63|24
1652091910000|2022-05-09 10:25:10|955.55|938.45|955.11|938.01|955.59|938.49|954.92|937.82|23
1652091920000|2022-05-09 10:25:20|955.35|938.25|954.73|937.63|955.49|938.39|954.68|937.58|17
1652091930000|2022-05-09 10:25:30|954.64|937.54|953.85|936.75|954.64|937.54|953.85|936.75|22
1652091940000|2022-05-09 10:25:40|953.88|936.78|953.06|935.96|953.88|936.78|953.06|935.96|18
1652091950000|2022-05-09 10:25:50|953.05|935.95|952.72|935.62|953.15|936.05|952.3|935.2|24
1652091960000|2022-05-09 10:26:00|952.73|935.63|952.87|935.77|952.93|935.83|952.73|935.63|15
1652091970000|2022-05-09 10:26:10|952.93|935.83|953.1|936|953.1|936|952.9|935.8|16
1652091980000|2022-05-09 10:26:20|953.11|936.01|952.9|935.8|953.88|936.78|952.9|935.8|17
1652091990000|2022-05-09 10:26:30|952.94|935.84|952.95|935.85|952.97|935.87|952.94|935.84|10
1652092000000|2022-05-09 10:26:40|952.94|935.84|952.76|935.66|952.95|935.85|952.67|935.57|15
1652092010000|2022-05-09 10:26:50|952.68|935.58|952.7|935.6|952.76|935.66|952.6|935.5|10
1652092020000|2022-05-09 10:27:00|952.69|935.59|952.63|935.53|952.69|935.59|952.54|935.44|5
1652092030000|2022-05-09 10:27:10|952.26|935.16|951.54|934.44|952.26|935.16|951.54|934.44|23
1652092040000|2022-05-09 10:27:20|951.53|934.43|950.88|933.78|951.55|934.45|950.12|933.02|18
1652092050000|2022-05-09 10:27:30|950.72|933.62|950.34|933.24|951.07|933.97|950.31|933.21|18
1652092060000|2022-05-09 10:27:40|950.59|933.49|950.21|933.11|950.71|933.61|950.14|933.04|18
1652092070000|2022-05-09 10:27:50|950.19|933.09|949.66|932.56|950.19|933.09|949.66|932.56|8
1652092080000|2022-05-09 10:28:00|949.91|932.81|949.85|932.75|950.34|933.24|949.83|932.73|20
1652092090000|2022-05-09 10:28:10|950.03|932.93|948.71|931.61|950.03|932.93|948.71|931.61|30
1652092100000|2022-05-09 10:28:20|948.07|930.97|945.03|927.93|948.07|930.97|944.55|927.45|38
1652092110000|2022-05-09 10:28:30|945.01|927.91|946.42|929.32|946.97|929.87|944.97|927.87|32
1652092120000|2022-05-09 10:28:40|946.46|929.36|946.84|929.74|947.24|930.14|946.44|929.34|26
1652092130000|2022-05-09 10:28:50|947.66|930.56|949.33|932.23|949.35|932.25|947.39|930.29|30
1652092140000|2022-05-09 10:29:00|949.91|932.81|951.43|934.33|951.96|934.86|949.58|932.48|33
1652092150000|2022-05-09 10:29:10|951.75|934.65|950.85|933.75|951.96|934.86|950.85|933.75|30
1652092160000|2022-05-09 10:29:20|950.81|933.71|950.75|933.65|950.85|933.75|950.68|933.58|9
1652092170000|2022-05-09 10:29:30|950.74|933.64|949.19|932.09|950.74|933.64|949.18|932.08|23
1652092180000|2022-05-09 10:29:40|949.17|932.07|950.33|933.23|950.43|933.33|948.96|931.86|25
1652092190000|2022-05-09 10:29:50|950.5|933.4|950.91|933.81|950.91|933.81|950.5|933.4|20
1652092200000|2022-05-09 10:30:00|950.95|933.85|952.41|935.31|952.41|935.31|950.88|933.78|25
1652092210000|2022-05-09 10:30:10|952.42|935.32|952.42|935.32|953.36|936.26|952.03|934.93|28
1652092220000|2022-05-09 10:30:20|952.35|935.25|952.71|935.61|953.12|936.02|952.19|935.09|18
1652092230000|2022-05-09 10:30:30|952.72|935.62|952.83|935.73|952.87|935.77|952.61|935.51|15
1652092240000|2022-05-09 10:30:40|952.82|935.72|951.91|934.81|952.82|935.72|951.91|934.81|27
1652092250000|2022-05-09 10:30:50|951.9|934.8|951.02|933.92|951.96|934.86|951|933.9|19
1652092260000|2022-05-09 10:31:00|951|933.9|949.35|932.25|951|933.9|949.35|932.25|24
1652092270000|2022-05-09 10:31:10|949.34|932.24|948.42|931.32|949.34|932.24|948.2|931.1|27
1652092280000|2022-05-09 10:31:20|948.1|931|947.05|929.95|948.1|931|947.05|929.95|30
1652092290000|2022-05-09 10:31:30|947|929.9|947.06|929.96|947.76|930.66|946.93|929.83|33
1652092300000|2022-05-09 10:31:40|947.05|929.95|946.97|929.87|947.05|929.95|946.83|929.73|19
1652092310000|2022-05-09 10:31:50|947.2|930.1|947.71|930.61|947.71|930.61|947.2|930.1|29
1652092320000|2022-05-09 10:32:00|947.79|930.69|948.46|931.36|948.46|931.36|947.51|930.41|25
1652092330000|2022-05-09 10:32:10|948.47|931.37|949.44|932.34|949.81|932.71|948.47|931.37|30
1652092340000|2022-05-09 10:32:20|949.41|932.31|947.97|930.87|949.41|932.31|947.92|930.82|31
1652092350000|2022-05-09 10:32:30|947.93|930.83|946.78|929.68|947.93|930.83|946.61|929.51|27
1652092360000|2022-05-09 10:32:40|946.66|929.56|946.99|929.89|947.13|930.03|945.84|928.74|24
1652092370000|2022-05-09 10:32:50|946.83|929.73|946.79|929.69|946.98|929.88|946.79|929.69|18
1652092380000|2022-05-09 10:33:00|946.84|929.74|946.02|928.92|946.84|929.74|945.98|928.88|27
1652092390000|2022-05-09 10:33:10|946.04|928.94|946.77|929.67|946.77|929.67|946.04|928.94|27
1652092400000|2022-05-09 10:33:20|946.76|929.66|945.91|928.81|946.76|929.66|945.91|928.81|11
1652092410000|2022-05-09 10:33:30|945.9|928.8|945.91|928.81|946.15|929.05|945.88|928.78|14
1652092420000|2022-05-09 10:33:40|945.96|928.86|945.05|927.95|945.96|928.86|945.05|927.95|12
1652092430000|2022-05-09 10:33:50|945.11|928.01|942.98|925.88|945.22|928.12|942.98|925.88|29
1652092440000|2022-05-09 10:34:00|943.08|925.98|943.53|926.43|943.86|926.76|942.9|925.8|29
1652092450000|2022-05-09 10:34:10|943.69|926.59|942.87|925.77|943.69|926.59|942.87|925.77|23
1652092460000|2022-05-09 10:34:20|942.56|925.46|941.05|923.95|942.56|925.46|940.93|923.83|30
1652092470000|2022-05-09 10:34:30|941.04|923.94|938.67|921.57|941.04|923.94|938.67|921.57|26
1652092480000|2022-05-09 10:34:40|938.65|921.55|936.22|919.12|938.65|921.55|935.98|918.88|28
1652092490000|2022-05-09 10:34:50|935.35|918.25|936.37|919.27|936.72|919.62|934.95|917.85|23
1652092500000|2022-05-09 10:35:00|936.68|919.58|935.96|918.86|937.28|920.18|935.23|918.13|30
1652092510000|2022-05-09 10:35:10|936.17|919.07|936.09|918.99|936.35|919.25|934.9|917.8|35
1652092520000|2022-05-09 10:35:20|935.52|918.42|935.95|918.85|936.29|919.19|935.52|918.42|25
1652092530000|2022-05-09 10:35:30|935.83|918.73|938.17|921.07|938.17|921.07|935.83|918.73|34
1652092540000|2022-05-09 10:35:40|938.39|921.29|939.24|922.14|939.78|922.68|938.39|921.29|33
1652092550000|2022-05-09 10:35:50|939.21|922.11|940.05|922.95|940.66|923.56|939.18|922.08|35
1652092560000|2022-05-09 10:36:00|940.22|923.12|940.58|923.48|940.62|923.52|939.9|922.8|33
1652092570000|2022-05-09 10:36:10|940.62|923.52|939.06|921.96|940.75|923.65|939.06|921.96|28
1652092580000|2022-05-09 10:36:20|939.03|921.93|937.78|920.68|939.04|921.94|937.34|920.24|32
1652092590000|2022-05-09 10:36:30|937.79|920.69|937.48|920.38|937.86|920.76|937.48|920.38|7
1652092600000|2022-05-09 10:36:40|937.44|920.34|939.01|921.91|939.29|922.19|937.44|920.34|25
1652092610000|2022-05-09 10:36:50|938.94|921.84|939.04|921.94|939.04|921.94|938.75|921.65|18
1652092620000|2022-05-09 10:37:00|939.06|921.96|939.24|922.14|939.7|922.6|939.06|921.96|22
1652092630000|2022-05-09 10:37:10|939.58|922.48|939.78|922.68|939.89|922.79|939.07|921.97|28
1652092640000|2022-05-09 10:37:20|939.94|922.84|940.08|922.98|940.11|923.01|939.15|922.05|28
1652092650000|2022-05-09 10:37:30|940.1|923|941.02|923.92|941.08|923.98|940.1|923|19
1652092660000|2022-05-09 10:37:40|941.03|923.93|940.88|923.78|941.04|923.94|940.88|923.78|9
1652092670000|2022-05-09 10:37:50|940.89|923.79|941.68|924.58|941.68|924.58|940.87|923.77|13
1652092680000|2022-05-09 10:38:00|941.71|924.61|942.94|925.84|942.94|925.84|941.45|924.35|31
1652092690000|2022-05-09 10:38:10|942.98|925.88|943.21|926.11|943.82|926.72|942.96|925.86|26
1652092700000|2022-05-09 10:38:20|943.45|926.35|941.8|924.7|943.59|926.49|941.73|924.63|32
1652092710000|2022-05-09 10:38:30|941.4|924.3|939.58|922.48|941.4|924.3|939.58|922.48|27
1652092720000|2022-05-09 10:38:40|939.5|922.4|939.98|922.88|939.98|922.88|939.25|922.15|29
1652092730000|2022-05-09 10:38:50|939.97|922.87|940.07|922.97|940.47|923.37|939.96|922.86|21
1652092740000|2022-05-09 10:39:00|940.5|923.4|940.22|923.12|940.63|923.53|940.07|922.97|21
1652092750000|2022-05-09 10:39:10|940.44|923.34|939.08|921.98|940.56|923.46|939.08|921.98|17
1652092760000|2022-05-09 10:39:20|939.06|921.96|939.92|922.82|940|922.9|939.06|921.96|23
1652092770000|2022-05-09 10:39:30|939.91|922.81|939.69|922.59|940.43|923.33|939.69|922.59|30
1652092780000|2022-05-09 10:39:40|939.71|922.61|939.9|922.8|939.94|922.84|939.56|922.46|20
1652092790000|2022-05-09 10:39:50|939.88|922.78|939.84|922.74|939.93|922.83|939.68|922.58|14
1652092800000|2022-05-09 10:40:00|939.85|922.75|939.86|922.76|939.91|922.81|939.56|922.46|19
1652092810000|2022-05-09 10:40:10|939.87|922.77|940.15|923.05|940.45|923.35|939.85|922.75|24
1652092820000|2022-05-09 10:40:20|940.16|923.06|941.8|924.7|941.8|924.7|940.06|922.96|25
1652092830000|2022-05-09 10:40:30|941.87|924.77|940.86|923.76|941.87|924.77|940.72|923.62|27
1652092840000|2022-05-09 10:40:40|940.85|923.75|941.11|924.01|941.42|924.32|940.85|923.75|26
1652092850000|2022-05-09 10:40:50|941.06|923.96|940.71|923.61|941.09|923.99|940.71|923.61|14
1652092860000|2022-05-09 10:41:00|940.14|923.04|940.06|922.96|940.14|923.04|940.01|922.91|11
1652092870000|2022-05-09 10:41:10|940.04|922.94|939.47|922.37|940.1|923|939.47|922.37|14
1652092880000|2022-05-09 10:41:20|939.18|922.08|938.76|921.66|939.47|922.37|938.22|921.12|28
1652092890000|2022-05-09 10:41:30|938.81|921.71|939.36|922.26|939.38|922.28|938.75|921.65|26
1652092900000|2022-05-09 10:41:40|939.37|922.27|939.48|922.38|939.72|922.62|939.12|922.02|25
1652092910000|2022-05-09 10:41:50|939.43|922.33|939.26|922.16|939.43|922.33|938.95|921.85|17
1652092920000|2022-05-09 10:42:00|939.27|922.17|939.63|922.53|939.63|922.53|939.02|921.92|16
1652092930000|2022-05-09 10:42:10|939.4|922.3|939.36|922.26|939.4|922.3|938.95|921.85|25
1652092940000|2022-05-09 10:42:20|939.32|922.22|938.99|921.89|939.32|922.22|938.89|921.79|15
1652092950000|2022-05-09 10:42:30|939|921.9|937.97|920.87|939.03|921.93|937.97|920.87|27
1652092960000|2022-05-09 10:42:40|937.93|920.83|937.03|919.93|937.99|920.89|937.01|919.91|25
1652092970000|2022-05-09 10:42:50|936.98|919.88|936.13|919.03|936.98|919.88|936.08|918.98|14
1652092980000|2022-05-09 10:43:00|936.08|918.98|936.16|919.06|936.16|919.06|935.97|918.87|14
1652092990000|2022-05-09 10:43:10|936.54|919.44|937.41|920.31|938.87|921.77|936.44|919.34|38
1652093000000|2022-05-09 10:43:20|937.26|920.16|936.09|918.99|937.38|920.28|935.83|918.73|27
1652093010000|2022-05-09 10:43:30|936.1|919|936.03|918.93|936.82|919.72|936.02|918.92|20
1652093020000|2022-05-09 10:43:40|936.04|918.94|935.84|918.74|936.18|919.08|935.84|918.74|9
1652093030000|2022-05-09 10:43:50|935.76|918.66|935.68|918.58|935.86|918.76|935.05|917.95|17
1652093040000|2022-05-09 10:44:00|935.66|918.56|931.86|914.76|935.66|918.56|931.2|914.1|24
1652093050000|2022-05-09 10:44:10|931.87|914.77|932.7|915.6|932.7|915.6|931.73|914.63|24
1652093060000|2022-05-09 10:44:20|932.41|915.31|930.92|913.82|932.81|915.71|930.92|913.82|15
1652093070000|2022-05-09 10:44:30|930.71|913.61|928.54|911.44|930.73|913.63|928.52|911.42|29
1652093080000|2022-05-09 10:44:40|927.93|910.83|927.85|910.75|928.24|911.14|926.63|909.53|36
1652093090000|2022-05-09 10:44:50|927.86|910.76|930.8|913.7|930.8|913.7|927.79|910.69|29
1652093100000|2022-05-09 10:45:00|930.73|913.63|932.15|915.05|932.15|915.05|930.57|913.47|37
1652093110000|2022-05-09 10:45:10|932.37|915.27|934.21|917.11|934.24|917.14|932.06|914.96|34
1652093120000|2022-05-09 10:45:20|934.18|917.08|933.87|916.77|934.88|917.78|933.8|916.7|34
1652093130000|2022-05-09 10:45:30|933.84|916.74|933.07|915.97|933.87|916.77|933.01|915.91|22
1652093140000|2022-05-09 10:45:40|933.02|915.92|933.27|916.17|933.27|916.17|932.99|915.89|26
1652093150000|2022-05-09 10:45:50|933.1|916|931.95|914.85|933.1|916|931.95|914.85|27
1652093160000|2022-05-09 10:46:00|931.97|914.87|929.3|912.2|931.97|914.87|929.3|912.2|32
1652093170000|2022-05-09 10:46:10|929.14|912.04|927.13|910.03|929.18|912.08|927.13|910.03|32
1652093180000|2022-05-09 10:46:20|927.12|910.02|922.14|905.04|927.12|910.02|922|904.9|29
1652093190000|2022-05-09 10:46:30|922.05|904.95|921.14|904.04|922.05|904.95|921|903.9|28
1652093200000|2022-05-09 10:46:40|921.25|904.15|924.38|907.28|924.41|907.31|921.25|904.15|27
1652093210000|2022-05-09 10:46:50|924.32|907.22|924.94|907.84|925.15|908.05|923.83|906.73|30
1652093220000|2022-05-09 10:47:00|924.95|907.85|925.61|908.51|925.64|908.54|924.72|907.62|19
1652093230000|2022-05-09 10:47:10|925.63|908.53|924.6|907.5|926.12|909.02|924.53|907.43|31
1652093240000|2022-05-09 10:47:20|924.56|907.46|924.77|907.67|925.06|907.96|924.04|906.94|33
1652093250000|2022-05-09 10:47:30|925|907.9|925.47|908.37|925.85|908.75|924.76|907.66|29
1652093260000|2022-05-09 10:47:40|925.15|908.05|923.97|906.87|925.16|908.06|923.94|906.84|32
1652093270000|2022-05-09 10:47:50|923.94|906.84|923.06|905.96|923.98|906.88|923.02|905.92|34
1652093280000|2022-05-09 10:48:00|923.09|905.99|923.02|905.92|923.54|906.44|922.4|905.3|36
1652093290000|2022-05-09 10:48:10|922.87|905.77|921.14|904.04|922.98|905.88|920.79|903.69|24
1652093300000|2022-05-09 10:48:20|921.26|904.16|922.65|905.55|922.71|905.61|920.88|903.78|34
1652093310000|2022-05-09 10:48:30|922.67|905.57|924.52|907.42|924.52|907.42|922.67|905.57|32
1652093320000|2022-05-09 10:48:40|924.63|907.53|924.48|907.38|926.28|909.18|924.48|907.38|32
1652093330000|2022-05-09 10:48:50|924.42|907.32|925.13|908.03|925.13|908.03|923.5|906.4|27
1652093340000|2022-05-09 10:49:00|925.09|907.99|923.73|906.63|925.44|908.34|923.7|906.6|32
1652093350000|2022-05-09 10:49:10|923.7|906.6|924.21|907.11|924.69|907.59|923.27|906.17|24
1652093360000|2022-05-09 10:49:20|924.17|907.07|926.73|909.63|926.73|909.63|923.89|906.79|34
1652093370000|2022-05-09 10:49:30|926.74|909.64|926.82|909.72|927|909.9|925.62|908.52|20
1652093380000|2022-05-09 10:49:40|926.86|909.76|927.75|910.65|927.86|910.76|926.66|909.56|21
1652093390000|2022-05-09 10:49:50|927.4|910.3|927.17|910.07|927.74|910.64|927.08|909.98|20
1652093400000|2022-05-09 10:50:00|927.16|910.06|927.67|910.57|927.67|910.57|926.64|909.54|21
1652093410000|2022-05-09 10:50:10|927.68|910.58|930.59|913.49|930.66|913.56|927.58|910.48|30
1652093420000|2022-05-09 10:50:20|930.66|913.56|931|913.9|931.83|914.73|930.66|913.56|30
1652093430000|2022-05-09 10:50:30|930.87|913.77|932.19|915.09|932.55|915.45|930.72|913.62|33
1652093440000|2022-05-09 10:50:40|932.02|914.92|931.51|914.41|932.66|915.56|931.46|914.36|30
1652093450000|2022-05-09 10:50:50|931.74|914.64|931.9|914.8|932.65|915.55|931.74|914.64|32
1652093460000|2022-05-09 10:51:00|932.3|915.2|930.8|913.7|932.35|915.25|930.79|913.69|38
1652093470000|2022-05-09 10:51:10|930.88|913.78|931.59|914.49|931.59|914.49|929.98|912.88|31
1652093480000|2022-05-09 10:51:20|931.12|914.02|930.16|913.06|931.68|914.58|930.01|912.91|32
1652093490000|2022-05-09 10:51:30|929.53|912.43|929.26|912.16|929.61|912.51|929.02|911.92|31
1652093500000|2022-05-09 10:51:40|929.25|912.15|928.22|911.12|929.25|912.15|928.22|911.12|31
1652093510000|2022-05-09 10:51:50|928.19|911.09|926.69|909.59|928.19|911.09|926.69|909.59|27
1652093520000|2022-05-09 10:52:00|926.63|909.53|927|909.9|927.55|910.45|926.63|909.53|29
1652093530000|2022-05-09 10:52:10|927.01|909.91|926.43|909.33|927.01|909.91|926.43|909.33|26
1652093540000|2022-05-09 10:52:20|926.7|909.6|926.46|909.36|927.32|910.22|926.38|909.28|29
1652093550000|2022-05-09 10:52:30|926.47|909.37|925.09|907.99|926.47|909.37|925.09|907.99|21
1652093560000|2022-05-09 10:52:40|924.64|907.54|925.54|908.44|925.54|908.44|924.61|907.51|24
1652093570000|2022-05-09 10:52:50|925.56|908.46|925.18|908.08|925.78|908.68|925.16|908.06|29
1652093580000|2022-05-09 10:53:00|925.52|908.42|925.73|908.63|925.83|908.73|925.29|908.19|23
1652093590000|2022-05-09 10:53:10|925.81|908.71|926.1|909|926.29|909.19|925.73|908.63|26
1652093600000|2022-05-09 10:53:20|925.95|908.85|925.1|908|926.06|908.96|925.1|908|21
1652093610000|2022-05-09 10:53:30|925.09|907.99|924.06|906.96|925.09|907.99|923.24|906.14|25
1652093620000|2022-05-09 10:53:40|924.17|907.07|925.16|908.06|925.71|908.61|924.17|907.07|23
1652093630000|2022-05-09 10:53:50|925.15|908.05|925.07|907.97|925.15|908.05|924.99|907.89|14
1652093640000|2022-05-09 10:54:00|925.06|907.96|923.34|906.24|925.06|907.96|923.34|906.24|27
1652093650000|2022-05-09 10:54:10|923.41|906.31|924.03|906.93|924.84|907.74|923.41|906.31|27
1652093660000|2022-05-09 10:54:20|924.1|907|923.58|906.48|924.15|907.05|923.42|906.32|18
1652093670000|2022-05-09 10:54:30|923.54|906.44|923.3|906.2|923.77|906.67|923.3|906.2|30
1652093680000|2022-05-09 10:54:40|923.22|906.12|922.38|905.28|923.54|906.44|922.38|905.28|30
1652093690000|2022-05-09 10:54:50|922.09|904.99|921.87|904.77|922.17|905.07|921.53|904.43|29
1652093700000|2022-05-09 10:55:00|921.9|904.8|922.8|905.7|922.81|905.71|921.9|904.8|33
1652093710000|2022-05-09 10:55:10|922.88|905.78|924.31|907.21|924.31|907.21|922.88|905.78|33
1652093720000|2022-05-09 10:55:20|924.36|907.26|925.08|907.98|925.5|908.4|924.32|907.22|26
1652093730000|2022-05-09 10:55:30|924.96|907.86|924.17|907.07|924.96|907.86|923.85|906.75|29
1652093740000|2022-05-09 10:55:40|924.16|907.06|925.03|907.93|925.03|907.93|924.04|906.94|21
1652093750000|2022-05-09 10:55:50|925.04|907.94|925.52|908.42|925.68|908.58|924.89|907.79|27
1652093760000|2022-05-09 10:56:00|925.51|908.41|925|907.9|925.54|908.44|923.75|906.65|35
1652093770000|2022-05-09 10:56:10|924.94|907.84|924.09|906.99|924.94|907.84|924.05|906.95|32
1652093780000|2022-05-09 10:56:20|924.12|907.02|922.24|905.14|924.42|907.32|921.9|904.8|34
1652093790000|2022-05-09 10:56:30|922.42|905.32|924.96|907.86|924.96|907.86|922.42|905.32|35
1652093800000|2022-05-09 10:56:40|925.19|908.09|925.73|908.63|926.03|908.93|924.78|907.68|32
1652093810000|2022-05-09 10:56:50|925.54|908.44|925.63|908.53|925.77|908.67|925.41|908.31|28
1652093820000|2022-05-09 10:57:00|925.66|908.56|925.2|908.1|925.91|908.81|925.2|908.1|25
1652093830000|2022-05-09 10:57:10|925.1|908|924.27|907.17|925.1|908|924.2|907.1|28
1652093840000|2022-05-09 10:57:20|924.13|907.03|923.38|906.28|924.13|907.03|922.69|905.59|27
1652093850000|2022-05-09 10:57:30|923.94|906.84|923.41|906.31|924.21|907.11|923.41|906.31|29
1652093860000|2022-05-09 10:57:40|923.38|906.28|922.15|905.05|923.6|906.5|922.15|905.05|25
1652093870000|2022-05-09 10:57:50|921.06|903.96|921.42|904.32|921.73|904.63|920.78|903.68|36
1652093880000|2022-05-09 10:58:00|921.5|904.4|922.35|905.25|922.83|905.73|921.5|904.4|31
1652093890000|2022-05-09 10:58:10|922.34|905.24|922.01|904.91|922.34|905.24|921.25|904.15|36
1652093900000|2022-05-09 10:58:20|921.86|904.76|922.06|904.96|922.06|904.96|921.12|904.02|23
1652093910000|2022-05-09 10:58:30|922.07|904.97|924.55|907.45|924.55|907.45|922.07|904.97|29
1652093920000|2022-05-09 10:58:40|924.73|907.63|924.07|906.97|924.78|907.68|923.18|906.08|32
1652093930000|2022-05-09 10:58:50|924.33|907.23|924.16|907.06|924.42|907.32|923.78|906.68|28
1652093940000|2022-05-09 10:59:00|924.29|907.19|923.92|906.82|925.04|907.94|923.79|906.69|28
1652093950000|2022-05-09 10:59:10|923.88|906.78|924.05|906.95|924.05|906.95|922.98|905.88|28
1652093960000|2022-05-09 10:59:20|924.19|907.09|923.86|906.76|924.32|907.22|923.33|906.23|26
1652093970000|2022-05-09 10:59:30|923.87|906.77|923.85|906.75|924.4|907.3|923.83|906.73|22
1652093980000|2022-05-09 10:59:40|923.86|906.76|925.26|908.16|925.3|908.2|923.86|906.76|27
1652093990000|2022-05-09 10:59:50|925.24|908.14|924.94|907.84|925.32|908.22|924.72|907.62|27
1652094000000|2022-05-09 11:00:00|924.97|907.87|925.61|908.51|925.68|908.58|924.97|907.87|31
1652094010000|2022-05-09 11:00:10|925.59|908.49|927.32|910.22|927.32|910.22|925.5|908.4|31
1652094020000|2022-05-09 11:00:20|927.3|910.2|927.77|910.67|927.84|910.74|926.91|909.81|30
1652094030000|2022-05-09 11:00:30|928.01|910.91|927.77|910.67|928.56|911.46|927.77|910.67|27
1652094040000|2022-05-09 11:00:40|927.88|910.78|926.94|909.84|927.88|910.78|926.86|909.76|21
1652094050000|2022-05-09 11:00:50|927.02|909.92|925.12|908.02|927.35|910.25|925.05|907.95|37
1652094060000|2022-05-09 11:01:00|925.07|907.97|926.46|909.36|926.56|909.46|925.07|907.97|26
1652094070000|2022-05-09 11:01:10|926.56|909.46|926.46|909.36|926.64|909.54|926.14|909.04|30
1652094080000|2022-05-09 11:01:20|926.6|909.5|927|909.9|927.82|910.72|926.6|909.5|34
1652094090000|2022-05-09 11:01:30|926.96|909.86|925.57|908.47|927.06|909.96|925.57|908.47|27
1652094100000|2022-05-09 11:01:40|925.21|908.11|926.44|909.34|926.83|909.73|925.09|907.99|36
1652094110000|2022-05-09 11:01:50|926.48|909.38|927.28|910.18|927.67|910.57|925.82|908.72|29
1652094120000|2022-05-09 11:02:00|927.02|909.92|927|909.9|927.3|910.2|926.93|909.83|20
1652094130000|2022-05-09 11:02:10|927.07|909.97|926.46|909.36|927.07|909.97|926.46|909.36|24
1652094140000|2022-05-09 11:02:20|926.24|909.14|926.05|908.95|926.75|909.65|925.88|908.78|26
1652094150000|2022-05-09 11:02:30|926.06|908.96|926.19|909.09|926.41|909.31|925.91|908.81|30
1652094160000|2022-05-09 11:02:40|926.21|909.11|925.76|908.66|926.31|909.21|925.57|908.47|22
1652094170000|2022-05-09 11:02:50|925.74|908.64|925.85|908.75|925.97|908.87|925.2|908.1|30
1652094180000|2022-05-09 11:03:00|925.82|908.72|926.01|908.91|926.04|908.94|925.77|908.67|34
1652094190000|2022-05-09 11:03:10|925.83|908.73|925.94|908.84|926|908.9|925.75|908.65|18
1652094200000|2022-05-09 11:03:20|925.92|908.82|925.84|908.74|925.92|908.82|925.23|908.13|26
1652094210000|2022-05-09 11:03:30|925.9|908.8|926.3|909.2|926.42|909.32|925.9|908.8|22
1652094220000|2022-05-09 11:03:40|926.31|909.21|926.38|909.28|926.51|909.41|926.06|908.96|27
1652094230000|2022-05-09 11:03:50|926.37|909.27|925.71|908.61|926.43|909.33|925.09|907.99|26
1652094240000|2022-05-09 11:04:00|925.72|908.62|926.5|909.4|926.55|909.45|925.72|908.62|17
1652094250000|2022-05-09 11:04:10|926.59|909.49|927.68|910.58|927.68|910.58|926.59|909.49|34
1652094260000|2022-05-09 11:04:20|927.67|910.57|927.91|910.81|928.32|911.22|927.49|910.39|32
1652094270000|2022-05-09 11:04:30|927.95|910.85|928.38|911.28|928.66|911.56|927.95|910.85|29
1652094280000|2022-05-09 11:04:40|928.39|911.29|928.51|911.41|929.17|912.07|928.39|911.29|26
1652094290000|2022-05-09 11:04:50|928.52|911.42|929.52|912.42|929.52|912.42|928.36|911.26|29
1652094300000|2022-05-09 11:05:00|929.59|912.49|931.1|914|931.1|914|929.59|912.49|30
1652094310000|2022-05-09 11:05:10|931.11|914.01|931.14|914.04|932.08|914.98|931.11|914.01|34
1652094320000|2022-05-09 11:05:20|931.09|913.99|930.6|913.5|931.09|913.99|930.22|913.12|34
1652094330000|2022-05-09 11:05:30|930.46|913.36|930.71|913.61|930.71|913.61|930.23|913.13|24
1652094340000|2022-05-09 11:05:40|930.44|913.34|930.83|913.73|930.91|913.81|930.44|913.34|20
1652094350000|2022-05-09 11:05:50|930.8|913.7|930.18|913.08|930.8|913.7|930.17|913.07|28
1652094360000|2022-05-09 11:06:00|930.2|913.1|928.04|910.94|930.2|913.1|928.04|910.94|29
1652094370000|2022-05-09 11:06:10|928.01|910.91|927.21|910.11|928.01|910.91|927.17|910.07|21
1652094380000|2022-05-09 11:06:20|927.2|910.1|925.87|908.77|927.2|910.1|925.87|908.77|30
1652094390000|2022-05-09 11:06:30|925.88|908.78|926.64|909.54|926.66|909.56|925.72|908.62|29
1652094400000|2022-05-09 11:06:40|926.62|909.52|927.49|910.39|927.53|910.43|926.34|909.24|34
1652094410000|2022-05-09 11:06:50|927.44|910.34|926.62|909.52|927.58|910.48|926.62|909.52|27
1652094420000|2022-05-09 11:07:00|926.55|909.45|926.02|908.92|926.55|909.45|925.99|908.89|21
1652094430000|2022-05-09 11:07:10|926.03|908.93|925.29|908.19|926.07|908.97|925.12|908.02|22
1652094440000|2022-05-09 11:07:20|925.28|908.18|926.11|909.01|926.34|909.24|925.28|908.18|28
1652094450000|2022-05-09 11:07:30|926.12|909.02|925.79|908.69|926.12|909.02|925.53|908.43|21
1652094460000|2022-05-09 11:07:40|925.81|908.71|926.37|909.27|926.37|909.27|925.76|908.66|25
1652094470000|2022-05-09 11:07:50|926.3|909.2|926.63|909.53|926.68|909.58|926.3|909.2|13
1652094480000|2022-05-09 11:08:00|926.48|909.38|925.7|908.6|926.48|909.38|925.69|908.59|23
1652094490000|2022-05-09 11:08:10|925.88|908.78|926.28|909.18|926.29|909.19|925.84|908.74|18
1652094500000|2022-05-09 11:08:20|926.23|909.13|927.24|910.14|927.36|910.26|926.23|909.13|21
1652094510000|2022-05-09 11:08:30|927.27|910.17|927.45|910.35|927.52|910.42|927.27|910.17|21
1652094520000|2022-05-09 11:08:40|927.43|910.33|926.59|909.49|927.43|910.33|926.58|909.48|13
1652094530000|2022-05-09 11:08:50|926.54|909.44|927.75|910.65|927.83|910.73|926.54|909.44|21
1652094540000|2022-05-09 11:09:00|927.77|910.67|927.57|910.47|927.77|910.67|927.02|909.92|30
1652094550000|2022-05-09 11:09:10|927.55|910.45|926|908.9|927.55|910.45|926|908.9|34
1652094560000|2022-05-09 11:09:20|925.41|908.31|925.32|908.22|925.53|908.43|925.26|908.16|20
1652094570000|2022-05-09 11:09:30|925.27|908.17|925.25|908.15|925.79|908.69|925.25|908.15|22
1652094580000|2022-05-09 11:09:40|925.21|908.11|924.98|907.88|925.25|908.15|924.69|907.59|12
1652094590000|2022-05-09 11:09:50|924.99|907.89|925.02|907.92|925.03|907.93|924.93|907.83|10
1652094600000|2022-05-09 11:10:00|925.01|907.91|925.11|908.01|925.12|908.02|925.01|907.91|11
1652094610000|2022-05-09 11:10:10|925.07|907.97|926.48|909.38|926.48|909.38|925.07|907.97|25
1652094620000|2022-05-09 11:10:20|926.49|909.39|926.9|909.8|926.9|909.8|926.31|909.21|21
1652094630000|2022-05-09 11:10:30|926.89|909.79|926.84|909.74|926.93|909.83|926.84|909.74|9
1652094640000|2022-05-09 11:10:40|926.83|909.73|926.08|908.98|927|909.9|926.08|908.98|13
1652094650000|2022-05-09 11:10:50|926.15|909.05|925.15|908.05|926.15|909.05|925.05|907.95|28
1652094660000|2022-05-09 11:11:00|924.95|907.85|925.92|908.82|925.93|908.83|924.95|907.85|24
1652094670000|2022-05-09 11:11:10|925.89|908.79|925.88|908.78|925.99|908.89|925.72|908.62|31
1652094680000|2022-05-09 11:11:20|925.89|908.79|925.57|908.47|925.93|908.83|925.57|908.47|13
1652094690000|2022-05-09 11:11:30|925.58|908.48|925.09|907.99|925.74|908.64|925.09|907.99|13
1652094700000|2022-05-09 11:11:40|925.08|907.98|925.07|907.97|925.14|908.04|924.91|907.81|18
1652094710000|2022-05-09 11:11:50|925.04|907.94|925.2|908.1|925.23|908.13|925.04|907.94|23
1652094720000|2022-05-09 11:12:00|925.21|908.11|925.27|908.17|925.3|908.2|925.21|908.11|4
1652094730000|2022-05-09 11:12:10|925.28|908.18|925.23|908.13|925.76|908.66|925.19|908.09|24
1652094740000|2022-05-09 11:12:20|925.24|908.14|925.21|908.11|925.26|908.16|925.2|908.1|5
1652094750000|2022-05-09 11:12:30|925.22|908.12|925.62|908.52|925.62|908.52|925.21|908.11|13
1652094760000|2022-05-09 11:12:40|925.66|908.56|925.62|908.52|925.85|908.75|925.38|908.28|14
1652094770000|2022-05-09 11:12:50|925.64|908.54|926.2|909.1|926.2|909.1|925.64|908.54|18
1652094780000|2022-05-09 11:13:00|926.21|909.11|926.06|908.96|926.82|909.72|926.06|908.96|18
1652094790000|2022-05-09 11:13:10|926.01|908.91|926.78|909.68|926.86|909.76|925.99|908.89|29
1652094800000|2022-05-09 11:13:20|926.79|909.69|926.55|909.45|926.95|909.85|926.49|909.39|26
1652094810000|2022-05-09 11:13:30|926.57|909.47|927.5|910.4|927.5|910.4|926.51|909.41|27
1652094820000|2022-05-09 11:13:40|927.26|910.16|927.1|910|927.26|910.16|926.84|909.74|16
1652094830000|2022-05-09 11:13:50|927.09|909.99|927.87|910.77|927.87|910.77|927.06|909.96|22
1652094840000|2022-05-09 11:14:00|927.91|910.81|928.95|911.85|928.95|911.85|927.89|910.79|19
1652094850000|2022-05-09 11:14:10|928.97|911.87|928.98|911.88|929.05|911.95|928.94|911.84|12
1652094860000|2022-05-09 11:14:20|928.93|911.83|928.79|911.69|928.95|911.85|928.46|911.36|21
1652094870000|2022-05-09 11:14:30|928.91|911.81|928.33|911.23|928.91|911.81|928.16|911.06|23
1652094880000|2022-05-09 11:14:40|928.32|911.22|928.83|911.73|928.83|911.73|928.13|911.03|15
1652094890000|2022-05-09 11:14:50|928.82|911.72|928.65|911.55|928.82|911.72|928.65|911.55|10
1652094900000|2022-05-09 11:15:00|928.47|911.37|928.4|911.3|928.47|911.37|928.12|911.02|23
1652094910000|2022-05-09 11:15:10|928.38|911.28|928.56|911.46|928.88|911.78|928.38|911.28|24
1652094920000|2022-05-09 11:15:20|928.54|911.44|928.85|911.75|928.89|911.79|928.54|911.44|19
1652094930000|2022-05-09 11:15:30|928.75|911.65|928.77|911.67|928.92|911.82|928.64|911.54|24
1652094940000|2022-05-09 11:15:40|928.79|911.69|928.37|911.27|928.79|911.69|928.37|911.27|8
1652094950000|2022-05-09 11:15:50|928.38|911.28|928.51|911.41|928.67|911.57|928.38|911.28|13
1652094960000|2022-05-09 11:16:00|928.42|911.32|929|911.9|929.36|912.26|928.41|911.31|26
1652094970000|2022-05-09 11:16:10|929.01|911.91|929.33|912.23|929.43|912.33|929.01|911.91|21
1652094980000|2022-05-09 11:16:20|929.34|912.24|930.13|913.03|930.14|913.04|929.33|912.23|16
1652094990000|2022-05-09 11:16:30|930.14|913.04|930.64|913.54|930.77|913.67|930.13|913.03|15
1652095000000|2022-05-09 11:16:40|930.7|913.6|930.78|913.68|930.89|913.79|930.46|913.36|24
1652095010000|2022-05-09 11:16:50|930.82|913.72|930.75|913.65|930.87|913.77|930.68|913.58|21
1652095020000|2022-05-09 11:17:00|930.85|913.75|930.34|913.24|930.88|913.78|930.34|913.24|18
1652095030000|2022-05-09 11:17:10|930.13|913.03|929.92|912.82|930.13|913.03|929.92|912.82|4
1652095040000|2022-05-09 11:17:20|929.93|912.83|930.47|913.37|930.61|913.51|929.93|912.83|22
1652095050000|2022-05-09 11:17:30|930.48|913.38|930.56|913.46|930.83|913.73|930.48|913.38|23
1652095060000|2022-05-09 11:17:40|930.62|913.52|930.71|913.61|930.74|913.64|930.62|913.52|22
1652095070000|2022-05-09 11:17:50|930.7|913.6|930.33|913.23|930.7|913.6|930.33|913.23|18
1652095080000|2022-05-09 11:18:00|930.18|913.08|929.44|912.34|930.18|913.08|929.22|912.12|20
1652095090000|2022-05-09 11:18:10|929.64|912.54|929.91|912.81|929.93|912.83|929.51|912.41|26
1652095100000|2022-05-09 11:18:20|929.85|912.75|929.8|912.7|929.96|912.86|929.02|911.92|27
1652095110000|2022-05-09 11:18:30|929.79|912.69|928.66|911.56|929.79|912.69|928.66|911.56|22
1652095120000|2022-05-09 11:18:40|928.65|911.55|928.04|910.94|928.65|911.55|927.56|910.46|28
1652095130000|2022-05-09 11:18:50|927.99|910.89|928.19|911.09|929.12|912.02|927.99|910.89|28
1652095140000|2022-05-09 11:19:00|928.18|911.08|928|910.9|928.18|911.08|927.74|910.64|25
1652095150000|2022-05-09 11:19:10|928.02|910.92|928.02|910.92|928.06|910.96|927.35|910.25|26
1652095160000|2022-05-09 11:19:20|927.96|910.86|926.77|909.67|927.97|910.87|926.77|909.67|29
1652095170000|2022-05-09 11:19:30|926.72|909.62|926.04|908.94|926.72|909.62|926.04|908.94|17
1652095180000|2022-05-09 11:19:40|926.02|908.92|925.86|908.76|926.02|908.92|925.26|908.16|25
1652095190000|2022-05-09 11:19:50|925.85|908.75|925.7|908.6|926.05|908.95|925.68|908.58|18
1652095200000|2022-05-09 11:20:00|925.71|908.61|925.05|907.95|925.73|908.63|925.03|907.93|18
1652095210000|2022-05-09 11:20:10|925.07|907.97|924.34|907.24|925.15|908.05|924.34|907.24|19
1652095220000|2022-05-09 11:20:20|924.33|907.23|923.56|906.46|924.33|907.23|923.56|906.46|22
1652095230000|2022-05-09 11:20:30|923.55|906.45|922.26|905.16|923.61|906.51|922.26|905.16|23
1652095240000|2022-05-09 11:20:40|921.86|904.76|921.29|904.19|921.94|904.84|921.1|904|29
1652095250000|2022-05-09 11:20:50|921.38|904.28|921.73|904.63|922.46|905.36|921.38|904.28|34
1652095260000|2022-05-09 11:21:00|921.71|904.61|921.96|904.86|922.12|905.02|921.44|904.34|29
1652095270000|2022-05-09 11:21:10|921.79|904.69|921.98|904.88|922|904.9|921.77|904.67|15
1652095280000|2022-05-09 11:21:20|921.9|904.8|921.73|904.63|921.98|904.88|921.72|904.62|16
1652095290000|2022-05-09 11:21:30|921.76|904.66|921.82|904.72|921.91|904.81|921.7|904.6|10
1652095300000|2022-05-09 11:21:40|921.75|904.65|921.18|904.08|921.75|904.65|921.07|903.97|19
1652095310000|2022-05-09 11:21:50|920.93|903.83|920.78|903.68|921.05|903.95|920.78|903.68|20
1652095320000|2022-05-09 11:22:00|920.76|903.66|920.83|903.73|920.89|903.79|920.7|903.6|28
1652095330000|2022-05-09 11:22:10|920.81|903.71|920.68|903.58|920.81|903.71|920.1|903|32
1652095340000|2022-05-09 11:22:20|920.56|903.46|919.97|902.87|920.58|903.48|919.97|902.87|24
1652095350000|2022-05-09 11:22:30|919.94|902.84|917.75|900.65|919.94|902.84|917.61|900.51|34
1652095360000|2022-05-09 11:22:40|917.79|900.69|918.91|901.81|918.91|901.81|917.74|900.64|30
1652095370000|2022-05-09 11:22:50|918.93|901.83|918.96|901.86|919.38|902.28|918.82|901.72|18
1652095380000|2022-05-09 11:23:00|918.98|901.88|921.05|903.95|921.05|903.95|918.98|901.88|28
1652095390000|2022-05-09 11:23:10|920.94|903.84|920.32|903.22|921.04|903.94|920.32|903.22|20
1652095400000|2022-05-09 11:23:20|920.31|903.21|919.36|902.26|920.34|903.24|919.36|902.26|18
1652095410000|2022-05-09 11:23:30|919.34|902.24|920.65|903.55|920.65|903.55|919.08|901.98|29
1652095420000|2022-05-09 11:23:40|920.66|903.56|922.74|905.64|922.74|905.64|920.66|903.56|25
1652095430000|2022-05-09 11:23:50|922.77|905.67|922.79|905.69|922.79|905.69|922.33|905.23|11
1652095440000|2022-05-09 11:24:00|922.86|905.76|925.82|908.72|926.07|908.97|922.86|905.76|21
1652095450000|2022-05-09 11:24:10|925.84|908.74|926.63|909.53|927.32|910.22|925.84|908.74|16
1652095460000|2022-05-09 11:24:20|926.64|909.54|927.79|910.69|927.79|910.69|926.64|909.54|19
1652095470000|2022-05-09 11:24:30|927.81|910.71|928.77|911.67|929.05|911.95|927.81|910.71|19
1652095480000|2022-05-09 11:24:40|928.79|911.69|929.03|911.93|929.11|912.01|928.01|910.91|15
1652095490000|2022-05-09 11:24:50|929.02|911.92|929|911.9|929.68|912.58|929|911.9|19
1652095500000|2022-05-09 11:25:00|928.91|911.81|929.75|912.65|929.78|912.68|928.91|911.81|23
1652095510000|2022-05-09 11:25:10|929.78|912.68|929.43|912.33|929.78|912.68|928.96|911.86|22
1652095520000|2022-05-09 11:25:20|929.3|912.2|929.85|912.75|929.85|912.75|929.3|912.2|10
1652095530000|2022-05-09 11:25:30|929.68|912.58|929.66|912.56|929.85|912.75|929.53|912.43|16
1652095540000|2022-05-09 11:25:40|929.65|912.55|929.76|912.66|929.85|912.75|929.55|912.45|18
1652095550000|2022-05-09 11:25:50|929.72|912.62|929.76|912.66|929.8|912.7|929.72|912.62|8
1652095560000|2022-05-09 11:26:00|929.77|912.67|931.09|913.99|931.09|913.99|929.62|912.52|22
1652095570000|2022-05-09 11:26:10|931.08|913.98|931.04|913.94|931.09|913.99|930.09|912.99|19
1652095580000|2022-05-09 11:26:20|930.87|913.77|931.92|914.82|931.92|914.82|930.87|913.77|11
1652095590000|2022-05-09 11:26:30|931.84|914.74|931.05|913.95|931.91|914.81|931.05|913.95|13
1652095600000|2022-05-09 11:26:40|930.91|913.81|930.99|913.89|931.04|913.94|930.8|913.7|10
1652095610000|2022-05-09 11:26:50|931.04|913.94|931.04|913.94|931.04|913.94|930.91|913.81|4
1652095620000|2022-05-09 11:27:00|930.91|913.81|930.95|913.85|930.95|913.85|930.91|913.81|5
1652095630000|2022-05-09 11:27:10|930.97|913.87|931.58|914.48|931.75|914.65|930.97|913.87|15
1652095640000|2022-05-09 11:27:20|931.65|914.55|930.35|913.25|931.65|914.55|930.1|913|19
1652095650000|2022-05-09 11:27:30|930.06|912.96|930.78|913.68|930.78|913.68|930.06|912.96|9
1652095660000|2022-05-09 11:27:40|930.76|913.66|931.05|913.95|931.05|913.95|930.76|913.66|7
1652095670000|2022-05-09 11:27:50|931|913.9|931.04|913.94|931.39|914.29|930.94|913.84|10
1652095680000|2022-05-09 11:28:00|931.01|913.91|931.51|914.41|931.51|914.41|930.99|913.89|15
1652095690000|2022-05-09 11:28:10|931.54|914.44|931.67|914.57|931.79|914.69|931.53|914.43|19
1652095700000|2022-05-09 11:28:20|931.68|914.58|931.65|914.55|931.73|914.63|931.6|914.5|23
1652095710000|2022-05-09 11:28:30|931.66|914.56|931.99|914.89|931.99|914.89|931.65|914.55|20
1652095720000|2022-05-09 11:28:40|932.02|914.92|931.62|914.52|932.22|915.12|931.62|914.52|20
1652095730000|2022-05-09 11:28:50|931.6|914.5|932.42|915.32|932.42|915.32|931.27|914.17|29
1652095740000|2022-05-09 11:29:00|932.53|915.43|932.92|915.82|932.92|915.82|932.52|915.42|22
1652095750000|2022-05-09 11:29:10|932.96|915.86|932.02|914.92|932.96|915.86|931.97|914.87|20
1652095760000|2022-05-09 11:29:20|932.01|914.91|930.92|913.82|932.01|914.91|930.92|913.82|27
1652095770000|2022-05-09 11:29:30|930.9|913.8|933.01|915.91|933.01|915.91|930.45|913.35|34
1652095780000|2022-05-09 11:29:40|932.06|914.96|932.33|915.23|933.7|916.6|932.06|914.96|35
1652095790000|2022-05-09 11:29:50|932.23|915.13|931.38|914.28|932.23|915.13|931.38|914.28|11
1652095800000|2022-05-09 11:30:00|931.25|914.15|931|913.9|931.26|914.16|930.95|913.85|14
1652095810000|2022-05-09 11:30:10|931.2|914.1|931.82|914.72|932.1|915|931.16|914.06|27
1652095820000|2022-05-09 11:30:20|931.81|914.71|930.09|912.99|931.9|914.8|930.09|912.99|22
1652095830000|2022-05-09 11:30:30|930.1|913|930.1|913|930.32|913.22|930.1|913|5
1652095840000|2022-05-09 11:30:40|930.08|912.98|930.08|912.98|930.08|912.98|930.08|912.98|1
1652095850000|2022-05-09 11:30:50|930.06|912.96|929.99|912.89|930.06|912.96|929.36|912.26|10
1652095860000|2022-05-09 11:31:00|930|912.9|930.03|912.93|930.03|912.93|929.93|912.83|10
1652095870000|2022-05-09 11:31:10|929.99|912.89|929.1|912|929.99|912.89|929.07|911.97|17
1652095880000|2022-05-09 11:31:20|929.08|911.98|928.96|911.86|929.09|911.99|928.86|911.76|10
1652095890000|2022-05-09 11:31:30|928.93|911.83|928.06|910.96|928.96|911.86|928.06|910.96|20
1652095900000|2022-05-09 11:31:40|928.07|910.97|926.99|909.89|928.07|910.97|926.98|909.88|18
1652095910000|2022-05-09 11:31:50|926.97|909.87|927.44|910.34|927.44|910.34|926.96|909.86|11
1652095920000|2022-05-09 11:32:00|927.43|910.33|926.84|909.74|927.43|910.33|926.84|909.74|13
1652095930000|2022-05-09 11:32:10|926.69|909.59|925.59|908.49|926.92|909.82|925.59|908.49|23
1652095940000|2022-05-09 11:32:20|925.61|908.51|927.53|910.43|927.53|910.43|925.35|908.25|30
1652095950000|2022-05-09 11:32:30|927.55|910.45|928.6|911.5|928.6|911.5|927.55|910.45|23
1652095960000|2022-05-09 11:32:40|928.61|911.51|928.43|911.33|928.67|911.57|928.15|911.05|22
1652095970000|2022-05-09 11:32:50|928.44|911.34|929.74|912.64|929.75|912.65|928.44|911.34|26
1652095980000|2022-05-09 11:33:00|929.73|912.63|930.12|913.02|930.76|913.66|929.72|912.62|25
1652095990000|2022-05-09 11:33:10|930.11|913.01|929.15|912.05|930.11|913.01|929.15|912.05|10
1652096000000|2022-05-09 11:33:20|929.19|912.09|929.66|912.56|929.67|912.57|929.13|912.03|16
1652096010000|2022-05-09 11:33:30|929.67|912.57|929.86|912.76|929.92|912.82|929.67|912.57|12
1652096020000|2022-05-09 11:33:40|929.44|912.34|929.09|911.99|929.5|912.4|929.04|911.94|21
1652096030000|2022-05-09 11:33:50|929.13|912.03|929.75|912.65|929.86|912.76|929.09|911.99|24
1652096040000|2022-05-09 11:34:00|929.76|912.66|929.99|912.89|929.99|912.89|929.49|912.39|19
1652096050000|2022-05-09 11:34:10|929.95|912.85|929.08|911.98|929.95|912.85|929.08|911.98|14
1652096060000|2022-05-09 11:34:20|929.07|911.97|929.71|912.61|929.71|912.61|929.06|911.96|13
1652096070000|2022-05-09 11:34:30|929.82|912.72|930.79|913.69|930.79|913.69|929.78|912.68|27
1652096080000|2022-05-09 11:34:40|930.8|913.7|930.9|913.8|931.17|914.07|930.78|913.68|20
1652096090000|2022-05-09 11:34:50|930.91|913.81|931.47|914.37|931.47|914.37|930.91|913.81|20
1652096100000|2022-05-09 11:35:00|931.67|914.57|931.97|914.87|931.97|914.87|931.59|914.49|10
1652096110000|2022-05-09 11:35:10|931.96|914.86|932.56|915.46|932.65|915.55|931.79|914.69|18
1652096120000|2022-05-09 11:35:20|932.64|915.54|932.69|915.59|933.27|916.17|932.64|915.54|22
1652096130000|2022-05-09 11:35:30|932.84|915.74|933.99|916.89|933.99|916.89|932.69|915.59|19
1652096140000|2022-05-09 11:35:40|934.05|916.95|935.87|918.77|935.98|918.88|934|916.9|26
1652096150000|2022-05-09 11:35:50|935.92|918.82|936.88|919.78|937.15|920.05|935.92|918.82|28
1652096160000|2022-05-09 11:36:00|936.97|919.87|938.53|921.43|938.6|921.5|936.97|919.87|33
1652096170000|2022-05-09 11:36:10|938.54|921.44|939.05|921.95|939.15|922.05|938.54|921.44|25
1652096180000|2022-05-09 11:36:20|939.06|921.96|938.12|921.02|939.15|922.05|938.12|921.02|24
1652096190000|2022-05-09 11:36:30|938.11|921.01|937.86|920.76|938.11|921.01|937.44|920.34|19
1652096200000|2022-05-09 11:36:40|937.84|920.74|937.41|920.31|937.84|920.74|937.32|920.22|15
1652096210000|2022-05-09 11:36:50|937.39|920.29|937.77|920.67|937.77|920.67|937.16|920.06|18
1652096220000|2022-05-09 11:37:00|937.78|920.68|938.06|920.96|938.67|921.57|937.78|920.68|21
1652096230000|2022-05-09 11:37:10|938.07|920.97|937.24|920.14|938.08|920.98|937.24|920.14|23
1652096240000|2022-05-09 11:37:20|937.22|920.12|936.15|919.05|937.22|920.12|936.09|918.99|21
1652096250000|2022-05-09 11:37:30|936.12|919.02|936.26|919.16|936.43|919.33|936.11|919.01|20
1652096260000|2022-05-09 11:37:40|936.25|919.15|936.1|919|936.25|919.15|935.54|918.44|25
1652096270000|2022-05-09 11:37:50|936|918.9|936.71|919.61|936.71|919.61|935.66|918.56|28
1652096280000|2022-05-09 11:38:00|936.7|919.6|936.92|919.82|937.11|920.01|936.5|919.4|25
1652096290000|2022-05-09 11:38:10|936.83|919.73|936.05|918.95|936.83|919.73|936.05|918.95|20
1652096300000|2022-05-09 11:38:20|936.09|918.99|936.42|919.32|936.42|919.32|936.02|918.92|17
1652096310000|2022-05-09 11:38:30|936.41|919.31|937.03|919.93|937.42|920.32|936.41|919.31|21
1652096320000|2022-05-09 11:38:40|937.02|919.92|937.81|920.71|937.81|920.71|936.95|919.85|31
1652096330000|2022-05-09 11:38:50|937.82|920.72|938.64|921.54|938.64|921.54|937.49|920.39|25
1652096340000|2022-05-09 11:39:00|938.74|921.64|939.95|922.85|939.95|922.85|938.74|921.64|25
1652096350000|2022-05-09 11:39:10|939.98|922.88|939.99|922.89|940.01|922.91|939.88|922.78|20
1652096360000|2022-05-09 11:39:20|940.01|922.91|940.87|923.77|941.03|923.93|940.01|922.91|18
1652096370000|2022-05-09 11:39:30|940.88|923.78|941.54|924.44|941.77|924.67|940.88|923.78|18
1652096380000|2022-05-09 11:39:40|941.5|924.4|941.77|924.67|941.87|924.77|941.15|924.05|28
1652096390000|2022-05-09 11:39:50|941.76|924.66|941.26|924.16|941.77|924.67|941.13|924.03|19
1652096400000|2022-05-09 11:40:00|941.13|924.03|938.9|921.8|941.13|924.03|938.82|921.72|15
1652096410000|2022-05-09 11:40:10|938.83|921.73|939.93|922.83|940.02|922.92|938.83|921.73|30
1652096420000|2022-05-09 11:40:20|939.94|922.84|940.14|923.04|940.14|923.04|939.94|922.84|17
1652096430000|2022-05-09 11:40:30|940.06|922.96|940.2|923.1|940.21|923.11|940.06|922.96|5
1652096440000|2022-05-09 11:40:40|940.19|923.09|940.65|923.55|940.86|923.76|940.12|923.02|16
1652096450000|2022-05-09 11:40:50|940.77|923.67|940.9|923.8|940.92|923.82|940.73|923.63|18
1652096460000|2022-05-09 11:41:00|940.92|923.82|941.06|923.96|941.07|923.97|940.92|923.82|21
1652096470000|2022-05-09 11:41:10|941.09|923.99|941.1|924|941.13|924.03|941.09|923.99|13
1652096480000|2022-05-09 11:41:20|941.11|924.01|941.63|924.53|941.63|924.53|941.1|924|20
1652096490000|2022-05-09 11:41:30|941.64|924.54|942.09|924.99|942.09|924.99|941.64|924.54|8
1652096500000|2022-05-09 11:41:40|942.33|925.23|943.04|925.94|943.04|925.94|942.33|925.23|24
1652096510000|2022-05-09 11:41:50|943.03|925.93|943.03|925.93|943.05|925.95|943.03|925.93|4
1652096520000|2022-05-09 11:42:00|943.04|925.94|943.04|925.94|943.04|925.94|943.04|925.94|1
1652096530000|2022-05-09 11:42:10|943.05|925.95|943.57|926.47|943.68|926.58|943.05|925.95|22
1652096540000|2022-05-09 11:42:20|943.58|926.48|943.83|926.73|943.84|926.74|943.58|926.48|12
1652096550000|2022-05-09 11:42:30|943.74|926.64|943.69|926.59|944.29|927.19|943.69|926.59|22
1652096560000|2022-05-09 11:42:40|943.67|926.57|943.45|926.35|943.85|926.75|942.98|925.88|24
1652096570000|2022-05-09 11:42:50|943.46|926.36|943.61|926.51|943.73|926.63|943.38|926.28|16
1652096580000|2022-05-09 11:43:00|943.7|926.6|943.94|926.84|943.95|926.85|943.48|926.38|27
1652096590000|2022-05-09 11:43:10|943.95|926.85|943.28|926.18|943.95|926.85|943.25|926.15|23
1652096600000|2022-05-09 11:43:20|943.29|926.19|943.59|926.49|943.78|926.68|943.11|926.01|28
1652096610000|2022-05-09 11:43:30|943.38|926.28|942.92|925.82|943.38|926.28|942.73|925.63|17
1652096620000|2022-05-09 11:43:40|942.91|925.81|942.37|925.27|942.91|925.81|942.37|925.27|11
1652096630000|2022-05-09 11:43:50|942.33|925.23|942.16|925.06|942.44|925.34|942.11|925.01|12
1652096640000|2022-05-09 11:44:00|942.11|925.01|940.93|923.83|942.14|925.04|940.9|923.8|24
1652096650000|2022-05-09 11:44:10|940.88|923.78|941.44|924.34|941.69|924.59|940.88|923.78|25
1652096660000|2022-05-09 11:44:20|941.35|924.25|941.71|924.61|941.71|924.61|941.28|924.18|9
1652096670000|2022-05-09 11:44:30|941.6|924.5|941.82|924.72|941.96|924.86|941.5|924.4|24
1652096680000|2022-05-09 11:44:40|941.83|924.73|942.73|925.63|942.77|925.67|941.83|924.73|28
1652096690000|2022-05-09 11:44:50|942.74|925.64|944.05|926.95|944.05|926.95|942.74|925.64|25
1652096700000|2022-05-09 11:45:00|944.11|927.01|943.89|926.79|944.81|927.71|943.85|926.75|31
1652096710000|2022-05-09 11:45:10|943.9|926.8|943.66|926.56|943.94|926.84|943.47|926.37|22
1652096720000|2022-05-09 11:45:20|943.68|926.58|943.88|926.78|943.88|926.78|943.6|926.5|26
1652096730000|2022-05-09 11:45:30|943.87|926.77|943.98|926.88|943.99|926.89|943.87|926.77|15
1652096740000|2022-05-09 11:45:40|943.99|926.89|944.28|927.18|944.28|927.18|943.99|926.89|15
1652096750000|2022-05-09 11:45:50|944.29|927.19|945.39|928.29|945.39|928.29|944.19|927.09|28
1652096760000|2022-05-09 11:46:00|945.59|928.49|946.5|929.4|946.84|929.74|945.59|928.49|28
1652096770000|2022-05-09 11:46:10|946.95|929.85|947.01|929.91|947.62|930.52|946.93|929.83|27
1652096780000|2022-05-09 11:46:20|947.02|929.92|947.11|930.01|947.2|930.1|946.89|929.79|28
1652096790000|2022-05-09 11:46:30|947.09|929.99|946.05|928.95|947.8|930.7|946.05|928.95|33
1652096800000|2022-05-09 11:46:40|946.14|929.04|945.22|928.12|946.14|929.04|945.22|928.12|26
1652096810000|2022-05-09 11:46:50|945.31|928.21|944.13|927.03|945.31|928.21|944.13|927.03|19
1652096820000|2022-05-09 11:47:00|944.12|927.02|942.04|924.94|944.13|927.03|942.04|924.94|24
1652096830000|2022-05-09 11:47:10|942.05|924.95|941.41|924.31|942.05|924.95|940.94|923.84|27
1652096840000|2022-05-09 11:47:20|941.37|924.27|941.37|924.27|941.81|924.71|941.32|924.22|26
1652096850000|2022-05-09 11:47:30|941.35|924.25|941.39|924.29|941.86|924.76|941.35|924.25|23
1652096870000|2022-05-09 11:47:50|941.31|924.21|941.05|923.95|941.33|924.23|940.85|923.75|12
1652096880000|2022-05-09 11:48:00|941.06|923.96|940.87|923.77|941.06|923.96|940.86|923.76|17
1652096890000|2022-05-09 11:48:10|940.86|923.76|941.32|924.22|941.34|924.24|940.85|923.75|12
1652096900000|2022-05-09 11:48:20|941.26|924.16|941.38|924.28|941.49|924.39|941.01|923.91|19
1652096910000|2022-05-09 11:48:30|941.39|924.29|941.89|924.79|941.89|924.79|941.39|924.29|25
1652096920000|2022-05-09 11:48:40|941.84|924.74|942.11|925.01|942.12|925.02|941.75|924.65|20
1652096930000|2022-05-09 11:48:50|942.16|925.06|942.12|925.02|942.29|925.19|942.04|924.94|20
1652096940000|2022-05-09 11:49:00|942.13|925.03|943.14|926.04|943.14|926.04|942.13|925.03|25
1652096950000|2022-05-09 11:49:10|943.2|926.1|944.13|927.03|944.51|927.41|943.02|925.92|26
1652096960000|2022-05-09 11:49:20|944.15|927.05|943.96|926.86|944.28|927.18|943.96|926.86|18
1652096970000|2022-05-09 11:49:30|943.89|926.79|943.57|926.47|944.03|926.93|943.57|926.47|10
1652096980000|2022-05-09 11:49:40|943.58|926.48|943.4|926.3|943.64|926.54|943.38|926.28|13
1652096990000|2022-05-09 11:49:50|943.38|926.28|942.75|925.65|943.38|926.28|942.72|925.62|17
1652097000000|2022-05-09 11:50:00|942.73|925.63|942.75|925.65|942.97|925.87|942.29|925.19|26
1652097010000|2022-05-09 11:50:10|942.77|925.67|942.08|924.98|942.86|925.76|942.07|924.97|26
1652097020000|2022-05-09 11:50:20|942.05|924.95|941.69|924.59|942.08|924.98|941.39|924.29|23
1652097030000|2022-05-09 11:50:30|941.71|924.61|942.37|925.27|942.41|925.31|941.71|924.61|20
1652097040000|2022-05-09 11:50:40|942.38|925.28|942.62|925.52|942.62|925.52|942.11|925.01|23
1652097050000|2022-05-09 11:50:50|942.63|925.53|943.33|926.23|943.33|926.23|942.63|925.53|21
1652097060000|2022-05-09 11:51:00|943.32|926.22|943.87|926.77|944.07|926.97|943.27|926.17|22
1652097070000|2022-05-09 11:51:10|943.84|926.74|944.05|926.95|944.05|926.95|943.62|926.52|20
1652097080000|2022-05-09 11:51:20|944.03|926.93|944.07|926.97|944.07|926.97|943.81|926.71|12
1652097090000|2022-05-09 11:51:30|944.12|927.02|944.93|927.83|944.93|927.83|944.12|927.02|20
1652097100000|2022-05-09 11:51:40|945|927.9|946.11|929.01|946.11|929.01|945|927.9|22
1652097110000|2022-05-09 11:51:50|946.12|929.02|946.29|929.19|946.29|929.19|945.72|928.62|14
1652097120000|2022-05-09 11:52:00|946.28|929.18|946.57|929.47|946.72|929.62|946.28|929.18|15
1652097130000|2022-05-09 11:52:10|946.2|929.1|946.11|929.01|946.2|929.1|945.87|928.77|17
1652097140000|2022-05-09 11:52:20|946.13|929.03|946.55|929.45|946.58|929.48|946.13|929.03|19
1652097150000|2022-05-09 11:52:30|946.54|929.44|946.95|929.85|947.31|930.21|946.54|929.44|26
1652097160000|2022-05-09 11:52:40|946.92|929.82|946.79|929.69|946.98|929.88|946.67|929.57|24
1652097170000|2022-05-09 11:52:50|947.16|930.06|947.24|930.14|947.43|930.33|947.16|930.06|29
1652097180000|2022-05-09 11:53:00|947.21|930.11|946.51|929.41|947.23|930.13|946.03|928.93|25
1652097190000|2022-05-09 11:53:10|946.49|929.39|945.88|928.78|946.49|929.39|945.87|928.77|18
1652097200000|2022-05-09 11:53:20|945.87|928.77|945.77|928.67|945.93|928.83|945.51|928.41|14
1652097210000|2022-05-09 11:53:30|945.65|928.55|945.14|928.04|945.85|928.75|945.14|928.04|17
1652097220000|2022-05-09 11:53:40|945.29|928.19|945.6|928.5|945.91|928.81|945.29|928.19|19
1652097230000|2022-05-09 11:53:50|945.59|928.49|945.95|928.85|946.21|929.11|945.5|928.4|24
1652097240000|2022-05-09 11:54:00|945.94|928.84|945.08|927.98|945.95|928.85|945.08|927.98|24
1652097250000|2022-05-09 11:54:10|945.02|927.92|945.46|928.36|945.48|928.38|944.76|927.66|22
1652097260000|2022-05-09 11:54:20|945.51|928.41|946.3|929.2|946.3|929.2|945.32|928.22|23
1652097270000|2022-05-09 11:54:30|946.33|929.23|946.56|929.46|946.74|929.64|946.1|929|32
1652097280000|2022-05-09 11:54:40|946.57|929.47|946.95|929.85|947.7|930.6|946.57|929.47|36
1652097290000|2022-05-09 11:54:50|947.06|929.96|947.45|930.35|947.66|930.56|946.43|929.33|34
1652097300000|2022-05-09 11:55:00|947.44|930.34|948.03|930.93|948.46|931.36|947.44|930.34|25
1652097310000|2022-05-09 11:55:10|948.36|931.26|949.61|932.51|949.61|932.51|948.36|931.26|32
1652097320000|2022-05-09 11:55:20|949.68|932.58|950.54|933.44|950.77|933.67|949.68|932.58|33
1652097330000|2022-05-09 11:55:30|950.52|933.42|950.33|933.23|950.52|933.42|949.84|932.74|25
1652097340000|2022-05-09 11:55:40|950.34|933.24|950.01|932.91|950.66|933.56|950.01|932.91|31
1652097350000|2022-05-09 11:55:50|950.02|932.92|951.2|934.1|951.2|934.1|950.02|932.92|25
1652097360000|2022-05-09 11:56:00|951.21|934.11|950.97|933.87|951.57|934.47|950.91|933.81|20
1652097370000|2022-05-09 11:56:10|950.93|933.83|950.77|933.67|950.95|933.85|950.65|933.55|22
1652097380000|2022-05-09 11:56:20|950.75|933.65|949.89|932.79|950.75|933.65|949.87|932.77|21
1652097390000|2022-05-09 11:56:30|949.99|932.89|950.01|932.91|950.2|933.1|949.92|932.82|22
1652097400000|2022-05-09 11:56:40|949.93|932.83|949.85|932.75|950.01|932.91|949.8|932.7|12
1652097410000|2022-05-09 11:56:50|949.75|932.65|949.67|932.57|949.82|932.72|949.46|932.36|21
1652097420000|2022-05-09 11:57:00|949.68|932.58|949.92|932.82|949.93|932.83|949.66|932.56|18
1652097430000|2022-05-09 11:57:10|949.8|932.7|949.21|932.11|949.8|932.7|948.98|931.88|18
1652097440000|2022-05-09 11:57:20|949.02|931.92|949.08|931.98|949.28|932.18|949.02|931.92|17
1652097450000|2022-05-09 11:57:30|949.13|932.03|948.82|931.72|949.13|932.03|948.78|931.68|15
1652097460000|2022-05-09 11:57:40|948.81|931.71|948.39|931.29|948.91|931.81|948.1|931|15
1652097470000|2022-05-09 11:57:50|948.25|931.15|948.95|931.85|948.98|931.88|948.01|930.91|29
1652097480000|2022-05-09 11:58:00|948.94|931.84|948.08|930.98|948.94|931.84|948.08|930.98|18
1652097490000|2022-05-09 11:58:10|948.07|930.97|948.51|931.41|948.51|931.41|947.83|930.73|22
1652097500000|2022-05-09 11:58:20|948.52|931.42|948.79|931.69|948.79|931.69|948.52|931.42|10
1652097510000|2022-05-09 11:58:30|948.85|931.75|948.76|931.66|948.88|931.78|948.69|931.59|15
1652097520000|2022-05-09 11:58:40|948.63|931.53|949.12|932.02|949.24|932.14|948.19|931.09|22
1652097530000|2022-05-09 11:58:50|949.27|932.17|949.48|932.38|949.59|932.49|949.18|932.08|19
1652097540000|2022-05-09 11:59:00|949.43|932.33|949.62|932.52|949.62|932.52|949.41|932.31|12
1652097550000|2022-05-09 11:59:10|949.63|932.53|949.59|932.49|949.64|932.54|949.43|932.33|22
1652097560000|2022-05-09 11:59:20|949.61|932.51|948.97|931.87|949.7|932.6|948.97|931.87|16
1652097570000|2022-05-09 11:59:30|948.99|931.89|949.02|931.92|949.26|932.16|948.97|931.87|17
1652097580000|2022-05-09 11:59:40|948.96|931.86|948.25|931.15|948.96|931.86|948.25|931.15|8
1652097590000|2022-05-09 11:59:50|948.28|931.18|948.04|930.94|948.28|931.18|948.04|930.94|13
1652097600000|2022-05-09 12:00:00|948.06|930.96|946.98|929.88|948.48|931.38|946.98|929.88|26
1652097610000|2022-05-09 12:00:10|946.99|929.89|947.1|930|947.69|930.59|946.76|929.66|26
1652097620000|2022-05-09 12:00:20|947.09|929.99|947.03|929.93|947.09|929.99|947.02|929.92|4
1652097630000|2022-05-09 12:00:30|946.92|929.82|947.03|929.93|947.05|929.95|946.92|929.82|6
1652097640000|2022-05-09 12:00:40|947.07|929.97|946.79|929.69|947.07|929.97|946.33|929.23|15
1652097650000|2022-05-09 12:00:50|946.82|929.72|946.84|929.74|946.86|929.76|946.82|929.72|5
1652097660000|2022-05-09 12:01:00|946.82|929.72|946.06|928.96|946.91|929.81|945.95|928.85|16
1652097670000|2022-05-09 12:01:10|945.98|928.88|946.23|929.13|946.65|929.55|945.97|928.87|23
1652097680000|2022-05-09 12:01:20|946.18|929.08|946.07|928.97|946.18|929.08|945.99|928.89|16
1652097690000|2022-05-09 12:01:30|946.04|928.94|946.05|928.95|946.05|928.95|946.03|928.93|4
1652097700000|2022-05-09 12:01:40|945.94|928.84|945.49|928.39|945.97|928.87|945.43|928.33|15
1652097710000|2022-05-09 12:01:50|945.54|928.44|945.22|928.12|945.54|928.44|945.22|928.12|10
1652097720000|2022-05-09 12:02:00|945.25|928.15|945.62|928.52|945.68|928.58|945.25|928.15|16
1652097730000|2022-05-09 12:02:10|945.5|928.4|945.5|928.4|945.5|928.4|945.5|928.4|1
1652097740000|2022-05-09 12:02:20|945.51|928.41|945.63|928.53|945.63|928.53|945.09|927.99|11
1652097750000|2022-05-09 12:02:30|945.59|928.49|945.54|928.44|945.73|928.63|945.54|928.44|19
1652097760000|2022-05-09 12:02:40|945.55|928.45|945.03|927.93|945.66|928.56|945|927.9|26
1652097770000|2022-05-09 12:02:50|944.92|927.82|944.95|927.85|945.43|928.33|944.92|927.82|10
1652097780000|2022-05-09 12:03:00|944.96|927.86|944.89|927.79|944.96|927.86|944.88|927.78|9
1652097790000|2022-05-09 12:03:10|944.88|927.78|944.57|927.47|944.89|927.79|944.21|927.11|19
1652097800000|2022-05-09 12:03:20|944.72|927.62|944.54|927.44|944.77|927.67|944.42|927.32|23
1652097810000|2022-05-09 12:03:30|944.5|927.4|944.54|927.44|944.59|927.49|944.5|927.4|16
1652097820000|2022-05-09 12:03:40|944.55|927.45|944.53|927.43|944.6|927.5|944.53|927.43|12
1652097830000|2022-05-09 12:03:50|944.59|927.49|944.71|927.61|944.71|927.61|944.35|927.25|18
1652097840000|2022-05-09 12:04:00|944.72|927.62|945.5|928.4|946.27|929.17|944.48|927.38|32
1652097850000|2022-05-09 12:04:10|945.48|928.38|946.63|929.53|946.7|929.6|945.48|928.38|18
1652097860000|2022-05-09 12:04:20|946.64|929.54|946.59|929.49|946.64|929.54|946.55|929.45|10
1652097870000|2022-05-09 12:04:30|946.61|929.51|946.24|929.14|946.74|929.64|946.24|929.14|14
1652097880000|2022-05-09 12:04:40|946.2|929.1|946.04|928.94|946.24|929.14|946.04|928.94|8
1652097890000|2022-05-09 12:04:50|946|928.9|945.27|928.17|946.02|928.92|945.27|928.17|18
1652097900000|2022-05-09 12:05:00|945.09|927.99|946|928.9|946.05|928.95|945.08|927.98|12
1652097910000|2022-05-09 12:05:10|945.97|928.87|945.7|928.6|946|928.9|945.7|928.6|14
1652097920000|2022-05-09 12:05:20|945.69|928.59|945.35|928.25|945.97|928.87|945.33|928.23|15
1652097930000|2022-05-09 12:05:30|945.34|928.24|945.94|928.84|945.94|928.84|945.34|928.24|10
1652097940000|2022-05-09 12:05:40|945.98|928.88|946.91|929.81|946.91|929.81|945.98|928.88|14
1652097950000|2022-05-09 12:05:50|946.78|929.68|948.25|931.15|948.25|931.15|946.67|929.57|18
1652097960000|2022-05-09 12:06:00|948.26|931.16|948.3|931.2|948.41|931.31|948.17|931.07|18
1652097970000|2022-05-09 12:06:10|948.31|931.21|948.34|931.24|948.38|931.28|948.13|931.03|15
1652097980000|2022-05-09 12:06:20|948.35|931.25|948.05|930.95|948.39|931.29|947.89|930.79|19
1652097990000|2022-05-09 12:06:30|948.09|930.99|948.24|931.14|948.29|931.19|947.7|930.6|28
1652098000000|2022-05-09 12:06:40|948.13|931.03|947.79|930.69|948.13|931.03|947.69|930.59|19
1652098010000|2022-05-09 12:06:50|947.82|930.72|948.12|931.02|948.24|931.14|947.47|930.37|14
1652098020000|2022-05-09 12:07:00|948.1|931|948.05|930.95|948.52|931.42|947.79|930.69|23
1652098030000|2022-05-09 12:07:10|948.01|930.91|948.61|931.51|948.61|931.51|947.96|930.86|16
1652098040000|2022-05-09 12:07:20|948.63|931.53|949.21|932.11|949.21|932.11|948.62|931.52|13
1652098050000|2022-05-09 12:07:30|949|931.9|949.23|932.13|949.25|932.15|948.92|931.82|21
1652098060000|2022-05-09 12:07:40|949.22|932.12|949.06|931.96|949.22|932.12|949|931.9|17
1652098070000|2022-05-09 12:07:50|949.13|932.03|949.32|932.22|949.58|932.48|949.05|931.95|22
1652098080000|2022-05-09 12:08:00|949.41|932.31|949.26|932.16|949.83|932.73|949.24|932.14|24
1652098090000|2022-05-09 12:08:10|949.25|932.15|949.62|932.52|949.75|932.65|949.25|932.15|19
1652098100000|2022-05-09 12:08:20|949.64|932.54|949.14|932.04|949.85|932.75|949.14|932.04|13
1652098110000|2022-05-09 12:08:30|949.15|932.05|949.89|932.79|949.89|932.79|949.15|932.05|13
1652098120000|2022-05-09 12:08:40|949.82|932.72|949.82|932.72|949.82|932.72|949.75|932.65|6
1652098130000|2022-05-09 12:08:50|949.76|932.66|949.37|932.27|949.76|932.66|949.37|932.27|13
1652098140000|2022-05-09 12:09:00|949.2|932.1|948.93|931.83|949.2|932.1|948.82|931.72|19
1652098150000|2022-05-09 12:09:10|948.7|931.6|948.94|931.84|948.94|931.84|948.7|931.6|11
1652098160000|2022-05-09 12:09:20|948.76|931.66|948.77|931.67|948.87|931.77|948.76|931.66|4
1652098170000|2022-05-09 12:09:30|948.37|931.27|947.98|930.88|948.39|931.29|947.98|930.88|8
1652098180000|2022-05-09 12:09:40|947.88|930.78|947.19|930.09|947.98|930.88|947.19|930.09|16
1652098190000|2022-05-09 12:09:50|947.87|930.77|947.06|929.96|947.87|930.77|947.03|929.93|17
1652098200000|2022-05-09 12:10:00|947.03|929.93|946.07|928.97|947.03|929.93|946.06|928.96|24
1652098210000|2022-05-09 12:10:10|946.05|928.95|945.71|928.61|946.05|928.95|945.71|928.61|11
1652098220000|2022-05-09 12:10:20|945.68|928.58|944.91|927.81|945.68|928.58|944.91|927.81|18
1652098230000|2022-05-09 12:10:30|944.96|927.86|943.02|925.92|944.96|927.86|942.98|925.88|23
1652098240000|2022-05-09 12:10:40|943.03|925.93|942.98|925.88|943.71|926.61|942.98|925.88|28
1652098250000|2022-05-09 12:10:50|942.97|925.87|942.16|925.06|942.97|925.87|942.05|924.95|22
1652098260000|2022-05-09 12:11:00|942.1|925|942.07|924.97|942.31|925.21|942.07|924.97|12
1652098270000|2022-05-09 12:11:10|942.24|925.14|941.42|924.32|942.29|925.19|941.35|924.25|19
1652098280000|2022-05-09 12:11:20|941.41|924.31|941.13|924.03|941.41|924.31|941.11|924.01|8
1652098290000|2022-05-09 12:11:30|941.21|924.11|941.67|924.57|941.92|924.82|941.21|924.11|23
1652098300000|2022-05-09 12:11:40|941.68|924.58|941.04|923.94|941.73|924.63|941.04|923.94|21
1652098310000|2022-05-09 12:11:50|941.08|923.98|941.4|924.3|941.55|924.45|941.06|923.96|12
1652098320000|2022-05-09 12:12:00|941.38|924.28|941.55|924.45|941.55|924.45|941.27|924.17|12
1652098330000|2022-05-09 12:12:10|941.56|924.46|941.16|924.06|941.57|924.47|941.09|923.99|21
1652098340000|2022-05-09 12:12:20|941.09|923.99|941.41|924.31|941.59|924.49|941.04|923.94|15
1652098350000|2022-05-09 12:12:30|941.42|924.32|941.34|924.24|941.54|924.44|941.27|924.17|20
1652098360000|2022-05-09 12:12:40|941.35|924.25|940.93|923.83|941.35|924.25|940.93|923.83|18
1652098370000|2022-05-09 12:12:50|940.91|923.81|940.83|923.73|940.91|923.81|940.73|923.63|13
1652098380000|2022-05-09 12:13:00|940.86|923.76|941.72|924.62|941.72|924.62|940.86|923.76|24
1652098390000|2022-05-09 12:13:10|941.63|924.53|941.56|924.46|941.87|924.77|941.56|924.46|11
1652098400000|2022-05-09 12:13:20|941.55|924.45|941.25|924.15|941.58|924.48|941.24|924.14|22
1652098410000|2022-05-09 12:13:30|941.19|924.09|941.17|924.07|941.35|924.25|941.05|923.95|11
1652098420000|2022-05-09 12:13:40|941.07|923.97|941.56|924.46|941.56|924.46|941.02|923.92|9
1652098430000|2022-05-09 12:13:50|941.55|924.45|943.04|925.94|943.41|926.31|941.55|924.45|26
1652098440000|2022-05-09 12:14:00|943.13|926.03|942.83|925.73|943.13|926.03|942.62|925.52|13
1652098450000|2022-05-09 12:14:10|942.82|925.72|942.75|925.65|942.82|925.72|942.72|925.62|17
1652098460000|2022-05-09 12:14:20|942.73|925.63|942.73|925.63|942.75|925.65|942.65|925.55|13
1652098470000|2022-05-09 12:14:30|942.7|925.6|942.72|925.62|942.76|925.66|942.58|925.48|14
1652098480000|2022-05-09 12:14:40|942.73|925.63|942.67|925.57|942.74|925.64|942.62|925.52|14
1652098490000|2022-05-09 12:14:50|942.61|925.51|942|924.9|942.67|925.57|941.97|924.87|20
1652098500000|2022-05-09 12:15:00|942.02|924.92|940.91|923.81|942.07|924.97|940.89|923.79|26
1652098510000|2022-05-09 12:15:10|940.9|923.8|940.49|923.39|940.9|923.8|940.49|923.39|16
1652098520000|2022-05-09 12:15:20|940.55|923.45|940.65|923.55|940.73|923.63|940.5|923.4|15
1652098530000|2022-05-09 12:15:30|940.66|923.56|941.56|924.46|941.56|924.46|940.62|923.52|27
1652098540000|2022-05-09 12:15:40|941.58|924.48|941.64|924.54|941.7|924.6|941.58|924.48|5
1652098550000|2022-05-09 12:15:50|941.26|924.16|941.98|924.88|942.01|924.91|941.22|924.12|15
1652098560000|2022-05-09 12:16:00|942.34|925.24|942.51|925.41|942.72|925.62|942.34|925.24|32
1652098570000|2022-05-09 12:16:10|942.39|925.29|941.03|923.93|942.39|925.29|941.01|923.91|16
1652098580000|2022-05-09 12:16:20|941.04|923.94|940.79|923.69|941.06|923.96|940.79|923.69|9
1652098590000|2022-05-09 12:16:30|940.75|923.65|940.91|923.81|940.92|923.82|940.75|923.65|9
1652098600000|2022-05-09 12:16:40|940.9|923.8|940.11|923.01|940.91|923.81|940.11|923.01|17
1652098610000|2022-05-09 12:16:50|940.1|923|940.08|922.98|940.18|923.08|939.95|922.85|17
1652098620000|2022-05-09 12:17:00|940.04|922.94|940.34|923.24|940.73|923.63|940.02|922.92|19
1652098630000|2022-05-09 12:17:10|940.35|923.25|941.3|924.2|941.32|924.22|940.27|923.17|21
1652098640000|2022-05-09 12:17:20|941.31|924.21|941.6|924.5|941.66|924.56|941.22|924.12|19
1652098650000|2022-05-09 12:17:30|941.55|924.45|941.54|924.44|941.55|924.45|941.43|924.33|16
1652098660000|2022-05-09 12:17:40|941.55|924.45|940.98|923.88|941.55|924.45|940.97|923.87|19
1652098670000|2022-05-09 12:17:50|941.01|923.91|941.28|924.18|941.39|924.29|941|923.9|20
1652098680000|2022-05-09 12:18:00|941.3|924.2|942.06|924.96|942.06|924.96|941.3|924.2|17
1652098690000|2022-05-09 12:18:10|942.1|925|942.53|925.43|942.6|925.5|942.1|925|19
1652098700000|2022-05-09 12:18:20|942.6|925.5|942.04|924.94|942.69|925.59|942.03|924.93|16
1652098710000|2022-05-09 12:18:30|942.05|924.95|941.85|924.75|942.06|924.96|941.74|924.64|20
1652098720000|2022-05-09 12:18:40|941.6|924.5|941.03|923.93|941.66|924.56|940.97|923.87|23
1652098730000|2022-05-09 12:18:50|941.04|923.94|941.13|924.03|941.43|924.33|940.79|923.69|18
1652098740000|2022-05-09 12:19:00|941.11|924.01|941.49|924.39|941.58|924.48|941.11|924.01|12
1652098750000|2022-05-09 12:19:10|941.36|924.26|941.24|924.14|941.37|924.27|941.1|924|8
1652098760000|2022-05-09 12:19:20|941.07|923.97|940.26|923.16|941.07|923.97|940.1|923|17
1652098770000|2022-05-09 12:19:30|940.14|923.04|940.94|923.84|940.94|923.84|940.14|923.04|24
1652098780000|2022-05-09 12:19:40|940.85|923.75|940.89|923.79|940.93|923.83|940.84|923.74|12
1652098790000|2022-05-09 12:19:50|940.57|923.47|940.45|923.35|941.03|923.93|940.11|923.01|25
1652098800000|2022-05-09 12:20:00|940.48|923.38|940.2|923.1|940.48|923.38|940.14|923.04|10
1652098810000|2022-05-09 12:20:10|940.26|923.16|940.44|923.34|940.51|923.41|940.08|922.98|20
1652098820000|2022-05-09 12:20:20|940.45|923.35|940.46|923.36|940.54|923.44|940.35|923.25|23
1652098830000|2022-05-09 12:20:30|940.47|923.37|941.73|924.63|941.73|924.63|940.43|923.33|25
1652098840000|2022-05-09 12:20:40|941.74|924.64|941.46|924.36|941.79|924.69|941.45|924.35|22
1652098850000|2022-05-09 12:20:50|941.47|924.37|941.31|924.21|941.56|924.46|941.25|924.15|19
1652098860000|2022-05-09 12:21:00|941.32|924.22|941.95|924.85|941.95|924.85|941.32|924.22|22
1652098870000|2022-05-09 12:21:10|941.99|924.89|942.6|925.5|942.6|925.5|941.99|924.89|22
1652098880000|2022-05-09 12:21:20|942.78|925.68|943.99|926.89|943.99|926.89|942.78|925.68|29
1652098890000|2022-05-09 12:21:30|943.93|926.83|945.1|928|945.55|928.45|943.93|926.83|31
1652098900000|2022-05-09 12:21:40|945.12|928.02|945.02|927.92|945.12|928.02|945.02|927.92|5
1652098910000|2022-05-09 12:21:50|945.12|928.02|945.55|928.45|945.64|928.54|945.12|928.02|16
1652098920000|2022-05-09 12:22:00|945.54|928.44|945.66|928.56|945.66|928.56|945.32|928.22|15
1652098930000|2022-05-09 12:22:10|945.68|928.58|946.97|929.87|946.99|929.89|945.67|928.57|22
1652098940000|2022-05-09 12:22:20|946.96|929.86|947.41|930.31|947.41|930.31|946.96|929.86|12
1652098950000|2022-05-09 12:22:30|947.4|930.3|947.42|930.32|947.42|930.32|946.81|929.71|28
1652098960000|2022-05-09 12:22:40|947.43|930.33|947.22|930.12|947.43|930.33|947.03|929.93|21
1652098970000|2022-05-09 12:22:50|947.49|930.39|947.33|930.23|947.5|930.4|947.28|930.18|16
1652098980000|2022-05-09 12:23:00|947.3|930.2|946.54|929.44|947.3|930.2|946.52|929.42|22
1652098990000|2022-05-09 12:23:10|946.55|929.45|946.07|928.97|946.71|929.61|946.07|928.97|15
1652099000000|2022-05-09 12:23:20|946.01|928.91|946.1|929|946.1|929|946.01|928.91|5
1652099020000|2022-05-09 12:23:40|946.11|929.01|946.47|929.37|946.5|929.4|946.1|929|22
1652099030000|2022-05-09 12:23:50|946.48|929.38|946.42|929.32|946.52|929.42|946.38|929.28|19
1652099040000|2022-05-09 12:24:00|946.43|929.33|946.39|929.29|946.58|929.48|946.37|929.27|21
1652099050000|2022-05-09 12:24:10|946.38|929.28|946.65|929.55|946.65|929.55|946.3|929.2|21
1652099060000|2022-05-09 12:24:20|946.55|929.45|947.17|930.07|947.17|930.07|946.55|929.45|15
1652099070000|2022-05-09 12:24:30|947.22|930.12|947.64|930.54|947.64|930.54|947.22|930.12|12
1652099080000|2022-05-09 12:24:40|947.62|930.52|947.39|930.29|947.66|930.56|947.05|929.95|21
1652099090000|2022-05-09 12:24:50|947.4|930.3|947.35|930.25|947.84|930.74|947.35|930.25|20
1652099100000|2022-05-09 12:25:00|947.23|930.13|947.06|929.96|947.7|930.6|947.04|929.94|14
1652099110000|2022-05-09 12:25:10|947.04|929.94|947.03|929.93|947.06|929.96|946.96|929.86|8
1652099120000|2022-05-09 12:25:20|947.1|930|946.94|929.84|947.1|930|946.94|929.84|6
1652099130000|2022-05-09 12:25:30|946.96|929.86|947.01|929.91|947.34|930.24|946.94|929.84|18
1652099140000|2022-05-09 12:25:40|946.97|929.87|946.76|929.66|946.97|929.87|946.76|929.66|7
1652099150000|2022-05-09 12:25:50|946.75|929.65|946.93|929.83|946.93|929.83|946.74|929.64|13
1652099160000|2022-05-09 12:26:00|947.02|929.92|947.07|929.97|947.07|929.97|947.02|929.92|2
1652099170000|2022-05-09 12:26:10|946.99|929.89|947.11|930.01|947.52|930.42|946.99|929.89|15
1652099180000|2022-05-09 12:26:20|947.05|929.95|947.36|930.26|947.46|930.36|946.89|929.79|13
1652099190000|2022-05-09 12:26:30|947.3|930.2|947.03|929.93|947.33|930.23|947.03|929.93|11
1652099200000|2022-05-09 12:26:40|947.02|929.92|946.87|929.77|947.02|929.92|946.86|929.76|13
1652099210000|2022-05-09 12:26:50|946.82|929.72|946.54|929.44|946.96|929.86|946.44|929.34|17
1652099220000|2022-05-09 12:27:00|946.53|929.43|944.99|927.89|946.53|929.43|944.99|927.89|28
1652099230000|2022-05-09 12:27:10|945|927.9|944.92|927.82|945.01|927.91|944.72|927.62|12
1652099240000|2022-05-09 12:27:20|944.87|927.77|945.38|928.28|945.44|928.34|944.87|927.77|26
1652099250000|2022-05-09 12:27:30|945.35|928.25|946.28|929.18|946.28|929.18|945.33|928.23|23
1652099260000|2022-05-09 12:27:40|946.42|929.32|946.77|929.67|946.79|929.69|946.08|928.98|9
1652099270000|2022-05-09 12:27:50|946.75|929.65|946.11|929.01|946.75|929.65|946|928.9|20
1652099280000|2022-05-09 12:28:00|946.01|928.91|946.23|929.13|946.37|929.27|945.88|928.78|23
1652099290000|2022-05-09 12:28:10|946.13|929.03|946.03|928.93|946.13|929.03|945.88|928.78|9
1652099300000|2022-05-09 12:28:20|946.02|928.92|945.78|928.68|946.02|928.92|945.78|928.68|15
1652099310000|2022-05-09 12:28:30|945.3|928.2|945.06|927.96|945.3|928.2|945.02|927.92|14
1652099320000|2022-05-09 12:28:40|945.05|927.95|945.35|928.25|945.36|928.26|944.47|927.37|24
1652099330000|2022-05-09 12:28:50|945.54|928.44|945.73|928.63|945.77|928.67|945.49|928.39|23
1652099340000|2022-05-09 12:29:00|945.78|928.68|946.24|929.14|946.25|929.15|945.72|928.62|13
1652099350000|2022-05-09 12:29:10|946.25|929.15|946.79|929.69|946.79|929.69|946.25|929.15|11
1652099360000|2022-05-09 12:29:20|946.67|929.57|946.65|929.55|946.81|929.71|946.65|929.55|12
1652099370000|2022-05-09 12:29:30|946.64|929.54|947.01|929.91|947.01|929.91|946.6|929.5|9
1652099380000|2022-05-09 12:29:40|947.06|929.96|946.98|929.88|947.52|930.42|946.97|929.87|19
1652099390000|2022-05-09 12:29:50|946.99|929.89|946.88|929.78|947.08|929.98|946.86|929.76|10
1652099400000|2022-05-09 12:30:00|946.78|929.68|946.19|929.09|946.78|929.68|946.11|929.01|15
1652099410000|2022-05-09 12:30:10|946.27|929.17|946.88|929.78|946.88|929.78|946.27|929.17|11
1652099420000|2022-05-09 12:30:20|946.93|929.83|947.67|930.57|947.75|930.65|946.93|929.83|23
1652099430000|2022-05-09 12:30:30|947.52|930.42|948.4|931.3|948.48|931.38|947.52|930.42|22
1652099440000|2022-05-09 12:30:40|948.37|931.27|947.09|929.99|948.55|931.45|947.09|929.99|20
1652099450000|2022-05-09 12:30:50|947.18|930.08|946.1|929|947.18|930.08|946.06|928.96|21
1652099460000|2022-05-09 12:31:00|946.06|928.96|945.21|928.11|946.1|929|945.17|928.07|22
1652099470000|2022-05-09 12:31:10|945.19|928.09|944.45|927.35|945.19|928.09|944.45|927.35|18
1652099480000|2022-05-09 12:31:20|944.43|927.33|944.96|927.86|944.98|927.88|944.38|927.28|16
1652099490000|2022-05-09 12:31:30|944.91|927.81|946.08|928.98|946.08|928.98|944.91|927.81|14
1652099500000|2022-05-09 12:31:40|946.04|928.94|945.84|928.74|946.04|928.94|945.68|928.58|14
1652099510000|2022-05-09 12:31:50|945.86|928.76|946.27|929.17|946.34|929.24|945.86|928.76|19
1652099520000|2022-05-09 12:32:00|946.3|929.2|946.92|929.82|947.82|930.72|946.3|929.2|33
1652099530000|2022-05-09 12:32:10|946.96|929.86|946.42|929.32|946.96|929.86|946.4|929.3|27
1652099540000|2022-05-09 12:32:20|946.44|929.34|946.08|928.98|946.9|929.8|945.95|928.85|19
1652099550000|2022-05-09 12:32:30|945.96|928.86|946.02|928.92|946.02|928.92|945.96|928.86|2
1652099560000|2022-05-09 12:32:40|945.83|928.73|944.85|927.75|945.86|928.76|944.34|927.24|26
1652099570000|2022-05-09 12:32:50|944.84|927.74|945.04|927.94|945.19|928.09|944.72|927.62|23
1652099580000|2022-05-09 12:33:00|945.08|927.98|944.95|927.85|945.1|928|944.78|927.68|8
1652099590000|2022-05-09 12:33:10|944.94|927.84|944.71|927.61|944.97|927.87|944.55|927.45|11
1652099600000|2022-05-09 12:33:20|944.64|927.54|944.13|927.03|944.7|927.6|944.13|927.03|10
1652099610000|2022-05-09 12:33:30|944.15|927.05|944.88|927.78|944.88|927.78|944.04|926.94|15
1652099620000|2022-05-09 12:33:40|944.77|927.67|944.39|927.29|944.9|927.8|944.36|927.26|21
1652099630000|2022-05-09 12:33:50|944.41|927.31|944.68|927.58|944.68|927.58|944.25|927.15|16
1652099640000|2022-05-09 12:34:00|944.59|927.49|944.72|927.62|944.72|927.62|944.59|927.49|6
1652099650000|2022-05-09 12:34:10|944.73|927.63|944.48|927.38|944.75|927.65|944.47|927.37|10
1652099660000|2022-05-09 12:34:20|944.47|927.37|944.43|927.33|944.48|927.38|944.43|927.33|5
1652099670000|2022-05-09 12:34:30|944.4|927.3|944.8|927.7|944.8|927.7|944.4|927.3|3
1652099680000|2022-05-09 12:34:40|944.26|927.16|944.31|927.21|944.48|927.38|944.26|927.16|12
1652099690000|2022-05-09 12:34:50|944.22|927.12|944.09|926.99|944.31|927.21|944.09|926.99|5
1652099700000|2022-05-09 12:35:00|944|926.9|944|926.9|944|926.9|944|926.9|1
1652099710000|2022-05-09 12:35:10|943.97|926.87|944.27|927.17|944.3|927.2|943.97|926.87|17
1652099720000|2022-05-09 12:35:20|944.28|927.18|944.28|927.18|944.38|927.28|944.26|927.16|6
1652099730000|2022-05-09 12:35:30|944.27|927.17|944.08|926.98|944.28|927.18|944.08|926.98|6
1652099740000|2022-05-09 12:35:40|944.01|926.91|944.01|926.91|944.01|926.91|944.01|926.91|1
1652099750000|2022-05-09 12:35:50|944|926.9|943.38|926.28|944|926.9|943.25|926.15|7
1652099760000|2022-05-09 12:36:00|943.45|926.35|942.27|925.17|943.45|926.35|942.22|925.12|21
1652099770000|2022-05-09 12:36:10|942.56|925.46|942.73|925.63|942.73|925.63|942.26|925.16|18
1652099780000|2022-05-09 12:36:20|942.79|925.69|943.35|926.25|943.59|926.49|942.79|925.69|27
1652099790000|2022-05-09 12:36:30|943.36|926.26|943.13|926.03|943.36|926.26|943.13|926.03|9
1652099800000|2022-05-09 12:36:40|943.01|925.91|943.25|926.15|943.25|926.15|942.94|925.84|16
1652099810000|2022-05-09 12:36:50|943.26|926.16|943.62|926.52|943.64|926.54|943.22|926.12|15
1652099820000|2022-05-09 12:37:00|943.6|926.5|943.98|926.88|943.98|926.88|943.6|926.5|14
1652099830000|2022-05-09 12:37:10|943.99|926.89|944.21|927.11|944.21|927.11|943.99|926.89|10
1652099840000|2022-05-09 12:37:20|944.38|927.28|944.68|927.58|944.7|927.6|943.8|926.7|8
1652099850000|2022-05-09 12:37:30|944.66|927.56|945.9|928.8|945.9|928.8|944.66|927.56|24
1652099860000|2022-05-09 12:37:40|945.89|928.79|945.91|928.81|945.91|928.81|945.77|928.67|15
1652099870000|2022-05-09 12:37:50|945.88|928.78|945.9|928.8|945.91|928.81|945.43|928.33|23
1652099880000|2022-05-09 12:38:00|945.87|928.77|945.98|928.88|946.02|928.92|945.87|928.77|12
1652099890000|2022-05-09 12:38:10|945.99|928.89|946.58|929.48|946.63|929.53|945.77|928.67|19
1652099900000|2022-05-09 12:38:20|946.61|929.51|947.33|930.23|947.85|930.75|946.61|929.51|14
1652099910000|2022-05-09 12:38:30|947.21|930.11|948.52|931.42|948.52|931.42|947.16|930.06|12
1652099920000|2022-05-09 12:38:40|948.3|931.2|948.16|931.06|948.37|931.27|947.83|930.73|20
1652099930000|2022-05-09 12:38:50|948.19|931.09|948.41|931.31|948.59|931.49|948.19|931.09|14
1652099940000|2022-05-09 12:39:00|948.4|931.3|948.36|931.26|948.47|931.37|948.24|931.14|19
1652099950000|2022-05-09 12:39:10|948.33|931.23|948.35|931.25|948.66|931.56|948.21|931.11|25
1652099960000|2022-05-09 12:39:20|948.53|931.43|948.48|931.38|948.53|931.43|948.32|931.22|21
1652099970000|2022-05-09 12:39:30|948.5|931.4|948.39|931.29|948.5|931.4|948.38|931.28|6
1652099980000|2022-05-09 12:39:40|948.53|931.43|948.53|931.43|948.61|931.51|948.51|931.41|14
1652099990000|2022-05-09 12:39:50|948.6|931.5|948.75|931.65|948.8|931.7|948.48|931.38|15
1652100000000|2022-05-09 12:40:00|948.77|931.67|948.7|931.6|948.94|931.84|948.69|931.59|19
1652100010000|2022-05-09 12:40:10|948.71|931.61|949.16|932.06|949.16|932.06|948.68|931.58|17
1652100020000|2022-05-09 12:40:20|949.26|932.16|951.59|934.49|951.66|934.56|949.26|932.16|29
1652100030000|2022-05-09 12:40:30|951.53|934.43|951.58|934.48|951.59|934.49|951.35|934.25|11
1652100040000|2022-05-09 12:40:40|951.55|934.45|952.03|934.93|952.03|934.93|951.54|934.44|25
1652100050000|2022-05-09 12:40:50|951.97|934.87|952.68|935.58|953.09|935.99|951.97|934.87|29
1652100060000|2022-05-09 12:41:00|952.64|935.54|952.23|935.13|952.64|935.54|952.22|935.12|9
1652100070000|2022-05-09 12:41:10|952.06|934.96|952.06|934.96|952.07|934.97|951.98|934.88|9
1652100080000|2022-05-09 12:41:20|952.05|934.95|952.08|934.98|952.08|934.98|951.99|934.89|17
1652100090000|2022-05-09 12:41:30|952.02|934.92|952.06|934.96|952.06|934.96|951.91|934.81|12
1652100100000|2022-05-09 12:41:40|951.65|934.55|951.59|934.49|951.95|934.85|951.58|934.48|23
1652100110000|2022-05-09 12:41:50|951.61|934.51|950.84|933.74|951.7|934.6|950.67|933.57|25
1652100120000|2022-05-09 12:42:00|950.68|933.58|950.04|932.94|950.8|933.7|950.01|932.91|20
1652100130000|2022-05-09 12:42:10|950.05|932.95|950.02|932.92|950.05|932.95|950.02|932.92|3
1652100140000|2022-05-09 12:42:20|950.03|932.93|950.03|932.93|950.03|932.93|950.03|932.93|1
1652100150000|2022-05-09 12:42:30|950.04|932.94|950.11|933.01|950.6|933.5|950.04|932.94|18
1652100160000|2022-05-09 12:42:40|950.1|933|949.88|932.78|950.31|933.21|949.88|932.78|17
1652100170000|2022-05-09 12:42:50|949.87|932.77|949.05|931.95|949.87|932.77|948.92|931.82|24
1652100180000|2022-05-09 12:43:00|949.04|931.94|949.03|931.93|949.09|931.99|948.91|931.81|9
1652100190000|2022-05-09 12:43:10|949.04|931.94|948.89|931.79|949.04|931.94|948.76|931.66|13
1652100200000|2022-05-09 12:43:20|948.87|931.77|948.21|931.11|948.87|931.77|948.04|930.94|20
1652100210000|2022-05-09 12:43:30|948.2|931.1|948.18|931.08|948.2|931.1|946.91|929.81|31
1652100220000|2022-05-09 12:43:40|948.19|931.09|948.06|930.96|948.53|931.43|948.03|930.93|21
1652100230000|2022-05-09 12:43:50|948.04|930.94|947.8|930.7|948.08|930.98|947.6|930.5|14
1652100240000|2022-05-09 12:44:00|947.79|930.69|947.69|930.59|947.8|930.7|947.69|930.59|5
1652100250000|2022-05-09 12:44:10|947.68|930.58|947.7|930.6|947.83|930.73|947.58|930.48|12
1652100260000|2022-05-09 12:44:20|947.73|930.63|947.94|930.84|947.94|930.84|947.73|930.63|9
1652100270000|2022-05-09 12:44:30|947.93|930.83|947.71|930.61|947.95|930.85|947.7|930.6|5
1652100280000|2022-05-09 12:44:40|947.73|930.63|947.66|930.56|947.8|930.7|947.63|930.53|14
1652100290000|2022-05-09 12:44:50|947.64|930.54|946.98|929.88|947.64|930.54|946.81|929.71|12
1652100300000|2022-05-09 12:45:00|947.04|929.94|948.47|931.37|948.67|931.57|947.04|929.94|30
1652100310000|2022-05-09 12:45:10|948.48|931.38|947.39|930.29|948.49|931.39|947.39|930.29|15
1652100320000|2022-05-09 12:45:20|947.41|930.31|947.45|930.35|947.9|930.8|947.41|930.31|20
1652100330000|2022-05-09 12:45:30|947.46|930.36|948.37|931.27|948.37|931.27|947.46|930.36|16
1652100340000|2022-05-09 12:45:40|948.38|931.28|948.18|931.08|948.46|931.36|948.18|931.08|26
1652100350000|2022-05-09 12:45:50|948.31|931.21|948.31|931.21|948.31|931.21|948.28|931.18|13
1652100360000|2022-05-09 12:46:00|948.27|931.17|948.01|930.91|948.27|931.17|947.98|930.88|12
1652100370000|2022-05-09 12:46:10|948.03|930.93|947.22|930.12|948.06|930.96|947.12|930.02|29
1652100380000|2022-05-09 12:46:20|947.39|930.29|947.39|930.29|947.58|930.48|947.26|930.16|19
1652100390000|2022-05-09 12:46:30|947.42|930.32|947.39|930.29|947.45|930.35|947.32|930.22|8
1652100400000|2022-05-09 12:46:40|947.38|930.28|946.78|929.68|947.38|930.28|946.78|929.68|13
1652100410000|2022-05-09 12:46:50|946.75|929.65|945.92|928.82|946.75|929.65|945.92|928.82|17
1652100420000|2022-05-09 12:47:00|945.85|928.75|945.08|927.98|945.85|928.75|944.88|927.78|20
1652100430000|2022-05-09 12:47:10|945.65|928.55|945.24|928.14|945.9|928.8|945.24|928.14|22
1652100440000|2022-05-09 12:47:20|945.17|928.07|944.81|927.71|945.2|928.1|944.79|927.69|12
1652100450000|2022-05-09 12:47:30|944.82|927.72|944.29|927.19|944.83|927.73|943.97|926.87|19
1652100460000|2022-05-09 12:47:40|944.33|927.23|944.42|927.32|944.42|927.32|944.27|927.17|17
1652100470000|2022-05-09 12:47:50|944.54|927.44|944.46|927.36|944.62|927.52|944.42|927.32|11
1652100480000|2022-05-09 12:48:00|944.42|927.32|944.45|927.35|944.47|927.37|944.41|927.31|9
1652100490000|2022-05-09 12:48:10|944.51|927.41|945.43|928.33|945.43|928.33|944.43|927.33|25
1652100500000|2022-05-09 12:48:20|945.42|928.32|945.56|928.46|945.93|928.83|945.42|928.32|21
1652100510000|2022-05-09 12:48:30|945.66|928.56|945.42|928.32|945.82|928.72|945.42|928.32|24
1652100520000|2022-05-09 12:48:40|945.4|928.3|945.53|928.43|945.55|928.45|945.33|928.23|11
1652100530000|2022-05-09 12:48:50|945.51|928.41|945.34|928.24|945.57|928.47|945.34|928.24|22
1652100540000|2022-05-09 12:49:00|945.56|928.46|945.63|928.53|945.66|928.56|945.32|928.22|19
1652100550000|2022-05-09 12:49:10|945.59|928.49|945.57|928.47|945.68|928.58|945.56|928.46|13
1652100560000|2022-05-09 12:49:20|945.58|928.48|945.57|928.47|945.65|928.55|945.54|928.44|13
1652100570000|2022-05-09 12:49:30|945.49|928.39|946.23|929.13|946.24|929.14|945.49|928.39|19
1652100580000|2022-05-09 12:49:40|946.24|929.14|946.73|929.63|946.98|929.88|946.21|929.11|22
1652100590000|2022-05-09 12:49:50|946.69|929.59|946.95|929.85|946.97|929.87|946.52|929.42|20
1652100600000|2022-05-09 12:50:00|946.98|929.88|946.93|929.83|947.14|930.04|946.87|929.77|24
1652100610000|2022-05-09 12:50:10|946.9|929.8|947.01|929.91|947.34|930.24|946.9|929.8|21
1652100620000|2022-05-09 12:50:20|947|929.9|946.92|929.82|947|929.9|946.92|929.82|10
1652100630000|2022-05-09 12:50:30|946.88|929.78|946.66|929.56|946.9|929.8|946.57|929.47|21
1652100640000|2022-05-09 12:50:40|946.6|929.5|946.34|929.24|946.62|929.52|946.32|929.22|8
1652100650000|2022-05-09 12:50:50|946.31|929.21|946.37|929.27|946.44|929.34|946.19|929.09|16
1652100660000|2022-05-09 12:51:00|946.39|929.29|946.29|929.19|946.39|929.29|946.21|929.11|7
1652100670000|2022-05-09 12:51:10|946.32|929.22|946.73|929.63|946.74|929.64|946.29|929.19|17
1652100680000|2022-05-09 12:51:20|946.74|929.64|946.91|929.81|946.91|929.81|946.5|929.4|17
1652100690000|2022-05-09 12:51:30|946.95|929.85|947.33|930.23|947.51|930.41|946.95|929.85|23
1652100700000|2022-05-09 12:51:40|947.34|930.24|947.3|930.2|947.57|930.47|947.3|930.2|24
1652100710000|2022-05-09 12:51:50|947.57|930.47|947.31|930.21|947.62|930.52|947.28|930.18|17
1652100720000|2022-05-09 12:52:00|947.41|930.31|947.67|930.57|947.68|930.58|947.12|930.02|18
1652100730000|2022-05-09 12:52:10|947.68|930.58|948.67|931.57|948.87|931.77|947.68|930.58|30
1652100740000|2022-05-09 12:52:20|948.66|931.56|948.28|931.18|948.72|931.62|948.28|931.18|15
1652100750000|2022-05-09 12:52:30|948.48|931.38|948.49|931.39|948.78|931.68|948.45|931.35|20
1652100760000|2022-05-09 12:52:40|948.5|931.4|948.66|931.56|948.76|931.66|948.5|931.4|14
1652100770000|2022-05-09 12:52:50|948.65|931.55|948.32|931.22|948.65|931.55|948.32|931.22|11
1652100780000|2022-05-09 12:53:00|948.29|931.19|948.21|931.11|948.29|931.19|947.81|930.71|27
1652100790000|2022-05-09 12:53:10|948.38|931.28|948.07|930.97|948.47|931.37|948.07|930.97|10
1652100800000|2022-05-09 12:53:20|948.03|930.93|947.07|929.97|948.04|930.94|947.03|929.93|14
1652100810000|2022-05-09 12:53:30|946.97|929.87|946.29|929.19|946.97|929.87|946.09|928.99|24
1652100820000|2022-05-09 12:53:40|946.28|929.18|945.64|928.54|946.28|929.18|945.6|928.5|18
1652100830000|2022-05-09 12:53:50|945.87|928.77|945|927.9|945.97|928.87|945|927.9|18
1652100840000|2022-05-09 12:54:00|944.96|927.86|944.81|927.71|944.99|927.89|944.77|927.67|6
1652100850000|2022-05-09 12:54:10|944.77|927.67|944.57|927.47|944.78|927.68|944.23|927.13|17
1652100860000|2022-05-09 12:54:20|944.52|927.42|944.19|927.09|944.52|927.42|944.07|926.97|13
1652100870000|2022-05-09 12:54:30|944.2|927.1|944.09|926.99|944.29|927.19|943.91|926.81|21
1652100880000|2022-05-09 12:54:40|944.1|927|944.01|926.91|944.15|927.05|943.96|926.86|8
1652100890000|2022-05-09 12:54:50|943.99|926.89|944|926.9|944|926.9|943.88|926.78|6
1652100900000|2022-05-09 12:55:00|943.92|926.82|942.03|924.93|943.92|926.82|942.03|924.93|26
1652100910000|2022-05-09 12:55:10|941.97|924.87|941.06|923.96|942.01|924.91|941.06|923.96|25
1652100920000|2022-05-09 12:55:20|941.05|923.95|940.71|923.61|941.05|923.95|940.08|922.98|22
1652100930000|2022-05-09 12:55:30|940.69|923.59|940.07|922.97|940.82|923.72|940.07|922.97|20
1652100940000|2022-05-09 12:55:40|940.02|922.92|940.24|923.14|940.43|923.33|939.94|922.84|19
1652100950000|2022-05-09 12:55:50|940.33|923.23|940.72|923.62|940.78|923.68|940.33|923.23|12
1652100960000|2022-05-09 12:56:00|940.73|923.63|940.55|923.45|940.73|923.63|940.5|923.4|17
1652100970000|2022-05-09 12:56:10|940.52|923.42|940.51|923.41|940.77|923.67|940.49|923.39|18
1652100980000|2022-05-09 12:56:20|940.52|923.42|941.1|924|941.13|924.03|940.39|923.29|23
1652100990000|2022-05-09 12:56:30|941.13|924.03|941.78|924.68|942.18|925.08|941.13|924.03|24
1652101000000|2022-05-09 12:56:40|941.79|924.69|941.91|924.81|942|924.9|941.65|924.55|22
1652101010000|2022-05-09 12:56:50|941.92|924.82|942.01|924.91|942.05|924.95|941.88|924.78|19
1652101020000|2022-05-09 12:57:00|941.97|924.87|940.9|923.8|942.01|924.91|940.9|923.8|24
1652101030000|2022-05-09 12:57:10|940.57|923.47|940.6|923.5|940.97|923.87|940.5|923.4|15
1652101040000|2022-05-09 12:57:20|940.64|923.54|941.55|924.45|941.57|924.47|940.64|923.54|23
1652101050000|2022-05-09 12:57:30|941.57|924.47|940.54|923.44|941.57|924.47|939.99|922.89|33
1652101060000|2022-05-09 12:57:40|940.53|923.43|940.34|923.24|940.57|923.47|940.34|923.24|22
1652101070000|2022-05-09 12:57:50|940.42|923.32|939.54|922.44|940.49|923.39|939.5|922.4|16
1652101080000|2022-05-09 12:58:00|939.44|922.34|939.33|922.23|939.46|922.36|938.94|921.84|23
1652101090000|2022-05-09 12:58:10|939.34|922.24|939.1|922|939.35|922.25|939.1|922|11
1652101100000|2022-05-09 12:58:20|939.07|921.97|938.78|921.68|939.1|922|938.78|921.68|7
1652101110000|2022-05-09 12:58:30|938.81|921.71|938.82|921.72|938.9|921.8|938.81|921.71|6
1652101120000|2022-05-09 12:58:40|938.62|921.52|938.93|921.83|938.93|921.83|938.6|921.5|8
1652101130000|2022-05-09 12:58:50|938.91|921.81|937.12|920.02|938.91|921.81|937|919.9|20
1652101140000|2022-05-09 12:59:00|937.13|920.03|937.62|920.52|937.77|920.67|937.13|920.03|25
1652101150000|2022-05-09 12:59:10|937.63|920.53|937.82|920.72|937.82|920.72|937.57|920.47|17
1652101160000|2022-05-09 12:59:20|937.85|920.75|935.33|918.23|937.85|920.75|935.33|918.23|31
1652101170000|2022-05-09 12:59:30|935.52|918.42|935.7|918.6|935.79|918.69|935.34|918.24|23
1652101180000|2022-05-09 12:59:40|935.68|918.58|937.2|920.1|937.22|920.12|935.68|918.58|28
1652101190000|2022-05-09 12:59:50|937.18|920.08|936.87|919.77|937.27|920.17|936.8|919.7|27
1652101200000|2022-05-09 13:00:00|937.08|919.98|936.96|919.86|937.28|920.18|936.93|919.83|23
1652101210000|2022-05-09 13:00:10|936.87|919.77|937.61|920.51|937.62|920.52|936.84|919.74|18
1652101220000|2022-05-09 13:00:20|937.62|920.52|938.28|921.18|938.29|921.19|937.61|920.51|23
1652101230000|2022-05-09 13:00:30|938.16|921.06|937.54|920.44|938.17|921.07|937.53|920.43|21
1652101240000|2022-05-09 13:00:40|937.96|920.86|936.97|919.87|937.97|920.87|936.94|919.84|18
1652101250000|2022-05-09 13:00:50|936.94|919.84|936.45|919.35|936.94|919.84|936.45|919.35|18
1652101260000|2022-05-09 13:01:00|936.4|919.3|935.6|918.5|936.4|919.3|935.25|918.15|31
1652101270000|2022-05-09 13:01:10|935.59|918.49|936.03|918.93|936.08|918.98|935.59|918.49|32
1652101280000|2022-05-09 13:01:20|935.95|918.85|936.92|919.82|937.27|920.17|935.95|918.85|29
1652101290000|2022-05-09 13:01:30|936.93|919.83|936.83|919.73|936.93|919.83|936.74|919.64|16
1652101300000|2022-05-09 13:01:40|936.84|919.74|935.67|918.57|936.84|919.74|935.67|918.57|26
1652101310000|2022-05-09 13:01:50|935.65|918.55|935.59|918.49|935.68|918.58|935.52|918.42|11
1652101320000|2022-05-09 13:02:00|935.56|918.46|937.07|919.97|937.07|919.97|935.56|918.46|24
1652101330000|2022-05-09 13:02:10|937.08|919.98|937.04|919.94|937.53|920.43|936.98|919.88|28
1652101340000|2022-05-09 13:02:20|937.05|919.95|937.53|920.43|937.71|920.61|937.03|919.93|20
1652101350000|2022-05-09 13:02:30|937.54|920.44|937.54|920.44|937.55|920.45|937.45|920.35|6
1652101360000|2022-05-09 13:02:40|937.45|920.35|936.9|919.8|937.45|920.35|936.9|919.8|11
1652101370000|2022-05-09 13:02:50|936.89|919.79|936.62|919.52|936.89|919.79|936.62|919.52|9
1652101380000|2022-05-09 13:03:00|936.7|919.6|937.44|920.34|937.45|920.35|936.7|919.6|18
1652101390000|2022-05-09 13:03:10|937.46|920.36|938.63|921.53|938.69|921.59|937.46|920.36|27
1652101400000|2022-05-09 13:03:20|938.57|921.47|937.17|920.07|938.57|921.47|937.17|920.07|19
1652101410000|2022-05-09 13:03:30|937.18|920.08|937.94|920.84|937.94|920.84|937.15|920.05|25
1652101420000|2022-05-09 13:03:40|937.79|920.69|937.86|920.76|937.86|920.76|937.7|920.6|10
1652101430000|2022-05-09 13:03:50|937.97|920.87|937.04|919.94|937.98|920.88|937|919.9|20
1652101440000|2022-05-09 13:04:00|937|919.9|937.83|920.73|937.83|920.73|937|919.9|16
1652101450000|2022-05-09 13:04:10|937.98|920.88|938.03|920.93|938.06|920.96|937.98|920.88|5
1652101460000|2022-05-09 13:04:20|938.37|921.27|938.44|921.34|938.58|921.48|938.37|921.27|20
1652101470000|2022-05-09 13:04:30|938.45|921.35|939.29|922.19|939.29|922.19|938.45|921.35|10
1652101480000|2022-05-09 13:04:40|939.28|922.18|939.79|922.69|939.79|922.69|939.25|922.15|18
1652101490000|2022-05-09 13:04:50|939.82|922.72|940.57|923.47|940.57|923.47|939.59|922.49|20
1652101500000|2022-05-09 13:05:00|940.76|923.66|941.92|924.82|942.3|925.2|940.76|923.66|26
1652101510000|2022-05-09 13:05:10|941.85|924.75|941.19|924.09|941.95|924.85|941.16|924.06|24
1652101520000|2022-05-09 13:05:20|941.11|924.01|941.36|924.26|941.4|924.3|941.11|924.01|14
1652101530000|2022-05-09 13:05:30|941.37|924.27|941|923.9|941.68|924.58|940.95|923.85|20
1652101540000|2022-05-09 13:05:40|941.02|923.92|939.97|922.87|941.02|923.92|939.97|922.87|20
1652101550000|2022-05-09 13:05:50|939.98|922.88|938.16|921.06|939.99|922.89|938.16|921.06|30
1652101560000|2022-05-09 13:06:00|938.15|921.05|938.04|920.94|938.15|921.05|937.71|920.61|25
1652101570000|2022-05-09 13:06:10|938.1|921|938.55|921.45|938.57|921.47|938.1|921|24
1652101580000|2022-05-09 13:06:20|938.57|921.47|938.49|921.39|938.61|921.51|938.14|921.04|19
1652101590000|2022-05-09 13:06:30|938.45|921.35|939.43|922.33|939.43|922.33|938.37|921.27|29
1652101600000|2022-05-09 13:06:40|939.4|922.3|939.73|922.63|939.75|922.65|939.33|922.23|19
1652101610000|2022-05-09 13:06:50|939.74|922.64|939.68|922.58|939.78|922.68|939.68|922.58|8
1652101620000|2022-05-09 13:07:00|939.63|922.53|939.4|922.3|939.63|922.53|939.14|922.04|19
1652101630000|2022-05-09 13:07:10|939.41|922.31|939.35|922.25|939.73|922.63|939.17|922.07|15
1652101640000|2022-05-09 13:07:20|939.39|922.29|939.41|922.31|939.55|922.45|939.32|922.22|16
1652101650000|2022-05-09 13:07:30|939.62|922.52|939.5|922.4|939.62|922.52|939.36|922.26|13
1652101660000|2022-05-09 13:07:40|939.51|922.41|938.31|921.21|939.67|922.57|938.07|920.97|22
1652101670000|2022-05-09 13:07:50|938.3|921.2|938.79|921.69|938.79|921.69|938.3|921.2|21
1652101680000|2022-05-09 13:08:00|938.67|921.57|939.75|922.65|939.8|922.7|938.67|921.57|13
1652101690000|2022-05-09 13:08:10|939.73|922.63|939.05|921.95|939.73|922.63|939.02|921.92|19
1652101700000|2022-05-09 13:08:20|939.02|921.92|938.8|921.7|939.02|921.92|938.8|921.7|11
1652101710000|2022-05-09 13:08:30|938.78|921.68|938.89|921.79|938.92|921.82|938.78|921.68|14
1652101720000|2022-05-09 13:08:40|938.33|921.23|938.72|921.62|938.72|921.62|938.33|921.23|8
1652101730000|2022-05-09 13:08:50|938.49|921.39|938.79|921.69|938.93|921.83|938.49|921.39|13
1652101740000|2022-05-09 13:09:00|938.78|921.68|939.78|922.68|939.78|922.68|938.75|921.65|26
1652101750000|2022-05-09 13:09:10|939.75|922.65|939.71|922.61|939.93|922.83|939.6|922.5|10
1652101760000|2022-05-09 13:09:20|939.81|922.71|940.52|923.42|940.54|923.44|939.78|922.68|28
1652101770000|2022-05-09 13:09:30|940.43|923.33|940.49|923.39|940.52|923.42|940.3|923.2|8
1652101780000|2022-05-09 13:09:40|940.51|923.41|940.51|923.41|940.52|923.42|940.51|923.41|3
1652101790000|2022-05-09 13:09:50|940.54|923.44|940.64|923.54|940.69|923.59|940.54|923.44|11
1652101800000|2022-05-09 13:10:00|940.58|923.48|940.69|923.59|940.78|923.68|940.54|923.44|17
1652101810000|2022-05-09 13:10:10|940.7|923.6|940.67|923.57|941.28|924.18|940.61|923.51|24
1652101820000|2022-05-09 13:10:20|940.63|923.53|940.7|923.6|940.74|923.64|940.61|923.51|13
1652101830000|2022-05-09 13:10:30|940.66|923.56|941.03|923.93|941.06|923.96|940.66|923.56|7
1652101840000|2022-05-09 13:10:40|940.99|923.89|940.52|923.42|941.06|923.96|940.52|923.42|9
1652101850000|2022-05-09 13:10:50|940.47|923.37|940.7|923.6|940.77|923.67|940.39|923.29|19
1652101860000|2022-05-09 13:11:00|940.69|923.59|940.65|923.55|940.81|923.71|940.61|923.51|14
1652101870000|2022-05-09 13:11:10|940.66|923.56|940|922.9|940.85|923.75|940|922.9|16
1652101880000|2022-05-09 13:11:20|939.99|922.89|938.97|921.87|939.99|922.89|938.86|921.76|24
1652101890000|2022-05-09 13:11:30|939.01|921.91|939.21|922.11|939.21|922.11|938.93|921.83|13
1652101900000|2022-05-09 13:11:40|939.5|922.4|939.73|922.63|939.81|922.71|939.5|922.4|9
1652101910000|2022-05-09 13:11:50|939.69|922.59|938.87|921.77|939.77|922.67|938.87|921.77|16
1652101920000|2022-05-09 13:12:00|938.85|921.75|938.04|920.94|938.85|921.75|937.92|920.82|21
1652101930000|2022-05-09 13:12:10|938.05|920.95|938.42|921.32|938.62|921.52|938.03|920.93|15
1652101940000|2022-05-09 13:12:20|938.4|921.3|938.21|921.11|938.44|921.34|938.09|920.99|12
1652101950000|2022-05-09 13:12:30|938.23|921.13|938.79|921.69|938.79|921.69|938.23|921.13|16
1652101960000|2022-05-09 13:12:40|938.69|921.59|938.8|921.7|938.82|921.72|938.67|921.57|19
1652101970000|2022-05-09 13:12:50|938.75|921.65|937.99|920.89|938.81|921.71|937.82|920.72|18
1652101980000|2022-05-09 13:13:00|937.92|920.82|938.97|921.87|938.97|921.87|937.92|920.82|23
1652101990000|2022-05-09 13:13:10|939.08|921.98|940.79|923.69|940.79|923.69|939.04|921.94|31
1652102000000|2022-05-09 13:13:20|940.78|923.68|939.82|922.72|940.78|923.68|939.03|921.93|32
1652102010000|2022-05-09 13:13:30|939.66|922.56|938.84|921.74|939.79|922.69|938.84|921.74|12
1652102020000|2022-05-09 13:13:40|938.82|921.72|938.1|921|938.91|921.81|938.05|920.95|6
1652102030000|2022-05-09 13:13:50|938.02|920.92|937.9|920.8|938.04|920.94|937.9|920.8|15
1652102040000|2022-05-09 13:14:00|937.84|920.74|938.8|921.7|938.96|921.86|937.19|920.09|29
1652102050000|2022-05-09 13:14:10|938.85|921.75|939.3|922.2|939.39|922.29|938.57|921.47|34
1652102060000|2022-05-09 13:14:20|939.29|922.19|938.86|921.76|939.3|922.2|938.64|921.54|19
1652102070000|2022-05-09 13:14:30|938.87|921.77|939.31|922.21|939.31|922.21|938.87|921.77|16
1652102080000|2022-05-09 13:14:40|939.29|922.19|939.51|922.41|939.55|922.45|938.96|921.86|27
1652102090000|2022-05-09 13:14:50|939.42|922.32|940.03|922.93|940.03|922.93|938.97|921.87|27
1652102100000|2022-05-09 13:15:00|940.04|922.94|939.81|922.71|940.49|923.39|939.81|922.71|20
1652102110000|2022-05-09 13:15:10|939.85|922.75|939.03|921.93|939.96|922.86|938.92|921.82|21
1652102120000|2022-05-09 13:15:20|939.04|921.94|939.05|921.95|939.75|922.65|939.01|921.91|19
1652102130000|2022-05-09 13:15:30|939.07|921.97|939.07|921.97|939.62|922.52|939.05|921.95|15
1652102140000|2022-05-09 13:15:40|939.03|921.93|939.06|921.96|939.07|921.97|939.03|921.93|6
1652102150000|2022-05-09 13:15:50|939.04|921.94|938.89|921.79|939.04|921.94|938.75|921.65|10
1652102160000|2022-05-09 13:16:00|938.74|921.64|938.88|921.78|938.9|921.8|938.71|921.61|12
1652102170000|2022-05-09 13:16:10|938.93|921.83|939.34|922.24|939.49|922.39|938.93|921.83|18
1652102180000|2022-05-09 13:16:20|939.36|922.26|939.42|922.32|939.99|922.89|939.36|922.26|29
1652102190000|2022-05-09 13:16:30|939.47|922.37|937.95|920.85|939.47|922.37|937.66|920.56|30
1652102200000|2022-05-09 13:16:40|937.93|920.83|937.79|920.69|938.39|921.29|937.79|920.69|30
1652102210000|2022-05-09 13:16:50|937.8|920.7|937.91|920.81|938.03|920.93|937.8|920.7|12
1652102220000|2022-05-09 13:17:00|937.93|920.83|937.78|920.68|937.93|920.83|937.65|920.55|11
1652102230000|2022-05-09 13:17:10|937.79|920.69|937.55|920.45|937.83|920.73|937.48|920.38|16
1652102240000|2022-05-09 13:17:20|937.7|920.6|937.15|920.05|937.7|920.6|937.09|919.99|19
1652102250000|2022-05-09 13:17:30|937.13|920.03|937.12|920.02|937.8|920.7|937.12|920.02|17
1652102260000|2022-05-09 13:17:40|937.1|920|937.01|919.91|937.13|920.03|937.01|919.91|12
1652102270000|2022-05-09 13:17:50|937.03|919.93|936.4|919.3|937.03|919.93|936.26|919.16|19
1652102280000|2022-05-09 13:18:00|936.41|919.31|936.27|919.17|936.89|919.79|936.27|919.17|17
1652102290000|2022-05-09 13:18:10|936.11|919.01|935.65|918.55|936.11|919.01|935.36|918.26|26
1652102300000|2022-05-09 13:18:20|935.63|918.53|935.87|918.77|936.13|919.03|935.43|918.33|14
1652102310000|2022-05-09 13:18:30|935.85|918.75|935.06|917.96|935.96|918.86|935.02|917.92|22
1652102320000|2022-05-09 13:18:40|935.01|917.91|934.79|917.69|935.01|917.91|934.43|917.33|26
1652102330000|2022-05-09 13:18:50|934.74|917.64|934.73|917.63|934.86|917.76|934.56|917.46|15
1652102340000|2022-05-09 13:19:00|934.7|917.6|935.48|918.38|935.74|918.64|934.7|917.6|17
1652102350000|2022-05-09 13:19:10|935.45|918.35|935.05|917.95|935.68|918.58|934.95|917.85|23
1652102360000|2022-05-09 13:19:20|935.06|917.96|934.92|917.82|935.06|917.96|934.88|917.78|9
1652102370000|2022-05-09 13:19:30|934.84|917.74|934.95|917.85|935.34|918.24|934.84|917.74|23
1652102380000|2022-05-09 13:19:40|934.88|917.78|935.05|917.95|935.05|917.95|934.88|917.78|10
1652102390000|2022-05-09 13:19:50|935.03|917.93|935|917.9|935.03|917.93|935|917.9|2
1652102400000|2022-05-09 13:20:00|934.99|917.89|934.95|917.85|935|917.9|934.93|917.83|9
1652102410000|2022-05-09 13:20:10|934.93|917.83|934.11|917.01|934.96|917.86|934.11|917.01|15
1652102420000|2022-05-09 13:20:20|934.09|916.99|933.08|915.98|934.1|917|933.08|915.98|17
1652102430000|2022-05-09 13:20:30|933.09|915.99|933.14|916.04|933.19|916.09|933.07|915.97|12
1652102440000|2022-05-09 13:20:40|933.09|915.99|933.09|915.99|933.5|916.4|933.08|915.98|12
1652102450000|2022-05-09 13:20:50|933.08|915.98|933.05|915.95|933.08|915.98|933.05|915.95|3
1652102460000|2022-05-09 13:21:00|932.93|915.83|932.13|915.03|932.93|915.83|931.82|914.72|23
1652102470000|2022-05-09 13:21:10|931.97|914.87|932.05|914.95|932.19|915.09|931.97|914.87|14
1652102480000|2022-05-09 13:21:20|932.03|914.93|931.57|914.47|932.03|914.93|931.57|914.47|5
1652102490000|2022-05-09 13:21:30|931.55|914.45|931.88|914.78|931.89|914.79|931.55|914.45|12
1652102500000|2022-05-09 13:21:40|931.68|914.58|931.69|914.59|931.81|914.71|931.19|914.09|16
1652102510000|2022-05-09 13:21:50|931.71|914.61|931.83|914.73|931.83|914.73|931.7|914.6|9
1652102520000|2022-05-09 13:22:00|931.74|914.64|930.57|913.47|931.74|914.64|930.57|913.47|7
1652102530000|2022-05-09 13:22:10|930.6|913.5|930.47|913.37|930.6|913.5|929.94|912.84|28
1652102540000|2022-05-09 13:22:20|930.42|913.32|930.38|913.28|930.42|913.32|929.96|912.86|19
1652102550000|2022-05-09 13:22:30|930.32|913.22|931.46|914.36|931.47|914.37|930.3|913.2|22
1652102560000|2022-05-09 13:22:40|931.47|914.37|931.25|914.15|931.47|914.37|930.92|913.82|15
1652102570000|2022-05-09 13:22:50|931.28|914.18|930.93|913.83|931.43|914.33|930.93|913.83|15
1652102580000|2022-05-09 13:23:00|930.84|913.74|931.35|914.25|931.35|914.25|930.72|913.62|26
1652102590000|2022-05-09 13:23:10|931.39|914.29|931.01|913.91|931.52|914.42|931.01|913.91|22
1652102600000|2022-05-09 13:23:20|931.09|913.99|932.03|914.93|932.03|914.93|931.05|913.95|25
1652102610000|2022-05-09 13:23:30|932.08|914.98|931.03|913.93|932.29|915.19|931.03|913.93|26
1652102620000|2022-05-09 13:23:40|931.27|914.17|931.7|914.6|931.81|914.71|931.17|914.07|12
1652102630000|2022-05-09 13:23:50|931.43|914.33|931.76|914.66|931.76|914.66|931.43|914.33|16
1652102640000|2022-05-09 13:24:00|931.7|914.6|931.66|914.56|931.8|914.7|931.6|914.5|16
1652102650000|2022-05-09 13:24:10|931.68|914.58|932.09|914.99|932.2|915.1|931.63|914.53|19
1652102660000|2022-05-09 13:24:20|932.27|915.17|932.57|915.47|932.57|915.47|932.27|915.17|8
1652102670000|2022-05-09 13:24:30|932.59|915.49|932.71|915.61|932.93|915.83|932.52|915.42|21
1652102680000|2022-05-09 13:24:40|932.6|915.5|933.48|916.38|933.74|916.64|932.58|915.48|25
1652102690000|2022-05-09 13:24:50|933.46|916.36|933.55|916.45|933.72|916.62|933.22|916.12|22
1652102700000|2022-05-09 13:25:00|933.58|916.48|932.92|915.82|933.61|916.51|932.92|915.82|24
1652102710000|2022-05-09 13:25:10|932.91|915.81|931.68|914.58|932.95|915.85|931.54|914.44|20
1652102720000|2022-05-09 13:25:20|931.52|914.42|931.42|914.32|932|914.9|931.22|914.12|32
1652102730000|2022-05-09 13:25:30|931.36|914.26|931.6|914.5|931.76|914.66|931.08|913.98|23
1652102740000|2022-05-09 13:25:40|931.63|914.53|929.82|912.72|931.63|914.53|929.82|912.72|30
1652102750000|2022-05-09 13:25:50|929.8|912.7|930.18|913.08|930.74|913.64|929.8|912.7|21
1652102760000|2022-05-09 13:26:00|930.15|913.05|929.29|912.19|930.15|913.05|929.29|912.19|17
1652102770000|2022-05-09 13:26:10|929.3|912.2|929.99|912.89|929.99|912.89|929.3|912.2|23
1652102780000|2022-05-09 13:26:20|929.91|912.81|929.97|912.87|930.88|913.78|929.91|912.81|28
1652102790000|2022-05-09 13:26:30|929.98|912.88|929.91|912.81|930|912.9|929.77|912.67|12
1652102800000|2022-05-09 13:26:40|929.83|912.73|930.78|913.68|930.78|913.68|929.83|912.73|21
1652102810000|2022-05-09 13:26:50|930.71|913.61|930.12|913.02|930.71|913.61|930.12|913.02|16
1652102820000|2022-05-09 13:27:00|930.11|913.01|928.98|911.88|930.11|913.01|928.89|911.79|33
1652102830000|2022-05-09 13:27:10|928.95|911.85|929.45|912.35|929.55|912.45|928.93|911.83|29
1652102840000|2022-05-09 13:27:20|929.49|912.39|929.04|911.94|929.53|912.43|929.02|911.92|21
1652102850000|2022-05-09 13:27:30|929.18|912.08|928.86|911.76|929.5|912.4|928.84|911.74|21
1652102860000|2022-05-09 13:27:40|928.87|911.77|928.84|911.74|928.89|911.79|928.44|911.34|22
1652102870000|2022-05-09 13:27:50|928.83|911.73|929.38|912.28|929.39|912.29|928.66|911.56|19
1652102880000|2022-05-09 13:28:00|929.41|912.31|929.56|912.46|929.57|912.47|929.21|912.11|16
1652102890000|2022-05-09 13:28:10|929.54|912.44|929.42|912.32|929.57|912.47|928.95|911.85|21
1652102900000|2022-05-09 13:28:20|929.4|912.3|929.08|911.98|929.58|912.48|929.08|911.98|23
1652102910000|2022-05-09 13:28:30|929.02|911.92|929.31|912.21|929.39|912.29|929.02|911.92|15
1652102920000|2022-05-09 13:28:40|929.3|912.2|928.81|911.71|929.33|912.23|928.74|911.64|26
1652102930000|2022-05-09 13:28:50|928.8|911.7|928.51|911.41|928.89|911.79|928.44|911.34|22
1652102940000|2022-05-09 13:29:00|928.57|911.47|927.62|910.52|928.61|911.51|927.39|910.29|30
1652102950000|2022-05-09 13:29:10|927.56|910.46|926.76|909.66|927.56|910.46|926.76|909.66|21
1652102960000|2022-05-09 13:29:20|926.81|909.71|926.81|909.71|927.08|909.98|926.76|909.66|23
1652102970000|2022-05-09 13:29:30|926.78|909.68|926.88|909.78|927.04|909.94|926.54|909.44|20
1652102980000|2022-05-09 13:29:40|926.86|909.76|926.43|909.33|926.86|909.76|926.06|908.96|26
1652102990000|2022-05-09 13:29:50|926.45|909.35|925.85|908.75|926.73|909.63|925.79|908.69|30
1652103000000|2022-05-09 13:30:00|925.87|908.77|926.63|909.53|926.68|909.58|925.41|908.31|30
1652103010000|2022-05-09 13:30:10|926.88|909.78|929.4|912.3|929.47|912.37|926.88|909.78|37
1652103020000|2022-05-09 13:30:20|929.23|912.13|927.78|910.68|929.23|912.13|927.29|910.19|34
1652103030000|2022-05-09 13:30:30|927.8|910.7|929.23|912.13|929.43|912.33|927.77|910.67|34
1652103040000|2022-05-09 13:30:40|929.25|912.15|929.27|912.17|929.45|912.35|929.04|911.94|28
1652103050000|2022-05-09 13:30:50|929.3|912.2|929.07|911.97|929.3|912.2|928.86|911.76|27
1652103060000|2022-05-09 13:31:00|929.1|912|932.16|915.06|932.26|915.16|929.1|912|28
1652103070000|2022-05-09 13:31:10|932.25|915.15|932.89|915.79|932.89|915.79|932.12|915.02|34
1652103080000|2022-05-09 13:31:20|932.9|915.8|935.24|918.14|935.3|918.2|932.83|915.73|36
1652103090000|2022-05-09 13:31:30|935.25|918.15|935.03|917.93|936.17|919.07|934.93|917.83|24
1652103100000|2022-05-09 13:31:40|935.02|917.92|936.03|918.93|936.85|919.75|935.02|917.92|36
1652103110000|2022-05-09 13:31:50|936.15|919.05|938.94|921.84|938.94|921.84|936.08|918.98|34
1652103120000|2022-05-09 13:32:00|938.95|921.85|942.37|925.27|942.37|925.27|938.95|921.85|33
1652103130000|2022-05-09 13:32:10|942.19|925.09|940.8|923.7|942.38|925.28|940.04|922.94|35
1652103140000|2022-05-09 13:32:20|940.85|923.75|939.7|922.6|941.45|924.35|939.7|922.6|35
1652103150000|2022-05-09 13:32:30|939.68|922.58|937.16|920.06|939.69|922.59|937.16|920.06|30
1652103160000|2022-05-09 13:32:40|937.11|920.01|937.34|920.24|937.63|920.53|936.78|919.68|30
1652103170000|2022-05-09 13:32:50|937.38|920.28|934.89|917.79|937.41|920.31|934.89|917.79|26
1652103180000|2022-05-09 13:33:00|934.9|917.8|931.66|914.56|934.9|917.8|931.44|914.34|34
1652103190000|2022-05-09 13:33:10|931.77|914.67|931.79|914.69|932.1|915|930.92|913.82|36
1652103200000|2022-05-09 13:33:20|931.97|914.87|933.72|916.62|934.6|917.5|931.73|914.63|32
1652103210000|2022-05-09 13:33:30|933.75|916.65|934.71|917.61|935.09|917.99|933.65|916.55|34
1652103220000|2022-05-09 13:33:40|934.76|917.66|933.29|916.19|934.76|917.66|933.29|916.19|29
1652103230000|2022-05-09 13:33:50|933.28|916.18|934.66|917.56|934.69|917.59|933.23|916.13|24
1652103240000|2022-05-09 13:34:00|934.67|917.57|933.97|916.87|935.21|918.11|933.97|916.87|36
1652103250000|2022-05-09 13:34:10|933.98|916.88|934.67|917.57|934.67|917.57|933.42|916.32|30
1652103260000|2022-05-09 13:34:20|934.59|917.49|933.85|916.75|934.64|917.54|933.72|916.62|28
1652103270000|2022-05-09 13:34:30|933.87|916.77|934.26|917.16|935.35|918.25|933.87|916.77|37
1652103280000|2022-05-09 13:34:40|934.27|917.17|937.09|919.99|937.17|920.07|934.27|917.17|32
1652103290000|2022-05-09 13:34:50|936.97|919.87|937.45|920.35|937.45|920.35|936.66|919.56|33
1652103300000|2022-05-09 13:35:00|937.38|920.28|939.62|922.52|939.62|922.52|937.38|920.28|25
1652103310000|2022-05-09 13:35:10|939.59|922.49|939.91|922.81|940.08|922.98|938.95|921.85|29
1652103320000|2022-05-09 13:35:20|939.8|922.7|940.32|923.22|941.03|923.93|939.8|922.7|24
1652103330000|2022-05-09 13:35:30|940.31|923.21|941.07|923.97|941.25|924.15|939.7|922.6|28
1652103340000|2022-05-09 13:35:40|940.88|923.78|940.61|923.51|941.15|924.05|940.43|923.33|34
1652103350000|2022-05-09 13:35:50|940.63|923.53|940.19|923.09|941.98|924.88|940.19|923.09|28
1652103360000|2022-05-09 13:36:00|940.18|923.08|941.13|924.03|941.9|924.8|940.18|923.08|34
1652103370000|2022-05-09 13:36:10|941.09|923.99|940.98|923.88|941.58|924.48|940.98|923.88|21
1652103380000|2022-05-09 13:36:20|940.97|923.87|941.66|924.56|941.67|924.57|940.9|923.8|29
1652103390000|2022-05-09 13:36:30|941.72|924.62|944.2|927.1|944.25|927.15|941.72|924.62|28
1652103400000|2022-05-09 13:36:40|944.43|927.33|946.35|929.25|946.35|929.25|944.43|927.33|30
1652103410000|2022-05-09 13:36:50|946.04|928.94|946.13|929.03|947.13|930.03|945.98|928.88|23
1652103420000|2022-05-09 13:37:00|946.24|929.14|944.36|927.26|946.53|929.43|944.36|927.26|32
1652103430000|2022-05-09 13:37:10|944.33|927.23|943.38|926.28|944.33|927.23|942.29|925.19|33
1652103440000|2022-05-09 13:37:20|943.42|926.32|944.38|927.28|945.26|928.16|943.42|926.32|35
1652103450000|2022-05-09 13:37:30|944.37|927.27|943.91|926.81|944.37|927.27|942.92|925.82|29
1652103460000|2022-05-09 13:37:40|943.85|926.75|945.04|927.94|945.78|928.68|943.85|926.75|28
1652103470000|2022-05-09 13:37:50|945.05|927.95|944.8|927.7|945.8|928.7|944.8|927.7|38
1652103480000|2022-05-09 13:38:00|944.84|927.74|945.86|928.76|945.86|928.76|944.84|927.74|34
1652103490000|2022-05-09 13:38:10|945.91|928.81|945.87|928.77|946.43|929.33|945.65|928.55|27
1652103500000|2022-05-09 13:38:20|945.89|928.79|948.31|931.21|948.42|931.32|945.89|928.79|31
1652103510000|2022-05-09 13:38:30|948.53|931.43|949.84|932.74|950.69|933.59|948.53|931.43|31
1652103520000|2022-05-09 13:38:40|949.75|932.65|952.46|935.36|952.46|935.36|949.75|932.65|32
1652103530000|2022-05-09 13:38:50|952.5|935.4|953.55|936.45|953.55|936.45|952.4|935.3|30
1652103540000|2022-05-09 13:39:00|953.56|936.46|954.95|937.85|955.19|938.09|953.45|936.35|35
1652103550000|2022-05-09 13:39:10|955.26|938.16|955.34|938.24|956.66|939.56|954.61|937.51|35
1652103560000|2022-05-09 13:39:20|955.05|937.95|956.22|939.12|956.22|939.12|955.05|937.95|33
1652103570000|2022-05-09 13:39:30|956|938.9|954.21|937.11|956|938.9|954.09|936.99|32
1652103580000|2022-05-09 13:39:40|954.34|937.24|953.6|936.5|954.34|937.24|953.47|936.37|30
1652103590000|2022-05-09 13:39:50|953.71|936.61|952.28|935.18|953.71|936.61|952.28|935.18|29
1652103600000|2022-05-09 13:40:00|952.29|935.19|951.51|934.41|952.91|935.81|951.37|934.27|33
1652103610000|2022-05-09 13:40:10|951.35|934.25|949.25|932.15|951.63|934.53|949.16|932.06|32
1652103620000|2022-05-09 13:40:20|949.17|932.07|948.19|931.09|949.19|932.09|948.19|931.09|36
1652103630000|2022-05-09 13:40:30|948.18|931.08|948.45|931.35|948.65|931.55|946.64|929.54|36
1652103640000|2022-05-09 13:40:40|948.42|931.32|949.18|932.08|949.19|932.09|947.99|930.89|34
1652103650000|2022-05-09 13:40:50|949.19|932.09|950.54|933.44|951.72|934.62|949.19|932.09|35
1652103660000|2022-05-09 13:41:00|950.55|933.45|951.72|934.62|951.8|934.7|950.23|933.13|31
1652103670000|2022-05-09 13:41:10|951.71|934.61|949.98|932.88|951.71|934.61|949.89|932.79|32
1652103680000|2022-05-09 13:41:20|949.96|932.86|950.06|932.96|950.18|933.08|949.88|932.78|29
1652103690000|2022-05-09 13:41:30|950.09|932.99|949.46|932.36|950.09|932.99|949.24|932.14|31
1652103700000|2022-05-09 13:41:40|949.69|932.59|950.25|933.15|950.25|933.15|949.66|932.56|28
1652103710000|2022-05-09 13:41:50|950.28|933.18|950.51|933.41|950.63|933.53|950.28|933.18|25
1652103720000|2022-05-09 13:42:00|950.48|933.38|950.05|932.95|950.48|933.38|949.56|932.46|25
1652103730000|2022-05-09 13:42:10|950|932.9|948.22|931.12|950|932.9|948.16|931.06|35
1652103740000|2022-05-09 13:42:20|948.1|931|947.59|930.49|948.22|931.12|946.97|929.87|32
1652103750000|2022-05-09 13:42:30|947.6|930.5|947.72|930.62|948.1|931|947.03|929.93|30
1652103760000|2022-05-09 13:42:40|947.74|930.64|947.02|929.92|948.3|931.2|947.01|929.91|33
1652103770000|2022-05-09 13:42:50|947.01|929.91|947|929.9|947.11|930.01|947|929.9|17
1652103780000|2022-05-09 13:43:00|947.01|929.91|946.25|929.15|947.01|929.91|945.89|928.79|26
1652103790000|2022-05-09 13:43:10|946.18|929.08|948.45|931.35|948.8|931.7|945.96|928.86|38
1652103800000|2022-05-09 13:43:20|948.53|931.43|947.06|929.96|948.59|931.49|946.99|929.89|32
1652103810000|2022-05-09 13:43:30|947.05|929.95|947.68|930.58|947.68|930.58|945.83|928.73|35
1652103820000|2022-05-09 13:43:40|947.66|930.56|947.86|930.76|948.04|930.94|947.26|930.16|22
1652103830000|2022-05-09 13:43:50|947.87|930.77|947.51|930.41|948.16|931.06|947.51|930.41|27
1652103840000|2022-05-09 13:44:00|947.47|930.37|947.32|930.22|947.99|930.89|947.32|930.22|23
1652103850000|2022-05-09 13:44:10|947.21|930.11|947.14|930.04|947.9|930.8|947|929.9|27
1652103860000|2022-05-09 13:44:20|947.52|930.42|947.84|930.74|948.04|930.94|947.25|930.15|36
1652103870000|2022-05-09 13:44:30|947.71|930.61|949.05|931.95|949.09|931.99|947.71|930.61|30
1652103880000|2022-05-09 13:44:40|949.06|931.96|948.71|931.61|949.06|931.96|948.01|930.91|31
1652103890000|2022-05-09 13:44:50|948.68|931.58|948.96|931.86|948.99|931.89|948.68|931.58|24
1652103900000|2022-05-09 13:45:00|948.98|931.88|947.91|930.81|949.06|931.96|947.54|930.44|26
1652103910000|2022-05-09 13:45:10|947.87|930.77|947.77|930.67|948.01|930.91|947.66|930.56|24
1652103920000|2022-05-09 13:45:20|947.97|930.87|947.02|929.92|947.97|930.87|947.02|929.92|19
1652103930000|2022-05-09 13:45:30|946.47|929.37|945.61|928.51|946.47|929.37|945.58|928.48|24
1652103940000|2022-05-09 13:45:40|945.67|928.57|945.02|927.92|945.67|928.57|945.02|927.92|25
1652103950000|2022-05-09 13:45:50|945.04|927.94|945.13|928.03|945.3|928.2|944.39|927.29|29
1652103960000|2022-05-09 13:46:00|945.01|927.91|944.39|927.29|945.11|928.01|944.03|926.93|24
1652103970000|2022-05-09 13:46:10|944.13|927.03|942.68|925.58|944.15|927.05|942.46|925.36|33
1652103980000|2022-05-09 13:46:20|942.94|925.84|942.79|925.69|943.35|926.25|942.79|925.69|23
1652103990000|2022-05-09 13:46:30|942.65|925.55|941.35|924.25|942.67|925.57|941.22|924.12|23
1652104000000|2022-05-09 13:46:40|941.31|924.21|941.08|923.98|941.49|924.39|941.03|923.93|12
1652104010000|2022-05-09 13:46:50|941.07|923.97|941.64|924.54|942|924.9|941.07|923.97|20
1652104020000|2022-05-09 13:47:00|941.66|924.56|942.14|925.04|942.14|925.04|941.4|924.3|21
1652104030000|2022-05-09 13:47:10|941.92|924.82|940.84|923.74|941.92|924.82|940.8|923.7|15
1652104040000|2022-05-09 13:47:20|940.7|923.6|940.61|923.51|940.7|923.6|940.57|923.47|13
1652104050000|2022-05-09 13:47:30|940.64|923.54|940.18|923.08|940.64|923.54|940.05|922.95|16
1652104060000|2022-05-09 13:47:40|940.11|923.01|940.5|923.4|940.52|923.42|939.87|922.77|32
1652104070000|2022-05-09 13:47:50|940.71|923.61|940.42|923.32|940.96|923.86|940.42|923.32|33
1652104080000|2022-05-09 13:48:00|940.38|923.28|939.46|922.36|940.38|923.28|939.12|922.02|17
1652104090000|2022-05-09 13:48:10|939.45|922.35|939.33|922.23|939.67|922.57|939.21|922.11|17
1652104100000|2022-05-09 13:48:20|939.29|922.19|939.75|922.65|939.76|922.66|939.19|922.09|22
1652104110000|2022-05-09 13:48:30|939.87|922.77|939.3|922.2|939.87|922.77|939.23|922.13|15
1652104120000|2022-05-09 13:48:40|939.33|922.23|939.29|922.19|939.56|922.46|939.24|922.14|17
1652104130000|2022-05-09 13:48:50|939.28|922.18|938.41|921.31|939.3|922.2|938.04|920.94|21
1652104140000|2022-05-09 13:49:00|938.27|921.17|939.76|922.66|940|922.9|938.27|921.17|24
1652104150000|2022-05-09 13:49:10|939.77|922.67|939.53|922.43|939.89|922.79|939.46|922.36|18
1652104160000|2022-05-09 13:49:20|939.52|922.42|939.04|921.94|939.52|922.42|938.93|921.83|29
1652104170000|2022-05-09 13:49:30|939.03|921.93|938.88|921.78|939.09|921.99|938.8|921.7|17
1652104180000|2022-05-09 13:49:40|938.86|921.76|937.22|920.12|938.86|921.76|937.22|920.12|18
1652104190000|2022-05-09 13:49:50|937.23|920.13|938.94|921.84|938.96|921.86|937.13|920.03|33
1652104200000|2022-05-09 13:50:00|938.96|921.86|938.17|921.07|939.54|922.44|938.17|921.07|24
1652104210000|2022-05-09 13:50:10|938.08|920.98|939.03|921.93|939.11|922.01|938.08|920.98|22
1652104220000|2022-05-09 13:50:20|938.9|921.8|939.99|922.89|940.17|923.07|938.58|921.48|34
1652104230000|2022-05-09 13:50:30|940|922.9|940.44|923.34|940.55|923.45|939.72|922.62|30
1652104240000|2022-05-09 13:50:40|940.18|923.08|940.93|923.83|940.98|923.88|940.12|923.02|22
1652104250000|2022-05-09 13:50:50|940.66|923.56|941.72|924.62|941.82|924.72|940.66|923.56|25
1652104260000|2022-05-09 13:51:00|941.74|924.64|941.18|924.08|941.99|924.89|940.97|923.87|32
1652104270000|2022-05-09 13:51:10|941.11|924.01|941.5|924.4|941.64|924.54|940.95|923.85|28
1652104280000|2022-05-09 13:51:20|941.49|924.39|941.91|924.81|941.94|924.84|941.33|924.23|28
1652104290000|2022-05-09 13:51:30|941.98|924.88|942.21|925.11|942.32|925.22|941.1|924|29
1652104300000|2022-05-09 13:51:40|942.22|925.12|946.13|929.03|946.24|929.14|942.22|925.12|38
1652104310000|2022-05-09 13:51:50|946.11|929.01|946.01|928.91|946.21|929.11|946.01|928.91|27
1652104320000|2022-05-09 13:52:00|946.08|928.98|945.43|928.33|946.7|929.6|945.42|928.32|27
1652104330000|2022-05-09 13:52:10|945.2|928.1|944.98|927.88|945.22|928.12|944.61|927.51|22
1652104340000|2022-05-09 13:52:20|944.94|927.84|944.67|927.57|944.94|927.84|944.35|927.25|25
1652104350000|2022-05-09 13:52:30|944.71|927.61|945.78|928.68|945.83|928.73|944.71|927.61|29
1652104360000|2022-05-09 13:52:40|945.68|928.58|945.75|928.65|945.88|928.78|945.55|928.45|29
1652104370000|2022-05-09 13:52:50|945.67|928.57|945.85|928.75|945.85|928.75|945.02|927.92|37
1652104380000|2022-05-09 13:53:00|945.87|928.77|946.08|928.98|946.75|929.65|945.87|928.77|31
1652104390000|2022-05-09 13:53:10|945.96|928.86|945.73|928.63|945.96|928.86|945.12|928.02|29
1652104400000|2022-05-09 13:53:20|945.75|928.65|946.72|929.62|946.82|929.72|945.62|928.52|29
1652104410000|2022-05-09 13:53:30|946.65|929.55|947.25|930.15|947.25|930.15|946.65|929.55|28
1652104420000|2022-05-09 13:53:40|947.26|930.16|948.25|931.15|948.25|931.15|947.06|929.96|29
1652104430000|2022-05-09 13:53:50|948.33|931.23|949.5|932.4|949.94|932.84|948.33|931.23|31
1652104440000|2022-05-09 13:54:00|949.51|932.41|949.05|931.95|950.05|932.95|948.97|931.87|26
1652104450000|2022-05-09 13:54:10|948.99|931.89|948.3|931.2|949.05|931.95|948.3|931.2|24
1652104460000|2022-05-09 13:54:20|948.31|931.21|948.57|931.47|948.57|931.47|947.71|930.61|31
1652104470000|2022-05-09 13:54:30|948.58|931.48|949.03|931.93|949.33|932.23|948.54|931.44|26
1652104480000|2022-05-09 13:54:40|949.04|931.94|948.97|931.87|949.1|932|948.8|931.7|27
1652104490000|2022-05-09 13:54:50|948.92|931.82|949.17|932.07|949.21|932.11|948.91|931.81|25
1652104500000|2022-05-09 13:55:00|949.11|932.01|948.89|931.79|949.19|932.09|948.84|931.74|28
1652104510000|2022-05-09 13:55:10|948.94|931.84|948.69|931.59|948.94|931.84|948.25|931.15|23
1652104520000|2022-05-09 13:55:20|948.7|931.6|948.27|931.17|948.7|931.6|948.26|931.16|19
1652104530000|2022-05-09 13:55:30|948.32|931.22|947.29|930.19|948.61|931.51|947.22|930.12|39
1652104540000|2022-05-09 13:55:40|947.04|929.94|946.16|929.06|947.08|929.98|946.1|929|28
1652104550000|2022-05-09 13:55:50|946.28|929.18|945.34|928.24|946.28|929.18|945.32|928.22|21
1652104560000|2022-05-09 13:56:00|945.32|928.22|945.56|928.46|945.65|928.55|945.05|927.95|28
1652104570000|2022-05-09 13:56:10|945.38|928.28|945.58|928.48|945.6|928.5|945.03|927.93|16
1652104580000|2022-05-09 13:56:20|945.63|928.53|944.99|927.89|945.94|928.84|944.99|927.89|24
1652104590000|2022-05-09 13:56:30|945.01|927.91|945.27|928.17|945.89|928.79|945.01|927.91|29
1652104600000|2022-05-09 13:56:40|945.16|928.06|945.41|928.31|945.8|928.7|945.01|927.91|25
1652104610000|2022-05-09 13:56:50|945.45|928.35|944.27|927.17|945.75|928.65|944.14|927.04|32
1652104620000|2022-05-09 13:57:00|944.6|927.5|944.18|927.08|945.04|927.94|944.18|927.08|29
1652104630000|2022-05-09 13:57:10|944.17|927.07|944.18|927.08|944.27|927.17|944.14|927.04|10
1652104640000|2022-05-09 13:57:20|944.17|927.07|945.09|927.99|945.15|928.05|944.17|927.07|26
1652104650000|2022-05-09 13:57:30|945.03|927.93|943.75|926.65|945.09|927.99|943.5|926.4|23
1652104660000|2022-05-09 13:57:40|943.73|926.63|943.25|926.15|943.73|926.63|943.05|925.95|21
1652104670000|2022-05-09 13:57:50|943.24|926.14|942.54|925.44|943.29|926.19|942.34|925.24|24
1652104680000|2022-05-09 13:58:00|942.56|925.46|942.97|925.87|943.02|925.92|942.25|925.15|24
1652104690000|2022-05-09 13:58:10|942.96|925.86|943.66|926.56|943.69|926.59|942.96|925.86|20
1652104700000|2022-05-09 13:58:20|943.67|926.57|944.17|927.07|944.81|927.71|943.65|926.55|28
1652104710000|2022-05-09 13:58:30|944.03|926.93|944.82|927.72|944.84|927.74|943.97|926.87|29
1652104720000|2022-05-09 13:58:40|945|927.9|945.73|928.63|946.28|929.18|945|927.9|35
1652104730000|2022-05-09 13:58:50|945.78|928.68|946.3|929.2|946.43|929.33|945.66|928.56|31
1652104740000|2022-05-09 13:59:00|946.27|929.17|945.27|928.17|946.35|929.25|945.27|928.17|26
1652104750000|2022-05-09 13:59:10|945.31|928.21|945.02|927.92|945.64|928.54|945.02|927.92|23
1652104760000|2022-05-09 13:59:20|945.01|927.91|944.27|927.17|945.01|927.91|944.18|927.08|24
1652104770000|2022-05-09 13:59:30|944.3|927.2|944.74|927.64|944.83|927.73|944.27|927.17|11
1652104780000|2022-05-09 13:59:40|944.53|927.43|945|927.9|945.05|927.95|944.48|927.38|24
1652104790000|2022-05-09 13:59:50|945.03|927.93|945.56|928.46|945.56|928.46|944.94|927.84|26
1652104800000|2022-05-09 14:00:00|945.64|928.54|945.13|928.03|945.9|928.8|945.13|928.03|25
1652104810000|2022-05-09 14:00:10|945.12|928.02|945.02|927.92|945.28|928.18|945.02|927.92|21
1652104820000|2022-05-09 14:00:20|944.91|927.81|943.63|926.53|944.91|927.81|943.61|926.51|21
1652104830000|2022-05-09 14:00:30|943.61|926.51|943.1|926|943.63|926.53|943.06|925.96|21
1652104840000|2022-05-09 14:00:40|943.08|925.98|942.76|925.66|943.08|925.98|942.47|925.37|18
1652104850000|2022-05-09 14:00:50|942.74|925.64|940|922.9|942.74|925.64|940|922.9|31
1652104860000|2022-05-09 14:01:00|939.99|922.89|939.94|922.84|940.02|922.92|939.59|922.49|19
1652104870000|2022-05-09 14:01:10|940.25|923.15|940.16|923.06|940.25|923.15|940.09|922.99|12
1652104880000|2022-05-09 14:01:20|940.17|923.07|939.65|922.55|940.17|923.07|939.65|922.55|19
1652104890000|2022-05-09 14:01:30|939.11|922.01|940.26|923.16|940.37|923.27|939.11|922.01|19
1652104900000|2022-05-09 14:01:40|940.71|923.61|941.39|924.29|942.12|925.02|940.71|923.61|36
1652104910000|2022-05-09 14:01:50|941.4|924.3|940.86|923.76|941.47|924.37|940.55|923.45|31
1652104920000|2022-05-09 14:02:00|940.87|923.77|943.58|926.48|944.09|926.99|940.87|923.77|35
1652104930000|2022-05-09 14:02:10|943.62|926.52|943.61|926.51|943.86|926.76|942.76|925.66|35
1652104940000|2022-05-09 14:02:20|943.54|926.44|943.55|926.45|943.55|926.45|943.14|926.04|20
1652104950000|2022-05-09 14:02:30|943.56|926.46|942.04|924.94|943.56|926.46|942.04|924.94|22
1652104960000|2022-05-09 14:02:40|942.07|924.97|942.61|925.51|942.8|925.7|941.97|924.87|26
1652104970000|2022-05-09 14:02:50|942.3|925.2|943.65|926.55|943.67|926.57|942.2|925.1|33
1652104980000|2022-05-09 14:03:00|943.66|926.56|944.71|927.61|944.73|927.63|943.66|926.56|31
1652104990000|2022-05-09 14:03:10|944.56|927.46|943.67|926.57|944.56|927.46|943.67|926.57|19
1652105000000|2022-05-09 14:03:20|943.45|926.35|944.03|926.93|944.12|927.02|943.24|926.14|30
1652105010000|2022-05-09 14:03:30|944.02|926.92|944.37|927.27|944.37|927.27|944.01|926.91|25
1652105020000|2022-05-09 14:03:40|944.33|927.23|944.9|927.8|945.14|928.04|944.33|927.23|31
1652105030000|2022-05-09 14:03:50|944.92|927.82|946.07|928.97|946.07|928.97|944.89|927.79|27
1652105040000|2022-05-09 14:04:00|946.06|928.96|946.95|929.85|947.02|929.92|945.53|928.43|36
1652105050000|2022-05-09 14:04:10|946.89|929.79|946.12|929.02|946.97|929.87|946.12|929.02|31
1652105060000|2022-05-09 14:04:20|945.98|928.88|945.07|927.97|945.98|928.88|944.99|927.89|25
1652105070000|2022-05-09 14:04:30|945.05|927.95|944.23|927.13|945.05|927.95|944.23|927.13|18
1652105080000|2022-05-09 14:04:40|944.21|927.11|943.39|926.29|944.24|927.14|943.32|926.22|23
1652105090000|2022-05-09 14:04:50|943.38|926.28|942.46|925.36|943.38|926.28|942.43|925.33|23
1652105100000|2022-05-09 14:05:00|942.44|925.34|942.84|925.74|943.07|925.97|942.24|925.14|29
1652105110000|2022-05-09 14:05:10|942.83|925.73|942.93|925.83|943.03|925.93|942.6|925.5|25
1652105120000|2022-05-09 14:05:20|942.97|925.87|942.49|925.39|943|925.9|942.49|925.39|25
1652105130000|2022-05-09 14:05:30|942.34|925.24|942.84|925.74|942.85|925.75|942.16|925.06|26
1652105140000|2022-05-09 14:05:40|942.63|925.53|943.03|925.93|943.44|926.34|942.59|925.49|28
1652105150000|2022-05-09 14:05:50|943.04|925.94|943.35|926.25|943.36|926.26|943.02|925.92|13
1652105160000|2022-05-09 14:06:00|943.26|926.16|943.42|926.32|943.78|926.68|943.22|926.12|17
1652105170000|2022-05-09 14:06:10|943.31|926.21|942.76|925.66|943.64|926.54|942.62|925.52|27
1652105180000|2022-05-09 14:06:20|942.74|925.64|942.04|924.94|942.84|925.74|942.04|924.94|25
1652105190000|2022-05-09 14:06:30|942.09|924.99|942.08|924.98|942.11|925.01|942.01|924.91|15
1652105200000|2022-05-09 14:06:40|942.09|924.99|942.71|925.61|942.75|925.65|942.06|924.96|17
1652105210000|2022-05-09 14:06:50|942.66|925.56|942.04|924.94|942.69|925.59|942|924.9|19
1652105220000|2022-05-09 14:07:00|942.09|924.99|941.81|924.71|942.09|924.99|941.69|924.59|16
1652105230000|2022-05-09 14:07:10|941.8|924.7|942.06|924.96|942.07|924.97|941.21|924.11|25
1652105240000|2022-05-09 14:07:20|942.05|924.95|941.66|924.56|942.05|924.95|941.66|924.56|18
1652105250000|2022-05-09 14:07:30|941.61|924.51|941.77|924.67|941.87|924.77|941.28|924.18|22
1652105260000|2022-05-09 14:07:40|941.61|924.51|941.15|924.05|941.61|924.51|941.15|924.05|9
1652105270000|2022-05-09 14:07:50|941.1|924|939.8|922.7|941.1|924|939.8|922.7|25
1652105280000|2022-05-09 14:08:00|939.74|922.64|940.15|923.05|940.15|923.05|939.7|922.6|24
1652105290000|2022-05-09 14:08:10|940.14|923.04|940.06|922.96|940.14|923.04|939.75|922.65|21
1652105300000|2022-05-09 14:08:20|939.97|922.87|939.9|922.8|940.09|922.99|939.88|922.78|18
1652105310000|2022-05-09 14:08:30|939.92|922.82|939.09|921.99|939.92|922.82|939.09|921.99|13
1652105320000|2022-05-09 14:08:40|939.08|921.98|938.97|921.87|939.09|921.99|938.52|921.42|26
1652105330000|2022-05-09 14:08:50|938.94|921.84|938.39|921.29|938.97|921.87|938.39|921.29|14
1652105340000|2022-05-09 14:09:00|938.37|921.27|937.95|920.85|938.37|921.27|937.54|920.44|22
1652105350000|2022-05-09 14:09:10|938.03|920.93|936.24|919.14|938.03|920.93|936|918.9|30
1652105360000|2022-05-09 14:09:20|936.38|919.28|935.76|918.66|936.44|919.34|935.46|918.36|19
1652105370000|2022-05-09 14:09:30|935.57|918.47|935.16|918.06|935.58|918.48|935.11|918.01|20
1652105380000|2022-05-09 14:09:40|935.08|917.98|935.09|917.99|935.41|918.31|935.04|917.94|16
1652105390000|2022-05-09 14:09:50|935.08|917.98|934.83|917.73|935.21|918.11|934.78|917.68|12
1652105400000|2022-05-09 14:10:00|934.84|917.74|934.86|917.76|935.12|918.02|934.67|917.57|13
1652105410000|2022-05-09 14:10:10|934.81|917.71|934.84|917.74|934.88|917.78|934.76|917.66|12
1652105420000|2022-05-09 14:10:20|934.91|917.81|934.9|917.8|934.93|917.83|934.26|917.16|19
1652105430000|2022-05-09 14:10:30|934.78|917.68|935.82|918.72|935.82|918.72|934.77|917.67|31
1652105440000|2022-05-09 14:10:40|935.77|918.67|936.01|918.91|936.03|918.93|935.45|918.35|22
1652105450000|2022-05-09 14:10:50|935.91|918.81|935.6|918.5|935.91|918.81|935.58|918.48|13
1652105460000|2022-05-09 14:11:00|935.69|918.59|936.51|919.41|936.51|919.41|935.67|918.57|19
1652105470000|2022-05-09 14:11:10|936.5|919.4|937.7|920.6|937.97|920.87|936.26|919.16|29
1652105480000|2022-05-09 14:11:20|937.77|920.67|938.43|921.33|938.92|921.82|937.77|920.67|25
1652105490000|2022-05-09 14:11:30|938.37|921.27|938.44|921.34|938.54|921.44|938|920.9|29
1652105500000|2022-05-09 14:11:40|938.45|921.35|938.02|920.92|938.45|921.35|938.02|920.92|17
1652105510000|2022-05-09 14:11:50|937.99|920.89|937.79|920.69|938.06|920.96|937.74|920.64|28
1652105520000|2022-05-09 14:12:00|937.78|920.68|937.09|919.99|937.85|920.75|937.07|919.97|25
1652105530000|2022-05-09 14:12:10|937.04|919.94|936.76|919.66|937.05|919.95|936.76|919.66|19
1652105540000|2022-05-09 14:12:20|936.74|919.64|936.97|919.87|937.01|919.91|936.7|919.6|26
1652105550000|2022-05-09 14:12:30|937.01|919.91|936.04|918.94|937.03|919.93|936.03|918.93|22
1652105560000|2022-05-09 14:12:40|936.05|918.95|937.36|920.26|937.36|920.26|936|918.9|26
1652105570000|2022-05-09 14:12:50|937.59|920.49|938.35|921.25|938.86|921.76|937.47|920.37|22
1652105580000|2022-05-09 14:13:00|938.33|921.23|938.08|920.98|938.33|921.23|938.03|920.93|5
1652105590000|2022-05-09 14:13:10|938.1|921|939.95|922.85|940.13|923.03|938.09|920.99|31
1652105600000|2022-05-09 14:13:20|939.98|922.88|940.53|923.43|940.53|923.43|939.95|922.85|28
1652105610000|2022-05-09 14:13:30|940.52|923.42|940.46|923.36|940.53|923.43|939.9|922.8|19
1652105620000|2022-05-09 14:13:40|940.47|923.37|939.88|922.78|940.5|923.4|939.81|922.71|30
1652105630000|2022-05-09 14:13:50|939.89|922.79|939.85|922.75|940.4|923.3|939.8|922.7|23
1652105640000|2022-05-09 14:14:00|939.86|922.76|940.9|923.8|940.94|923.84|939.86|922.76|22
1652105650000|2022-05-09 14:14:10|940.92|923.82|941|923.9|941.03|923.93|940.79|923.69|15
1652105660000|2022-05-09 14:14:20|941.01|923.91|941.39|924.29|941.51|924.41|940.98|923.88|21
1652105670000|2022-05-09 14:14:30|941.28|924.18|941.68|924.58|941.71|924.61|941.21|924.11|20
1652105680000|2022-05-09 14:14:40|941.82|924.72|941.81|924.71|942.34|925.24|941.81|924.71|26
1652105690000|2022-05-09 14:14:50|941.8|924.7|940.84|923.74|941.84|924.74|940.84|923.74|20
1652105700000|2022-05-09 14:15:00|940.6|923.5|940.64|923.54|940.64|923.54|940.08|922.98|35
1652105710000|2022-05-09 14:15:10|940.65|923.55|941.25|924.15|941.25|924.15|940.59|923.49|25
1652105720000|2022-05-09 14:15:20|941.22|924.12|940.86|923.76|941.35|924.25|940.78|923.68|17
1652105730000|2022-05-09 14:15:30|940.84|923.74|939.1|922|940.88|923.78|938.91|921.81|28
1652105740000|2022-05-09 14:15:40|939.09|921.99|938.98|921.88|939.1|922|938.62|921.52|29
1652105750000|2022-05-09 14:15:50|939.01|921.91|939.48|922.38|939.77|922.67|938.93|921.83|27
1652105760000|2022-05-09 14:16:00|939.42|922.32|939.92|922.82|939.92|922.82|939.15|922.05|15
1652105770000|2022-05-09 14:16:10|939.95|922.85|941.07|923.97|941.64|924.54|939.95|922.85|31
1652105780000|2022-05-09 14:16:20|941.09|923.99|940.08|922.98|941.09|923.99|940.05|922.95|21
1652105790000|2022-05-09 14:16:30|940.06|922.96|938.9|921.8|940.06|922.96|938.79|921.69|26
1652105800000|2022-05-09 14:16:40|938.89|921.79|939.41|922.31|939.81|922.71|938.89|921.79|24
1652105810000|2022-05-09 14:16:50|939.46|922.36|939.97|922.87|939.98|922.88|939.26|922.16|22
1652105820000|2022-05-09 14:17:00|939.98|922.88|939.99|922.89|940.44|923.34|939.98|922.88|26
1652105830000|2022-05-09 14:17:10|939.97|922.87|940.02|922.92|940.14|923.04|939.97|922.87|10
1652105840000|2022-05-09 14:17:20|940|922.9|940.38|923.28|941.01|923.91|940|922.9|32
1652105850000|2022-05-09 14:17:30|940.24|923.14|939.92|922.82|940.24|923.14|939.89|922.79|22
1652105860000|2022-05-09 14:17:40|939.93|922.83|939.05|921.95|940.03|922.93|939.04|921.94|20
1652105870000|2022-05-09 14:17:50|939.03|921.93|938.27|921.17|939.43|922.33|938.27|921.17|18
1652105880000|2022-05-09 14:18:00|938.29|921.19|938.18|921.08|938.33|921.23|938.15|921.05|24
1652105890000|2022-05-09 14:18:10|938.03|920.93|937.31|920.21|938.08|920.98|937.24|920.14|12
1652105900000|2022-05-09 14:18:20|937.3|920.2|936.64|919.54|937.3|920.2|936.32|919.22|32
1652105910000|2022-05-09 14:18:30|936.94|919.84|937.06|919.96|937.07|919.97|936.94|919.84|13
1652105920000|2022-05-09 14:18:40|936.97|919.87|936.98|919.88|936.98|919.88|936.97|919.87|2
1652105930000|2022-05-09 14:18:50|936.85|919.75|937.38|920.28|937.42|920.32|936.8|919.7|16
1652105940000|2022-05-09 14:19:00|937.37|920.27|937.05|919.95|937.54|920.44|937.05|919.95|16
1652105950000|2022-05-09 14:19:10|937.04|919.94|936.84|919.74|937.05|919.95|936.71|919.61|16
1652105960000|2022-05-09 14:19:20|937.02|919.92|937.42|920.32|937.7|920.6|936.87|919.77|22
1652105970000|2022-05-09 14:19:30|937.31|920.21|936.04|918.94|937.31|920.21|936.01|918.91|26
1652105980000|2022-05-09 14:19:40|936.05|918.95|935.08|917.98|936.05|918.95|935.08|917.98|24
1652105990000|2022-05-09 14:19:50|935.15|918.05|935.65|918.55|935.65|918.55|935.15|918.05|24
1652106000000|2022-05-09 14:20:00|935.57|918.47|935.67|918.57|935.94|918.84|935.07|917.97|35
1652106010000|2022-05-09 14:20:10|935.65|918.55|936.05|918.95|936.44|919.34|935.62|918.52|32
1652106020000|2022-05-09 14:20:20|936.06|918.96|935.37|918.27|936.06|918.96|935.29|918.19|19
1652106030000|2022-05-09 14:20:30|935.35|918.25|935|917.9|935.35|918.25|935|917.9|11
1652106040000|2022-05-09 14:20:40|934.99|917.89|934.19|917.09|934.99|917.89|934.12|917.02|25
1652106050000|2022-05-09 14:20:50|934.21|917.11|934.89|917.79|935.02|917.92|934.19|917.09|15
1652106060000|2022-05-09 14:21:00|934.87|917.77|934.97|917.87|934.98|917.88|934.47|917.37|21
1652106070000|2022-05-09 14:21:10|934.94|917.84|935.08|917.98|935.08|917.98|934.77|917.67|22
1652106080000|2022-05-09 14:21:20|935.03|917.93|935.6|918.5|935.85|918.75|935.02|917.92|23
1652106090000|2022-05-09 14:21:30|935.63|918.53|936.06|918.96|936.34|919.24|935.63|918.53|21
1652106100000|2022-05-09 14:21:40|936.04|918.94|936.02|918.92|936.07|918.97|935.64|918.54|28
1652106110000|2022-05-09 14:21:50|935.97|918.87|936.05|918.95|936.09|918.99|935.97|918.87|12
1652106120000|2022-05-09 14:22:00|936.22|919.12|936.99|919.89|936.99|919.89|936.06|918.96|24
1652106130000|2022-05-09 14:22:10|936.97|919.87|935.93|918.83|936.97|919.87|935.64|918.54|25
1652106140000|2022-05-09 14:22:20|935.98|918.88|935.21|918.11|935.99|918.89|935.21|918.11|26
1652106150000|2022-05-09 14:22:30|935.22|918.12|935.02|917.92|935.27|918.17|935.02|917.92|14
1652106160000|2022-05-09 14:22:40|935.12|918.02|935.02|917.92|935.16|918.06|934.97|917.87|14
1652106170000|2022-05-09 14:22:50|935.08|917.98|934.06|916.96|935.08|917.98|934.04|916.94|25
1652106180000|2022-05-09 14:23:00|934.05|916.95|933.75|916.65|934.12|917.02|933.68|916.58|24
1652106190000|2022-05-09 14:23:10|933.7|916.6|933.91|916.81|933.98|916.88|933.53|916.43|20
1652106200000|2022-05-09 14:23:20|933.92|916.82|933.16|916.06|934.01|916.91|933.07|915.97|24
1652106210000|2022-05-09 14:23:30|933.15|916.05|933.15|916.05|933.15|916.05|933.15|916.05|1
1652106220000|2022-05-09 14:23:40|933.14|916.04|932.83|915.73|933.14|916.04|932.74|915.64|14
1652106230000|2022-05-09 14:23:50|932.82|915.72|933.01|915.91|933.18|916.08|932.78|915.68|19
1652106240000|2022-05-09 14:24:00|932.89|915.79|932.62|915.52|932.92|915.82|932.08|914.98|23
1652106250000|2022-05-09 14:24:10|932.64|915.54|933.04|915.94|933.04|915.94|932.44|915.34|15
1652106260000|2022-05-09 14:24:20|933.01|915.91|932.96|915.86|933.03|915.93|932.93|915.83|16
1652106270000|2022-05-09 14:24:30|932.97|915.87|932.79|915.69|932.97|915.87|932.53|915.43|19
1652106280000|2022-05-09 14:24:40|932.8|915.7|931.47|914.37|932.8|915.7|931.43|914.33|20
1652106290000|2022-05-09 14:24:50|931.42|914.32|930.55|913.45|931.42|914.32|930.55|913.45|21
1652106300000|2022-05-09 14:25:00|930.51|913.41|930.9|913.8|930.91|913.81|929.89|912.79|31
1652106310000|2022-05-09 14:25:10|930.92|913.82|930.58|913.48|930.98|913.88|930.28|913.18|27
1652106320000|2022-05-09 14:25:20|930.56|913.46|930.64|913.54|930.91|913.81|930.56|913.46|25
1652106330000|2022-05-09 14:25:30|930.35|913.25|930.73|913.63|930.76|913.66|930.32|913.22|14
1652106340000|2022-05-09 14:25:40|930.74|913.64|930.1|913|930.75|913.65|930.03|912.93|18
1652106350000|2022-05-09 14:25:50|930.11|913.01|930.6|913.5|930.64|913.54|930.11|913.01|25
1652106360000|2022-05-09 14:26:00|930.51|913.41|931.47|914.37|931.47|914.37|930.51|913.41|25
1652106370000|2022-05-09 14:26:10|931.48|914.38|931.54|914.44|931.92|914.82|931.38|914.28|23
1652106380000|2022-05-09 14:26:20|931.57|914.47|932.12|915.02|932.12|915.02|931.57|914.47|22
1652106390000|2022-05-09 14:26:30|932.06|914.96|932.5|915.4|932.5|915.4|932.06|914.96|29
1652106400000|2022-05-09 14:26:40|932.58|915.48|932.78|915.68|933.19|916.09|932.58|915.48|26
1652106410000|2022-05-09 14:26:50|932.81|915.71|933.45|916.35|933.45|916.35|932.68|915.58|25
1652106420000|2022-05-09 14:27:00|933.43|916.33|933.08|915.98|933.56|916.46|933.08|915.98|34
1652106430000|2022-05-09 14:27:10|933.07|915.97|933.05|915.95|933.17|916.07|932.96|915.86|22
1652106440000|2022-05-09 14:27:20|933.02|915.92|933.31|916.21|933.54|916.44|932.92|915.82|23
1652106450000|2022-05-09 14:27:30|933.28|916.18|933.04|915.94|933.28|916.18|932.91|915.81|21
1652106460000|2022-05-09 14:27:40|933.06|915.96|933.47|916.37|933.47|916.37|932.83|915.73|28
1652106470000|2022-05-09 14:27:50|933.46|916.36|933.11|916.01|933.71|916.61|933.07|915.97|24
1652106480000|2022-05-09 14:28:00|933.09|915.99|932.18|915.08|933.13|916.03|932.18|915.08|19
1652106490000|2022-05-09 14:28:10|932.19|915.09|931.93|914.83|932.19|915.09|931.84|914.74|17
1652106500000|2022-05-09 14:28:20|931.91|914.81|931.64|914.54|931.98|914.88|930.99|913.89|25
1652106510000|2022-05-09 14:28:30|931.6|914.5|932|914.9|932|914.9|931.6|914.5|18
1652106520000|2022-05-09 14:28:40|931.94|914.84|931.27|914.17|932|914.9|931.23|914.13|22
1652106530000|2022-05-09 14:28:50|931.25|914.15|930.66|913.56|931.25|914.15|930.66|913.56|13
1652106540000|2022-05-09 14:29:00|930.65|913.55|929.53|912.43|930.65|913.55|929.38|912.28|24
1652106550000|2022-05-09 14:29:10|929.46|912.36|929.11|912.01|929.61|912.51|929.08|911.98|25
1652106560000|2022-05-09 14:29:20|929.09|911.99|929.82|912.72|930.17|913.07|929.09|911.99|30
1652106570000|2022-05-09 14:29:30|929.84|912.74|929.34|912.24|929.92|912.82|929.34|912.24|13
1652106580000|2022-05-09 14:29:40|929.33|912.23|929.85|912.75|929.85|912.75|929.33|912.23|17
1652106590000|2022-05-09 14:29:50|929.87|912.77|930.36|913.26|930.43|913.33|929.87|912.77|31
1652106600000|2022-05-09 14:30:00|930.37|913.27|929.93|912.83|930.4|913.3|929.87|912.77|22
1652106610000|2022-05-09 14:30:10|929.92|912.82|929.12|912.02|929.92|912.82|929.12|912.02|24
1652106620000|2022-05-09 14:30:20|929.02|911.92|929.01|911.91|929.02|911.92|928.01|910.91|27
1652106630000|2022-05-09 14:30:30|929|911.9|929.04|911.94|929.04|911.94|928.94|911.84|15
1652106640000|2022-05-09 14:30:40|928.98|911.88|929.49|912.39|929.55|912.45|928.92|911.82|16
1652106650000|2022-05-09 14:30:50|929.5|912.4|930.12|913.02|930.67|913.57|929.5|912.4|25
1652106660000|2022-05-09 14:31:00|930.07|912.97|930.09|912.99|930.32|913.22|930.01|912.91|15
1652106670000|2022-05-09 14:31:10|930.1|913|931|913.9|931.09|913.99|930.06|912.96|27
1652106680000|2022-05-09 14:31:20|931.02|913.92|930.51|913.41|931.02|913.92|930.03|912.93|23
1652106690000|2022-05-09 14:31:30|930.49|913.39|930.58|913.48|930.72|913.62|930.08|912.98|30
1652106700000|2022-05-09 14:31:40|930.55|913.45|930.44|913.34|930.65|913.55|930.33|913.23|25
1652106710000|2022-05-09 14:31:50|930.45|913.35|929.37|912.27|930.45|913.35|929.37|912.27|14
1652106720000|2022-05-09 14:32:00|929.35|912.25|928.81|911.71|929.49|912.39|928.75|911.65|24
1652106730000|2022-05-09 14:32:10|928.94|911.84|928.65|911.55|929.03|911.93|928.65|911.55|17
1652106740000|2022-05-09 14:32:20|928.3|911.2|927.87|910.77|928.3|911.2|927.15|910.05|19
1652106750000|2022-05-09 14:32:30|927.88|910.78|929.09|911.99|929.29|912.19|927.74|910.64|34
1652106760000|2022-05-09 14:32:40|928.99|911.89|929.32|912.22|929.32|912.22|928.91|911.81|21
1652106770000|2022-05-09 14:32:50|929.26|912.16|931.11|914.01|931.14|914.04|929.26|912.16|33
1652106780000|2022-05-09 14:33:00|931.12|914.02|932.95|915.85|932.95|915.85|931.03|913.93|31
1652106790000|2022-05-09 14:33:10|933.24|916.14|933.13|916.03|933.53|916.43|932.88|915.78|30
1652106800000|2022-05-09 14:33:20|933.17|916.07|932.98|915.88|933.73|916.63|932.97|915.87|26
1652106810000|2022-05-09 14:33:30|933|915.9|932.24|915.14|933.05|915.95|932.24|915.14|23
1652106820000|2022-05-09 14:33:40|932.22|915.12|931.36|914.26|932.23|915.13|931.1|914|21
1652106830000|2022-05-09 14:33:50|931.19|914.09|930.83|913.73|931.37|914.27|930.12|913.02|22
1652106840000|2022-05-09 14:34:00|930.82|913.72|930.83|913.73|930.98|913.88|930.82|913.72|24
1652106850000|2022-05-09 14:34:10|930.85|913.75|929.33|912.23|930.85|913.75|929.29|912.19|18
1652106860000|2022-05-09 14:34:20|929.34|912.24|929.49|912.39|929.59|912.49|929.34|912.24|18
1652106870000|2022-05-09 14:34:30|929.51|912.41|930.98|913.88|931.11|914.01|929.46|912.36|26
1652106880000|2022-05-09 14:34:40|930.94|913.84|932.73|915.63|932.73|915.63|930.94|913.84|24
1652106890000|2022-05-09 14:34:50|932.74|915.64|932.02|914.92|933.03|915.93|932.01|914.91|30
1652106900000|2022-05-09 14:35:00|932.03|914.93|932.68|915.58|932.86|915.76|932.02|914.92|26
1652106910000|2022-05-09 14:35:10|932.7|915.6|933.27|916.17|933.46|916.36|932.64|915.54|21
1652106920000|2022-05-09 14:35:20|933.46|916.36|934.22|917.12|934.24|917.14|933.46|916.36|23
1652106930000|2022-05-09 14:35:30|934.23|917.13|934.29|917.19|934.55|917.45|934.22|917.12|7
1652106940000|2022-05-09 14:35:40|934.06|916.96|934.48|917.38|934.48|917.38|934|916.9|27
1652106950000|2022-05-09 14:35:50|934.46|917.36|934.27|917.17|934.46|917.36|934.27|917.17|8
1652106960000|2022-05-09 14:36:00|934.08|916.98|933.61|916.51|934.08|916.98|933.49|916.39|29
1652106970000|2022-05-09 14:36:10|933.65|916.55|933.58|916.48|933.65|916.55|933.46|916.36|12
1652106980000|2022-05-09 14:36:20|933.65|916.55|934.3|917.2|934.43|917.33|933.63|916.53|18
1652106990000|2022-05-09 14:36:30|934.31|917.21|934.76|917.66|935.11|918.01|934.3|917.2|31
1652107000000|2022-05-09 14:36:40|934.75|917.65|935.01|917.91|935.61|918.51|934.75|917.65|33
1652107010000|2022-05-09 14:36:50|935.02|917.92|934.78|917.68|935.05|917.95|934.78|917.68|14
1652107020000|2022-05-09 14:37:00|934.68|917.58|934.01|916.91|934.7|917.6|933.94|916.84|21
1652107030000|2022-05-09 14:37:10|934.04|916.94|933.93|916.83|934.48|917.38|933.93|916.83|25
1652107040000|2022-05-09 14:37:20|933.89|916.79|932.08|914.98|933.89|916.79|931.97|914.87|27
1652107050000|2022-05-09 14:37:30|932.07|914.97|931.1|914|932.12|915.02|931.1|914|17
1652107060000|2022-05-09 14:37:40|931.05|913.95|930.16|913.06|931.05|913.95|929.56|912.46|26
1652107070000|2022-05-09 14:37:50|930.15|913.05|930.88|913.78|930.88|913.78|930.11|913.01|22
1652107080000|2022-05-09 14:38:00|930.67|913.57|930.45|913.35|930.78|913.68|930.08|912.98|28
1652107090000|2022-05-09 14:38:10|930.38|913.28|929.85|912.75|930.38|913.28|929.15|912.05|27
1652107100000|2022-05-09 14:38:20|929.9|912.8|929.24|912.14|930.01|912.91|929.24|912.14|14
1652107110000|2022-05-09 14:38:30|929.12|912.02|929.1|912|929.13|912.03|928.84|911.74|22
1652107120000|2022-05-09 14:38:40|929.09|911.99|929.03|911.93|929.21|912.11|928.89|911.79|24
1652107130000|2022-05-09 14:38:50|928.93|911.83|927.1|910|928.94|911.84|927.02|909.92|34
1652107140000|2022-05-09 14:39:00|927.15|910.05|926.84|909.74|927.15|910.05|926.84|909.74|20
1652107150000|2022-05-09 14:39:10|926.82|909.72|926.17|909.07|927.08|909.98|926.09|908.99|28
1652107160000|2022-05-09 14:39:20|926.16|909.06|925.21|908.11|926.16|909.06|925.2|908.1|22
1652107170000|2022-05-09 14:39:30|925.24|908.14|925.04|907.94|925.73|908.63|924.79|907.69|28
1652107180000|2022-05-09 14:39:40|925.08|907.98|924.99|907.89|925.34|908.24|924.99|907.89|15
1652107190000|2022-05-09 14:39:50|924.93|907.83|923.27|906.17|924.96|907.86|922.54|905.44|37
1652107200000|2022-05-09 14:40:00|923.26|906.16|925.03|907.93|925.03|907.93|923.14|906.04|31
1652107210000|2022-05-09 14:40:10|925.04|907.94|925.91|908.81|926.3|909.2|925.04|907.94|29
1652107220000|2022-05-09 14:40:20|925.9|908.8|925.54|908.44|925.9|908.8|924.88|907.78|31
1652107230000|2022-05-09 14:40:30|925.55|908.45|925.98|908.88|926.08|908.98|925.3|908.2|30
1652107240000|2022-05-09 14:40:40|926.22|909.12|925.49|908.39|926.42|909.32|925.44|908.34|34
1652107250000|2022-05-09 14:40:50|925.61|908.51|926.3|909.2|926.45|909.35|925.51|908.41|24
1652107260000|2022-05-09 14:41:00|926.05|908.95|927.22|910.12|927.38|910.28|926.05|908.95|30
1652107270000|2022-05-09 14:41:10|927.24|910.14|928.6|911.5|928.61|911.51|927.22|910.12|29
1652107280000|2022-05-09 14:41:20|928.57|911.47|928.72|911.62|928.92|911.82|928.18|911.08|27
1652107290000|2022-05-09 14:41:30|928.71|911.61|930.5|913.4|930.51|913.41|928.71|911.61|33
1652107300000|2022-05-09 14:41:40|930.44|913.34|930.44|913.34|931.11|914.01|930.25|913.15|30
1652107310000|2022-05-09 14:41:50|930.43|913.33|929.54|912.44|930.43|913.33|929.48|912.38|31
1652107320000|2022-05-09 14:42:00|929.57|912.47|930.89|913.79|930.97|913.87|929.54|912.44|27
1652107330000|2022-05-09 14:42:10|930.9|913.8|931.05|913.95|931.72|914.62|930.68|913.58|32
1652107340000|2022-05-09 14:42:20|931.04|913.94|932.57|915.47|932.58|915.48|931.04|913.94|31
1652107350000|2022-05-09 14:42:30|932.58|915.48|931.29|914.19|932.74|915.64|931.18|914.08|32
1652107360000|2022-05-09 14:42:40|931.41|914.31|931.13|914.03|931.7|914.6|931.13|914.03|23
1652107370000|2022-05-09 14:42:50|931.12|914.02|930.97|913.87|931.43|914.33|930.97|913.87|22
1652107380000|2022-05-09 14:43:00|930.99|913.89|931.01|913.91|931.29|914.19|930.96|913.86|28
1652107390000|2022-05-09 14:43:10|931.02|913.92|931.03|913.93|931.42|914.32|931.01|913.91|20
1652107400000|2022-05-09 14:43:20|931.1|914|931.13|914.03|931.13|914.03|930.92|913.82|15
1652107410000|2022-05-09 14:43:30|931.09|913.99|930.96|913.86|931.1|914|930.96|913.86|13
1652107420000|2022-05-09 14:43:40|930.93|913.83|931.75|914.65|931.75|914.65|930.92|913.82|16
1652107430000|2022-05-09 14:43:50|931.72|914.62|931.6|914.5|931.82|914.72|931.54|914.44|19
1652107440000|2022-05-09 14:44:00|931.59|914.49|931.26|914.16|931.73|914.63|931.12|914.02|27
1652107450000|2022-05-09 14:44:10|931.43|914.33|930.95|913.85|931.45|914.35|930.94|913.84|17
1652107460000|2022-05-09 14:44:20|930.94|913.84|930.56|913.46|930.95|913.85|929.79|912.69|24
1652107470000|2022-05-09 14:44:30|930.49|913.39|931.05|913.95|931.64|914.54|930.49|913.39|31
1652107480000|2022-05-09 14:44:40|931.27|914.17|931.74|914.64|931.79|914.69|931.17|914.07|25
1652107490000|2022-05-09 14:44:50|931.75|914.65|932.75|915.65|932.77|915.67|931.64|914.54|24
1652107500000|2022-05-09 14:45:00|932.79|915.69|934.43|917.33|934.54|917.44|932.79|915.69|35
1652107510000|2022-05-09 14:45:10|933.96|916.86|933.09|915.99|933.96|916.86|932.56|915.46|32
1652107520000|2022-05-09 14:45:20|933.23|916.13|932.61|915.51|933.39|916.29|932.56|915.46|31
1652107530000|2022-05-09 14:45:30|932.78|915.68|932.94|915.84|933.5|916.4|932.78|915.68|29
1652107540000|2022-05-09 14:45:40|932.95|915.85|933.41|916.31|933.5|916.4|932.9|915.8|29
1652107550000|2022-05-09 14:45:50|933.16|916.06|933.07|915.97|933.33|916.23|932.96|915.86|23
1652107560000|2022-05-09 14:46:00|933.13|916.03|933.94|916.84|933.94|916.84|933.08|915.98|30
1652107570000|2022-05-09 14:46:10|933.95|916.85|933.99|916.89|934|916.9|933.84|916.74|19
1652107580000|2022-05-09 14:46:20|933.97|916.87|934.53|917.43|934.75|917.65|933.97|916.87|26
1652107590000|2022-05-09 14:46:30|934.52|917.42|934.48|917.38|934.57|917.47|934.09|916.99|26
1652107600000|2022-05-09 14:46:40|934.5|917.4|933.56|916.46|934.51|917.41|933.56|916.46|25
1652107610000|2022-05-09 14:46:50|933.6|916.5|933.16|916.06|933.94|916.84|933.16|916.06|14
1652107620000|2022-05-09 14:47:00|933.15|916.05|931.85|914.75|933.15|916.05|931.85|914.75|24
1652107630000|2022-05-09 14:47:10|931.69|914.59|930.66|913.56|931.69|914.59|930.61|913.51|25
1652107640000|2022-05-09 14:47:20|930.88|913.78|930.5|913.4|930.99|913.89|930.09|912.99|18
1652107650000|2022-05-09 14:47:30|930.66|913.56|929.36|912.26|930.77|913.67|929.36|912.26|22
1652107660000|2022-05-09 14:47:40|929.19|912.09|929.73|912.63|929.85|912.75|929.19|912.09|23
1652107670000|2022-05-09 14:47:50|929.74|912.64|930.98|913.88|930.98|913.88|929.74|912.64|21
1652107680000|2022-05-09 14:48:00|931.16|914.06|931.95|914.85|932.15|915.05|931.16|914.06|30
1652107690000|2022-05-09 14:48:10|931.97|914.87|931.67|914.57|932.18|915.08|931.62|914.52|30
1652107700000|2022-05-09 14:48:20|931.63|914.53|930.94|913.84|931.63|914.53|930.93|913.83|16
1652107710000|2022-05-09 14:48:30|930.98|913.88|931.55|914.45|931.57|914.47|930.9|913.8|25
1652107720000|2022-05-09 14:48:40|931.56|914.46|931.21|914.11|931.86|914.76|931.21|914.11|21
1652107730000|2022-05-09 14:48:50|931.22|914.12|931.63|914.53|932.14|915.04|931.22|914.12|25
1652107740000|2022-05-09 14:49:00|931.6|914.5|932.71|915.61|932.71|915.61|931.57|914.47|25
1652107750000|2022-05-09 14:49:10|932.89|915.79|933.05|915.95|933.39|916.29|932.89|915.79|34
1652107760000|2022-05-09 14:49:20|933.04|915.94|935.89|918.79|935.89|918.79|933.04|915.94|33
1652107770000|2022-05-09 14:49:30|935.91|918.81|934.67|917.57|936.39|919.29|934.42|917.32|34
1652107780000|2022-05-09 14:49:40|934.88|917.78|934.33|917.23|934.99|917.89|934.05|916.95|22
1652107790000|2022-05-09 14:49:50|934.59|917.49|934.05|916.95|934.69|917.59|934.04|916.94|26
1652107800000|2022-05-09 14:50:00|933.98|916.88|934.04|916.94|934.19|917.09|933.41|916.31|25
1652107810000|2022-05-09 14:50:10|934.03|916.93|933.41|916.31|934.12|917.02|933.39|916.29|29
1652107820000|2022-05-09 14:50:20|933.81|916.71|934.05|916.95|934.71|917.61|933.61|916.51|31
1652107830000|2022-05-09 14:50:30|934.07|916.97|933.24|916.14|934.1|917|933.14|916.04|28
1652107840000|2022-05-09 14:50:40|933.22|916.12|933.08|915.98|933.22|916.12|933.02|915.92|17
1652107850000|2022-05-09 14:50:50|933.05|915.95|932.1|915|933.1|916|931.95|914.85|27
1652107860000|2022-05-09 14:51:00|932.02|914.92|931.26|914.16|932.03|914.93|930.99|913.89|31
1652107870000|2022-05-09 14:51:10|931.15|914.05|931.08|913.98|931.58|914.48|931.04|913.94|20
1652107880000|2022-05-09 14:51:20|931.07|913.97|929.48|912.38|931.07|913.97|929.48|912.38|22
1652107890000|2022-05-09 14:51:30|929.46|912.36|929.19|912.09|929.83|912.73|929.19|912.09|21
1652107900000|2022-05-09 14:51:40|929.2|912.1|929.16|912.06|929.23|912.13|929.16|912.06|12
1652107910000|2022-05-09 14:51:50|929.18|912.08|929.05|911.95|929.82|912.72|929.05|911.95|25
1652107920000|2022-05-09 14:52:00|929.03|911.93|929.96|912.86|929.96|912.86|928.39|911.29|30
1652107930000|2022-05-09 14:52:10|929.97|912.87|929.39|912.29|929.99|912.89|929.39|912.29|28
1652107940000|2022-05-09 14:52:20|929.38|912.28|930.12|913.02|930.12|913.02|929.22|912.12|29
1652107950000|2022-05-09 14:52:30|930.36|913.26|930.35|913.25|931.37|914.27|930.35|913.25|32
1652107960000|2022-05-09 14:52:40|930.22|913.12|930.71|913.61|930.94|913.84|930.02|912.92|27
1652107970000|2022-05-09 14:52:50|930.74|913.64|930.87|913.77|931.38|914.28|930.73|913.63|25
1652107980000|2022-05-09 14:53:00|930.86|913.76|930.8|913.7|930.98|913.88|930.73|913.63|22
1652107990000|2022-05-09 14:53:10|930.81|913.71|930.51|913.41|930.92|913.82|930.19|913.09|21
1652108000000|2022-05-09 14:53:20|930.47|913.37|930.02|912.92|930.87|913.77|929.98|912.88|22
1652108010000|2022-05-09 14:53:30|929.93|912.83|930.28|913.18|930.48|913.38|929.45|912.35|32
1652108020000|2022-05-09 14:53:40|930.3|913.2|930|912.9|930.38|913.28|929.97|912.87|25
1652108030000|2022-05-09 14:53:50|930.08|912.98|930|912.9|930.16|913.06|929.99|912.89|18
1652108040000|2022-05-09 14:54:00|930.05|912.95|929.25|912.15|930.05|912.95|929.14|912.04|16
1652108050000|2022-05-09 14:54:10|929.14|912.04|930.01|912.91|930.08|912.98|928.95|911.85|32
1652108060000|2022-05-09 14:54:20|930.02|912.92|930.13|913.03|930.83|913.73|929.85|912.75|31
1652108070000|2022-05-09 14:54:30|930.06|912.96|929.4|912.3|930.1|913|929.4|912.3|21
1652108080000|2022-05-09 14:54:40|929.83|912.73|930.3|913.2|930.64|913.54|929.62|912.52|28
1652108090000|2022-05-09 14:54:50|930.29|913.19|929.93|912.83|930.47|913.37|929.93|912.83|14
1652108100000|2022-05-09 14:55:00|930.01|912.91|929.92|912.82|930.02|912.92|929.43|912.33|11
1652108110000|2022-05-09 14:55:10|929.93|912.83|930.26|913.16|930.6|913.5|929.88|912.78|19
1652108120000|2022-05-09 14:55:20|930.2|913.1|930.06|912.96|930.25|913.15|930.04|912.94|11
1652108130000|2022-05-09 14:55:30|930.07|912.97|929.95|912.85|930.08|912.98|929.93|912.83|9
1652108140000|2022-05-09 14:55:40|929.91|912.81|929.68|912.58|929.95|912.85|929.26|912.16|26
1652108150000|2022-05-09 14:55:50|929.57|912.47|928.97|911.87|929.57|912.47|928.95|911.85|27
1652108160000|2022-05-09 14:56:00|928.93|911.83|929.02|911.92|929.1|912|928.66|911.56|24
1652108170000|2022-05-09 14:56:10|928.77|911.67|928.11|911.01|928.81|911.71|928.07|910.97|18
1652108180000|2022-05-09 14:56:20|927.99|910.89|928.83|911.73|928.95|911.85|927.17|910.07|34
1652108190000|2022-05-09 14:56:30|928.82|911.72|929.07|911.97|929.1|912|928.77|911.67|28
1652108200000|2022-05-09 14:56:40|929.04|911.94|930.26|913.16|930.26|913.16|929.04|911.94|30
1652108210000|2022-05-09 14:56:50|930.41|913.31|930.59|913.49|930.63|913.53|929.89|912.79|31
1652108220000|2022-05-09 14:57:00|930.33|913.23|931.17|914.07|931.18|914.08|930.14|913.04|32
1652108230000|2022-05-09 14:57:10|931.15|914.05|929.9|912.8|931.25|914.15|929.7|912.6|32
1652108240000|2022-05-09 14:57:20|929.87|912.77|929.07|911.97|929.87|912.77|929.06|911.96|21
1652108250000|2022-05-09 14:57:30|929.08|911.98|929.08|911.98|929.42|912.32|929.07|911.97|20
1652108260000|2022-05-09 14:57:40|929.07|911.97|929.24|912.14|929.65|912.55|929.02|911.92|22
1652108270000|2022-05-09 14:57:50|929.19|912.09|929.03|911.93|929.19|912.09|928.97|911.87|20
1652108280000|2022-05-09 14:58:00|929|911.9|929.08|911.98|929.09|911.99|928.91|911.81|22
1652108290000|2022-05-09 14:58:10|929.11|912.01|928.89|911.79|929.11|912.01|928.83|911.73|17
1652108300000|2022-05-09 14:58:20|928.66|911.56|927.97|910.87|928.66|911.56|927.97|910.87|24
1652108310000|2022-05-09 14:58:30|927.98|910.88|928.07|910.97|928.14|911.04|927.78|910.68|23
1652108320000|2022-05-09 14:58:40|928.08|910.98|928.07|910.97|928.1|911|928.05|910.95|11
1652108330000|2022-05-09 14:58:50|928.08|910.98|928.5|911.4|928.7|911.6|928.08|910.98|27
1652108340000|2022-05-09 14:59:00|928.52|911.42|928.72|911.62|928.8|911.7|928.52|911.42|16
1652108350000|2022-05-09 14:59:10|928.64|911.54|927.92|910.82|928.64|911.54|927.92|910.82|18
1652108360000|2022-05-09 14:59:20|927.96|910.86|928.12|911.02|928.12|911.02|927.45|910.35|20
1652108370000|2022-05-09 14:59:30|928.1|911|928.65|911.55|928.67|911.57|927.94|910.84|23
1652108380000|2022-05-09 14:59:40|928.74|911.64|927.94|910.84|928.78|911.68|927.94|910.84|12
1652108390000|2022-05-09 14:59:50|927.99|910.89|927.22|910.12|927.99|910.89|927.21|910.11|17
1652108400000|2022-05-09 15:00:00|927.19|910.09|928.13|911.03|928.4|911.3|926.65|909.55|22
1652108410000|2022-05-09 15:00:10|928.08|910.98|927.17|910.07|928.08|910.98|927.14|910.04|23
1652108420000|2022-05-09 15:00:20|927.19|910.09|928.06|910.96|928.06|910.96|927.19|910.09|18
1652108430000|2022-05-09 15:00:30|927.88|910.78|928.37|911.27|928.42|911.32|927.33|910.23|29
1652108440000|2022-05-09 15:00:40|928.45|911.35|929.47|912.37|929.47|912.37|928.45|911.35|16
1652108450000|2022-05-09 15:00:50|929.49|912.39|929.58|912.48|929.71|912.61|929.31|912.21|17
1652108460000|2022-05-09 15:01:00|929.59|912.49|929.06|911.96|930.08|912.98|929.06|911.96|22
1652108470000|2022-05-09 15:01:10|929.05|911.95|928.91|911.81|929.54|912.44|928.91|911.81|21
1652108480000|2022-05-09 15:01:20|928.88|911.78|929.07|911.97|929.12|912.02|928.88|911.78|16
1652108490000|2022-05-09 15:01:30|929.12|912.02|929.73|912.63|929.74|912.64|928.95|911.85|21
1652108500000|2022-05-09 15:01:40|929.77|912.67|929.12|912.02|929.77|912.67|929.04|911.94|21
1652108510000|2022-05-09 15:01:50|929.13|912.03|929.02|911.92|929.13|912.03|928.97|911.87|14
1652108520000|2022-05-09 15:02:00|929.03|911.93|928.57|911.47|929.03|911.93|928.01|910.91|30
1652108530000|2022-05-09 15:02:10|928.61|911.51|928.1|911|928.84|911.74|928.06|910.96|17
1652108540000|2022-05-09 15:02:20|928.25|911.15|927.94|910.84|928.68|911.58|927.94|910.84|19
1652108550000|2022-05-09 15:02:30|927.93|910.83|927.4|910.3|928|910.9|927.24|910.14|19
1652108560000|2022-05-09 15:02:40|927.35|910.25|926.59|909.49|927.45|910.35|926.37|909.27|19
1652108570000|2022-05-09 15:02:50|926.68|909.58|925.75|908.65|926.68|909.58|925.61|908.51|12
1652108580000|2022-05-09 15:03:00|925.78|908.68|925.98|908.88|926.02|908.92|925.75|908.65|19
1652108590000|2022-05-09 15:03:10|925.99|908.89|925.97|908.87|926.05|908.95|925.93|908.83|11
1652108600000|2022-05-09 15:03:20|926|908.9|926.14|909.04|926.15|909.05|925.95|908.85|15
1652108610000|2022-05-09 15:03:30|926.13|909.03|927.13|910.03|927.13|910.03|926.12|909.02|24
1652108620000|2022-05-09 15:03:40|927.37|910.27|928.84|911.74|928.85|911.75|927.37|910.27|34
1652108630000|2022-05-09 15:03:50|928.85|911.75|928.47|911.37|929|911.9|928.31|911.21|18
1652108640000|2022-05-09 15:04:00|928.48|911.38|929.22|912.12|929.41|912.31|928.48|911.38|26
1652108650000|2022-05-09 15:04:10|929.23|912.13|930.01|912.91|930.33|913.23|929.23|912.13|29
1652108660000|2022-05-09 15:04:20|930.02|912.92|930.16|913.06|930.91|913.81|930.02|912.92|30
1652108670000|2022-05-09 15:04:30|930.24|913.14|930.07|912.97|930.24|913.14|929.98|912.88|17
1652108680000|2022-05-09 15:04:40|930.12|913.02|931.07|913.97|931.14|914.04|930.11|913.01|27
1652108690000|2022-05-09 15:04:50|931.13|914.03|931.17|914.07|931.6|914.5|931.05|913.95|25
1652108700000|2022-05-09 15:05:00|931.08|913.98|930.91|913.81|931.08|913.98|930.64|913.54|28
1652108710000|2022-05-09 15:05:10|930.92|913.82|930.29|913.19|930.92|913.82|930.26|913.16|22
1652108720000|2022-05-09 15:05:20|930.28|913.18|930.58|913.48|930.84|913.74|930.28|913.18|20
1652108730000|2022-05-09 15:05:30|930.62|913.52|930.27|913.17|930.8|913.7|930.23|913.13|12
1652108740000|2022-05-09 15:05:40|930.34|913.24|930.56|913.46|930.93|913.83|930.34|913.24|8
1652108750000|2022-05-09 15:05:50|930.23|913.13|930.23|913.13|930.23|913.13|930.23|913.13|1
1652108760000|2022-05-09 15:06:00|930.28|913.18|929.28|912.18|930.42|913.32|929.28|912.18|13
1652108770000|2022-05-09 15:06:10|929.24|912.14|929.68|912.58|929.84|912.74|929.18|912.08|21
1652108780000|2022-05-09 15:06:20|929.84|912.74|930.45|913.35|930.66|913.56|929.63|912.53|32
1652108790000|2022-05-09 15:06:30|930.29|913.19|929.89|912.79|930.29|913.19|929.85|912.75|13
1652108800000|2022-05-09 15:06:40|929.85|912.75|929.89|912.79|929.9|912.8|929.85|912.75|5
1652108810000|2022-05-09 15:06:50|929.86|912.76|929.96|912.86|929.96|912.86|929.85|912.75|13
1652108820000|2022-05-09 15:07:00|929.94|912.84|929|911.9|929.94|912.84|929|911.9|10
1652108830000|2022-05-09 15:07:10|928.97|911.87|930.38|913.28|930.68|913.58|928.97|911.87|28
1652108840000|2022-05-09 15:07:20|930.39|913.29|930.78|913.68|930.93|913.83|930.39|913.29|24
1652108850000|2022-05-09 15:07:30|930.79|913.69|931.41|914.31|931.44|914.34|930.79|913.69|20
1652108860000|2022-05-09 15:07:40|931.42|914.32|931.39|914.29|931.5|914.4|931.14|914.04|12
1652108870000|2022-05-09 15:07:50|931.41|914.31|931.52|914.42|931.55|914.45|931.17|914.07|12
1652108880000|2022-05-09 15:08:00|931.65|914.55|932.8|915.7|933.07|915.97|931.53|914.43|34
1652108890000|2022-05-09 15:08:10|932.84|915.74|932.15|915.05|932.95|915.85|932.12|915.02|18
1652108900000|2022-05-09 15:08:20|932.17|915.07|932.01|914.91|932.17|915.07|931.97|914.87|21
1652108910000|2022-05-09 15:08:30|932.13|915.03|932.17|915.07|932.24|915.14|931.95|914.85|16
1652108920000|2022-05-09 15:08:40|932.18|915.08|932.06|914.96|932.18|915.08|932.06|914.96|13
1652108930000|2022-05-09 15:08:50|931.95|914.85|931.52|914.42|931.98|914.88|931.08|913.98|19
1652108940000|2022-05-09 15:09:00|931.51|914.41|931.28|914.18|931.57|914.47|931.21|914.11|24
1652108950000|2022-05-09 15:09:10|931.4|914.3|932|914.9|932.06|914.96|931.4|914.3|13
1652108960000|2022-05-09 15:09:20|931.95|914.85|931.99|914.89|932.07|914.97|931.95|914.85|15
1652108970000|2022-05-09 15:09:30|931.97|914.87|932.64|915.54|932.81|915.71|931.97|914.87|27
1652108980000|2022-05-09 15:09:40|932.75|915.65|932.46|915.36|932.77|915.67|932.28|915.18|25
1652108990000|2022-05-09 15:09:50|932.53|915.43|934.11|917.01|934.16|917.06|932.53|915.43|31
1652109000000|2022-05-09 15:10:00|934.13|917.03|934.53|917.43|934.53|917.43|933.91|916.81|22
1652109010000|2022-05-09 15:10:10|934.54|917.44|935.05|917.95|935.12|918.02|934.46|917.36|20
1652109020000|2022-05-09 15:10:20|935.04|917.94|934.91|917.81|935.15|918.05|934.91|917.81|23
1652109030000|2022-05-09 15:10:30|934.94|917.84|934.89|917.79|935.07|917.97|934.82|917.72|17
1652109040000|2022-05-09 15:10:40|934.74|917.64|934.55|917.45|934.74|917.64|934.08|916.98|27
1652109050000|2022-05-09 15:10:50|934.58|917.48|935.09|917.99|935.26|918.16|934.58|917.48|21
1652109060000|2022-05-09 15:11:00|935|917.9|935.5|918.4|935.5|918.4|934.98|917.88|17
1652109070000|2022-05-09 15:11:10|935.58|918.48|935.07|917.97|935.66|918.56|935.01|917.91|23
1652109080000|2022-05-09 15:11:20|935.06|917.96|935.49|918.39|935.5|918.4|935.06|917.96|13
1652109090000|2022-05-09 15:11:30|935.4|918.3|935.65|918.55|935.68|918.58|935.4|918.3|16
1652109100000|2022-05-09 15:11:40|935.72|918.62|935.47|918.37|935.73|918.63|935.47|918.37|14
1652109110000|2022-05-09 15:11:50|935.48|918.38|935.49|918.39|935.49|918.39|935.47|918.37|4
1652109120000|2022-05-09 15:12:00|935.4|918.3|935.11|918.01|935.46|918.36|935.11|918.01|12
1652109130000|2022-05-09 15:12:10|935.14|918.04|935.09|917.99|935.14|918.04|935.09|917.99|2
1652109140000|2022-05-09 15:12:20|934.92|917.82|934.96|917.86|935|917.9|934.74|917.64|13
1652109150000|2022-05-09 15:12:30|934.92|917.82|935.41|918.31|935.46|918.36|934.9|917.8|14
1652109160000|2022-05-09 15:12:40|935.43|918.33|934.82|917.72|935.68|918.58|934.82|917.72|20
1652109170000|2022-05-09 15:12:50|934.68|917.58|934.29|917.19|934.68|917.58|934.29|917.19|10
1652109180000|2022-05-09 15:13:00|934.24|917.14|933.41|916.31|934.25|917.15|933.41|916.31|12
1652109190000|2022-05-09 15:13:10|933.34|916.24|933.06|915.96|933.42|916.32|933.03|915.93|16
1652109200000|2022-05-09 15:13:20|933.05|915.95|932.54|915.44|933.09|915.99|932.49|915.39|13
1652109210000|2022-05-09 15:13:30|932.4|915.3|932.58|915.48|932.76|915.66|932.39|915.29|8
1652109220000|2022-05-09 15:13:40|932.76|915.66|930.4|913.3|932.76|915.66|930.4|913.3|21
1652109230000|2022-05-09 15:13:50|930.39|913.29|929.09|911.99|930.39|913.29|929.09|911.99|18
1652109240000|2022-05-09 15:14:00|928.99|911.89|930.1|913|930.62|913.52|928.95|911.85|35
1652109250000|2022-05-09 15:14:10|930.07|912.97|930.89|913.79|930.93|913.83|930.05|912.95|18
1652109260000|2022-05-09 15:14:20|930.88|913.78|930.81|913.71|930.88|913.78|930.34|913.24|20
1652109270000|2022-05-09 15:14:30|930.82|913.72|930.58|913.48|930.82|913.72|930.46|913.36|17
1652109280000|2022-05-09 15:14:40|930.57|913.47|930.27|913.17|930.66|913.56|930.15|913.05|23
1652109290000|2022-05-09 15:14:50|930.14|913.04|930.61|913.51|930.92|913.82|930.14|913.04|23
1652109300000|2022-05-09 15:15:00|930.6|913.5|932.07|914.97|932.07|914.97|930.6|913.5|29
1652109310000|2022-05-09 15:15:10|932.08|914.98|931.86|914.76|932.09|914.99|931.44|914.34|19
1652109320000|2022-05-09 15:15:20|931.85|914.75|931.17|914.07|931.86|914.76|931.17|914.07|8
1652109330000|2022-05-09 15:15:30|931.12|914.02|931.83|914.73|931.83|914.73|931.11|914.01|19
1652109340000|2022-05-09 15:15:40|931.79|914.69|931.77|914.67|931.84|914.74|931.47|914.37|23
1652109350000|2022-05-09 15:15:50|932.02|914.92|931.91|914.81|932.52|915.42|931.9|914.8|23
1652109360000|2022-05-09 15:16:00|931.87|914.77|933.3|916.2|933.3|916.2|931.87|914.77|24
1652109370000|2022-05-09 15:16:10|933.31|916.21|933.56|916.46|933.62|916.52|932.84|915.74|27
1652109380000|2022-05-09 15:16:20|933.57|916.47|933.23|916.13|933.62|916.52|933.19|916.09|19
1652109390000|2022-05-09 15:16:30|933.25|916.15|932.94|915.84|933.74|916.64|932.84|915.74|19
1652109400000|2022-05-09 15:16:40|932.92|915.82|932.63|915.53|932.92|915.82|932.53|915.43|22
1652109410000|2022-05-09 15:16:50|932.67|915.57|932.14|915.04|932.76|915.66|932.1|915|15
1652109420000|2022-05-09 15:17:00|932.13|915.03|931.86|914.76|932.15|915.05|931.85|914.75|15
1652109430000|2022-05-09 15:17:10|931.79|914.69|931.03|913.93|931.79|914.69|930.97|913.87|12
1652109440000|2022-05-09 15:17:20|931.05|913.95|930.87|913.77|931.05|913.95|930.87|913.77|11
1652109450000|2022-05-09 15:17:30|930.86|913.76|929.79|912.69|930.86|913.76|929.68|912.58|16
1652109460000|2022-05-09 15:17:40|929.78|912.68|930.72|913.62|930.94|913.84|929.78|912.68|22
1652109470000|2022-05-09 15:17:50|930.71|913.61|930.05|912.95|930.9|913.8|930.05|912.95|15
1652109480000|2022-05-09 15:18:00|930.01|912.91|929.88|912.78|930.05|912.95|929.72|912.62|16
1652109490000|2022-05-09 15:18:10|929.9|912.8|930.46|913.36|930.5|913.4|929.9|912.8|22
1652109500000|2022-05-09 15:18:20|930.62|913.52|930.43|913.33|930.64|913.54|930.43|913.33|13
1652109510000|2022-05-09 15:18:30|930.45|913.35|931.11|914.01|931.48|914.38|930.45|913.35|27
1652109520000|2022-05-09 15:18:40|931.12|914.02|931.19|914.09|931.36|914.26|930.85|913.75|28
1652109530000|2022-05-09 15:18:50|931.12|914.02|931.58|914.48|931.64|914.54|931.12|914.02|26
1652109540000|2022-05-09 15:19:00|931.59|914.49|931.51|914.41|931.71|914.61|931.02|913.92|27
1652109550000|2022-05-09 15:19:10|931.6|914.5|931.6|914.5|931.88|914.78|931.54|914.44|24
1652109560000|2022-05-09 15:19:20|931.56|914.46|931.04|913.94|931.56|914.46|930.97|913.87|17
1652109570000|2022-05-09 15:19:30|931.11|914.01|930.74|913.64|931.12|914.02|930.58|913.48|30
1652109580000|2022-05-09 15:19:40|930.6|913.5|930.74|913.64|930.74|913.64|930.6|913.5|3
1652109590000|2022-05-09 15:19:50|930.71|913.61|930.05|912.95|930.73|913.63|930.05|912.95|9
1652109600000|2022-05-09 15:20:00|930.06|912.96|929.69|912.59|930.09|912.99|929.26|912.16|16
1652109610000|2022-05-09 15:20:10|929.71|912.61|929.8|912.7|929.82|912.72|929.71|912.61|11
1652109620000|2022-05-09 15:20:20|929.75|912.65|929.49|912.39|929.75|912.65|929.44|912.34|7
1652109630000|2022-05-09 15:20:30|929.47|912.37|929.77|912.67|929.78|912.68|929.44|912.34|14
1652109640000|2022-05-09 15:20:40|929.74|912.64|929.74|912.64|929.77|912.67|929.24|912.14|23
1652109650000|2022-05-09 15:20:50|929.73|912.63|929.62|912.52|929.73|912.63|929.61|912.51|12
1652109660000|2022-05-09 15:21:00|929.7|912.6|929.08|911.98|929.7|912.6|929.08|911.98|16
1652109670000|2022-05-09 15:21:10|929.07|911.97|929.21|912.11|929.21|912.11|929.07|911.97|14
1652109680000|2022-05-09 15:21:20|929.2|912.1|929.14|912.04|929.44|912.34|929.14|912.04|15
1652109690000|2022-05-09 15:21:30|929.16|912.06|929.84|912.74|929.84|912.74|929.1|912|20
1652109700000|2022-05-09 15:21:40|929.94|912.84|929.76|912.66|929.96|912.86|929.76|912.66|15
1652109710000|2022-05-09 15:21:50|929.92|912.82|929.29|912.19|929.92|912.82|929.28|912.18|10
1652109720000|2022-05-09 15:22:00|929.21|912.11|928.59|911.49|929.21|912.11|928.59|911.49|6
1652109730000|2022-05-09 15:22:10|928.58|911.48|928.19|911.09|928.58|911.48|927.69|910.59|30
1652109740000|2022-05-09 15:22:20|928.2|911.1|927.98|910.88|928.2|911.1|927.98|910.88|16
1652109750000|2022-05-09 15:22:30|927.97|910.87|927.94|910.84|928.03|910.93|927.5|910.4|17
1652109760000|2022-05-09 15:22:40|927.95|910.85|927.24|910.14|927.95|910.85|927.11|910.01|23
1652109770000|2022-05-09 15:22:50|927.44|910.34|927.33|910.23|927.8|910.7|927.17|910.07|16
1652109780000|2022-05-09 15:23:00|927.28|910.18|926.95|909.85|927.28|910.18|926.89|909.79|13
1652109790000|2022-05-09 15:23:10|926.91|909.81|926.98|909.88|927.02|909.92|926.84|909.74|13
1652109800000|2022-05-09 15:23:20|926.97|909.87|926.98|909.88|926.99|909.89|926.93|909.83|8
1652109810000|2022-05-09 15:23:30|926.84|909.74|925.96|908.86|926.99|909.89|925.95|908.85|22
1652109820000|2022-05-09 15:23:40|925.66|908.56|926.04|908.94|926.05|908.95|925.15|908.05|19
1652109830000|2022-05-09 15:23:50|925.99|908.89|925.11|908.01|926.02|908.92|925.09|907.99|22
1652109840000|2022-05-09 15:24:00|925.06|907.96|924.87|907.77|925.16|908.06|924.85|907.75|17
1652109850000|2022-05-09 15:24:10|924.88|907.78|925.07|907.97|925.14|908.04|924.72|907.62|26
1652109860000|2022-05-09 15:24:20|925.06|907.96|924.13|907.03|925.23|908.13|924.04|906.94|18
1652109870000|2022-05-09 15:24:30|924.12|907.02|924.04|906.94|924.34|907.24|924.03|906.93|16
1652109880000|2022-05-09 15:24:40|924.05|906.95|924.91|907.81|925.53|908.43|924.05|906.95|23
1652109890000|2022-05-09 15:24:50|925.1|908|924.79|907.69|925.38|908.28|924.79|907.69|25
1652109900000|2022-05-09 15:25:00|924.76|907.66|925.03|907.93|925.03|907.93|924.57|907.47|20
1652109910000|2022-05-09 15:25:10|924.9|907.8|924.95|907.85|925.01|907.91|924.58|907.48|24
1652109920000|2022-05-09 15:25:20|924.89|907.79|924.99|907.89|925.37|908.27|924.89|907.79|21
1652109930000|2022-05-09 15:25:30|924.98|907.88|924.18|907.08|924.98|907.88|924.18|907.08|13
1652109940000|2022-05-09 15:25:40|924.22|907.12|923.34|906.24|924.22|907.12|923.27|906.17|11
1652109950000|2022-05-09 15:25:50|923.32|906.22|923.62|906.52|923.71|906.61|923.22|906.12|12
1652109960000|2022-05-09 15:26:00|923.59|906.49|922.48|905.38|923.6|906.5|922.48|905.38|25
1652109970000|2022-05-09 15:26:10|922.53|905.43|922.8|905.7|922.87|905.77|922.35|905.25|22
1652109980000|2022-05-09 15:26:20|922.73|905.63|921.31|904.21|922.73|905.63|921.08|903.98|28
1652109990000|2022-05-09 15:26:30|921.29|904.19|921.87|904.77|921.98|904.88|921.29|904.19|22
1652110000000|2022-05-09 15:26:40|921.67|904.57|921.03|903.93|921.77|904.67|921.02|903.92|15
1652110010000|2022-05-09 15:26:50|921.14|904.04|921.66|904.56|921.67|904.57|921.14|904.04|24
1652110020000|2022-05-09 15:27:00|921.67|904.57|921.55|904.45|921.79|904.69|921.27|904.17|21
1652110030000|2022-05-09 15:27:10|921.87|904.77|921.15|904.05|921.99|904.89|921.15|904.05|22
1652110040000|2022-05-09 15:27:20|921.13|904.03|921.06|903.96|921.17|904.07|921.02|903.92|20
1652110050000|2022-05-09 15:27:30|921.04|903.94|921.24|904.14|921.71|904.61|921.04|903.94|20
1652110060000|2022-05-09 15:27:40|921.31|904.21|921.42|904.32|921.64|904.54|921.17|904.07|24
1652110070000|2022-05-09 15:27:50|921.43|904.33|921.07|903.97|921.43|904.33|921.07|903.97|16
1652110080000|2022-05-09 15:28:00|921.02|903.92|920.33|903.23|921.1|904|920.33|903.23|14
1652110090000|2022-05-09 15:28:10|920.26|903.16|919.5|902.4|920.26|903.16|919.21|902.11|25
1652110100000|2022-05-09 15:28:20|919.49|902.39|919.51|902.41|919.51|902.41|919.18|902.08|21
1652110110000|2022-05-09 15:28:30|919.67|902.57|919.97|902.87|920|902.9|919.17|902.07|28
1652110120000|2022-05-09 15:28:40|919.88|902.78|920.16|903.06|920.54|903.44|919.76|902.66|28
1652110130000|2022-05-09 15:28:50|920.15|903.05|920.61|903.51|920.65|903.55|920.12|903.02|18
1652110140000|2022-05-09 15:29:00|920.7|903.6|920.68|903.58|920.92|903.82|920.59|903.49|25
1652110150000|2022-05-09 15:29:10|920.67|903.57|919.81|902.71|920.67|903.57|919.81|902.71|16
1652110160000|2022-05-09 15:29:20|919.8|902.7|919.71|902.61|919.81|902.71|919.61|902.51|13
1652110170000|2022-05-09 15:29:30|919.72|902.62|919.15|902.05|919.79|902.69|919.15|902.05|7
1652110180000|2022-05-09 15:29:40|919.13|902.03|918.12|901.02|919.13|902.03|918.03|900.93|11
1652110190000|2022-05-09 15:29:50|918.11|901.01|918.03|900.93|918.11|901.01|917.92|900.82|16
1652110200000|2022-05-09 15:30:00|918.04|900.94|918.78|901.68|918.86|901.76|917.87|900.77|32
1652110210000|2022-05-09 15:30:10|918.79|901.69|918.73|901.63|918.93|901.83|918.69|901.59|15
1652110220000|2022-05-09 15:30:20|918.74|901.64|916.99|899.89|918.85|901.75|916.99|899.89|31
1652110230000|2022-05-09 15:30:30|916.96|899.86|915.44|898.34|916.96|899.86|915.17|898.07|27
1652110240000|2022-05-09 15:30:40|915.31|898.21|915.35|898.25|915.85|898.75|914.85|897.75|31
1652110250000|2022-05-09 15:30:50|915.34|898.24|915.1|898|915.72|898.62|915.05|897.95|30
1652110260000|2022-05-09 15:31:00|915.13|898.03|914.3|897.2|915.13|898.03|914.29|897.19|25
1652110270000|2022-05-09 15:31:10|914.36|897.26|915.08|897.98|915.18|898.08|914.34|897.24|18
1652110280000|2022-05-09 15:31:20|914.94|897.84|913.27|896.17|915.09|897.99|913.23|896.13|30
1652110290000|2022-05-09 15:31:30|913.26|896.16|912.77|895.67|913.26|896.16|912.77|895.67|19
1652110300000|2022-05-09 15:31:40|912.55|895.45|912.15|895.05|912.55|895.45|911.99|894.89|24
1652110310000|2022-05-09 15:31:50|912.13|895.03|911.05|893.95|912.13|895.03|911.05|893.95|28
1652110320000|2022-05-09 15:32:00|910.92|893.82|910.28|893.18|911.18|894.08|909.69|892.59|34
1652110330000|2022-05-09 15:32:10|910.26|893.16|911.83|894.73|911.83|894.73|910.26|893.16|32
1652110340000|2022-05-09 15:32:20|911.84|894.74|913.65|896.55|913.65|896.55|911.84|894.74|24
1652110350000|2022-05-09 15:32:30|913.49|896.39|911.99|894.89|913.49|896.39|911.99|894.89|38
1652110360000|2022-05-09 15:32:40|911.92|894.82|910.98|893.88|911.94|894.84|910.61|893.51|32
1652110370000|2022-05-09 15:32:50|911|893.9|911.15|894.05|911.71|894.61|910.78|893.68|34
1652110380000|2022-05-09 15:33:00|911.16|894.06|909.08|891.98|911.17|894.07|909.08|891.98|32
1652110390000|2022-05-09 15:33:10|909.07|891.97|909.02|891.92|909.38|892.28|909|891.9|28
1652110400000|2022-05-09 15:33:20|909.1|892|909.9|892.8|910.31|893.21|909.1|892|32
1652110410000|2022-05-09 15:33:30|909.88|892.78|910.38|893.28|910.42|893.32|909.58|892.48|32
1652110420000|2022-05-09 15:33:40|910.4|893.3|909.6|892.5|910.41|893.31|909.28|892.18|29
1652110430000|2022-05-09 15:33:50|909.59|892.49|910.56|893.46|910.56|893.46|909.59|892.49|30
1652110440000|2022-05-09 15:34:00|910.34|893.24|910.73|893.63|910.73|893.63|910.32|893.22|26
1652110450000|2022-05-09 15:34:10|910.92|893.82|912.15|895.05|912.34|895.24|910.92|893.82|28
1652110460000|2022-05-09 15:34:20|912.21|895.11|913.42|896.32|913.43|896.33|912.21|895.11|35
1652110470000|2022-05-09 15:34:30|913.37|896.27|913.49|896.39|913.49|896.39|912.93|895.83|24
1652110480000|2022-05-09 15:34:40|913.5|896.4|913.5|896.4|913.54|896.44|913.48|896.38|14
1652110490000|2022-05-09 15:34:50|913.49|896.39|912.93|895.83|913.49|896.39|912.93|895.83|15
1652110500000|2022-05-09 15:35:00|912.92|895.82|914.92|897.82|914.92|897.82|912.86|895.76|33
1652110510000|2022-05-09 15:35:10|914.98|897.88|914.79|897.69|915.24|898.14|914.64|897.54|24
1652110520000|2022-05-09 15:35:20|914.8|897.7|913.35|896.25|914.86|897.76|912.65|895.55|26
1652110530000|2022-05-09 15:35:30|913.37|896.27|912.81|895.71|913.42|896.32|912.81|895.71|28
1652110540000|2022-05-09 15:35:40|912.83|895.73|913.07|895.97|913.61|896.51|912.83|895.73|21
1652110550000|2022-05-09 15:35:50|913.08|895.98|912.19|895.09|913.08|895.98|912.15|895.05|9
1652110560000|2022-05-09 15:36:00|912.18|895.08|911.56|894.46|912.19|895.09|911.56|894.46|16
1652110570000|2022-05-09 15:36:10|911.5|894.4|912.03|894.93|912.03|894.93|911.42|894.32|13
1652110580000|2022-05-09 15:36:20|911.99|894.89|911.15|894.05|912.11|895.01|911.15|894.05|20
1652110590000|2022-05-09 15:36:30|911.23|894.13|911.93|894.83|911.93|894.83|911.23|894.13|6
1652110600000|2022-05-09 15:36:40|911.76|894.66|911.42|894.32|911.77|894.67|910.99|893.89|24
1652110610000|2022-05-09 15:36:50|911.44|894.34|911.94|894.84|912.05|894.95|911.44|894.34|21
1652110620000|2022-05-09 15:37:00|912.05|894.95|914.02|896.92|914.4|897.3|912.05|894.95|23
1652110630000|2022-05-09 15:37:10|914.03|896.93|913.36|896.26|914.05|896.95|913.36|896.26|22
1652110640000|2022-05-09 15:37:20|913.37|896.27|913.32|896.22|913.95|896.85|913.32|896.22|23
1652110650000|2022-05-09 15:37:30|913.26|896.16|913.44|896.34|913.44|896.34|913.09|895.99|18
1652110660000|2022-05-09 15:37:40|913.52|896.42|914.25|897.15|914.25|897.15|913.52|896.42|30
1652110670000|2022-05-09 15:37:50|914.3|897.2|914.01|896.91|914.3|897.2|913.85|896.75|17
1652110680000|2022-05-09 15:38:00|913.96|896.86|914.13|897.03|914.24|897.14|913.29|896.19|29
1652110690000|2022-05-09 15:38:10|914.14|897.04|914.38|897.28|915|897.9|914.14|897.04|23
1652110700000|2022-05-09 15:38:20|914.76|897.66|914.75|897.65|915.05|897.95|914.02|896.92|35
1652110710000|2022-05-09 15:38:30|914.81|897.71|915.51|898.41|915.54|898.44|914.81|897.71|24
1652110720000|2022-05-09 15:38:40|915.5|898.4|915.78|898.68|915.99|898.89|915.45|898.35|29
1652110730000|2022-05-09 15:38:50|915.82|898.72|917.83|900.73|917.88|900.78|915.82|898.72|31
1652110740000|2022-05-09 15:39:00|917.84|900.74|917.81|900.71|917.97|900.87|917.4|900.3|31
1652110750000|2022-05-09 15:39:10|917.84|900.74|919.05|901.95|919.34|902.24|917.84|900.74|33
1652110760000|2022-05-09 15:39:20|919.01|901.91|918.88|901.78|919.48|902.38|918.72|901.62|30
1652110770000|2022-05-09 15:39:30|919.05|901.95|920.08|902.98|920.08|902.98|919.05|901.95|24
1652110780000|2022-05-09 15:39:40|920.11|903.01|920.57|903.47|921.18|904.08|920.11|903.01|35
1652110790000|2022-05-09 15:39:50|920.53|903.43|921.21|904.11|921.21|904.11|920.4|903.3|28
1652110800000|2022-05-09 15:40:00|921.26|904.16|921.51|904.41|922.02|904.92|921.26|904.16|32
1652110810000|2022-05-09 15:40:10|921.54|904.44|921.84|904.74|922.01|904.91|921.54|904.44|28
1652110820000|2022-05-09 15:40:20|921.21|904.11|919.83|902.73|921.21|904.11|919.76|902.66|31
1652110830000|2022-05-09 15:40:30|919.87|902.77|918.92|901.82|919.9|902.8|918.79|901.69|27
1652110840000|2022-05-09 15:40:40|918.85|901.75|918.02|900.92|918.96|901.86|917.87|900.77|25
1652110850000|2022-05-09 15:40:50|917.98|900.88|917.28|900.18|918.02|900.92|917.17|900.07|18
1652110860000|2022-05-09 15:41:00|917.29|900.19|917.22|900.12|917.64|900.54|917.18|900.08|23
1652110870000|2022-05-09 15:41:10|917.23|900.13|917.75|900.65|917.83|900.73|917.13|900.03|20
1652110880000|2022-05-09 15:41:20|917.73|900.63|917.69|900.59|918.02|900.92|917.53|900.43|33
1652110890000|2022-05-09 15:41:30|917.85|900.75|918.62|901.52|918.83|901.73|917.69|900.59|30
1652110900000|2022-05-09 15:41:40|918.67|901.57|919.3|902.2|919.3|902.2|918.63|901.53|29
1652110910000|2022-05-09 15:41:50|919.47|902.37|919.12|902.02|919.47|902.37|918.97|901.87|19
1652110920000|2022-05-09 15:42:00|919.06|901.96|918.87|901.77|919.41|902.31|918.86|901.76|22
1652110930000|2022-05-09 15:42:10|918.91|901.81|918.13|901.03|918.96|901.86|918.13|901.03|22
1652110940000|2022-05-09 15:42:20|918.1|901|917.95|900.85|918.1|901|917.9|900.8|6
1652110950000|2022-05-09 15:42:30|917.9|900.8|917.99|900.89|918.01|900.91|917.57|900.47|12
1652110960000|2022-05-09 15:42:40|917.96|900.86|917.9|900.8|918|900.9|917.9|900.8|5
1652110970000|2022-05-09 15:42:50|917.96|900.86|918.04|900.94|918.06|900.96|917.96|900.86|6
1652110980000|2022-05-09 15:43:00|918.03|900.93|917.12|900.02|918.04|900.94|917.04|899.94|26
1652110990000|2022-05-09 15:43:10|917.05|899.95|918.21|901.11|918.44|901.34|916.85|899.75|33
1652111000000|2022-05-09 15:43:20|918.25|901.15|918.72|901.62|918.79|901.69|917.73|900.63|26
1652111010000|2022-05-09 15:43:30|918.66|901.56|918.74|901.64|918.76|901.66|918.5|901.4|20
1652111020000|2022-05-09 15:43:40|918.73|901.63|918.08|900.98|918.73|901.63|918.07|900.97|16
1652111030000|2022-05-09 15:43:50|918.1|901|918.12|901.02|918.59|901.49|918.06|900.96|27
1652111040000|2022-05-09 15:44:00|918.1|901|917.06|899.96|918.1|901|917.02|899.92|25
1652111050000|2022-05-09 15:44:10|917.02|899.92|915.98|898.88|917.02|899.92|915.98|898.88|24
1652111060000|2022-05-09 15:44:20|916.05|898.95|915.04|897.94|916.08|898.98|915.04|897.94|23
1652111070000|2022-05-09 15:44:30|915.05|897.95|915.27|898.17|915.86|898.76|915.01|897.91|15
1652111080000|2022-05-09 15:44:40|915.35|898.25|915.57|898.47|915.57|898.47|915.06|897.96|27
1652111090000|2022-05-09 15:44:50|915.59|898.49|915.81|898.71|916.06|898.96|915.59|898.49|22
1652111100000|2022-05-09 15:45:00|915.79|898.69|916.28|899.18|916.28|899.18|915.64|898.54|22
1652111110000|2022-05-09 15:45:10|916.29|899.19|916.64|899.54|916.75|899.65|916.29|899.19|22
1652111120000|2022-05-09 15:45:20|916.63|899.53|916.95|899.85|916.99|899.89|916.63|899.53|24
1652111130000|2022-05-09 15:45:30|916.88|899.78|916.38|899.28|916.96|899.86|916.38|899.28|12
1652111140000|2022-05-09 15:45:40|916.33|899.23|916.51|899.41|916.83|899.73|916.22|899.12|16
1652111150000|2022-05-09 15:45:50|916.49|899.39|917.43|900.33|917.43|900.33|916.49|899.39|25
1652111160000|2022-05-09 15:46:00|917.44|900.34|917.8|900.7|918.04|900.94|917.44|900.34|24
1652111170000|2022-05-09 15:46:10|917.4|900.3|916.94|899.84|917.4|900.3|916.78|899.68|20
1652111180000|2022-05-09 15:46:20|916.84|899.74|916.77|899.67|916.94|899.84|916.11|899.01|26
1652111190000|2022-05-09 15:46:30|916.78|899.68|916.99|899.89|917.07|899.97|916.78|899.68|22
1652111200000|2022-05-09 15:46:40|917|899.9|917.26|900.16|917.26|900.16|916.88|899.78|15
1652111210000|2022-05-09 15:46:50|917.27|900.17|918.01|900.91|918.02|900.92|917.22|900.12|16
1652111220000|2022-05-09 15:47:00|917.88|900.78|918.74|901.64|919.03|901.93|917.75|900.65|26
1652111230000|2022-05-09 15:47:10|918.7|901.6|918.28|901.18|918.88|901.78|918.28|901.18|26
1652111240000|2022-05-09 15:47:20|918.26|901.16|917.64|900.54|918.26|901.16|917.3|900.2|25
1652111250000|2022-05-09 15:47:30|917.63|900.53|918|900.9|918.02|900.92|917.53|900.43|20
1652111260000|2022-05-09 15:47:40|918.02|900.92|917.95|900.85|918.03|900.93|917.95|900.85|13
1652111270000|2022-05-09 15:47:50|917.84|900.74|917.64|900.54|917.84|900.74|917.37|900.27|13
1652111280000|2022-05-09 15:48:00|917.6|900.5|917.07|899.97|917.64|900.54|916.9|899.8|19
1652111290000|2022-05-09 15:48:10|917.1|900|916.24|899.14|917.16|900.06|916.24|899.14|19
1652111300000|2022-05-09 15:48:20|916.18|899.08|916.36|899.26|916.57|899.47|916.02|898.92|20
1652111310000|2022-05-09 15:48:30|916.4|899.3|916.79|899.69|916.94|899.84|916.38|899.28|28
1652111320000|2022-05-09 15:48:40|916.77|899.67|916.22|899.12|916.77|899.67|915.99|898.89|15
1652111330000|2022-05-09 15:48:50|916.3|899.2|915.94|898.84|916.3|899.2|915.67|898.57|21
1652111340000|2022-05-09 15:49:00|915.87|898.77|915.08|897.98|915.91|898.81|915.08|897.98|27
1652111350000|2022-05-09 15:49:10|915.05|897.95|914.09|896.99|915.07|897.97|914.08|896.98|21
1652111360000|2022-05-09 15:49:20|914.11|897.01|913.04|895.94|914.11|897.01|913.04|895.94|34
1652111370000|2022-05-09 15:49:30|913.06|895.96|912.48|895.38|913.08|895.98|912.48|895.38|22
1652111380000|2022-05-09 15:49:40|912.47|895.37|912.3|895.2|912.72|895.62|912.3|895.2|19
1652111390000|2022-05-09 15:49:50|912.25|895.15|912.49|895.39|912.52|895.42|912.25|895.15|13
1652111400000|2022-05-09 15:50:00|912.5|895.4|914|896.9|914.04|896.94|912.47|895.37|24
1652111410000|2022-05-09 15:50:10|913.69|896.59|913.01|895.91|913.7|896.6|912.99|895.89|29
1652111420000|2022-05-09 15:50:20|912.97|895.87|913.45|896.35|913.69|896.59|912.84|895.74|27
1652111430000|2022-05-09 15:50:30|913.47|896.37|914.46|897.36|914.59|897.49|913.47|896.37|20
1652111440000|2022-05-09 15:50:40|914.47|897.37|915.57|898.47|915.57|898.47|914.41|897.31|26
1652111450000|2022-05-09 15:50:50|915.58|898.48|916.79|899.69|916.96|899.86|915.44|898.34|30
1652111460000|2022-05-09 15:51:00|916.44|899.34|917.41|900.31|918.57|901.47|916.07|898.97|27
1652111470000|2022-05-09 15:51:10|917.59|900.49|918.53|901.43|918.78|901.68|917.59|900.49|33
1652111480000|2022-05-09 15:51:20|918.57|901.47|918.94|901.84|919.17|902.07|918.57|901.47|29
1652111490000|2022-05-09 15:51:30|918.92|901.82|919.6|902.5|919.6|902.5|918.92|901.82|15
1652111500000|2022-05-09 15:51:40|919.59|902.49|919.55|902.45|920.1|903|919.04|901.94|24
1652111510000|2022-05-09 15:51:50|919.43|902.33|919.57|902.47|919.67|902.57|919.13|902.03|20
1652111520000|2022-05-09 15:52:00|919.68|902.58|918.91|901.81|919.68|902.58|918.87|901.77|20
1652111530000|2022-05-09 15:52:10|918.97|901.87|919.43|902.33|919.53|902.43|918.97|901.87|28
1652111540000|2022-05-09 15:52:20|919.58|902.48|920.09|902.99|920.09|902.99|919.08|901.98|23
1652111550000|2022-05-09 15:52:30|920.1|903|919.75|902.65|920.1|903|919.32|902.22|27
1652111560000|2022-05-09 15:52:40|919.87|902.77|919.97|902.87|920.09|902.99|919.76|902.66|21
1652111570000|2022-05-09 15:52:50|920.03|902.93|919.71|902.61|920.04|902.94|919.68|902.58|16
1652111580000|2022-05-09 15:53:00|919.82|902.72|919.83|902.73|919.83|902.73|919.82|902.72|4
1652111590000|2022-05-09 15:53:10|919.82|902.72|920.05|902.95|920.05|902.95|919.48|902.38|19
1652111600000|2022-05-09 15:53:20|920.34|903.24|920.07|902.97|920.35|903.25|920.07|902.97|18
1652111610000|2022-05-09 15:53:30|920.03|902.93|919.16|902.06|920.03|902.93|919.05|901.95|20
1652111620000|2022-05-09 15:53:40|919.2|902.1|918.97|901.87|919.2|902.1|918.96|901.86|21
1652111630000|2022-05-09 15:53:50|918.81|901.71|918.71|901.61|919|901.9|918.31|901.21|21
1652111640000|2022-05-09 15:54:00|918.7|901.6|918.31|901.21|918.94|901.84|918.17|901.07|22
1652111650000|2022-05-09 15:54:10|918.3|901.2|918.93|901.83|918.93|901.83|918.22|901.12|15
1652111660000|2022-05-09 15:54:20|918.92|901.82|919.58|902.48|919.58|902.48|918.91|901.81|12
1652111670000|2022-05-09 15:54:30|919.5|902.4|919.78|902.68|919.86|902.76|919.5|902.4|17
1652111680000|2022-05-09 15:54:40|919.77|902.67|919.82|902.72|919.92|902.82|919.73|902.63|23
1652111690000|2022-05-09 15:54:50|919.81|902.71|918.98|901.88|919.84|902.74|918.96|901.86|20
1652111700000|2022-05-09 15:55:00|918.97|901.87|918.21|901.11|919.15|902.05|918.18|901.08|23
1652111710000|2022-05-09 15:55:10|918.17|901.07|917.9|900.8|918.17|901.07|917.8|900.7|12
1652111720000|2022-05-09 15:55:20|917.89|900.79|918.55|901.45|918.55|901.45|917.89|900.79|15
1652111730000|2022-05-09 15:55:30|918.43|901.33|918.9|901.8|918.91|901.81|918.41|901.31|25
1652111740000|2022-05-09 15:55:40|918.97|901.87|918.56|901.46|918.97|901.87|918.56|901.46|14
1652111750000|2022-05-09 15:55:50|918.68|901.58|918.87|901.77|918.87|901.77|918.58|901.48|13
1652111760000|2022-05-09 15:56:00|918.9|901.8|919.82|902.72|919.92|902.82|918.9|901.8|28
1652111770000|2022-05-09 15:56:10|919.71|902.61|918.98|901.88|919.71|902.61|918.76|901.66|30
1652111780000|2022-05-09 15:56:20|919|901.9|918.94|901.84|919|901.9|918.92|901.82|18
1652111790000|2022-05-09 15:56:30|919|901.9|919|901.9|919.03|901.93|918.98|901.88|9
1652111800000|2022-05-09 15:56:40|919.01|901.91|919.07|901.97|919.13|902.03|919.01|901.91|6
1652111810000|2022-05-09 15:56:50|919.02|901.92|919.05|901.95|919.05|901.95|918.99|901.89|7
1652111820000|2022-05-09 15:57:00|919.15|902.05|918.58|901.48|919.2|902.1|918.58|901.48|14
1652111830000|2022-05-09 15:57:10|918.43|901.33|918.06|900.96|918.6|901.5|917.86|900.76|14
1652111840000|2022-05-09 15:57:20|918.05|900.95|918.1|901|918.15|901.05|918.04|900.94|10
1652111850000|2022-05-09 15:57:30|918.09|900.99|919.4|902.3|919.4|902.3|918.09|900.99|16
1652111860000|2022-05-09 15:57:40|919.32|902.22|919.93|902.83|919.94|902.84|919.27|902.17|6
1652111870000|2022-05-09 15:57:50|919.97|902.87|920.4|903.3|920.4|903.3|919.97|902.87|13
1652111880000|2022-05-09 15:58:00|920.26|903.16|921.85|904.75|921.85|904.75|920.26|903.16|11
1652111890000|2022-05-09 15:58:10|921.86|904.76|921.36|904.26|921.86|904.76|921.36|904.26|7
1652111900000|2022-05-09 15:58:20|921.54|904.44|921.81|904.71|921.87|904.77|921.14|904.04|28
1652111910000|2022-05-09 15:58:30|921.75|904.65|920.95|903.85|921.75|904.65|920.62|903.52|23
1652111920000|2022-05-09 15:58:40|920.98|903.88|919.88|902.78|921.05|903.95|919.72|902.62|29
1652111930000|2022-05-09 15:58:50|919.89|902.79|919.09|901.99|920.21|903.11|919.09|901.99|23
1652111940000|2022-05-09 15:59:00|919.08|901.98|918.48|901.38|919.08|901.98|918.48|901.38|31
1652111950000|2022-05-09 15:59:10|918.49|901.39|919.02|901.92|919.13|902.03|918.42|901.32|17
1652111960000|2022-05-09 15:59:20|919.01|901.91|919.48|902.38|920|902.9|918.92|901.82|24
1652111970000|2022-05-09 15:59:30|919.4|902.3|919.81|902.71|919.87|902.77|919.37|902.27|16
1652111980000|2022-05-09 15:59:40|919.87|902.77|920.71|903.61|920.71|903.61|919.87|902.77|23
1652111990000|2022-05-09 15:59:50|920.65|903.55|920.2|903.1|920.8|903.7|920.12|903.02|28
1652112000000|2022-05-09 16:00:00|920.22|903.12|920.16|903.06|920.22|903.12|919.4|902.3|22
1652112010000|2022-05-09 16:00:10|920.13|903.03|920.01|902.91|920.13|903.03|920|902.9|27
1652112020000|2022-05-09 16:00:20|920|902.9|918.94|901.84|920|902.9|918.94|901.84|28
1652112030000|2022-05-09 16:00:30|919.09|901.99|919.6|902.5|919.79|902.69|918.99|901.89|23
1652112040000|2022-05-09 16:00:40|919.54|902.44|919.25|902.15|919.62|902.52|919.03|901.93|31
1652112050000|2022-05-09 16:00:50|919.24|902.14|918.26|901.16|919.27|902.17|918.26|901.16|27
1652112060000|2022-05-09 16:01:00|918.21|901.11|918.03|900.93|918.28|901.18|917.91|900.81|21
1652112070000|2022-05-09 16:01:10|917.97|900.87|916.33|899.23|917.99|900.89|916.33|899.23|31
1652112080000|2022-05-09 16:01:20|916.32|899.22|916.35|899.25|917.04|899.94|916.3|899.2|23
1652112090000|2022-05-09 16:01:30|916.36|899.26|917.04|899.94|917.69|900.59|916.22|899.12|22
1652112100000|2022-05-09 16:01:40|917.01|899.91|916.57|899.47|917.03|899.93|916.34|899.24|22
1652112110000|2022-05-09 16:01:50|916.58|899.48|915.41|898.31|916.58|899.48|915.41|898.31|23
1652112120000|2022-05-09 16:02:00|915.4|898.3|915.49|898.39|916.05|898.95|915.4|898.3|30
1652112130000|2022-05-09 16:02:10|915.48|898.38|915.38|898.28|916.15|899.05|915.38|898.28|29
1652112140000|2022-05-09 16:02:20|915.42|898.32|916.67|899.57|916.76|899.66|915.36|898.26|29
1652112150000|2022-05-09 16:02:30|916.71|899.61|916.64|899.54|916.86|899.76|916.64|899.54|18
1652112160000|2022-05-09 16:02:40|916.63|899.53|916.38|899.28|916.75|899.65|916.3|899.2|20
1652112170000|2022-05-09 16:02:50|916.36|899.26|915.22|898.12|916.42|899.32|915.16|898.06|29
1652112180000|2022-05-09 16:03:00|915.23|898.13|914.99|897.89|915.62|898.52|914.65|897.55|25
1652112190000|2022-05-09 16:03:10|915|897.9|915.07|897.97|915.07|897.97|914.98|897.88|9
1652112200000|2022-05-09 16:03:20|915.05|897.95|914.6|897.5|915.05|897.95|914.58|897.48|11
1652112210000|2022-05-09 16:03:30|914.29|897.19|912.69|895.59|914.37|897.27|912.67|895.57|24
1652112220000|2022-05-09 16:03:40|912.72|895.62|912.21|895.11|912.89|895.79|912.21|895.11|19
1652112230000|2022-05-09 16:03:50|912.23|895.13|912.14|895.04|912.76|895.66|912.14|895.04|18
1652112240000|2022-05-09 16:04:00|912.13|895.03|912.37|895.27|912.57|895.47|912.07|894.97|17
1652112250000|2022-05-09 16:04:10|912.38|895.28|912.09|894.99|912.45|895.35|912.07|894.97|16
1652112260000|2022-05-09 16:04:20|912.08|894.98|912.13|895.03|912.58|895.48|912.07|894.97|20
1652112270000|2022-05-09 16:04:30|912.12|895.02|912.12|895.02|912.15|895.05|912.07|894.97|13
1652112280000|2022-05-09 16:04:40|912.08|894.98|912.62|895.52|912.62|895.52|912.05|894.95|20
1652112290000|2022-05-09 16:04:50|912.82|895.72|913.83|896.73|914.05|896.95|912.65|895.55|25
1652112300000|2022-05-09 16:05:00|913.78|896.68|913.84|896.74|914.03|896.93|913.38|896.28|21
1652112310000|2022-05-09 16:05:10|913.85|896.75|913.75|896.65|913.85|896.75|913.1|896|19
1652112320000|2022-05-09 16:05:20|913.74|896.64|913.85|896.75|913.85|896.75|913.74|896.64|8
1652112330000|2022-05-09 16:05:30|913.84|896.74|914.26|897.16|914.26|897.16|913.84|896.74|15
1652112340000|2022-05-09 16:05:40|914.51|897.41|915.75|898.65|916.34|899.24|914.41|897.31|21
1652112350000|2022-05-09 16:05:50|915.88|898.78|915.88|898.78|916.3|899.2|915.75|898.65|26
1652112360000|2022-05-09 16:06:00|915.89|898.79|915.79|898.69|915.92|898.82|915.79|898.69|10
1652112370000|2022-05-09 16:06:10|915.92|898.82|915.97|898.87|916|898.9|915.92|898.82|9
1652112380000|2022-05-09 16:06:20|915.98|898.88|917.08|899.98|917.08|899.98|915.98|898.88|21
1652112390000|2022-05-09 16:06:30|917.09|899.99|918.48|901.38|918.48|901.38|917.09|899.99|17
1652112400000|2022-05-09 16:06:40|918.36|901.26|919.95|902.85|920.37|903.27|918.36|901.26|28
1652112410000|2022-05-09 16:06:50|919.97|902.87|921.34|904.24|921.38|904.28|919.96|902.86|25
1652112420000|2022-05-09 16:07:00|921.4|904.3|922.24|905.14|922.3|905.2|921.4|904.3|25
1652112430000|2022-05-09 16:07:10|922.3|905.2|923.56|906.46|923.56|906.46|922.26|905.16|24
1652112440000|2022-05-09 16:07:20|923.61|906.51|923.74|906.64|923.97|906.87|923.29|906.19|25
1652112450000|2022-05-09 16:07:30|923.72|906.62|924|906.9|924.37|907.27|923.61|906.51|23
1652112460000|2022-05-09 16:07:40|923.91|906.81|923.99|906.89|924.12|907.02|923.89|906.79|26
1652112470000|2022-05-09 16:07:50|924.01|906.91|923.63|906.53|924.01|906.91|923.32|906.22|33
1652112480000|2022-05-09 16:08:00|923.62|906.52|923.93|906.83|923.93|906.83|923.62|906.52|10
1652112490000|2022-05-09 16:08:10|923.94|906.84|924.13|907.03|924.17|907.07|923.93|906.83|16
1652112500000|2022-05-09 16:08:20|924.09|906.99|923.11|906.01|924.09|906.99|923.1|906|24
1652112510000|2022-05-09 16:08:30|923.12|906.02|922.77|905.67|923.12|906.02|922.77|905.67|17
1652112520000|2022-05-09 16:08:40|922.78|905.68|922.04|904.94|922.78|905.68|921.82|904.72|22
1652112530000|2022-05-09 16:08:50|922.17|905.07|922.14|905.04|922.76|905.66|922|904.9|28
1652112540000|2022-05-09 16:09:00|922.07|904.97|921.84|904.74|922.14|905.04|921.21|904.11|35
1652112550000|2022-05-09 16:09:10|921.89|904.79|921.09|903.99|921.98|904.88|921.05|903.95|31
1652112560000|2022-05-09 16:09:20|921.15|904.05|921.57|904.47|921.57|904.47|921.1|904|29
1652112570000|2022-05-09 16:09:30|921.76|904.66|920.94|903.84|921.98|904.88|920.92|903.82|28
1652112580000|2022-05-09 16:09:40|920.91|903.81|919.32|902.22|920.91|903.81|919.32|902.22|25
1652112590000|2022-05-09 16:09:50|919.52|902.42|918.62|901.52|919.52|902.42|918.59|901.49|29
1652112600000|2022-05-09 16:10:00|918.58|901.48|919.89|902.79|919.9|902.8|918.1|901|29
1652112610000|2022-05-09 16:10:10|919.91|902.81|919.88|902.78|919.92|902.82|919.03|901.93|28
1652112620000|2022-05-09 16:10:20|919.92|902.82|921.45|904.35|921.83|904.73|919.88|902.78|32
1652112630000|2022-05-09 16:10:30|921.51|904.41|921.79|904.69|922.05|904.95|921.44|904.34|28
1652112640000|2022-05-09 16:10:40|921.76|904.66|921.46|904.36|921.83|904.73|921.11|904.01|24
1652112650000|2022-05-09 16:10:50|921.55|904.45|922.04|904.94|922.08|904.98|921.55|904.45|10
1652112660000|2022-05-09 16:11:00|922.02|904.92|921.53|904.43|922.04|904.94|921.53|904.43|17
1652112670000|2022-05-09 16:11:10|921.52|904.42|921.04|903.94|921.58|904.48|921.04|903.94|21
1652112680000|2022-05-09 16:11:20|921.06|903.96|920.75|903.65|921.06|903.96|920.46|903.36|18
1652112690000|2022-05-09 16:11:30|920.72|903.62|921.28|904.18|921.76|904.66|920.72|903.62|17
1652112700000|2022-05-09 16:11:40|921.32|904.22|921.93|904.83|921.95|904.85|921.32|904.22|12
1652112710000|2022-05-09 16:11:50|921.91|904.81|921.65|904.55|921.95|904.85|921.57|904.47|19
1652112720000|2022-05-09 16:12:00|921.63|904.53|921.76|904.66|922.01|904.91|921.63|904.53|20
1652112730000|2022-05-09 16:12:10|921.74|904.64|921.84|904.74|921.91|904.81|921.7|904.6|19
1652112740000|2022-05-09 16:12:20|921.82|904.72|921.21|904.11|921.83|904.73|921.21|904.11|15
1652112750000|2022-05-09 16:12:30|921.11|904.01|921.03|903.93|921.12|904.02|921.03|903.93|17
1652112760000|2022-05-09 16:12:40|921.19|904.09|921.78|904.68|921.79|904.69|921.04|903.94|25
1652112770000|2022-05-09 16:12:50|921.8|904.7|921.86|904.76|921.87|904.77|921.54|904.44|21
1652112780000|2022-05-09 16:13:00|921.88|904.78|922.85|905.75|923.17|906.07|921.88|904.78|32
1652112790000|2022-05-09 16:13:10|922.83|905.73|922.11|905.01|923|905.9|922.1|905|27
1652112800000|2022-05-09 16:13:20|922.14|905.04|922.17|905.07|922.56|905.46|922.05|904.95|20
1652112810000|2022-05-09 16:13:30|922.15|905.05|922.08|904.98|922.33|905.23|922.04|904.94|26
1652112820000|2022-05-09 16:13:40|922.06|904.96|921.22|904.12|922.17|905.07|921.22|904.12|24
1652112830000|2022-05-09 16:13:50|921.21|904.11|921.84|904.74|921.84|904.74|921.02|903.92|27
1652112840000|2022-05-09 16:14:00|921.89|904.79|922.08|904.98|922.08|904.98|921.8|904.7|16
1652112850000|2022-05-09 16:14:10|922.07|904.97|923.1|906|923.1|906|922.05|904.95|21
1652112860000|2022-05-09 16:14:20|923.11|906.01|923.29|906.19|923.33|906.23|922.99|905.89|8
1652112870000|2022-05-09 16:14:30|923.54|906.44|923.45|906.35|923.58|906.48|923.33|906.23|8
1652112880000|2022-05-09 16:14:40|923.46|906.36|923.04|905.94|923.61|906.51|923.04|905.94|21
1652112890000|2022-05-09 16:14:50|923.01|905.91|923.02|905.92|923.13|906.03|922.99|905.89|14
1652112900000|2022-05-09 16:15:00|923.04|905.94|923.94|906.84|923.94|906.84|922.22|905.12|28
1652112910000|2022-05-09 16:15:10|924.35|907.25|924.8|907.7|924.98|907.88|924.16|907.06|35
1652112920000|2022-05-09 16:15:20|924.74|907.64|924.99|907.89|925.06|907.96|924.5|907.4|21
1652112930000|2022-05-09 16:15:30|924.96|907.86|924.27|907.17|925.38|908.28|924.27|907.17|27
1652112940000|2022-05-09 16:15:40|924.34|907.24|925.08|907.98|925.59|908.49|924.23|907.13|25
1652112950000|2022-05-09 16:15:50|925.12|908.02|926.5|909.4|926.5|909.4|925.05|907.95|28
1652112960000|2022-05-09 16:16:00|926.62|909.52|926.83|909.73|926.84|909.74|926.41|909.31|21
1652112970000|2022-05-09 16:16:10|926.8|909.7|926.04|908.94|926.8|909.7|925.98|908.88|24
1652112980000|2022-05-09 16:16:20|926.05|908.95|925.92|908.82|926.13|909.03|925.45|908.35|26
1652112990000|2022-05-09 16:16:30|925.94|908.84|925.92|908.82|926.05|908.95|925.51|908.41|22
1652113000000|2022-05-09 16:16:40|925.79|908.69|925.72|908.62|925.8|908.7|925.48|908.38|22
1652113010000|2022-05-09 16:16:50|925.71|908.61|925.92|908.82|925.97|908.87|925.41|908.31|19
1652113020000|2022-05-09 16:17:00|925.89|908.79|925.7|908.6|925.89|908.79|925.61|908.51|21
1652113030000|2022-05-09 16:17:10|925.65|908.55|925.48|908.38|925.76|908.66|925.43|908.33|23
1652113040000|2022-05-09 16:17:20|925.46|908.36|925.84|908.74|925.94|908.84|925.43|908.33|16
1652113050000|2022-05-09 16:17:30|925.86|908.76|925.8|908.7|926.07|908.97|925.8|908.7|22
1652113060000|2022-05-09 16:17:40|925.99|908.89|925.94|908.84|926.06|908.96|925.79|908.69|15
1652113070000|2022-05-09 16:17:50|925.96|908.86|926.78|909.68|926.99|909.89|925.96|908.86|13
1652113080000|2022-05-09 16:18:00|926.84|909.74|926.69|909.59|926.84|909.74|926.66|909.56|13
1652113090000|2022-05-09 16:18:10|926.67|909.57|926.73|909.63|927.1|910|926.52|909.42|15
1652113100000|2022-05-09 16:18:20|926.69|909.59|926.94|909.84|927.04|909.94|926.61|909.51|23
1652113110000|2022-05-09 16:18:30|926.92|909.82|926.35|909.25|926.94|909.84|926.29|909.19|19
1652113120000|2022-05-09 16:18:40|926.29|909.19|926.3|909.2|926.36|909.26|926.05|908.95|22
1652113130000|2022-05-09 16:18:50|926.29|909.19|925.58|908.48|926.42|909.32|925.58|908.48|20
1652113140000|2022-05-09 16:19:00|925.6|908.5|925.89|908.79|925.96|908.86|925.6|908.5|15
1652113150000|2022-05-09 16:19:10|925.96|908.86|925.92|908.82|926.02|908.92|925.92|908.82|11
1652113160000|2022-05-09 16:19:20|925.94|908.84|925.22|908.12|925.94|908.84|925.22|908.12|29
1652113170000|2022-05-09 16:19:30|925.24|908.14|923.92|906.82|925.25|908.15|923.59|906.49|27
1652113180000|2022-05-09 16:19:40|923.9|906.8|923.42|906.32|923.9|906.8|923.35|906.25|28
1652113190000|2022-05-09 16:19:50|923.61|906.51|923.28|906.18|923.78|906.68|923.16|906.06|22
1652113200000|2022-05-09 16:20:00|923.27|906.17|922.55|905.45|923.27|906.17|922.55|905.45|24
1652113210000|2022-05-09 16:20:10|922.54|905.44|922.1|905|922.54|905.44|922.09|904.99|20
1652113220000|2022-05-09 16:20:20|922.09|904.99|921.88|904.78|922.13|905.03|921.57|904.47|28
1652113230000|2022-05-09 16:20:30|921.54|904.44|921.05|903.95|921.54|904.44|920.74|903.64|24
1652113240000|2022-05-09 16:20:40|921.04|903.94|920.09|902.99|921.04|903.94|919.66|902.56|27
1652113250000|2022-05-09 16:20:50|920.1|903|919.96|902.86|920.1|903|919.79|902.69|18
1652113260000|2022-05-09 16:21:00|919.95|902.85|919.54|902.44|919.95|902.85|919.07|901.97|27
1652113270000|2022-05-09 16:21:10|919.6|902.5|920.08|902.98|920.19|903.09|919.6|902.5|25
1652113280000|2022-05-09 16:21:20|920.2|903.1|920.21|903.11|921.02|903.92|920.2|903.1|27
1652113290000|2022-05-09 16:21:30|920.2|903.1|920.07|902.97|920.32|903.22|920.07|902.97|29
1652113300000|2022-05-09 16:21:40|920.1|903|920|902.9|920.1|903|920|902.9|9
1652113310000|2022-05-09 16:21:50|919.99|902.89|920.01|902.91|920.09|902.99|919.99|902.89|17
1652113320000|2022-05-09 16:22:00|920|902.9|919.88|902.78|920.03|902.93|919.59|902.49|25
1652113330000|2022-05-09 16:22:10|919.83|902.73|920.59|903.49|920.63|903.53|919.79|902.69|22
1652113340000|2022-05-09 16:22:20|920.61|903.51|920.75|903.65|920.97|903.87|920.61|903.51|11
1652113350000|2022-05-09 16:22:30|920.78|903.68|920.86|903.76|920.99|903.89|920.78|903.68|11
1652113360000|2022-05-09 16:22:40|920.72|903.62|920.1|903|920.75|903.65|920|902.9|23
1652113370000|2022-05-09 16:22:50|920.11|903.01|919.42|902.32|920.19|903.09|919.42|902.32|20
1652113380000|2022-05-09 16:23:00|919.49|902.39|919.09|901.99|919.49|902.39|919.09|901.99|24
1652113390000|2022-05-09 16:23:10|919.06|901.96|919.79|902.69|919.8|902.7|919.03|901.93|20
1652113400000|2022-05-09 16:23:20|919.78|902.68|919.81|902.71|919.86|902.76|919.72|902.62|19
1652113410000|2022-05-09 16:23:30|919.79|902.69|919.77|902.67|919.82|902.72|919.74|902.64|12
1652113420000|2022-05-09 16:23:40|919.73|902.63|920.24|903.14|920.24|903.14|919.73|902.63|15
1652113430000|2022-05-09 16:23:50|920.26|903.16|920.49|903.39|920.49|903.39|919.93|902.83|22
1652113440000|2022-05-09 16:24:00|920.6|903.5|922.25|905.15|922.25|905.15|920.58|903.48|25
1652113450000|2022-05-09 16:24:10|922.45|905.35|923.6|906.5|923.65|906.55|922.39|905.29|25
1652113460000|2022-05-09 16:24:20|923.35|906.25|923.02|905.92|923.77|906.67|922.92|905.82|26
1652113470000|2022-05-09 16:24:30|923.01|905.91|923.03|905.93|923.95|906.85|923.01|905.91|25
1652113480000|2022-05-09 16:24:40|923.04|905.94|922.15|905.05|923.06|905.96|922.15|905.05|21
1652113490000|2022-05-09 16:24:50|922.17|905.07|921.4|904.3|922.19|905.09|921.28|904.18|29
1652113500000|2022-05-09 16:25:00|921.97|904.87|921.82|904.72|921.99|904.89|921.34|904.24|31
1652113510000|2022-05-09 16:25:10|921.81|904.71|921.86|904.76|921.91|904.81|921.12|904.02|26
1652113520000|2022-05-09 16:25:20|921.87|904.77|921.98|904.88|921.98|904.88|921.85|904.75|16
1652113530000|2022-05-09 16:25:30|921.97|904.87|919.57|902.47|921.97|904.87|919.57|902.47|34
1652113540000|2022-05-09 16:25:40|919.79|902.69|919.1|902|919.96|902.86|919.1|902|32
1652113550000|2022-05-09 16:25:50|919.09|901.99|918.46|901.36|919.1|902|918.46|901.36|16
1652113560000|2022-05-09 16:26:00|918.48|901.38|917.13|900.03|918.49|901.39|916.72|899.62|28
1652113570000|2022-05-09 16:26:10|917.15|900.05|916.47|899.37|917.15|900.05|916.38|899.28|29
1652113580000|2022-05-09 16:26:20|916.46|899.36|916.86|899.76|917.17|900.07|916.46|899.36|23
1652113590000|2022-05-09 16:26:30|916.87|899.77|916.14|899.04|916.98|899.88|916.09|898.99|28
1652113600000|2022-05-09 16:26:40|916.13|899.03|915.39|898.29|916.13|899.03|915.27|898.17|24
1652113610000|2022-05-09 16:26:50|915.27|898.17|914.56|897.46|915.27|898.17|914.54|897.44|15
1652113620000|2022-05-09 16:27:00|914.64|897.54|914.35|897.25|914.64|897.54|914.18|897.08|6
1652113630000|2022-05-09 16:27:10|914.33|897.23|914.13|897.03|914.33|897.23|914.03|896.93|20
1652113640000|2022-05-09 16:27:20|914.12|897.02|913.19|896.09|914.12|897.02|913.19|896.09|20
1652113650000|2022-05-09 16:27:30|913.18|896.08|913.43|896.33|913.56|896.46|913.17|896.07|15
1652113660000|2022-05-09 16:27:40|913.45|896.35|913.47|896.37|913.58|896.48|913.23|896.13|15
1652113670000|2022-05-09 16:27:50|913.45|896.35|913.21|896.11|913.47|896.37|913.21|896.11|7
1652113680000|2022-05-09 16:28:00|913.2|896.1|913.14|896.04|913.49|896.39|913.14|896.04|24
1652113690000|2022-05-09 16:28:10|913.05|895.95|913.94|896.84|914.32|897.22|913.05|895.95|25
1652113700000|2022-05-09 16:28:20|913.9|896.8|914.06|896.96|914.07|896.97|913.9|896.8|11
1652113710000|2022-05-09 16:28:30|913.94|896.84|914.07|896.97|914.07|896.97|913.7|896.6|13
1652113720000|2022-05-09 16:28:40|914.02|896.92|914.01|896.91|914.04|896.94|913.91|896.81|21
1652113730000|2022-05-09 16:28:50|913.97|896.87|914.02|896.92|914.03|896.93|913.97|896.87|13
1652113740000|2022-05-09 16:29:00|914.01|896.91|913.13|896.03|914.07|896.97|913.13|896.03|22
1652113750000|2022-05-09 16:29:10|913.12|896.02|914.37|897.27|914.61|897.51|913.11|896.01|24
1652113760000|2022-05-09 16:29:20|914.36|897.26|914.19|897.09|915.01|897.91|914.14|897.04|26
1652113770000|2022-05-09 16:29:30|914.12|897.02|914.1|897|914.12|897.02|914.1|897|7
1652113780000|2022-05-09 16:29:40|914.11|897.01|914.91|897.81|915.02|897.92|914.1|897|18
1652113790000|2022-05-09 16:29:50|914.92|897.82|914.92|897.82|914.93|897.83|914.82|897.72|10
1652113800000|2022-05-09 16:30:00|914.93|897.83|914.28|897.18|914.97|897.87|914.09|896.99|23
1652113810000|2022-05-09 16:30:10|914.27|897.17|915|897.9|915.37|898.27|914.27|897.17|23
1652113820000|2022-05-09 16:30:20|914.97|897.87|915.26|898.16|915.77|898.67|914.97|897.87|30
1652113830000|2022-05-09 16:30:30|915.14|898.04|915.14|898.04|915.22|898.12|915.11|898.01|13
1652113840000|2022-05-09 16:30:40|915.13|898.03|913.66|896.56|915.19|898.09|913.66|896.56|30
1652113850000|2022-05-09 16:30:50|913.71|896.61|912.88|895.78|913.82|896.72|912.49|895.39|24
1652113860000|2022-05-09 16:31:00|912.89|895.79|913.23|896.13|913.23|896.13|912.89|895.79|20
1652113870000|2022-05-09 16:31:10|913.15|896.05|913.21|896.11|913.29|896.19|913.11|896.01|15
1652113880000|2022-05-09 16:31:20|913.22|896.12|915.66|898.56|915.66|898.56|913.21|896.11|28
1652113890000|2022-05-09 16:31:30|915.78|898.68|916.12|899.02|916.77|899.67|915.78|898.68|30
1652113900000|2022-05-09 16:31:40|916.11|899.01|915.09|897.99|916.19|899.09|914.81|897.71|29
1652113910000|2022-05-09 16:31:50|915.17|898.07|915.21|898.11|915.68|898.58|915|897.9|22
1652113920000|2022-05-09 16:32:00|915.18|898.08|914.28|897.18|915.58|898.48|914.28|897.18|27
1652113930000|2022-05-09 16:32:10|914.35|897.25|914.95|897.85|915.44|898.34|914.35|897.25|29
1652113940000|2022-05-09 16:32:20|914.96|897.86|916.23|899.13|916.23|899.13|914.92|897.82|21
1652113950000|2022-05-09 16:32:30|916.36|899.26|916.01|898.91|917.13|900.03|916.01|898.91|31
1652113960000|2022-05-09 16:32:40|916.02|898.92|915.31|898.21|916.02|898.92|915.31|898.21|26
1652113970000|2022-05-09 16:32:50|915.27|898.17|915|897.9|915.3|898.2|914.91|897.81|26
1652113980000|2022-05-09 16:33:00|915.09|897.99|914.96|897.86|915.09|897.99|914.95|897.85|23
1652113990000|2022-05-09 16:33:10|914.95|897.85|914.03|896.93|914.98|897.88|913.74|896.64|23
1652114000000|2022-05-09 16:33:20|914.01|896.91|913.94|896.84|914.06|896.96|913.89|896.79|10
1652114010000|2022-05-09 16:33:30|913.99|896.89|913.89|896.79|913.99|896.89|913.6|896.5|24
1652114020000|2022-05-09 16:33:40|913.93|896.83|914.62|897.52|914.81|897.71|913.89|896.79|27
1652114030000|2022-05-09 16:33:50|914.67|897.57|914.08|896.98|914.81|897.71|914.07|896.97|15
1652114040000|2022-05-09 16:34:00|914.25|897.15|914.1|897|914.26|897.16|914.1|897|15
1652114050000|2022-05-09 16:34:10|914.08|896.98|914.08|896.98|914.1|897|914.06|896.96|11
1652114060000|2022-05-09 16:34:20|914.04|896.94|913.88|896.78|914.04|896.94|913.86|896.76|18
1652114070000|2022-05-09 16:34:30|913.96|896.86|914.08|896.98|914.13|897.03|913.9|896.8|12
1652114080000|2022-05-09 16:34:40|914.05|896.95|913.51|896.41|914.09|896.99|913.26|896.16|22
1652114090000|2022-05-09 16:34:50|913.46|896.36|913.16|896.06|913.47|896.37|912.56|895.46|24
1652114100000|2022-05-09 16:35:00|913.15|896.05|912.83|895.73|913.15|896.05|912.83|895.73|15
1652114110000|2022-05-09 16:35:10|912.87|895.77|912.95|895.85|913.01|895.91|912.3|895.2|21
1652114120000|2022-05-09 16:35:20|912.81|895.71|912.44|895.34|912.81|895.71|912.28|895.18|20
1652114130000|2022-05-09 16:35:30|912.42|895.32|912.12|895.02|912.55|895.45|912.08|894.98|14
1652114140000|2022-05-09 16:35:40|912.13|895.03|910.83|893.73|912.13|895.03|910.42|893.32|32
1652114150000|2022-05-09 16:35:50|910.79|893.69|911.68|894.58|911.68|894.58|910.79|893.69|21
1652114160000|2022-05-09 16:36:00|911.69|894.59|911.17|894.07|911.85|894.75|911.12|894.02|20
1652114170000|2022-05-09 16:36:10|911.16|894.06|910.53|893.43|911.16|894.06|910.26|893.16|22
1652114180000|2022-05-09 16:36:20|910.55|893.45|910.48|893.38|910.88|893.78|910.45|893.35|21
1652114190000|2022-05-09 16:36:30|910.46|893.36|910.14|893.04|910.46|893.36|910.05|892.95|15
1652114200000|2022-05-09 16:36:40|910.15|893.05|909.99|892.89|910.15|893.05|909.81|892.71|12
1652114210000|2022-05-09 16:36:50|910.02|892.92|909.69|892.59|910.02|892.92|909.19|892.09|28
1652114220000|2022-05-09 16:37:00|909.72|892.62|909.34|892.24|909.72|892.62|909.31|892.21|20
1652114230000|2022-05-09 16:37:10|909.33|892.23|908.47|891.37|909.41|892.31|908.47|891.37|13
1652114240000|2022-05-09 16:37:20|908.35|891.25|907.26|890.16|908.66|891.56|907.22|890.12|30
1652114250000|2022-05-09 16:37:30|907.27|890.17|906.79|889.69|907.27|890.17|906.34|889.24|16
1652114260000|2022-05-09 16:37:40|906.73|889.63|906.17|889.07|906.73|889.63|906.14|889.04|8
1652114270000|2022-05-09 16:37:50|906.25|889.15|906.26|889.16|906.34|889.24|906.15|889.05|10
1652114280000|2022-05-09 16:38:00|906.28|889.18|904.65|887.55|906.28|889.18|904.28|887.18|15
1652114290000|2022-05-09 16:38:10|904.67|887.57|904.34|887.24|905.17|888.07|904.22|887.12|31
1652114300000|2022-05-09 16:38:20|904.35|887.25|902.93|885.83|904.35|887.25|902.63|885.53|32
1652114310000|2022-05-09 16:38:30|903.01|885.91|903.98|886.88|903.98|886.88|902.98|885.88|22
1652114320000|2022-05-09 16:38:40|903.97|886.87|905|887.9|905.01|887.91|903.97|886.87|21
1652114330000|2022-05-09 16:38:50|904.99|887.89|904.42|887.32|904.99|887.89|904|886.9|19
1652114340000|2022-05-09 16:39:00|904.78|887.68|904.79|887.69|904.85|887.75|904.75|887.65|19
1652114350000|2022-05-09 16:39:10|904.81|887.71|904|886.9|904.81|887.71|903.98|886.88|24
1652114360000|2022-05-09 16:39:20|903.92|886.82|903.3|886.2|903.92|886.82|902.87|885.77|21
1652114370000|2022-05-09 16:39:30|903.29|886.19|903.58|886.48|904.07|886.97|903.29|886.19|25
1652114380000|2022-05-09 16:39:40|903.59|886.49|903.19|886.09|903.61|886.51|903.08|885.98|19
1652114390000|2022-05-09 16:39:50|903.18|886.08|901.69|884.59|903.18|886.08|900.93|883.83|30
1652114400000|2022-05-09 16:40:00|901.81|884.71|902.05|884.95|902.22|885.12|901.72|884.62|32
1652114410000|2022-05-09 16:40:10|902.03|884.93|902.59|885.49|902.59|885.49|901.94|884.84|25
1652114420000|2022-05-09 16:40:20|902.6|885.5|902.62|885.52|902.87|885.77|902.1|885|23
1652114430000|2022-05-09 16:40:30|902.64|885.54|902.93|885.83|902.93|885.83|902.11|885.01|26
1652114440000|2022-05-09 16:40:40|902.97|885.87|904.31|887.21|904.6|887.5|902.97|885.87|29
1652114450000|2022-05-09 16:40:50|904.3|887.2|903.7|886.6|904.96|887.86|903.6|886.5|32
1652114460000|2022-05-09 16:41:00|903.51|886.41|902.75|885.65|903.51|886.41|902.75|885.65|25
1652114470000|2022-05-09 16:41:10|902.73|885.63|903.83|886.73|903.93|886.83|902.68|885.58|29
1652114480000|2022-05-09 16:41:20|903.82|886.72|904.31|887.21|904.55|887.45|903.82|886.72|26
1652114490000|2022-05-09 16:41:30|904.28|887.18|903.54|886.44|904.28|887.18|903.44|886.34|18
1652114500000|2022-05-09 16:41:40|903.45|886.35|903.31|886.21|903.45|886.35|903.29|886.19|12
1652114510000|2022-05-09 16:41:50|903.3|886.2|903.26|886.16|903.52|886.42|903.26|886.16|11
1652114520000|2022-05-09 16:42:00|903.29|886.19|903.01|885.91|903.29|886.19|902.91|885.81|18
1652114530000|2022-05-09 16:42:10|903|885.9|902.31|885.21|903.04|885.94|902.19|885.09|21
1652114540000|2022-05-09 16:42:20|902.33|885.23|901.66|884.56|902.33|885.23|901.53|884.43|27
1652114550000|2022-05-09 16:42:30|901.67|884.57|900.49|883.39|901.67|884.57|900.38|883.28|37
1652114560000|2022-05-09 16:42:40|900.51|883.41|900.14|883.04|900.6|883.5|900.05|882.95|26
1652114570000|2022-05-09 16:42:50|900.05|882.95|897.26|880.16|900.05|882.95|897.11|880.01|32
1652114580000|2022-05-09 16:43:00|896.82|879.72|894.61|877.51|896.82|879.72|894.61|877.51|33
1652114590000|2022-05-09 16:43:10|894.93|877.83|892.71|875.61|894.93|877.83|892.51|875.41|32
1652114600000|2022-05-09 16:43:20|892.72|875.62|892.91|875.81|892.91|875.81|892.03|874.93|31
1652114610000|2022-05-09 16:43:30|893.15|876.05|894.55|877.45|894.56|877.46|893.15|876.05|29
1652114620000|2022-05-09 16:43:40|894.52|877.42|892.33|875.23|894.52|877.42|892.33|875.23|29
1652114630000|2022-05-09 16:43:50|892.08|874.98|890.81|873.71|892.25|875.15|890.81|873.71|27
1652114640000|2022-05-09 16:44:00|891.16|874.06|891.34|874.24|891.34|874.24|889.62|872.52|30
1652114650000|2022-05-09 16:44:10|891.62|874.52|891.59|874.49|891.99|874.89|891.24|874.14|26
1652114660000|2022-05-09 16:44:20|891.6|874.5|891.1|874|891.82|874.72|890.83|873.73|23
1652114670000|2022-05-09 16:44:30|891.09|873.99|889.91|872.81|891.09|873.99|889.91|872.81|26
1652114680000|2022-05-09 16:44:40|889.92|872.82|887.75|870.65|889.92|872.82|887.21|870.11|36
1652114690000|2022-05-09 16:44:50|887.85|870.75|888.45|871.35|888.81|871.71|887.83|870.73|29
1652114700000|2022-05-09 16:45:00|888.46|871.36|890.93|873.83|891.07|873.97|888.43|871.33|33
1652114710000|2022-05-09 16:45:10|890.96|873.86|893.64|876.54|893.64|876.54|890.96|873.86|33
1652114720000|2022-05-09 16:45:20|893.63|876.53|892.8|875.7|894.26|877.16|892.62|875.52|33
1652114730000|2022-05-09 16:45:30|892.67|875.57|892.32|875.22|892.67|875.57|891.71|874.61|25
1652114740000|2022-05-09 16:45:40|892.29|875.19|890.92|873.82|892.46|875.36|890.5|873.4|34
1652114750000|2022-05-09 16:45:50|890.74|873.64|891.33|874.23|891.8|874.7|890.74|873.64|31
1652114760000|2022-05-09 16:46:00|891.35|874.25|891.45|874.35|891.45|874.35|890.8|873.7|30
1652114770000|2022-05-09 16:46:10|891.42|874.32|891.02|873.92|892|874.9|891|873.9|26
1652114780000|2022-05-09 16:46:20|891.03|873.93|892.98|875.88|892.98|875.88|891.03|873.93|33
1652114790000|2022-05-09 16:46:30|892.96|875.86|893.07|875.97|893.15|876.05|892.36|875.26|23
1652114800000|2022-05-09 16:46:40|893.08|875.98|893.16|876.06|893.16|876.06|892.63|875.53|26
1652114810000|2022-05-09 16:46:50|892.83|875.73|891.14|874.04|892.83|875.73|891.14|874.04|26
1652114820000|2022-05-09 16:47:00|891.32|874.22|890.28|873.18|891.32|874.22|890.24|873.14|25
1652114830000|2022-05-09 16:47:10|890.19|873.09|890.26|873.16|890.78|873.68|889.9|872.8|28
1652114840000|2022-05-09 16:47:20|890.29|873.19|891.1|874|891.65|874.55|890.29|873.19|34
1652114850000|2022-05-09 16:47:30|891.08|873.98|891.71|874.61|891.77|874.67|891.01|873.91|24
1652114860000|2022-05-09 16:47:40|892.21|875.11|891.89|874.79|892.54|875.44|891.89|874.79|23
1652114870000|2022-05-09 16:47:50|891.92|874.82|891.88|874.78|891.96|874.86|891.25|874.15|29
1652114880000|2022-05-09 16:48:00|891.89|874.79|892.1|875|892.4|875.3|891.57|874.47|26
1652114890000|2022-05-09 16:48:10|892.12|875.02|891.18|874.08|892.12|875.02|891.17|874.07|33
1652114900000|2022-05-09 16:48:20|891.34|874.24|891.54|874.44|892.68|875.58|891.34|874.24|27
1652114910000|2022-05-09 16:48:30|891.69|874.59|891.56|874.46|891.69|874.59|891.37|874.27|15
1652114920000|2022-05-09 16:48:40|891.57|874.47|890.5|873.4|892.04|874.94|890.5|873.4|28
1652114930000|2022-05-09 16:48:50|890.53|873.43|890.2|873.1|890.53|873.43|889.57|872.47|24
1652114940000|2022-05-09 16:49:00|890.19|873.09|890.53|873.43|890.91|873.81|889.83|872.73|31
1652114950000|2022-05-09 16:49:10|890.31|873.21|888.98|871.88|890.32|873.22|888.84|871.74|27
1652114960000|2022-05-09 16:49:20|888.97|871.87|888.17|871.07|888.97|871.87|888.17|871.07|21
1652114970000|2022-05-09 16:49:30|888.33|871.23|888.16|871.06|888.33|871.23|887.58|870.48|28
1652114980000|2022-05-09 16:49:40|888.41|871.31|889.05|871.95|889.4|872.3|888.41|871.31|25
1652114990000|2022-05-09 16:49:50|889.06|871.96|889.49|872.39|889.69|872.59|889.06|871.96|21
1652115000000|2022-05-09 16:50:00|889.56|872.46|890.11|873.01|890.3|873.2|889.48|872.38|24
1652115010000|2022-05-09 16:50:10|890.05|872.95|889.75|872.65|890.05|872.95|888.54|871.44|38
1652115020000|2022-05-09 16:50:20|889.91|872.81|890.03|872.93|890.03|872.93|889.8|872.7|25
1652115030000|2022-05-09 16:50:30|890.04|872.94|889.89|872.79|890.11|873.01|889.27|872.17|32
1652115040000|2022-05-09 16:50:40|889.9|872.8|888.93|871.83|890.13|873.03|888.91|871.81|31
1652115050000|2022-05-09 16:50:50|888.96|871.86|887.11|870.01|889.01|871.91|887.11|870.01|29
1652115060000|2022-05-09 16:51:00|887.15|870.05|885.3|868.2|887.15|870.05|885.3|868.2|28
1652115070000|2022-05-09 16:51:10|885.41|868.31|882.87|865.77|885.41|868.31|882.68|865.58|28
1652115080000|2022-05-09 16:51:20|882.89|865.79|883.23|866.13|884.63|867.53|882.89|865.79|30
1652115090000|2022-05-09 16:51:30|883.55|866.45|883.73|866.63|883.74|866.64|883.19|866.09|26
1652115100000|2022-05-09 16:51:40|883.67|866.57|884.51|867.41|884.54|867.44|883.59|866.49|29
1652115110000|2022-05-09 16:51:50|884.52|867.42|883.07|865.97|884.59|867.49|882.96|865.86|26
1652115120000|2022-05-09 16:52:00|883.04|865.94|883.21|866.11|883.82|866.72|882.91|865.81|25
1652115130000|2022-05-09 16:52:10|882.99|865.89|881.69|864.59|883.14|866.04|881.69|864.59|28
1652115140000|2022-05-09 16:52:20|881.68|864.58|881.98|864.88|882.47|865.37|881.01|863.91|33
1652115150000|2022-05-09 16:52:30|881.02|863.92|881.91|864.81|881.91|864.81|880.58|863.48|33
1652115160000|2022-05-09 16:52:40|881.81|864.71|881.2|864.1|882.02|864.92|880.09|862.99|37
1652115170000|2022-05-09 16:52:50|881.22|864.12|879.89|862.79|881.34|864.24|879.77|862.67|34
1652115180000|2022-05-09 16:53:00|879.9|862.8|878.86|861.76|879.9|862.8|878.83|861.73|26
1652115190000|2022-05-09 16:53:10|878.79|861.69|879.69|862.59|879.69|862.59|878.62|861.52|26
1652115200000|2022-05-09 16:53:20|879.9|862.8|883.03|865.93|883.03|865.93|879.9|862.8|30
1652115210000|2022-05-09 16:53:30|883.04|865.94|880.2|863.1|883.04|865.94|880.12|863.02|30
1652115220000|2022-05-09 16:53:40|880.36|863.26|879.92|862.82|881.34|864.24|879.91|862.81|27
1652115230000|2022-05-09 16:53:50|880.03|862.93|880.91|863.81|880.91|863.81|879.02|861.92|27
1652115240000|2022-05-09 16:54:00|880.94|863.84|880.5|863.4|881.58|864.48|880.34|863.24|36
1652115250000|2022-05-09 16:54:10|880.63|863.53|881.66|864.56|881.78|864.68|880.01|862.91|33
1652115260000|2022-05-09 16:54:20|881.67|864.57|883.13|866.03|883.52|866.42|881.5|864.4|32
1652115270000|2022-05-09 16:54:30|883.14|866.04|884.7|867.6|884.9|867.8|883.14|866.04|28
1652115280000|2022-05-09 16:54:40|884.73|867.63|883.51|866.41|885.03|867.93|883.44|866.34|33
1652115290000|2022-05-09 16:54:50|883.47|866.37|881.92|864.82|883.47|866.37|881.92|864.82|29
1652115300000|2022-05-09 16:55:00|881.91|864.81|883.85|866.75|883.85|866.75|881.91|864.81|27
1652115310000|2022-05-09 16:55:10|883.96|866.86|884.09|866.99|885.15|868.05|883.96|866.86|27
1652115320000|2022-05-09 16:55:20|884.14|867.04|885.73|868.63|885.73|868.63|884.14|867.04|33
1652115330000|2022-05-09 16:55:30|885.74|868.64|888.26|871.16|888.26|871.16|885.74|868.64|29
1652115340000|2022-05-09 16:55:40|888.39|871.29|888.82|871.72|888.82|871.72|888.2|871.1|31
1652115350000|2022-05-09 16:55:50|888.83|871.73|890.84|873.74|890.84|873.74|888.52|871.42|31
1652115360000|2022-05-09 16:56:00|890.58|873.48|889.89|872.79|890.61|873.51|889.56|872.46|26
1652115370000|2022-05-09 16:56:10|889.82|872.72|889.79|872.69|890.92|873.82|889.63|872.53|26
1652115380000|2022-05-09 16:56:20|889.77|872.67|888.17|871.07|889.77|872.67|888.12|871.02|30
1652115390000|2022-05-09 16:56:30|888.03|870.93|888|870.9|888.57|871.47|887.84|870.74|34
1652115400000|2022-05-09 16:56:40|887.9|870.8|887.87|870.77|887.96|870.86|887.02|869.92|31
1652115410000|2022-05-09 16:56:50|887.86|870.76|886.94|869.84|888.02|870.92|886.9|869.8|34
1652115420000|2022-05-09 16:57:00|886.95|869.85|885.91|868.81|886.95|869.85|885.9|868.8|26
1652115430000|2022-05-09 16:57:10|885.9|868.8|885.29|868.19|886.06|868.96|884.99|867.89|25
1652115440000|2022-05-09 16:57:20|885.45|868.35|884.95|867.85|885.76|868.66|884.84|867.74|28
1652115450000|2022-05-09 16:57:30|884.93|867.83|884.12|867.02|884.93|867.83|884.1|867|28
1652115460000|2022-05-09 16:57:40|884.03|866.93|883.75|866.65|884.62|867.52|883.65|866.55|28
1652115470000|2022-05-09 16:57:50|883.61|866.51|883.02|865.92|884.02|866.92|882.98|865.88|33
1652115480000|2022-05-09 16:58:00|882.91|865.81|881.48|864.38|883.42|866.32|881.23|864.13|34
1652115490000|2022-05-09 16:58:10|881.52|864.42|880.86|863.76|881.93|864.83|880.86|863.76|27
1652115500000|2022-05-09 16:58:20|880.76|863.66|879.88|862.78|880.76|863.66|879.72|862.62|26
1652115510000|2022-05-09 16:58:30|879.86|862.76|881.08|863.98|881.21|864.11|879.84|862.74|31
1652115520000|2022-05-09 16:58:40|881.1|864|884.13|867.03|884.13|867.03|881.1|864|33
1652115530000|2022-05-09 16:58:50|884.4|867.3|884.1|867|884.55|867.45|884.01|866.91|29
1652115540000|2022-05-09 16:59:00|884.09|866.99|884.35|867.25|884.37|867.27|882.97|865.87|37
1652115550000|2022-05-09 16:59:10|884.32|867.22|885.83|868.73|885.83|868.73|883.98|866.88|35
1652115560000|2022-05-09 16:59:20|885.69|868.59|885.88|868.78|885.9|868.8|885.11|868.01|33
1652115570000|2022-05-09 16:59:30|885.8|868.7|887.35|870.25|888|870.9|885.8|868.7|31
1652115580000|2022-05-09 16:59:40|887.32|870.22|886.92|869.82|887.32|870.22|886.59|869.49|27
1652115590000|2022-05-09 16:59:50|886.91|869.81|885.95|868.85|886.91|869.81|885.88|868.78|28
1652115600000|2022-05-09 17:00:00|885.94|868.84|884.85|867.75|885.98|868.88|884.83|867.73|27
1652115610000|2022-05-09 17:00:10|884.87|867.77|884|866.9|885.61|868.51|884|866.9|35
1652115620000|2022-05-09 17:00:20|883.98|866.88|883.09|865.99|883.98|866.88|882.63|865.53|25
1652115630000|2022-05-09 17:00:30|883.1|866|882.1|865|883.1|866|881.75|864.65|24
1652115640000|2022-05-09 17:00:40|882.17|865.07|883.01|865.91|883.01|865.91|882|864.9|26
1652115650000|2022-05-09 17:00:50|882.97|865.87|883.29|866.19|883.92|866.82|882.33|865.23|29
1652115660000|2022-05-09 17:01:00|883.28|866.18|883.04|865.94|883.31|866.21|882.68|865.58|18
1652115670000|2022-05-09 17:01:10|883.05|865.95|881.16|864.06|883.08|865.98|881.16|864.06|23
1652115680000|2022-05-09 17:01:20|881.12|864.02|880.78|863.68|881.12|864.02|879.65|862.55|34
1652115690000|2022-05-09 17:01:30|880.79|863.69|881.93|864.83|881.93|864.83|880.23|863.13|34
1652115700000|2022-05-09 17:01:40|881.44|864.34|882.84|865.74|883.55|866.45|881.08|863.98|32
1652115710000|2022-05-09 17:01:50|882.95|865.85|884.64|867.54|884.69|867.59|882.95|865.85|31
1652115720000|2022-05-09 17:02:00|884.69|867.59|887.3|870.2|887.3|870.2|884.67|867.57|34
1652115730000|2022-05-09 17:02:10|887.35|870.25|887.59|870.49|887.81|870.71|886.48|869.38|33
1652115740000|2022-05-09 17:02:20|887.58|870.48|887.31|870.21|888.11|871.01|887.24|870.14|32
1652115750000|2022-05-09 17:02:30|887.21|870.11|885.63|868.53|887.21|870.11|885.63|868.53|30
1652115760000|2022-05-09 17:02:40|885.64|868.54|885.17|868.07|885.64|868.54|885.07|867.97|21
1652115770000|2022-05-09 17:02:50|885.14|868.04|886.02|868.92|886.02|868.92|885.09|867.99|23
1652115780000|2022-05-09 17:03:00|886.04|868.94|884.43|867.33|886.07|868.97|884.43|867.33|29
1652115790000|2022-05-09 17:03:10|884.3|867.2|884.54|867.44|885.53|868.43|884.3|867.2|28
1652115800000|2022-05-09 17:03:20|884.3|867.2|882.63|865.53|884.3|867.2|882.63|865.53|30
1652115810000|2022-05-09 17:03:30|882.5|865.4|883.02|865.92|883.11|866.01|881.78|864.68|34
1652115820000|2022-05-09 17:03:40|883.11|866.01|883.78|866.68|884.01|866.91|883.11|866.01|25
1652115830000|2022-05-09 17:03:50|883.74|866.64|883.69|866.59|883.92|866.82|883.37|866.27|20
1652115840000|2022-05-09 17:04:00|883.89|866.79|883.67|866.57|883.89|866.79|883.56|866.46|20
1652115850000|2022-05-09 17:04:10|883.65|866.55|883.53|866.43|883.65|866.55|883.07|865.97|21
1652115860000|2022-05-09 17:04:20|883.52|866.42|883.95|866.85|884.5|867.4|883.07|865.97|31
1652115870000|2022-05-09 17:04:30|884.23|867.13|880.57|863.47|884.25|867.15|880.57|863.47|34
1652115880000|2022-05-09 17:04:40|880.54|863.44|881.98|864.88|882.03|864.93|879.98|862.88|27
1652115890000|2022-05-09 17:04:50|881.57|864.47|880.77|863.67|881.57|864.47|880.27|863.17|34
1652115900000|2022-05-09 17:05:00|880.74|863.64|883.47|866.37|883.62|866.52|880.74|863.64|35
1652115910000|2022-05-09 17:05:10|883.45|866.35|884.44|867.34|884.72|867.62|883.35|866.25|36
1652115920000|2022-05-09 17:05:20|884.34|867.24|882.38|865.28|884.36|867.26|882.08|864.98|31
1652115930000|2022-05-09 17:05:30|882.45|865.35|882.33|865.23|883.82|866.72|882.33|865.23|35
1652115940000|2022-05-09 17:05:40|882.27|865.17|878.83|861.73|882.27|865.17|878.67|861.57|34
1652115950000|2022-05-09 17:05:50|878.95|861.85|873.42|856.32|878.95|861.85|873.39|856.29|35
1652115960000|2022-05-09 17:06:00|873.41|856.31|873.6|856.5|874.15|857.05|871.78|854.68|28
1652115970000|2022-05-09 17:06:10|873.59|856.49|871.87|854.77|873.59|856.49|871.4|854.3|16
1652115980000|2022-05-09 17:06:20|872.03|854.93|871.49|854.39|872.16|855.06|870.91|853.81|20
1652115990000|2022-05-09 17:06:30|871.5|854.4|869.95|852.85|871.92|854.82|869.95|852.85|32
1652116000000|2022-05-09 17:06:40|870.05|852.95|866.18|849.08|870.05|852.95|866.18|849.08|31
1652116010000|2022-05-09 17:06:50|866.87|849.77|865.86|848.76|866.9|849.8|865.27|848.17|30
1652116020000|2022-05-09 17:07:00|865.87|848.77|867.02|849.92|867.82|850.72|865.72|848.62|29
1652116030000|2022-05-09 17:07:10|866.22|849.12|870.24|853.14|870.24|853.14|866.22|849.12|36
1652116040000|2022-05-09 17:07:20|870.12|853.02|871.14|854.04|871.14|854.04|869.12|852.02|26
1652116050000|2022-05-09 17:07:30|870.61|853.51|871.27|854.17|871.39|854.29|870.61|853.51|21
1652116060000|2022-05-09 17:07:40|871.05|853.95|871.66|854.56|871.97|854.87|871.05|853.95|27
1652116070000|2022-05-09 17:07:50|871.67|854.57|873.88|856.78|873.93|856.83|871.67|854.57|24
1652116080000|2022-05-09 17:08:00|873.7|856.6|877.89|860.79|877.89|860.79|873.7|856.6|30
1652116090000|2022-05-09 17:08:10|877.48|860.38|877.88|860.78|878.42|861.32|877|859.9|30
1652116100000|2022-05-09 17:08:20|878.37|861.27|878.27|861.17|878.9|861.8|877.71|860.61|33
1652116110000|2022-05-09 17:08:30|878.29|861.19|878.53|861.43|878.92|861.82|877.82|860.72|36
1652116120000|2022-05-09 17:08:40|878.35|861.25|878.17|861.07|879.58|862.48|878.17|861.07|36
1652116130000|2022-05-09 17:08:50|878.18|861.08|880.2|863.1|880.21|863.11|878.18|861.08|28
1652116140000|2022-05-09 17:09:00|880.07|862.97|879.05|861.95|881.25|864.15|879.04|861.94|31
1652116150000|2022-05-09 17:09:10|879.15|862.05|880.87|863.77|881.01|863.91|879.05|861.95|31
1652116160000|2022-05-09 17:09:20|881.02|863.92|881.59|864.49|881.61|864.51|880.53|863.43|20
1652116170000|2022-05-09 17:09:30|881.36|864.26|879.9|862.8|881.46|864.36|879.9|862.8|27
1652116180000|2022-05-09 17:09:40|879.86|862.76|880.67|863.57|880.84|863.74|879.75|862.65|26
1652116190000|2022-05-09 17:09:50|880.75|863.65|880.94|863.84|881.74|864.64|880.65|863.55|27
1652116200000|2022-05-09 17:10:00|880.85|863.75|882.27|865.17|882.27|865.17|880.53|863.43|34
1652116210000|2022-05-09 17:10:10|882.44|865.34|882.31|865.21|882.48|865.38|881.43|864.33|33
1652116220000|2022-05-09 17:10:20|882.2|865.1|882.2|865.1|882.55|865.45|881.52|864.42|34
1652116230000|2022-05-09 17:10:30|882.19|865.09|880.09|862.99|882.19|865.09|880.02|862.92|29
1652116240000|2022-05-09 17:10:40|880.04|862.94|880.57|863.47|880.73|863.63|879.73|862.63|36
1652116250000|2022-05-09 17:10:50|880.62|863.52|879.82|862.72|880.95|863.85|879.82|862.72|30
1652116260000|2022-05-09 17:11:00|879.91|862.81|878.25|861.15|879.91|862.81|878.24|861.14|35
1652116270000|2022-05-09 17:11:10|878.24|861.14|877.11|860.01|878.26|861.16|876.82|859.72|33
1652116280000|2022-05-09 17:11:20|876.96|859.86|876.8|859.7|877.1|860|876.36|859.26|33
1652116290000|2022-05-09 17:11:30|876.77|859.67|878.67|861.57|878.92|861.82|876.52|859.42|29
1652116300000|2022-05-09 17:11:40|878.08|860.98|877.14|860.04|878.18|861.08|877.13|860.03|32
1652116310000|2022-05-09 17:11:50|877.18|860.08|877.35|860.25|877.35|860.25|876.84|859.74|13
1652116320000|2022-05-09 17:12:00|877.03|859.93|878.28|861.18|878.28|861.18|877.03|859.93|28
1652116330000|2022-05-09 17:12:10|878.29|861.19|879.28|862.18|879.46|862.36|878.29|861.19|14
1652116340000|2022-05-09 17:12:20|879.8|862.7|881.73|864.63|882.19|865.09|879.6|862.5|21
1652116350000|2022-05-09 17:12:30|882.43|865.33|880.87|863.77|882.43|865.33|880.71|863.61|28
1652116360000|2022-05-09 17:12:40|880.88|863.78|882.08|864.98|882.08|864.98|880.78|863.68|28
1652116370000|2022-05-09 17:12:50|881.99|864.89|881.59|864.49|882.77|865.67|881.58|864.48|26
1652116380000|2022-05-09 17:13:00|881.49|864.39|881.32|864.22|881.96|864.86|881.32|864.22|25
1652116390000|2022-05-09 17:13:10|881.33|864.23|881.59|864.49|881.96|864.86|880.52|863.42|22
1652116400000|2022-05-09 17:13:20|881.55|864.45|881.63|864.53|881.69|864.59|880.28|863.18|29
1652116410000|2022-05-09 17:13:30|881.78|864.68|881.09|863.99|881.97|864.87|881.02|863.92|26
1652116420000|2022-05-09 17:13:40|881.11|864.01|881.93|864.83|881.93|864.83|881.11|864.01|34
1652116430000|2022-05-09 17:13:50|882.14|865.04|882.08|864.98|882.32|865.22|881.86|864.76|28
1652116440000|2022-05-09 17:14:00|881.79|864.69|880.89|863.79|881.79|864.69|880.52|863.42|32
1652116450000|2022-05-09 17:14:10|880.81|863.71|879.9|862.8|880.81|863.71|879.75|862.65|29
1652116460000|2022-05-09 17:14:20|879.98|862.88|878.86|861.76|880.62|863.52|878.58|861.48|31
1652116470000|2022-05-09 17:14:30|878.78|861.68|878.25|861.15|879.02|861.92|878.18|861.08|12
1652116480000|2022-05-09 17:14:40|878.08|860.98|878.14|861.04|878.21|861.11|877.51|860.41|25
1652116490000|2022-05-09 17:14:50|878.13|861.03|877.72|860.62|878.16|861.06|877.3|860.2|30
1652116500000|2022-05-09 17:15:00|877.59|860.49|877.21|860.11|877.74|860.64|876.98|859.88|30
1652116510000|2022-05-09 17:15:10|877.23|860.13|877.97|860.87|878.02|860.92|877.02|859.92|33
1652116520000|2022-05-09 17:15:20|878.02|860.92|878.44|861.34|878.44|861.34|877.81|860.71|29
1652116530000|2022-05-09 17:15:30|878.45|861.35|877.72|860.62|878.56|861.46|877.56|860.46|25
1652116540000|2022-05-09 17:15:40|877.56|860.46|878.21|861.11|878.93|861.83|877.41|860.31|27
1652116550000|2022-05-09 17:15:50|878.22|861.12|878.98|861.88|878.98|861.88|878.15|861.05|27
1652116560000|2022-05-09 17:16:00|878.91|861.81|879.63|862.53|879.63|862.53|878.87|861.77|18
1652116570000|2022-05-09 17:16:10|879.64|862.54|879.97|862.87|879.97|862.87|879.4|862.3|27
1652116580000|2022-05-09 17:16:20|879.96|862.86|880.62|863.52|880.62|863.52|879.88|862.78|14
1652116590000|2022-05-09 17:16:30|880.69|863.59|881.63|864.53|881.72|864.62|880.69|863.59|22
1652116600000|2022-05-09 17:16:40|881.64|864.54|883.06|865.96|883.06|865.96|881.64|864.54|18
1652116610000|2022-05-09 17:16:50|883.12|866.02|883.83|866.73|884.43|867.33|883.12|866.02|16
1652116620000|2022-05-09 17:17:00|884.12|867.02|883.97|866.87|884.12|867.02|883.08|865.98|30
1652116630000|2022-05-09 17:17:10|883.65|866.55|883.51|866.41|883.97|866.87|883.04|865.94|31
1652116640000|2022-05-09 17:17:20|883.52|866.42|883.81|866.71|883.85|866.75|883.34|866.24|25
1652116650000|2022-05-09 17:17:30|883.85|866.75|883.77|866.67|884|866.9|883.46|866.36|21
1652116660000|2022-05-09 17:17:40|883.73|866.63|885.81|868.71|885.82|868.72|883.73|866.63|31
1652116670000|2022-05-09 17:17:50|885.79|868.69|886.17|869.07|886.71|869.61|885.79|868.69|24
1652116680000|2022-05-09 17:18:00|885.93|868.83|887.42|870.32|887.94|870.84|885.63|868.53|31
1652116690000|2022-05-09 17:18:10|887.27|870.17|887.12|870.02|887.75|870.65|887.12|870.02|15
1652116700000|2022-05-09 17:18:20|887.08|869.98|886.54|869.44|887.12|870.02|886.07|868.97|26
1652116710000|2022-05-09 17:18:30|886.5|869.4|887|869.9|887|869.9|886.15|869.05|16
1652116720000|2022-05-09 17:18:40|886.95|869.85|887.76|870.66|887.78|870.68|886.95|869.85|25
1652116730000|2022-05-09 17:18:50|887.7|870.6|887.03|869.93|887.77|870.67|886.91|869.81|23
1652116740000|2022-05-09 17:19:00|887.04|869.94|888.8|871.7|888.8|871.7|886.82|869.72|32
1652116750000|2022-05-09 17:19:10|888.78|871.68|889.44|872.34|889.86|872.76|888.62|871.52|34
1652116760000|2022-05-09 17:19:20|889.46|872.36|890.55|873.45|890.55|873.45|889.46|872.36|30
1652116770000|2022-05-09 17:19:30|891.12|874.02|894.59|877.49|894.59|877.49|891.12|874.02|35
1652116780000|2022-05-09 17:19:40|894.46|877.36|894.34|877.24|894.7|877.6|894|876.9|31
1652116790000|2022-05-09 17:19:50|894.35|877.25|894.31|877.21|894.59|877.49|893.91|876.81|29
1652116800000|2022-05-09 17:20:00|894.28|877.18|894.05|876.95|894.52|877.42|894.05|876.95|19
1652116810000|2022-05-09 17:20:10|893.91|876.81|893.31|876.21|893.91|876.81|892.95|875.85|20
1652116820000|2022-05-09 17:20:20|893.36|876.26|893.87|876.77|894.01|876.91|893.33|876.23|20
1652116830000|2022-05-09 17:20:30|893.89|876.79|893.89|876.79|893.91|876.81|893.44|876.34|28
1652116840000|2022-05-09 17:20:40|893.78|876.68|892.56|875.46|893.78|876.68|892.44|875.34|29
1652116850000|2022-05-09 17:20:50|892.46|875.36|892.23|875.13|892.61|875.51|891.79|874.69|25
1652116860000|2022-05-09 17:21:00|892.24|875.14|893.84|876.74|893.84|876.74|892.24|875.14|32
1652116870000|2022-05-09 17:21:10|893.83|876.73|894.94|877.84|895.23|878.13|893.83|876.73|25
1652116880000|2022-05-09 17:21:20|894.93|877.83|895.33|878.23|895.33|878.23|894.87|877.77|30
1652116890000|2022-05-09 17:21:30|895.42|878.32|894.98|877.88|895.42|878.32|894.95|877.85|17
1652116900000|2022-05-09 17:21:40|895|877.9|895.28|878.18|895.29|878.19|894.86|877.76|20
1652116910000|2022-05-09 17:21:50|895.29|878.19|898.4|881.3|898.4|881.3|895.29|878.19|35
1652116920000|2022-05-09 17:22:00|898.41|881.31|898.73|881.63|899.1|882|898.41|881.31|37
1652116930000|2022-05-09 17:22:10|898.87|881.77|898.39|881.29|898.9|881.8|898.39|881.29|14
1652116940000|2022-05-09 17:22:20|898.38|881.28|898.01|880.91|898.42|881.32|897.94|880.84|15
1652116950000|2022-05-09 17:22:30|898.02|880.92|898.79|881.69|898.93|881.83|898|880.9|12
1652116960000|2022-05-09 17:22:40|898.71|881.61|897.85|880.75|898.77|881.67|897.85|880.75|14
1652116970000|2022-05-09 17:22:50|897.84|880.74|897.95|880.85|897.97|880.87|897.27|880.17|17
1652116980000|2022-05-09 17:23:00|898.01|880.91|897.1|880|898.01|880.91|897.1|880|13
1652116990000|2022-05-09 17:23:10|897.13|880.03|898.09|880.99|898.1|881|897.1|880|22
1652117000000|2022-05-09 17:23:20|898.12|881.02|896.62|879.52|898.12|881.02|896.62|879.52|22
1652117010000|2022-05-09 17:23:30|896.68|879.58|895.11|878.01|896.68|879.58|895.11|878.01|28
1652117020000|2022-05-09 17:23:40|895.01|877.91|894.44|877.34|895.38|878.28|893.47|876.37|28
1652117030000|2022-05-09 17:23:50|894.65|877.55|895.38|878.28|895.48|878.38|894.45|877.35|30
1652117040000|2022-05-09 17:24:00|895.19|878.09|894.32|877.22|895.19|878.09|894.3|877.2|11
1652117050000|2022-05-09 17:24:10|894.31|877.21|894.54|877.44|894.54|877.44|894.08|876.98|23
1652117060000|2022-05-09 17:24:20|894.73|877.63|894.77|877.67|894.78|877.68|894.17|877.07|21
1652117070000|2022-05-09 17:24:30|894.78|877.68|894.17|877.07|895.17|878.07|894.17|877.07|24
1652117080000|2022-05-09 17:24:40|894.16|877.06|894.08|876.98|894.19|877.09|893.65|876.55|26
1652117090000|2022-05-09 17:24:50|894.11|877.01|894.02|876.92|894.18|877.08|894.02|876.92|15
1652117100000|2022-05-09 17:25:00|894.01|876.91|893.42|876.32|894.01|876.91|893.41|876.31|17
1652117110000|2022-05-09 17:25:10|893.43|876.33|895.04|877.94|895.41|878.31|893.43|876.33|28
1652117120000|2022-05-09 17:25:20|895.09|877.99|894.8|877.7|895.14|878.04|894.52|877.42|22
1652117130000|2022-05-09 17:25:30|894.63|877.53|896.1|879|896.17|879.07|894.43|877.33|29
1652117140000|2022-05-09 17:25:40|895.99|878.89|896.06|878.96|896.13|879.03|895.59|878.49|21
1652117150000|2022-05-09 17:25:50|896.15|879.05|897|879.9|897|879.9|896.15|879.05|18
1652117160000|2022-05-09 17:26:00|897.01|879.91|896.52|879.42|897.08|879.98|896.52|879.42|15
1652117170000|2022-05-09 17:26:10|896.47|879.37|896.1|879|896.47|879.37|896.07|878.97|17
1652117180000|2022-05-09 17:26:20|896.09|878.99|895.6|878.5|896.09|878.99|895.6|878.5|12
1652117190000|2022-05-09 17:26:30|895.59|878.49|895.35|878.25|895.95|878.85|895.22|878.12|23
1652117200000|2022-05-09 17:26:40|895.25|878.15|895.04|877.94|895.27|878.17|895|877.9|18
1652117210000|2022-05-09 17:26:50|894.97|877.87|894.96|877.86|894.98|877.88|894.95|877.85|4
1652117220000|2022-05-09 17:27:00|895.03|877.93|896.01|878.91|896.25|879.15|895|877.9|31
1652117230000|2022-05-09 17:27:10|895.89|878.79|897.26|880.16|897.26|880.16|895.89|878.79|18
1652117240000|2022-05-09 17:27:20|897.3|880.2|897.56|880.46|897.96|880.86|897.27|880.17|29
1652117250000|2022-05-09 17:27:30|897.57|880.47|898.59|881.49|898.59|881.49|897.45|880.35|27
1652117260000|2022-05-09 17:27:40|898.58|881.48|899.11|882.01|899.11|882.01|898.53|881.43|18
1652117270000|2022-05-09 17:27:50|899.38|882.28|899.72|882.62|899.86|882.76|899.09|881.99|28
1652117280000|2022-05-09 17:28:00|899.79|882.69|898.82|881.72|899.79|882.69|898.82|881.72|27
1652117290000|2022-05-09 17:28:10|898.81|881.71|897.61|880.51|898.83|881.73|897.48|880.38|31
1652117300000|2022-05-09 17:28:20|897.64|880.54|896.32|879.22|897.7|880.6|896.3|879.2|19
1652117310000|2022-05-09 17:28:30|895.89|878.79|895.14|878.04|895.89|878.79|895.13|878.03|17
1652117320000|2022-05-09 17:28:40|895.16|878.06|895.01|877.91|895.87|878.77|894.82|877.72|23
1652117330000|2022-05-09 17:28:50|895.04|877.94|894.73|877.63|895.33|878.23|894.68|877.58|21
1652117340000|2022-05-09 17:29:00|894.72|877.62|895.12|878.02|895.13|878.03|894.69|877.59|21
1652117350000|2022-05-09 17:29:10|895.09|877.99|895.02|877.92|895.09|877.99|894.69|877.59|21
1652117360000|2022-05-09 17:29:20|895.06|877.96|896.51|879.41|896.54|879.44|895.06|877.96|27
1652117370000|2022-05-09 17:29:30|896.53|879.43|896.15|879.05|897.12|880.02|896.14|879.04|29
1652117380000|2022-05-09 17:29:40|896.16|879.06|896.73|879.63|896.76|879.66|896.11|879.01|24
1652117390000|2022-05-09 17:29:50|896.67|879.57|896.42|879.32|896.93|879.83|896.02|878.92|26
1652117400000|2022-05-09 17:30:00|896.4|879.3|896.96|879.86|897.31|880.21|896.4|879.3|25
1652117410000|2022-05-09 17:30:10|896.99|879.89|896.45|879.35|896.99|879.89|896.32|879.22|27
1652117420000|2022-05-09 17:30:20|896.39|879.29|895.95|878.85|896.53|879.43|895.04|877.94|20
1652117430000|2022-05-09 17:30:30|895.97|878.87|896.06|878.96|896.08|878.98|895.95|878.85|20
1652117440000|2022-05-09 17:30:40|896.07|878.97|896.65|879.55|896.65|879.55|896.06|878.96|21
1652117450000|2022-05-09 17:30:50|896.69|879.59|896.93|879.83|896.93|879.83|896.17|879.07|35
1652117460000|2022-05-09 17:31:00|896.84|879.74|897.14|880.04|897.91|880.81|896.82|879.72|27
1652117470000|2022-05-09 17:31:10|897.17|880.07|897.03|879.93|897.2|880.1|896.95|879.85|15
1652117480000|2022-05-09 17:31:20|897.02|879.92|896.53|879.43|897.05|879.95|896.42|879.32|20
1652117490000|2022-05-09 17:31:30|896.28|879.18|897.82|880.72|897.82|880.72|896.23|879.13|31
1652117500000|2022-05-09 17:31:40|897.83|880.73|898.04|880.94|898.04|880.94|897.18|880.08|34
1652117510000|2022-05-09 17:31:50|898.05|880.95|899.2|882.1|899.23|882.13|898.05|880.95|25
1652117520000|2022-05-09 17:32:00|899.17|882.07|899.09|881.99|899.2|882.1|898.62|881.52|31
1652117530000|2022-05-09 17:32:10|899.11|882.01|901.72|884.62|901.72|884.62|899.09|881.99|32
1652117540000|2022-05-09 17:32:20|901.65|884.55|901.16|884.06|901.9|884.8|901.16|884.06|29
1652117550000|2022-05-09 17:32:30|901.07|883.97|901.09|883.99|901.94|884.84|901.07|883.97|25
1652117560000|2022-05-09 17:32:40|901.15|884.05|901.62|884.52|901.72|884.62|901.12|884.02|14
1652117570000|2022-05-09 17:32:50|901.63|884.53|903.07|885.97|903.07|885.97|901.63|884.53|23
1652117580000|2022-05-09 17:33:00|902.98|885.88|900.92|883.82|903.07|885.97|900.35|883.25|35
1652117590000|2022-05-09 17:33:10|900.94|883.84|900.38|883.28|901.11|884.01|900.38|883.28|27
1652117600000|2022-05-09 17:33:20|900.37|883.27|900.48|883.38|900.52|883.42|900.18|883.08|18
1652117610000|2022-05-09 17:33:30|900.63|883.53|900.04|882.94|900.86|883.76|900.04|882.94|27
1652117620000|2022-05-09 17:33:40|900.05|882.95|900.1|883|900.97|883.87|900.05|882.95|25
1652117630000|2022-05-09 17:33:50|900.28|883.18|900.7|883.6|900.98|883.88|900.14|883.04|25
1652117640000|2022-05-09 17:34:00|900.68|883.58|900.44|883.34|900.68|883.58|900.17|883.07|19
1652117650000|2022-05-09 17:34:10|900.42|883.32|901.13|884.03|901.29|884.19|900.42|883.32|18
1652117660000|2022-05-09 17:34:20|901.11|884.01|900.09|882.99|901.11|884.01|900.08|882.98|18
1652117670000|2022-05-09 17:34:30|900.1|883|899.23|882.13|900.1|883|899.08|881.98|23
1652117680000|2022-05-09 17:34:40|899.17|882.07|899.38|882.28|899.73|882.63|899.03|881.93|31
1652117690000|2022-05-09 17:34:50|899.37|882.27|897.92|880.82|899.37|882.27|897.92|880.82|28
1652117700000|2022-05-09 17:35:00|897.91|880.81|897.07|879.97|897.91|880.81|897.06|879.96|16
1652117710000|2022-05-09 17:35:10|897.11|880.01|896.76|879.66|897.2|880.1|896.76|879.66|18
1652117720000|2022-05-09 17:35:20|896.65|879.55|896.35|879.25|896.71|879.61|896.24|879.14|17
1652117730000|2022-05-09 17:35:30|896.37|879.27|895.24|878.14|896.37|879.27|895.24|878.14|24
1652117740000|2022-05-09 17:35:40|895.09|877.99|894.06|876.96|895.18|878.08|893.72|876.62|34
1652117750000|2022-05-09 17:35:50|894.09|876.99|894.03|876.93|894.11|877.01|893.3|876.2|30
1652117760000|2022-05-09 17:36:00|894.02|876.92|892.43|875.33|894.03|876.93|892.39|875.29|23
1652117770000|2022-05-09 17:36:10|892.75|875.65|893.1|876|893.14|876.04|892.35|875.25|31
1652117780000|2022-05-09 17:36:20|893.08|875.98|893.47|876.37|893.8|876.7|893.05|875.95|23
1652117790000|2022-05-09 17:36:30|893.58|876.48|894.42|877.32|894.88|877.78|893.58|876.48|20
1652117800000|2022-05-09 17:36:40|894.54|877.44|894.77|877.67|894.93|877.83|894.54|877.44|14
1652117810000|2022-05-09 17:36:50|894.8|877.7|894.73|877.63|894.97|877.87|894.54|877.44|16
1652117820000|2022-05-09 17:37:00|894.64|877.54|895.23|878.13|895.23|878.13|894|876.9|28
1652117830000|2022-05-09 17:37:10|895.3|878.2|896.96|879.86|897.14|880.04|895.29|878.19|30
1652117840000|2022-05-09 17:37:20|896.87|879.77|895.99|878.89|896.87|879.77|895.81|878.71|29
1652117850000|2022-05-09 17:37:30|896|878.9|896|878.9|896.23|879.13|896|878.9|16
1652117860000|2022-05-09 17:37:40|895.86|878.76|895.94|878.84|895.98|878.88|895.31|878.21|23
1652117870000|2022-05-09 17:37:50|895.93|878.83|896.07|878.97|896.07|878.97|895.9|878.8|10
1652117880000|2022-05-09 17:38:00|896.1|879|897.06|879.96|897.14|880.04|896.07|878.97|22
1652117890000|2022-05-09 17:38:10|897.09|879.99|896.05|878.95|897.24|880.14|896.05|878.95|12
1652117900000|2022-05-09 17:38:20|896.06|878.96|895.96|878.86|896.06|878.96|895.5|878.4|12
1652117910000|2022-05-09 17:38:30|896.01|878.91|895.23|878.13|896.01|878.91|894.88|877.78|18
1652117920000|2022-05-09 17:38:40|895.16|878.06|894.45|877.35|895.29|878.19|894.23|877.13|17
1652117930000|2022-05-09 17:38:50|894.37|877.27|894.83|877.73|894.99|877.89|894.25|877.15|12
1652117940000|2022-05-09 17:39:00|894.82|877.72|895.44|878.34|895.7|878.6|894.82|877.72|24
1652117950000|2022-05-09 17:39:10|895.45|878.35|895.94|878.84|895.94|878.84|894.97|877.87|24
1652117960000|2022-05-09 17:39:20|895.98|878.88|896.39|879.29|897.74|880.64|895.98|878.88|32
1652117970000|2022-05-09 17:39:30|896.42|879.32|896.36|879.26|896.42|879.32|896.27|879.17|13
1652117980000|2022-05-09 17:39:40|896.23|879.13|896.24|879.14|896.24|879.14|896.12|879.02|10
1652117990000|2022-05-09 17:39:50|896.21|879.11|896.5|879.4|896.5|879.4|896.01|878.91|9
1652118000000|2022-05-09 17:40:00|896.54|879.44|896.98|879.88|896.98|879.88|896.15|879.05|22
1652118010000|2022-05-09 17:40:10|897.05|879.95|895.82|878.72|897.05|879.95|895.82|878.72|19
1652118020000|2022-05-09 17:40:20|895.83|878.73|896|878.9|896|878.9|895.15|878.05|25
1652118030000|2022-05-09 17:40:30|896.01|878.91|895.9|878.8|896.09|878.99|895.9|878.8|13
1652118040000|2022-05-09 17:40:40|895.96|878.86|896.01|878.91|896.01|878.91|895.95|878.85|3
1652118050000|2022-05-09 17:40:50|895.97|878.87|896.95|879.85|896.95|879.85|895.9|878.8|16
1652118060000|2022-05-09 17:41:00|896.9|879.8|897.03|879.93|897.07|879.97|896.84|879.74|18
1652118070000|2022-05-09 17:41:10|897.36|880.26|898.62|881.52|898.62|881.52|897.36|880.26|20
1652118080000|2022-05-09 17:41:20|898.48|881.38|897.64|880.54|898.49|881.39|897.19|880.09|34
1652118090000|2022-05-09 17:41:30|897.52|880.42|898.02|880.92|898.02|880.92|897.43|880.33|26
1652118100000|2022-05-09 17:41:40|898.01|880.91|897.3|880.2|898.01|880.91|897.07|879.97|21
1652118110000|2022-05-09 17:41:50|897.32|880.22|897.77|880.67|897.82|880.72|897.11|880.01|26
1652118120000|2022-05-09 17:42:00|897.75|880.65|897.85|880.75|897.97|880.87|897.69|880.59|21
1652118130000|2022-05-09 17:42:10|897.83|880.73|897.85|880.75|897.92|880.82|897.28|880.18|22
1652118140000|2022-05-09 17:42:20|897.84|880.74|897.69|880.59|897.91|880.81|897.69|880.59|12
1652118150000|2022-05-09 17:42:30|897.62|880.52|897.96|880.86|897.96|880.86|897.52|880.42|15
1652118160000|2022-05-09 17:42:40|897.97|880.87|898.21|881.11|898.21|881.11|897.96|880.86|6
1652118170000|2022-05-09 17:42:50|898.54|881.44|899.11|882.01|899.33|882.23|898.54|881.44|30
1652118180000|2022-05-09 17:43:00|899.22|882.12|899.52|882.42|899.58|882.48|899.18|882.08|24
1652118190000|2022-05-09 17:43:10|899.69|882.59|900.84|883.74|900.87|883.77|899.69|882.59|25
1652118200000|2022-05-09 17:43:20|900.88|883.78|901.41|884.31|901.6|884.5|900.88|883.78|17
1652118210000|2022-05-09 17:43:30|901.51|884.41|902.13|885.03|902.13|885.03|901.51|884.41|16
1652118220000|2022-05-09 17:43:40|902.14|885.04|902.27|885.17|902.52|885.42|902.05|884.95|26
1652118230000|2022-05-09 17:43:50|902.29|885.19|902.64|885.54|902.64|885.54|902.22|885.12|13
1652118240000|2022-05-09 17:44:00|902.17|885.07|902.86|885.76|902.87|885.77|902.17|885.07|15
1652118250000|2022-05-09 17:44:10|903.15|886.05|903.07|885.97|903.69|886.59|903.07|885.97|22
1652118260000|2022-05-09 17:44:20|903.08|885.98|902.99|885.89|903.16|886.06|902.98|885.88|11
1652118270000|2022-05-09 17:44:30|902.98|885.88|903.29|886.19|903.33|886.23|902.98|885.88|13
1652118280000|2022-05-09 17:44:40|903.28|886.18|903.19|886.09|903.5|886.4|903.03|885.93|27
1652118290000|2022-05-09 17:44:50|903.2|886.1|903.65|886.55|903.78|886.68|903.2|886.1|23
1652118300000|2022-05-09 17:45:00|903.64|886.54|903.83|886.73|903.83|886.73|903.62|886.52|25
1652118310000|2022-05-09 17:45:10|903.82|886.72|903.92|886.82|904.03|886.93|903.64|886.54|20
1652118320000|2022-05-09 17:45:20|903.96|886.86|903.19|886.09|903.96|886.86|903.19|886.09|14
1652118330000|2022-05-09 17:45:30|903.22|886.12|902.96|885.86|903.24|886.14|902.58|885.48|24
1652118340000|2022-05-09 17:45:40|902.92|885.82|902.28|885.18|902.92|885.82|902.11|885.01|25
1652118350000|2022-05-09 17:45:50|902.26|885.16|902.55|885.45|902.95|885.85|902.16|885.06|26
1652118360000|2022-05-09 17:46:00|902.18|885.08|900.81|883.71|902.33|885.23|900.63|883.53|27
1652118370000|2022-05-09 17:46:10|900.79|883.69|900.36|883.26|900.79|883.69|900.36|883.26|11
1652118380000|2022-05-09 17:46:20|900.39|883.29|900.24|883.14|900.4|883.3|899.99|882.89|25
1652118390000|2022-05-09 17:46:30|900.29|883.19|899.68|882.58|900.36|883.26|899.68|882.58|23
1652118400000|2022-05-09 17:46:40|899.67|882.57|899.51|882.41|899.67|882.57|899.48|882.38|11
1652118410000|2022-05-09 17:46:50|899.45|882.35|898.77|881.67|899.45|882.35|898.77|881.67|11
1652118420000|2022-05-09 17:47:00|898.75|881.65|897.09|879.99|898.75|881.65|897.08|879.98|29
1652118430000|2022-05-09 17:47:10|897.1|880|898|880.9|898|880.9|897.1|880|23
1652118440000|2022-05-09 17:47:20|897.99|880.89|897.27|880.17|898.04|880.94|897.16|880.06|11
1652118450000|2022-05-09 17:47:30|897.21|880.11|897.67|880.57|897.71|880.61|897.15|880.05|25
1652118460000|2022-05-09 17:47:40|897.63|880.53|898.67|881.57|898.93|881.83|897.29|880.19|31
1652118470000|2022-05-09 17:47:50|898.82|881.72|899.22|882.12|899.46|882.36|898.82|881.72|19
1652118480000|2022-05-09 17:48:00|899.03|881.93|898.57|881.47|899.23|882.13|898.25|881.15|23
1652118490000|2022-05-09 17:48:10|898.54|881.44|896.9|879.8|898.54|881.44|896.49|879.39|30
1652118500000|2022-05-09 17:48:20|896.79|879.69|897.1|880|897.2|880.1|896.77|879.67|32
1652118510000|2022-05-09 17:48:30|897.17|880.07|897.63|880.53|897.78|880.68|897.03|879.93|23
1652118520000|2022-05-09 17:48:40|897.6|880.5|897.6|880.5|897.83|880.73|897.5|880.4|14
1652118530000|2022-05-09 17:48:50|897.61|880.51|897.18|880.08|897.63|880.53|897.18|880.08|24
1652118540000|2022-05-09 17:49:00|897.25|880.15|897.15|880.05|897.25|880.15|897.15|880.05|12
1652118550000|2022-05-09 17:49:10|897.22|880.12|896.36|879.26|897.22|880.12|896.36|879.26|14
1652118560000|2022-05-09 17:49:20|896.34|879.24|896.19|879.09|896.38|879.28|895.82|878.72|21
1652118570000|2022-05-09 17:49:30|896.23|879.13|895.76|878.66|896.3|879.2|895.76|878.66|14
1652118580000|2022-05-09 17:49:40|895.54|878.44|895.55|878.45|896.17|879.07|895.36|878.26|29
1652118590000|2022-05-09 17:49:50|895.47|878.37|895.12|878.02|895.47|878.37|895.1|878|23
1652118600000|2022-05-09 17:50:00|895.1|878|894.93|877.83|895.1|878|894.8|877.7|12
1652118610000|2022-05-09 17:50:10|895.08|877.98|895.11|878.01|895.2|878.1|895|877.9|22
1652118620000|2022-05-09 17:50:20|895.1|878|895.74|878.64|896.05|878.95|895.01|877.91|15
1652118630000|2022-05-09 17:50:30|895.79|878.69|895.37|878.27|895.93|878.83|895.19|878.09|23
1652118640000|2022-05-09 17:50:40|895.39|878.29|895.93|878.83|895.96|878.86|895.39|878.29|11
1652118650000|2022-05-09 17:50:50|895.96|878.86|895.88|878.78|895.99|878.89|895.82|878.72|15
1652118660000|2022-05-09 17:51:00|895.89|878.79|895.06|877.96|895.91|878.81|894.87|877.77|18
1652118670000|2022-05-09 17:51:10|895.08|877.98|894.24|877.14|895.08|877.98|894.17|877.07|25
1652118680000|2022-05-09 17:51:20|894.25|877.15|893.72|876.62|894.34|877.24|893.28|876.18|27
1652118690000|2022-05-09 17:51:30|893.85|876.75|893.95|876.85|894.07|876.97|893.83|876.73|16
1652118700000|2022-05-09 17:51:40|893.94|876.84|893.92|876.82|894.01|876.91|893.86|876.76|16
1652118710000|2022-05-09 17:51:50|893.91|876.81|893.51|876.41|894.08|876.98|893.35|876.25|17
1652118720000|2022-05-09 17:52:00|893.96|876.86|893.12|876.02|893.96|876.86|893.06|875.96|21
1652118730000|2022-05-09 17:52:10|893.13|876.03|893.12|876.02|893.25|876.15|892.77|875.67|32
1652118740000|2022-05-09 17:52:20|893.06|875.96|892.29|875.19|893.07|875.97|892.25|875.15|24
1652118750000|2022-05-09 17:52:30|892.31|875.21|892.32|875.22|892.76|875.66|892.12|875.02|29
1652118760000|2022-05-09 17:52:40|892.65|875.55|891.52|874.42|892.66|875.56|891.52|874.42|30
1652118770000|2022-05-09 17:52:50|891.53|874.43|892.06|874.96|892.1|875|891.52|874.42|21
1652118780000|2022-05-09 17:53:00|892.09|874.99|891.06|873.96|892.12|875.02|891.04|873.94|28
1652118790000|2022-05-09 17:53:10|891|873.9|891.34|874.24|891.66|874.56|891|873.9|31
1652118800000|2022-05-09 17:53:20|891.41|874.31|891.89|874.79|891.91|874.81|891.41|874.31|25
1652118810000|2022-05-09 17:53:30|891.88|874.78|891.55|874.45|891.94|874.84|891.55|874.45|15
1652118820000|2022-05-09 17:53:40|890.93|873.83|889.64|872.54|890.93|873.83|889.32|872.22|35
1652118830000|2022-05-09 17:53:50|889.54|872.44|887.91|870.81|889.54|872.44|887.17|870.07|31
1652118840000|2022-05-09 17:54:00|888.17|871.07|886.17|869.07|888.17|871.07|886.11|869.01|34
1652118850000|2022-05-09 17:54:10|886.52|869.42|886.87|869.77|887.15|870.05|886.43|869.33|32
1652118860000|2022-05-09 17:54:20|886.94|869.84|888.94|871.84|889.46|872.36|886.94|869.84|33
1652118870000|2022-05-09 17:54:30|889.39|872.29|890.64|873.54|890.67|873.57|889.11|872.01|33
1652118880000|2022-05-09 17:54:40|890.52|873.42|890.09|872.99|890.89|873.79|889.4|872.3|37
1652118890000|2022-05-09 17:54:50|890.07|872.97|889.42|872.32|890.08|872.98|889.42|872.32|25
1652118900000|2022-05-09 17:55:00|888.92|871.82|887.39|870.29|888.94|871.84|887.09|869.99|35
1652118910000|2022-05-09 17:55:10|887.45|870.35|886.21|869.11|887.7|870.6|886.15|869.05|27
1652118920000|2022-05-09 17:55:20|886.22|869.12|886.64|869.54|886.73|869.63|886.03|868.93|21
1652118930000|2022-05-09 17:55:30|886.62|869.52|887.01|869.91|888|870.9|886.54|869.44|26
1652118940000|2022-05-09 17:55:40|887.03|869.93|886.73|869.63|887.19|870.09|886.16|869.06|18
1652118950000|2022-05-09 17:55:50|886.74|869.64|888|870.9|888.02|870.92|886.74|869.64|20
1652118960000|2022-05-09 17:56:00|887.99|870.89|889.34|872.24|889.38|872.28|887.99|870.89|27
1652118970000|2022-05-09 17:56:10|889.32|872.22|890.04|872.94|890.17|873.07|889.32|872.22|29
1652118980000|2022-05-09 17:56:20|890.05|872.95|891.9|874.8|891.9|874.8|890.02|872.92|26
1652118990000|2022-05-09 17:56:30|891.53|874.43|891.82|874.72|892.3|875.2|891.5|874.4|22
1652119000000|2022-05-09 17:56:40|891.44|874.34|891.18|874.08|891.86|874.76|891.16|874.06|17
1652119010000|2022-05-09 17:56:50|891.19|874.09|891.1|874|891.4|874.3|891.09|873.99|21
1652119020000|2022-05-09 17:57:00|891.09|873.99|890.94|873.84|891.09|873.99|890.92|873.82|8
1652119030000|2022-05-09 17:57:10|890.86|873.76|891.53|874.43|891.61|874.51|890.86|873.76|25
1652119040000|2022-05-09 17:57:20|892.03|874.93|895.06|877.96|895.11|878.01|891.77|874.67|35
1652119050000|2022-05-09 17:57:30|895.05|877.95|895.19|878.09|895.21|878.11|894.64|877.54|21
1652119060000|2022-05-09 17:57:40|895.17|878.07|893.95|876.85|895.17|878.07|893.89|876.79|15
1652119070000|2022-05-09 17:57:50|893.94|876.84|893.54|876.44|894|876.9|893.47|876.37|14
1652119080000|2022-05-09 17:58:00|893.45|876.35|892.37|875.27|893.45|876.35|892.25|875.15|18
1652119090000|2022-05-09 17:58:10|892.39|875.29|890.72|873.62|893.42|876.32|890.69|873.59|30
1652119100000|2022-05-09 17:58:20|891.52|874.42|891.2|874.1|891.52|874.42|890.72|873.62|29
1652119110000|2022-05-09 17:58:30|891.16|874.06|890.84|873.74|891.21|874.11|890.78|873.68|24
1652119120000|2022-05-09 17:58:40|891.03|873.93|890.41|873.31|891.1|874|890.22|873.12|25
1652119130000|2022-05-09 17:58:50|890.42|873.32|890.52|873.42|890.66|873.56|890.4|873.3|21
1652119140000|2022-05-09 17:59:00|890.89|873.79|890.3|873.2|891.34|874.24|890.3|873.2|27
1652119150000|2022-05-09 17:59:10|890.29|873.19|888.1|871|890.29|873.19|888.1|871|36
1652119160000|2022-05-09 17:59:20|888.27|871.17|887.65|870.55|888.28|871.18|887.65|870.55|19
1652119170000|2022-05-09 17:59:30|887.72|870.62|887.51|870.41|887.72|870.62|886.6|869.5|27
1652119180000|2022-05-09 17:59:40|887.52|870.42|887.66|870.56|887.86|870.76|887.34|870.24|25
1652119190000|2022-05-09 17:59:50|887.67|870.57|887.16|870.06|887.76|870.66|887|869.9|23
1652119200000|2022-05-09 18:00:00|887.15|870.05|886.49|869.39|887.15|870.05|886.01|868.91|27
1652119210000|2022-05-09 18:00:10|886.5|869.4|885.34|868.24|886.54|869.44|885.26|868.16|30
1652119220000|2022-05-09 18:00:20|885.33|868.23|885.05|867.95|885.33|868.23|884.81|867.71|18
1652119230000|2022-05-09 18:00:30|885.62|868.52|885.74|868.64|886.06|868.96|885.24|868.14|23
1652119240000|2022-05-09 18:00:40|885.76|868.66|885.55|868.45|885.9|868.8|885.01|867.91|29
1652119250000|2022-05-09 18:00:50|885.57|868.47|887.01|869.91|887.02|869.92|885.57|868.47|32
1652119260000|2022-05-09 18:01:00|887.37|870.27|888.77|871.67|888.84|871.74|887.37|870.27|31
1652119270000|2022-05-09 18:01:10|888.67|871.57|890.27|873.17|890.45|873.35|888.65|871.55|34
1652119280000|2022-05-09 18:01:20|890.24|873.14|890.69|873.59|890.69|873.59|889.99|872.89|19
1652119290000|2022-05-09 18:01:30|890.7|873.6|890.04|872.94|890.88|873.78|890.01|872.91|29
1652119300000|2022-05-09 18:01:40|890.01|872.91|890.09|872.99|890.11|873.01|890|872.9|17
1652119310000|2022-05-09 18:01:50|890.1|873|890.4|873.3|890.88|873.78|889.92|872.82|29
1652119320000|2022-05-09 18:02:00|890.01|872.91|890.87|873.77|890.88|873.78|890.01|872.91|24
1652119330000|2022-05-09 18:02:10|890.89|873.79|891.3|874.2|891.98|874.88|890.89|873.79|30
1652119340000|2022-05-09 18:02:20|891.91|874.81|892.15|875.05|892.73|875.63|891.85|874.75|28
1652119350000|2022-05-09 18:02:30|892.12|875.02|891.45|874.35|892.24|875.14|891.45|874.35|18
1652119360000|2022-05-09 18:02:40|891.44|874.34|892.74|875.64|892.74|875.64|891.12|874.02|23
1652119370000|2022-05-09 18:02:50|892.73|875.63|892.08|874.98|892.74|875.64|892.04|874.94|17
1652119380000|2022-05-09 18:03:00|892.03|874.93|891.7|874.6|892.03|874.93|891.38|874.28|23
1652119390000|2022-05-09 18:03:10|891.46|874.36|891.1|874|891.58|874.48|891.05|873.95|22
1652119400000|2022-05-09 18:03:20|891.24|874.14|891.22|874.12|891.58|874.48|891.13|874.03|17
1652119410000|2022-05-09 18:03:30|891.47|874.37|891.11|874.01|891.47|874.37|891.07|873.97|13
1652119420000|2022-05-09 18:03:40|891.08|873.98|891.09|873.99|891.09|873.99|891|873.9|10
1652119430000|2022-05-09 18:03:50|891.01|873.91|890.03|872.93|891.01|873.91|890.03|872.93|20
1652119440000|2022-05-09 18:04:00|890|872.9|889.75|872.65|890|872.9|889.48|872.38|8
1652119450000|2022-05-09 18:04:10|889.76|872.66|889.15|872.05|889.76|872.66|889.05|871.95|9
1652119460000|2022-05-09 18:04:20|889.16|872.06|889.23|872.13|889.82|872.72|889.04|871.94|28
1652119470000|2022-05-09 18:04:30|889.07|871.97|889.05|871.95|889.23|872.13|888.97|871.87|15
1652119480000|2022-05-09 18:04:40|889.13|872.03|889.07|871.97|889.16|872.06|889|871.9|14
1652119490000|2022-05-09 18:04:50|888.96|871.86|887.96|870.86|888.96|871.86|887.94|870.84|15
1652119500000|2022-05-09 18:05:00|888.05|870.95|888.77|871.67|888.79|871.69|888.05|870.95|13
1652119510000|2022-05-09 18:05:10|888.74|871.64|890.15|873.05|890.15|873.05|888.74|871.64|23
1652119520000|2022-05-09 18:05:20|890.16|873.06|890.24|873.14|890.24|873.14|890.12|873.02|9
1652119530000|2022-05-09 18:05:30|890.25|873.15|890.46|873.36|890.46|873.36|890.13|873.03|15
1652119540000|2022-05-09 18:05:40|890.45|873.35|890.96|873.86|890.96|873.86|890.45|873.35|9
1652119550000|2022-05-09 18:05:50|891.07|873.97|891.11|874.01|892.06|874.96|891.07|873.97|27
1652119560000|2022-05-09 18:06:00|891.14|874.04|890.89|873.79|891.14|874.04|890.69|873.59|19
1652119570000|2022-05-09 18:06:10|890.92|873.82|890.99|873.89|891.05|873.95|890.79|873.69|18
1652119580000|2022-05-09 18:06:20|890.94|873.84|889.88|872.78|890.94|873.84|889.88|872.78|19
1652119590000|2022-05-09 18:06:30|890.01|872.91|889.59|872.49|890.06|872.96|889.29|872.19|20
1652119600000|2022-05-09 18:06:40|889.61|872.51|888.93|871.83|889.93|872.83|888.93|871.83|32
1652119610000|2022-05-09 18:06:50|888.98|871.88|887.78|870.68|889.14|872.04|887.44|870.34|28
1652119620000|2022-05-09 18:07:00|887.77|870.67|887.38|870.28|887.77|870.67|887.06|869.96|15
1652119630000|2022-05-09 18:07:10|887.63|870.53|886.98|869.88|887.71|870.61|886.98|869.88|21
1652119640000|2022-05-09 18:07:20|887|869.9|887.8|870.7|887.86|870.76|886.97|869.87|26
1652119650000|2022-05-09 18:07:30|887.79|870.69|888.1|871|888.11|871.01|887.75|870.65|19
1652119660000|2022-05-09 18:07:40|888.01|870.91|887.09|869.99|888.03|870.93|887|869.9|25
1652119670000|2022-05-09 18:07:50|886.97|869.87|886.7|869.6|886.97|869.87|886.15|869.05|32
1652119680000|2022-05-09 18:08:00|886.69|869.59|886.07|868.97|886.69|869.59|886.05|868.95|7
1652119690000|2022-05-09 18:08:10|886.05|868.95|885.33|868.23|886.05|868.95|885.33|868.23|15
1652119700000|2022-05-09 18:08:20|885.36|868.26|885.04|867.94|885.37|868.27|885.04|867.94|16
1652119710000|2022-05-09 18:08:30|885.02|867.92|884.82|867.72|885.12|868.02|884.82|867.72|22
1652119720000|2022-05-09 18:08:40|884.69|867.59|883.29|866.19|884.69|867.59|883.23|866.13|28
1652119730000|2022-05-09 18:08:50|883.26|866.16|883.05|865.95|883.78|866.68|883.05|865.95|22
1652119740000|2022-05-09 18:09:00|882.85|865.75|882.33|865.23|883.02|865.92|882.24|865.14|25
1652119750000|2022-05-09 18:09:10|882.16|865.06|881.4|864.3|882.16|865.06|881.28|864.18|12
1652119760000|2022-05-09 18:09:20|881.47|864.37|882.67|865.57|882.67|865.57|881.47|864.37|24
1652119770000|2022-05-09 18:09:30|882.62|865.52|882.86|865.76|882.86|865.76|882.31|865.21|26
1652119780000|2022-05-09 18:09:40|882.87|865.77|882.76|865.66|883.21|866.11|882.5|865.4|28
1652119790000|2022-05-09 18:09:50|882.75|865.65|882.76|865.66|882.76|865.66|882.65|865.55|8
1652119800000|2022-05-09 18:10:00|882.77|865.67|881.33|864.23|882.8|865.7|881.16|864.06|23
1652119810000|2022-05-09 18:10:10|880.94|863.84|880.92|863.82|881.13|864.03|880.81|863.71|22
1652119820000|2022-05-09 18:10:20|880.91|863.81|880.63|863.53|880.92|863.82|880.59|863.49|20
1652119830000|2022-05-09 18:10:30|880.59|863.49|880.34|863.24|880.59|863.49|880.09|862.99|23
1652119840000|2022-05-09 18:10:40|880.7|863.6|879.8|862.7|880.86|863.76|879.8|862.7|24
1652119850000|2022-05-09 18:10:50|879.63|862.53|879.3|862.2|879.63|862.53|879.05|861.95|26
1652119860000|2022-05-09 18:11:00|879.05|861.95|880.67|863.57|880.67|863.57|879|861.9|30
1652119870000|2022-05-09 18:11:10|880.71|863.61|880.88|863.78|881.03|863.93|880.71|863.61|31
1652119880000|2022-05-09 18:11:20|880.95|863.85|881.02|863.92|881.37|864.27|880.85|863.75|28
1652119890000|2022-05-09 18:11:30|881.04|863.94|880.38|863.28|881.16|864.06|880.05|862.95|26
1652119900000|2022-05-09 18:11:40|880.05|862.95|880.35|863.25|880.35|863.25|880.05|862.95|25
1652119910000|2022-05-09 18:11:50|880.37|863.27|880.07|862.97|880.66|863.56|880.06|862.96|22
1652119920000|2022-05-09 18:12:00|880.06|862.96|880.04|862.94|880.06|862.96|880.04|862.94|14
1652119930000|2022-05-09 18:12:10|880.05|862.95|880.42|863.32|880.44|863.34|879.9|862.8|19
1652119940000|2022-05-09 18:12:20|880.37|863.27|880.17|863.07|880.47|863.37|880.03|862.93|20
1652119950000|2022-05-09 18:12:30|880.58|863.48|880.12|863.02|881.04|863.94|880.12|863.02|24
1652119960000|2022-05-09 18:12:40|880.05|862.95|880.74|863.64|880.74|863.64|880.03|862.93|22
1652119970000|2022-05-09 18:12:50|880.54|863.44|879.33|862.23|880.73|863.63|879.01|861.91|32
1652119980000|2022-05-09 18:13:00|879.27|862.17|879.92|862.82|880.22|863.12|879.27|862.17|31
1652119990000|2022-05-09 18:13:10|880.37|863.27|883.84|866.74|883.84|866.74|880.37|863.27|32
1652120000000|2022-05-09 18:13:20|883.73|866.63|884.35|867.25|884.85|867.75|883.28|866.18|29
1652120010000|2022-05-09 18:13:30|884.24|867.14|882.73|865.63|884.24|867.14|881.87|864.77|31
1652120020000|2022-05-09 18:13:40|882.75|865.65|882.25|865.15|882.78|865.68|881.22|864.12|21
1652120030000|2022-05-09 18:13:50|882.2|865.1|882.32|865.22|882.81|865.71|882.2|865.1|24
1652120040000|2022-05-09 18:14:00|883.56|866.46|882.3|865.2|883.62|866.52|882.12|865.02|29
1652120050000|2022-05-09 18:14:10|882.26|865.16|882.29|865.19|882.3|865.2|881.89|864.79|26
1652120060000|2022-05-09 18:14:20|882.18|865.08|882.03|864.93|882.18|865.08|882.03|864.93|2
1652120070000|2022-05-09 18:14:30|881.94|864.84|881.47|864.37|881.94|864.84|881.12|864.02|7
1652120080000|2022-05-09 18:14:40|881.49|864.39|881.95|864.85|882|864.9|881.29|864.19|16
1652120090000|2022-05-09 18:14:50|881.93|864.83|881.62|864.52|881.93|864.83|881.05|863.95|25
1652120100000|2022-05-09 18:15:00|881.63|864.53|882.72|865.62|882.72|865.62|881.63|864.53|27
1652120110000|2022-05-09 18:15:10|883.04|865.94|884.93|867.83|884.93|867.83|883.04|865.94|34
1652120120000|2022-05-09 18:15:20|884.94|867.84|883.9|866.8|884.98|867.88|883.82|866.72|23
1652120130000|2022-05-09 18:15:30|883.92|866.82|884.88|867.78|885.01|867.91|883.89|866.79|26
1652120140000|2022-05-09 18:15:40|884.96|867.86|886.28|869.18|886.28|869.18|884.84|867.74|22
1652120150000|2022-05-09 18:15:50|886.02|868.92|885.88|868.78|886.02|868.92|885.84|868.74|9
1652120160000|2022-05-09 18:16:00|885.87|868.77|885.88|868.78|885.89|868.79|885.87|868.77|3
1652120170000|2022-05-09 18:16:10|885.9|868.8|886.97|869.87|887.21|870.11|885.9|868.8|30
1652120180000|2022-05-09 18:16:20|886.81|869.71|885.89|868.79|886.81|869.71|885.89|868.79|28
1652120190000|2022-05-09 18:16:30|885.98|868.88|884.68|867.58|886.05|868.95|884.49|867.39|27
1652120200000|2022-05-09 18:16:40|884.36|867.26|884.98|867.88|884.98|867.88|884.07|866.97|22
1652120210000|2022-05-09 18:16:50|885|867.9|885.28|868.18|885.28|868.18|884.97|867.87|14
1652120220000|2022-05-09 18:17:00|885.25|868.15|886.54|869.44|886.54|869.44|885.11|868.01|31
1652120230000|2022-05-09 18:17:10|886.73|869.63|885.98|868.88|886.74|869.64|885.96|868.86|16
1652120240000|2022-05-09 18:17:20|885.99|868.89|886.8|869.7|886.8|869.7|885.21|868.11|24
1652120250000|2022-05-09 18:17:30|886.81|869.71|886.24|869.14|887.01|869.91|886.11|869.01|30
1652120260000|2022-05-09 18:17:40|886.3|869.2|886.2|869.1|886.9|869.8|886.05|868.95|34
1652120270000|2022-05-09 18:17:50|886.17|869.07|886.13|869.03|886.23|869.13|886.04|868.94|19
1652120280000|2022-05-09 18:18:00|886.19|869.09|885.91|868.81|886.23|869.13|885.87|868.77|23
1652120290000|2022-05-09 18:18:10|886.03|868.93|885.91|868.81|886.04|868.94|885.1|868|34
1652120300000|2022-05-09 18:18:20|885.96|868.86|886.89|869.79|886.98|869.88|885.93|868.83|27
1652120310000|2022-05-09 18:18:30|887.03|869.93|888.12|871.02|888.23|871.13|887.03|869.93|29
1652120320000|2022-05-09 18:18:40|888.22|871.12|887.9|870.8|888.22|871.12|887.47|870.37|29
1652120330000|2022-05-09 18:18:50|887.92|870.82|889.85|872.75|889.86|872.76|887.92|870.82|31
1652120340000|2022-05-09 18:19:00|889.94|872.84|889.98|872.88|889.99|872.89|889.47|872.37|23
1652120350000|2022-05-09 18:19:10|889.97|872.87|889.62|872.52|889.97|872.87|888.95|871.85|27
1652120360000|2022-05-09 18:19:20|889.63|872.53|889.09|871.99|889.84|872.74|889.09|871.99|25
1652120370000|2022-05-09 18:19:30|889.07|871.97|888.16|871.06|889.07|871.97|888.11|871.01|18
1652120380000|2022-05-09 18:19:40|888.03|870.93|887.7|870.6|888.03|870.93|887.09|869.99|24
1652120390000|2022-05-09 18:19:50|887.73|870.63|887.67|870.57|887.81|870.71|887.42|870.32|27
1652120400000|2022-05-09 18:20:00|887.47|870.37|886.11|869.01|887.7|870.6|885.92|868.82|27
1652120410000|2022-05-09 18:20:10|885.92|868.82|884.35|867.25|885.92|868.82|884.25|867.15|26
1652120420000|2022-05-09 18:20:20|884.39|867.29|883.56|866.46|884.92|867.82|883.55|866.45|22
1652120430000|2022-05-09 18:20:30|883.99|866.89|884.06|866.96|884.07|866.97|883.95|866.85|14
1652120440000|2022-05-09 18:20:40|884.07|866.97|883.64|866.54|884.07|866.97|883.39|866.29|15
1652120450000|2022-05-09 18:20:50|883.61|866.51|882.02|864.92|883.67|866.57|882.01|864.91|18
1652120460000|2022-05-09 18:21:00|881.78|864.68|881.05|863.95|881.89|864.79|881.05|863.95|26
1652120470000|2022-05-09 18:21:10|881.03|863.93|878.52|861.42|881.05|863.95|878.52|861.42|32
1652120480000|2022-05-09 18:21:20|878.57|861.47|879.12|862.02|879.18|862.08|878.18|861.08|25
1652120490000|2022-05-09 18:21:30|879.13|862.03|877.53|860.43|879.14|862.04|877.09|859.99|29
1652120500000|2022-05-09 18:21:40|877.5|860.4|875.79|858.69|877.5|860.4|875.39|858.29|32
1652120510000|2022-05-09 18:21:50|875.76|858.66|875.68|858.58|876.06|858.96|875.35|858.25|34
1652120520000|2022-05-09 18:22:00|875.82|858.72|875.8|858.7|876.18|859.08|875.01|857.91|34
1652120530000|2022-05-09 18:22:10|875.79|858.69|876.54|859.44|876.54|859.44|875.38|858.28|31
1652120540000|2022-05-09 18:22:20|876.61|859.51|874.36|857.26|876.61|859.51|874.36|857.26|37
1652120550000|2022-05-09 18:22:30|874.23|857.13|874.13|857.03|874.23|857.13|873.31|856.21|34
1652120560000|2022-05-09 18:22:40|873.99|856.89|871.12|854.02|874.45|857.35|871.01|853.91|33
1652120570000|2022-05-09 18:22:50|871.13|854.03|871.96|854.86|872.04|854.94|871.12|854.02|27
1652120580000|2022-05-09 18:23:00|871.27|854.17|871.92|854.82|872.06|854.96|870.99|853.89|25
1652120590000|2022-05-09 18:23:10|871.93|854.83|871.18|854.08|872.54|855.44|871.18|854.08|36
1652120600000|2022-05-09 18:23:20|870.79|853.69|870.29|853.19|871.06|853.96|870.24|853.14|25
1652120610000|2022-05-09 18:23:30|870.24|853.14|870.5|853.4|870.56|853.46|869.19|852.09|32
1652120620000|2022-05-09 18:23:40|870.52|853.42|872.76|855.66|872.79|855.69|870.52|853.42|31
1652120630000|2022-05-09 18:23:50|872.79|855.69|874.08|856.98|874.19|857.09|872.79|855.69|27
1652120640000|2022-05-09 18:24:00|874.32|857.22|874.37|857.27|874.73|857.63|874.01|856.91|26
1652120650000|2022-05-09 18:24:10|874.33|857.23|874.6|857.5|874.62|857.52|874.19|857.09|25
1652120660000|2022-05-09 18:24:20|874.25|857.15|873.08|855.98|874.29|857.19|873.08|855.98|28
1652120670000|2022-05-09 18:24:30|873|855.9|873.59|856.49|874|856.9|872.19|855.09|21
1652120680000|2022-05-09 18:24:40|873.95|856.85|875.43|858.33|875.43|858.33|873.95|856.85|28
1652120690000|2022-05-09 18:24:50|875.44|858.34|876.45|859.35|876.87|859.77|874.92|857.82|33
1652120700000|2022-05-09 18:25:00|876.15|859.05|876.4|859.3|876.44|859.34|875.87|858.77|29
1652120710000|2022-05-09 18:25:10|876.23|859.13|874.35|857.25|876.24|859.14|874.35|857.25|31
1652120720000|2022-05-09 18:25:20|873.8|856.7|873.71|856.61|873.89|856.79|873.45|856.35|24
1652120730000|2022-05-09 18:25:30|873.91|856.81|876.02|858.92|876.35|859.25|873.91|856.81|29
1652120740000|2022-05-09 18:25:40|875.92|858.82|877.03|859.93|877.16|860.06|875.92|858.82|24
1652120750000|2022-05-09 18:25:50|877.64|860.54|880.17|863.07|880.17|863.07|877.64|860.54|30
1652120760000|2022-05-09 18:26:00|880.18|863.08|880.9|863.8|880.97|863.87|880.11|863.01|24
1652120770000|2022-05-09 18:26:10|880.92|863.82|884.22|867.12|884.25|867.15|880.92|863.82|32
1652120780000|2022-05-09 18:26:20|884.17|867.07|882.03|864.93|884.52|867.42|881.94|864.84|27
1652120790000|2022-05-09 18:26:30|882.02|864.92|881.7|864.6|882.02|864.92|880.75|863.65|28
1652120800000|2022-05-09 18:26:40|882.41|865.31|880.11|863.01|882.49|865.39|880.11|863.01|30
1652120810000|2022-05-09 18:26:50|880.42|863.32|879.97|862.87|880.42|863.32|879.45|862.35|27
1652120820000|2022-05-09 18:27:00|880.05|862.95|881.25|864.15|881.6|864.5|880.05|862.95|29
1652120830000|2022-05-09 18:27:10|881.24|864.14|880.79|863.69|881.24|864.14|880.62|863.52|25
1652120840000|2022-05-09 18:27:20|880.8|863.7|881.14|864.04|881.17|864.07|880.76|863.66|23
1652120850000|2022-05-09 18:27:30|881.09|863.99|880.65|863.55|881.22|864.12|880.65|863.55|21
1652120860000|2022-05-09 18:27:40|880.39|863.29|879.45|862.35|880.39|863.29|879.45|862.35|29
1652120870000|2022-05-09 18:27:50|879.37|862.27|878.15|861.05|879.37|862.27|877.99|860.89|29
1652120880000|2022-05-09 18:28:00|878.13|861.03|876.03|858.93|878.13|861.03|876.03|858.93|33
1652120890000|2022-05-09 18:28:10|876.1|859|876.52|859.42|876.77|859.67|875.27|858.17|30
1652120900000|2022-05-09 18:28:20|876.56|859.46|876.17|859.07|877.14|860.04|876.17|859.07|23
1652120910000|2022-05-09 18:28:30|876.19|859.09|875.82|858.72|876.19|859.09|875.77|858.67|26
1652120920000|2022-05-09 18:28:40|875.74|858.64|876.5|859.4|876.5|859.4|875.65|858.55|26
1652120930000|2022-05-09 18:28:50|876.55|859.45|877.07|859.97|877.27|860.17|876.55|859.45|31
1652120940000|2022-05-09 18:29:00|877.06|859.96|877.13|860.03|877.52|860.42|877|859.9|24
1652120950000|2022-05-09 18:29:10|877.08|859.98|880.38|863.28|880.38|863.28|877.08|859.98|37
1652120960000|2022-05-09 18:29:20|880.51|863.41|879.87|862.77|880.78|863.68|879.72|862.62|35
1652120970000|2022-05-09 18:29:30|879.88|862.78|878|860.9|879.89|862.79|877.77|860.67|28
1652120980000|2022-05-09 18:29:40|877.83|860.73|877.55|860.45|878.14|861.04|877.54|860.44|30
1652120990000|2022-05-09 18:29:50|877.59|860.49|877.17|860.07|877.59|860.49|876.48|859.38|23
1652121000000|2022-05-09 18:30:00|877.16|860.06|876.5|859.4|877.16|860.06|876.5|859.4|21
1652121010000|2022-05-09 18:30:10|876.32|859.22|874.62|857.52|876.42|859.32|874.51|857.41|28
1652121020000|2022-05-09 18:30:20|874.6|857.5|873.08|855.98|874.6|857.5|873.08|855.98|19
1652121030000|2022-05-09 18:30:30|872.93|855.83|873.38|856.28|873.73|856.63|872.25|855.15|31
1652121040000|2022-05-09 18:30:40|873.44|856.34|873.09|855.99|873.44|856.34|873.08|855.98|23
1652121050000|2022-05-09 18:30:50|873.11|856.01|875.49|858.39|875.83|858.73|873.08|855.98|35
1652121060000|2022-05-09 18:31:00|875.54|858.44|877.31|860.21|877.31|860.21|875.54|858.44|31
1652121070000|2022-05-09 18:31:10|877.42|860.32|876.64|859.54|877.72|860.62|876.31|859.21|30
1652121080000|2022-05-09 18:31:20|876.63|859.53|875.46|858.36|876.63|859.53|874.81|857.71|25
1652121090000|2022-05-09 18:31:30|875.67|858.57|875.19|858.09|875.68|858.58|874.87|857.77|23
1652121100000|2022-05-09 18:31:40|874.86|857.76|874.05|856.95|874.95|857.85|873.28|856.18|15
1652121110000|2022-05-09 18:31:50|874.06|856.96|872.25|855.15|874.21|857.11|872.25|855.15|29
1652121120000|2022-05-09 18:32:00|872.2|855.1|871.24|854.14|872.21|855.11|871.22|854.12|28
1652121130000|2022-05-09 18:32:10|871.13|854.03|868.81|851.71|871.13|854.03|868.81|851.71|22
1652121140000|2022-05-09 18:32:20|868.79|851.69|868.97|851.87|869.17|852.07|868.48|851.38|27
1652121150000|2022-05-09 18:32:30|868.95|851.85|868.09|850.99|869.41|852.31|868.07|850.97|33
1652121160000|2022-05-09 18:32:40|868.07|850.97|866.83|849.73|868.23|851.13|866.83|849.73|29
1652121170000|2022-05-09 18:32:50|866.77|849.67|866.36|849.26|866.83|849.73|866.11|849.01|28
1652121180000|2022-05-09 18:33:00|866.28|849.18|865.14|848.04|866.28|849.18|865.14|848.04|20
1652121190000|2022-05-09 18:33:10|865.04|847.94|863.01|845.91|865.04|847.94|863.01|845.91|27
1652121200000|2022-05-09 18:33:20|863.14|846.04|863.04|845.94|864.01|846.91|862.83|845.73|30
1652121210000|2022-05-09 18:33:30|862.99|845.89|864.34|847.24|864.4|847.3|862.58|845.48|27
1652121220000|2022-05-09 18:33:40|864.41|847.31|863.65|846.55|865.15|848.05|863.65|846.55|22
1652121230000|2022-05-09 18:33:50|863.66|846.56|864.39|847.29|864.69|847.59|863.54|846.44|31
1652121240000|2022-05-09 18:34:00|864.4|847.3|866.01|848.91|866.29|849.19|864.4|847.3|27
1652121250000|2022-05-09 18:34:10|866.84|849.74|870.14|853.04|870.14|853.04|866.59|849.49|30
1652121260000|2022-05-09 18:34:20|870.21|853.11|869.74|852.64|870.3|853.2|869.33|852.23|31
1652121270000|2022-05-09 18:34:30|869.78|852.68|871.6|854.5|872.22|855.12|869.46|852.36|18
1652121280000|2022-05-09 18:34:40|871.98|854.88|872.98|855.88|872.99|855.89|871.6|854.5|13
1652121290000|2022-05-09 18:34:50|872.99|855.89|875.42|858.32|876.12|859.02|872.76|855.66|23
1652121300000|2022-05-09 18:35:00|875.43|858.33|873.2|856.1|875.43|858.33|872.98|855.88|26
1652121310000|2022-05-09 18:35:10|873.18|856.08|872.74|855.64|873.18|856.08|870.16|853.06|36
1652121320000|2022-05-09 18:35:20|872.7|855.6|873.61|856.51|874.63|857.53|872.62|855.52|36
1652121330000|2022-05-09 18:35:30|873.69|856.59|872.42|855.32|873.69|856.59|871.06|853.96|35
1652121340000|2022-05-09 18:35:40|872.12|855.02|871.77|854.67|872.39|855.29|871.67|854.57|26
1652121350000|2022-05-09 18:35:50|871.81|854.71|869.66|852.56|871.81|854.71|869.66|852.56|23
1652121360000|2022-05-09 18:36:00|869.7|852.6|866.74|849.64|869.7|852.6|866.42|849.32|32
1652121370000|2022-05-09 18:36:10|866.79|849.69|868.74|851.64|869.68|852.58|866.79|849.69|37
1652121380000|2022-05-09 18:36:20|868.33|851.23|867.06|849.96|869.86|852.76|867.06|849.96|34
1652121390000|2022-05-09 18:36:30|867.05|849.95|865.26|848.16|867.58|850.48|865.21|848.11|30
1652121400000|2022-05-09 18:36:40|865.64|848.54|865.61|848.51|866.11|849.01|864.92|847.82|23
1652121410000|2022-05-09 18:36:50|865.6|848.5|865.43|848.33|865.6|848.5|864.68|847.58|29
1652121420000|2022-05-09 18:37:00|865.31|848.21|865.38|848.28|865.73|848.63|864.85|847.75|36
1652121430000|2022-05-09 18:37:10|865.43|848.33|866.95|849.85|867.56|850.46|865.43|848.33|39
1652121440000|2022-05-09 18:37:20|866.94|849.84|867.52|850.42|867.52|850.42|865.91|848.81|31
1652121450000|2022-05-09 18:37:30|867.73|850.63|866.91|849.81|868.43|851.33|866.69|849.59|32
1652121460000|2022-05-09 18:37:40|866.86|849.76|867.03|849.93|867.03|849.93|866.86|849.76|15
1652121470000|2022-05-09 18:37:50|867.07|849.97|866.87|849.77|867.07|849.97|866.41|849.31|23
1652121480000|2022-05-09 18:38:00|866.8|849.7|867.5|850.4|867.5|850.4|866.09|848.99|33
1652121490000|2022-05-09 18:38:10|867.51|850.41|869.69|852.59|869.69|852.59|867.46|850.36|19
1652121500000|2022-05-09 18:38:20|869.68|852.58|869.39|852.29|870.64|853.54|869.31|852.21|30
1652121510000|2022-05-09 18:38:30|869.4|852.3|868.85|851.75|869.94|852.84|868.44|851.34|17
1652121520000|2022-05-09 18:38:40|869|851.9|869.19|852.09|869.64|852.54|868.89|851.79|29
1652121530000|2022-05-09 18:38:50|869.1|852|869.97|852.87|869.97|852.87|868.21|851.11|30
1652121540000|2022-05-09 18:39:00|869.96|852.86|869.05|851.95|869.96|852.86|869|851.9|27
1652121550000|2022-05-09 18:39:10|869.18|852.08|867.37|850.27|869.28|852.18|867.25|850.15|29
1652121560000|2022-05-09 18:39:20|867.27|850.17|865.85|848.75|867.39|850.29|865.85|848.75|30
1652121570000|2022-05-09 18:39:30|866.09|848.99|865.32|848.22|866.42|849.32|865.32|848.22|27
1652121580000|2022-05-09 18:39:40|865.31|848.21|864.04|846.94|865.31|848.21|864.04|846.94|28
1652121590000|2022-05-09 18:39:50|864.05|846.95|861.69|844.59|865.09|847.99|861.69|844.59|33
1652121600000|2022-05-09 18:40:00|861.68|844.58|859.8|842.7|861.68|844.58|859.8|842.7|20
1652121610000|2022-05-09 18:40:10|859.4|842.3|857.86|840.76|859.48|842.38|856.76|839.66|25
1652121620000|2022-05-09 18:40:20|858.55|841.45|857.55|840.45|858.95|841.85|857.34|840.24|32
1652121630000|2022-05-09 18:40:30|857.56|840.46|856.76|839.66|857.9|840.8|856.27|839.17|19
1652121640000|2022-05-09 18:40:40|856.71|839.61|856.05|838.95|856.71|839.61|854.95|837.85|31
1652121650000|2022-05-09 18:40:50|856.01|838.91|855.48|838.38|856.01|838.91|855.48|838.38|31
1652121660000|2022-05-09 18:41:00|855.41|838.31|857.49|840.39|857.49|840.39|855.37|838.27|20
1652121670000|2022-05-09 18:41:10|857.84|840.74|859.04|841.94|859.35|842.25|857.45|840.35|30
1652121680000|2022-05-09 18:41:20|859.03|841.93|857.89|840.79|859.09|841.99|857.83|840.73|31
1652121690000|2022-05-09 18:41:30|857.91|840.81|856.28|839.18|857.91|840.81|856.28|839.18|33
1652121700000|2022-05-09 18:41:40|856.27|839.17|855.27|838.17|856.29|839.19|854.83|837.73|29
1652121710000|2022-05-09 18:41:50|855.36|838.26|854.41|837.31|855.36|838.26|854.16|837.06|33
1652121720000|2022-05-09 18:42:00|854.18|837.08|852.69|835.59|854.18|837.08|852.19|835.09|26
1652121730000|2022-05-09 18:42:10|852.72|835.62|851.6|834.5|854.39|837.29|851.38|834.28|36
1652121740000|2022-05-09 18:42:20|851.63|834.53|850.65|833.55|851.72|834.62|850.65|833.55|27
1652121750000|2022-05-09 18:42:30|850.63|833.53|848.27|831.17|850.63|833.53|848.12|831.02|30
1652121760000|2022-05-09 18:42:40|848.15|831.05|847.52|830.42|848.36|831.26|847.52|830.42|19
1652121770000|2022-05-09 18:42:50|847.5|830.4|844.79|827.69|847.5|830.4|844.79|827.69|28
1652121780000|2022-05-09 18:43:00|844.76|827.66|845.45|828.35|845.57|828.47|843.58|826.48|32
1652121790000|2022-05-09 18:43:10|845.36|828.26|844.48|827.38|845.51|828.41|844.44|827.34|27
1652121800000|2022-05-09 18:43:20|844.49|827.39|844.49|827.39|844.65|827.55|842.56|825.46|38
1652121810000|2022-05-09 18:43:30|844.55|827.45|846.19|829.09|846.57|829.47|844.55|827.45|29
1652121820000|2022-05-09 18:43:40|846.15|829.05|843.03|825.93|846.15|829.05|842.99|825.89|33
1652121830000|2022-05-09 18:43:50|842.43|825.33|840.02|822.92|843.59|826.49|839.71|822.61|30
1652121840000|2022-05-09 18:44:00|840.01|822.91|840.06|822.96|841.12|824.02|840|822.9|32
1652121850000|2022-05-09 18:44:10|839.89|822.79|842.55|825.45|842.55|825.45|839.52|822.42|35
1652121860000|2022-05-09 18:44:20|842.57|825.47|846.47|829.37|846.47|829.37|842.57|825.47|30
1652121870000|2022-05-09 18:44:30|846.52|829.42|846.67|829.57|847.68|830.58|846.47|829.37|27
1652121880000|2022-05-09 18:44:40|846.51|829.41|847.67|830.57|848.07|830.97|845.45|828.35|30
1652121890000|2022-05-09 18:44:50|847.72|830.62|844.9|827.8|847.72|830.62|844.52|827.42|28
1652121900000|2022-05-09 18:45:00|844.83|827.73|846.48|829.38|846.5|829.4|843.7|826.6|31
1652121910000|2022-05-09 18:45:10|846.49|829.39|848.38|831.28|848.38|831.28|846.36|829.26|28
1652121920000|2022-05-09 18:45:20|848.4|831.3|848.48|831.38|848.9|831.8|848.09|830.99|24
1652121930000|2022-05-09 18:45:30|848.61|831.51|849.83|832.73|850.44|833.34|848.61|831.51|32
1652121940000|2022-05-09 18:45:40|849.73|832.63|850.48|833.38|850.48|833.38|849.73|832.63|29
1652121950000|2022-05-09 18:45:50|850.49|833.39|852.84|835.74|852.84|835.74|850.49|833.39|28
1652121960000|2022-05-09 18:46:00|853.23|836.13|854.14|837.04|854.17|837.07|853.08|835.98|27
1652121970000|2022-05-09 18:46:10|854.16|837.06|855.95|838.85|855.96|838.86|854.06|836.96|32
1652121980000|2022-05-09 18:46:20|855.93|838.83|857.65|840.55|857.68|840.58|855.93|838.83|31
1652121990000|2022-05-09 18:46:30|857.69|840.59|858.79|841.69|858.79|841.69|857.69|840.59|25
1652122000000|2022-05-09 18:46:40|859.4|842.3|859.49|842.39|860.23|843.13|858.96|841.86|29
1652122010000|2022-05-09 18:46:50|859.64|842.54|861.64|844.54|861.68|844.58|859.61|842.51|29
1652122020000|2022-05-09 18:47:00|861.7|844.6|862.38|845.28|862.8|845.7|861.32|844.22|35
1652122030000|2022-05-09 18:47:10|862.78|845.68|864.86|847.76|864.86|847.76|862.78|845.68|36
1652122040000|2022-05-09 18:47:20|865|847.9|866.4|849.3|866.88|849.78|864.19|847.09|31
1652122050000|2022-05-09 18:47:30|866.42|849.32|866.08|848.98|866.59|849.49|864.95|847.85|31
1652122060000|2022-05-09 18:47:40|866.18|849.08|865.58|848.48|866.18|849.08|864.87|847.77|32
1652122070000|2022-05-09 18:47:50|865.52|848.42|866.59|849.49|866.59|849.49|865.33|848.23|34
1652122080000|2022-05-09 18:48:00|866.54|849.44|868.5|851.4|868.88|851.78|866.54|849.44|35
1652122090000|2022-05-09 18:48:10|868.54|851.44|868.6|851.5|868.69|851.59|867.17|850.07|37
1652122100000|2022-05-09 18:48:20|868.97|851.87|869.82|852.72|870.06|852.96|868.57|851.47|31
1652122110000|2022-05-09 18:48:30|870.02|852.92|869.69|852.59|871.04|853.94|868.89|851.79|35
1652122120000|2022-05-09 18:48:40|869.55|852.45|871.01|853.91|871.59|854.49|869.4|852.3|33
1652122130000|2022-05-09 18:48:50|871.02|853.92|871.34|854.24|871.79|854.69|871.02|853.92|35
1652122140000|2022-05-09 18:49:00|871.35|854.25|870.77|853.67|871.41|854.31|870.49|853.39|24
1652122150000|2022-05-09 18:49:10|870.94|853.84|868.76|851.66|870.95|853.85|868.7|851.6|33
1652122160000|2022-05-09 18:49:20|868.61|851.51|866.77|849.67|868.61|851.51|866.71|849.61|31
1652122170000|2022-05-09 18:49:30|866.82|849.72|866.3|849.2|866.86|849.76|866|848.9|30
1652122180000|2022-05-09 18:49:40|866.34|849.24|865.56|848.46|866.41|849.31|865.56|848.46|24
1652122190000|2022-05-09 18:49:50|865.37|848.27|866.76|849.66|866.76|849.66|865.35|848.25|19
1652122200000|2022-05-09 18:50:00|866.79|849.69|865.09|847.99|866.79|849.69|864.99|847.89|29
1652122210000|2022-05-09 18:50:10|865.26|848.16|865.04|847.94|865.26|848.16|864.95|847.85|24
1652122220000|2022-05-09 18:50:20|865.51|848.41|864.04|846.94|865.55|848.45|864.04|846.94|30
1652122230000|2022-05-09 18:50:30|864.27|847.17|862.92|845.82|864.27|847.17|862.92|845.82|22
1652122240000|2022-05-09 18:50:40|862.95|845.85|862.04|844.94|862.95|845.85|861.16|844.06|28
1652122250000|2022-05-09 18:50:50|862.03|844.93|861.14|844.04|862.05|844.95|861.14|844.04|20
1652122260000|2022-05-09 18:51:00|861.28|844.18|863.11|846.01|863.11|846.01|861.26|844.16|28
1652122270000|2022-05-09 18:51:10|862.88|845.78|865.65|848.55|865.86|848.76|862.88|845.78|36
1652122280000|2022-05-09 18:51:20|865.94|848.84|867.38|850.28|867.62|850.52|865.3|848.2|34
1652122290000|2022-05-09 18:51:30|867.39|850.29|868.34|851.24|868.52|851.42|866.97|849.87|30
1652122300000|2022-05-09 18:51:40|868.47|851.37|869.2|852.1|869.2|852.1|868.13|851.03|29
1652122310000|2022-05-09 18:51:50|869.35|852.25|870.56|853.46|871.16|854.06|869.1|852|27
1652122320000|2022-05-09 18:52:00|870.57|853.47|871.81|854.71|871.81|854.71|870.53|853.43|27
1652122330000|2022-05-09 18:52:10|871.75|854.65|874.14|857.04|874.41|857.31|871.75|854.65|32
1652122340000|2022-05-09 18:52:20|874.09|856.99|874.14|857.04|874.87|857.77|873.94|856.84|31
1652122350000|2022-05-09 18:52:30|874.15|857.05|875.97|858.87|875.97|858.87|874.1|857|33
1652122360000|2022-05-09 18:52:40|876.21|859.11|875.57|858.47|876.46|859.36|875.38|858.28|34
1652122370000|2022-05-09 18:52:50|875.6|858.5|875.13|858.03|875.8|858.7|875.12|858.02|29
1652122380000|2022-05-09 18:53:00|875.14|858.04|875.91|858.81|875.91|858.81|875.13|858.03|24
1652122390000|2022-05-09 18:53:10|875.9|858.8|875.22|858.12|875.91|858.81|875.22|858.12|27
1652122400000|2022-05-09 18:53:20|875.21|858.11|872.73|855.63|875.21|858.11|872.58|855.48|36
1652122410000|2022-05-09 18:53:30|872.76|855.66|869.91|852.81|872.77|855.67|869.91|852.81|34
1652122420000|2022-05-09 18:53:40|869.99|852.89|868.51|851.41|869.99|852.89|868.33|851.23|32
1652122430000|2022-05-09 18:53:50|868.29|851.19|868.06|850.96|868.31|851.21|867.95|850.85|19
1652122440000|2022-05-09 18:54:00|868.07|850.97|869.19|852.09|869.61|852.51|868.07|850.97|33
1652122450000|2022-05-09 18:54:10|869.22|852.12|869.89|852.79|869.89|852.79|869.08|851.98|24
1652122460000|2022-05-09 18:54:20|869.8|852.7|870.27|853.17|870.36|853.26|869.12|852.02|28
1652122470000|2022-05-09 18:54:30|870.29|853.19|873.83|856.73|873.85|856.75|870.29|853.19|34
1652122480000|2022-05-09 18:54:40|873.6|856.5|872.89|855.79|873.6|856.5|872.89|855.79|4
1652122490000|2022-05-09 18:54:50|872.93|855.83|871.43|854.33|872.93|855.83|871.35|854.25|30
1652122500000|2022-05-09 18:55:00|871.35|854.25|871.38|854.28|871.38|854.28|870.7|853.6|33
1652122510000|2022-05-09 18:55:10|871.37|854.27|871.05|853.95|871.57|854.47|870.9|853.8|23
1652122520000|2022-05-09 18:55:20|871.17|854.07|871.23|854.13|871.42|854.32|870.76|853.66|25
1652122530000|2022-05-09 18:55:30|871.22|854.12|872.14|855.04|872.17|855.07|870.89|853.79|32
1652122540000|2022-05-09 18:55:40|872.13|855.03|873.81|856.71|874.2|857.1|871.79|854.69|38
1652122550000|2022-05-09 18:55:50|873.89|856.79|873.86|856.76|873.89|856.79|873.11|856.01|34
1652122560000|2022-05-09 18:56:00|873.9|856.8|873.41|856.31|873.9|856.8|873.07|855.97|23
1652122570000|2022-05-09 18:56:10|873.39|856.29|870.32|853.22|873.39|856.29|870.06|852.96|35
1652122580000|2022-05-09 18:56:20|870.44|853.34|873.44|856.34|873.44|856.34|870.33|853.23|33
1652122590000|2022-05-09 18:56:30|873.42|856.32|875.62|858.52|875.7|858.6|873.42|856.32|35
1652122600000|2022-05-09 18:56:40|875.2|858.1|876.17|859.07|876.17|859.07|874.8|857.7|32
1652122610000|2022-05-09 18:56:50|876.21|859.11|875.16|858.06|876.22|859.12|875.11|858.01|19
1652122620000|2022-05-09 18:57:00|875.15|858.05|874.26|857.16|875.15|858.05|874.21|857.11|18
1652122630000|2022-05-09 18:57:10|874.27|857.17|874.5|857.4|874.75|857.65|874.12|857.02|28
1652122640000|2022-05-09 18:57:20|874.55|857.45|875.68|858.58|875.95|858.85|874.55|857.45|33
1652122650000|2022-05-09 18:57:30|875.53|858.43|873.81|856.71|875.65|858.55|873.69|856.59|27
1652122660000|2022-05-09 18:57:40|873.71|856.61|871.92|854.82|873.71|856.61|871.92|854.82|29
1652122670000|2022-05-09 18:57:50|871.77|854.67|871.18|854.08|871.92|854.82|871.12|854.02|26
1652122680000|2022-05-09 18:58:00|871.22|854.12|871.18|854.08|871.54|854.44|871.1|854|25
1652122690000|2022-05-09 18:58:10|871.17|854.07|869.96|852.86|871.17|854.07|869.81|852.71|31
1652122700000|2022-05-09 18:58:20|869.75|852.65|869.18|852.08|870.31|853.21|869.18|852.08|21
1652122710000|2022-05-09 18:58:30|869.53|852.43|871.57|854.47|871.58|854.48|869.42|852.32|31
1652122720000|2022-05-09 18:58:40|871.79|854.69|870.85|853.75|871.79|854.69|870.85|853.75|24
1652122730000|2022-05-09 18:58:50|870.24|853.14|869.2|852.1|870.24|853.14|869.2|852.1|30
1652122740000|2022-05-09 18:59:00|869.1|852|867.69|850.59|869.1|852|867.67|850.57|27
1652122750000|2022-05-09 18:59:10|867.6|850.5|866.93|849.83|868.28|851.18|866.93|849.83|27
1652122760000|2022-05-09 18:59:20|866.64|849.54|866.93|849.83|866.98|849.88|866.55|849.45|28
1652122770000|2022-05-09 18:59:30|866.66|849.56|865.89|848.79|866.66|849.56|865.55|848.45|21
1652122780000|2022-05-09 18:59:40|865.88|848.78|865.62|848.52|865.88|848.78|865.15|848.05|27
1652122790000|2022-05-09 18:59:50|865.63|848.53|866.91|849.81|867.04|849.94|865.54|848.44|31
1652122800000|2022-05-09 19:00:00|866.95|849.85|868.97|851.87|869|851.9|866.95|849.85|33
1652122810000|2022-05-09 19:00:10|868.95|851.85|865.61|848.51|868.95|851.85|865.61|848.51|35
1652122820000|2022-05-09 19:00:20|865.5|848.4|862|844.9|865.7|848.6|861.78|844.68|29
1652122830000|2022-05-09 19:00:30|862.09|844.99|864.49|847.39|864.67|847.57|861.79|844.69|33
1652122840000|2022-05-09 19:00:40|864.69|847.59|867.04|849.94|867.86|850.76|864.69|847.59|37
1652122850000|2022-05-09 19:00:50|867.22|850.12|870.78|853.68|870.78|853.68|867.22|850.12|33
1652122860000|2022-05-09 19:01:00|871.09|853.99|873.63|856.53|874.08|856.98|870.92|853.82|33
1652122870000|2022-05-09 19:01:10|873.43|856.33|875.46|858.36|875.49|858.39|873.16|856.06|31
1652122880000|2022-05-09 19:01:20|875.45|858.35|875.35|858.25|875.77|858.67|874.65|857.55|29
1652122890000|2022-05-09 19:01:30|875.43|858.33|874.02|856.92|875.43|858.33|874.02|856.92|31
1652122900000|2022-05-09 19:01:40|874.01|856.91|871.6|854.5|874.68|857.58|871.6|854.5|39
1652122910000|2022-05-09 19:01:50|871.75|854.65|871.12|854.02|871.79|854.69|871.07|853.97|25
1652122920000|2022-05-09 19:02:00|871.13|854.03|869.2|852.1|871.21|854.11|868.79|851.69|29
1652122930000|2022-05-09 19:02:10|869.27|852.17|867.95|850.85|869.27|852.17|867.89|850.79|28
1652122940000|2022-05-09 19:02:20|867.84|850.74|869.04|851.94|870.12|853.02|867.84|850.74|34
1652122950000|2022-05-09 19:02:30|869.05|851.95|869.8|852.7|869.8|852.7|869.05|851.95|27
1652122960000|2022-05-09 19:02:40|869.81|852.71|870.58|853.48|870.74|853.64|869.81|852.71|25
1652122970000|2022-05-09 19:02:50|870.91|853.81|870.12|853.02|870.96|853.86|870.05|852.95|17
1652122980000|2022-05-09 19:03:00|870.06|852.96|869.11|852.01|870.13|853.03|869.11|852.01|21
1652122990000|2022-05-09 19:03:10|869.12|852.02|869.1|852|869.52|852.42|868.63|851.53|30
1652123000000|2022-05-09 19:03:20|869.11|852.01|868.04|850.94|869.11|852.01|867.71|850.61|18
1652123010000|2022-05-09 19:03:30|868.05|850.95|865.37|848.27|868.17|851.07|865.37|848.27|32
1652123020000|2022-05-09 19:03:40|865.43|848.33|865.08|847.98|865.77|848.67|864.47|847.37|26
1652123030000|2022-05-09 19:03:50|865.01|847.91|863.87|846.77|865.36|848.26|863.87|846.77|26
1652123040000|2022-05-09 19:04:00|864.13|847.03|861.52|844.42|864.13|847.03|861.46|844.36|35
1652123050000|2022-05-09 19:04:10|861.33|844.23|861.7|844.6|862.71|845.61|861.21|844.11|37
1652123060000|2022-05-09 19:04:20|861.66|844.56|861.98|844.88|862.95|845.85|861.54|844.44|33
1652123070000|2022-05-09 19:04:30|862.05|844.95|862.08|844.98|862.72|845.62|861.79|844.69|31
1652123080000|2022-05-09 19:04:40|862.04|844.94|861.77|844.67|862.04|844.94|861.14|844.04|27
1652123090000|2022-05-09 19:04:50|861.78|844.68|861.97|844.87|862.28|845.18|861.12|844.02|31
1652123100000|2022-05-09 19:05:00|862.35|845.25|862.99|845.89|862.99|845.89|862.17|845.07|28
1652123110000|2022-05-09 19:05:10|862.98|845.88|864.4|847.3|864.4|847.3|862.98|845.88|29
1652123120000|2022-05-09 19:05:20|864.5|847.4|864.99|847.89|865.47|848.37|864.21|847.11|25
1652123130000|2022-05-09 19:05:30|864.79|847.69|862.85|845.75|864.79|847.69|862.72|845.62|28
1652123140000|2022-05-09 19:05:40|862.66|845.56|861.94|844.84|862.73|845.63|861.67|844.57|29
1652123150000|2022-05-09 19:05:50|861.74|844.64|860.52|843.42|861.82|844.72|860.27|843.17|32
1652123160000|2022-05-09 19:06:00|860.56|843.46|860.9|843.8|861.03|843.93|860.49|843.39|29
1652123170000|2022-05-09 19:06:10|860.95|843.85|860.71|843.61|860.95|843.85|860.22|843.12|28
1652123180000|2022-05-09 19:06:20|860.7|843.6|860.92|843.82|860.96|843.86|860.3|843.2|32
1652123190000|2022-05-09 19:06:30|860.89|843.79|860.51|843.41|861.05|843.95|860.32|843.22|27
1652123200000|2022-05-09 19:06:40|860.44|843.34|861.2|844.1|861.23|844.13|860.44|843.34|32
1652123210000|2022-05-09 19:06:50|861.5|844.4|863.92|846.82|864.32|847.22|861.5|844.4|29
1652123220000|2022-05-09 19:07:00|863.94|846.84|865.11|848.01|865.11|848.01|863.66|846.56|34
1652123230000|2022-05-09 19:07:10|865.08|847.98|865.27|848.17|865.96|848.86|864.94|847.84|24
1652123240000|2022-05-09 19:07:20|865.28|848.18|866.1|849|866.1|849|865.26|848.16|23
1652123250000|2022-05-09 19:07:30|866.18|849.08|867.62|850.52|867.67|850.57|865.97|848.87|35
1652123260000|2022-05-09 19:07:40|867.71|850.61|867.36|850.26|867.99|850.89|867.36|850.26|28
1652123270000|2022-05-09 19:07:50|867.35|850.25|867.83|850.73|867.83|850.73|866.92|849.82|22
1652123280000|2022-05-09 19:08:00|867.54|850.44|867.51|850.41|867.54|850.44|866.96|849.86|28
1652123290000|2022-05-09 19:08:10|867.52|850.42|867.97|850.87|867.97|850.87|867.2|850.1|26
1652123300000|2022-05-09 19:08:20|867.98|850.88|867.81|850.71|868.07|850.97|867.5|850.4|16
1652123310000|2022-05-09 19:08:30|867.82|850.72|868|850.9|868.17|851.07|867.73|850.63|24
1652123320000|2022-05-09 19:08:40|868.01|850.91|868.06|850.96|868.56|851.46|867.95|850.85|26
1652123330000|2022-05-09 19:08:50|868.08|850.98|867.42|850.32|868.16|851.06|867.42|850.32|24
1652123340000|2022-05-09 19:09:00|867.28|850.18|865.78|848.68|867.28|850.18|865.52|848.42|27
1652123350000|2022-05-09 19:09:10|865.71|848.61|865.41|848.31|865.95|848.85|865.09|847.99|28
1652123360000|2022-05-09 19:09:20|865.43|848.33|864.26|847.16|865.43|848.33|864.2|847.1|20
1652123370000|2022-05-09 19:09:30|864.21|847.11|863.24|846.14|864.43|847.33|862.64|845.54|31
1652123380000|2022-05-09 19:09:40|863.56|846.46|863|845.9|863.68|846.58|862.92|845.82|25
1652123390000|2022-05-09 19:09:50|862.99|845.89|863.34|846.24|863.89|846.79|862.99|845.89|34
1652123400000|2022-05-09 19:10:00|863.35|846.25|864.45|847.35|864.45|847.35|863.08|845.98|24
1652123410000|2022-05-09 19:10:10|864.47|847.37|866.58|849.48|866.98|849.88|864.47|847.37|35
1652123420000|2022-05-09 19:10:20|866.6|849.5|867.47|850.37|867.6|850.5|865.88|848.78|30
1652123430000|2022-05-09 19:10:30|867.5|850.4|867.84|850.74|868.87|851.77|867.5|850.4|21
1652123440000|2022-05-09 19:10:40|867.86|850.76|869.68|852.58|869.94|852.84|867.86|850.76|28
1652123450000|2022-05-09 19:10:50|869.79|852.69|870.78|853.68|870.79|853.69|869.79|852.69|23
1652123460000|2022-05-09 19:11:00|870.79|853.69|872.63|855.53|872.63|855.53|870.79|853.69|31
1652123470000|2022-05-09 19:11:10|872.75|855.65|873.76|856.66|873.77|856.67|872.47|855.37|30
1652123480000|2022-05-09 19:11:20|873.85|856.75|874.97|857.87|875.21|858.11|873.73|856.63|27
1652123490000|2022-05-09 19:11:30|874.96|857.86|875.05|857.95|875.16|858.06|874.91|857.81|14
1652123500000|2022-05-09 19:11:40|875.03|857.93|874.07|856.97|875.03|857.93|873.88|856.78|18
1652123510000|2022-05-09 19:11:50|874.11|857.01|873.03|855.93|874.11|857.01|873.01|855.91|25
1652123520000|2022-05-09 19:12:00|873.04|855.94|871.49|854.39|873.04|855.94|871.49|854.39|26
1652123530000|2022-05-09 19:12:10|871.5|854.4|872.1|855|872.1|855|871.43|854.33|24
1652123540000|2022-05-09 19:12:20|872.09|854.99|872.69|855.59|872.69|855.59|871.83|854.73|20
1652123550000|2022-05-09 19:12:30|872.92|855.82|872.99|855.89|874.07|856.97|872.08|854.98|38
1652123560000|2022-05-09 19:12:40|872.87|855.77|872.15|855.05|872.96|855.86|871.81|854.71|32
1652123570000|2022-05-09 19:12:50|872.08|854.98|873.11|856.01|873.62|856.52|872|854.9|28
1652123580000|2022-05-09 19:13:00|873.13|856.03|874.5|857.4|874.5|857.4|873.12|856.02|34
1652123590000|2022-05-09 19:13:10|874.51|857.41|875.14|858.04|875.27|858.17|874.17|857.07|30
1652123600000|2022-05-09 19:13:20|875.05|857.95|874.97|857.87|875.46|858.36|874.86|857.76|27
1652123610000|2022-05-09 19:13:30|874.91|857.81|875.46|858.36|875.53|858.43|874.76|857.66|32
1652123620000|2022-05-09 19:13:40|875.43|858.33|875.15|858.05|875.59|858.49|875.08|857.98|26
1652123630000|2022-05-09 19:13:50|875.17|858.07|875.02|857.92|875.18|858.08|875.01|857.91|14
1652123640000|2022-05-09 19:14:00|874.74|857.64|873.82|856.72|874.93|857.83|873.82|856.72|22
1652123650000|2022-05-09 19:14:10|873.91|856.81|873.2|856.1|873.94|856.84|873.02|855.92|19
1652123660000|2022-05-09 19:14:20|873.17|856.07|872.94|855.84|873.2|856.1|872.82|855.72|22
1652123670000|2022-05-09 19:14:30|872.49|855.39|872.36|855.26|872.49|855.39|871.91|854.81|29
1652123680000|2022-05-09 19:14:40|872.32|855.22|872.32|855.22|872.64|855.54|872.24|855.14|12
1652123690000|2022-05-09 19:14:50|872.49|855.39|874.1|857|874.1|857|872.49|855.39|32
1652123700000|2022-05-09 19:15:00|874.14|857.04|875.46|858.36|875.46|858.36|874.14|857.04|26
1652123710000|2022-05-09 19:15:10|875.47|858.37|875.87|858.77|875.87|858.77|875.11|858.01|30
1652123720000|2022-05-09 19:15:20|875.7|858.6|877.13|860.03|877.62|860.52|875.7|858.6|32
1652123730000|2022-05-09 19:15:30|877.14|860.04|878.85|861.75|878.85|861.75|877.14|860.04|32
1652123740000|2022-05-09 19:15:40|878.83|861.73|879.21|862.11|879.21|862.11|878.42|861.32|26
1652123750000|2022-05-09 19:15:50|879.2|862.1|878.07|860.97|879.2|862.1|877.95|860.85|22
1652123760000|2022-05-09 19:16:00|877.96|860.86|875.53|858.43|878.04|860.94|875.53|858.43|22
1652123770000|2022-05-09 19:16:10|875.52|858.42|873.48|856.38|875.61|858.51|873.17|856.07|27
1652123780000|2022-05-09 19:16:20|872.56|855.46|872.84|855.74|872.84|855.74|871.99|854.89|29
1652123790000|2022-05-09 19:16:30|872.86|855.76|873.28|856.18|873.33|856.23|872.68|855.58|32
1652123800000|2022-05-09 19:16:40|873.33|856.23|872.18|855.08|873.33|856.23|872.17|855.07|33
1652123810000|2022-05-09 19:16:50|872.19|855.09|872.19|855.09|872.6|855.5|871.97|854.87|19
1652123820000|2022-05-09 19:17:00|872.18|855.08|871.89|854.79|872.18|855.08|871.88|854.78|19
1652123830000|2022-05-09 19:17:10|871.23|854.13|870.38|853.28|871.61|854.51|870.38|853.28|21
1652123840000|2022-05-09 19:17:20|870.48|853.38|869.09|851.99|870.53|853.43|869.08|851.98|29
1652123850000|2022-05-09 19:17:30|869.1|852|869.94|852.84|870.12|853.02|868.39|851.29|34
1652123860000|2022-05-09 19:17:40|869.92|852.82|869.13|852.03|869.92|852.82|869.13|852.03|31
1652123870000|2022-05-09 19:17:50|868.96|851.86|868.87|851.77|869.11|852.01|868.87|851.77|13
1652123880000|2022-05-09 19:18:00|868.76|851.66|868.72|851.62|868.76|851.66|868.19|851.09|30
1652123890000|2022-05-09 19:18:10|868.83|851.73|869.81|852.71|869.97|852.87|868.83|851.73|27
1652123900000|2022-05-09 19:18:20|869.86|852.76|869.73|852.63|869.98|852.88|869.22|852.12|30
1652123910000|2022-05-09 19:18:30|869.74|852.64|868.87|851.77|869.76|852.66|868.14|851.04|35
1652123920000|2022-05-09 19:18:40|868.73|851.63|868.9|851.8|868.92|851.82|868.04|850.94|26
1652123930000|2022-05-09 19:18:50|868.76|851.66|868.85|851.75|868.91|851.81|868.54|851.44|24
1652123940000|2022-05-09 19:19:00|868.88|851.78|869.01|851.91|869.09|851.99|868.62|851.52|26
1652123950000|2022-05-09 19:19:10|869.02|851.92|870.33|853.23|870.37|853.27|868.89|851.79|31
1652123960000|2022-05-09 19:19:20|870.44|853.34|870.67|853.57|870.76|853.66|870.44|853.34|19
1652123970000|2022-05-09 19:19:30|870.66|853.56|869.73|852.63|870.66|853.56|869.71|852.61|22
1652123980000|2022-05-09 19:19:40|869.72|852.62|869.06|851.96|869.73|852.63|868.91|851.81|26
1652123990000|2022-05-09 19:19:50|869.04|851.94|869.97|852.87|870.09|852.99|869.04|851.94|24
1652124000000|2022-05-09 19:20:00|869.87|852.77|869.05|851.95|869.87|852.77|868.72|851.62|26
1652124010000|2022-05-09 19:20:10|869.06|851.96|868.18|851.08|869.38|852.28|868.18|851.08|28
1652124020000|2022-05-09 19:20:20|868.17|851.07|867.92|850.82|868.2|851.1|867.63|850.53|34
1652124030000|2022-05-09 19:20:30|867.6|850.5|866.57|849.47|867.63|850.53|866.57|849.47|19
1652124040000|2022-05-09 19:20:40|866.56|849.46|865.17|848.07|867.01|849.91|865.17|848.07|29
1652124050000|2022-05-09 19:20:50|865.12|848.02|864.98|847.88|865.25|848.15|863.42|846.32|37
1652124060000|2022-05-09 19:21:00|864.92|847.82|864.1|847|865.02|847.92|864.1|847|30
1652124070000|2022-05-09 19:21:10|864.09|846.99|864.33|847.23|864.82|847.72|863.86|846.76|30
1652124080000|2022-05-09 19:21:20|864.29|847.19|864.1|847|864.32|847.22|863.74|846.64|22
1652124090000|2022-05-09 19:21:30|864.09|846.99|863.29|846.19|864.15|847.05|863.29|846.19|19
1652124100000|2022-05-09 19:21:40|862.89|845.79|862.62|845.52|863.06|845.96|862.52|845.42|31
1652124110000|2022-05-09 19:21:50|862.37|845.27|862.19|845.09|862.42|845.32|862.14|845.04|14
1652124120000|2022-05-09 19:22:00|862.2|845.1|863.58|846.48|863.9|846.8|861.56|844.46|30
1652124130000|2022-05-09 19:22:10|863.59|846.49|865.34|848.24|865.4|848.3|863.52|846.42|24
1652124140000|2022-05-09 19:22:20|865.36|848.26|863.95|846.85|865.38|848.28|863.91|846.81|34
1652124150000|2022-05-09 19:22:30|863.98|846.88|863.61|846.51|864.08|846.98|863.51|846.41|31
1652124160000|2022-05-09 19:22:40|863.69|846.59|862.13|845.03|863.69|846.59|862.12|845.02|32
1652124170000|2022-05-09 19:22:50|862.14|845.04|862.09|844.99|862.72|845.62|862.05|844.95|33
1652124180000|2022-05-09 19:23:00|862.1|845|861.74|844.64|862.16|845.06|860.9|843.8|32
1652124190000|2022-05-09 19:23:10|861.95|844.85|861.94|844.84|862.02|844.92|861.73|844.63|28
1652124200000|2022-05-09 19:23:20|861.78|844.68|862.03|844.93|862.43|845.33|861.09|843.99|30
1652124210000|2022-05-09 19:23:30|862.02|844.92|862.76|845.66|863.01|845.91|862.02|844.92|22
1652124220000|2022-05-09 19:23:40|863.01|845.91|865.05|847.95|865.08|847.98|863.01|845.91|34
1652124230000|2022-05-09 19:23:50|865.06|847.96|864.95|847.85|865.06|847.96|864.88|847.78|19
1652124240000|2022-05-09 19:24:00|864.84|847.74|864.23|847.13|864.84|847.74|864.21|847.11|16
1652124250000|2022-05-09 19:24:10|864.21|847.11|863.21|846.11|864.21|847.11|863.08|845.98|18
1652124260000|2022-05-09 19:24:20|863.08|845.98|862.81|845.71|863.29|846.19|862.75|845.65|12
1652124270000|2022-05-09 19:24:30|862.78|845.68|862.15|845.05|862.84|845.74|862.12|845.02|25
1652124280000|2022-05-09 19:24:40|862.2|845.1|862.49|845.39|862.49|845.39|862.06|844.96|18
1652124290000|2022-05-09 19:24:50|862.61|845.51|862.56|845.46|862.73|845.63|862.42|845.32|27
1652124300000|2022-05-09 19:25:00|862.58|845.48|862.84|845.74|862.88|845.78|862.44|845.34|29
1652124310000|2022-05-09 19:25:10|862.74|845.64|863.35|846.25|863.59|846.49|862.61|845.51|28
1652124320000|2022-05-09 19:25:20|863.27|846.17|863.03|845.93|863.27|846.17|862.96|845.86|25
1652124330000|2022-05-09 19:25:30|863.04|845.94|862.35|845.25|863.07|845.97|862.2|845.1|21
1652124340000|2022-05-09 19:25:40|862.15|845.05|862.68|845.58|862.68|845.58|862.13|845.03|14
1652124350000|2022-05-09 19:25:50|862.71|845.61|863.13|846.03|863.13|846.03|862.71|845.61|26
1652124360000|2022-05-09 19:26:00|863.14|846.04|864.01|846.91|864.35|847.25|863.14|846.04|31
1652124370000|2022-05-09 19:26:10|864.02|846.92|866.07|848.97|866.07|848.97|863.96|846.86|29
1652124380000|2022-05-09 19:26:20|866.12|849.02|865.81|848.71|866.2|849.1|865.79|848.69|19
1652124390000|2022-05-09 19:26:30|865.8|848.7|865.13|848.03|865.8|848.7|865.06|847.96|16
1652124400000|2022-05-09 19:26:40|865.11|848.01|864.06|846.96|865.13|848.03|863.94|846.84|21
1652124410000|2022-05-09 19:26:50|864.07|846.97|863.02|845.92|864.07|846.97|863|845.9|21
1652124420000|2022-05-09 19:27:00|862.97|845.87|861.95|844.85|862.97|845.87|861.95|844.85|28
1652124430000|2022-05-09 19:27:10|861.93|844.83|863.01|845.91|863.01|845.91|861.79|844.69|29
1652124440000|2022-05-09 19:27:20|862.76|845.66|862.38|845.28|862.76|845.66|862.31|845.21|16
1652124450000|2022-05-09 19:27:30|862.49|845.39|862.11|845.01|862.49|845.39|862.07|844.97|11
1652124460000|2022-05-09 19:27:40|862.13|845.03|862.75|845.65|862.75|845.65|862.13|845.03|17
1652124470000|2022-05-09 19:27:50|862.74|845.64|861.73|844.63|862.74|845.64|861.69|844.59|16
1652124480000|2022-05-09 19:28:00|861.71|844.61|861.36|844.26|861.71|844.61|861.2|844.1|18
1652124490000|2022-05-09 19:28:10|861.37|844.27|862.1|845|862.1|845|861.37|844.27|17
1652124500000|2022-05-09 19:28:20|862.12|845.02|862.36|845.26|862.36|845.26|861.85|844.75|23
1652124510000|2022-05-09 19:28:30|862.34|845.24|861.95|844.85|862.97|845.87|861.95|844.85|29
1652124520000|2022-05-09 19:28:40|861.72|844.62|861.73|844.63|861.82|844.72|861.11|844.01|29
1652124530000|2022-05-09 19:28:50|861.68|844.58|860.41|843.31|861.68|844.58|860.41|843.31|22
1652124540000|2022-05-09 19:29:00|860.39|843.29|860.12|843.02|860.39|843.29|859.34|842.24|26
1652124550000|2022-05-09 19:29:10|860.14|843.04|859.06|841.96|860.14|843.04|859.06|841.96|24
1652124560000|2022-05-09 19:29:20|859.11|842.01|858.16|841.06|859.22|842.12|858|840.9|28
1652124570000|2022-05-09 19:29:30|858.17|841.07|858.02|840.92|858.52|841.42|858.02|840.92|21
1652124580000|2022-05-09 19:29:40|858|840.9|858.2|841.1|858.2|841.1|858|840.9|13
1652124590000|2022-05-09 19:29:50|858.21|841.11|859.3|842.2|859.45|842.35|858.19|841.09|25
1652124600000|2022-05-09 19:30:00|859.36|842.26|858.56|841.46|859.78|842.68|858.15|841.05|28
1652124610000|2022-05-09 19:30:10|858.44|841.34|859.94|842.84|859.96|842.86|858.39|841.29|35
1652124620000|2022-05-09 19:30:20|859.96|842.86|859.82|842.72|859.96|842.86|859.38|842.28|22
1652124630000|2022-05-09 19:30:30|859.83|842.73|859.75|842.65|859.91|842.81|859.5|842.4|27
1652124640000|2022-05-09 19:30:40|859.74|842.64|859.91|842.81|859.92|842.82|859.61|842.51|14
1652124650000|2022-05-09 19:30:50|859.93|842.83|862.24|845.14|862.24|845.14|859.93|842.83|33
1652124660000|2022-05-09 19:31:00|862.26|845.16|861.94|844.84|862.5|845.4|861.89|844.79|24
1652124670000|2022-05-09 19:31:10|862.07|844.97|862.71|845.61|862.86|845.76|862|844.9|29
1652124680000|2022-05-09 19:31:20|862.72|845.62|862.57|845.47|863.58|846.48|862.44|845.34|26
1652124690000|2022-05-09 19:31:30|862.35|845.25|859.24|842.14|862.35|845.25|858.95|841.85|36
1652124700000|2022-05-09 19:31:40|859.17|842.07|858.69|841.59|859.18|842.08|858.3|841.2|28
1652124710000|2022-05-09 19:31:50|858.82|841.72|859.91|842.81|860.54|843.44|858.82|841.72|30
1652124720000|2022-05-09 19:32:00|859.94|842.84|858.16|841.06|859.94|842.84|858.16|841.06|26
1652124730000|2022-05-09 19:32:10|858.15|841.05|857.91|840.81|858.15|841.05|857.7|840.6|32
1652124740000|2022-05-09 19:32:20|857.9|840.8|858.17|841.07|858.29|841.19|857.6|840.5|20
1652124750000|2022-05-09 19:32:30|858.16|841.06|857.16|840.06|858.17|841.07|857.16|840.06|22
1652124760000|2022-05-09 19:32:40|857.15|840.05|856.97|839.87|857.15|840.05|856.84|839.74|26
1652124770000|2022-05-09 19:32:50|856.96|839.86|855.5|838.4|856.97|839.87|855.42|838.32|25
1652124780000|2022-05-09 19:33:00|855.54|838.44|855.98|838.88|855.98|838.88|855.2|838.1|22
1652124790000|2022-05-09 19:33:10|855.97|838.87|856.14|839.04|856.17|839.07|855.04|837.94|30
1652124800000|2022-05-09 19:33:20|856.13|839.03|857.83|840.73|857.84|840.74|856.13|839.03|31
1652124810000|2022-05-09 19:33:30|857.85|840.75|858.55|841.45|858.65|841.55|857.81|840.71|26
1652124820000|2022-05-09 19:33:40|858.56|841.46|857.77|840.67|858.9|841.8|857.77|840.67|25
1652124830000|2022-05-09 19:33:50|857.85|840.75|858.06|840.96|858.08|840.98|857.64|840.54|29
1652124840000|2022-05-09 19:34:00|857.9|840.8|856.85|839.75|857.93|840.83|856.52|839.42|32
1652124850000|2022-05-09 19:34:10|856.98|839.88|855.4|838.3|856.98|839.88|855.31|838.21|34
1652124860000|2022-05-09 19:34:20|855.49|838.39|855.8|838.7|855.83|838.73|855.12|838.02|29
1652124870000|2022-05-09 19:34:30|855.83|838.73|856|838.9|856|838.9|855.13|838.03|26
1652124880000|2022-05-09 19:34:40|856.01|838.91|855.15|838.05|856.02|838.92|855.15|838.05|18
1652124890000|2022-05-09 19:34:50|855.09|837.99|855.09|837.99|855.09|837.99|854.01|836.91|28
1652124900000|2022-05-09 19:35:00|854.77|837.67|855.97|838.87|855.97|838.87|854.77|837.67|31
1652124910000|2022-05-09 19:35:10|855.71|838.61|853.73|836.63|856.05|838.95|853.73|836.63|36
1652124920000|2022-05-09 19:35:20|853.49|836.39|853.17|836.07|854.02|836.92|853.09|835.99|32
1652124930000|2022-05-09 19:35:30|853.15|836.05|853.96|836.86|854.13|837.03|852.46|835.36|32
1652124940000|2022-05-09 19:35:40|853.95|836.85|852.76|835.66|854.06|836.96|852.51|835.41|30
1652124950000|2022-05-09 19:35:50|852.74|835.64|852.73|835.63|853.04|835.94|852.31|835.21|29
1652124960000|2022-05-09 19:36:00|852.62|835.52|853.15|836.05|853.77|836.67|852.62|835.52|28
1652124970000|2022-05-09 19:36:10|853.25|836.15|853.19|836.09|853.84|836.74|853.08|835.98|32
1652124980000|2022-05-09 19:36:20|853.14|836.04|853.67|836.57|854|836.9|853.04|835.94|30
1652124990000|2022-05-09 19:36:30|853.68|836.58|854.88|837.78|854.88|837.78|853.67|836.57|23
1652125000000|2022-05-09 19:36:40|855.14|838.04|856.85|839.75|856.98|839.88|855.14|838.04|32
1652125010000|2022-05-09 19:36:50|856.87|839.77|857.33|840.23|857.33|840.23|856.28|839.18|28
1652125020000|2022-05-09 19:37:00|857.38|840.28|859.95|842.85|859.95|842.85|857.38|840.28|28
1652125030000|2022-05-09 19:37:10|859.97|842.87|861.32|844.22|862.12|845.02|859.94|842.84|33
1652125040000|2022-05-09 19:37:20|861.76|844.66|859.8|842.7|861.86|844.76|859.52|842.42|28
1652125050000|2022-05-09 19:37:30|859.81|842.71|860.7|843.6|860.7|843.6|859.81|842.71|28
1652125060000|2022-05-09 19:37:40|860.69|843.59|861.24|844.14|861.33|844.23|860.59|843.49|18
1652125070000|2022-05-09 19:37:50|861.25|844.15|862.13|845.03|862.9|845.8|861.25|844.15|31
1652125080000|2022-05-09 19:38:00|862.18|845.08|862|844.9|862.32|845.22|862|844.9|19
1652125090000|2022-05-09 19:38:10|861.98|844.88|862.18|845.08|862.18|845.08|861.31|844.21|26
1652125100000|2022-05-09 19:38:20|862.03|844.93|861.35|844.25|862.03|844.93|861.35|844.25|18
1652125110000|2022-05-09 19:38:30|861.18|844.08|861.04|843.94|861.18|844.08|860.91|843.81|11
1652125120000|2022-05-09 19:38:40|861.03|843.93|861.21|844.11|861.54|844.44|861.01|843.91|25
1652125130000|2022-05-09 19:38:50|861.23|844.13|862.5|845.4|862.5|845.4|861.06|843.96|31
1652125140000|2022-05-09 19:39:00|862.49|845.39|862.45|845.35|862.49|845.39|862.04|844.94|25
1652125150000|2022-05-09 19:39:10|862.46|845.36|862.69|845.59|862.8|845.7|862.46|845.36|20
1652125160000|2022-05-09 19:39:20|862.72|845.62|861.93|844.83|862.74|845.64|861.93|844.83|27
1652125170000|2022-05-09 19:39:30|862.02|844.92|862.31|845.21|862.54|845.44|861.83|844.73|25
1652125180000|2022-05-09 19:39:40|862.37|845.27|864.5|847.4|864.5|847.4|862.33|845.23|34
1652125190000|2022-05-09 19:39:50|864.82|847.72|865.2|848.1|865.46|848.36|864.62|847.52|28
1652125200000|2022-05-09 19:40:00|865.15|848.05|865.9|848.8|865.9|848.8|865.04|847.94|25
1652125210000|2022-05-09 19:40:10|865.89|848.79|864.07|846.97|865.89|848.79|864.07|846.97|27
1652125220000|2022-05-09 19:40:20|864.04|846.94|862.24|845.14|864.56|847.46|862.24|845.14|29
1652125230000|2022-05-09 19:40:30|862.23|845.13|861.84|844.74|862.39|845.29|861.84|844.74|27
1652125240000|2022-05-09 19:40:40|861.76|844.66|862.18|845.08|862.45|845.35|861.72|844.62|27
1652125250000|2022-05-09 19:40:50|862.2|845.1|862.88|845.78|862.92|845.82|862.09|844.99|24
1652125260000|2022-05-09 19:41:00|862.86|845.76|862.81|845.71|863.44|846.34|862.81|845.71|24
1652125270000|2022-05-09 19:41:10|862.78|845.68|863.62|846.52|863.75|846.65|862.78|845.68|26
1652125280000|2022-05-09 19:41:20|863.63|846.53|863.59|846.49|863.89|846.79|863.27|846.17|19
1652125290000|2022-05-09 19:41:30|863.58|846.48|863.55|846.45|863.59|846.49|862.99|845.89|28
1652125300000|2022-05-09 19:41:40|863.63|846.53|863.35|846.25|863.88|846.78|863.27|846.17|24
1652125310000|2022-05-09 19:41:50|863.77|846.67|863.18|846.08|863.78|846.68|863.1|846|19
1652125320000|2022-05-09 19:42:00|863.17|846.07|861.87|844.77|863.17|846.07|861.84|844.74|35
1652125330000|2022-05-09 19:42:10|861.81|844.71|860.73|843.63|862.04|844.94|860.71|843.61|31
1652125340000|2022-05-09 19:42:20|860.85|843.75|860.76|843.66|861.22|844.12|860.68|843.58|23
1652125350000|2022-05-09 19:42:30|860.75|843.65|860.86|843.76|861.28|844.18|860.72|843.62|26
1652125360000|2022-05-09 19:42:40|860.82|843.72|859.91|842.81|860.82|843.72|859.85|842.75|22
1652125370000|2022-05-09 19:42:50|859.88|842.78|858.88|841.78|859.97|842.87|858.83|841.73|24
1652125380000|2022-05-09 19:43:00|858.87|841.77|857.56|840.46|859|841.9|857.56|840.46|22
1652125390000|2022-05-09 19:43:10|857.42|840.32|856.65|839.55|857.42|840.32|856.43|839.33|30
1652125400000|2022-05-09 19:43:20|856.67|839.57|856.02|838.92|856.77|839.67|856.02|838.92|30
1652125410000|2022-05-09 19:43:30|856.01|838.91|855.9|838.8|856.01|838.91|855.56|838.46|21
1652125420000|2022-05-09 19:43:40|855.91|838.81|855.26|838.16|855.92|838.82|855.01|837.91|25
1652125430000|2022-05-09 19:43:50|855.29|838.19|854.94|837.84|855.32|838.22|854.91|837.81|20
1652125440000|2022-05-09 19:44:00|854.95|837.85|854.92|837.82|854.95|837.85|854.71|837.61|18
1652125450000|2022-05-09 19:44:10|854.79|837.69|854.2|837.1|854.96|837.86|854.2|837.1|19
1652125460000|2022-05-09 19:44:20|854.17|837.07|853.96|836.86|854.17|837.07|853.61|836.51|18
1652125470000|2022-05-09 19:44:30|853.45|836.35|854.87|837.77|854.92|837.82|853.44|836.34|30
1652125480000|2022-05-09 19:44:40|854.92|837.82|855.9|838.8|855.98|838.88|854.92|837.82|26
1652125490000|2022-05-09 19:44:50|855.97|838.87|855.66|838.56|856.02|838.92|854.98|837.88|33
1652125500000|2022-05-09 19:45:00|855.78|838.68|856.71|839.61|856.74|839.64|855.54|838.44|29
1652125510000|2022-05-09 19:45:10|856.48|839.38|855.22|838.12|856.48|839.38|855.22|838.12|31
1652125520000|2022-05-09 19:45:20|855.17|838.07|853.81|836.71|855.17|838.07|853.81|836.71|23
1652125530000|2022-05-09 19:45:30|853.8|836.7|854.09|836.99|854.25|837.15|853.58|836.48|17
1652125540000|2022-05-09 19:45:40|854.41|837.31|853.92|836.82|854.41|837.31|853.74|836.64|20
1652125550000|2022-05-09 19:45:50|853.85|836.75|853.63|836.53|854.13|837.03|853.63|836.53|22
1652125560000|2022-05-09 19:46:00|853.62|836.52|853.21|836.11|853.62|836.52|852.99|835.89|13
1652125570000|2022-05-09 19:46:10|853.23|836.13|851.5|834.4|853.35|836.25|851.5|834.4|28
1652125580000|2022-05-09 19:46:20|851.45|834.35|852.29|835.19|852.9|835.8|851.42|834.32|29
1652125590000|2022-05-09 19:46:30|852.27|835.17|850.59|833.49|852.32|835.22|850.59|833.49|26
1652125600000|2022-05-09 19:46:40|850.57|833.47|848.35|831.25|850.89|833.79|848.22|831.12|31
1652125610000|2022-05-09 19:46:50|848.38|831.28|847.15|830.05|848.38|831.28|847.07|829.97|23
1652125620000|2022-05-09 19:47:00|847.08|829.98|848.32|831.22|848.7|831.6|847.08|829.98|29
1652125630000|2022-05-09 19:47:10|848.31|831.21|848.35|831.25|848.6|831.5|848.15|831.05|23
1652125640000|2022-05-09 19:47:20|848.37|831.27|847.94|830.84|848.48|831.38|847.61|830.51|27
1652125650000|2022-05-09 19:47:30|848.03|830.93|847.9|830.8|848.03|830.93|847.17|830.07|27
1652125660000|2022-05-09 19:47:40|847.8|830.7|847.65|830.55|847.9|830.8|847.12|830.02|29
1652125670000|2022-05-09 19:47:50|847.61|830.51|848.06|830.96|848.21|831.11|847.58|830.48|30
1652125680000|2022-05-09 19:48:00|848.03|830.93|847.8|830.7|848.03|830.93|847.22|830.12|24
1652125690000|2022-05-09 19:48:10|847.81|830.71|847.04|829.94|848|830.9|846.96|829.86|32
1652125700000|2022-05-09 19:48:20|847.09|829.99|848.93|831.83|848.93|831.83|846.98|829.88|34
1652125710000|2022-05-09 19:48:30|848.92|831.82|848.79|831.69|849.1|832|848.37|831.27|26
1652125720000|2022-05-09 19:48:40|848.78|831.68|847.46|830.36|848.81|831.71|847.45|830.35|26
1652125730000|2022-05-09 19:48:50|847.47|830.37|848.39|831.29|848.8|831.7|847.47|830.37|25
1652125740000|2022-05-09 19:49:00|848.41|831.31|848.73|831.63|848.89|831.79|848.41|831.31|27
1652125750000|2022-05-09 19:49:10|848.71|831.61|848.58|831.48|848.88|831.78|848.21|831.11|27
1652125760000|2022-05-09 19:49:20|848.65|831.55|848.36|831.26|848.68|831.58|848.29|831.19|25
1652125770000|2022-05-09 19:49:30|848.6|831.5|849.1|832|849.1|832|848.59|831.49|24
1652125780000|2022-05-09 19:49:40|849.13|832.03|848.79|831.69|849.23|832.13|848.77|831.67|16
1652125790000|2022-05-09 19:49:50|848.78|831.68|848.72|831.62|848.83|831.73|848.35|831.25|30
1652125800000|2022-05-09 19:50:00|848.9|831.8|849.83|832.73|849.83|832.73|848.9|831.8|30
1652125810000|2022-05-09 19:50:10|849.82|832.72|847.48|830.38|849.85|832.75|847.48|830.38|30
1652125820000|2022-05-09 19:50:20|847.47|830.37|846.92|829.82|847.52|830.42|846.39|829.29|30
1652125830000|2022-05-09 19:50:30|846.94|829.84|847.14|830.04|847.91|830.81|846.94|829.84|31
1652125840000|2022-05-09 19:50:40|847.17|830.07|847.18|830.08|847.18|830.08|847.11|830.01|19
1652125850000|2022-05-09 19:50:50|847.14|830.04|848.03|830.93|848.03|830.93|847.14|830.04|20
1652125860000|2022-05-09 19:51:00|848.04|830.94|848.23|831.13|848.23|831.13|848.04|830.94|15
1652125870000|2022-05-09 19:51:10|848.12|831.02|847.97|830.87|848.24|831.14|847.97|830.87|20
1652125880000|2022-05-09 19:51:20|847.92|830.82|845.5|828.4|847.92|830.82|845.5|828.4|27
1652125890000|2022-05-09 19:51:30|845.46|828.36|847.11|830.01|847.13|830.03|845.21|828.11|35
1652125900000|2022-05-09 19:51:40|847.24|830.14|845.36|828.26|847.24|830.14|845.36|828.26|26
1652125910000|2022-05-09 19:51:50|845.31|828.21|845.43|828.33|846.07|828.97|845.29|828.19|27
1652125920000|2022-05-09 19:52:00|845.35|828.25|845.42|828.32|845.89|828.79|845.07|827.97|34
1652125930000|2022-05-09 19:52:10|845.2|828.1|846.55|829.45|846.55|829.45|845.18|828.08|23
1652125940000|2022-05-09 19:52:20|846.59|829.49|847.12|830.02|847.13|830.03|846.45|829.35|28
1652125950000|2022-05-09 19:52:30|847.14|830.04|847.95|830.85|847.95|830.85|847.14|830.04|27
1652125960000|2022-05-09 19:52:40|848.07|830.97|850.13|833.03|850.13|833.03|848.07|830.97|33
1652125970000|2022-05-09 19:52:50|850.18|833.08|850.71|833.61|851.01|833.91|850.06|832.96|24
1652125980000|2022-05-09 19:53:00|850.61|833.51|850.72|833.62|850.9|833.8|850.01|832.91|27
1652125990000|2022-05-09 19:53:10|850.88|833.78|851.3|834.2|851.47|834.37|850.27|833.17|29
1652126000000|2022-05-09 19:53:20|851.49|834.39|852.43|835.33|852.64|835.54|851.49|834.39|35
1652126010000|2022-05-09 19:53:30|852.47|835.37|853.19|836.09|853.56|836.46|852.46|835.36|30
1652126020000|2022-05-09 19:53:40|853.17|836.07|854.74|837.64|854.74|837.64|853.17|836.07|31
1652126030000|2022-05-09 19:53:50|854.48|837.38|856.5|839.4|856.5|839.4|854.1|837|36
1652126040000|2022-05-09 19:54:00|856.51|839.41|857.06|839.96|857.1|840|856.5|839.4|27
1652126050000|2022-05-09 19:54:10|857.07|839.97|856.2|839.1|857.07|839.97|856.06|838.96|18
1652126060000|2022-05-09 19:54:20|856.19|839.09|855.75|838.65|856.19|839.09|855.7|838.6|25
1652126070000|2022-05-09 19:54:30|855.74|838.64|855.31|838.21|855.95|838.85|855.29|838.19|25
1652126080000|2022-05-09 19:54:40|855.28|838.18|854.69|837.59|855.28|838.18|854.47|837.37|30
1652126090000|2022-05-09 19:54:50|854.7|837.6|853.95|836.85|854.78|837.68|853.78|836.68|30
1652126100000|2022-05-09 19:55:00|854.17|837.07|856.2|839.1|856.21|839.11|854.17|837.07|31
1652126110000|2022-05-09 19:55:10|856.34|839.24|857.23|840.13|857.44|840.34|856.28|839.18|31
1652126120000|2022-05-09 19:55:20|857.17|840.07|857.61|840.51|857.7|840.6|857.03|839.93|22
1652126130000|2022-05-09 19:55:30|857.79|840.69|860.98|843.88|860.98|843.88|857.79|840.69|27
1652126140000|2022-05-09 19:55:40|861|843.9|862.35|845.25|862.35|845.25|861|843.9|25
1652126150000|2022-05-09 19:55:50|862.3|845.2|865.15|848.05|865.15|848.05|862.3|845.2|31
1652126160000|2022-05-09 19:56:00|865.69|848.59|865.19|848.09|865.8|848.7|864.85|847.75|29
1652126170000|2022-05-09 19:56:10|865.21|848.11|864.58|847.48|865.53|848.43|864.56|847.46|34
1652126180000|2022-05-09 19:56:20|864.66|847.56|864.97|847.87|864.99|847.89|864.05|846.95|26
1652126190000|2022-05-09 19:56:30|864.96|847.86|864.74|847.64|864.96|847.86|864.53|847.43|28
1652126200000|2022-05-09 19:56:40|864.7|847.6|865.14|848.04|865.19|848.09|864.7|847.6|24
1652126210000|2022-05-09 19:56:50|865.17|848.07|865.25|848.15|865.33|848.23|864.49|847.39|29
1652126220000|2022-05-09 19:57:00|865.27|848.17|867.4|850.3|867.52|850.42|865.27|848.17|34
1652126230000|2022-05-09 19:57:10|867.42|850.32|868.49|851.39|868.78|851.68|867.42|850.32|32
1652126240000|2022-05-09 19:57:20|868.5|851.4|869.92|852.82|869.92|852.82|868.5|851.4|32
1652126250000|2022-05-09 19:57:30|870.05|852.95|870.08|852.98|870.45|853.35|869.53|852.43|31
1652126260000|2022-05-09 19:57:40|870.09|852.99|870.28|853.18|870.35|853.25|870.09|852.99|24
1652126270000|2022-05-09 19:57:50|870.21|853.11|870.63|853.53|870.82|853.72|870.14|853.04|27
1652126280000|2022-05-09 19:58:00|870.64|853.54|869.21|852.11|870.7|853.6|869.21|852.11|32
1652126290000|2022-05-09 19:58:10|869.12|852.02|869.86|852.76|869.86|852.76|868.88|851.78|34
1652126300000|2022-05-09 19:58:20|869.88|852.78|870.41|853.31|870.68|853.58|869.84|852.74|22
1652126310000|2022-05-09 19:58:30|870.44|853.34|870.18|853.08|870.7|853.6|869.98|852.88|18
1652126320000|2022-05-09 19:58:40|869.86|852.76|869.08|851.98|869.91|852.81|869.08|851.98|29
1652126330000|2022-05-09 19:58:50|869.07|851.97|870.16|853.06|870.16|853.06|868.75|851.65|25
1652126340000|2022-05-09 19:59:00|870.17|853.07|870.06|852.96|871.26|854.16|870.06|852.96|32
1652126350000|2022-05-09 19:59:10|869.98|852.88|867.41|850.31|869.98|852.88|867.41|850.31|30
1652126360000|2022-05-09 19:59:20|867.4|850.3|866.86|849.76|867.81|850.71|866.47|849.37|25
1652126370000|2022-05-09 19:59:30|866.78|849.68|867.28|850.18|867.81|850.71|866.78|849.68|31
1652126380000|2022-05-09 19:59:40|867.29|850.19|867.29|850.19|867.86|850.76|867.18|850.08|31
1652126390000|2022-05-09 19:59:50|867.08|849.98|867.6|850.5|867.6|850.5|866.97|849.87|25
1652126400000|2022-05-09 20:00:00|867.54|850.44|867.73|850.63|867.98|850.88|867.44|850.34|23
1652126410000|2022-05-09 20:00:10|867.7|850.6|868.47|851.37|868.47|851.37|867.14|850.04|29
1652126420000|2022-05-09 20:00:20|868.5|851.4|868.78|851.68|868.78|851.68|868.18|851.08|30
1652126430000|2022-05-09 20:00:30|868.77|851.67|871.66|854.56|871.66|854.56|868.72|851.62|33
1652126440000|2022-05-09 20:00:40|871.49|854.39|872.76|855.66|872.82|855.72|871.4|854.3|29
1652126450000|2022-05-09 20:00:50|872.85|855.75|875.07|857.97|875.07|857.97|872.85|855.75|24
1652126460000|2022-05-09 20:01:00|875.13|858.03|875.33|858.23|875.39|858.29|874.31|857.21|27
1652126470000|2022-05-09 20:01:10|875.38|858.28|876.65|859.55|877.51|860.41|875.28|858.18|30
1652126480000|2022-05-09 20:01:20|876.78|859.68|879.35|862.25|879.94|862.84|876.78|859.68|35
1652126490000|2022-05-09 20:01:30|879.25|862.15|878.95|861.85|880.06|862.96|878.95|861.85|31
1652126500000|2022-05-09 20:01:40|878.94|861.84|878.71|861.61|879.05|861.95|878.04|860.94|28
1652126510000|2022-05-09 20:01:50|878.63|861.53|879.8|862.7|879.8|862.7|878.55|861.45|25
1652126520000|2022-05-09 20:02:00|879.83|862.73|879.96|862.86|879.97|862.87|878.93|861.83|35
1652126530000|2022-05-09 20:02:10|879.79|862.69|878.5|861.4|879.79|862.69|878.18|861.08|25
1652126540000|2022-05-09 20:02:20|878.51|861.41|877.52|860.42|878.51|861.41|877.52|860.42|19
1652126550000|2022-05-09 20:02:30|877.98|860.88|877.23|860.13|878.01|860.91|877.08|859.98|28
1652126560000|2022-05-09 20:02:40|877.24|860.14|876.99|859.89|877.31|860.21|876.83|859.73|19
1652126570000|2022-05-09 20:02:50|876.95|859.85|877.14|860.04|877.16|860.06|876.95|859.85|19
1652126580000|2022-05-09 20:03:00|877.09|859.99|877.75|860.65|877.79|860.69|877.07|859.97|28
1652126590000|2022-05-09 20:03:10|877.76|860.66|878.18|861.08|878.42|861.32|877.76|860.66|29
1652126600000|2022-05-09 20:03:20|878.21|861.11|879.72|862.62|879.8|862.7|878.21|861.11|23
1652126610000|2022-05-09 20:03:30|879.38|862.28|880.04|862.94|880.05|862.95|879.38|862.28|25
1652126620000|2022-05-09 20:03:40|880.05|862.95|880.7|863.6|880.7|863.6|880.04|862.94|15
1652126630000|2022-05-09 20:03:50|880.74|863.64|881.52|864.42|881.52|864.42|880.74|863.64|19
1652126640000|2022-05-09 20:04:00|881.64|864.54|881.71|864.61|881.98|864.88|881.32|864.22|18
1652126650000|2022-05-09 20:04:10|881.58|864.48|883.66|866.56|883.7|866.6|881.57|864.47|27
1652126660000|2022-05-09 20:04:20|883.46|866.36|884.13|867.03|884.14|867.04|883.32|866.22|30
1652126670000|2022-05-09 20:04:30|884.12|867.02|882.2|865.1|884.12|867.02|882.15|865.05|26
1652126680000|2022-05-09 20:04:40|882.08|864.98|881.54|864.44|882.18|865.08|880.17|863.07|36
1652126690000|2022-05-09 20:04:50|881.55|864.45|882.42|865.32|882.42|865.32|881.24|864.14|24
1652126700000|2022-05-09 20:05:00|882.43|865.33|882.24|865.14|882.68|865.58|882.21|865.11|19
1652126710000|2022-05-09 20:05:10|882.28|865.18|882.04|864.94|882.46|865.36|881.35|864.25|29
1652126720000|2022-05-09 20:05:20|882.07|864.97|881.25|864.15|882.07|864.97|881.25|864.15|20
1652126730000|2022-05-09 20:05:30|880.76|863.66|880.64|863.54|880.76|863.66|880.17|863.07|17
1652126740000|2022-05-09 20:05:40|880.68|863.58|880.11|863.01|880.95|863.85|880.11|863.01|25
1652126750000|2022-05-09 20:05:50|880.13|863.03|879.9|862.8|880.19|863.09|879.84|862.74|23
1652126760000|2022-05-09 20:06:00|879.91|862.81|878.76|861.66|879.91|862.81|878.74|861.64|27
1652126770000|2022-05-09 20:06:10|878.94|861.84|879.8|862.7|880.31|863.21|878.94|861.84|23
1652126780000|2022-05-09 20:06:20|879.84|862.74|881|863.9|881|863.9|879.84|862.74|28
1652126790000|2022-05-09 20:06:30|881.01|863.91|881.69|864.59|881.7|864.6|880.74|863.64|32
1652126800000|2022-05-09 20:06:40|881.71|864.61|882.66|865.56|882.77|865.67|881.32|864.22|27
1652126810000|2022-05-09 20:06:50|882.64|865.54|881.95|864.85|882.87|865.77|881.92|864.82|28
1652126820000|2022-05-09 20:07:00|881.96|864.86|884.68|867.58|884.68|867.58|881.96|864.86|29
1652126830000|2022-05-09 20:07:10|884.71|867.61|886.09|868.99|886.21|869.11|884.71|867.61|34
1652126840000|2022-05-09 20:07:20|885.98|868.88|885.17|868.07|886.1|869|885.17|868.07|32
1652126850000|2022-05-09 20:07:30|885.31|868.21|887.03|869.93|887.03|869.93|885.31|868.21|33
1652126860000|2022-05-09 20:07:40|886.98|869.88|886.47|869.37|887.17|870.07|886.47|869.37|21
1652126870000|2022-05-09 20:07:50|886.55|869.45|886.59|869.49|886.59|869.49|886.12|869.02|22
1652126880000|2022-05-09 20:08:00|886.61|869.51|885.6|868.5|887|869.9|885.56|868.46|28
1652126890000|2022-05-09 20:08:10|885.5|868.4|884.43|867.33|885.59|868.49|884.33|867.23|16
1652126900000|2022-05-09 20:08:20|884.39|867.29|882.99|865.89|884.39|867.29|882.93|865.83|27
1652126910000|2022-05-09 20:08:30|883.04|865.94|882.84|865.74|883.04|865.94|882.07|864.97|30
1652126920000|2022-05-09 20:08:40|882.85|865.75|883.04|865.94|883.2|866.1|882.71|865.61|30
1652126930000|2022-05-09 20:08:50|883.15|866.05|883.09|865.99|883.2|866.1|883.07|865.97|13
1652126940000|2022-05-09 20:09:00|883.07|865.97|882.08|864.98|883.07|865.97|882.01|864.91|31
1652126950000|2022-05-09 20:09:10|882.09|864.99|883.42|866.32|883.45|866.35|882.09|864.99|19
1652126960000|2022-05-09 20:09:20|883.4|866.3|884.51|867.41|884.55|867.45|883.4|866.3|30
1652126970000|2022-05-09 20:09:30|884.53|867.43|885.21|868.11|885.21|868.11|884.34|867.24|24
1652126980000|2022-05-09 20:09:40|885.13|868.03|886.59|869.49|886.81|869.71|885.05|867.95|27
1652126990000|2022-05-09 20:09:50|886.97|869.87|886.56|869.46|887.01|869.91|886.56|869.46|25
1652127000000|2022-05-09 20:10:00|886.52|869.42|886.91|869.81|887.19|870.09|886.52|869.42|24
1652127010000|2022-05-09 20:10:10|887.05|869.95|887.64|870.54|887.64|870.54|886.99|869.89|19
1652127020000|2022-05-09 20:10:20|887.81|870.71|888.55|871.45|888.99|871.89|887.71|870.61|21
1652127030000|2022-05-09 20:10:30|888.45|871.35|889.29|872.19|889.29|872.19|888.37|871.27|27
1652127040000|2022-05-09 20:10:40|889.3|872.2|892.04|874.94|892.04|874.94|889.3|872.2|32
1652127050000|2022-05-09 20:10:50|892.05|874.95|890.07|872.97|892.62|875.52|890.07|872.97|36
1652127060000|2022-05-09 20:11:00|889.91|872.81|890.03|872.93|890.03|872.93|889.08|871.98|32
1652127070000|2022-05-09 20:11:10|890.31|873.21|889.55|872.45|890.31|873.21|889.55|872.45|33
1652127080000|2022-05-09 20:11:20|889.54|872.44|889.81|872.71|889.99|872.89|889.4|872.3|22
1652127090000|2022-05-09 20:11:30|889.7|872.6|889.5|872.4|889.72|872.62|889.44|872.34|12
1652127100000|2022-05-09 20:11:40|889.51|872.41|890.07|872.97|890.07|872.97|889.45|872.35|24
1652127110000|2022-05-09 20:11:50|890.08|872.98|890.16|873.06|890.18|873.08|889.4|872.3|30
1652127120000|2022-05-09 20:12:00|890.18|873.08|890.61|873.51|890.61|873.51|890.13|873.03|29
1652127130000|2022-05-09 20:12:10|890.62|873.52|891.47|874.37|891.47|874.37|890.02|872.92|26
1652127140000|2022-05-09 20:12:20|891.31|874.21|892.49|875.39|892.49|875.39|891.31|874.21|25
1652127150000|2022-05-09 20:12:30|892.51|875.41|892.1|875|892.79|875.69|892.1|875|22
1652127160000|2022-05-09 20:12:40|892.14|875.04|891.15|874.05|892.15|875.05|891.12|874.02|27
1652127170000|2022-05-09 20:12:50|891.05|873.95|891.46|874.36|891.6|874.5|891.05|873.95|26
1652127180000|2022-05-09 20:13:00|891.56|874.46|892.1|875|892.32|875.22|891.32|874.22|28
1652127190000|2022-05-09 20:13:10|892.09|874.99|893.49|876.39|893.62|876.52|892.09|874.99|33
1652127200000|2022-05-09 20:13:20|893.72|876.62|893.37|876.27|893.89|876.79|892.94|875.84|35
1652127210000|2022-05-09 20:13:30|893.33|876.23|893.05|875.95|893.92|876.82|893.05|875.95|39
1652127220000|2022-05-09 20:13:40|893.37|876.27|894.53|877.43|894.57|877.47|893.27|876.17|28
1652127230000|2022-05-09 20:13:50|894.54|877.44|896.17|879.07|896.32|879.22|894.54|877.44|29
1652127240000|2022-05-09 20:14:00|896.12|879.02|897.95|880.85|897.95|880.85|896.12|879.02|27
1652127250000|2022-05-09 20:14:10|897.96|880.86|897.32|880.22|898.95|881.85|897.26|880.16|27
1652127260000|2022-05-09 20:14:20|897.28|880.18|897.56|880.46|897.57|880.47|895.14|878.04|34
1652127270000|2022-05-09 20:14:30|897.81|880.71|897.4|880.3|898.44|881.34|897.4|880.3|32
1652127280000|2022-05-09 20:14:40|897.93|880.83|897.82|880.72|897.99|880.89|897.31|880.21|35
1652127290000|2022-05-09 20:14:50|897.67|880.57|898.08|880.98|899.33|882.23|897.35|880.25|34
1652127300000|2022-05-09 20:15:00|898.06|880.96|897.18|880.08|898.33|881.23|897.18|880.08|35
1652127310000|2022-05-09 20:15:10|897.3|880.2|897.33|880.23|897.83|880.73|897.17|880.07|30
1652127320000|2022-05-09 20:15:20|897.42|880.32|896.82|879.72|897.42|880.32|895.39|878.29|35
1652127330000|2022-05-09 20:15:30|896.38|879.28|894.81|877.71|896.93|879.83|894.55|877.45|37
1652127340000|2022-05-09 20:15:40|894.74|877.64|894.03|876.93|894.88|877.78|894.02|876.92|28
1652127350000|2022-05-09 20:15:50|894.01|876.91|894.28|877.18|894.68|877.58|894.01|876.91|27
1652127360000|2022-05-09 20:16:00|894.27|877.17|895.34|878.24|895.47|878.37|894.19|877.09|30
1652127370000|2022-05-09 20:16:10|895.16|878.06|894.86|877.76|895.56|878.46|894.54|877.44|36
1652127380000|2022-05-09 20:16:20|894.94|877.84|894.9|877.8|894.99|877.89|894.36|877.26|23
1652127390000|2022-05-09 20:16:30|894.89|877.79|894.24|877.14|894.9|877.8|894.1|877|21
1652127400000|2022-05-09 20:16:40|894.19|877.09|893.81|876.71|894.22|877.12|893.8|876.7|14
1652127410000|2022-05-09 20:16:50|893.8|876.7|894.01|876.91|894.01|876.91|893.51|876.41|21
1652127420000|2022-05-09 20:17:00|893.8|876.7|894.88|877.78|894.89|877.79|893.8|876.7|20
1652127430000|2022-05-09 20:17:10|894.89|877.79|896.98|879.88|896.99|879.89|894.89|877.79|24
1652127440000|2022-05-09 20:17:20|896.99|879.89|897.44|880.34|897.44|880.34|896.81|879.71|29
1652127450000|2022-05-09 20:17:30|897.38|880.28|895.92|878.82|897.48|880.38|895.92|878.82|25
1652127460000|2022-05-09 20:17:40|895.89|878.79|895.87|878.77|895.89|878.79|895.47|878.37|17
1652127470000|2022-05-09 20:17:50|895.9|878.8|895.29|878.19|896.15|879.05|895.29|878.19|19
1652127480000|2022-05-09 20:18:00|895.02|877.92|895.6|878.5|895.88|878.78|894.51|877.41|25
1652127490000|2022-05-09 20:18:10|895.61|878.51|894.88|877.78|895.76|878.66|894.4|877.3|21
1652127500000|2022-05-09 20:18:20|894.83|877.73|894.8|877.7|894.98|877.88|894.61|877.51|29
1652127510000|2022-05-09 20:18:30|894.13|877.03|894.14|877.04|894.74|877.64|894.11|877.01|19
1652127520000|2022-05-09 20:18:40|894.12|877.02|893.15|876.05|894.14|877.04|893.07|875.97|21
1652127530000|2022-05-09 20:18:50|893.13|876.03|891.79|874.69|893.19|876.09|891.1|874|23
1652127540000|2022-05-09 20:19:00|891.55|874.45|892.49|875.39|893.11|876.01|891.52|874.42|32
1652127550000|2022-05-09 20:19:10|892.5|875.4|892.27|875.17|892.5|875.4|892.14|875.04|30
1652127560000|2022-05-09 20:19:20|892.15|875.05|891.22|874.12|892.15|875.05|891|873.9|30
1652127570000|2022-05-09 20:19:30|891.18|874.08|891.31|874.21|891.99|874.89|891.06|873.96|29
1652127580000|2022-05-09 20:19:40|891.34|874.24|890.64|873.54|891.34|874.24|890.64|873.54|15
1652127590000|2022-05-09 20:19:50|890.63|873.53|891.11|874.01|891.12|874.02|890.63|873.53|13
1652127600000|2022-05-09 20:20:00|891.1|874|892.1|875|892.45|875.35|891.1|874|27
1652127610000|2022-05-09 20:20:10|892.04|874.94|891.73|874.63|892.04|874.94|891.27|874.17|23
1652127620000|2022-05-09 20:20:20|891.71|874.61|892.86|875.76|892.86|875.76|891.71|874.61|28
1652127630000|2022-05-09 20:20:30|892.88|875.78|892.68|875.58|893.51|876.41|892.56|875.46|33
1652127640000|2022-05-09 20:20:40|892.77|875.67|894.43|877.33|894.43|877.33|892.77|875.67|26
1652127650000|2022-05-09 20:20:50|894.56|877.46|895.99|878.89|895.99|878.89|894.56|877.46|30
1652127660000|2022-05-09 20:21:00|896|878.9|895.13|878.03|896.04|878.94|894.82|877.72|20
1652127670000|2022-05-09 20:21:10|895.15|878.05|894.89|877.79|895.9|878.8|894.28|877.18|22
1652127680000|2022-05-09 20:21:20|894.91|877.81|893.01|875.91|895.14|878.04|892.98|875.88|22
1652127690000|2022-05-09 20:21:30|892.92|875.82|892.82|875.72|893.02|875.92|892.8|875.7|20
1652127700000|2022-05-09 20:21:40|892.7|875.6|892.52|875.42|892.82|875.72|892.15|875.05|26
1652127710000|2022-05-09 20:21:50|892.53|875.43|892.22|875.12|892.53|875.43|892.2|875.1|8
1652127720000|2022-05-09 20:22:00|892.19|875.09|893.15|876.05|893.15|876.05|892.19|875.09|23
1652127730000|2022-05-09 20:22:10|893.16|876.06|893.44|876.34|893.86|876.76|893.05|875.95|21
1652127740000|2022-05-09 20:22:20|893.38|876.28|893.77|876.67|893.78|876.68|893.07|875.97|21
1652127750000|2022-05-09 20:22:30|893.79|876.69|893.48|876.38|893.79|876.69|892.98|875.88|17
1652127760000|2022-05-09 20:22:40|893.57|876.47|892.63|875.53|893.79|876.69|892.63|875.53|31
1652127770000|2022-05-09 20:22:50|892.33|875.23|893.74|876.64|893.74|876.64|892.33|875.23|31
1652127780000|2022-05-09 20:23:00|893.75|876.65|894.2|877.1|894.6|877.5|893.74|876.64|30
1652127790000|2022-05-09 20:23:10|894.12|877.02|893.84|876.74|894.2|877.1|893.75|876.65|19
1652127800000|2022-05-09 20:23:20|893.61|876.51|892.23|875.13|894|876.9|892.22|875.12|25
1652127810000|2022-05-09 20:23:30|892.14|875.04|890.38|873.28|892.14|875.04|890.38|873.28|31
1652127820000|2022-05-09 20:23:40|890.39|873.29|891.12|874.02|891.59|874.49|890.17|873.07|31
1652127830000|2022-05-09 20:23:50|891.1|874|891.65|874.55|891.65|874.55|891.09|873.99|16
1652127840000|2022-05-09 20:24:00|891.67|874.57|892.06|874.96|892.06|874.96|891.65|874.55|11
1652127850000|2022-05-09 20:24:10|892.07|874.97|891.96|874.86|892.07|874.97|891.71|874.61|21
1652127860000|2022-05-09 20:24:20|892|874.9|891.95|874.85|892.04|874.94|891.15|874.05|22
1652127870000|2022-05-09 20:24:30|891.97|874.87|892.82|875.72|892.83|875.73|891.97|874.87|23
1652127880000|2022-05-09 20:24:40|892.83|875.73|893.33|876.23|893.34|876.24|892.83|875.73|22
1652127890000|2022-05-09 20:24:50|893.44|876.34|893.28|876.18|893.45|876.35|893.04|875.94|17
1652127900000|2022-05-09 20:25:00|893.29|876.19|893.06|875.96|893.84|876.74|893.06|875.96|29
1652127910000|2022-05-09 20:25:10|893.07|875.97|893.06|875.96|893.15|876.05|893|875.9|16
1652127920000|2022-05-09 20:25:20|893.07|875.97|893.44|876.34|893.62|876.52|893.06|875.96|22
1652127930000|2022-05-09 20:25:30|893.43|876.33|893.63|876.53|893.69|876.59|893.18|876.08|15
1652127940000|2022-05-09 20:25:40|893.64|876.54|895.1|878|895.11|878.01|893.64|876.54|32
1652127950000|2022-05-09 20:25:50|895.06|877.96|896.29|879.19|896.37|879.27|895.06|877.96|31
1652127960000|2022-05-09 20:26:00|896.25|879.15|896.11|879.01|896.25|879.15|895.99|878.89|17
1652127970000|2022-05-09 20:26:10|896.12|879.02|897.07|879.97|897.07|879.97|896.12|879.02|24
1652127980000|2022-05-09 20:26:20|897.06|879.96|897.84|880.74|898.17|881.07|897.05|879.95|27
1652127990000|2022-05-09 20:26:30|897.58|880.48|897|879.9|897.58|880.48|897|879.9|19
1652128000000|2022-05-09 20:26:40|896.99|879.89|896.71|879.61|896.99|879.89|896.35|879.25|19
1652128010000|2022-05-09 20:26:50|896.68|879.58|896.71|879.61|896.9|879.8|896.29|879.19|13
1652128020000|2022-05-09 20:27:00|896.3|879.2|896.09|878.99|896.36|879.26|896.09|878.99|7
1652128030000|2022-05-09 20:27:10|896.03|878.93|895.65|878.55|896.03|878.93|894.47|877.37|20
1652128040000|2022-05-09 20:27:20|895.7|878.6|896.23|879.13|896.29|879.19|895.7|878.6|16
1652128050000|2022-05-09 20:27:30|896.35|879.25|896.2|879.1|896.41|879.31|896.09|878.99|11
1652128060000|2022-05-09 20:27:40|896.1|879|894.79|877.69|896.1|879|894.79|877.69|20
1652128070000|2022-05-09 20:27:50|894.96|877.86|894.07|876.97|894.96|877.86|894.07|876.97|18
1652128080000|2022-05-09 20:28:00|894.14|877.04|893.59|876.49|894.14|877.04|893.08|875.98|22
1652128090000|2022-05-09 20:28:10|893.66|876.56|893.25|876.15|893.69|876.59|893.25|876.15|10
1652128100000|2022-05-09 20:28:20|893.33|876.23|891.3|874.2|893.4|876.3|891.3|874.2|27
1652128110000|2022-05-09 20:28:30|891.34|874.24|891.34|874.24|891.8|874.7|891.31|874.21|18
1652128120000|2022-05-09 20:28:40|891.35|874.25|891.11|874.01|891.83|874.73|891.11|874.01|19
1652128130000|2022-05-09 20:28:50|891.2|874.1|890.41|873.31|891.2|874.1|890.39|873.29|19
1652128140000|2022-05-09 20:29:00|890.4|873.3|890.92|873.82|890.96|873.86|890.4|873.3|15
1652128150000|2022-05-09 20:29:10|890.91|873.81|889.05|871.95|890.92|873.82|889.05|871.95|14
1652128160000|2022-05-09 20:29:20|888.95|871.85|889.28|872.18|889.28|872.18|888.95|871.85|8
1652128170000|2022-05-09 20:29:30|889.29|872.19|889.29|872.19|889.81|872.71|889.28|872.18|12
1652128180000|2022-05-09 20:29:40|889.23|872.13|888.22|871.12|889.23|872.13|888.02|870.92|19
1652128190000|2022-05-09 20:29:50|888.34|871.24|889.04|871.94|889.04|871.94|888.34|871.24|9
1652128200000|2022-05-09 20:30:00|889.03|871.93|890.76|873.66|890.76|873.66|889.03|871.93|24
1652128210000|2022-05-09 20:30:10|890.8|873.7|890.75|873.65|892.03|874.93|890.46|873.36|25
1652128220000|2022-05-09 20:30:20|890.83|873.73|890.13|873.03|890.94|873.84|889.85|872.75|32
1652128230000|2022-05-09 20:30:30|890.15|873.05|889.12|872.02|890.15|873.05|889.12|872.02|22
1652128240000|2022-05-09 20:30:40|889.45|872.35|888.61|871.51|889.51|872.41|887.62|870.52|36
1652128250000|2022-05-09 20:30:50|888.68|871.58|888.85|871.75|888.92|871.82|888.46|871.36|28
1652128260000|2022-05-09 20:31:00|888.89|871.79|888.86|871.76|888.91|871.81|888.24|871.14|24
1652128270000|2022-05-09 20:31:10|888.87|871.77|888.1|871|888.92|871.82|888.09|870.99|18
1652128280000|2022-05-09 20:31:20|887.98|870.88|887.86|870.76|887.98|870.88|887.33|870.23|16
1652128290000|2022-05-09 20:31:30|887.87|870.77|886.11|869.01|887.88|870.78|886.1|869|22
1652128300000|2022-05-09 20:31:40|885.93|868.83|885.74|868.64|885.93|868.83|884.22|867.12|16
1652128310000|2022-05-09 20:31:50|883.53|866.43|883.07|865.97|885.74|868.64|882.85|865.75|29
1652128320000|2022-05-09 20:32:00|882.85|865.75|882.38|865.28|883.07|865.97|882.36|865.26|20
1652128330000|2022-05-09 20:32:10|882.35|865.25|883.1|866|883.1|866|881.73|864.63|32
1652128340000|2022-05-09 20:32:20|883.07|865.97|882.46|865.36|883.08|865.98|881.48|864.38|30
1652128350000|2022-05-09 20:32:30|882.47|865.37|882.31|865.21|882.47|865.37|882.3|865.2|17
1652128360000|2022-05-09 20:32:40|882.55|865.45|882.24|865.14|882.77|865.67|882.07|864.97|22
1652128370000|2022-05-09 20:32:50|882.25|865.15|882.34|865.24|882.97|865.87|882.12|865.02|34
1652128380000|2022-05-09 20:33:00|882.25|865.15|883.05|865.95|883.05|865.95|882.25|865.15|34
1652128390000|2022-05-09 20:33:10|883.02|865.92|884.81|867.71|884.81|867.71|883.02|865.92|37
1652128400000|2022-05-09 20:33:20|884.84|867.74|885.33|868.23|885.56|868.46|884.84|867.74|33
1652128410000|2022-05-09 20:33:30|885.35|868.25|884.27|867.17|885.35|868.25|884.24|867.14|26
1652128420000|2022-05-09 20:33:40|884.23|867.13|884.08|866.98|884.23|867.13|884.02|866.92|18
1652128430000|2022-05-09 20:33:50|884.09|866.99|884.91|867.81|884.92|867.82|884.05|866.95|21
1652128440000|2022-05-09 20:34:00|884.93|867.83|884.69|867.59|885.13|868.03|884.69|867.59|19
1652128450000|2022-05-09 20:34:10|884.4|867.3|884.97|867.87|884.97|867.87|884.13|867.03|24
1652128460000|2022-05-09 20:34:20|884.98|867.88|883.99|866.89|884.98|867.88|883.95|866.85|26
1652128470000|2022-05-09 20:34:30|884|866.9|884.09|866.99|884.7|867.6|884|866.9|22
1652128480000|2022-05-09 20:34:40|884.1|867|884.3|867.2|884.31|867.21|884.04|866.94|25
1652128490000|2022-05-09 20:34:50|884.4|867.3|884.85|867.75|884.99|867.89|884.4|867.3|28
1652128500000|2022-05-09 20:35:00|884.73|867.63|885.18|868.08|885.42|868.32|884.68|867.58|25
1652128510000|2022-05-09 20:35:10|885.19|868.09|885.04|867.94|885.4|868.3|884.99|867.89|22
1652128520000|2022-05-09 20:35:20|885.01|867.91|883.14|866.04|885.02|867.92|883.12|866.02|32
1652128530000|2022-05-09 20:35:30|883.13|866.03|882.86|865.76|883.37|866.27|882.53|865.43|35
1652128540000|2022-05-09 20:35:40|882.75|865.65|881.82|864.72|882.86|865.76|881.82|864.72|29
1652128550000|2022-05-09 20:35:50|881.71|864.61|882.26|865.16|882.62|865.52|881.49|864.39|27
1652128560000|2022-05-09 20:36:00|882.24|865.14|882.06|864.96|882.25|865.15|881.98|864.88|23
1652128570000|2022-05-09 20:36:10|882.07|864.97|881.93|864.83|882.07|864.97|881.89|864.79|13
1652128580000|2022-05-09 20:36:20|881.94|864.84|882.16|865.06|882.31|865.21|881.94|864.84|28
1652128590000|2022-05-09 20:36:30|882.08|864.98|882.08|864.98|882.08|864.98|882.02|864.92|15
1652128600000|2022-05-09 20:36:40|882.06|864.96|882.03|864.93|882.06|864.96|881.98|864.88|15
1652128610000|2022-05-09 20:36:50|882.05|864.95|882.06|864.96|882.08|864.98|882.03|864.93|18
1652128620000|2022-05-09 20:37:00|882.07|864.97|882.15|865.05|882.74|865.64|882.07|864.97|30
1652128630000|2022-05-09 20:37:10|882.2|865.1|881.72|864.62|882.2|865.1|881.24|864.14|32
1652128640000|2022-05-09 20:37:20|881.75|864.65|882.14|865.04|882.14|865.04|881.75|864.65|20
1652128650000|2022-05-09 20:37:30|882.17|865.07|881.55|864.45|882.27|865.17|881.45|864.35|22
1652128660000|2022-05-09 20:37:40|881.57|864.47|880.5|863.4|881.57|864.47|880.5|863.4|21
1652128670000|2022-05-09 20:37:50|880.49|863.39|879.93|862.83|880.49|863.39|879.81|862.71|21
1652128680000|2022-05-09 20:38:00|879.91|862.81|879.61|862.51|879.91|862.81|879.32|862.22|8
1652128690000|2022-05-09 20:38:10|879.59|862.49|878.88|861.78|879.59|862.49|878.19|861.09|28
1652128700000|2022-05-09 20:38:20|878.84|861.74|877.84|860.74|878.85|861.75|877.55|860.45|29
1652128710000|2022-05-09 20:38:30|877.78|860.68|878.15|861.05|878.22|861.12|877.37|860.27|13
1652128720000|2022-05-09 20:38:40|878.14|861.04|877.58|860.48|878.14|861.04|877.58|860.48|25
1652128730000|2022-05-09 20:38:50|877.56|860.46|876.18|859.08|877.56|860.46|876.18|859.08|22
1652128740000|2022-05-09 20:39:00|876.29|859.19|876.75|859.65|876.79|859.69|875.73|858.63|24
1652128750000|2022-05-09 20:39:10|876.62|859.52|876.85|859.75|877.37|860.27|876.56|859.46|31
1652128760000|2022-05-09 20:39:20|876.84|859.74|877.11|860.01|877.11|860.01|876.79|859.69|15
1652128770000|2022-05-09 20:39:30|877.08|859.98|877.38|860.28|877.9|860.8|876.79|859.69|25
1652128780000|2022-05-09 20:39:40|877.47|860.37|876.42|859.32|877.47|860.37|876.24|859.14|29
1652128790000|2022-05-09 20:39:50|876.41|859.31|875.12|858.02|876.41|859.31|875.12|858.02|26
1652128800000|2022-05-09 20:40:00|875.15|858.05|876.15|859.05|876.2|859.1|875.05|857.95|27
1652128810000|2022-05-09 20:40:10|876.12|859.02|876.81|859.71|877|859.9|876.12|859.02|25
1652128820000|2022-05-09 20:40:20|876.78|859.68|875.17|858.07|876.96|859.86|875.12|858.02|33
1652128830000|2022-05-09 20:40:30|875.14|858.04|875.91|858.81|875.91|858.81|875.14|858.04|28
1652128840000|2022-05-09 20:40:40|875.62|858.52|875.25|858.15|875.98|858.88|875.24|858.14|29
1652128850000|2022-05-09 20:40:50|875.26|858.16|874.1|857|875.27|858.17|873.53|856.43|25
1652128860000|2022-05-09 20:41:00|874.08|856.98|873.55|856.45|874.55|857.45|873.55|856.45|20
1652128870000|2022-05-09 20:41:10|874.52|857.42|872.5|855.4|874.66|857.56|872.5|855.4|28
1652128880000|2022-05-09 20:41:20|872.68|855.58|873.22|856.12|873.5|856.4|872.2|855.1|26
1652128890000|2022-05-09 20:41:30|873.21|856.11|874.15|857.05|874.39|857.29|873.16|856.06|19
1652128900000|2022-05-09 20:41:40|874.06|856.96|873.83|856.73|874.14|857.04|873.83|856.73|20
1652128910000|2022-05-09 20:41:50|873.33|856.23|873.07|855.97|873.33|856.23|873.03|855.93|12
1652128920000|2022-05-09 20:42:00|873.03|855.93|873.89|856.79|874.16|857.06|873.03|855.93|13
1652128930000|2022-05-09 20:42:10|874.12|857.02|874.68|857.58|874.68|857.58|874.12|857.02|16
1652128940000|2022-05-09 20:42:20|874.63|857.53|877.01|859.91|877.01|859.91|874.63|857.53|21
1652128950000|2022-05-09 20:42:30|877.58|860.48|877.03|859.93|877.58|860.48|876.89|859.79|25
1652128960000|2022-05-09 20:42:40|877.05|859.95|876.34|859.24|877.85|860.75|876.34|859.24|30
1652128970000|2022-05-09 20:42:50|876.31|859.21|876.08|858.98|876.89|859.79|876.08|858.98|18
1652128980000|2022-05-09 20:43:00|875.99|858.89|876.81|859.71|876.81|859.71|875.99|858.89|17
1652128990000|2022-05-09 20:43:10|876.79|859.69|878.01|860.91|878.02|860.92|876.74|859.64|24
1652129000000|2022-05-09 20:43:20|877.99|860.89|877.89|860.79|878|860.9|877.8|860.7|13
1652129010000|2022-05-09 20:43:30|877.9|860.8|877.6|860.5|877.92|860.82|876.96|859.86|25
1652129020000|2022-05-09 20:43:40|877.67|860.57|877.7|860.6|877.7|860.6|877.6|860.5|3
1652129030000|2022-05-09 20:43:50|877.68|860.58|877.24|860.14|877.91|860.81|877.23|860.13|9
1652129040000|2022-05-09 20:44:00|877.22|860.12|875.44|858.34|877.25|860.15|875.44|858.34|19
1652129050000|2022-05-09 20:44:10|875.38|858.28|873.23|856.13|875.5|858.4|873.15|856.05|23
1652129060000|2022-05-09 20:44:20|873.05|855.95|872.17|855.07|873.11|856.01|871.7|854.6|37
1652129070000|2022-05-09 20:44:30|872.13|855.03|870.42|853.32|872.17|855.07|870.42|853.32|19
1652129080000|2022-05-09 20:44:40|870.07|852.97|870.63|853.53|870.74|853.64|870.07|852.97|17
1652129090000|2022-05-09 20:44:50|871.03|853.93|871.06|853.96|871.08|853.98|870.97|853.87|9
1652129100000|2022-05-09 20:45:00|871.65|854.55|870.26|853.16|871.65|854.55|870.26|853.16|27
1652129110000|2022-05-09 20:45:10|870.84|853.74|872.94|855.84|872.94|855.84|870.61|853.51|30
1652129120000|2022-05-09 20:45:20|872.95|855.85|873.17|856.07|873.25|856.15|872.76|855.66|27
1652129130000|2022-05-09 20:45:30|873.14|856.04|871.9|854.8|873.42|856.32|871.87|854.77|32
1652129140000|2022-05-09 20:45:40|872.14|855.04|869.47|852.37|872.14|855.04|869.39|852.29|35
1652129150000|2022-05-09 20:45:50|869.46|852.36|871.41|854.31|871.41|854.31|869.46|852.36|29
1652129160000|2022-05-09 20:46:00|871.46|854.36|871.63|854.53|871.73|854.63|871.41|854.31|20
1652129170000|2022-05-09 20:46:10|871.85|854.75|871.85|854.75|871.91|854.81|871.46|854.36|19
1652129180000|2022-05-09 20:46:20|871.91|854.81|872.12|855.02|872.14|855.04|871.91|854.81|19
1652129190000|2022-05-09 20:46:30|872.13|855.03|872.9|855.8|872.9|855.8|872.02|854.92|16
1652129200000|2022-05-09 20:46:40|872.93|855.83|872.93|855.83|873.17|856.07|872.93|855.83|22
1652129210000|2022-05-09 20:46:50|872.95|855.85|874.35|857.25|874.35|857.25|872.95|855.85|26
1652129220000|2022-05-09 20:47:00|874.31|857.21|874.64|857.54|874.95|857.85|874.04|856.94|31
1652129230000|2022-05-09 20:47:10|874.33|857.23|874.79|857.69|874.89|857.79|874.16|857.06|28
1652129240000|2022-05-09 20:47:20|874.94|857.84|876.47|859.37|876.58|859.48|874.94|857.84|28
1652129250000|2022-05-09 20:47:30|876.28|859.18|876.37|859.27|876.41|859.31|876.04|858.94|21
1652129260000|2022-05-09 20:47:40|876.4|859.3|877.37|860.27|877.37|860.27|876.4|859.3|23
1652129270000|2022-05-09 20:47:50|877.38|860.28|876.95|859.85|877.39|860.29|876.94|859.84|14
1652129280000|2022-05-09 20:48:00|876.92|859.82|876.58|859.48|877|859.9|876.58|859.48|15
1652129290000|2022-05-09 20:48:10|876.84|859.74|874.98|857.88|876.84|859.74|874.98|857.88|32
1652129300000|2022-05-09 20:48:20|874.91|857.81|873.99|856.89|874.91|857.81|873.84|856.74|28
1652129310000|2022-05-09 20:48:30|873.98|856.88|873.82|856.72|873.98|856.88|873.32|856.22|21
1652129320000|2022-05-09 20:48:40|873.89|856.79|874.83|857.73|875.18|858.08|873.89|856.79|25
1652129330000|2022-05-09 20:48:50|874.85|857.75|874.67|857.57|874.97|857.87|874.13|857.03|25
1652129340000|2022-05-09 20:49:00|874.57|857.47|875.76|858.66|875.76|858.66|874.57|857.47|26
1652129350000|2022-05-09 20:49:10|875.7|858.6|876.67|859.57|876.67|859.57|875.7|858.6|35
1652129360000|2022-05-09 20:49:20|876.66|859.56|877.02|859.92|877.31|860.21|876.66|859.56|25
1652129370000|2022-05-09 20:49:30|877.03|859.93|877.43|860.33|877.44|860.34|876.98|859.88|23
1652129380000|2022-05-09 20:49:40|877.36|860.26|878.26|861.16|878.3|861.2|877.36|860.26|23
1652129390000|2022-05-09 20:49:50|878.27|861.17|878.93|861.83|878.93|861.83|877.97|860.87|21
1652129400000|2022-05-09 20:50:00|878.92|861.82|879.02|861.92|879.04|861.94|878.17|861.07|27
1652129410000|2022-05-09 20:50:10|879.03|861.93|878.12|861.02|879.05|861.95|878.12|861.02|18
1652129420000|2022-05-09 20:50:20|878.1|861|877.39|860.29|878.1|861|877.39|860.29|20
1652129430000|2022-05-09 20:50:30|877.4|860.3|877.55|860.45|877.58|860.48|877.4|860.3|11
1652129440000|2022-05-09 20:50:40|877.4|860.3|877.85|860.75|877.99|860.89|877.4|860.3|8
1652129450000|2022-05-09 20:50:50|877.88|860.78|878|860.9|878|860.9|877.88|860.78|13
1652129460000|2022-05-09 20:51:00|877.99|860.89|877.97|860.87|878|860.9|877.84|860.74|10
1652129470000|2022-05-09 20:51:10|877.93|860.83|877.14|860.04|877.93|860.83|877.14|860.04|24
1652129480000|2022-05-09 20:51:20|877.4|860.3|877.88|860.78|878.05|860.95|877.14|860.04|23
1652129490000|2022-05-09 20:51:30|877.87|860.77|878.52|861.42|878.53|861.43|877.87|860.77|16
1652129500000|2022-05-09 20:51:40|878.53|861.43|880.4|863.3|880.4|863.3|878.52|861.42|31
1652129510000|2022-05-09 20:51:50|880.42|863.32|881.17|864.07|881.36|864.26|880.42|863.32|21
1652129520000|2022-05-09 20:52:00|881.13|864.03|881.37|864.27|881.37|864.27|880.97|863.87|18
1652129530000|2022-05-09 20:52:10|881.59|864.49|883.39|866.29|883.39|866.29|881.59|864.49|24
1652129540000|2022-05-09 20:52:20|883.52|866.42|884.95|867.85|884.95|867.85|883.52|866.42|29
1652129550000|2022-05-09 20:52:30|884.9|867.8|884.31|867.21|884.9|867.8|884.27|867.17|16
1652129560000|2022-05-09 20:52:40|884.28|867.18|883.59|866.49|884.28|867.18|883.32|866.22|10
1652129570000|2022-05-09 20:52:50|883.38|866.28|882.53|865.43|884|866.9|882.53|865.43|22
1652129580000|2022-05-09 20:53:00|882.58|865.48|883.41|866.31|883.41|866.31|882.2|865.1|26
1652129590000|2022-05-09 20:53:10|883.42|866.32|883.97|866.87|883.97|866.87|883.42|866.32|20
1652129600000|2022-05-09 20:53:20|883.98|866.88|884.88|867.78|884.88|867.78|883.97|866.87|23
1652129610000|2022-05-09 20:53:30|884.87|867.77|887.07|869.97|887.07|869.97|884.87|867.77|25
1652129620000|2022-05-09 20:53:40|886.72|869.62|885.81|868.71|886.72|869.62|885.31|868.21|35
1652129630000|2022-05-09 20:53:50|885.82|868.72|886.4|869.3|886.4|869.3|885.74|868.64|23
1652129640000|2022-05-09 20:54:00|886.41|869.31|886.11|869.01|886.63|869.53|886.08|868.98|25
1652129650000|2022-05-09 20:54:10|886.08|868.98|885.94|868.84|886.08|868.98|885.9|868.8|10
1652129660000|2022-05-09 20:54:20|885.97|868.87|887.43|870.33|887.8|870.7|885.97|868.87|32
1652129670000|2022-05-09 20:54:30|887.36|870.26|888.51|871.41|888.51|871.41|887.04|869.94|23
1652129680000|2022-05-09 20:54:40|888.52|871.42|889.05|871.95|889.2|872.1|888.52|871.42|20
1652129690000|2022-05-09 20:54:50|889.03|871.93|888.12|871.02|889.09|871.99|888.1|871|20
1652129700000|2022-05-09 20:55:00|888.13|871.03|885.2|868.1|888.26|871.16|885.2|868.1|27
1652129710000|2022-05-09 20:55:10|885.01|867.91|885.78|868.68|885.95|868.85|884.92|867.82|26
1652129720000|2022-05-09 20:55:20|885.68|868.58|884.2|867.1|886.26|869.16|884.09|866.99|24
1652129730000|2022-05-09 20:55:30|884.17|867.07|883.94|866.84|884.23|867.13|883.93|866.83|14
1652129740000|2022-05-09 20:55:40|883.96|866.86|885.62|868.52|885.66|868.56|883.96|866.86|34
1652129750000|2022-05-09 20:55:50|885.43|868.33|885.25|868.15|885.9|868.8|885.23|868.13|29
1652129760000|2022-05-09 20:56:00|885.2|868.1|884.41|867.31|885.28|868.18|884.4|867.3|19
1652129770000|2022-05-09 20:56:10|884.49|867.39|885.64|868.54|885.81|868.71|884.47|867.37|30
1652129780000|2022-05-09 20:56:20|885.68|868.58|885.82|868.72|886.1|869|885.3|868.2|30
1652129790000|2022-05-09 20:56:30|885.48|868.38|886.86|869.76|886.86|869.76|885.48|868.38|23
1652129800000|2022-05-09 20:56:40|886.87|869.77|886.01|868.91|886.91|869.81|885.97|868.87|19
1652129810000|2022-05-09 20:56:50|886.02|868.92|886.15|869.05|886.15|869.05|886.02|868.92|11
1652129820000|2022-05-09 20:57:00|886.1|869|885.76|868.66|886.67|869.57|885.56|868.46|23
1652129830000|2022-05-09 20:57:10|885.75|868.65|884.16|867.06|885.96|868.86|884.16|867.06|21
1652129840000|2022-05-09 20:57:20|884.21|867.11|883.72|866.62|884.21|867.11|883.67|866.57|19
1652129850000|2022-05-09 20:57:30|883.75|866.65|884.19|867.09|884.96|867.86|883.75|866.65|15
1652129860000|2022-05-09 20:57:40|884.38|867.28|883.32|866.22|884.38|867.28|883.21|866.11|18
1652129870000|2022-05-09 20:57:50|883.29|866.19|883.93|866.83|883.93|866.83|883.28|866.18|23
1652129880000|2022-05-09 20:58:00|883.98|866.88|883.79|866.69|884.08|866.98|883.75|866.65|22
1652129890000|2022-05-09 20:58:10|883.65|866.55|883.66|866.56|883.68|866.58|883.19|866.09|21
1652129900000|2022-05-09 20:58:20|883.82|866.72|883.79|866.69|884.2|867.1|883.79|866.69|26
1652129910000|2022-05-09 20:58:30|883.31|866.21|883.16|866.06|883.31|866.21|883.12|866.02|9
1652129920000|2022-05-09 20:58:40|883.17|866.07|884.54|867.44|884.65|867.55|883.17|866.07|30
1652129930000|2022-05-09 20:58:50|884.55|867.45|884.83|867.73|884.83|867.73|884.08|866.98|35
1652129940000|2022-05-09 20:59:00|884.85|867.75|885.94|868.84|886.55|869.45|884.85|867.75|38
1652129950000|2022-05-09 20:59:10|886.1|869|884.53|867.43|886.14|869.04|884.27|867.17|33
1652129960000|2022-05-09 20:59:20|884.27|867.17|882.98|865.88|884.3|867.2|882.98|865.88|18
1652129970000|2022-05-09 20:59:30|883.49|866.39|882.22|865.12|883.49|866.39|882.15|865.05|24
1652129980000|2022-05-09 20:59:40|882.2|865.1|881.94|864.84|882.2|865.1|881.53|864.43|24
1652129990000|2022-05-09 20:59:50|882.23|865.13|882.65|865.55|882.65|865.55|882.16|865.06|23
1652130000000|2022-05-09 21:00:00|882.9|865.8|883.53|866.43|883.53|866.43|882.9|865.8|14
1652130010000|2022-05-09 21:00:10|883.34|866.24|882.97|865.87|883.61|866.51|882.92|865.82|24
1652130020000|2022-05-09 21:00:20|882.44|865.34|883.45|866.35|883.55|866.45|882.43|865.33|32
1652130030000|2022-05-09 21:00:30|883.46|866.36|884.35|867.25|884.35|867.25|883.46|866.36|18
1652130040000|2022-05-09 21:00:40|884.36|867.26|884.36|867.26|884.36|867.26|883.73|866.63|31
1652130050000|2022-05-09 21:00:50|884.33|867.23|884.54|867.44|884.92|867.82|884.33|867.23|22
1652130060000|2022-05-09 21:01:00|884.62|867.52|885.08|867.98|885.13|868.03|884.62|867.52|23
1652130070000|2022-05-09 21:01:10|885.11|868.01|884.93|867.83|885.35|868.25|884.93|867.83|22
1652130080000|2022-05-09 21:01:20|884.72|867.62|885.08|867.98|885.5|868.4|884.71|867.61|24
1652130090000|2022-05-09 21:01:30|885.07|867.97|884.89|867.79|885.07|867.97|884.67|867.57|29
1652130100000|2022-05-09 21:01:40|884.88|867.78|884.92|867.82|884.94|867.84|884.88|867.78|9
1652130110000|2022-05-09 21:01:50|884.67|867.57|884.77|867.67|884.79|867.69|884.65|867.55|10
1652130120000|2022-05-09 21:02:00|884.76|867.66|884.99|867.89|885.02|867.92|884.6|867.5|14
1652130130000|2022-05-09 21:02:10|884.97|867.87|883.44|866.34|884.99|867.89|883.4|866.3|31
1652130140000|2022-05-09 21:02:20|883.43|866.33|883.17|866.07|883.44|866.34|882.99|865.89|21
1652130150000|2022-05-09 21:02:30|883.18|866.08|883.32|866.22|884.05|866.95|883.18|866.08|29
1652130160000|2022-05-09 21:02:40|883.3|866.2|882.98|865.88|883.36|866.26|882.92|865.82|16
1652130170000|2022-05-09 21:02:50|882.96|865.86|882.41|865.31|882.97|865.87|882.41|865.31|18
1652130180000|2022-05-09 21:03:00|882.42|865.32|882.27|865.17|882.42|865.32|881.85|864.75|31
1652130190000|2022-05-09 21:03:10|882.26|865.16|881.78|864.68|882.32|865.22|881.61|864.51|26
1652130200000|2022-05-09 21:03:20|881.69|864.59|881.37|864.27|881.69|864.59|880.8|863.7|30
1652130210000|2022-05-09 21:03:30|881.44|864.34|881.32|864.22|881.47|864.37|881.16|864.06|26
1652130220000|2022-05-09 21:03:40|881.35|864.25|881.25|864.15|881.43|864.33|881.06|863.96|23
1652130230000|2022-05-09 21:03:50|881.26|864.16|880.72|863.62|881.26|864.16|880.7|863.6|21
1652130240000|2022-05-09 21:04:00|880.83|863.73|881.03|863.93|881.29|864.19|880.83|863.73|24
1652130250000|2022-05-09 21:04:10|881.02|863.92|881.55|864.45|881.55|864.45|881.02|863.92|24
1652130260000|2022-05-09 21:04:20|881.56|864.46|881.6|864.5|881.6|864.5|881.26|864.16|26
1652130270000|2022-05-09 21:04:30|881.69|864.59|882.68|865.58|882.74|865.64|881.46|864.36|27
1652130280000|2022-05-09 21:04:40|882.67|865.57|882.85|865.75|882.85|865.75|882.67|865.57|17
1652130290000|2022-05-09 21:04:50|882.47|865.37|881.27|864.17|882.48|865.38|881.27|864.17|23
1652130300000|2022-05-09 21:05:00|881.29|864.19|881.39|864.29|881.44|864.34|881.16|864.06|27
1652130310000|2022-05-09 21:05:10|881.46|864.36|881.25|864.15|881.46|864.36|880.92|863.82|27
1652130320000|2022-05-09 21:05:20|881.34|864.24|881.41|864.31|881.44|864.34|881.34|864.24|21
1652130330000|2022-05-09 21:05:30|881.39|864.29|881.46|864.36|881.55|864.45|881.37|864.27|18
1652130340000|2022-05-09 21:05:40|881.51|864.41|881.34|864.24|881.89|864.79|881.34|864.24|23
1652130350000|2022-05-09 21:05:50|881.35|864.25|882.3|865.2|882.32|865.22|881.35|864.25|22
1652130360000|2022-05-09 21:06:00|882.31|865.21|882.62|865.52|882.81|865.71|882.29|865.19|17
1652130370000|2022-05-09 21:06:10|882.46|865.36|882.94|865.84|882.94|865.84|882.34|865.24|17
1652130380000|2022-05-09 21:06:20|882.93|865.83|883.08|865.98|883.23|866.13|882.93|865.83|19
1652130390000|2022-05-09 21:06:30|883.1|866|882.43|865.33|883.43|866.33|882.43|865.33|30
1652130400000|2022-05-09 21:06:40|882.42|865.32|883.2|866.1|883.2|866.1|882.19|865.09|28
1652130410000|2022-05-09 21:06:50|883.21|866.11|884|866.9|884.05|866.95|883.21|866.11|21
1652130420000|2022-05-09 21:07:00|884.07|866.97|883.38|866.28|884.08|866.98|883.38|866.28|24
1652130430000|2022-05-09 21:07:10|883.45|866.35|883.52|866.42|883.52|866.42|883.16|866.06|9
1652130440000|2022-05-09 21:07:20|883.73|866.63|883.12|866.02|883.76|866.66|883.1|866|20
1652130450000|2022-05-09 21:07:30|883.13|866.03|883.2|866.1|883.22|866.12|883.13|866.03|11
1652130460000|2022-05-09 21:07:40|883.24|866.14|884.06|866.96|884.06|866.96|883.23|866.13|15
1652130470000|2022-05-09 21:07:50|884.07|866.97|884.64|867.54|884.64|867.54|884.01|866.91|14
1652130480000|2022-05-09 21:08:00|884.61|867.51|885.5|868.4|885.5|868.4|884.51|867.41|29
1652130490000|2022-05-09 21:08:10|885.48|868.38|885.93|868.83|885.94|868.84|885.48|868.38|22
1652130500000|2022-05-09 21:08:20|885.91|868.81|885.32|868.22|885.93|868.83|885.2|868.1|25
1652130510000|2022-05-09 21:08:30|885.23|868.13|885.8|868.7|885.81|868.71|885.23|868.13|24
1652130520000|2022-05-09 21:08:40|885.79|868.69|885.96|868.86|886.19|869.09|885.78|868.68|25
1652130530000|2022-05-09 21:08:50|885.58|868.48|887.8|870.7|887.8|870.7|885.43|868.33|27
1652130540000|2022-05-09 21:09:00|887.74|870.64|889.62|872.52|889.62|872.52|887.74|870.64|35
1652130550000|2022-05-09 21:09:10|889.63|872.53|890.2|873.1|890.97|873.87|889.63|872.53|24
1652130560000|2022-05-09 21:09:20|890.14|873.04|890.64|873.54|891.08|873.98|890.1|873|20
1652130570000|2022-05-09 21:09:30|890.87|873.77|891.01|873.91|891.01|873.91|890.03|872.93|28
1652130580000|2022-05-09 21:09:40|891.02|873.92|891.81|874.71|892.09|874.99|890.96|873.86|21
1652130590000|2022-05-09 21:09:50|891.69|874.59|891.52|874.42|891.96|874.86|891.1|874|31
1652130600000|2022-05-09 21:10:00|891.49|874.39|891.2|874.1|891.87|874.77|891.2|874.1|27
1652130610000|2022-05-09 21:10:10|890.91|873.81|890.27|873.17|891.3|874.2|890.25|873.15|34
1652130620000|2022-05-09 21:10:20|889.74|872.64|889.32|872.22|889.92|872.82|889.13|872.03|27
1652130630000|2022-05-09 21:10:30|889.35|872.25|888.94|871.84|889.42|872.32|888.94|871.84|23
1652130640000|2022-05-09 21:10:40|888.93|871.83|888.08|870.98|888.93|871.83|887.91|870.81|24
1652130650000|2022-05-09 21:10:50|888.07|870.97|887.14|870.04|888.43|871.33|887.14|870.04|28
1652130660000|2022-05-09 21:11:00|887.03|869.93|886.22|869.12|887.03|869.93|885.7|868.6|24
1652130670000|2022-05-09 21:11:10|886.68|869.58|887.1|870|887.58|870.48|886.64|869.54|31
1652130680000|2022-05-09 21:11:20|887.58|870.48|888.03|870.93|888.2|871.1|887.58|870.48|22
1652130690000|2022-05-09 21:11:30|887.58|870.48|886.94|869.84|887.66|870.56|886.94|869.84|12
1652130700000|2022-05-09 21:11:40|886.35|869.25|888.06|870.96|888.1|871|886.27|869.17|28
1652130710000|2022-05-09 21:11:50|888.05|870.95|888.01|870.91|888.12|871.02|887.85|870.75|21
1652130720000|2022-05-09 21:12:00|887.97|870.87|887.4|870.3|888.04|870.94|887.39|870.29|14
1652130730000|2022-05-09 21:12:10|887.17|870.07|887.19|870.09|887.23|870.13|887.17|870.07|5
1652130740000|2022-05-09 21:12:20|887.37|870.27|886.83|869.73|887.47|870.37|886.79|869.69|22
1652130750000|2022-05-09 21:12:30|886.82|869.72|887.94|870.84|887.98|870.88|886.81|869.71|24
1652130760000|2022-05-09 21:12:40|887.92|870.82|887.88|870.78|888|870.9|887.62|870.52|20
1652130770000|2022-05-09 21:12:50|887.89|870.79|887.79|870.69|888.07|870.97|887.65|870.55|20
1652130780000|2022-05-09 21:13:00|887.72|870.62|887.09|869.99|887.72|870.62|887.08|869.98|16
1652130790000|2022-05-09 21:13:10|887.07|869.97|885.71|868.61|887.08|869.98|885.71|868.61|21
1652130800000|2022-05-09 21:13:20|885.99|868.89|887.74|870.64|887.74|870.64|885.97|868.87|33
1652130810000|2022-05-09 21:13:30|887.81|870.71|887.11|870.01|888.07|870.97|887.1|870|24
1652130820000|2022-05-09 21:13:40|887.09|869.99|887.92|870.82|887.92|870.82|886.97|869.87|23
1652130830000|2022-05-09 21:13:50|887.95|870.85|887.22|870.12|888.01|870.91|887.12|870.02|26
1652130840000|2022-05-09 21:14:00|887.12|870.02|886.68|869.58|887.23|870.13|886.57|869.47|21
1652130850000|2022-05-09 21:14:10|886.69|869.59|887.08|869.98|887.32|870.22|886.69|869.59|21
1652130860000|2022-05-09 21:14:20|887.1|870|887.08|869.98|887.11|870.01|887.05|869.95|14
1652130870000|2022-05-09 21:14:30|887.16|870.06|887.17|870.07|887.7|870.6|887.16|870.06|18
1652130880000|2022-05-09 21:14:40|887.18|870.08|886.92|869.82|887.19|870.09|886.85|869.75|22
1652130890000|2022-05-09 21:14:50|886.95|869.85|887.25|870.15|887.25|870.15|886.95|869.85|13
1652130900000|2022-05-09 21:15:00|887.27|870.17|887.95|870.85|888|870.9|887.13|870.03|20
1652130910000|2022-05-09 21:15:10|887.96|870.86|888.15|871.05|888.31|871.21|887.96|870.86|13
1652130920000|2022-05-09 21:15:20|888.32|871.22|888.26|871.16|888.38|871.28|888.26|871.16|7
1652130930000|2022-05-09 21:15:30|888.31|871.21|888.68|871.58|888.68|871.58|888.18|871.08|12
1652130940000|2022-05-09 21:15:40|888.7|871.6|888.93|871.83|888.93|871.83|888.7|871.6|6
1652130950000|2022-05-09 21:15:50|888.95|871.85|889.21|872.11|889.21|872.11|888.95|871.85|12
1652130960000|2022-05-09 21:16:00|889.58|872.48|890.12|873.02|890.34|873.24|889.58|872.48|33
1652130970000|2022-05-09 21:16:10|890.13|873.03|889.98|872.88|890.2|873.1|889.94|872.84|11
1652130980000|2022-05-09 21:16:20|890.03|872.93|889.32|872.22|890.03|872.93|889.27|872.17|15
1652130990000|2022-05-09 21:16:30|889.31|872.21|889.32|872.22|889.34|872.24|889.2|872.1|18
1652131000000|2022-05-09 21:16:40|889.28|872.18|889.74|872.64|889.88|872.78|889.25|872.15|17
1652131010000|2022-05-09 21:16:50|889.82|872.72|889.22|872.12|889.82|872.72|889.13|872.03|19
1652131020000|2022-05-09 21:17:00|889.25|872.15|889.06|871.96|889.28|872.18|889.06|871.96|14
1652131030000|2022-05-09 21:17:10|889.07|871.97|888.97|871.87|889.07|871.97|888.23|871.13|16
1652131040000|2022-05-09 21:17:20|888.96|871.86|888.2|871.1|889|871.9|888.2|871.1|14
1652131050000|2022-05-09 21:17:30|888.35|871.25|887.78|870.68|888.35|871.25|887.78|870.68|14
1652131060000|2022-05-09 21:17:40|887.69|870.59|886.64|869.54|887.79|870.69|886.59|869.49|17
1652131070000|2022-05-09 21:17:50|886.56|869.46|886.27|869.17|886.63|869.53|886.05|868.95|17
1652131080000|2022-05-09 21:18:00|886.4|869.3|887.39|870.29|887.39|870.29|886.39|869.29|22
1652131090000|2022-05-09 21:18:10|887.38|870.28|887.94|870.84|887.94|870.84|887.12|870.02|20
1652131100000|2022-05-09 21:18:20|887.95|870.85|886.18|869.08|887.96|870.86|885.95|868.85|27
1652131110000|2022-05-09 21:18:30|886.17|869.07|885.94|868.84|886.17|869.07|885.94|868.84|9
1652131120000|2022-05-09 21:18:40|885.88|868.78|885.37|868.27|885.88|868.78|885.16|868.06|13
1652131130000|2022-05-09 21:18:50|885.34|868.24|885.24|868.14|885.54|868.44|885.2|868.1|15
1652131140000|2022-05-09 21:19:00|885.25|868.15|886.07|868.97|886.1|869|885.25|868.15|22
1652131150000|2022-05-09 21:19:10|886.05|868.95|885.09|867.99|886.08|868.98|885.09|867.99|22
1652131160000|2022-05-09 21:19:20|884.75|867.65|884.61|867.51|885.15|868.05|884.52|867.42|31
1652131170000|2022-05-09 21:19:30|884.58|867.48|884.96|867.86|885.01|867.91|884.56|867.46|17
1652131180000|2022-05-09 21:19:40|884.93|867.83|884.54|867.44|884.93|867.83|884.22|867.12|19
1652131190000|2022-05-09 21:19:50|884.5|867.4|884.25|867.15|884.54|867.44|884.08|866.98|15
1652131200000|2022-05-09 21:20:00|884.3|867.2|884.08|866.98|884.73|867.63|884.04|866.94|30
1652131210000|2022-05-09 21:20:10|884.15|867.05|884.09|866.99|884.35|867.25|883.81|866.71|13
1652131220000|2022-05-09 21:20:20|884.05|866.95|884.11|867.01|884.11|867.01|884.03|866.93|8
1652131230000|2022-05-09 21:20:30|884.13|867.03|883.54|866.44|884.15|867.05|883.35|866.25|19
1652131240000|2022-05-09 21:20:40|883.35|866.25|884.01|866.91|884.12|867.02|883.25|866.15|23
1652131250000|2022-05-09 21:20:50|884.04|866.94|883.97|866.87|884.14|867.04|883.97|866.87|17
1652131260000|2022-05-09 21:21:00|883.95|866.85|884.27|867.17|884.27|867.17|883.87|866.77|20
1652131270000|2022-05-09 21:21:10|884.53|867.43|884.25|867.15|884.56|867.46|884.17|867.07|13
1652131280000|2022-05-09 21:21:20|884.28|867.18|884.15|867.05|884.65|867.55|884.15|867.05|17
1652131290000|2022-05-09 21:21:30|884.24|867.14|884.28|867.18|884.29|867.19|884.07|866.97|17
1652131300000|2022-05-09 21:21:40|884.27|867.17|884.23|867.13|884.27|867.17|884.13|867.03|14
1652131310000|2022-05-09 21:21:50|884.21|867.11|883.98|866.88|884.21|867.11|883.98|866.88|3
1652131320000|2022-05-09 21:22:00|883.7|866.6|883.4|866.3|884.13|867.03|883.26|866.16|30
1652131330000|2022-05-09 21:22:10|883.25|866.15|883.83|866.73|883.83|866.73|883.18|866.08|20
1652131340000|2022-05-09 21:22:20|883.88|866.78|884.05|866.95|884.05|866.95|883.88|866.78|5
1652131350000|2022-05-09 21:22:30|884.01|866.91|884.01|866.91|884.01|866.91|884.01|866.91|1
1652131360000|2022-05-09 21:22:40|884.17|867.07|884.09|866.99|884.17|867.07|884.02|866.92|8
1652131370000|2022-05-09 21:22:50|884.11|867.01|884.84|867.74|884.84|867.74|884.1|867|12
1652131380000|2022-05-09 21:23:00|885.05|867.95|885.03|867.93|885.1|868|884.98|867.88|15
1652131390000|2022-05-09 21:23:10|885.05|867.95|885.07|867.97|885.1|868|884.97|867.87|15
1652131400000|2022-05-09 21:23:20|885.06|867.96|885.63|868.53|885.63|868.53|885.03|867.93|14
1652131410000|2022-05-09 21:23:30|885.62|868.52|885.64|868.54|885.65|868.55|885.62|868.52|8
1652131420000|2022-05-09 21:23:40|885.63|868.53|885.95|868.85|885.95|868.85|885.59|868.49|13
1652131430000|2022-05-09 21:23:50|886|868.9|886.45|869.35|886.58|869.48|885.99|868.89|15
1652131440000|2022-05-09 21:24:00|886.93|869.83|886.09|868.99|886.93|869.83|886.09|868.99|21
1652131450000|2022-05-09 21:24:10|886.14|869.04|886.04|868.94|886.14|869.04|886.04|868.94|6
1652131460000|2022-05-09 21:24:20|886.06|868.96|886.6|869.5|886.62|869.52|886.04|868.94|9
1652131470000|2022-05-09 21:24:30|886.66|869.56|887.08|869.98|887.09|869.99|886.6|869.5|9
1652131480000|2022-05-09 21:24:40|887.13|870.03|887.11|870.01|887.31|870.21|887.09|869.99|6
1652131490000|2022-05-09 21:24:50|887.12|870.02|887.06|869.96|887.13|870.03|887.05|869.95|12
1652131500000|2022-05-09 21:25:00|887.12|870.02|887.08|869.98|887.12|870.02|887.08|869.98|3
1652131510000|2022-05-09 21:25:10|887.07|869.97|886.56|869.46|887.07|869.97|886.5|869.4|13
1652131520000|2022-05-09 21:25:20|886.44|869.34|886.29|869.19|886.48|869.38|886.08|868.98|19
1652131530000|2022-05-09 21:25:30|886.45|869.35|886.23|869.13|886.45|869.35|886.12|869.02|10
1652131540000|2022-05-09 21:25:40|886.15|869.05|886.12|869.02|886.3|869.2|886.02|868.92|9
1652131550000|2022-05-09 21:25:50|886.08|868.98|886.14|869.04|886.14|869.04|886.04|868.94|8
1652131560000|2022-05-09 21:26:00|886.13|869.03|886.98|869.88|887.05|869.95|886.13|869.03|20
1652131570000|2022-05-09 21:26:10|886.97|869.87|886.95|869.85|886.99|869.89|886.95|869.85|3
1652131580000|2022-05-09 21:26:20|886.98|869.88|886.89|869.79|886.98|869.88|886.83|869.73|11
1652131590000|2022-05-09 21:26:30|886.92|869.82|887.05|869.95|887.05|869.95|886.92|869.82|4
1652131600000|2022-05-09 21:26:40|887.14|870.04|887.14|870.04|887.14|870.04|887.14|870.04|1
1652131610000|2022-05-09 21:26:50|887.13|870.03|887.11|870.01|887.13|870.03|887.11|870.01|3
1652131620000|2022-05-09 21:27:00|887.05|869.95|887.05|869.95|887.06|869.96|887.03|869.93|6
1652131630000|2022-05-09 21:27:10|887.04|869.94|887.05|869.95|887.11|870.01|887.04|869.94|8
1652131640000|2022-05-09 21:27:20|887.06|869.96|887.08|869.98|887.08|869.98|887.05|869.95|3
1652131650000|2022-05-09 21:27:30|887.07|869.97|887.07|869.97|887.08|869.98|887.07|869.97|3
1652131660000|2022-05-09 21:27:40|887.12|870.02|887.12|870.02|887.12|870.02|887.11|870.01|3
1652131670000|2022-05-09 21:27:50|887.25|870.15|887.28|870.18|887.28|870.18|887.25|870.15|2
1652131680000|2022-05-09 21:28:00|887.07|869.97|887.26|870.16|887.34|870.24|887.07|869.97|11
1652131690000|2022-05-09 21:28:10|887.25|870.15|887.31|870.21|887.43|870.33|887.25|870.15|10
1652131700000|2022-05-09 21:28:20|887.25|870.15|887.3|870.2|887.3|870.2|887.25|870.15|3
1652131710000|2022-05-09 21:28:30|887.29|870.19|886.97|869.87|887.3|870.2|886.97|869.87|6
1652131720000|2022-05-09 21:28:40|887.13|870.03|886.91|869.81|887.33|870.23|886.89|869.79|19
1652131730000|2022-05-09 21:28:50|886.46|869.36|886.38|869.28|886.49|869.39|886.38|869.28|10
1652131740000|2022-05-09 21:29:00|886.45|869.35|886.15|869.05|886.55|869.45|886.15|869.05|4
1652131750000|2022-05-09 21:29:10|886.47|869.37|886.41|869.31|886.47|869.37|886.41|869.31|4
1652131760000|2022-05-09 21:29:20|886.12|869.02|886.18|869.08|886.24|869.14|886.11|869.01|4
1652131770000|2022-05-09 21:29:30|886.2|869.1|886.93|869.83|886.93|869.83|886.19|869.09|11
1652131780000|2022-05-09 21:29:40|886.9|869.8|886.92|869.82|886.93|869.83|886.83|869.73|6
1652131790000|2022-05-09 21:29:50|886.83|869.73|886.83|869.73|886.86|869.76|886.76|869.66|5
1652131800000|2022-05-09 21:30:00|886.84|869.74|886.63|869.53|886.84|869.74|886.63|869.53|6
1652131810000|2022-05-09 21:30:10|886.62|869.52|886.81|869.71|886.92|869.82|886.61|869.51|10
1652131820000|2022-05-09 21:30:20|886.85|869.75|887.08|869.98|887.08|869.98|886.85|869.75|12
1652131830000|2022-05-09 21:30:30|887.11|870.01|887.63|870.53|887.63|870.53|887.09|869.99|5
1652131840000|2022-05-09 21:30:40|887.57|870.47|887.6|870.5|887.61|870.51|887.57|870.47|6
1652131850000|2022-05-09 21:30:50|887.61|870.51|887.61|870.51|887.61|870.51|887.61|870.51|1
1652131860000|2022-05-09 21:31:00|887.76|870.66|887.79|870.69|887.84|870.74|887.76|870.66|5
1652131870000|2022-05-09 21:31:10|887.78|870.68|887.78|870.68|887.78|870.68|887.78|870.68|1
1652131880000|2022-05-09 21:31:20|887.74|870.64|887.74|870.64|887.74|870.64|887.74|870.64|1
1652131890000|2022-05-09 21:31:30|887.78|870.68|887.37|870.27|887.78|870.68|887.37|870.27|3
1652131900000|2022-05-09 21:31:40|887.67|870.57|886.72|869.62|887.67|870.57|886.72|869.62|12
1652131910000|2022-05-09 21:31:50|887.02|869.92|886.01|868.91|887.03|869.93|885.99|868.89|21
1652131920000|2022-05-09 21:32:00|886.09|868.99|885.95|868.85|886.09|868.99|885.8|868.7|9
1652131930000|2022-05-09 21:32:10|885.94|868.84|885.94|868.84|885.95|868.85|885.94|868.84|3
1652131940000|2022-05-09 21:32:20|885.93|868.83|885.95|868.85|886|868.9|885.92|868.82|7
1652131950000|2022-05-09 21:32:30|885.99|868.89|885.98|868.88|885.99|868.89|885.92|868.82|3
1652131960000|2022-05-09 21:32:40|885.92|868.82|885.98|868.88|886.01|868.91|885.92|868.82|4
1652131970000|2022-05-09 21:32:50|886.05|868.95|885.98|868.88|886.05|868.95|885.91|868.81|17
1652131980000|2022-05-09 21:33:00|885.94|868.84|885.94|868.84|885.95|868.85|885.87|868.77|9
1652131990000|2022-05-09 21:33:10|885.88|868.78|885.86|868.76|885.98|868.88|885.86|868.76|14
1652132000000|2022-05-09 21:33:20|885.79|868.69|885.95|868.85|885.95|868.85|885.79|868.69|4
1652132010000|2022-05-09 21:33:30|885.93|868.83|885.92|868.82|885.93|868.83|885.85|868.75|9
1652132020000|2022-05-09 21:33:40|885.89|868.79|885.9|868.8|885.93|868.83|885.89|868.79|11
1652132030000|2022-05-09 21:33:50|885.89|868.79|885.91|868.81|885.93|868.83|885.87|868.77|6
1652132040000|2022-05-09 21:34:00|885.97|868.87|885.89|868.79|885.97|868.87|885.86|868.76|12
1652132050000|2022-05-09 21:34:10|885.92|868.82|886.05|868.95|886.05|868.95|885.9|868.8|12
1652132070000|2022-05-09 21:34:30|886.12|869.02|885.99|868.89|886.12|869.02|885.99|868.89|5
1652132080000|2022-05-09 21:34:40|886.11|869.01|886.84|869.74|886.94|869.84|886.02|868.92|18
1652132090000|2022-05-09 21:34:50|886.94|869.84|887.56|870.46|887.7|870.6|886.67|869.57|14
1652132100000|2022-05-09 21:35:00|887.53|870.43|887.67|870.57|887.7|870.6|887.51|870.41|17
1652132110000|2022-05-09 21:35:10|887.6|870.5|887.23|870.13|887.6|870.5|887.2|870.1|10
1652132120000|2022-05-09 21:35:20|887.33|870.23|887.07|869.97|887.37|870.27|887.07|869.97|7
1652132130000|2022-05-09 21:35:30|887.05|869.95|887.01|869.91|887.07|869.97|886.87|869.77|10
1652132140000|2022-05-09 21:35:40|887.04|869.94|887.03|869.93|887.04|869.94|887.02|869.92|8
1652132150000|2022-05-09 21:35:50|886.99|869.89|887.12|870.02|887.13|870.03|886.99|869.89|3
1652132160000|2022-05-09 21:36:00|887.1|870|887.15|870.05|887.23|870.13|887.01|869.91|11
1652132170000|2022-05-09 21:36:10|887.13|870.03|887.14|870.04|887.24|870.14|887.13|870.03|12
1652132180000|2022-05-09 21:36:20|887.21|870.11|887.08|869.98|887.21|870.11|887.07|869.97|8
1652132190000|2022-05-09 21:36:30|887.05|869.95|887.1|870|887.1|870|887.05|869.95|9
1652132200000|2022-05-09 21:36:40|887.12|870.02|887.09|869.99|887.12|870.02|887.09|869.99|2
1652132210000|2022-05-09 21:36:50|887.04|869.94|887.89|870.79|887.91|870.81|887.04|869.94|14
1652132220000|2022-05-09 21:37:00|887.88|870.78|888.05|870.95|888.05|870.95|887.83|870.73|16
1652132230000|2022-05-09 21:37:10|888.04|870.94|887.85|870.75|888.08|870.98|887.85|870.75|13
1652132240000|2022-05-09 21:37:20|887.86|870.76|887.15|870.05|887.86|870.76|887.13|870.03|8
1652132250000|2022-05-09 21:37:30|887.18|870.08|887.17|870.07|887.19|870.09|887.15|870.05|9
1652132260000|2022-05-09 21:37:40|887.18|870.08|887.1|870|887.19|870.09|887.1|870|4
1652132270000|2022-05-09 21:37:50|887.45|870.35|887.43|870.33|887.45|870.35|887.38|870.28|6
1652132280000|2022-05-09 21:38:00|887.42|870.32|887.46|870.36|887.52|870.42|887.4|870.3|10
1652132290000|2022-05-09 21:38:10|887.41|870.31|887.19|870.09|887.46|870.36|887.18|870.08|6
1652132300000|2022-05-09 21:38:20|887.15|870.05|887.1|870|887.15|870.05|887.1|870|10
1652132310000|2022-05-09 21:38:30|887.37|870.27|887.3|870.2|887.37|870.27|887.3|870.2|3
1652132320000|2022-05-09 21:38:40|887.31|870.21|887.24|870.14|887.33|870.23|887.22|870.12|16
1652132330000|2022-05-09 21:38:50|887.23|870.13|887.16|870.06|887.33|870.23|887.16|870.06|5
1652132350000|2022-05-09 21:39:10|887.14|870.04|887.11|870.01|887.14|870.04|887.09|869.99|5
1652132360000|2022-05-09 21:39:20|887.09|869.99|887.2|870.1|887.2|870.1|887.07|869.97|10
1652132370000|2022-05-09 21:39:30|887.11|870.01|887.14|870.04|887.14|870.04|887.06|869.96|5
1652132380000|2022-05-09 21:39:40|887.1|870|887.1|870|887.14|870.04|887.1|870|7
1652132390000|2022-05-09 21:39:50|887.12|870.02|887.1|870|887.12|870.02|887.1|870|2
1652132400000|2022-05-09 21:40:00|887.05|869.95|886.31|869.21|887.05|869.95|886.31|869.21|10
1652132410000|2022-05-09 21:40:10|886.03|868.93|886.05|868.95|886.09|868.99|886.02|868.92|6
1652132420000|2022-05-09 21:40:20|886.04|868.94|885.65|868.55|886.04|868.94|885.65|868.55|10
1652132430000|2022-05-09 21:40:30|885.68|868.58|885.66|868.56|885.68|868.58|885.65|868.55|3
1652132440000|2022-05-09 21:40:40|885.56|868.46|885.53|868.43|885.6|868.5|885.53|868.43|5
1652132450000|2022-05-09 21:40:50|885.04|867.94|885.04|867.94|885.04|867.94|885.04|867.94|1
1652132460000|2022-05-09 21:41:00|884.94|867.84|884.96|867.86|884.96|867.86|884.94|867.84|2
1652132470000|2022-05-09 21:41:10|885.03|867.93|885.04|867.94|885.04|867.94|885.03|867.93|2
1652132480000|2022-05-09 21:41:20|884.96|867.86|885|867.9|885.04|867.94|884.95|867.85|6
1652132490000|2022-05-09 21:41:30|884.92|867.82|884.92|867.82|885|867.9|884.92|867.82|5
1652132500000|2022-05-09 21:41:40|885|867.9|884.92|867.82|885|867.9|884.92|867.82|2
1652132510000|2022-05-09 21:41:50|885|867.9|885.01|867.91|885.04|867.94|884.9|867.8|9
1652132520000|2022-05-09 21:42:00|885.02|867.92|885.01|867.91|885.02|867.92|884.95|867.85|8
1652132530000|2022-05-09 21:42:10|884.99|867.89|885.65|868.55|885.65|868.55|884.99|867.89|10
1652132540000|2022-05-09 21:42:20|885.66|868.56|885.88|868.78|885.88|868.78|885.59|868.49|7
1652132550000|2022-05-09 21:42:30|885.89|868.79|885.89|868.79|885.95|868.85|885.89|868.79|7
1652132560000|2022-05-09 21:42:40|885.92|868.82|886.06|868.96|886.06|868.96|885.9|868.8|7
1652132570000|2022-05-09 21:42:50|886.04|868.94|885.98|868.88|886.04|868.94|885.86|868.76|13
1652132580000|2022-05-09 21:43:00|886|868.9|886.17|869.07|886.29|869.19|885.98|868.88|14
1652132590000|2022-05-09 21:43:10|886.29|869.19|886.14|869.04|886.29|869.19|886.14|869.04|5
1652132600000|2022-05-09 21:43:20|886.15|869.05|886.21|869.11|886.21|869.11|886.15|869.05|3
1652132610000|2022-05-09 21:43:30|886.19|869.09|886.34|869.24|886.34|869.24|886.04|868.94|9
1652132620000|2022-05-09 21:43:40|886.35|869.25|887.09|869.99|887.12|870.02|886.28|869.18|13
1652132630000|2022-05-09 21:43:50|887.12|870.02|888.94|871.84|888.94|871.84|887|869.9|24
1652132640000|2022-05-09 21:44:00|888.95|871.85|888.24|871.14|888.95|871.85|888.11|871.01|21
1652132650000|2022-05-09 21:44:10|888.41|871.31|888.73|871.63|888.73|871.63|888.15|871.05|29
1652132660000|2022-05-09 21:44:20|888.82|871.72|889.14|872.04|889.18|872.08|888.82|871.72|21
1652132670000|2022-05-09 21:44:30|889.13|872.03|889.29|872.19|889.33|872.23|889.13|872.03|16
1652132680000|2022-05-09 21:44:40|889.3|872.2|889.07|871.97|889.3|872.2|889.06|871.96|16
1652132690000|2022-05-09 21:44:50|889.11|872.01|889.73|872.63|889.73|872.63|889.08|871.98|17
1652132700000|2022-05-09 21:45:00|889.71|872.61|890.45|873.35|890.54|873.44|889.71|872.61|18
1652132710000|2022-05-09 21:45:10|890.92|873.82|891.44|874.34|891.69|874.59|890.63|873.53|21
1652132720000|2022-05-09 21:45:20|891.11|874.01|891.27|874.17|891.33|874.23|891|873.9|15
1652132730000|2022-05-09 21:45:30|891.51|874.41|891.18|874.08|891.52|874.42|891.04|873.94|21
1652132740000|2022-05-09 21:45:40|891.19|874.09|891.19|874.09|891.3|874.2|891.19|874.09|3
1652132750000|2022-05-09 21:45:50|891.18|874.08|891.09|873.99|891.22|874.12|891.09|873.99|9
1652132760000|2022-05-09 21:46:00|891.02|873.92|891.01|873.91|891.02|873.92|890.99|873.89|7
1652132770000|2022-05-09 21:46:10|891.02|873.92|891.06|873.96|891.09|873.99|891.01|873.91|8
1652132780000|2022-05-09 21:46:20|891.04|873.94|891.03|873.93|891.04|873.94|891.03|873.93|2
1652132790000|2022-05-09 21:46:30|891.04|873.94|891.06|873.96|891.07|873.97|891.01|873.91|10
1652132800000|2022-05-09 21:46:40|890.98|873.88|890.66|873.56|891.01|873.91|890.66|873.56|9
1652132810000|2022-05-09 21:46:50|890.65|873.55|890.6|873.5|890.86|873.76|890.6|873.5|18
1652132820000|2022-05-09 21:47:00|890.58|873.48|890.6|873.5|891.01|873.91|890.54|873.44|21
1652132830000|2022-05-09 21:47:10|890.57|873.47|890.58|873.48|890.65|873.55|890.52|873.42|12
1652132840000|2022-05-09 21:47:20|890.43|873.33|889.57|872.47|890.52|873.42|889.57|872.47|18
1652132850000|2022-05-09 21:47:30|889.59|872.49|888.72|871.62|889.59|872.49|888.72|871.62|12
1652132860000|2022-05-09 21:47:40|888.71|871.61|888.15|871.05|888.84|871.74|887.98|870.88|18
1652132870000|2022-05-09 21:47:50|888.14|871.04|888.17|871.07|888.38|871.28|887.9|870.8|17
1652132880000|2022-05-09 21:48:00|888.29|871.19|888.13|871.03|888.3|871.2|888.13|871.03|11
1652132890000|2022-05-09 21:48:10|888.09|870.99|888.05|870.95|888.09|870.99|887.96|870.86|15
1652132900000|2022-05-09 21:48:20|888.01|870.91|887.33|870.23|888.06|870.96|887.32|870.22|16
1652132910000|2022-05-09 21:48:30|887.23|870.13|887.25|870.15|887.33|870.23|887.23|870.13|6
1652132920000|2022-05-09 21:48:40|887.33|870.23|887.38|870.28|887.48|870.38|887.32|870.22|11
1652132930000|2022-05-09 21:48:50|887.33|870.23|887.06|869.96|887.34|870.24|887.01|869.91|16
1652132940000|2022-05-09 21:49:00|887.19|870.09|887.94|870.84|887.94|870.84|887.15|870.05|15
1652132950000|2022-05-09 21:49:10|887.95|870.85|888.07|870.97|888.07|870.97|887.81|870.71|10
1652132960000|2022-05-09 21:49:20|888.12|871.02|888.92|871.82|888.92|871.82|888.03|870.93|23
1652132970000|2022-05-09 21:49:30|888.9|871.8|889.04|871.94|889.05|871.95|888.9|871.8|15
1652132980000|2022-05-09 21:49:40|889.05|871.95|889.1|872|889.14|872.04|889.05|871.95|13
1652132990000|2022-05-09 21:49:50|889.13|872.03|889.17|872.07|889.25|872.15|889.09|871.99|11
1652133000000|2022-05-09 21:50:00|889.25|872.15|889.1|872|889.3|872.2|889.09|871.99|19
1652133010000|2022-05-09 21:50:10|889.09|871.99|888.38|871.28|889.1|872|888.38|871.28|21
1652133020000|2022-05-09 21:50:20|888.54|871.44|888.48|871.38|888.55|871.45|888.45|871.35|13
1652133030000|2022-05-09 21:50:30|888.56|871.46|888.99|871.89|889.11|872.01|888.47|871.37|17
1652133040000|2022-05-09 21:50:40|889|871.9|889.02|871.92|889.04|871.94|889|871.9|6
1652133050000|2022-05-09 21:50:50|889.01|871.91|889.32|872.22|889.34|872.24|889|871.9|13
1652133060000|2022-05-09 21:51:00|889.31|872.21|889.23|872.13|889.38|872.28|889.23|872.13|18
1652133070000|2022-05-09 21:51:10|889.28|872.18|888.2|871.1|889.28|872.18|888.2|871.1|17
1652133080000|2022-05-09 21:51:20|888.43|871.33|888.29|871.19|888.43|871.33|888.14|871.04|11
1652133090000|2022-05-09 21:51:30|888.2|871.1|888.07|870.97|888.29|871.19|888.07|870.97|11
1652133100000|2022-05-09 21:51:40|888.02|870.92|887.12|870.02|888.02|870.92|887.12|870.02|17
1652133110000|2022-05-09 21:51:50|887.21|870.11|887.18|870.08|887.21|870.11|887.12|870.02|9
1652133120000|2022-05-09 21:52:00|887.13|870.03|886.95|869.85|887.15|870.05|886.95|869.85|11
1652133130000|2022-05-09 21:52:10|887.01|869.91|886.52|869.42|887.01|869.91|886.52|869.42|16
1652133140000|2022-05-09 21:52:20|886.66|869.56|886.28|869.18|886.66|869.56|886.28|869.18|9
1652133150000|2022-05-09 21:52:30|886.3|869.2|886.09|868.99|886.3|869.2|886.09|868.99|6
1652133160000|2022-05-09 21:52:40|886|868.9|885.17|868.07|886.05|868.95|885.17|868.07|15
1652133170000|2022-05-09 21:52:50|885.16|868.06|884.26|867.16|885.2|868.1|884.26|867.16|16
1652133180000|2022-05-09 21:53:00|884.17|867.07|883.4|866.3|884.23|867.13|883.29|866.19|12
1652133190000|2022-05-09 21:53:10|883.51|866.41|881.97|864.87|883.51|866.41|881.81|864.71|20
1652133200000|2022-05-09 21:53:20|881.98|864.88|881.82|864.72|882.04|864.94|881.65|864.55|21
1652133210000|2022-05-09 21:53:30|881.87|864.77|881.95|864.85|881.95|864.85|881.58|864.48|21
1652133220000|2022-05-09 21:53:40|882|864.9|881.21|864.11|882|864.9|881.17|864.07|16
1652133230000|2022-05-09 21:53:50|881.17|864.07|880.45|863.35|881.21|864.11|880.3|863.2|15
1652133240000|2022-05-09 21:54:00|880.32|863.22|880.53|863.43|880.54|863.44|880.26|863.16|13
1652133250000|2022-05-09 21:54:10|880.51|863.41|880.94|863.84|880.94|863.84|880.51|863.41|6
1652133260000|2022-05-09 21:54:20|880.98|863.88|879.21|862.11|880.98|863.88|879.21|862.11|26
1652133270000|2022-05-09 21:54:30|879.26|862.16|878.94|861.84|879.28|862.18|878.81|861.71|16
1652133280000|2022-05-09 21:54:40|878.95|861.85|878.26|861.16|878.97|861.87|878.26|861.16|16
1652133290000|2022-05-09 21:54:50|878.2|861.1|877.42|860.32|878.2|861.1|877.41|860.31|20
1652133300000|2022-05-09 21:55:00|877.41|860.31|876.89|859.79|877.43|860.33|876.83|859.73|16
1652133310000|2022-05-09 21:55:10|876.83|859.73|877.05|859.95|877.22|860.12|876.76|859.66|18
1652133320000|2022-05-09 21:55:20|877.06|859.96|877.12|860.02|877.13|860.03|877.06|859.96|8
1652133330000|2022-05-09 21:55:30|877.13|860.03|877.49|860.39|877.49|860.39|877.13|860.03|5
1652133340000|2022-05-09 21:55:40|877.51|860.41|877.89|860.79|877.98|860.88|877.27|860.17|14
1652133350000|2022-05-09 21:55:50|877.95|860.85|877.21|860.11|877.95|860.85|877.21|860.11|10
1652133360000|2022-05-09 21:56:00|877.15|860.05|877.18|860.08|877.28|860.18|877.15|860.05|17
1652133370000|2022-05-09 21:56:10|877.2|860.1|875.77|858.67|877.25|860.15|875.71|858.61|26
1652133380000|2022-05-09 21:56:20|875.57|858.47|874.63|857.53|875.63|858.53|874.52|857.42|17
1652133390000|2022-05-09 21:56:30|874.54|857.44|874.14|857.04|874.54|857.44|874.12|857.02|9
1652133400000|2022-05-09 21:56:40|874.13|857.03|874.06|856.96|874.37|857.27|873.31|856.21|19
1652133410000|2022-05-09 21:56:50|874.04|856.94|871.34|854.24|874.15|857.05|871.34|854.24|30
1652133420000|2022-05-09 21:57:00|871.54|854.44|873.57|856.47|873.58|856.48|871.45|854.35|36
1652133430000|2022-05-09 21:57:10|873.56|856.46|872.11|855.01|873.56|856.46|872.11|855.01|30
1652133440000|2022-05-09 21:57:20|871.63|854.53|871.24|854.14|871.71|854.61|871.23|854.13|9
1652133450000|2022-05-09 21:57:30|871.23|854.13|872.06|854.96|872.06|854.96|871.23|854.13|15
1652133460000|2022-05-09 21:57:40|872.07|854.97|871.33|854.23|872.32|855.22|871.33|854.23|20
1652133470000|2022-05-09 21:57:50|871.34|854.24|871.32|854.22|871.52|854.42|870.97|853.87|23
1652133480000|2022-05-09 21:58:00|870.96|853.86|870.29|853.19|871.02|853.92|870.29|853.19|20
1652133490000|2022-05-09 21:58:10|870.32|853.22|871.02|853.92|871.02|853.92|870.32|853.22|12
1652133500000|2022-05-09 21:58:20|870.78|853.68|868.85|851.75|870.78|853.68|868.85|851.75|24
1652133510000|2022-05-09 21:58:30|868.79|851.69|870.21|853.11|870.58|853.48|868.45|851.35|25
1652133520000|2022-05-09 21:58:40|870.08|852.98|871.94|854.84|871.94|854.84|869.99|852.89|23
1652133530000|2022-05-09 21:58:50|871.98|854.88|872.8|855.7|872.8|855.7|871.98|854.88|21
1652133540000|2022-05-09 21:59:00|872.76|855.66|872.91|855.81|872.97|855.87|872.64|855.54|14
1652133550000|2022-05-09 21:59:10|872.86|855.76|871.59|854.49|872.86|855.76|871.59|854.49|26
1652133560000|2022-05-09 21:59:20|871.55|854.45|870.41|853.31|871.55|854.45|870.4|853.3|21
1652133570000|2022-05-09 21:59:30|870.68|853.58|870.55|853.45|871.09|853.99|870.44|853.34|23
1652133580000|2022-05-09 21:59:40|870.17|853.07|869.34|852.24|870.17|853.07|869.2|852.1|17
1652133590000|2022-05-09 21:59:50|869.41|852.31|869.88|852.78|869.89|852.79|869.19|852.09|20
1652133600000|2022-05-09 22:00:00|869.95|852.85|871.34|854.24|871.39|854.29|869.95|852.85|30
1652133610000|2022-05-09 22:00:10|871.48|854.38|871.8|854.7|871.8|854.7|871.22|854.12|21
1652133620000|2022-05-09 22:00:20|871.83|854.73|872.89|855.79|872.91|855.81|871.83|854.73|21
1652133630000|2022-05-09 22:00:30|872.91|855.81|872.4|855.3|873.12|856.02|872.39|855.29|21
1652133640000|2022-05-09 22:00:40|872.36|855.26|872.87|855.77|872.91|855.81|872.36|855.26|22
1652133650000|2022-05-09 22:00:50|872.86|855.76|872.62|855.52|872.96|855.86|872.47|855.37|23
1652133660000|2022-05-09 22:01:00|872.61|855.51|870.22|853.12|872.69|855.59|870.21|853.11|32
1652133670000|2022-05-09 22:01:10|870.32|853.22|869.81|852.71|870.8|853.7|869.81|852.71|32
1652133680000|2022-05-09 22:01:20|869.77|852.67|869.68|852.58|870.09|852.99|869.37|852.27|25
1652133690000|2022-05-09 22:01:30|869.7|852.6|869.88|852.78|870.12|853.02|869.43|852.33|26
1652133700000|2022-05-09 22:01:40|869.98|852.88|869.03|851.93|870.1|853|869.03|851.93|17
1652133710000|2022-05-09 22:01:50|868.98|851.88|868.49|851.39|868.98|851.88|868.26|851.16|14
1652133720000|2022-05-09 22:02:00|868.41|851.31|869.6|852.5|869.62|852.52|868.28|851.18|30
1652133730000|2022-05-09 22:02:10|869.51|852.41|869.28|852.18|869.6|852.5|869.24|852.14|13
1652133740000|2022-05-09 22:02:20|869.3|852.2|867.92|850.82|869.3|852.2|867.23|850.13|24
1652133750000|2022-05-09 22:02:30|868.02|850.92|866.04|848.94|868.02|850.92|865.98|848.88|21
1652133760000|2022-05-09 22:02:40|866.08|848.98|866.4|849.3|866.97|849.87|866.04|848.94|26
1652133770000|2022-05-09 22:02:50|866.03|848.93|865.21|848.11|866.07|848.97|865.21|848.11|19
1652133780000|2022-05-09 22:03:00|865.19|848.09|865|847.9|865.95|848.85|864.85|847.75|20
1652133790000|2022-05-09 22:03:10|864.94|847.84|864.88|847.78|865.08|847.98|864.85|847.75|11
1652133800000|2022-05-09 22:03:20|864.68|847.58|866.92|849.82|866.93|849.83|864.68|847.58|33
1652133810000|2022-05-09 22:03:30|866.93|849.83|868.33|851.23|868.33|851.23|866.93|849.83|21
1652133820000|2022-05-09 22:03:40|868.49|851.39|871.01|853.91|871.33|854.23|868.11|851.01|30
1652133830000|2022-05-09 22:03:50|870.98|853.88|870.73|853.63|870.98|853.88|870.04|852.94|31
1652133840000|2022-05-09 22:04:00|870.51|853.41|872.31|855.21|872.62|855.52|870.28|853.18|29
1652133850000|2022-05-09 22:04:10|872.2|855.1|873.09|855.99|873.66|856.56|872.2|855.1|30
1652133860000|2022-05-09 22:04:20|873.05|855.95|872.72|855.62|873.05|855.95|872.23|855.13|21
1652133870000|2022-05-09 22:04:30|872.73|855.63|871.23|854.13|872.73|855.63|871.23|854.13|21
1652133880000|2022-05-09 22:04:40|871.19|854.09|870.56|853.46|871.72|854.62|870.56|853.46|17
1652133890000|2022-05-09 22:04:50|870.32|853.22|870.19|853.09|870.55|853.45|869.66|852.56|17
1652133900000|2022-05-09 22:05:00|870.25|853.15|870.67|853.57|870.67|853.57|870.25|853.15|18
1652133910000|2022-05-09 22:05:10|870.76|853.66|873.22|856.12|873.22|856.12|870.76|853.66|30
1652133920000|2022-05-09 22:05:20|873.23|856.13|873.94|856.84|873.94|856.84|873.04|855.94|35
1652133930000|2022-05-09 22:05:30|873.95|856.85|874.14|857.04|874.47|857.37|873.86|856.76|22
1652133940000|2022-05-09 22:05:40|874.13|857.03|872.99|855.89|874.52|857.42|872.99|855.89|26
1652133950000|2022-05-09 22:05:50|873.35|856.25|873.78|856.68|873.92|856.82|872.16|855.06|25
1652133960000|2022-05-09 22:06:00|873.89|856.79|875.13|858.03|875.13|858.03|873.89|856.79|18
1652133970000|2022-05-09 22:06:10|875.03|857.93|876.72|859.62|876.83|859.73|874.74|857.64|29
1652133980000|2022-05-09 22:06:20|876.11|859.01|878.63|861.53|878.87|861.77|876.11|859.01|34
1652133990000|2022-05-09 22:06:30|878.76|861.66|877.5|860.4|878.94|861.84|877.5|860.4|30
1652134000000|2022-05-09 22:06:40|877.42|860.32|877.08|859.98|877.72|860.62|876.57|859.47|22
1652134010000|2022-05-09 22:06:50|877.09|859.99|877.2|860.1|877.7|860.6|877.09|859.99|21
1652134020000|2022-05-09 22:07:00|877.19|860.09|877.1|860|877.72|860.62|876.96|859.86|17
1652134030000|2022-05-09 22:07:10|876.1|859|875.42|858.32|876.23|859.13|874.98|857.88|27
1652134040000|2022-05-09 22:07:20|875.29|858.19|873.81|856.71|875.29|858.19|873.32|856.22|21
1652134050000|2022-05-09 22:07:30|873.99|856.89|873.67|856.57|874.04|856.94|873.45|856.35|29
1652134060000|2022-05-09 22:07:40|873.57|856.47|873.5|856.4|873.89|856.79|872.95|855.85|31
1652134070000|2022-05-09 22:07:50|873.43|856.33|873.2|856.1|873.67|856.57|873.2|856.1|20
1652134080000|2022-05-09 22:08:00|873.19|856.09|874.69|857.59|874.72|857.62|873.19|856.09|20
1652134090000|2022-05-09 22:08:10|874.71|857.61|875.55|858.45|875.82|858.72|874.66|857.56|17
1652134100000|2022-05-09 22:08:20|875.71|858.61|875.06|857.96|876.12|859.02|875.04|857.94|26
1652134110000|2022-05-09 22:08:30|875.32|858.22|875.7|858.6|875.98|858.88|875.32|858.22|28
1652134120000|2022-05-09 22:08:40|875.69|858.59|875.72|858.62|875.93|858.83|875.54|858.44|20
1652134130000|2022-05-09 22:08:50|875.54|858.44|875.48|858.38|875.54|858.44|875.27|858.17|7
1652134140000|2022-05-09 22:09:00|874.99|857.89|875.83|858.73|875.83|858.73|874.25|857.15|26
1652134150000|2022-05-09 22:09:10|875.79|858.69|876.37|859.27|876.43|859.33|875.56|858.46|18
1652134160000|2022-05-09 22:09:20|876.28|859.18|876.27|859.17|876.52|859.42|876.26|859.16|12
1652134170000|2022-05-09 22:09:30|876.28|859.18|875.79|858.69|876.3|859.2|875.34|858.24|29
1652134180000|2022-05-09 22:09:40|875.98|858.88|874.33|857.23|875.98|858.88|874.33|857.23|22
1652134190000|2022-05-09 22:09:50|874.34|857.24|872.45|855.35|874.39|857.29|872.45|855.35|32
1652134200000|2022-05-09 22:10:00|872.49|855.39|872.32|855.22|872.79|855.69|871.68|854.58|34
1652134210000|2022-05-09 22:10:10|872.36|855.26|871.21|854.11|872.38|855.28|871.15|854.05|33
1652134220000|2022-05-09 22:10:20|871.22|854.12|870.91|853.81|871.95|854.85|870.77|853.67|28
1652134230000|2022-05-09 22:10:30|870.9|853.8|870.9|853.8|871.24|854.14|870.83|853.73|19
1652134240000|2022-05-09 22:10:40|870.91|853.81|870.38|853.28|871.18|854.08|870.33|853.23|33
1652134250000|2022-05-09 22:10:50|870.26|853.16|869.25|852.15|870.33|853.23|869.24|852.14|30
1652134260000|2022-05-09 22:11:00|869.51|852.41|870.06|852.96|870.08|852.98|869.45|852.35|23
1652134270000|2022-05-09 22:11:10|870.05|852.95|870.28|853.18|870.86|853.76|870.02|852.92|16
1652134280000|2022-05-09 22:11:20|870.27|853.17|870.61|853.51|870.71|853.61|870.05|852.95|20
1652134290000|2022-05-09 22:11:30|870.46|853.36|872.86|855.76|873.03|855.93|870.46|853.36|33
1652134300000|2022-05-09 22:11:40|872.84|855.74|874.3|857.2|874.46|857.36|872.78|855.68|31
1652134310000|2022-05-09 22:11:50|874.46|857.36|876.31|859.21|876.31|859.21|874.29|857.19|32
1652134320000|2022-05-09 22:12:00|876.5|859.4|878.63|861.53|878.63|861.53|876.5|859.4|30
1652134330000|2022-05-09 22:12:10|878.7|861.6|878.04|860.94|879.58|862.48|877.97|860.87|28
1652134340000|2022-05-09 22:12:20|878|860.9|878.42|861.32|878.72|861.62|877.95|860.85|30
1652134350000|2022-05-09 22:12:30|878.63|861.53|878.7|861.6|878.72|861.62|878.39|861.29|14
1652134360000|2022-05-09 22:12:40|878.62|861.52|878.17|861.07|878.84|861.74|878.17|861.07|21
1652134370000|2022-05-09 22:12:50|878.22|861.12|879.58|862.48|879.63|862.53|878.01|860.91|28
1652134380000|2022-05-09 22:13:00|879.23|862.13|879.79|862.69|879.94|862.84|879.12|862.02|28
1652134390000|2022-05-09 22:13:10|879.74|862.64|881.46|864.36|881.5|864.4|879.67|862.57|21
1652134400000|2022-05-09 22:13:20|881.82|864.72|880.86|863.76|881.82|864.72|880.85|863.75|22
1652134410000|2022-05-09 22:13:30|880.85|863.75|880.92|863.82|881.06|863.96|880.8|863.7|18
1652134420000|2022-05-09 22:13:40|880.9|863.8|881.03|863.93|881.12|864.02|880.83|863.73|20
1652134430000|2022-05-09 22:13:50|881.02|863.92|878.71|861.61|881.02|863.92|878.71|861.61|27
1652134440000|2022-05-09 22:14:00|878.65|861.55|878.53|861.43|878.97|861.87|878.15|861.05|24
1652134450000|2022-05-09 22:14:10|878.52|861.42|877.61|860.51|878.58|861.48|877.57|860.47|24
1652134460000|2022-05-09 22:14:20|877.64|860.54|878.01|860.91|878.03|860.93|877.52|860.42|16
1652134470000|2022-05-09 22:14:30|878.04|860.94|878.85|861.75|878.91|861.81|878.02|860.92|23
1652134480000|2022-05-09 22:14:40|878.83|861.73|878.91|861.81|879.16|862.06|878.61|861.51|24
1652134490000|2022-05-09 22:14:50|878.76|861.66|878.18|861.08|878.76|861.66|878.17|861.07|27
1652134500000|2022-05-09 22:15:00|878.35|861.25|879.33|862.23|879.54|862.44|878.35|861.25|22
1652134510000|2022-05-09 22:15:10|879.62|862.52|880.31|863.21|880.31|863.21|879.18|862.08|33
1652134520000|2022-05-09 22:15:20|880.41|863.31|881.49|864.39|881.49|864.39|880.4|863.3|27
1652134530000|2022-05-09 22:15:30|881.43|864.33|881.54|864.44|881.55|864.45|881.38|864.28|11
1652134540000|2022-05-09 22:15:40|881.53|864.43|882.64|865.54|882.64|865.54|881.13|864.03|19
1652134550000|2022-05-09 22:15:50|882.45|865.35|882.62|865.52|883.02|865.92|882.29|865.19|29
1652134560000|2022-05-09 22:16:00|882.71|865.61|882.07|864.97|882.71|865.61|882.07|864.97|18
1652134570000|2022-05-09 22:16:10|882.04|864.94|881.13|864.03|882.04|864.94|881.13|864.03|24
1652134580000|2022-05-09 22:16:20|881.15|864.05|881.36|864.26|881.41|864.31|881.15|864.05|11
1652134590000|2022-05-09 22:16:30|881.31|864.21|881.29|864.19|881.31|864.21|880.91|863.81|10
1652134600000|2022-05-09 22:16:40|881.21|864.11|881.18|864.08|881.45|864.35|881.16|864.06|16
1652134610000|2022-05-09 22:16:50|881.21|864.11|880.03|862.93|881.36|864.26|879.96|862.86|21
1652134620000|2022-05-09 22:17:00|879.65|862.55|877.72|860.62|879.65|862.55|877.72|860.62|33
1652134630000|2022-05-09 22:17:10|877.87|860.77|877.12|860.02|878.2|861.1|876.56|859.46|34
1652134640000|2022-05-09 22:17:20|877.07|859.97|876.6|859.5|877.07|859.97|876.58|859.48|25
1652134650000|2022-05-09 22:17:30|876.61|859.51|876.9|859.8|876.9|859.8|876.08|858.98|9
1652134660000|2022-05-09 22:17:40|876.88|859.78|877.02|859.92|877.02|859.92|876.88|859.78|6
1652134670000|2022-05-09 22:17:50|876.98|859.88|879.07|861.97|879.1|862|876.98|859.88|27
1652134680000|2022-05-09 22:18:00|878.42|861.32|879.2|862.1|879.51|862.41|878.42|861.32|31
1652134690000|2022-05-09 22:18:10|879.18|862.08|880.31|863.21|880.31|863.21|879.15|862.05|33
1652134700000|2022-05-09 22:18:20|880.39|863.29|881.56|864.46|881.68|864.58|880.31|863.21|22
1652134710000|2022-05-09 22:18:30|881.64|864.54|881.31|864.21|881.64|864.54|881.31|864.21|11
1652134720000|2022-05-09 22:18:40|881.23|864.13|882.61|865.51|882.61|865.51|881.23|864.13|23
1652134730000|2022-05-09 22:18:50|882.62|865.52|882.11|865.01|883|865.9|882.11|865.01|17
1652134740000|2022-05-09 22:19:00|882.09|864.99|881.89|864.79|882.23|865.13|881.88|864.78|11
1652134750000|2022-05-09 22:19:10|881.92|864.82|881.99|864.89|882.14|865.04|881.54|864.44|22
1652134760000|2022-05-09 22:19:20|881.98|864.88|881.98|864.88|881.98|864.88|881.75|864.65|14
1652134770000|2022-05-09 22:19:30|881.96|864.86|882.07|864.97|882.09|864.99|881.88|864.78|13
1652134780000|2022-05-09 22:19:40|882.08|864.98|882.18|865.08|882.35|865.25|882.07|864.97|17
1652134790000|2022-05-09 22:19:50|882.2|865.1|882.1|865|882.2|865.1|882.1|865|10
1652134800000|2022-05-09 22:20:00|882.16|865.06|882.95|865.85|883.18|866.08|882.11|865.01|16
1652134810000|2022-05-09 22:20:10|882.89|865.79|882.27|865.17|883.03|865.93|882.26|865.16|16
1652134820000|2022-05-09 22:20:20|882.03|864.93|882.03|864.93|882.06|864.96|881.64|864.54|17
1652134830000|2022-05-09 22:20:30|882.02|864.92|882.12|865.02|882.15|865.05|882.02|864.92|11
1652134840000|2022-05-09 22:20:40|882.08|864.98|881.39|864.29|882.1|865|881.26|864.16|15
1652134850000|2022-05-09 22:20:50|881.42|864.32|881.19|864.09|881.42|864.32|881.17|864.07|12
1652134860000|2022-05-09 22:21:00|881.21|864.11|881.16|864.06|881.21|864.11|880.67|863.57|26
1652134870000|2022-05-09 22:21:10|881.18|864.08|881.18|864.08|881.28|864.18|881.1|864|14
1652134880000|2022-05-09 22:21:20|881.28|864.18|882.81|865.71|882.81|865.71|881.18|864.08|28
1652134890000|2022-05-09 22:21:30|882.8|865.7|882.91|865.81|882.99|865.89|882.8|865.7|23
1652134900000|2022-05-09 22:21:40|883.1|866|883.1|866|883.14|866.04|883.1|866|11
1652134910000|2022-05-09 22:21:50|882.36|865.26|882.54|865.44|882.6|865.5|882.36|865.26|15
1652134920000|2022-05-09 22:22:00|882.42|865.32|882.67|865.57|882.9|865.8|882.08|864.98|24
1652134930000|2022-05-09 22:22:10|882.75|865.65|881.69|864.59|883|865.9|881.69|864.59|18
1652134940000|2022-05-09 22:22:20|881.68|864.58|880.7|863.6|881.74|864.64|880.59|863.49|19
1652134950000|2022-05-09 22:22:30|880.51|863.41|880|862.9|880.55|863.45|879.85|862.75|18
1652134960000|2022-05-09 22:22:40|879.99|862.89|879.22|862.12|879.99|862.89|879.22|862.12|13
1652134970000|2022-05-09 22:22:50|879.23|862.13|879.51|862.41|879.79|862.69|879.21|862.11|24
1652134980000|2022-05-09 22:23:00|879.49|862.39|878.56|861.46|879.49|862.39|878.56|861.46|25
1652134990000|2022-05-09 22:23:10|878.85|861.75|878.25|861.15|878.85|861.75|878.25|861.15|18
1652135000000|2022-05-09 22:23:20|878.2|861.1|877.94|860.84|878.2|861.1|877.66|860.56|18
1652135010000|2022-05-09 22:23:30|877.96|860.86|878.15|861.05|878.15|861.05|877.95|860.85|14
1652135020000|2022-05-09 22:23:40|878.14|861.04|877.49|860.39|878.14|861.04|877.33|860.23|11
1652135030000|2022-05-09 22:23:50|877.36|860.26|877.91|860.81|877.92|860.82|877.1|860|15
1652135040000|2022-05-09 22:24:00|877.95|860.85|878.32|861.22|878.35|861.25|877.95|860.85|10
1652135050000|2022-05-09 22:24:10|878.4|861.3|879.29|862.19|879.29|862.19|878.4|861.3|14
1652135060000|2022-05-09 22:24:20|879.31|862.21|879.34|862.24|879.5|862.4|879.1|862|20
1652135070000|2022-05-09 22:24:30|879.35|862.25|879.67|862.57|879.96|862.86|879.35|862.25|15
1652135080000|2022-05-09 22:24:40|879.68|862.58|880|862.9|880|862.9|879.67|862.57|8
1652135090000|2022-05-09 22:24:50|880.03|862.93|880.46|863.36|880.46|863.36|879.84|862.74|13
1652135100000|2022-05-09 22:25:00|880.5|863.4|879.95|862.85|880.85|863.75|879.94|862.84|26
1652135110000|2022-05-09 22:25:10|879.92|862.82|879.82|862.72|879.92|862.82|879.28|862.18|20
1652135120000|2022-05-09 22:25:20|879.81|862.71|879.26|862.16|879.89|862.79|879.26|862.16|13
1652135130000|2022-05-09 22:25:30|879.27|862.17|878.12|861.02|879.3|862.2|878.12|861.02|17
1652135140000|2022-05-09 22:25:40|877.99|860.89|878.04|860.94|878.05|860.95|877.92|860.82|15
1652135150000|2022-05-09 22:25:50|877.99|860.89|877.12|860.02|877.99|860.89|877.12|860.02|9
1652135160000|2022-05-09 22:26:00|877.09|859.99|877.14|860.04|877.22|860.12|877.05|859.95|12
1652135170000|2022-05-09 22:26:10|877.06|859.96|876.95|859.85|877.14|860.04|876.88|859.78|19
1652135180000|2022-05-09 22:26:20|877.04|859.94|877.73|860.63|877.95|860.85|877.04|859.94|24
1652135190000|2022-05-09 22:26:30|877.72|860.62|877.23|860.13|877.72|860.62|877.14|860.04|14
1652135200000|2022-05-09 22:26:40|877.22|860.12|876.75|859.65|877.22|860.12|876.68|859.58|12
1652135210000|2022-05-09 22:26:50|876.76|859.66|876.2|859.1|876.78|859.68|876.2|859.1|13
1652135220000|2022-05-09 22:27:00|876.26|859.16|875.92|858.82|876.26|859.16|875.39|858.29|34
1652135230000|2022-05-09 22:27:10|875.91|858.81|875.8|858.7|876|858.9|875.77|858.67|22
1652135240000|2022-05-09 22:27:20|875.69|858.59|875.79|858.69|875.79|858.69|875.12|858.02|24
1652135250000|2022-05-09 22:27:30|875.76|858.66|876.92|859.82|876.97|859.87|875.76|858.66|20
1652135260000|2022-05-09 22:27:40|876.72|859.62|876.13|859.03|876.72|859.62|876.05|858.95|20
1652135270000|2022-05-09 22:27:50|876.15|859.05|876.17|859.07|876.17|859.07|876.1|859|6
1652135280000|2022-05-09 22:28:00|876.18|859.08|877.5|860.4|877.5|860.4|876.16|859.06|11
1652135290000|2022-05-09 22:28:10|877.48|860.38|877.33|860.23|877.73|860.63|877.33|860.23|11
1652135300000|2022-05-09 22:28:20|877.32|860.22|877.13|860.03|877.33|860.23|877.13|860.03|11
1652135310000|2022-05-09 22:28:30|877.03|859.93|876.27|859.17|877.03|859.93|876.24|859.14|24
1652135320000|2022-05-09 22:28:40|876.12|859.02|875.28|858.18|876.12|859.02|875.09|857.99|8
1652135330000|2022-05-09 22:28:50|875.11|858.01|875.05|857.95|875.32|858.22|874.92|857.82|9
1652135340000|2022-05-09 22:29:00|874.84|857.74|875.98|858.88|876.11|859.01|874.72|857.62|12
1652135350000|2022-05-09 22:29:10|875.99|858.89|875.85|858.75|876.09|858.99|875.12|858.02|21
1652135360000|2022-05-09 22:29:20|875.86|858.76|876.02|858.92|876.28|859.18|875.63|858.53|18
1652135370000|2022-05-09 22:29:30|875.97|858.87|876.28|859.18|876.29|859.19|875.61|858.51|27
1652135380000|2022-05-09 22:29:40|876.37|859.27|876.04|858.94|876.4|859.3|875.94|858.84|14
1652135390000|2022-05-09 22:29:50|876.06|858.96|876.65|859.55|876.65|859.55|876.01|858.91|26
1652135400000|2022-05-09 22:30:00|876.61|859.51|877.63|860.53|877.7|860.6|876.56|859.46|19
1652135410000|2022-05-09 22:30:10|877.7|860.6|877.77|860.67|877.77|860.67|877.64|860.54|4
1652135420000|2022-05-09 22:30:20|877.78|860.68|877.81|860.71|877.81|860.71|877.77|860.67|3
1652135430000|2022-05-09 22:30:30|877.89|860.79|879.28|862.18|879.28|862.18|877.86|860.76|22
1652135440000|2022-05-09 22:30:40|879.23|862.13|879.96|862.86|879.98|862.88|879.23|862.13|22
1652135450000|2022-05-09 22:30:50|880.08|862.98|881.17|864.07|881.22|864.12|879.93|862.83|14
1652135460000|2022-05-09 22:31:00|881.63|864.53|881.69|864.59|881.76|864.66|881.51|864.41|12
1652135470000|2022-05-09 22:31:10|881.71|864.61|881.52|864.42|881.71|864.61|881.1|864|20
1652135480000|2022-05-09 22:31:20|881.6|864.5|882.33|865.23|882.71|865.61|881.6|864.5|23
1652135490000|2022-05-09 22:31:30|882.53|865.43|882.11|865.01|882.56|865.46|882.11|865.01|20
1652135500000|2022-05-09 22:31:40|882.09|864.99|882|864.9|882.14|865.04|882|864.9|8
1652135510000|2022-05-09 22:31:50|882.01|864.91|882.11|865.01|882.71|865.61|882.01|864.91|19
1652135520000|2022-05-09 22:32:00|882.1|865|881.08|863.98|882.1|865|881.08|863.98|18
1652135530000|2022-05-09 22:32:10|881.09|863.99|882.1|865|882.12|865.02|881.09|863.99|25
1652135540000|2022-05-09 22:32:20|882.09|864.99|882|864.9|882.11|865.01|881.92|864.82|21
1652135550000|2022-05-09 22:32:30|882.01|864.91|881.15|864.05|882.06|864.96|881.15|864.05|25
1652135560000|2022-05-09 22:32:40|881.17|864.07|881.16|864.06|881.18|864.08|881.14|864.04|19
1652135570000|2022-05-09 22:32:50|881.15|864.05|881.33|864.23|881.64|864.54|881.14|864.04|19
1652135580000|2022-05-09 22:33:00|881.09|863.99|881.78|864.68|881.79|864.69|881.09|863.99|15
1652135590000|2022-05-09 22:33:10|881.76|864.66|883.64|866.54|883.64|866.54|881.64|864.54|24
1652135600000|2022-05-09 22:33:20|883.68|866.58|883.61|866.51|883.69|866.59|883.25|866.15|15
1652135610000|2022-05-09 22:33:30|883.65|866.55|883.28|866.18|883.65|866.55|883.19|866.09|14
1652135620000|2022-05-09 22:33:40|883.24|866.14|884.01|866.91|884.01|866.91|883.24|866.14|9
1652135630000|2022-05-09 22:33:50|883.93|866.83|883.49|866.39|883.93|866.83|883.15|866.05|23
1652135640000|2022-05-09 22:34:00|883.64|866.54|883.37|866.27|883.64|866.54|883.07|865.97|12
1652135650000|2022-05-09 22:34:10|883.41|866.31|884.38|867.28|884.47|867.37|883.41|866.31|11
1652135660000|2022-05-09 22:34:20|884.37|867.27|884.11|867.01|884.37|867.27|884.01|866.91|12
1652135670000|2022-05-09 22:34:30|884.13|867.03|884.13|867.03|884.13|867.03|884.11|867.01|5
1652135680000|2022-05-09 22:34:40|884.04|866.94|883.79|866.69|884.04|866.94|883.12|866.02|22
1652135690000|2022-05-09 22:34:50|883.8|866.7|883.94|866.84|884.01|866.91|883.8|866.7|10
1652135700000|2022-05-09 22:35:00|884.18|867.08|883.37|866.27|884.21|867.11|883.37|866.27|17
1652135710000|2022-05-09 22:35:10|883.36|866.26|883.05|865.95|883.79|866.69|883.02|865.92|27
1652135720000|2022-05-09 22:35:20|883.03|865.93|882.27|865.17|883.03|865.93|882.06|864.96|24
1652135730000|2022-05-09 22:35:30|882.34|865.24|882.25|865.15|882.45|865.35|882.18|865.08|13
1652135740000|2022-05-09 22:35:40|882.22|865.12|882.04|864.94|882.23|865.13|882.04|864.94|11
1652135750000|2022-05-09 22:35:50|882.05|864.95|881.93|864.83|882.05|864.95|881.91|864.81|4
1652135760000|2022-05-09 22:36:00|881.99|864.89|882.51|865.41|882.59|865.49|881.95|864.85|16
1652135770000|2022-05-09 22:36:10|882.49|865.39|882.73|865.63|882.76|865.66|882.44|865.34|20
1652135780000|2022-05-09 22:36:20|882.76|865.66|883.02|865.92|883.29|866.19|882.75|865.65|14
1652135790000|2022-05-09 22:36:30|883.05|865.95|883.17|866.07|883.29|866.19|883.02|865.92|12
1652135800000|2022-05-09 22:36:40|883.38|866.28|884.85|867.75|884.92|867.82|883.38|866.28|17
1652135810000|2022-05-09 22:36:50|884.83|867.73|884.18|867.08|884.84|867.74|884.17|867.07|14
1652135820000|2022-05-09 22:37:00|884.24|867.14|884.37|867.27|884.59|867.49|884.1|867|13
1652135830000|2022-05-09 22:37:10|884.29|867.19|885|867.9|885|867.9|884.29|867.19|15
1652135840000|2022-05-09 22:37:20|884.72|867.62|884.36|867.26|885.05|867.95|884.36|867.26|16
1652135850000|2022-05-09 22:37:30|884.67|867.57|884.15|867.05|884.67|867.57|884.1|867|23
1652135860000|2022-05-09 22:37:40|884.16|867.06|884.17|867.07|884.88|867.78|884.16|867.06|18
1652135870000|2022-05-09 22:37:50|884.18|867.08|883.18|866.08|884.18|867.08|883.18|866.08|27
1652135880000|2022-05-09 22:38:00|883.22|866.12|883.58|866.48|883.73|866.63|883.11|866.01|24
1652135890000|2022-05-09 22:38:10|883.56|866.46|883.24|866.14|883.56|866.46|883.13|866.03|27
1652135900000|2022-05-09 22:38:20|883.22|866.12|882.39|865.29|883.35|866.25|882.31|865.21|13
1652135910000|2022-05-09 22:38:30|882.14|865.04|882.07|864.97|882.23|865.13|881.99|864.89|18
1652135920000|2022-05-09 22:38:40|882.06|864.96|881.15|864.05|882.06|864.96|881.15|864.05|12
1652135930000|2022-05-09 22:38:50|880.91|863.81|879.25|862.15|880.93|863.83|879.25|862.15|24
1652135940000|2022-05-09 22:39:00|879.22|862.12|880.24|863.14|880.26|863.16|879.22|862.12|17
1652135950000|2022-05-09 22:39:10|880.2|863.1|879.95|862.85|880.35|863.25|879.95|862.85|16
1652135960000|2022-05-09 22:39:20|879.94|862.84|880.08|862.98|880.15|863.05|879.94|862.84|7
1652135970000|2022-05-09 22:39:30|879.98|862.88|880.02|862.92|880.08|862.98|879.94|862.84|15
1652135980000|2022-05-09 22:39:40|879.96|862.86|879.96|862.86|880|862.9|879.93|862.83|12
1652135990000|2022-05-09 22:39:50|879.94|862.84|880.52|863.42|880.67|863.57|879.94|862.84|20
1652136000000|2022-05-09 22:40:00|880.51|863.41|880.79|863.69|880.93|863.83|880.49|863.39|24
1652136010000|2022-05-09 22:40:10|880.76|863.66|880.76|863.66|880.79|863.69|880.72|863.62|12
1652136020000|2022-05-09 22:40:20|880.85|863.75|880.08|862.98|880.85|863.75|880.03|862.93|10
1652136030000|2022-05-09 22:40:30|880|862.9|879.9|862.8|880|862.9|879.86|862.76|7
1652136040000|2022-05-09 22:40:40|879.92|862.82|880.02|862.92|880.02|862.92|879.85|862.75|15
1652136050000|2022-05-09 22:40:50|880.01|862.91|879.26|862.16|880.02|862.92|879.26|862.16|17
1652136060000|2022-05-09 22:41:00|879.28|862.18|879.97|862.87|880.05|862.95|879.18|862.08|23
1652136070000|2022-05-09 22:41:10|879.96|862.86|878.67|861.57|880.06|862.96|878.66|861.56|29
1652136080000|2022-05-09 22:41:20|878.72|861.62|878.96|861.86|879.05|861.95|878.58|861.48|21
1652136090000|2022-05-09 22:41:30|878.62|861.52|878.21|861.11|879.01|861.91|878.21|861.11|24
1652136100000|2022-05-09 22:41:40|878.26|861.16|877.23|860.13|878.26|861.16|877.23|860.13|18
1652136110000|2022-05-09 22:41:50|877.14|860.04|878.05|860.95|878.05|860.95|877.14|860.04|10
1652136120000|2022-05-09 22:42:00|878.04|860.94|877.97|860.87|878.05|860.95|877.75|860.65|12
1652136130000|2022-05-09 22:42:10|877.89|860.79|878.5|861.4|878.7|861.6|877.68|860.58|23
1652136140000|2022-05-09 22:42:20|878.49|861.39|878.58|861.48|878.71|861.61|878.49|861.39|14
1652136150000|2022-05-09 22:42:30|878.77|861.67|878.42|861.32|878.77|861.67|878.38|861.28|7
1652136160000|2022-05-09 22:42:40|878.38|861.28|879.8|862.7|879.8|862.7|878.38|861.28|24
1652136170000|2022-05-09 22:42:50|879.88|862.78|880.6|863.5|880.93|863.83|879.88|862.78|25
1652136180000|2022-05-09 22:43:00|880.92|863.82|880.85|863.75|880.94|863.84|880.59|863.49|22
1652136190000|2022-05-09 22:43:10|880.71|863.61|882.06|864.96|882.06|864.96|880.71|863.61|18
1652136200000|2022-05-09 22:43:20|881.91|864.81|881.85|864.75|881.91|864.81|881.85|864.75|2
1652136210000|2022-05-09 22:43:30|882.02|864.92|882.12|865.02|882.67|865.57|882.02|864.92|14
1652136220000|2022-05-09 22:43:40|881.95|864.85|881.99|864.89|882.02|864.92|881.93|864.83|17
1652136230000|2022-05-09 22:43:50|881.98|864.88|881.52|864.42|882.07|864.97|881.44|864.34|20
1652136240000|2022-05-09 22:44:00|881.47|864.37|881.97|864.87|881.97|864.87|881.44|864.34|15
1652136250000|2022-05-09 22:44:10|881.94|864.84|880.48|863.38|881.94|864.84|880.48|863.38|26
1652136260000|2022-05-09 22:44:20|880.2|863.1|879.22|862.12|880.28|863.18|879.15|862.05|28
1652136270000|2022-05-09 22:44:30|879.2|862.1|878.96|861.86|879.2|862.1|878.55|861.45|21
1652136280000|2022-05-09 22:44:40|878.97|861.87|879.04|861.94|879.2|862.1|878.58|861.48|23
1652136290000|2022-05-09 22:44:50|878.98|861.88|878.09|860.99|879.08|861.98|878.09|860.99|22
1652136300000|2022-05-09 22:45:00|878.14|861.04|877.56|860.46|878.23|861.13|877.52|860.42|21
1652136310000|2022-05-09 22:45:10|877.58|860.48|878.87|861.77|878.87|861.77|877.58|860.48|25
1652136320000|2022-05-09 22:45:20|879.04|861.94|879.39|862.29|879.59|862.49|878.91|861.81|20
1652136330000|2022-05-09 22:45:30|879.3|862.2|879.48|862.38|879.54|862.44|879.12|862.02|25
1652136340000|2022-05-09 22:45:40|879.45|862.35|879.19|862.09|879.52|862.42|879.15|862.05|11
1652136350000|2022-05-09 22:45:50|879.2|862.1|879.35|862.25|879.56|862.46|879.14|862.04|16
1652136360000|2022-05-09 22:46:00|879.44|862.34|879.97|862.87|880.48|863.38|879.44|862.34|20
1652136370000|2022-05-09 22:46:10|880.12|863.02|880.82|863.72|880.89|863.79|880.01|862.91|24
1652136380000|2022-05-09 22:46:20|880.83|863.73|881.62|864.52|881.62|864.52|879.31|862.21|32
1652136390000|2022-05-09 22:46:30|881.35|864.25|880.3|863.2|881.78|864.68|880.29|863.19|28
1652136400000|2022-05-09 22:46:40|880.64|863.54|879.35|862.25|880.92|863.82|879.35|862.25|29
1652136410000|2022-05-09 22:46:50|879.44|862.34|878.19|861.09|879.51|862.41|878.16|861.06|23
1652136420000|2022-05-09 22:47:00|878.16|861.06|878.12|861.02|878.52|861.42|878.08|860.98|15
1652136430000|2022-05-09 22:47:10|878.03|860.93|877.41|860.31|878.14|861.04|877.38|860.28|16
1652136440000|2022-05-09 22:47:20|877.38|860.28|876.11|859.01|877.38|860.28|876.11|859.01|20
1652136450000|2022-05-09 22:47:30|875.7|858.6|875.41|858.31|875.7|858.6|875.18|858.08|11
1652136460000|2022-05-09 22:47:40|875.21|858.11|875.11|858.01|875.23|858.13|875.11|858.01|20
1652136470000|2022-05-09 22:47:50|875.1|858|874.62|857.52|875.1|858|874.45|857.35|14
1652136480000|2022-05-09 22:48:00|874.59|857.49|874.63|857.53|875.08|857.98|874.34|857.24|20
1652136490000|2022-05-09 22:48:10|874.69|857.59|873.98|856.88|874.69|857.59|873.79|856.69|22
1652136500000|2022-05-09 22:48:20|874.03|856.93|874.64|857.54|874.64|857.54|874.02|856.92|15
1652136510000|2022-05-09 22:48:30|874.92|857.82|874.62|857.52|874.94|857.84|874.27|857.17|26
1652136520000|2022-05-09 22:48:40|874.63|857.53|875.1|858|875.1|858|874.52|857.42|17
1652136530000|2022-05-09 22:48:50|875.09|857.99|875.21|858.11|875.28|858.18|874.96|857.86|14
1652136540000|2022-05-09 22:49:00|875.2|858.1|875.76|858.66|875.84|858.74|875.2|858.1|14
1652136550000|2022-05-09 22:49:10|875.77|858.67|876.97|859.87|877.06|859.96|875.77|858.67|24
1652136560000|2022-05-09 22:49:20|876.96|859.86|879.06|861.96|879.13|862.03|876.96|859.86|25
1652136570000|2022-05-09 22:49:30|878.89|861.79|879.96|862.86|879.96|862.86|878.87|861.77|18
1652136580000|2022-05-09 22:49:40|880|862.9|880.13|863.03|880.28|863.18|880|862.9|21
1652136590000|2022-05-09 22:49:50|880.14|863.04|881.05|863.95|881.05|863.95|880.12|863.02|16
1652136600000|2022-05-09 22:50:00|881|863.9|880.76|863.66|881.06|863.96|880.76|863.66|16
1652136610000|2022-05-09 22:50:10|880.2|863.1|879.31|862.21|880.49|863.39|879.31|862.21|20
1652136620000|2022-05-09 22:50:20|879.38|862.28|878.52|861.42|879.38|862.28|878.19|861.09|30
1652136630000|2022-05-09 22:50:30|878.46|861.36|878.15|861.05|879|861.9|878.08|860.98|30
1652136640000|2022-05-09 22:50:40|878.08|860.98|877.69|860.59|878.28|861.18|877.27|860.17|22
1652136650000|2022-05-09 22:50:50|877.77|860.67|877.29|860.19|877.9|860.8|877.2|860.1|26
1652136660000|2022-05-09 22:51:00|877.69|860.59|878.58|861.48|878.73|861.63|877.57|860.47|21
1652136670000|2022-05-09 22:51:10|878.71|861.61|878.43|861.33|878.96|861.86|878.4|861.3|21
1652136680000|2022-05-09 22:51:20|878.42|861.32|876.37|859.27|878.42|861.32|876.36|859.26|27
1652136690000|2022-05-09 22:51:30|876.23|859.13|875.17|858.07|876.23|859.13|875.12|858.02|30
1652136700000|2022-05-09 22:51:40|875.15|858.05|873.51|856.41|875.26|858.16|873.41|856.31|32
1652136710000|2022-05-09 22:51:50|873.53|856.43|873.56|856.46|874.05|856.95|873.4|856.3|29
1652136720000|2022-05-09 22:52:00|873.61|856.51|873|855.9|873.68|856.58|873|855.9|25
1652136730000|2022-05-09 22:52:10|873.1|856|873.74|856.64|873.96|856.86|872.4|855.3|30
1652136740000|2022-05-09 22:52:20|873.75|856.65|874.67|857.57|874.79|857.69|873.73|856.63|23
1652136750000|2022-05-09 22:52:30|874.75|857.65|875.06|857.96|875.08|857.98|874.67|857.57|23
1652136760000|2022-05-09 22:52:40|875.05|857.95|875.03|857.93|875.08|857.98|875.02|857.92|17
1652136770000|2022-05-09 22:52:50|874.83|857.73|874.74|857.64|874.83|857.73|874.26|857.16|22
1652136780000|2022-05-09 22:53:00|874.73|857.63|874.4|857.3|875|857.9|874.4|857.3|21
1652136790000|2022-05-09 22:53:10|874.42|857.32|874.38|857.28|874.65|857.55|874.35|857.25|23
1652136800000|2022-05-09 22:53:20|874.41|857.31|874.17|857.07|874.46|857.36|874.17|857.07|12
1652136810000|2022-05-09 22:53:30|874.19|857.09|873.82|856.72|874.23|857.13|873.52|856.42|13
1652136820000|2022-05-09 22:53:40|873.71|856.61|872.92|855.82|873.71|856.61|872.72|855.62|13
1652136830000|2022-05-09 22:53:50|872.96|855.86|872.17|855.07|872.96|855.86|872.17|855.07|18
1652136840000|2022-05-09 22:54:00|872.16|855.06|872.02|854.92|872.23|855.13|871.7|854.6|29
1652136850000|2022-05-09 22:54:10|872.01|854.91|873.49|856.39|873.49|856.39|871.97|854.87|26
1652136860000|2022-05-09 22:54:20|873.89|856.79|874.37|857.27|874.41|857.31|873.85|856.75|21
1652136870000|2022-05-09 22:54:30|874.36|857.26|874.05|856.95|874.85|857.75|874.04|856.94|30
1652136880000|2022-05-09 22:54:40|874.07|856.97|873.76|856.66|874.07|856.97|873.53|856.43|27
1652136890000|2022-05-09 22:54:50|873.69|856.59|873.84|856.74|874|856.9|873.68|856.58|13
1652136900000|2022-05-09 22:55:00|873.85|856.75|873.3|856.2|873.9|856.8|873.29|856.19|17
1652136910000|2022-05-09 22:55:10|873.16|856.06|872.5|855.4|873.18|856.08|872.5|855.4|22
1652136920000|2022-05-09 22:55:20|872.25|855.15|872.19|855.09|872.25|855.15|872.1|855|13
1652136930000|2022-05-09 22:55:30|872.18|855.08|872.05|854.95|872.23|855.13|871.89|854.79|12
1652136940000|2022-05-09 22:55:40|872.08|854.98|871.88|854.78|872.1|855|871.32|854.22|18
1652136950000|2022-05-09 22:55:50|871.89|854.79|871.24|854.14|871.89|854.79|871.13|854.03|20
1652136960000|2022-05-09 22:56:00|871.2|854.1|871.18|854.08|871.28|854.18|871.06|853.96|10
1652136970000|2022-05-09 22:56:10|871.23|854.13|871.09|853.99|871.26|854.16|870.84|853.74|12
1652136980000|2022-05-09 22:56:20|871.08|853.98|871.02|853.92|871.09|853.99|871|853.9|19
1652136990000|2022-05-09 22:56:30|871.06|853.96|871.1|854|871.2|854.1|871.04|853.94|15
1652137000000|2022-05-09 22:56:40|871.09|853.99|870.31|853.21|871.09|853.99|870.31|853.21|18
1652137010000|2022-05-09 22:56:50|870.4|853.3|869.88|852.78|870.42|853.32|869.54|852.44|27
1652137020000|2022-05-09 22:57:00|869.93|852.83|870.14|853.04|870.72|853.62|869.93|852.83|20
1652137030000|2022-05-09 22:57:10|870.16|853.06|869.88|852.78|870.16|853.06|869.88|852.78|14
1652137040000|2022-05-09 22:57:20|869.52|852.42|869.52|852.42|869.52|852.42|869.52|852.42|1
1652137050000|2022-05-09 22:57:30|869.58|852.48|869.58|852.48|869.58|852.48|869.58|852.48|1
1652137060000|2022-05-09 22:57:40|869.56|852.46|867.6|850.5|869.56|852.46|867.52|850.42|21
1652137070000|2022-05-09 22:57:50|867.67|850.57|867.98|850.88|868.03|850.93|867.55|850.45|24
1652137080000|2022-05-09 22:58:00|867.99|850.89|868.67|851.57|868.81|851.71|867.91|850.81|30
1652137090000|2022-05-09 22:58:10|868.29|851.19|869.38|852.28|869.68|852.58|868.29|851.19|19
1652137100000|2022-05-09 22:58:20|869.45|852.35|869.61|852.51|870|852.9|869.38|852.28|35
1652137110000|2022-05-09 22:58:30|869.57|852.47|868.95|851.85|869.57|852.47|868.95|851.85|22
1652137120000|2022-05-09 22:58:40|868.98|851.88|868.96|851.86|869.02|851.92|868.95|851.85|11
1652137130000|2022-05-09 22:58:50|868.97|851.87|868.08|850.98|868.97|851.87|868.08|850.98|13
1652137140000|2022-05-09 22:59:00|868.09|850.99|868.84|851.74|868.87|851.77|868.06|850.96|13
1652137150000|2022-05-09 22:59:10|868.83|851.73|868.35|851.25|868.83|851.73|868.02|850.92|22
1652137160000|2022-05-09 22:59:20|868.65|851.55|868.83|851.73|868.85|851.75|868.64|851.54|21
1652137170000|2022-05-09 22:59:30|868.54|851.44|868.67|851.57|868.72|851.62|868.49|851.39|22
1652137180000|2022-05-09 22:59:40|868.79|851.69|869.7|852.6|869.71|852.61|868.5|851.4|20
1652137190000|2022-05-09 22:59:50|869.72|852.62|868.64|851.54|869.72|852.62|868.64|851.54|20
1652137200000|2022-05-09 23:00:00|868.24|851.14|868.08|850.98|868.24|851.14|867.71|850.61|29
1652137210000|2022-05-09 23:00:10|868.07|850.97|869.11|852.01|869.27|852.17|868.07|850.97|24
1652137220000|2022-05-09 23:00:20|869.1|852|868.87|851.77|869.11|852.01|868.87|851.77|16
1652137230000|2022-05-09 23:00:30|868.4|851.3|869.3|852.2|869.47|852.37|868.23|851.13|26
1652137240000|2022-05-09 23:00:40|869.45|852.35|870.26|853.16|870.26|853.16|869.22|852.12|20
1652137250000|2022-05-09 23:00:50|870.27|853.17|869.96|852.86|870.27|853.17|869.96|852.86|16
1652137260000|2022-05-09 23:01:00|869.99|852.89|869.78|852.68|869.99|852.89|869.73|852.63|11
1652137270000|2022-05-09 23:01:10|869.79|852.69|869.85|852.75|869.88|852.78|869.75|852.65|14
1652137280000|2022-05-09 23:01:20|869.84|852.74|869.61|852.51|869.84|852.74|868.9|851.8|23
1652137290000|2022-05-09 23:01:30|869.68|852.58|870.05|852.95|870.08|852.98|869.66|852.56|13
1652137300000|2022-05-09 23:01:40|870.07|852.97|870.44|853.34|870.48|853.38|870.04|852.94|17
1652137310000|2022-05-09 23:01:50|870.41|853.31|870.8|853.7|870.88|853.78|870.41|853.31|14
1652137320000|2022-05-09 23:02:00|870.47|853.37|871.67|854.57|871.74|854.64|870.47|853.37|11
1652137330000|2022-05-09 23:02:10|871.5|854.4|872.28|855.18|872.29|855.19|871.5|854.4|26
1652137340000|2022-05-09 23:02:20|872.21|855.11|873.42|856.32|873.92|856.82|872.21|855.11|31
1652137350000|2022-05-09 23:02:30|873.43|856.33|873.45|856.35|873.45|856.35|873.38|856.28|8
1652137360000|2022-05-09 23:02:40|873.46|856.36|874.14|857.04|874.21|857.11|873.39|856.29|13
1652137370000|2022-05-09 23:02:50|874.13|857.03|874.97|857.87|874.99|857.89|874.13|857.03|19
1652137380000|2022-05-09 23:03:00|875.19|858.09|875.7|858.6|875.71|858.61|875.19|858.09|5
1652137390000|2022-05-09 23:03:10|875.71|858.61|875.96|858.86|875.96|858.86|875.71|858.61|12
1652137400000|2022-05-09 23:03:20|875.69|858.59|875.25|858.15|875.91|858.81|875.2|858.1|15
1652137410000|2022-05-09 23:03:30|875.24|858.14|874.49|857.39|875.24|858.14|874.49|857.39|11
1652137420000|2022-05-09 23:03:40|874.37|857.27|874.66|857.56|874.76|857.66|874.37|857.27|14
1652137430000|2022-05-09 23:03:50|874.67|857.57|874.98|857.88|874.98|857.88|874.57|857.47|18
1652137440000|2022-05-09 23:04:00|874.99|857.89|875.07|857.97|875.12|858.02|874.99|857.89|11
1652137450000|2022-05-09 23:04:10|875.12|858.02|875.07|857.97|875.15|858.05|874.98|857.88|14
1652137460000|2022-05-09 23:04:20|875.08|857.98|874.25|857.15|875.12|858.02|874.12|857.02|18
1652137470000|2022-05-09 23:04:30|874.05|856.95|873.22|856.12|874.05|856.95|873.03|855.93|22
1652137480000|2022-05-09 23:04:40|873.1|856|873.06|855.96|873.1|856|873.02|855.92|7
1652137490000|2022-05-09 23:04:50|873.05|855.95|872.01|854.91|873.05|855.95|872|854.9|15
1652137500000|2022-05-09 23:05:00|871.88|854.78|869.88|852.78|871.9|854.8|869.88|852.78|24
1652137510000|2022-05-09 23:05:10|869.71|852.61|868.66|851.56|869.79|852.69|868.42|851.32|22
1652137520000|2022-05-09 23:05:20|868.58|851.48|867.44|850.34|868.58|851.48|867.38|850.28|22
1652137530000|2022-05-09 23:05:30|867.47|850.37|867.9|850.8|868.04|850.94|867.47|850.37|29
1652137540000|2022-05-09 23:05:40|867.87|850.77|867.15|850.05|867.94|850.84|866.86|849.76|26
1652137550000|2022-05-09 23:05:50|867.13|850.03|866.34|849.24|867.13|850.03|866.33|849.23|20
1652137560000|2022-05-09 23:06:00|866.42|849.32|866.97|849.87|866.99|849.89|866.32|849.22|15
1652137570000|2022-05-09 23:06:10|867.09|849.99|867.03|849.93|867.09|849.99|866.62|849.52|23
1652137580000|2022-05-09 23:06:20|867.02|849.92|867.19|850.09|867.83|850.73|867.02|849.92|18
1652137590000|2022-05-09 23:06:30|867.21|850.11|867.94|850.84|867.97|850.87|867.21|850.11|22
1652137600000|2022-05-09 23:06:40|868|850.9|869.33|852.23|869.33|852.23|868|850.9|20
1652137610000|2022-05-09 23:06:50|869.05|851.95|869.68|852.58|869.79|852.69|868.93|851.83|32
1652137620000|2022-05-09 23:07:00|869.65|852.55|870.07|852.97|870.92|853.82|869.65|852.55|14
1652137630000|2022-05-09 23:07:10|870|852.9|870.96|853.86|871.11|854.01|869.96|852.86|25
1652137640000|2022-05-09 23:07:20|870.97|853.87|871.13|854.03|871.14|854.04|870.83|853.73|23
1652137650000|2022-05-09 23:07:30|871.14|854.04|870.68|853.58|871.7|854.6|870.14|853.04|30
1652137660000|2022-05-09 23:07:40|870.78|853.68|870.43|853.33|870.79|853.69|869.99|852.89|24
1652137670000|2022-05-09 23:07:50|870.59|853.49|872.68|855.58|872.68|855.58|870.59|853.49|25
1652137680000|2022-05-09 23:08:00|872.66|855.56|874.24|857.14|874.24|857.14|872.66|855.56|22
1652137690000|2022-05-09 23:08:10|874.11|857.01|875.22|858.12|875.48|858.38|874.08|856.98|31
1652137700000|2022-05-09 23:08:20|875.09|857.99|875.26|858.16|875.39|858.29|874.8|857.7|23
1652137710000|2022-05-09 23:08:30|875.55|858.45|875.81|858.71|876.13|859.03|875.31|858.21|24
1652137720000|2022-05-09 23:08:40|875.78|858.68|875.07|857.97|875.78|858.68|875.07|857.97|18
1652137730000|2022-05-09 23:08:50|875.08|857.98|875.02|857.92|875.37|858.27|874.95|857.85|18
1652137740000|2022-05-09 23:09:00|875.01|857.91|875.26|858.16|875.33|858.23|874.97|857.87|15
1652137750000|2022-05-09 23:09:10|875.27|858.17|876.31|859.21|876.41|859.31|875.27|858.17|15
1652137760000|2022-05-09 23:09:20|876.19|859.09|875.95|858.85|876.19|859.09|875.95|858.85|6
1652137770000|2022-05-09 23:09:30|876|858.9|874.22|857.12|876.02|858.92|874.22|857.12|23
1652137780000|2022-05-09 23:09:40|874.02|856.92|873.08|855.98|874.47|857.37|872.59|855.49|28
1652137790000|2022-05-09 23:09:50|873.09|855.99|873.04|855.94|873.82|856.72|873.04|855.94|24
1652137800000|2022-05-09 23:10:00|873.02|855.92|872.49|855.39|873.18|856.08|872.38|855.28|28
1652137810000|2022-05-09 23:10:10|872.42|855.32|870.7|853.6|872.42|855.32|870.7|853.6|27
1652137820000|2022-05-09 23:10:20|870.66|853.56|870.66|853.56|870.77|853.67|870.66|853.56|12
1652137830000|2022-05-09 23:10:30|870.69|853.59|870.22|853.12|870.75|853.65|870.18|853.08|11
1652137840000|2022-05-09 23:10:40|870.18|853.08|870.3|853.2|870.31|853.21|870.12|853.02|18
1652137850000|2022-05-09 23:10:50|870.21|853.11|869.54|852.44|870.28|853.18|869.54|852.44|14
1652137860000|2022-05-09 23:11:00|869.75|852.65|869.4|852.3|869.75|852.65|869.1|852|21
1652137870000|2022-05-09 23:11:10|868.25|851.15|867.34|850.24|868.3|851.2|867.34|850.24|22
1652137880000|2022-05-09 23:11:20|867.3|850.2|866.96|849.86|867.32|850.22|866.94|849.84|16
1652137890000|2022-05-09 23:11:30|867|849.9|866.68|849.58|867.04|849.94|865.42|848.32|31
1652137900000|2022-05-09 23:11:40|866.8|849.7|866.72|849.62|866.95|849.85|866.67|849.57|25
1652137910000|2022-05-09 23:11:50|866.22|849.12|865.76|848.66|866.37|849.27|865.76|848.66|18
1652137920000|2022-05-09 23:12:00|865.85|848.75|865.12|848.02|865.98|848.88|864.97|847.87|27
1652137930000|2022-05-09 23:12:10|865.13|848.03|865.02|847.92|865.21|848.11|865.02|847.92|14
1652137940000|2022-05-09 23:12:20|864.85|847.75|863.15|846.05|864.85|847.75|863.15|846.05|25
1652137950000|2022-05-09 23:12:30|863.14|846.04|862.35|845.25|863.14|846.04|862.34|845.24|13
1652137960000|2022-05-09 23:12:40|862.24|845.14|861.72|844.62|862.29|845.19|861.62|844.52|17
1652137970000|2022-05-09 23:12:50|861.77|844.67|861.95|844.85|862.07|844.97|861.67|844.57|27
1652137980000|2022-05-09 23:13:00|861.94|844.84|862.11|845.01|862.18|845.08|861.76|844.66|23
1652137990000|2022-05-09 23:13:10|861.96|844.86|863.42|846.32|863.42|846.32|861.85|844.75|24
1652138000000|2022-05-09 23:13:20|863.37|846.27|865.42|848.32|865.42|848.32|863.29|846.19|21
1652138010000|2022-05-09 23:13:30|865.43|848.33|864.82|847.72|865.47|848.37|864.8|847.7|24
1652138020000|2022-05-09 23:13:40|864.78|847.68|865.3|848.2|865.51|848.41|864.72|847.62|33
1652138030000|2022-05-09 23:13:50|865.32|848.22|865.22|848.12|865.46|848.36|865.12|848.02|21
1652138040000|2022-05-09 23:14:00|865.15|848.05|864.94|847.84|865.15|848.05|864.91|847.81|20
1652138050000|2022-05-09 23:14:10|864.97|847.87|864.34|847.24|864.98|847.88|864.23|847.13|15
1652138060000|2022-05-09 23:14:20|864.35|847.25|864.08|846.98|864.72|847.62|864|846.9|22
1652138070000|2022-05-09 23:14:30|864.09|846.99|862.95|845.85|864.11|847.01|862.86|845.76|24
1652138080000|2022-05-09 23:14:40|863.41|846.31|863.29|846.19|863.78|846.68|863.2|846.1|29
1652138090000|2022-05-09 23:14:50|863.38|846.28|863.26|846.16|863.41|846.31|863.23|846.13|14
1652138100000|2022-05-09 23:15:00|863.31|846.21|863.77|846.67|863.94|846.84|863.29|846.19|22
1652138110000|2022-05-09 23:15:10|863.84|846.74|863.08|845.98|863.87|846.77|863.07|845.97|22
1652138120000|2022-05-09 23:15:20|863.06|845.96|864.02|846.92|864.42|847.32|863.06|845.96|29
1652138130000|2022-05-09 23:15:30|863.99|846.89|864.05|846.95|864.17|847.07|863.99|846.89|22
1652138140000|2022-05-09 23:15:40|863.84|846.74|864.28|847.18|864.61|847.51|863.82|846.72|35
1652138150000|2022-05-09 23:15:50|864.06|846.96|863.29|846.19|864.07|846.97|863.29|846.19|14
1652138160000|2022-05-09 23:16:00|863.28|846.18|863.79|846.69|863.79|846.69|862.82|845.72|20
1652138170000|2022-05-09 23:16:10|863.68|846.58|864.85|847.75|864.85|847.75|863.68|846.58|30
1652138180000|2022-05-09 23:16:20|864.86|847.76|863.91|846.81|864.86|847.76|863.91|846.81|25
1652138190000|2022-05-09 23:16:30|863.7|846.6|862.51|845.41|863.7|846.6|862.13|845.03|20
1652138200000|2022-05-09 23:16:40|862.4|845.3|862.09|844.99|862.58|845.48|861.4|844.3|32
1652138210000|2022-05-09 23:16:50|861.93|844.83|862.13|845.03|862.24|845.14|861.27|844.17|29
1652138220000|2022-05-09 23:17:00|862.11|845.01|860.77|843.67|862.11|845.01|860.77|843.67|21
1652138230000|2022-05-09 23:17:10|860.8|843.7|860.2|843.1|860.94|843.84|860.2|843.1|16
1652138240000|2022-05-09 23:17:20|860.14|843.04|860.94|843.84|860.94|843.84|860.1|843|24
1652138250000|2022-05-09 23:17:30|860.95|843.85|861.43|844.33|861.53|844.43|860.95|843.85|30
1652138260000|2022-05-09 23:17:40|861.42|844.32|862.31|845.21|862.64|845.54|861.42|844.32|11
1652138270000|2022-05-09 23:17:50|862.23|845.13|864.01|846.91|864.06|846.96|861.85|844.75|30
1652138280000|2022-05-09 23:18:00|864.02|846.92|863.32|846.22|864.04|846.94|862.61|845.51|27
1652138290000|2022-05-09 23:18:10|863.19|846.09|862.58|845.48|863.19|846.09|862.13|845.03|27
1652138300000|2022-05-09 23:18:20|862.51|845.41|862.58|845.48|862.74|845.64|862.45|845.35|24
1652138310000|2022-05-09 23:18:30|862.63|845.53|862.45|845.35|862.9|845.8|862.45|845.35|28
1652138320000|2022-05-09 23:18:40|862.43|845.33|861.81|844.71|862.44|845.34|861.76|844.66|22
1652138330000|2022-05-09 23:18:50|861.57|844.47|860.32|843.22|861.57|844.47|860.26|843.16|25
1652138340000|2022-05-09 23:19:00|860.24|843.14|860.62|843.52|861.03|843.93|860.24|843.14|25
1652138350000|2022-05-09 23:19:10|860.13|843.03|859.59|842.49|860.28|843.18|859.28|842.18|27
1652138360000|2022-05-09 23:19:20|859.95|842.85|856.95|839.85|860.05|842.95|856.95|839.85|32
1652138370000|2022-05-09 23:19:30|856.88|839.78|858|840.9|858.02|840.92|856.88|839.78|17
1652138380000|2022-05-09 23:19:40|858.02|840.92|858.09|840.99|858.13|841.03|857.92|840.82|22
1652138390000|2022-05-09 23:19:50|858.1|841|857.43|840.33|858.11|841.01|857.39|840.29|18
1652138400000|2022-05-09 23:20:00|857.44|840.34|859.81|842.71|859.95|842.85|857.44|840.34|23
1652138410000|2022-05-09 23:20:10|859.82|842.72|859.43|842.33|860.42|843.32|859.43|842.33|23
1652138420000|2022-05-09 23:20:20|859.06|841.96|859.18|842.08|859.86|842.76|859.06|841.96|23
1652138430000|2022-05-09 23:20:30|858.94|841.84|859.3|842.2|859.61|842.51|858.39|841.29|28
1652138440000|2022-05-09 23:20:40|859.35|842.25|859.58|842.48|859.58|842.48|859.35|842.25|16
1652138450000|2022-05-09 23:20:50|859.57|842.47|859.01|841.91|859.71|842.61|858.94|841.84|20
1652138460000|2022-05-09 23:21:00|858.95|841.85|858.77|841.67|859.06|841.96|858.77|841.67|8
1652138470000|2022-05-09 23:21:10|858.85|841.75|858.79|841.69|858.85|841.75|857.16|840.06|35
1652138480000|2022-05-09 23:21:20|858.38|841.28|857.13|840.03|858.44|841.34|856.49|839.39|30
1652138490000|2022-05-09 23:21:30|857.05|839.95|855.97|838.87|857.29|840.19|855.87|838.77|29
1652138500000|2022-05-09 23:21:40|856|838.9|855.54|838.44|856|838.9|855.35|838.25|21
1652138510000|2022-05-09 23:21:50|855.56|838.46|855.13|838.03|855.56|838.46|854.92|837.82|20
1652138520000|2022-05-09 23:22:00|855.12|838.02|855.04|837.94|855.12|838.02|854.63|837.53|16
1652138530000|2022-05-09 23:22:10|855.03|837.93|854.01|836.91|855.03|837.93|853.83|836.73|30
1652138540000|2022-05-09 23:22:20|853.98|836.88|853.64|836.54|854.37|837.27|852.82|835.72|26
1652138550000|2022-05-09 23:22:30|853.65|836.55|853.87|836.77|853.87|836.77|853.3|836.2|19
1652138560000|2022-05-09 23:22:40|853.83|836.73|854|836.9|854|836.9|853.83|836.73|15
1652138570000|2022-05-09 23:22:50|854.01|836.91|854.53|837.43|854.58|837.48|853.96|836.86|15
1652138580000|2022-05-09 23:23:00|854.49|837.39|854.91|837.81|854.95|837.85|853.88|836.78|14
1652138590000|2022-05-09 23:23:10|854.9|837.8|855.01|837.91|855.05|837.95|854.2|837.1|23
1652138600000|2022-05-09 23:23:20|855.02|837.92|855.76|838.66|856.12|839.02|855.02|837.92|21
1652138610000|2022-05-09 23:23:30|855.7|838.6|855.92|838.82|855.92|838.82|855.7|838.6|18
1652138620000|2022-05-09 23:23:40|855.93|838.83|856.32|839.22|856.93|839.83|855.85|838.75|18
1652138630000|2022-05-09 23:23:50|856.29|839.19|856.89|839.79|856.89|839.79|856.29|839.19|22
1652138640000|2022-05-09 23:24:00|857.08|839.98|858.1|841|858.1|841|857.07|839.97|31
1652138650000|2022-05-09 23:24:10|858.58|841.48|858.83|841.73|859|841.9|858.57|841.47|30
1652138660000|2022-05-09 23:24:20|858.84|841.74|858.25|841.15|858.89|841.79|858.04|840.94|33
1652138670000|2022-05-09 23:24:30|858.17|841.07|856.01|838.91|858.19|841.09|855.96|838.86|33
1652138680000|2022-05-09 23:24:40|856.04|838.94|856.04|838.94|856.89|839.79|856.04|838.94|23
1652138690000|2022-05-09 23:24:50|856.05|838.95|856.13|839.03|856.67|839.57|856.05|838.95|23
1652138700000|2022-05-09 23:25:00|856.14|839.04|857.31|840.21|857.45|840.35|856.14|839.04|25
1652138710000|2022-05-09 23:25:10|857.19|840.09|858.09|840.99|858.58|841.48|857.14|840.04|26
1652138720000|2022-05-09 23:25:20|858.4|841.3|859.17|842.07|859.17|842.07|858.31|841.21|24
1652138730000|2022-05-09 23:25:30|859.36|842.26|859.43|842.33|859.43|842.33|859.27|842.17|13
1652138740000|2022-05-09 23:25:40|859.42|842.32|861.56|844.46|861.56|844.46|859.36|842.26|24
1652138750000|2022-05-09 23:25:50|861.57|844.47|862.71|845.61|862.81|845.71|861.57|844.47|25
1652138760000|2022-05-09 23:26:00|862.72|845.62|863.66|846.56|863.78|846.68|862.71|845.61|28
1652138770000|2022-05-09 23:26:10|863.51|846.41|862.73|845.63|863.74|846.64|862.73|845.63|20
1652138780000|2022-05-09 23:26:20|862.74|845.64|861.98|844.88|862.89|845.79|861.98|844.88|23
1652138790000|2022-05-09 23:26:30|861.97|844.87|860.16|843.06|861.97|844.87|859.93|842.83|26
1652138800000|2022-05-09 23:26:40|859.99|842.89|859.12|842.02|860.03|842.93|859.09|841.99|18
1652138810000|2022-05-09 23:26:50|859.11|842.01|858.25|841.15|859.11|842.01|858.23|841.13|28
1652138820000|2022-05-09 23:27:00|858.57|841.47|859.07|841.97|859.8|842.7|858.57|841.47|25
1652138830000|2022-05-09 23:27:10|859.06|841.96|858.71|841.61|859.15|842.05|858.08|840.98|31
1652138840000|2022-05-09 23:27:20|858.75|841.65|858.99|841.89|859.07|841.97|858.75|841.65|19
1652138850000|2022-05-09 23:27:30|858.98|841.88|858.9|841.8|859.06|841.96|858.8|841.7|24
1652138860000|2022-05-09 23:27:40|858.91|841.81|859.02|841.92|859.18|842.08|858.91|841.81|27
1652138870000|2022-05-09 23:27:50|859.06|841.96|858.2|841.1|859.1|842|858.2|841.1|15
1652138880000|2022-05-09 23:28:00|858.21|841.11|858.13|841.03|858.72|841.62|858.05|840.95|26
1652138890000|2022-05-09 23:28:10|858.12|841.02|858.03|840.93|858.12|841.02|857.8|840.7|17
1652138900000|2022-05-09 23:28:20|857.95|840.85|857.56|840.46|858.06|840.96|857.56|840.46|12
1652138910000|2022-05-09 23:28:30|857.38|840.28|856.25|839.15|857.39|840.29|856.06|838.96|27
1652138920000|2022-05-09 23:28:40|856.21|839.11|855.35|838.25|856.4|839.3|855.33|838.23|18
1652138930000|2022-05-09 23:28:50|855.42|838.32|855.67|838.57|855.67|838.57|854.72|837.62|24
1652138940000|2022-05-09 23:29:00|855.42|838.32|856.74|839.64|856.88|839.78|855.15|838.05|38
1652138950000|2022-05-09 23:29:10|856.82|839.72|859.48|842.38|859.63|842.53|856.69|839.59|36
1652138960000|2022-05-09 23:29:20|859.58|842.48|858.55|841.45|859.63|842.53|858.44|841.34|28
1652138970000|2022-05-09 23:29:30|858.54|841.44|859.32|842.22|859.7|842.6|858.54|841.44|20
1652138980000|2022-05-09 23:29:40|859.37|842.27|857.3|840.2|859.75|842.65|857.3|840.2|29
1652138990000|2022-05-09 23:29:50|857.37|840.27|855.84|838.74|857.95|840.85|855.84|838.74|28
1652139000000|2022-05-09 23:30:00|855.97|838.87|856.08|838.98|856.08|838.98|855.51|838.41|31
1652139010000|2022-05-09 23:30:10|856.12|839.02|854.78|837.68|856.18|839.08|854.78|837.68|25
1652139020000|2022-05-09 23:30:20|854.79|837.69|854.35|837.25|854.8|837.7|854.35|837.25|24
1652139030000|2022-05-09 23:30:30|854.36|837.26|853.02|835.92|854.36|837.26|852.91|835.81|27
1652139040000|2022-05-09 23:30:40|853.01|835.91|853.57|836.47|853.59|836.49|853.01|835.91|27
1652139050000|2022-05-09 23:30:50|853.58|836.48|855.03|837.93|855.03|837.93|853.55|836.45|25
1652139060000|2022-05-09 23:31:00|854.99|837.89|857.71|840.61|857.71|840.61|854.83|837.73|34
1652139070000|2022-05-09 23:31:10|857.78|840.68|857.83|840.73|858.42|841.32|857.59|840.49|31
1652139080000|2022-05-09 23:31:20|857.91|840.81|857.83|840.73|858.01|840.91|857.51|840.41|24
1652139090000|2022-05-09 23:31:30|857.74|840.64|858.02|840.92|858.02|840.92|857.74|840.64|17
1652139100000|2022-05-09 23:31:40|858.31|841.21|858.78|841.68|858.78|841.68|857.93|840.83|25
1652139110000|2022-05-09 23:31:50|858.77|841.67|858.11|841.01|859.13|842.03|858.1|841|24
1652139120000|2022-05-09 23:32:00|858.1|841|857.4|840.3|858.1|841|857.15|840.05|22
1652139130000|2022-05-09 23:32:10|857.88|840.78|858|840.9|858.06|840.96|857.84|840.74|23
1652139140000|2022-05-09 23:32:20|857.99|840.89|858.38|841.28|858.65|841.55|857.99|840.89|16
1652139150000|2022-05-09 23:32:30|858.71|841.61|858.21|841.11|858.71|841.61|858.2|841.1|15
1652139160000|2022-05-09 23:32:40|858.22|841.12|858.73|841.63|858.8|841.7|858.14|841.04|19
1652139170000|2022-05-09 23:32:50|858.77|841.67|859.12|842.02|859.25|842.15|858.7|841.6|24
1652139180000|2022-05-09 23:33:00|859.27|842.17|859.17|842.07|859.93|842.83|859.11|842.01|22
1652139190000|2022-05-09 23:33:10|859.18|842.08|860.31|843.21|860.31|843.21|859.09|841.99|29
1652139200000|2022-05-09 23:33:20|860.03|842.93|860.33|843.23|860.58|843.48|860.03|842.93|22
1652139210000|2022-05-09 23:33:30|860.47|843.37|859.7|842.6|860.5|843.4|859.7|842.6|22
1652139220000|2022-05-09 23:33:40|859.71|842.61|859.12|842.02|859.71|842.61|859.12|842.02|8
1652139230000|2022-05-09 23:33:50|859.13|842.03|858.97|841.87|859.21|842.11|858.97|841.87|15
1652139240000|2022-05-09 23:34:00|858.27|841.17|857.65|840.55|859|841.9|857.63|840.53|29
1652139250000|2022-05-09 23:34:10|857.61|840.51|855.95|838.85|857.61|840.51|855.95|838.85|26
1652139260000|2022-05-09 23:34:20|855.96|838.86|856.14|839.04|856.14|839.04|855.5|838.4|25
1652139270000|2022-05-09 23:34:30|856.11|839.01|855.9|838.8|856.17|839.07|855.9|838.8|23
1652139280000|2022-05-09 23:34:40|855.79|838.69|855.17|838.07|855.99|838.89|855.17|838.07|17
1652139290000|2022-05-09 23:34:50|855.13|838.03|855.59|838.49|855.61|838.51|854.94|837.84|29
1652139300000|2022-05-09 23:35:00|855.6|838.5|856.31|839.21|856.31|839.21|855.6|838.5|15
1652139310000|2022-05-09 23:35:10|856.75|839.65|857.41|840.31|857.5|840.4|856.75|839.65|18
1652139320000|2022-05-09 23:35:20|857.52|840.42|858.82|841.72|858.82|841.72|857.52|840.42|22
1652139330000|2022-05-09 23:35:30|858.87|841.77|860.13|843.03|860.32|843.22|858.82|841.72|32
1652139340000|2022-05-09 23:35:40|860.02|842.92|859.95|842.85|860.81|843.71|859.94|842.84|34
1652139350000|2022-05-09 23:35:50|859.96|842.86|859.25|842.15|859.97|842.87|859.25|842.15|21
1652139360000|2022-05-09 23:36:00|859.27|842.17|858.75|841.65|859.29|842.19|858.58|841.48|21
1652139370000|2022-05-09 23:36:10|858.42|841.32|858.17|841.07|858.65|841.55|858.17|841.07|13
1652139380000|2022-05-09 23:36:20|858.22|841.12|858.15|841.05|858.22|841.12|857.89|840.79|20
1652139390000|2022-05-09 23:36:30|857.91|840.81|856.7|839.6|858.04|840.94|856.43|839.33|25
1652139400000|2022-05-09 23:36:40|856.95|839.85|857.46|840.36|857.46|840.36|856.95|839.85|19
1652139410000|2022-05-09 23:36:50|857.58|840.48|857.58|840.48|857.69|840.59|857.13|840.03|21
1652139420000|2022-05-09 23:37:00|857.37|840.27|857.28|840.18|857.56|840.46|857.17|840.07|17
1652139430000|2022-05-09 23:37:10|857.1|840|855.62|838.52|857.13|840.03|855.51|838.41|28
1652139440000|2022-05-09 23:37:20|855.57|838.47|854.59|837.49|855.57|838.47|854.59|837.49|17
1652139450000|2022-05-09 23:37:30|854.55|837.45|853.76|836.66|854.55|837.45|853.76|836.66|20
1652139460000|2022-05-09 23:37:40|854.04|836.94|853.47|836.37|854.04|836.94|853.37|836.27|21
1652139470000|2022-05-09 23:37:50|853.65|836.55|852.41|835.31|853.65|836.55|852.41|835.31|26
1652139480000|2022-05-09 23:38:00|852.44|835.34|851.77|834.67|852.44|835.34|851.76|834.66|24
1652139490000|2022-05-09 23:38:10|851.6|834.5|851.94|834.84|852.2|835.1|851.59|834.49|30
1652139500000|2022-05-09 23:38:20|851.9|834.8|852.17|835.07|852.24|835.14|851.87|834.77|25
1652139510000|2022-05-09 23:38:30|852.12|835.02|851.12|834.02|852.13|835.03|850.98|833.88|22
1652139520000|2022-05-09 23:38:40|851.1|834|851.18|834.08|851.82|834.72|851.1|834|30
1652139530000|2022-05-09 23:38:50|851.33|834.23|850.91|833.81|851.36|834.26|850.34|833.24|30
1652139540000|2022-05-09 23:39:00|850.9|833.8|851.08|833.98|851.53|834.43|850.9|833.8|32
1652139550000|2022-05-09 23:39:10|851|833.9|850.73|833.63|851|833.9|850.17|833.07|25
1652139560000|2022-05-09 23:39:20|851|833.9|850.26|833.16|851|833.9|850.25|833.15|20
1652139570000|2022-05-09 23:39:30|850.15|833.05|849.92|832.82|850.27|833.17|849.92|832.82|12
1652139580000|2022-05-09 23:39:40|849.94|832.84|849.95|832.85|850.26|833.16|849.9|832.8|14
1652139590000|2022-05-09 23:39:50|849.94|832.84|849.17|832.07|849.94|832.84|849|831.9|20
1652139600000|2022-05-09 23:40:00|849.18|832.08|848.64|831.54|849.39|832.29|848.26|831.16|9
1652139610000|2022-05-09 23:40:10|848.61|831.51|849.1|832|849.56|832.46|848.61|831.51|30
1652139620000|2022-05-09 23:40:20|849.22|832.12|847.43|830.33|849.22|832.12|847.34|830.24|19
1652139630000|2022-05-09 23:40:30|847.76|830.66|847.28|830.18|848.3|831.2|847.28|830.18|24
1652139640000|2022-05-09 23:40:40|847.27|830.17|847.02|829.92|847.38|830.28|846.62|829.52|20
1652139650000|2022-05-09 23:40:50|847.03|829.93|847.84|830.74|848.03|830.93|847.03|829.93|32
1652139660000|2022-05-09 23:41:00|847.86|830.76|847.72|830.62|848.28|831.18|847.67|830.57|29
1652139670000|2022-05-09 23:41:10|847.67|830.57|847.17|830.07|848.09|830.99|847.05|829.95|23
1652139680000|2022-05-09 23:41:20|847.16|830.06|847.6|830.5|847.8|830.7|846.33|829.23|25
1652139690000|2022-05-09 23:41:30|847.81|830.71|846.32|829.22|847.81|830.71|846.32|829.22|27
1652139700000|2022-05-09 23:41:40|846.06|828.96|844.71|827.61|846.18|829.08|844.69|827.59|31
1652139710000|2022-05-09 23:41:50|844.8|827.7|845.64|828.54|845.97|828.87|844.68|827.58|29
1652139720000|2022-05-09 23:42:00|845.56|828.46|846.07|828.97|846.71|829.61|845.56|828.46|20
1652139730000|2022-05-09 23:42:10|845.85|828.75|844.04|826.94|845.85|828.75|843.93|826.83|31
1652139740000|2022-05-09 23:42:20|844.07|826.97|844.67|827.57|844.9|827.8|844.07|826.97|29
1652139750000|2022-05-09 23:42:30|844.66|827.56|842.67|825.57|844.66|827.56|842.42|825.32|27
1652139760000|2022-05-09 23:42:40|842.62|825.52|842.37|825.27|842.87|825.77|842.27|825.17|25
1652139770000|2022-05-09 23:42:50|842.31|825.21|844.46|827.36|844.66|827.56|842.31|825.21|30
1652139780000|2022-05-09 23:43:00|844.66|827.56|843.03|825.93|845.21|828.11|842.99|825.89|34
1652139790000|2022-05-09 23:43:10|842.86|825.76|842.96|825.86|843.61|826.51|842.71|825.61|31
1652139800000|2022-05-09 23:43:20|842.93|825.83|842.7|825.6|843.07|825.97|842.33|825.23|23
1652139810000|2022-05-09 23:43:30|842.96|825.86|842.06|824.96|842.96|825.86|842.06|824.96|12
1652139820000|2022-05-09 23:43:40|841.94|824.84|841.06|823.96|842.04|824.94|841.05|823.95|30
1652139830000|2022-05-09 23:43:50|841.16|824.06|840.88|823.78|841.17|824.07|840.8|823.7|24
1652139840000|2022-05-09 23:44:00|840.98|823.88|840.42|823.32|840.98|823.88|838.91|821.81|32
1652139850000|2022-05-09 23:44:10|840.63|823.53|839.26|822.16|840.87|823.77|839.26|822.16|32
1652139860000|2022-05-09 23:44:20|839.47|822.37|837.99|820.89|839.52|822.42|837.86|820.76|28
1652139870000|2022-05-09 23:44:30|837.98|820.88|837.65|820.55|838|820.9|837.51|820.41|23
1652139880000|2022-05-09 23:44:40|837.51|820.41|836.06|818.96|837.72|820.62|836.06|818.96|13
1652139890000|2022-05-09 23:44:50|836.22|819.12|835.82|818.72|836.22|819.12|835.08|817.98|18
1652139900000|2022-05-09 23:45:00|835.84|818.74|837.58|820.48|837.76|820.66|835.23|818.13|29
1652139910000|2022-05-09 23:45:10|837.6|820.5|839.19|822.09|839.24|822.14|837.6|820.5|28
1652139920000|2022-05-09 23:45:20|839.11|822.01|839.03|821.93|839.25|822.15|838.79|821.69|29
1652139930000|2022-05-09 23:45:30|839.3|822.2|839.25|822.15|839.35|822.25|839.01|821.91|20
1652139940000|2022-05-09 23:45:40|839.19|822.09|839.94|822.84|840.54|823.44|839.01|821.91|25
1652139950000|2022-05-09 23:45:50|839.95|822.85|841.53|824.43|841.68|824.58|839.83|822.73|26
1652139960000|2022-05-09 23:46:00|841.51|824.41|844.14|827.04|844.25|827.15|841.51|824.41|35
1652139970000|2022-05-09 23:46:10|844.11|827.01|844.04|826.94|844.59|827.49|843.82|826.72|35
1652139980000|2022-05-09 23:46:20|844.03|826.93|841|823.9|844.25|827.15|841|823.9|32
1652139990000|2022-05-09 23:46:30|841.03|823.93|839.76|822.66|841.03|823.93|839.76|822.66|26
1652140000000|2022-05-09 23:46:40|839.78|822.68|838.69|821.59|839.78|822.68|838.67|821.57|30
1652140010000|2022-05-09 23:46:50|838.74|821.64|839.06|821.96|840.46|823.36|838.74|821.64|20
1652140020000|2022-05-09 23:47:00|838.85|821.75|840.99|823.89|841.02|823.92|838.85|821.75|37
1652140030000|2022-05-09 23:47:10|840.94|823.84|840.06|822.96|840.96|823.86|840.02|822.92|21
1652140040000|2022-05-09 23:47:20|839.9|822.8|839.62|822.52|840.11|823.01|839.12|822.02|36
1652140050000|2022-05-09 23:47:30|839.26|822.16|838.65|821.55|839.26|822.16|838.19|821.09|33
1652140060000|2022-05-09 23:47:40|838.76|821.66|836.25|819.15|838.86|821.76|836.09|818.99|35
1652140070000|2022-05-09 23:47:50|836.13|819.03|836.3|819.2|836.31|819.21|835.1|818|26
1652140080000|2022-05-09 23:48:00|836.72|819.62|835.87|818.77|836.72|819.62|835.35|818.25|32
1652140090000|2022-05-09 23:48:10|835.69|818.59|839.47|822.37|839.56|822.46|835.49|818.39|31
1652140100000|2022-05-09 23:48:20|839.72|822.62|840.01|822.91|840.3|823.2|839.28|822.18|22
1652140110000|2022-05-09 23:48:30|839.73|822.63|839.01|821.91|839.91|822.81|838.95|821.85|24
1652140120000|2022-05-09 23:48:40|838.97|821.87|837.78|820.68|839.01|821.91|837.54|820.44|22
1652140130000|2022-05-09 23:48:50|838.21|821.11|837.96|820.86|838.21|821.11|837.45|820.35|10
1652140140000|2022-05-09 23:49:00|837.87|820.77|835.32|818.22|837.87|820.77|835.32|818.22|18
1652140150000|2022-05-09 23:49:10|835.31|818.21|834.42|817.32|835.46|818.36|834.14|817.04|27
1652140160000|2022-05-09 23:49:20|834.12|817.02|834.68|817.58|834.74|817.64|834.11|817.01|24
1652140170000|2022-05-09 23:49:30|834.69|817.59|835.98|818.88|836.8|819.7|834.69|817.59|32
1652140180000|2022-05-09 23:49:40|835.97|818.87|834.74|817.64|835.97|818.87|834.07|816.97|28
1652140190000|2022-05-09 23:49:50|834.62|817.52|834.79|817.69|834.97|817.87|834.32|817.22|28
1652140200000|2022-05-09 23:50:00|834.38|817.28|834.89|817.79|834.91|817.81|834.24|817.14|27
1652140210000|2022-05-09 23:50:10|834.8|817.7|835.03|817.93|835.55|818.45|834.64|817.54|20
1652140220000|2022-05-09 23:50:20|835.05|817.95|836.52|819.42|836.54|819.44|834.93|817.83|35
1652140230000|2022-05-09 23:50:30|836.54|819.44|838.33|821.23|838.59|821.49|836.29|819.19|32
1652140240000|2022-05-09 23:50:40|838.31|821.21|838.8|821.7|839.66|822.56|838.02|820.92|29
1652140250000|2022-05-09 23:50:50|838.79|821.69|838.02|820.92|838.87|821.77|837.87|820.77|31
1652140260000|2022-05-09 23:51:00|838.04|820.94|836.27|819.17|838.04|820.94|836.1|819|30
1652140270000|2022-05-09 23:51:10|836.28|819.18|837.01|819.91|837.46|820.36|836.28|819.18|31
1652140280000|2022-05-09 23:51:20|837|819.9|837.45|820.35|837.45|820.35|836.89|819.79|27
1652140290000|2022-05-09 23:51:30|837.48|820.38|837.05|819.95|837.48|820.38|836.76|819.66|26
1652140300000|2022-05-09 23:51:40|836.84|819.74|836.23|819.13|837.33|820.23|836.03|818.93|35
1652140310000|2022-05-09 23:51:50|836.21|819.11|836.61|819.51|836.61|819.51|835.96|818.86|21
1652140320000|2022-05-09 23:52:00|836.58|819.48|837.03|819.93|837.03|819.93|836.19|819.09|31
1652140330000|2022-05-09 23:52:10|837.16|820.06|836.56|819.46|837.42|820.32|836.56|819.46|22
1652140340000|2022-05-09 23:52:20|836.57|819.47|836.14|819.04|837.16|820.06|836.13|819.03|29
1652140350000|2022-05-09 23:52:30|836.15|819.05|834.22|817.12|836.15|819.05|834.22|817.12|35
1652140360000|2022-05-09 23:52:40|834.41|817.31|833.98|816.88|834.41|817.31|832.99|815.89|27
1652140370000|2022-05-09 23:52:50|834.07|816.97|835.52|818.42|835.62|818.52|833.93|816.83|27
1652140380000|2022-05-09 23:53:00|835.68|818.58|836.26|819.16|836.36|819.26|835.68|818.58|21
1652140390000|2022-05-09 23:53:10|836.27|819.17|838.43|821.33|838.48|821.38|836.16|819.06|32
1652140400000|2022-05-09 23:53:20|838.39|821.29|838.69|821.59|838.69|821.59|837.85|820.75|25
1652140410000|2022-05-09 23:53:30|838.72|821.62|839.87|822.77|840.59|823.49|838.72|821.62|16
1652140420000|2022-05-09 23:53:40|839.95|822.85|840.51|823.41|841.02|823.92|839.94|822.84|31
1652140430000|2022-05-09 23:53:50|840.48|823.38|839.15|822.05|840.48|823.38|839.11|822.01|30
1652140440000|2022-05-09 23:54:00|839.16|822.06|839.7|822.6|839.73|822.63|839.04|821.94|27
1652140450000|2022-05-09 23:54:10|839.74|822.64|840.68|823.58|840.77|823.67|839.73|822.63|29
1652140460000|2022-05-09 23:54:20|840.69|823.59|839.6|822.5|840.91|823.81|839.6|822.5|33
1652140470000|2022-05-09 23:54:30|839.5|822.4|839.05|821.95|840.01|822.91|839.05|821.95|19
1652140480000|2022-05-09 23:54:40|839.04|821.94|839.62|822.52|839.81|822.71|839.04|821.94|29
1652140490000|2022-05-09 23:54:50|839.61|822.51|839.56|822.46|839.75|822.65|839.1|822|25
1652140500000|2022-05-09 23:55:00|839.59|822.49|839.2|822.1|839.87|822.77|838.75|821.65|26
1652140510000|2022-05-09 23:55:10|839.19|822.09|839.13|822.03|839.86|822.76|839.11|822.01|27
1652140520000|2022-05-09 23:55:20|839.14|822.04|838.05|820.95|839.15|822.05|838.05|820.95|28
1652140530000|2022-05-09 23:55:30|838.14|821.04|836.59|819.49|838.18|821.08|836.39|819.29|35
1652140540000|2022-05-09 23:55:40|836.6|819.5|836.79|819.69|836.95|819.85|836.53|819.43|25
1652140550000|2022-05-09 23:55:50|836.85|819.75|837.54|820.44|837.56|820.46|836.85|819.75|19
1652140560000|2022-05-09 23:56:00|837.56|820.46|835.28|818.18|837.57|820.47|835.28|818.18|29
1652140570000|2022-05-09 23:56:10|835.23|818.13|836.01|818.91|836.49|819.39|835.08|817.98|32
1652140580000|2022-05-09 23:56:20|836|818.9|835.66|818.56|836|818.9|835.16|818.06|30
1652140590000|2022-05-09 23:56:30|835.35|818.25|834.21|817.11|835.35|818.25|834.1|817|25
1652140600000|2022-05-09 23:56:40|834.23|817.13|833.6|816.5|834.55|817.45|833.6|816.5|24
1652140610000|2022-05-09 23:56:50|833.55|816.45|831.33|814.23|833.57|816.47|831.33|814.23|31
1652140620000|2022-05-09 23:57:00|831.34|814.24|828.36|811.26|831.67|814.57|828.36|811.26|37
1652140630000|2022-05-09 23:57:10|828.18|811.08|827.27|810.17|828.62|811.52|827.27|810.17|39
1652140640000|2022-05-09 23:57:20|827.26|810.16|827.96|810.86|827.96|810.86|827.26|810.16|28
1652140650000|2022-05-09 23:57:30|827.92|810.82|824.9|807.8|827.97|810.87|824.82|807.72|33
1652140660000|2022-05-09 23:57:40|824.72|807.62|823.21|806.11|825.52|808.42|822.92|805.82|29
1652140670000|2022-05-09 23:57:50|822.98|805.88|820.29|803.19|822.98|805.88|820.15|803.05|36
1652140680000|2022-05-09 23:58:00|820.31|803.21|821.47|804.37|821.47|804.37|819.9|802.8|31
1652140690000|2022-05-09 23:58:10|821.54|804.44|820.27|803.17|821.97|804.87|820.27|803.17|35
1652140700000|2022-05-09 23:58:20|819.96|802.86|818.22|801.12|820.53|803.43|818.1|801|33
1652140710000|2022-05-09 23:58:30|817.91|800.81|814.41|797.31|817.91|800.81|814.18|797.08|35
1652140720000|2022-05-09 23:58:40|813.94|796.84|812.21|795.11|814.06|796.96|810.96|793.86|35
1652140730000|2022-05-09 23:58:50|811.58|794.48|816.1|799|817.25|800.15|811.58|794.48|35
1652140740000|2022-05-09 23:59:00|817|799.9|819.57|802.47|820.61|803.51|816.96|799.86|29
1652140750000|2022-05-09 23:59:10|819.59|802.49|819.7|802.6|820.25|803.15|819.41|802.31|21
1652140760000|2022-05-09 23:59:20|819.15|802.05|816.5|799.4|819.5|802.4|816.49|799.39|31
1652140770000|2022-05-09 23:59:30|816.52|799.42|817.15|800.05|817.54|800.44|815.67|798.57|30
1652140780000|2022-05-09 23:59:40|817.08|799.98|817.71|800.61|817.71|800.61|816.47|799.37|24
1652140790000|2022-05-09 23:59:50|817.69|800.59|818.92|801.82|819.39|802.29|817.69|800.59|30
1652140800000|2022-05-10 00:00:00|818.81|801.71|818.27|801.17|818.81|801.71|817.99|800.89|21
1652140810000|2022-05-10 00:00:10|818.29|801.19|822.65|805.55|822.65|805.55|818.28|801.18|35
1652140820000|2022-05-10 00:00:20|822.69|805.59|824.19|807.09|824.28|807.18|821.87|804.77|31
1652140830000|2022-05-10 00:00:30|824.78|807.68|824.31|807.21|826.04|808.94|824.09|806.99|34
1652140840000|2022-05-10 00:00:40|824.79|807.69|824.03|806.93|824.82|807.72|823.78|806.68|27
1652140850000|2022-05-10 00:00:50|824.07|806.97|825.78|808.68|826.44|809.34|824.07|806.97|35
1652140860000|2022-05-10 00:01:00|825.04|807.94|825.51|808.41|825.73|808.63|825.04|807.94|25
1652140870000|2022-05-10 00:01:10|825.37|808.27|821.87|804.77|825.42|808.32|821.87|804.77|33
1652140880000|2022-05-10 00:01:20|822.08|804.98|820.03|802.93|822.08|804.98|819.45|802.35|35
1652140890000|2022-05-10 00:01:30|820.02|802.92|821.95|804.85|821.95|804.85|819.75|802.65|37
1652140900000|2022-05-10 00:01:40|821.67|804.57|819.86|802.76|821.82|804.72|819.77|802.67|32
1652140910000|2022-05-10 00:01:50|819.87|802.77|820.84|803.74|821.35|804.25|818.1|801|33
1652140920000|2022-05-10 00:02:00|820.94|803.84|826.63|809.53|826.77|809.67|820.94|803.84|32
1652140930000|2022-05-10 00:02:10|826.64|809.54|828.55|811.45|828.55|811.45|826.54|809.44|32
1652140940000|2022-05-10 00:02:20|828.42|811.32|832.26|815.16|832.55|815.45|828.42|811.32|36
1652140950000|2022-05-10 00:02:30|832.01|814.91|833.31|816.21|834.47|817.37|831.61|814.51|26
1652140960000|2022-05-10 00:02:40|833.33|816.23|831.43|814.33|833.33|816.23|831.43|814.33|24
1652140970000|2022-05-10 00:02:50|831.34|814.24|831.48|814.38|832.2|815.1|831.06|813.96|25
1652140980000|2022-05-10 00:03:00|831.45|814.35|830.96|813.86|831.75|814.65|830.95|813.85|27
1652140990000|2022-05-10 00:03:10|831.13|814.03|828.7|811.6|831.21|814.11|828.7|811.6|30
1652141000000|2022-05-10 00:03:20|828.63|811.53|828.1|811|828.75|811.65|827.24|810.14|36
1652141010000|2022-05-10 00:03:30|828.02|810.92|828.58|811.48|829.73|812.63|827.94|810.84|31
1652141020000|2022-05-10 00:03:40|828.43|811.33|828.53|811.43|829.08|811.98|828.43|811.33|32
1652141030000|2022-05-10 00:03:50|828.43|811.33|828.5|811.4|828.81|811.71|826.7|809.6|34
1652141040000|2022-05-10 00:04:00|828.49|811.39|828.92|811.82|828.92|811.82|827.43|810.33|34
1652141050000|2022-05-10 00:04:10|828.93|811.83|829.47|812.37|829.84|812.74|828.89|811.79|31
1652141060000|2022-05-10 00:04:20|829.6|812.5|829.26|812.16|829.93|812.83|828.99|811.89|35
1652141070000|2022-05-10 00:04:30|829.23|812.13|828.97|811.87|830.02|812.92|828.97|811.87|34
1652141080000|2022-05-10 00:04:40|829|811.9|827.63|810.53|829|811.9|827.53|810.43|37
1652141090000|2022-05-10 00:04:50|827.74|810.64|828.05|810.95|828.38|811.28|827.74|810.64|30
1652141100000|2022-05-10 00:05:00|827.87|810.77|828.79|811.69|828.95|811.85|826.97|809.87|35
1652141110000|2022-05-10 00:05:10|828.81|811.71|828.42|811.32|828.81|811.71|827.41|810.31|32
1652141120000|2022-05-10 00:05:20|828.82|811.72|828.54|811.44|829.23|812.13|828.53|811.43|27
1652141130000|2022-05-10 00:05:30|828.51|811.41|827.73|810.63|828.67|811.57|827.35|810.25|29
1652141140000|2022-05-10 00:05:40|827.69|810.59|825.28|808.18|827.75|810.65|825.28|808.18|31
1652141150000|2022-05-10 00:05:50|825.17|808.07|822.71|805.61|825.49|808.39|822.44|805.34|34
1652141160000|2022-05-10 00:06:00|822.55|805.45|820.53|803.43|822.89|805.79|820.16|803.06|34
1652141170000|2022-05-10 00:06:10|820.49|803.39|821.41|804.31|821.84|804.74|820.49|803.39|34
1652141180000|2022-05-10 00:06:20|821.42|804.32|822.01|804.91|822.07|804.97|821.37|804.27|28
1652141190000|2022-05-10 00:06:30|821.99|804.89|822.89|805.79|823.41|806.31|821.99|804.89|30
1652141200000|2022-05-10 00:06:40|822.84|805.74|826.17|809.07|826.24|809.14|822.84|805.74|33
1652141210000|2022-05-10 00:06:50|826.09|808.99|825.13|808.03|826.6|809.5|825.02|807.92|29
1652141220000|2022-05-10 00:07:00|824.72|807.62|823.8|806.7|824.72|807.62|823.36|806.26|25
1652141230000|2022-05-10 00:07:10|823.79|806.69|823.12|806.02|824.18|807.08|822.99|805.89|26
1652141240000|2022-05-10 00:07:20|823.14|806.04|822.98|805.88|823.38|806.28|822.38|805.28|29
1652141250000|2022-05-10 00:07:30|822.95|805.85|822.03|804.93|822.95|805.85|821.92|804.82|15
1652141260000|2022-05-10 00:07:40|821.92|804.82|820.4|803.3|822|804.9|820.21|803.11|18
1652141270000|2022-05-10 00:07:50|820.47|803.37|819|801.9|820.47|803.37|818.15|801.05|30
1652141280000|2022-05-10 00:08:00|819.23|802.13|818.93|801.83|819.66|802.56|818.68|801.58|27
1652141290000|2022-05-10 00:08:10|818.95|801.85|820.54|803.44|820.63|803.53|818.95|801.85|19
1652141300000|2022-05-10 00:08:20|820.63|803.53|819.78|802.68|820.63|803.53|819.78|802.68|22
1652141310000|2022-05-10 00:08:30|819.57|802.47|818.02|800.92|819.64|802.54|817.62|800.52|29
1652141320000|2022-05-10 00:08:40|817.96|800.86|817.05|799.95|817.96|800.86|816.98|799.88|31
1652141330000|2022-05-10 00:08:50|817.09|799.99|816.02|798.92|817.09|799.99|816.02|798.92|32
1652141340000|2022-05-10 00:09:00|816.1|799|816.5|799.4|816.5|799.4|815.16|798.06|30
1652141350000|2022-05-10 00:09:10|816.48|799.38|816.98|799.88|817.8|800.7|816.48|799.38|24
1652141360000|2022-05-10 00:09:20|816.81|799.71|817.5|800.4|817.5|800.4|816.69|799.59|29
1652141370000|2022-05-10 00:09:30|817.52|800.42|816.45|799.35|817.68|800.58|816.45|799.35|29
1652141380000|2022-05-10 00:09:40|816.39|799.29|814.82|797.72|816.57|799.47|814.3|797.2|31
1652141390000|2022-05-10 00:09:50|814.72|797.62|814.54|797.44|815.35|798.25|814.27|797.17|26
1652141400000|2022-05-10 00:10:00|814.53|797.43|813.99|796.89|814.62|797.52|813.94|796.84|31
1652141410000|2022-05-10 00:10:10|813.98|796.88|811.96|794.86|813.98|796.88|811.96|794.86|31
1652141420000|2022-05-10 00:10:20|811.71|794.61|810.35|793.25|811.73|794.63|810.35|793.25|22
1652141430000|2022-05-10 00:10:30|809.87|792.77|810.51|793.41|810.57|793.47|809.31|792.21|30
1652141440000|2022-05-10 00:10:40|810.48|793.38|809.19|792.09|810.48|793.38|809.19|792.09|34
1652141450000|2022-05-10 00:10:50|809.21|792.11|808.99|791.89|809.86|792.76|808.92|791.82|21
1652141460000|2022-05-10 00:11:00|808.98|791.88|807.91|790.81|809.08|791.98|807.44|790.34|29
1652141470000|2022-05-10 00:11:10|807.9|790.8|809.59|792.49|809.59|792.49|807.9|790.8|37
1652141480000|2022-05-10 00:11:20|809.76|792.66|812.75|795.65|812.75|795.65|809.41|792.31|37
1652141490000|2022-05-10 00:11:30|812.82|795.72|814.76|797.66|816|798.9|812.82|795.72|27
1652141500000|2022-05-10 00:11:40|815.6|798.5|815.31|798.21|816.82|799.72|815.31|798.21|23
1652141510000|2022-05-10 00:11:50|815.35|798.25|816.09|798.99|816.09|798.99|815.24|798.14|28
1652141520000|2022-05-10 00:12:00|816.23|799.13|814.02|796.92|816.33|799.23|814.02|796.92|29
1652141530000|2022-05-10 00:12:10|813.94|796.84|811.42|794.32|814.78|797.68|811.42|794.32|32
1652141540000|2022-05-10 00:12:20|811.41|794.31|811.95|794.85|812.57|795.47|810.98|793.88|35
1652141550000|2022-05-10 00:12:30|811.62|794.52|810.79|793.69|811.69|794.59|810.75|793.65|32
1652141560000|2022-05-10 00:12:40|810.78|793.68|810.68|793.58|811.13|794.03|810.52|793.42|27
1652141570000|2022-05-10 00:12:50|810.6|793.5|811.62|794.52|812.27|795.17|810.04|792.94|28
1652141580000|2022-05-10 00:13:00|811.35|794.25|811.17|794.07|811.97|794.87|810.91|793.81|30
1652141590000|2022-05-10 00:13:10|811.04|793.94|810.77|793.67|811.29|794.19|810.77|793.67|20
1652141600000|2022-05-10 00:13:20|810.84|793.74|809.47|792.37|811.07|793.97|808.71|791.61|36
1652141610000|2022-05-10 00:13:30|809.6|792.5|815.66|798.56|815.66|798.56|809.6|792.5|33
1652141620000|2022-05-10 00:13:40|815.81|798.71|818.45|801.35|818.5|801.4|815.45|798.35|36
1652141630000|2022-05-10 00:13:50|818.7|801.6|817.25|800.15|819.36|802.26|816.75|799.65|36
1652141640000|2022-05-10 00:14:00|817.23|800.13|817.14|800.04|817.59|800.49|815.92|798.82|30
1652141650000|2022-05-10 00:14:10|817.6|800.5|821.35|804.25|821.67|804.57|817.6|800.5|34
1652141660000|2022-05-10 00:14:20|821.22|804.12|823.77|806.67|824.05|806.95|821.22|804.12|27
1652141670000|2022-05-10 00:14:30|823.1|806|823.05|805.95|824|806.9|823.05|805.95|22
1652141680000|2022-05-10 00:14:40|823.13|806.03|827.14|810.04|828.67|811.57|823.05|805.95|26
1652141690000|2022-05-10 00:14:50|827.48|810.38|827.11|810.01|827.85|810.75|826.78|809.68|29
1652141700000|2022-05-10 00:15:00|828.14|811.04|825.01|807.91|828.61|811.51|824.93|807.83|35
1652141710000|2022-05-10 00:15:10|825.02|807.92|826.84|809.74|827.19|810.09|824.58|807.48|32
1652141720000|2022-05-10 00:15:20|826.83|809.73|821.99|804.89|826.83|809.73|821.99|804.89|31
1652141730000|2022-05-10 00:15:30|822.43|805.33|823.06|805.96|823.1|806|821.38|804.28|28
1652141740000|2022-05-10 00:15:40|822.88|805.78|825.13|808.03|825.5|808.4|822.48|805.38|34
1652141750000|2022-05-10 00:15:50|825.02|807.92|825.9|808.8|825.9|808.8|825.02|807.92|32
1652141760000|2022-05-10 00:16:00|825.91|808.81|823.91|806.81|827.65|810.55|823.91|806.81|33
1652141770000|2022-05-10 00:16:10|824.77|807.67|823.99|806.89|824.77|807.67|822.58|805.48|32
1652141780000|2022-05-10 00:16:20|823.85|806.75|821.78|804.68|823.85|806.75|821.24|804.14|37
1652141790000|2022-05-10 00:16:30|821.77|804.67|820.11|803.01|822.32|805.22|820.11|803.01|37
1652141800000|2022-05-10 00:16:40|820.44|803.34|820.58|803.48|820.95|803.85|819.94|802.84|26
1652141810000|2022-05-10 00:16:50|821.14|804.04|822.19|805.09|823.23|806.13|820.44|803.34|36
1652141820000|2022-05-10 00:17:00|822.18|805.08|823.17|806.07|824.13|807.03|821.94|804.84|31
1652141830000|2022-05-10 00:17:10|823.14|806.04|823.95|806.85|824.57|807.47|822.86|805.76|36
1652141840000|2022-05-10 00:17:20|823.9|806.8|820.25|803.15|823.9|806.8|820.25|803.15|30
1652141850000|2022-05-10 00:17:30|820.22|803.12|820.16|803.06|820.69|803.59|820.03|802.93|29
1652141860000|2022-05-10 00:17:40|820.22|803.12|819.17|802.07|820.33|803.23|818.98|801.88|30
1652141870000|2022-05-10 00:17:50|819.13|802.03|817.67|800.57|819.17|802.07|817.61|800.51|23
1652141880000|2022-05-10 00:18:00|817.68|800.58|816.42|799.32|817.68|800.58|815.26|798.16|30
1652141890000|2022-05-10 00:18:10|816.33|799.23|819.96|802.86|820.7|803.6|816.32|799.22|35
1652141900000|2022-05-10 00:18:20|819.94|802.84|817.85|800.75|820.1|803|817.6|800.5|30
1652141910000|2022-05-10 00:18:30|817.88|800.78|818.7|801.6|818.78|801.68|817.88|800.78|23
1652141920000|2022-05-10 00:18:40|818.64|801.54|817.3|800.2|818.64|801.54|817.3|800.2|26
1652141930000|2022-05-10 00:18:50|817.25|800.15|816.58|799.48|817.25|800.15|815.96|798.86|27
1652141940000|2022-05-10 00:19:00|815.63|798.53|814.14|797.04|815.77|798.67|814.08|796.98|25
1652141950000|2022-05-10 00:19:10|813.89|796.79|810.77|793.67|814.09|796.99|810.27|793.17|32
1652141960000|2022-05-10 00:19:20|810.53|793.43|813.08|795.98|813.08|795.98|810.4|793.3|37
1652141970000|2022-05-10 00:19:30|813.34|796.24|811.79|794.69|813.56|796.46|811.79|794.69|32
1652141980000|2022-05-10 00:19:40|811.85|794.75|811.6|794.5|811.96|794.86|810.83|793.73|33
1652141990000|2022-05-10 00:19:50|811.58|794.48|811.75|794.65|811.75|794.65|810.96|793.86|27
1652142000000|2022-05-10 00:20:00|811.78|794.68|812.35|795.25|812.68|795.58|811.77|794.67|32
1652142010000|2022-05-10 00:20:10|812.26|795.16|810.9|793.8|812.26|795.16|810.35|793.25|31
1652142020000|2022-05-10 00:20:20|810.91|793.81|811.62|794.52|812|794.9|810.91|793.81|28
1652142030000|2022-05-10 00:20:30|811.47|794.37|811.33|794.23|811.54|794.44|810.35|793.25|30
1652142040000|2022-05-10 00:20:40|811.27|794.17|810.36|793.26|811.49|794.39|810.36|793.26|29
1652142050000|2022-05-10 00:20:50|810.64|793.54|811.99|794.89|812.56|795.46|810.64|793.54|28
1652142060000|2022-05-10 00:21:00|812.11|795.01|814.82|797.72|814.82|797.72|812.11|795.01|32
1652142070000|2022-05-10 00:21:10|815.1|798|814.63|797.53|815.24|798.14|813.41|796.31|36
1652142080000|2022-05-10 00:21:20|815.02|797.92|815.89|798.79|816.31|799.21|814.93|797.83|29
1652142090000|2022-05-10 00:21:30|815.88|798.78|813.41|796.31|815.88|798.78|813.41|796.31|31
1652142100000|2022-05-10 00:21:40|813.21|796.11|811.97|794.87|813.3|796.2|811.09|793.99|33
1652142110000|2022-05-10 00:21:50|811.93|794.83|811.31|794.21|812.41|795.31|810.94|793.84|33
1652142120000|2022-05-10 00:22:00|811.12|794.02|811.28|794.18|812.52|795.42|811.12|794.02|35
1652142130000|2022-05-10 00:22:10|811.03|793.93|812.45|795.35|812.69|795.59|810.77|793.67|38
1652142140000|2022-05-10 00:22:20|812.46|795.36|813.15|796.05|813.65|796.55|812.42|795.32|32
1652142150000|2022-05-10 00:22:30|813.23|796.13|812.67|795.57|813.23|796.13|812.04|794.94|25
1652142160000|2022-05-10 00:22:40|812.68|795.58|814.89|797.79|815.03|797.93|812.51|795.41|38
1652142170000|2022-05-10 00:22:50|814.87|797.77|814.61|797.51|815.14|798.04|813.79|796.69|31
1652142180000|2022-05-10 00:23:00|814.6|797.5|813.36|796.26|814.8|797.7|813.27|796.17|34
1652142190000|2022-05-10 00:23:10|813.27|796.17|813.1|796|813.42|796.32|812.8|795.7|29
1652142200000|2022-05-10 00:23:20|812.93|795.83|812.25|795.15|812.93|795.83|811.56|794.46|24
1652142210000|2022-05-10 00:23:30|812.31|795.21|812.89|795.79|812.89|795.79|812.16|795.06|21
1652142220000|2022-05-10 00:23:40|813.11|796.01|817.18|800.08|817.18|800.08|813.11|796.01|31
1652142230000|2022-05-10 00:23:50|817.2|800.1|820.18|803.08|820.55|803.45|817.13|800.03|28
1652142240000|2022-05-10 00:24:00|820.25|803.15|822.97|805.87|822.97|805.87|819.84|802.74|29
1652142250000|2022-05-10 00:24:10|823|805.9|821.76|804.66|823|805.9|821.61|804.51|34
1652142260000|2022-05-10 00:24:20|821.87|804.77|817.66|800.56|821.87|804.77|817.66|800.56|29
1652142270000|2022-05-10 00:24:30|817.69|800.59|815.52|798.42|817.69|800.59|815.37|798.27|30
1652142280000|2022-05-10 00:24:40|815.36|798.26|816.41|799.31|817.07|799.97|815.28|798.18|31
1652142290000|2022-05-10 00:24:50|816.7|799.6|813.74|796.64|816.71|799.61|813.32|796.22|33
1652142300000|2022-05-10 00:25:00|813.82|796.72|816.35|799.25|816.62|799.52|813.82|796.72|33
1652142310000|2022-05-10 00:25:10|816.09|798.99|813.33|796.23|816.09|798.99|813.33|796.23|32
1652142320000|2022-05-10 00:25:20|813.34|796.24|812.81|795.71|813.77|796.67|812.04|794.94|31
1652142330000|2022-05-10 00:25:30|813.22|796.12|813.24|796.14|813.99|796.89|812.91|795.81|33
1652142340000|2022-05-10 00:25:40|813.18|796.08|815.09|797.99|816.68|799.58|813.18|796.08|40
1652142350000|2022-05-10 00:25:50|814.62|797.52|814.78|797.68|815.08|797.98|814.05|796.95|26
1652142360000|2022-05-10 00:26:00|814.77|797.67|816.56|799.46|816.56|799.46|814.28|797.18|28
1652142370000|2022-05-10 00:26:10|816.54|799.44|815.31|798.21|816.54|799.44|815.31|798.21|29
1652142380000|2022-05-10 00:26:20|815.3|798.2|815.03|797.93|815.62|798.52|815.03|797.93|28
1652142390000|2022-05-10 00:26:30|814.98|797.88|813.06|795.96|814.98|797.88|812.82|795.72|32
1652142400000|2022-05-10 00:26:40|813.03|795.93|811.75|794.65|813.48|796.38|811.58|794.48|32
1652142410000|2022-05-10 00:26:50|811.91|794.81|812.46|795.36|813.35|796.25|811.91|794.81|27
1652142420000|2022-05-10 00:27:00|812.47|795.37|810.59|793.49|812.67|795.57|810.59|793.49|30
1652142430000|2022-05-10 00:27:10|810.49|793.39|812.07|794.97|812.83|795.73|810.49|793.39|30
1652142440000|2022-05-10 00:27:20|812.04|794.94|811|793.9|812.04|794.94|810.71|793.61|28
1652142450000|2022-05-10 00:27:30|811.02|793.92|810.01|792.91|811.16|794.06|810.01|792.91|23
1652142460000|2022-05-10 00:27:40|810.11|793.01|809.22|792.12|810.12|793.02|809.21|792.11|25
1652142470000|2022-05-10 00:27:50|809.27|792.17|804.55|787.45|809.27|792.17|804.45|787.35|33
1652142480000|2022-05-10 00:28:00|804.46|787.36|807.29|790.19|807.29|790.19|803.91|786.81|33
1652142490000|2022-05-10 00:28:10|807.21|790.11|806.05|788.95|807.46|790.36|805.25|788.15|35
1652142500000|2022-05-10 00:28:20|806.1|789|804.65|787.55|806.16|789.06|804.59|787.49|30
1652142510000|2022-05-10 00:28:30|804.64|787.54|805.27|788.17|805.28|788.18|804.03|786.93|26
1652142520000|2022-05-10 00:28:40|805.28|788.18|804.18|787.08|805.28|788.18|803.99|786.89|19
1652142530000|2022-05-10 00:28:50|804.19|787.09|802.28|785.18|804.87|787.77|802.07|784.97|31
1652142540000|2022-05-10 00:29:00|802.23|785.13|803.66|786.56|803.77|786.67|802.23|785.13|31
1652142550000|2022-05-10 00:29:10|803.38|786.28|803.39|786.29|803.69|786.59|802.58|785.48|25
1652142560000|2022-05-10 00:29:20|802.95|785.85|801.17|784.07|802.95|785.85|800.39|783.29|25
1652142570000|2022-05-10 00:29:30|801.4|784.3|801.5|784.4|801.81|784.71|800.98|783.88|27
1652142580000|2022-05-10 00:29:40|801.27|784.17|801.2|784.1|801.63|784.53|801.08|783.98|31
1652142590000|2022-05-10 00:29:50|801.24|784.14|802.82|785.72|802.82|785.72|801.24|784.14|31
1652142600000|2022-05-10 00:30:00|802.83|785.73|805.5|788.4|805.5|788.4|802.83|785.73|35
1652142610000|2022-05-10 00:30:10|805.62|788.52|806.03|788.93|807.45|790.35|805.62|788.52|29
1652142620000|2022-05-10 00:30:20|806.02|788.92|803|785.9|806.04|788.94|802.93|785.83|30
1652142630000|2022-05-10 00:30:30|803.08|785.98|803.63|786.53|803.94|786.84|802.93|785.83|26
1652142640000|2022-05-10 00:30:40|803.5|786.4|801.86|784.76|803.84|786.74|801.52|784.42|27
1652142650000|2022-05-10 00:30:50|801.85|784.75|802.69|785.59|802.69|785.59|801.8|784.7|26
1652142660000|2022-05-10 00:31:00|802.76|785.66|802.08|784.98|803.55|786.45|802.07|784.97|32
1652142670000|2022-05-10 00:31:10|802.09|784.99|800.92|783.82|802.62|785.52|800.92|783.82|21
1652142680000|2022-05-10 00:31:20|800.4|783.3|801.16|784.06|801.19|784.09|800.4|783.3|27
1652142690000|2022-05-10 00:31:30|801.19|784.09|800.61|783.51|801.33|784.23|800.29|783.19|26
1652142700000|2022-05-10 00:31:40|800.62|783.52|800.89|783.79|800.89|783.79|800.01|782.91|26
1652142710000|2022-05-10 00:31:50|800.91|783.81|802.22|785.12|802.22|785.12|800.91|783.81|37
1652142720000|2022-05-10 00:32:00|802.23|785.13|802.2|785.1|803.53|786.43|802.2|785.1|35
1652142730000|2022-05-10 00:32:10|802.16|785.06|800.25|783.15|802.22|785.12|800.14|783.04|33
1652142740000|2022-05-10 00:32:20|800.18|783.08|799.6|782.5|800.38|783.28|799.08|781.98|22
1652142750000|2022-05-10 00:32:30|799.53|782.43|799.79|782.69|800.01|782.91|799.4|782.3|26
1652142760000|2022-05-10 00:32:40|799.69|782.59|803.26|786.16|803.26|786.16|799.39|782.29|37
1652142770000|2022-05-10 00:32:50|803.28|786.18|802.9|785.8|804.72|787.62|802.8|785.7|30
1652142780000|2022-05-10 00:33:00|802.94|785.84|806.95|789.85|806.95|789.85|802.94|785.84|35
1652142790000|2022-05-10 00:33:10|806.37|789.27|804.73|787.63|807.02|789.92|804.72|787.62|29
1652142800000|2022-05-10 00:33:20|804.89|787.79|803.67|786.57|805.44|788.34|803.07|785.97|30
1652142810000|2022-05-10 00:33:30|803.61|786.51|801.44|784.34|803.61|786.51|800.85|783.75|33
1652142820000|2022-05-10 00:33:40|801.61|784.51|801.29|784.19|801.74|784.64|801.03|783.93|30
1652142830000|2022-05-10 00:33:50|801.26|784.16|800.89|783.79|801.56|784.46|800.7|783.6|26
1652142840000|2022-05-10 00:34:00|801.15|784.05|801.64|784.54|802.66|785.56|801.08|783.98|28
1652142850000|2022-05-10 00:34:10|801.73|784.63|802.97|785.87|802.97|785.87|801.73|784.63|28
1652142860000|2022-05-10 00:34:20|803.05|785.95|804.74|787.64|804.79|787.69|803.05|785.95|34
1652142870000|2022-05-10 00:34:30|804.79|787.69|804.59|787.49|805.45|788.35|804.59|787.49|26
1652142880000|2022-05-10 00:34:40|804.65|787.55|804.14|787.04|804.65|787.55|803.49|786.39|31
1652142890000|2022-05-10 00:34:50|804.07|786.97|804.94|787.84|804.94|787.84|804.06|786.96|28
1652142900000|2022-05-10 00:35:00|804.96|787.86|806.68|789.58|806.68|789.58|804.96|787.86|29
1652142910000|2022-05-10 00:35:10|807.08|789.98|808.02|790.92|808.65|791.55|807.08|789.98|35
1652142920000|2022-05-10 00:35:20|807.66|790.56|809.26|792.16|809.4|792.3|807.05|789.95|33
1652142930000|2022-05-10 00:35:30|809.34|792.24|809.38|792.28|809.5|792.4|808.01|790.91|35
1652142940000|2022-05-10 00:35:40|809.39|792.29|808.7|791.6|809.39|792.29|808.07|790.97|30
1652142950000|2022-05-10 00:35:50|808.71|791.61|808.82|791.72|809.62|792.52|808.31|791.21|34
1652142960000|2022-05-10 00:36:00|808.61|791.51|810.61|793.51|810.61|793.51|808.34|791.24|31
1652142970000|2022-05-10 00:36:10|810.46|793.36|810|792.9|810.48|793.38|810|792.9|26
1652142980000|2022-05-10 00:36:20|810.14|793.04|812.85|795.75|812.85|795.75|810.14|793.04|29
1652142990000|2022-05-10 00:36:30|812.91|795.81|814.21|797.11|814.59|797.49|812.57|795.47|23
1652143000000|2022-05-10 00:36:40|814.33|797.23|814.78|797.68|814.78|797.68|814.22|797.12|27
1652143010000|2022-05-10 00:36:50|814.76|797.66|815.46|798.36|815.73|798.63|814.3|797.2|24
1652143020000|2022-05-10 00:37:00|815.48|798.38|817.36|800.26|817.36|800.26|815.48|798.38|36
1652143030000|2022-05-10 00:37:10|817.52|800.42|817.3|800.2|818.51|801.41|816.99|799.89|30
1652143040000|2022-05-10 00:37:20|817.27|800.17|816.51|799.41|817.28|800.18|816.23|799.13|32
1652143050000|2022-05-10 00:37:30|816.49|799.39|816.03|798.93|816.49|799.39|815.05|797.95|28
1652143060000|2022-05-10 00:37:40|816.04|798.94|814.41|797.31|816.1|799|814.4|797.3|26
1652143070000|2022-05-10 00:37:50|814.4|797.3|813.92|796.82|814.73|797.63|813.92|796.82|22
1652143080000|2022-05-10 00:38:00|813.96|796.86|813.84|796.74|814.13|797.03|813.19|796.09|22
1652143090000|2022-05-10 00:38:10|813.9|796.8|814.01|796.91|814.29|797.19|813.86|796.76|12
1652143100000|2022-05-10 00:38:20|813.86|796.76|812.57|795.47|813.89|796.79|812.57|795.47|29
1652143110000|2022-05-10 00:38:30|812.78|795.68|812.66|795.56|812.97|795.87|812.5|795.4|23
1652143120000|2022-05-10 00:38:40|812.75|795.65|815.4|798.3|815.72|798.62|812.75|795.65|30
1652143130000|2022-05-10 00:38:50|815.41|798.31|816.36|799.26|816.36|799.26|815.13|798.03|26
1652143140000|2022-05-10 00:39:00|816.37|799.27|818.74|801.64|818.74|801.64|816.37|799.27|22
1652143150000|2022-05-10 00:39:10|818.73|801.63|816.7|799.6|818.85|801.75|816.62|799.52|26
1652143160000|2022-05-10 00:39:20|816.56|799.46|817.63|800.53|817.71|800.61|816.47|799.37|18
1652143170000|2022-05-10 00:39:30|817.49|800.39|819.53|802.43|819.66|802.56|817.47|800.37|28
1652143180000|2022-05-10 00:39:40|819.78|802.68|821.71|804.61|821.76|804.66|819.6|802.5|33
1652143190000|2022-05-10 00:39:50|821.72|804.62|821.53|804.43|822.58|805.48|821.45|804.35|28
1652143200000|2022-05-10 00:40:00|821.43|804.33|822.71|805.61|822.71|805.61|821.27|804.17|30
1652143210000|2022-05-10 00:40:10|822.75|805.65|825.75|808.65|825.75|808.65|822.75|805.65|30
1652143220000|2022-05-10 00:40:20|825.76|808.66|824.99|807.89|825.85|808.75|823.61|806.51|38
1652143230000|2022-05-10 00:40:30|825.08|807.98|825.55|808.45|825.73|808.63|824.77|807.67|32
1652143240000|2022-05-10 00:40:40|825.65|808.55|827.46|810.36|827.47|810.37|825.65|808.55|26
1652143250000|2022-05-10 00:40:50|827.38|810.28|825.79|808.69|827.54|810.44|825.79|808.69|24
1652143260000|2022-05-10 00:41:00|825.74|808.64|826.09|808.99|826.52|809.42|825.42|808.32|18
1652143270000|2022-05-10 00:41:10|826.1|809|823.79|806.69|826.1|809|823.79|806.69|20
1652143280000|2022-05-10 00:41:20|823.72|806.62|825.02|807.92|825.05|807.95|823.42|806.32|28
1652143290000|2022-05-10 00:41:30|825.01|807.91|824.28|807.18|825.01|807.91|824.08|806.98|19
1652143300000|2022-05-10 00:41:40|824.22|807.12|823.35|806.25|824.22|807.12|823.23|806.13|25
1652143310000|2022-05-10 00:41:50|823.25|806.15|822.99|805.89|823.51|806.41|822.99|805.89|25
1652143320000|2022-05-10 00:42:00|822.84|805.74|822.9|805.8|822.93|805.83|822.79|805.69|21
1652143330000|2022-05-10 00:42:10|822.84|805.74|825.67|808.57|825.67|808.57|822.81|805.71|32
1652143340000|2022-05-10 00:42:20|825.66|808.56|826.07|808.97|826.07|808.97|825.18|808.08|29
1652143350000|2022-05-10 00:42:30|826.04|808.94|828.27|811.17|828.27|811.17|826.04|808.94|30
1652143360000|2022-05-10 00:42:40|828.25|811.15|829.62|812.52|830.39|813.29|828.25|811.15|29
1652143370000|2022-05-10 00:42:50|829.63|812.53|829.37|812.27|829.83|812.73|829.24|812.14|26
1652143380000|2022-05-10 00:43:00|829.35|812.25|831.91|814.81|831.91|814.81|829.35|812.25|25
1652143390000|2022-05-10 00:43:10|831.98|814.88|834.37|817.27|834.55|817.45|831.98|814.88|37
1652143400000|2022-05-10 00:43:20|834.55|817.45|834.46|817.36|834.75|817.65|834.19|817.09|32
1652143410000|2022-05-10 00:43:30|834.24|817.14|836.15|819.05|836.59|819.49|833.86|816.76|36
1652143420000|2022-05-10 00:43:40|836.05|818.95|838.26|821.16|838.26|821.16|834.69|817.59|37
1652143430000|2022-05-10 00:43:50|838.25|821.15|836.5|819.4|838.52|821.42|835.98|818.88|37
1652143440000|2022-05-10 00:44:00|836.12|819.02|837.27|820.17|837.83|820.73|836.12|819.02|24
1652143450000|2022-05-10 00:44:10|837.32|820.22|836.95|819.85|837.32|820.22|836.03|818.93|29
1652143460000|2022-05-10 00:44:20|837.05|819.95|839.06|821.96|839.06|821.96|837.05|819.95|33
1652143470000|2022-05-10 00:44:30|838.6|821.5|839.75|822.65|839.75|822.65|838.49|821.39|33
1652143480000|2022-05-10 00:44:40|839.7|822.6|840.83|823.73|840.83|823.73|839.47|822.37|38
1652143490000|2022-05-10 00:44:50|840.98|823.88|841.53|824.43|841.55|824.45|840.78|823.68|30
1652143500000|2022-05-10 00:45:00|841.47|824.37|840.49|823.39|841.84|824.74|840.21|823.11|26
1652143510000|2022-05-10 00:45:10|840.44|823.34|837.42|820.32|840.44|823.34|837.42|820.32|27
1652143520000|2022-05-10 00:45:20|837.44|820.34|838.02|820.92|838.15|821.05|837.33|820.23|29
1652143530000|2022-05-10 00:45:30|838.03|820.93|838.07|820.97|838.66|821.56|837.96|820.86|29
1652143540000|2022-05-10 00:45:40|838.12|821.02|838.31|821.21|839.27|822.17|838.12|821.02|29
1652143550000|2022-05-10 00:45:50|838.34|821.24|840.03|822.93|840.06|822.96|838.34|821.24|31
1652143560000|2022-05-10 00:46:00|840.11|823.01|841.9|824.8|842.04|824.94|839.52|822.42|35
1652143570000|2022-05-10 00:46:10|841.89|824.79|844.43|827.33|844.56|827.46|841.89|824.79|31
1652143580000|2022-05-10 00:46:20|844.62|827.52|844.39|827.29|845.07|827.97|843.5|826.4|34
1652143590000|2022-05-10 00:46:30|844.41|827.31|848.48|831.38|848.48|831.38|844.4|827.3|34
1652143600000|2022-05-10 00:46:40|848.54|831.44|847.62|830.52|849.37|832.27|847.31|830.21|33
1652143610000|2022-05-10 00:46:50|847.5|830.4|845.96|828.86|847.5|830.4|845.92|828.82|30
1652143620000|2022-05-10 00:47:00|845.94|828.84|844.6|827.5|846.04|828.94|844.5|827.4|37
1652143630000|2022-05-10 00:47:10|843.93|826.83|842.68|825.58|843.93|826.83|842.61|825.51|34
1652143640000|2022-05-10 00:47:20|842.46|825.36|843.57|826.47|844.52|827.42|842.46|825.36|34
1652143650000|2022-05-10 00:47:30|844.18|827.08|843.8|826.7|844.24|827.14|843.1|826|27
1652143660000|2022-05-10 00:47:40|843.79|826.69|842.47|825.37|843.79|826.69|841.66|824.56|23
1652143670000|2022-05-10 00:47:50|842.44|825.34|843.06|825.96|843.19|826.09|842.16|825.06|30
1652143680000|2022-05-10 00:48:00|843.07|825.97|841.89|824.79|843.37|826.27|841.66|824.56|28
1652143690000|2022-05-10 00:48:10|841.04|823.94|840.87|823.77|841.7|824.6|840.32|823.22|29
1652143700000|2022-05-10 00:48:20|840.88|823.78|840.38|823.28|841.44|824.34|840.38|823.28|22
1652143710000|2022-05-10 00:48:30|840.31|823.21|838.68|821.58|840.4|823.3|838.63|821.53|29
1652143720000|2022-05-10 00:48:40|838.73|821.63|838.38|821.28|838.73|821.63|836.46|819.36|37
1652143730000|2022-05-10 00:48:50|838.88|821.78|838.41|821.31|838.9|821.8|838.15|821.05|32
1652143740000|2022-05-10 00:49:00|838.37|821.27|836.01|818.91|838.52|821.42|835.93|818.83|33
1652143750000|2022-05-10 00:49:10|836.02|818.92|835.67|818.57|836.16|819.06|835.67|818.57|27
1652143760000|2022-05-10 00:49:20|835.63|818.53|835.19|818.09|835.63|818.53|835.09|817.99|29
1652143770000|2022-05-10 00:49:30|835.2|818.1|834.76|817.66|835.31|818.21|834.68|817.58|29
1652143780000|2022-05-10 00:49:40|834.73|817.63|835.18|818.08|835.95|818.85|834.64|817.54|31
1652143790000|2022-05-10 00:49:50|835.17|818.07|835.3|818.2|835.74|818.64|834.77|817.67|33
1652143800000|2022-05-10 00:50:00|835.32|818.22|834.82|817.72|835.97|818.87|834.82|817.72|20
1652143810000|2022-05-10 00:50:10|835.12|818.02|835.79|818.69|836.05|818.95|834.63|817.53|19
1652143820000|2022-05-10 00:50:20|835.8|818.7|836.93|819.83|836.97|819.87|835.8|818.7|24
1652143830000|2022-05-10 00:50:30|836.97|819.87|837.35|820.25|837.42|820.32|836.64|819.54|28
1652143840000|2022-05-10 00:50:40|837.36|820.26|838.95|821.85|838.95|821.85|837.31|820.21|32
1652143850000|2022-05-10 00:50:50|838.93|821.83|837.51|820.41|839.07|821.97|837.22|820.12|25
1652143860000|2022-05-10 00:51:00|837.54|820.44|835.54|818.44|837.54|820.44|835.44|818.34|33
1652143870000|2022-05-10 00:51:10|835.69|818.59|835.15|818.05|835.79|818.69|834.91|817.81|34
1652143880000|2022-05-10 00:51:20|834.91|817.81|831.28|814.18|834.91|817.81|831.28|814.18|33
1652143890000|2022-05-10 00:51:30|831.36|814.26|831.75|814.65|832.05|814.95|831.16|814.06|32
1652143900000|2022-05-10 00:51:40|831.74|814.64|829.67|812.57|831.85|814.75|829.28|812.18|35
1652143910000|2022-05-10 00:51:50|829.69|812.59|831.24|814.14|831.37|814.27|829.68|812.58|30
1652143920000|2022-05-10 00:52:00|831.09|813.99|831.57|814.47|831.58|814.48|829.86|812.76|31
1652143930000|2022-05-10 00:52:10|831.49|814.39|832.54|815.44|832.54|815.44|831.36|814.26|32
1652143940000|2022-05-10 00:52:20|832.55|815.45|831.67|814.57|832.55|815.45|831.67|814.57|23
1652143950000|2022-05-10 00:52:30|831.59|814.49|832.76|815.66|832.92|815.82|831.59|814.49|27
1652143960000|2022-05-10 00:52:40|832.71|815.61|828.35|811.25|833|815.9|828.35|811.25|32
1652143970000|2022-05-10 00:52:50|828.37|811.27|828.71|811.61|829.25|812.15|828.24|811.14|29
1652143980000|2022-05-10 00:53:00|828.32|811.22|829.72|812.62|829.72|812.62|828.31|811.21|22
1652143990000|2022-05-10 00:53:10|829.71|812.61|829.67|812.57|829.99|812.89|829.61|812.51|24
1652144000000|2022-05-10 00:53:20|829.66|812.56|829.11|812.01|829.67|812.57|829.11|812.01|20
1652144010000|2022-05-10 00:53:30|829.02|811.92|829.98|812.88|829.98|812.88|828.93|811.83|33
1652144020000|2022-05-10 00:53:40|830|812.9|830.03|812.93|830.33|813.23|829.9|812.8|25
1652144030000|2022-05-10 00:53:50|830.14|813.04|832.08|814.98|832.28|815.18|830.14|813.04|32
1652144040000|2022-05-10 00:54:00|832.24|815.14|833.69|816.59|834.34|817.24|832.24|815.14|37
1652144050000|2022-05-10 00:54:10|833.61|816.51|831.43|814.33|833.61|816.51|831.43|814.33|32
1652144060000|2022-05-10 00:54:20|831.64|814.54|832.02|814.92|832.4|815.3|831.36|814.26|30
1652144070000|2022-05-10 00:54:30|831.93|814.83|832.11|815.01|832.48|815.38|831.92|814.82|29
1652144080000|2022-05-10 00:54:40|832.17|815.07|831.74|814.64|832.62|815.52|831.63|814.53|22
1652144090000|2022-05-10 00:54:50|831.45|814.35|831.67|814.57|831.8|814.7|831|813.9|26
1652144100000|2022-05-10 00:55:00|831.69|814.59|830.82|813.72|831.69|814.59|830.74|813.64|30
1652144110000|2022-05-10 00:55:10|830.84|813.74|831.92|814.82|832.43|815.33|830.76|813.66|31
1652144120000|2022-05-10 00:55:20|832.16|815.06|833.67|816.57|833.68|816.58|832|814.9|26
1652144130000|2022-05-10 00:55:30|833.54|816.44|833.72|816.62|833.98|816.88|833.43|816.33|24
1652144140000|2022-05-10 00:55:40|833.77|816.67|834.71|817.61|834.71|817.61|833.59|816.49|23
1652144150000|2022-05-10 00:55:50|834.43|817.33|834.75|817.65|835.26|818.16|834.43|817.33|31
1652144160000|2022-05-10 00:56:00|834.8|817.7|832.99|815.89|834.83|817.73|832.99|815.89|31
1652144170000|2022-05-10 00:56:10|833.05|815.95|833.83|816.73|834.25|817.15|833.01|815.91|33
1652144180000|2022-05-10 00:56:20|833.96|816.86|836.47|819.37|836.47|819.37|833.96|816.86|30
1652144190000|2022-05-10 00:56:30|836.44|819.34|836.3|819.2|836.66|819.56|836.3|819.2|19
1652144200000|2022-05-10 00:56:40|836.49|819.39|836.62|819.52|836.7|819.6|836.44|819.34|23
1652144210000|2022-05-10 00:56:50|836.61|819.51|835.73|818.63|836.67|819.57|835.38|818.28|29
1652144220000|2022-05-10 00:57:00|835.74|818.64|833.95|816.85|835.76|818.66|833.9|816.8|31
1652144230000|2022-05-10 00:57:10|833.96|816.86|834.2|817.1|834.75|817.65|833.96|816.86|20
1652144240000|2022-05-10 00:57:20|834.22|817.12|835.28|818.18|835.28|818.18|834.2|817.1|30
1652144250000|2022-05-10 00:57:30|835.3|818.2|836.66|819.56|836.74|819.64|835.21|818.11|31
1652144260000|2022-05-10 00:57:40|836.76|819.66|837.27|820.17|837.82|820.72|836.76|819.66|35
1652144270000|2022-05-10 00:57:50|837.21|820.11|837.13|820.03|838.7|821.6|837.1|820|32
1652144280000|2022-05-10 00:58:00|837.1|820|836.5|819.4|837.67|820.57|836.36|819.26|22
1652144290000|2022-05-10 00:58:10|836.36|819.26|836.58|819.48|836.86|819.76|836.36|819.26|35
1652144300000|2022-05-10 00:58:20|836.51|819.41|836.59|819.49|836.89|819.79|836.5|819.4|23
1652144310000|2022-05-10 00:58:30|836.17|819.07|837.11|820.01|837.29|820.19|836.1|819|32
1652144320000|2022-05-10 00:58:40|837.13|820.03|838.66|821.56|838.79|821.69|837.05|819.95|24
1652144330000|2022-05-10 00:58:50|839.39|822.29|841.55|824.45|841.79|824.69|839.39|822.29|25
1652144340000|2022-05-10 00:59:00|842.69|825.59|842.61|825.51|842.69|825.59|842.43|825.33|24
1652144350000|2022-05-10 00:59:10|842.6|825.5|843.03|825.93|843.09|825.99|842.38|825.28|27
1652144360000|2022-05-10 00:59:20|843.04|825.94|842.99|825.89|843.49|826.39|842.93|825.83|25
1652144370000|2022-05-10 00:59:30|843.01|825.91|843.76|826.66|843.99|826.89|843.01|825.91|28
1652144380000|2022-05-10 00:59:40|843.77|826.67|844.43|827.33|844.83|827.73|843.35|826.25|36
1652144390000|2022-05-10 00:59:50|844.42|827.32|843.1|826|844.42|827.32|843.1|826|29
1652144400000|2022-05-10 01:00:00|843.08|825.98|842.65|825.55|843.83|826.73|842.42|825.32|27
1652144410000|2022-05-10 01:00:10|842.67|825.57|841.56|824.46|842.9|825.8|841.52|824.42|29
1652144420000|2022-05-10 01:00:20|841.52|824.42|838.8|821.7|841.98|824.88|838.41|821.31|29
1652144430000|2022-05-10 01:00:30|838.6|821.5|839.22|822.12|839.22|822.12|837.99|820.89|21
1652144440000|2022-05-10 01:00:40|839.19|822.09|840.75|823.65|840.9|823.8|838.81|821.71|31
1652144450000|2022-05-10 01:00:50|840.78|823.68|842.7|825.6|842.7|825.6|840.57|823.47|36
1652144460000|2022-05-10 01:01:00|842.36|825.26|842.3|825.2|843.5|826.4|841.9|824.8|29
1652144470000|2022-05-10 01:01:10|842.28|825.18|840.66|823.56|842.99|825.89|839.94|822.84|38
1652144480000|2022-05-10 01:01:20|840.32|823.22|841.82|824.72|842.06|824.96|840.32|823.22|35
1652144490000|2022-05-10 01:01:30|841.46|824.36|841.97|824.87|842.66|825.56|841.46|824.36|20
1652144500000|2022-05-10 01:01:40|841.98|824.88|841.92|824.82|842.58|825.48|841.84|824.74|25
1652144510000|2022-05-10 01:01:50|841.91|824.81|841.06|823.96|841.91|824.81|840.38|823.28|21
1652144520000|2022-05-10 01:02:00|840.9|823.8|839.92|822.82|840.9|823.8|839.92|822.82|17
1652144530000|2022-05-10 01:02:10|839.74|822.64|838.9|821.8|839.74|822.64|838.11|821.01|27
1652144540000|2022-05-10 01:02:20|838.86|821.76|838.17|821.07|838.9|821.8|838.11|821.01|17
1652144550000|2022-05-10 01:02:30|838.14|821.04|839.78|822.68|839.78|822.68|838.05|820.95|19
1652144560000|2022-05-10 01:02:40|839.66|822.56|839.78|822.68|839.97|822.87|839.02|821.92|29
1652144570000|2022-05-10 01:02:50|840.26|823.16|840.02|822.92|840.31|823.21|839.96|822.86|26
1652144580000|2022-05-10 01:03:00|839.93|822.83|841.48|824.38|841.48|824.38|839.91|822.81|24
1652144590000|2022-05-10 01:03:10|841.51|824.41|842.65|825.55|842.65|825.55|841.51|824.41|32
1652144600000|2022-05-10 01:03:20|842.11|825.01|845.18|828.08|845.18|828.08|842.11|825.01|29
1652144610000|2022-05-10 01:03:30|845.21|828.11|846.21|829.11|846.21|829.11|845.02|827.92|32
1652144620000|2022-05-10 01:03:40|846.25|829.15|846.78|829.68|847.33|830.23|845.99|828.89|33
1652144630000|2022-05-10 01:03:50|846.79|829.69|847.31|830.21|847.49|830.39|846.75|829.65|30
1652144640000|2022-05-10 01:04:00|847.32|830.22|846.69|829.59|847.35|830.25|846.61|829.51|21
1652144650000|2022-05-10 01:04:10|846.7|829.6|846.44|829.34|846.7|829.6|845.83|828.73|30
1652144660000|2022-05-10 01:04:20|846.43|829.33|846.56|829.46|846.69|829.59|845.99|828.89|27
1652144670000|2022-05-10 01:04:30|846.5|829.4|846.64|829.54|846.96|829.86|846.05|828.95|38
1652144680000|2022-05-10 01:04:40|846.7|829.6|846.1|829|846.79|829.69|846.07|828.97|32
1652144690000|2022-05-10 01:04:50|846.07|828.97|848.47|831.37|848.47|831.37|846.07|828.97|35
1652144700000|2022-05-10 01:05:00|848.41|831.31|849.01|831.91|849.01|831.91|847.9|830.8|24
1652144710000|2022-05-10 01:05:10|848.93|831.83|853.18|836.08|853.28|836.18|848.93|831.83|28
1652144720000|2022-05-10 01:05:20|853.1|836|854.1|837|854.1|837|852.45|835.35|31
1652144730000|2022-05-10 01:05:30|854.06|836.96|854.66|837.56|856.1|839|853.98|836.88|30
1652144740000|2022-05-10 01:05:40|853.81|836.71|853.61|836.51|853.81|836.71|852.66|835.56|33
1652144750000|2022-05-10 01:05:50|853.59|836.49|853.48|836.38|853.59|836.49|852.87|835.77|32
1652144760000|2022-05-10 01:06:00|853.55|836.45|855.07|837.97|856.04|838.94|853.55|836.45|29
1652144770000|2022-05-10 01:06:10|855.35|838.25|855.25|838.15|855.99|838.89|854.88|837.78|33
1652144780000|2022-05-10 01:06:20|855.41|838.31|854.81|837.71|856.09|838.99|854.6|837.5|21
1652144790000|2022-05-10 01:06:30|854.83|837.73|855.21|838.11|855.25|838.15|854.54|837.44|26
1652144800000|2022-05-10 01:06:40|855.19|838.09|856.8|839.7|857.13|840.03|855.17|838.07|23
1652144810000|2022-05-10 01:06:50|856.79|839.69|855.71|838.61|858.01|840.91|855.71|838.61|31
1652144820000|2022-05-10 01:07:00|855.12|838.02|855.68|838.58|856.65|839.55|855.12|838.02|28
1652144830000|2022-05-10 01:07:10|855.92|838.82|856.1|839|856.45|839.35|854.98|837.88|27
1652144840000|2022-05-10 01:07:20|856.08|838.98|855.05|837.95|856.11|839.01|855.05|837.95|22
1652144850000|2022-05-10 01:07:30|854.78|837.68|853.09|835.99|854.78|837.68|853.09|835.99|27
1652144860000|2022-05-10 01:07:40|853.01|835.91|851.51|834.41|853.01|835.91|851.43|834.33|28
1652144870000|2022-05-10 01:07:50|851.35|834.25|847.48|830.38|851.35|834.25|847.48|830.38|34
1652144880000|2022-05-10 01:08:00|847.47|830.37|848.15|831.05|848.16|831.06|847.28|830.18|33
1652144890000|2022-05-10 01:08:10|848.11|831.01|847.95|830.85|848.54|831.44|847.83|830.73|18
1652144900000|2022-05-10 01:08:20|847.94|830.84|847.18|830.08|847.94|830.84|846.86|829.76|18
1652144910000|2022-05-10 01:08:30|847.08|829.98|848.19|831.09|848.54|831.44|847.02|829.92|29
1652144920000|2022-05-10 01:08:40|848.18|831.08|847.08|829.98|848.18|831.08|847.08|829.98|19
1652144930000|2022-05-10 01:08:50|847.44|830.34|847.35|830.25|847.48|830.38|847.14|830.04|18
1652144940000|2022-05-10 01:09:00|847.34|830.24|847.84|830.74|848.63|831.53|847.34|830.24|33
1652144950000|2022-05-10 01:09:10|847.37|830.27|848.12|831.02|848.38|831.28|847.25|830.15|31
1652144960000|2022-05-10 01:09:20|848.1|831|848.75|831.65|849.13|832.03|848.09|830.99|31
1652144970000|2022-05-10 01:09:30|848.74|831.64|851.84|834.74|851.94|834.84|848.71|831.61|37
1652144980000|2022-05-10 01:09:40|851.87|834.77|853.38|836.28|853.41|836.31|851.63|834.53|32
1652144990000|2022-05-10 01:09:50|853.39|836.29|853.2|836.1|854.36|837.26|853.04|835.94|26
1652145000000|2022-05-10 01:10:00|853.1|836|852.55|835.45|853.1|836|852.55|835.45|4
1652145010000|2022-05-10 01:10:10|852.53|835.43|852.25|835.15|852.53|835.43|852.2|835.1|6
1652145020000|2022-05-10 01:10:20|852.43|835.33|852.49|835.39|852.99|835.89|852.15|835.05|9
1652145030000|2022-05-10 01:10:30|852.1|835|850.51|833.41|852.1|835|850.3|833.2|11
1652145040000|2022-05-10 01:10:40|850.7|833.6|848.7|831.6|850.7|833.6|848.7|831.6|5
1652145050000|2022-05-10 01:10:50|848.17|831.07|848.95|831.85|849.09|831.99|848.17|831.07|8
1652145060000|2022-05-10 01:11:00|848.88|831.78|846.89|829.79|848.88|831.78|846.7|829.6|14
1652145070000|2022-05-10 01:11:10|846.7|829.6|846.81|829.71|846.93|829.83|845.94|828.84|14
1652145080000|2022-05-10 01:11:20|846.84|829.74|847.41|830.31|847.66|830.56|846.84|829.74|15
1652145090000|2022-05-10 01:11:30|847.69|830.59|847.4|830.3|847.77|830.67|847.15|830.05|20
1652145100000|2022-05-10 01:11:40|847.05|829.95|847.83|830.73|847.84|830.74|847.05|829.95|17
1652145110000|2022-05-10 01:11:50|847.9|830.8|849.02|831.92|849.4|832.3|847.6|830.5|23
1652145120000|2022-05-10 01:12:00|848.61|831.51|847.95|830.85|848.61|831.51|847.95|830.85|4
1652145130000|2022-05-10 01:12:10|847.85|830.75|845.87|828.77|847.94|830.84|845.87|828.77|18
1652145140000|2022-05-10 01:12:20|846.1|829|844.69|827.59|846.5|829.4|844.63|827.53|20
1652145150000|2022-05-10 01:12:30|844.53|827.43|844.25|827.15|844.69|827.59|844.25|827.15|9
1652145160000|2022-05-10 01:12:40|843.65|826.55|843.47|826.37|843.65|826.55|843.15|826.05|4
1652145170000|2022-05-10 01:12:50|843.32|826.22|843.31|826.21|843.59|826.49|843.31|826.21|4
1652145180000|2022-05-10 01:13:00|843.15|826.05|841.05|823.95|843.28|826.18|840.87|823.77|21
1652145190000|2022-05-10 01:13:10|840.89|823.79|840.6|823.5|840.95|823.85|840.55|823.45|18
1652145200000|2022-05-10 01:13:20|840.61|823.51|840.95|823.85|841.23|824.13|840.34|823.24|20
1652145210000|2022-05-10 01:13:30|840.82|823.72|841.81|824.71|841.91|824.81|840.82|823.72|21
1652145220000|2022-05-10 01:13:40|841.94|824.84|845.14|828.04|845.57|828.47|841.94|824.84|16
1652145230000|2022-05-10 01:13:50|845.59|828.49|845.76|828.66|845.76|828.66|845.19|828.09|7
1652145240000|2022-05-10 01:14:00|845.66|828.56|845.6|828.5|845.66|828.56|845.6|828.5|2
1652145250000|2022-05-10 01:14:10|846.09|828.99|848.42|831.32|848.46|831.36|846.09|828.99|18
1652145260000|2022-05-10 01:14:20|848.09|830.99|847.5|830.4|848.42|831.32|847.41|830.31|13
1652145270000|2022-05-10 01:14:30|847.53|830.43|844.99|827.89|847.79|830.69|844.99|827.89|25
1652145280000|2022-05-10 01:14:40|844.7|827.6|843.48|826.38|844.7|827.6|843.3|826.2|25
1652145290000|2022-05-10 01:14:50|843.41|826.31|843.16|826.06|843.61|826.51|843.16|826.06|22
1652145300000|2022-05-10 01:15:00|843.09|825.99|844.45|827.35|844.45|827.35|842.84|825.74|15
1652145310000|2022-05-10 01:15:10|844.54|827.44|849.01|831.91|849.01|831.91|844.54|827.44|37
1652145320000|2022-05-10 01:15:20|848.04|830.94|852.35|835.25|854.13|837.03|848.04|830.94|36
1652145330000|2022-05-10 01:15:30|852.21|835.11|853.33|836.23|854.59|837.49|852.15|835.05|34
1652145340000|2022-05-10 01:15:40|853.17|836.07|852.72|835.62|853.37|836.27|852.6|835.5|33
1652145350000|2022-05-10 01:15:50|852.64|835.54|850.99|833.89|852.79|835.69|850.99|833.89|19
1652145360000|2022-05-10 01:16:00|850.95|833.85|849.18|832.08|850.95|833.85|849.18|832.08|21
1652145370000|2022-05-10 01:16:10|849.2|832.1|848.49|831.39|849.77|832.67|848.29|831.19|25
1652145380000|2022-05-10 01:16:20|848.53|831.43|847.69|830.59|849.19|832.09|847.69|830.59|22
1652145390000|2022-05-10 01:16:30|847.73|830.63|849.5|832.4|849.5|832.4|847.73|830.63|30
1652145400000|2022-05-10 01:16:40|849.49|832.39|849.68|832.58|849.93|832.83|848.8|831.7|34
1652145410000|2022-05-10 01:16:50|849.76|832.66|849.8|832.7|850.08|832.98|849.58|832.48|17
1652145420000|2022-05-10 01:17:00|850.06|832.96|851.13|834.03|851.3|834.2|850.02|832.92|20
1652145430000|2022-05-10 01:17:10|851.14|834.04|851.11|834.01|851.36|834.26|851.05|833.95|11
1652145440000|2022-05-10 01:17:20|851.15|834.05|850.2|833.1|851.15|834.05|850.2|833.1|11
1652145450000|2022-05-10 01:17:30|849.7|832.6|848.84|831.74|849.7|832.6|848.84|831.74|11
1652145460000|2022-05-10 01:17:40|848.77|831.67|848.45|831.35|849.06|831.96|848.45|831.35|26
1652145470000|2022-05-10 01:17:50|848.46|831.36|847.34|830.24|848.59|831.49|847.34|830.24|24
1652145480000|2022-05-10 01:18:00|847.4|830.3|847.15|830.05|847.85|830.75|846.52|829.42|27
1652145490000|2022-05-10 01:18:10|847.14|830.04|846.18|829.08|847.14|830.04|845.94|828.84|35
1652145500000|2022-05-10 01:18:20|846.17|829.07|846.9|829.8|846.9|829.8|845.87|828.77|38
1652145510000|2022-05-10 01:18:30|847.07|829.97|845.81|828.71|847.07|829.97|845.81|828.71|32
1652145520000|2022-05-10 01:18:40|845.8|828.7|844.72|827.62|845.82|828.72|844.45|827.35|27
1652145530000|2022-05-10 01:18:50|844.71|827.61|845.03|827.93|845.27|828.17|844.71|827.61|28
1652145540000|2022-05-10 01:19:00|845.04|827.94|845.03|827.93|845.1|828|844.94|827.84|18
1652145550000|2022-05-10 01:19:10|845.04|827.94|846.02|828.92|846.02|828.92|845.04|827.94|16
1652145560000|2022-05-10 01:19:20|846.03|828.93|844.51|827.41|846.03|828.93|844.51|827.41|27
1652145570000|2022-05-10 01:19:30|844.47|827.37|843.91|826.81|844.51|827.41|843.91|826.81|20
1652145580000|2022-05-10 01:19:40|843.44|826.34|843.67|826.57|844.04|826.94|843.44|826.34|25
1652145590000|2022-05-10 01:19:50|843.65|826.55|843.71|826.61|844|826.9|843.05|825.95|32
1652145600000|2022-05-10 01:20:00|844.03|826.93|845.22|828.12|845.87|828.77|844.03|826.93|29
1652145610000|2022-05-10 01:20:10|845.23|828.13|844.8|827.7|845.31|828.21|844.44|827.34|25
1652145620000|2022-05-10 01:20:20|844.74|827.64|846.54|829.44|846.82|829.72|844.69|827.59|28
1652145630000|2022-05-10 01:20:30|846.56|829.46|848.24|831.14|848.24|831.14|846.51|829.41|30
1652145640000|2022-05-10 01:20:40|848.18|831.08|848.66|831.56|849.06|831.96|848.18|831.08|28
1652145650000|2022-05-10 01:20:50|848.68|831.58|848.58|831.48|848.68|831.58|848.36|831.26|32
1652145660000|2022-05-10 01:21:00|848.67|831.57|848.82|831.72|848.82|831.72|848.62|831.52|15
1652145670000|2022-05-10 01:21:10|848.76|831.66|846.86|829.76|848.76|831.66|846.05|828.95|34
1652145680000|2022-05-10 01:21:20|846.85|829.75|845.18|828.08|846.96|829.86|845.12|828.02|22
1652145690000|2022-05-10 01:21:30|845.08|827.98|845.62|828.52|845.68|828.58|845.08|827.98|22
1652145700000|2022-05-10 01:21:40|845.66|828.56|845.12|828.02|845.74|828.64|844.66|827.56|26
1652145710000|2022-05-10 01:21:50|845.13|828.03|844.59|827.49|845.4|828.3|844.59|827.49|26
1652145720000|2022-05-10 01:22:00|844.46|827.36|845.43|828.33|845.43|828.33|844.2|827.1|26
1652145730000|2022-05-10 01:22:10|845.33|828.23|846.92|829.82|847.03|829.93|845.15|828.05|29
1652145740000|2022-05-10 01:22:20|846.98|829.88|846.86|829.76|847.01|829.91|846.68|829.58|19
1652145750000|2022-05-10 01:22:30|846.87|829.77|847.72|830.62|847.72|830.62|846.87|829.77|14
1652145760000|2022-05-10 01:22:40|847.65|830.55|849.56|832.46|849.84|832.74|847.65|830.55|28
1652145770000|2022-05-10 01:22:50|849.53|832.43|849.46|832.36|849.69|832.59|849.19|832.09|25
1652145780000|2022-05-10 01:23:00|849.45|832.35|849.93|832.83|849.95|832.85|848.84|831.74|29
1652145790000|2022-05-10 01:23:10|849.91|832.81|852.23|835.13|852.37|835.27|849.91|832.81|34
1652145800000|2022-05-10 01:23:20|852.45|835.35|852.1|835|852.51|835.41|851.66|834.56|34
1652145810000|2022-05-10 01:23:30|852.5|835.4|852.03|834.93|852.98|835.88|851.94|834.84|24
1652145820000|2022-05-10 01:23:40|852.04|834.94|851.31|834.21|852.05|834.95|851.17|834.07|28
1652145830000|2022-05-10 01:23:50|851.02|833.92|849.16|832.06|851.02|833.92|849.16|832.06|27
1652145840000|2022-05-10 01:24:00|848.77|831.67|848.77|831.67|849.11|832.01|848.26|831.16|30
1652145850000|2022-05-10 01:24:10|848.84|831.74|849.9|832.8|849.91|832.81|848.84|831.74|29
1652145860000|2022-05-10 01:24:20|849.89|832.79|848.06|830.96|849.89|832.79|847.97|830.87|25
1652145870000|2022-05-10 01:24:30|847.6|830.5|848.15|831.05|848.73|831.63|847.19|830.09|28
1652145880000|2022-05-10 01:24:40|848.13|831.03|848.19|831.09|848.48|831.38|848.05|830.95|29
1652145890000|2022-05-10 01:24:50|848.02|830.92|848.02|830.92|848.43|831.33|847.92|830.82|18
1652145900000|2022-05-10 01:25:00|848.04|830.94|848.54|831.44|848.61|831.51|847.99|830.89|35
1652145910000|2022-05-10 01:25:10|848.56|831.46|848.92|831.82|849.76|832.66|848.56|831.46|22
1652145920000|2022-05-10 01:25:20|848.94|831.84|849.13|832.03|849.35|832.25|848.61|831.51|25
1652145930000|2022-05-10 01:25:30|849.36|832.26|849.91|832.81|850.69|833.59|849.28|832.18|26
1652145940000|2022-05-10 01:25:40|849.85|832.75|849.98|832.88|850.13|833.03|849.85|832.75|24
1652145950000|2022-05-10 01:25:50|850.02|832.92|850|832.9|850.08|832.98|849.91|832.81|28
1652145960000|2022-05-10 01:26:00|850.02|832.92|852.67|835.57|852.67|835.57|849.96|832.86|30
1652145970000|2022-05-10 01:26:10|852.73|835.63|853.57|836.47|853.85|836.75|852.73|835.63|28
1652145980000|2022-05-10 01:26:20|853.64|836.54|853.16|836.06|853.77|836.67|852.96|835.86|35
1652145990000|2022-05-10 01:26:30|853.09|835.99|854.47|837.37|854.55|837.45|852.93|835.83|36
1652146000000|2022-05-10 01:26:40|854.5|837.4|854.5|837.4|854.5|837.4|853.95|836.85|21
1652146010000|2022-05-10 01:26:50|854.52|837.42|854.19|837.09|854.8|837.7|853.96|836.86|27
1652146020000|2022-05-10 01:27:00|854.34|837.24|854.52|837.42|854.71|837.61|854.18|837.08|29
1652146030000|2022-05-10 01:27:10|854.51|837.41|854.13|837.03|854.7|837.6|854.07|836.97|30
1652146040000|2022-05-10 01:27:20|854.12|837.02|852|834.9|854.13|837.03|851.6|834.5|26
1652146050000|2022-05-10 01:27:30|851.99|834.89|851.25|834.15|852.06|834.96|851.25|834.15|15
1652146060000|2022-05-10 01:27:40|851.22|834.12|851.7|834.6|851.99|834.89|851.22|834.12|18
1652146070000|2022-05-10 01:27:50|851.71|834.61|851.19|834.09|851.75|834.65|851.12|834.02|15
1652146080000|2022-05-10 01:28:00|851.22|834.12|851.04|833.94|851.25|834.15|850.76|833.66|18
1652146090000|2022-05-10 01:28:10|851.02|833.92|851.56|834.46|851.88|834.78|851.01|833.91|18
1652146100000|2022-05-10 01:28:20|851.57|834.47|851.13|834.03|851.57|834.47|851.08|833.98|16
1652146110000|2022-05-10 01:28:30|851.12|834.02|851.09|833.99|851.15|834.05|850.6|833.5|21
1652146120000|2022-05-10 01:28:40|851.1|834|850.93|833.83|851.1|834|850.6|833.5|26
1652146130000|2022-05-10 01:28:50|850.88|833.78|851.46|834.36|851.46|834.36|850.68|833.58|15
1652146140000|2022-05-10 01:29:00|851.48|834.38|854.63|837.53|854.63|837.53|851.19|834.09|32
1652146150000|2022-05-10 01:29:10|854.6|837.5|854.04|836.94|855.02|837.92|854.04|836.94|32
1652146160000|2022-05-10 01:29:20|854.32|837.22|854.46|837.36|854.47|837.37|854.22|837.12|23
1652146170000|2022-05-10 01:29:30|854.47|837.37|854.82|837.72|855.13|838.03|854.33|837.23|30
1652146180000|2022-05-10 01:29:40|854.81|837.71|853.95|836.85|854.81|837.71|853.94|836.84|25
1652146190000|2022-05-10 01:29:50|853.94|836.84|854.2|837.1|854.66|837.56|853.94|836.84|28
1652146200000|2022-05-10 01:30:00|854.13|837.03|853.22|836.12|854.14|837.04|853.17|836.07|32
1652146210000|2022-05-10 01:30:10|853.29|836.19|852.69|835.59|853.29|836.19|852.66|835.56|23
1652146220000|2022-05-10 01:30:20|852.1|835|851.28|834.18|852.1|835|851.28|834.18|23
1652146230000|2022-05-10 01:30:30|851.23|834.13|850.83|833.73|851.24|834.14|850.73|833.63|22
1652146240000|2022-05-10 01:30:40|850.89|833.79|849.01|831.91|850.89|833.79|848.37|831.27|22
1652146250000|2022-05-10 01:30:50|848.96|831.86|849.07|831.97|849.08|831.98|848.49|831.39|23
1652146260000|2022-05-10 01:31:00|849.08|831.98|848.8|831.7|849.08|831.98|848.22|831.12|31
1652146270000|2022-05-10 01:31:10|849.04|831.94|847.65|830.55|849.04|831.94|847.57|830.47|17
1652146280000|2022-05-10 01:31:20|847.42|830.32|847|829.9|847.42|830.32|846.75|829.65|23
1652146290000|2022-05-10 01:31:30|846.98|829.88|847.6|830.5|847.64|830.54|846.98|829.88|24
1652146300000|2022-05-10 01:31:40|847.59|830.49|846.87|829.77|847.97|830.87|846.86|829.76|16
1652146310000|2022-05-10 01:31:50|846.7|829.6|847.54|830.44|847.62|830.52|846.04|828.94|24
1652146320000|2022-05-10 01:32:00|847.47|830.37|847.4|830.3|847.96|830.86|847.26|830.16|18
1652146330000|2022-05-10 01:32:10|847.44|830.34|845.55|828.45|847.44|830.34|845.48|828.38|19
1652146340000|2022-05-10 01:32:20|845.49|828.39|845.69|828.59|846.22|829.12|845.49|828.39|17
1652146350000|2022-05-10 01:32:30|845.9|828.8|843.47|826.37|845.9|828.8|843.47|826.37|28
1652146360000|2022-05-10 01:32:40|843.42|826.32|842.38|825.28|843.47|826.37|842.38|825.28|19
1652146370000|2022-05-10 01:32:50|842.37|825.27|842.45|825.35|842.45|825.35|842.31|825.21|16
1652146380000|2022-05-10 01:33:00|842.49|825.39|840.88|823.78|842.64|825.54|840.88|823.78|26
1652146390000|2022-05-10 01:33:10|840.87|823.77|843.03|825.93|843.03|825.93|840.09|822.99|27
1652146400000|2022-05-10 01:33:20|843|825.9|843.74|826.64|843.76|826.66|842.64|825.54|29
1652146410000|2022-05-10 01:33:30|843.61|826.51|842.95|825.85|843.91|826.81|842.95|825.85|20
1652146420000|2022-05-10 01:33:40|842.9|825.8|840.66|823.56|842.9|825.8|840.66|823.56|29
1652146430000|2022-05-10 01:33:50|840.65|823.55|839.26|822.16|841.01|823.91|839.16|822.06|23
1652146440000|2022-05-10 01:34:00|839.3|822.2|838.4|821.3|839.87|822.77|838.3|821.2|30
1652146450000|2022-05-10 01:34:10|838.37|821.27|839.87|822.77|840.07|822.97|838.34|821.24|23
1652146460000|2022-05-10 01:34:20|839.84|822.74|841.12|824.02|841.24|824.14|839.83|822.73|30
1652146470000|2022-05-10 01:34:30|841.42|824.32|842.05|824.95|842.05|824.95|841.42|824.32|16
1652146480000|2022-05-10 01:34:40|841.97|824.87|841.22|824.12|842.01|824.91|841.2|824.1|19
1652146490000|2022-05-10 01:34:50|841.27|824.17|841.86|824.76|841.86|824.76|841.24|824.14|25
1652146500000|2022-05-10 01:35:00|841.82|824.72|840.98|823.88|841.85|824.75|840.96|823.86|24
1652146510000|2022-05-10 01:35:10|841.09|823.99|840.33|823.23|841.1|824|840.19|823.09|15
1652146520000|2022-05-10 01:35:20|840.42|823.32|840.23|823.13|840.57|823.47|839.4|822.3|29
1652146530000|2022-05-10 01:35:30|840.26|823.16|840.58|823.48|841.08|823.98|840.19|823.09|31
1652146540000|2022-05-10 01:35:40|840.47|823.37|841.54|824.44|841.64|824.54|840.45|823.35|31
1652146550000|2022-05-10 01:35:50|841.66|824.56|840.5|823.4|841.66|824.56|840.46|823.36|18
1652146560000|2022-05-10 01:36:00|840.55|823.45|841.58|824.48|841.58|824.48|840.45|823.35|27
1652146570000|2022-05-10 01:36:10|841.45|824.35|841.47|824.37|841.47|824.37|841.43|824.33|3
1652146580000|2022-05-10 01:36:20|841.85|824.75|840.54|823.44|841.85|824.75|840.54|823.44|19
1652146590000|2022-05-10 01:36:30|840.49|823.39|840.04|822.94|840.49|823.39|839.92|822.82|23
1652146600000|2022-05-10 01:36:40|839.83|822.73|839.97|822.87|840.04|822.94|839.49|822.39|18
1652146610000|2022-05-10 01:36:50|839.57|822.47|840.22|823.12|840.38|823.28|839.52|822.42|16
1652146620000|2022-05-10 01:37:00|840.21|823.11|842.03|824.93|842.03|824.93|840.1|823|31
1652146630000|2022-05-10 01:37:10|841.77|824.67|840.3|823.2|842.12|825.02|840.3|823.2|27
1652146640000|2022-05-10 01:37:20|840.29|823.19|840.81|823.71|841.02|823.92|840.22|823.12|29
1652146650000|2022-05-10 01:37:30|840.84|823.74|840.13|823.03|840.92|823.82|840.07|822.97|17
1652146660000|2022-05-10 01:37:40|840.14|823.04|839.08|821.98|840.25|823.15|839.08|821.98|24
1652146670000|2022-05-10 01:37:50|839.15|822.05|838.36|821.26|839.16|822.06|838.08|820.98|22
1652146680000|2022-05-10 01:38:00|838.34|821.24|838.74|821.64|838.96|821.86|838.34|821.24|24
1652146690000|2022-05-10 01:38:10|838.79|821.69|840.44|823.34|840.44|823.34|838.74|821.64|24
1652146700000|2022-05-10 01:38:20|840.32|823.22|840.25|823.15|840.5|823.4|840.05|822.95|20
1652146710000|2022-05-10 01:38:30|840.2|823.1|840.49|823.39|840.58|823.48|840.11|823.01|17
1652146720000|2022-05-10 01:38:40|840.43|823.33|841.07|823.97|841.36|824.26|840.43|823.33|31
1652146730000|2022-05-10 01:38:50|841.06|823.96|839.24|822.14|841.06|823.96|839.22|822.12|27
1652146740000|2022-05-10 01:39:00|839.22|822.12|837.94|820.84|839.22|822.12|837.53|820.43|22
1652146750000|2022-05-10 01:39:10|837.72|820.62|837.61|820.51|838|820.9|837.3|820.2|28
1652146760000|2022-05-10 01:39:20|837.5|820.4|838.09|820.99|838.31|821.21|837.46|820.36|18
1652146770000|2022-05-10 01:39:30|838.07|820.97|838.97|821.87|839.73|822.63|838|820.9|17
1652146780000|2022-05-10 01:39:40|839.36|822.26|839.89|822.79|840.04|822.94|839.09|821.99|34
1652146790000|2022-05-10 01:39:50|840.24|823.14|841.18|824.08|841.41|824.31|840.1|823|21
1652146800000|2022-05-10 01:40:00|841.02|823.92|841.23|824.13|841.66|824.56|841.02|823.92|24
1652146810000|2022-05-10 01:40:10|841.22|824.12|842.27|825.17|842.5|825.4|841.07|823.97|26
1652146820000|2022-05-10 01:40:20|842.41|825.31|842.8|825.7|842.8|825.7|842.35|825.25|13
1652146830000|2022-05-10 01:40:30|843.2|826.1|842.27|825.17|843.21|826.11|842.05|824.95|27
1652146840000|2022-05-10 01:40:40|842.26|825.16|842.24|825.14|842.45|825.35|841.99|824.89|22
1652146850000|2022-05-10 01:40:50|842.04|824.94|841.46|824.36|842.12|825.02|841.46|824.36|17
1652146860000|2022-05-10 01:41:00|841.53|824.43|841.05|823.95|841.86|824.76|840.44|823.34|25
1652146870000|2022-05-10 01:41:10|840.99|823.89|839.17|822.07|840.99|823.89|839.17|822.07|26
1652146880000|2022-05-10 01:41:20|839.14|822.04|838.8|821.7|839.14|822.04|838.52|821.42|22
1652146890000|2022-05-10 01:41:30|838.78|821.68|837.79|820.69|838.82|821.72|837.79|820.69|24
1652146900000|2022-05-10 01:41:40|837.84|820.74|836.51|819.41|837.86|820.76|836.21|819.11|25
1652146910000|2022-05-10 01:41:50|836.4|819.3|836.92|819.82|837.29|820.19|836.4|819.3|26
1652146920000|2022-05-10 01:42:00|836.91|819.81|837.16|820.06|837.21|820.11|836.78|819.68|17
1652146930000|2022-05-10 01:42:10|837.21|820.11|837.49|820.39|837.7|820.6|837.08|819.98|20
1652146940000|2022-05-10 01:42:20|837.71|820.61|839.33|822.23|839.33|822.23|837.36|820.26|24
1652146950000|2022-05-10 01:42:30|839.41|822.31|840|822.9|840|822.9|839.41|822.31|25
1652146960000|2022-05-10 01:42:40|840.02|822.92|840.46|823.36|840.77|823.67|839.87|822.77|25
1652146970000|2022-05-10 01:42:50|840.44|823.34|840.86|823.76|841.11|824.01|840.44|823.34|11
1652146980000|2022-05-10 01:43:00|840.91|823.81|841.06|823.96|841.14|824.04|840.64|823.54|26
1652146990000|2022-05-10 01:43:10|841.05|823.95|841.26|824.16|841.26|824.16|841|823.9|18
1652147000000|2022-05-10 01:43:20|841.27|824.17|841.17|824.07|841.82|824.72|841.01|823.91|22
1652147010000|2022-05-10 01:43:30|841.1|824|840.92|823.82|841.1|824|840.63|823.53|24
1652147020000|2022-05-10 01:43:40|841.25|824.15|841.28|824.18|842.41|825.31|841.25|824.15|26
1652147030000|2022-05-10 01:43:50|841.27|824.17|839.79|822.69|841.27|824.17|839.45|822.35|19
1652147040000|2022-05-10 01:44:00|839.44|822.34|840.92|823.82|840.92|823.82|839.21|822.11|28
1652147050000|2022-05-10 01:44:10|840.99|823.89|841.92|824.82|842.19|825.09|840.55|823.45|30
1652147060000|2022-05-10 01:44:20|841.87|824.77|842.35|825.25|842.77|825.67|841.76|824.66|22
1652147070000|2022-05-10 01:44:30|842.78|825.68|842.86|825.76|842.92|825.82|842.75|825.65|22
1652147080000|2022-05-10 01:44:40|842.8|825.7|843.55|826.45|843.83|826.73|842.51|825.41|24
1652147090000|2022-05-10 01:44:50|843.59|826.49|842.9|825.8|843.65|826.55|842.19|825.09|30
1652147100000|2022-05-10 01:45:00|842.89|825.79|842.8|825.7|843.2|826.1|842.7|825.6|23
1652147110000|2022-05-10 01:45:10|842.68|825.58|842.47|825.37|842.68|825.58|842.14|825.04|19
1652147120000|2022-05-10 01:45:20|842.04|824.94|839.67|822.57|842.04|824.94|839.67|822.57|26
1652147130000|2022-05-10 01:45:30|839.66|822.56|839.63|822.53|839.85|822.75|839.07|821.97|19
1652147140000|2022-05-10 01:45:40|839.71|822.61|839.98|822.88|840.2|823.1|839.71|822.61|20
1652147150000|2022-05-10 01:45:50|840.09|822.99|840.02|822.92|840.27|823.17|839.36|822.26|26
1652147160000|2022-05-10 01:46:00|839.88|822.78|841|823.9|841.06|823.96|839.73|822.63|27
1652147170000|2022-05-10 01:46:10|841.02|823.92|842.21|825.11|842.54|825.44|841|823.9|24
1652147180000|2022-05-10 01:46:20|842.19|825.09|842.97|825.87|842.97|825.87|842.19|825.09|29
1652147190000|2022-05-10 01:46:30|842.99|825.89|843.78|826.68|843.78|826.68|842.91|825.81|24
1652147200000|2022-05-10 01:46:40|844.01|826.91|844.46|827.36|844.59|827.49|844.01|826.91|22
1652147210000|2022-05-10 01:46:50|844.6|827.5|844.58|827.48|844.68|827.58|844.57|827.47|18
1652147220000|2022-05-10 01:47:00|844.6|827.5|845.62|828.52|845.62|828.52|844.48|827.38|28
1652147230000|2022-05-10 01:47:10|845.59|828.49|845.64|828.54|845.8|828.7|845.59|828.49|25
1652147240000|2022-05-10 01:47:20|845.68|828.58|844.77|827.67|845.71|828.61|844.2|827.1|29
1652147250000|2022-05-10 01:47:30|844.72|827.62|843.93|826.83|844.76|827.66|843.62|826.52|35
1652147260000|2022-05-10 01:47:40|843.94|826.84|843.44|826.34|844.05|826.95|843.44|826.34|11
1652147270000|2022-05-10 01:47:50|843.36|826.26|844.01|826.91|844.05|826.95|843.29|826.19|12
1652147280000|2022-05-10 01:48:00|843.99|826.89|844.8|827.7|844.84|827.74|843.99|826.89|12
1652147290000|2022-05-10 01:48:10|844.82|827.72|845.58|828.48|845.71|828.61|844.8|827.7|17
1652147300000|2022-05-10 01:48:20|845.6|828.5|844.13|827.03|845.6|828.5|844.13|827.03|31
1652147310000|2022-05-10 01:48:30|844.42|827.32|843.12|826.02|844.42|827.32|843.04|825.94|29
1652147320000|2022-05-10 01:48:40|842.44|825.34|841.96|824.86|842.77|825.67|841.87|824.77|19
1652147330000|2022-05-10 01:48:50|841.93|824.83|841.19|824.09|842.57|825.47|840.92|823.82|21
1652147340000|2022-05-10 01:49:00|841.32|824.22|840.34|823.24|841.32|824.22|840.15|823.05|28
1652147350000|2022-05-10 01:49:10|840.44|823.34|841.08|823.98|841.24|824.14|840.44|823.34|23
1652147360000|2022-05-10 01:49:20|840.94|823.84|838.2|821.1|840.94|823.84|838.2|821.1|19
1652147370000|2022-05-10 01:49:30|838.18|821.08|838.57|821.47|839|821.9|838.08|820.98|21
1652147380000|2022-05-10 01:49:40|838.44|821.34|838.43|821.33|838.69|821.59|837.93|820.83|15
1652147390000|2022-05-10 01:49:50|838.44|821.34|839.71|822.61|839.83|822.73|838.44|821.34|23
1652147400000|2022-05-10 01:50:00|839.7|822.6|841.08|823.98|841.61|824.51|839.7|822.6|34
1652147410000|2022-05-10 01:50:10|841.1|824|843.44|826.34|843.58|826.48|841.1|824|33
1652147420000|2022-05-10 01:50:20|843.83|826.73|844.15|827.05|844.48|827.38|843.43|826.33|22
1652147430000|2022-05-10 01:50:30|844.21|827.11|843.27|826.17|844.35|827.25|843|825.9|18
1652147440000|2022-05-10 01:50:40|843.22|826.12|843.55|826.45|843.62|826.52|842.83|825.73|27
1652147450000|2022-05-10 01:50:50|843.81|826.71|844.78|827.68|844.78|827.68|843.72|826.62|32
1652147460000|2022-05-10 01:51:00|844.77|827.67|845.61|828.51|845.65|828.55|844.77|827.67|21
1652147470000|2022-05-10 01:51:10|845.63|828.53|846.92|829.82|846.93|829.83|845.61|828.51|21
1652147480000|2022-05-10 01:51:20|846.93|829.83|846.7|829.6|847.59|830.49|846.6|829.5|23
1652147490000|2022-05-10 01:51:30|846.71|829.61|846.16|829.06|846.71|829.61|845.96|828.86|10
1652147500000|2022-05-10 01:51:40|845.98|828.88|846.84|829.74|846.84|829.74|845.98|828.88|16
1652147510000|2022-05-10 01:51:50|846.75|829.65|848.5|831.4|848.52|831.42|846.75|829.65|17
1652147520000|2022-05-10 01:52:00|848.39|831.29|848.54|831.44|849.84|832.74|848.39|831.29|20
1652147530000|2022-05-10 01:52:10|848.52|831.42|849.08|831.98|849.08|831.98|848.14|831.04|21
1652147540000|2022-05-10 01:52:20|849.32|832.22|849.91|832.81|850.53|833.43|849.03|831.93|28
1652147550000|2022-05-10 01:52:30|849.98|832.88|850.54|833.44|850.68|833.58|849.79|832.69|22
1652147560000|2022-05-10 01:52:40|850.53|833.43|850.3|833.2|850.53|833.43|850.11|833.01|13
1652147570000|2022-05-10 01:52:50|850.29|833.19|850.75|833.65|850.86|833.76|850.28|833.18|17
1652147580000|2022-05-10 01:53:00|851.82|834.72|852.38|835.28|852.51|835.41|851.82|834.72|26
1652147590000|2022-05-10 01:53:10|852.39|835.29|851.09|833.99|852.39|835.29|851.08|833.98|19
1652147600000|2022-05-10 01:53:20|851.04|833.94|850.49|833.39|851.13|834.03|849.93|832.83|24
1652147610000|2022-05-10 01:53:30|850.7|833.6|850.11|833.01|850.82|833.72|849.99|832.89|23
1652147620000|2022-05-10 01:53:40|850.13|833.03|852.12|835.02|852.16|835.06|850.05|832.95|28
1652147630000|2022-05-10 01:53:50|852.13|835.03|853.02|835.92|853.02|835.92|852.1|835|21
1652147640000|2022-05-10 01:54:00|853.01|835.91|853.12|836.02|853.41|836.31|852.64|835.54|24
1652147650000|2022-05-10 01:54:10|853.01|835.91|852.27|835.17|853.01|835.91|852.27|835.17|19
1652147660000|2022-05-10 01:54:20|852.26|835.16|852.44|835.34|852.44|835.34|852.05|834.95|11
1652147670000|2022-05-10 01:54:30|852.53|835.43|852.8|835.7|852.8|835.7|852.41|835.31|6
1652147680000|2022-05-10 01:54:40|853.8|836.7|854.38|837.28|854.38|837.28|853.63|836.53|17
1652147690000|2022-05-10 01:54:50|854.47|837.37|854.06|836.96|854.86|837.76|853.97|836.87|23
1652147700000|2022-05-10 01:55:00|853.42|836.32|853.4|836.3|853.99|836.89|853.38|836.28|27
1652147710000|2022-05-10 01:55:10|853.37|836.27|851.85|834.75|853.4|836.3|851.84|834.74|28
1652147720000|2022-05-10 01:55:20|851.95|834.85|850.92|833.82|851.95|834.85|850.92|833.82|24
1652147730000|2022-05-10 01:55:30|850.75|833.65|849.74|832.64|850.83|833.73|849.46|832.36|28
1652147740000|2022-05-10 01:55:40|849.31|832.21|849.7|832.6|849.72|832.62|849.2|832.1|20
1652147750000|2022-05-10 01:55:50|849.74|832.64|849.99|832.89|850.12|833.02|849.72|832.62|19
1652147760000|2022-05-10 01:56:00|849.98|832.88|849.92|832.82|850.1|833|849.57|832.47|22
1652147770000|2022-05-10 01:56:10|849.93|832.83|850.46|833.36|850.98|833.88|849.93|832.83|22
1652147780000|2022-05-10 01:56:20|850.52|833.42|852.07|834.97|852.07|834.97|850.52|833.42|26
1652147790000|2022-05-10 01:56:30|852.01|834.91|853.67|836.57|853.89|836.79|852|834.9|18
1652147800000|2022-05-10 01:56:40|853.49|836.39|853.09|835.99|853.49|836.39|853.01|835.91|18
1652147810000|2022-05-10 01:56:50|853.07|835.97|853.88|836.78|854.51|837.41|853.03|835.93|25
1652147820000|2022-05-10 01:57:00|853.83|836.73|854.05|836.95|854.3|837.2|853.41|836.31|32
1652147830000|2022-05-10 01:57:10|854.08|836.98|853.96|836.86|854.76|837.66|853.36|836.26|31
1652147840000|2022-05-10 01:57:20|853.95|836.85|853.99|836.89|854.17|837.07|853.95|836.85|22
1652147850000|2022-05-10 01:57:30|853.54|836.44|853.95|836.85|853.95|836.85|853.45|836.35|33
1652147860000|2022-05-10 01:57:40|853.96|836.86|853.61|836.51|854.04|836.94|853.61|836.51|14
1652147870000|2022-05-10 01:57:50|853.63|836.53|852.91|835.81|853.63|836.53|852.77|835.67|16
1652147880000|2022-05-10 01:58:00|852.99|835.89|852.76|835.66|853.21|836.11|852.7|835.6|22
1652147890000|2022-05-10 01:58:10|852.75|835.65|851.99|834.89|852.83|835.73|851.99|834.89|23
1652147900000|2022-05-10 01:58:20|851.94|834.84|850.48|833.38|851.97|834.87|850.45|833.35|18
1652147910000|2022-05-10 01:58:30|850.47|833.37|849.98|832.88|850.51|833.41|849.71|832.61|21
1652147920000|2022-05-10 01:58:40|850.04|832.94|849.95|832.85|850.04|832.94|849.83|832.73|15
1652147930000|2022-05-10 01:58:50|849.97|832.87|850.29|833.19|850.36|833.26|849.97|832.87|18
1652147940000|2022-05-10 01:59:00|850.19|833.09|849.5|832.4|850.19|833.09|849.5|832.4|16
1652147950000|2022-05-10 01:59:10|849.42|832.32|847.92|830.82|849.42|832.32|847.92|830.82|17
1652147960000|2022-05-10 01:59:20|848.02|830.92|848.26|831.16|848.26|831.16|847.7|830.6|17
1652147970000|2022-05-10 01:59:30|848.2|831.1|849.1|832|849.22|832.12|848.18|831.08|22
1652147980000|2022-05-10 01:59:40|849.08|831.98|848.87|831.77|849.13|832.03|848.87|831.77|17
1652147990000|2022-05-10 01:59:50|848.49|831.39|848.09|830.99|848.49|831.39|848.05|830.95|21
1652148000000|2022-05-10 02:00:00|848.12|831.02|848.26|831.16|849.14|832.04|848.06|830.96|31
1652148010000|2022-05-10 02:00:10|848.25|831.15|847.55|830.45|848.29|831.19|847.53|830.43|17
1652148020000|2022-05-10 02:00:20|847.5|830.4|847.5|830.4|848.01|830.91|847.5|830.4|21
1652148030000|2022-05-10 02:00:30|847.45|830.35|849.09|831.99|849.42|832.32|847.28|830.18|27
1652148040000|2022-05-10 02:00:40|849.15|832.05|849.25|832.15|850.05|832.95|849.09|831.99|21
1652148050000|2022-05-10 02:00:50|849.21|832.11|848.96|831.86|849.3|832.2|848.52|831.42|27
1652148060000|2022-05-10 02:01:00|848.95|831.85|848.03|830.93|848.97|831.87|847.62|830.52|30
1652148070000|2022-05-10 02:01:10|847.66|830.56|846.77|829.67|847.66|830.56|846.76|829.66|16
1652148080000|2022-05-10 02:01:20|846.78|829.68|846.23|829.13|846.85|829.75|845.69|828.59|27
1652148090000|2022-05-10 02:01:30|846.24|829.14|845.79|828.69|846.27|829.17|845.79|828.69|18
1652148100000|2022-05-10 02:01:40|845.85|828.75|846.2|829.1|846.4|829.3|845.85|828.75|20
1652148110000|2022-05-10 02:01:50|846.21|829.11|846.3|829.2|846.32|829.22|846.08|828.98|16
1652148120000|2022-05-10 02:02:00|846.29|829.19|845.21|828.11|846.29|829.19|845.14|828.04|19
1652148130000|2022-05-10 02:02:10|845.17|828.07|843.92|826.82|845.27|828.17|843.92|826.82|25
1652148140000|2022-05-10 02:02:20|843.95|826.85|844.05|826.95|844.06|826.96|843.74|826.64|20
1652148150000|2022-05-10 02:02:30|844.39|827.29|845.32|828.22|845.32|828.22|844.29|827.19|24
1652148160000|2022-05-10 02:02:40|845.29|828.19|845.11|828.01|845.35|828.25|845.05|827.95|19
1652148170000|2022-05-10 02:02:50|845.15|828.05|844.62|827.52|845.85|828.75|844.51|827.41|26
1652148180000|2022-05-10 02:03:00|844.58|827.48|844.89|827.79|844.89|827.79|844.45|827.35|17
1652148190000|2022-05-10 02:03:10|844.93|827.83|844.07|826.97|844.94|827.84|843.66|826.56|24
1652148200000|2022-05-10 02:03:20|844.11|827.01|843.2|826.1|844.18|827.08|843.03|825.93|23
1652148210000|2022-05-10 02:03:30|843.22|826.12|842.32|825.22|843.54|826.44|842.32|825.22|17
1652148220000|2022-05-10 02:03:40|842.28|825.18|841.29|824.19|842.28|825.18|841.29|824.19|15
1652148230000|2022-05-10 02:03:50|841.3|824.2|841.29|824.19|841.34|824.24|841.28|824.18|10
1652148240000|2022-05-10 02:04:00|841.07|823.97|840.91|823.81|841.07|823.97|840.44|823.34|29
1652148250000|2022-05-10 02:04:10|840.9|823.8|841.89|824.79|841.89|824.79|840.49|823.39|34
1652148260000|2022-05-10 02:04:20|841.71|824.61|842.77|825.67|842.9|825.8|841.71|824.61|25
1652148270000|2022-05-10 02:04:30|842.78|825.68|843.84|826.74|843.84|826.74|842.75|825.65|24
1652148280000|2022-05-10 02:04:40|843.82|826.72|844.96|827.86|844.96|827.86|843.68|826.58|22
1652148290000|2022-05-10 02:04:50|845.08|827.98|845.01|827.91|845.15|828.05|845.01|827.91|9
1652148300000|2022-05-10 02:05:00|845.02|827.92|844.91|827.81|845.65|828.55|844.73|827.63|27
1652148310000|2022-05-10 02:05:10|844.94|827.84|845.71|828.61|846|828.9|844.94|827.84|30
1652148320000|2022-05-10 02:05:20|845.65|828.55|846.31|829.21|846.4|829.3|845.65|828.55|19
1652148330000|2022-05-10 02:05:30|846.38|829.28|846.43|829.33|846.43|829.33|846.31|829.21|12
1652148340000|2022-05-10 02:05:40|846.47|829.37|846.13|829.03|846.48|829.38|845.91|828.81|26
1652148350000|2022-05-10 02:05:50|845.99|828.89|845.94|828.84|846.11|829.01|845.94|828.84|13
1652148360000|2022-05-10 02:06:00|845.93|828.83|844.79|827.69|845.94|828.84|844.79|827.69|19
1652148370000|2022-05-10 02:06:10|844.65|827.55|843.37|826.27|845|827.9|843.29|826.19|23
1652148380000|2022-05-10 02:06:20|843.33|826.23|844.37|827.27|844.37|827.27|843.33|826.23|24
1652148390000|2022-05-10 02:06:30|844.45|827.35|844.74|827.64|844.76|827.66|844.45|827.35|6
1652148400000|2022-05-10 02:06:40|844.73|827.63|844.87|827.77|845.02|827.92|844.49|827.39|15
1652148410000|2022-05-10 02:06:50|844.86|827.76|846.21|829.11|846.55|829.45|844.86|827.76|28
1652148420000|2022-05-10 02:07:00|846.19|829.09|846.94|829.84|847.05|829.95|846.19|829.09|27
1652148430000|2022-05-10 02:07:10|846.95|829.85|846.7|829.6|847.05|829.95|846.7|829.6|19
1652148440000|2022-05-10 02:07:20|846.3|829.2|846.89|829.79|846.92|829.82|845.88|828.78|27
1652148450000|2022-05-10 02:07:30|846.86|829.76|846.1|829|846.92|829.82|845.82|828.72|28
1652148460000|2022-05-10 02:07:40|846.06|828.96|845.7|828.6|846.11|829.01|845.69|828.59|17
1652148470000|2022-05-10 02:07:50|845.69|828.59|844.83|827.73|845.69|828.59|844.83|827.73|11
1652148480000|2022-05-10 02:08:00|844.7|827.6|842.98|825.88|844.7|827.6|842.77|825.67|12
1652148490000|2022-05-10 02:08:10|842.8|825.7|841.21|824.11|842.84|825.74|841.21|824.11|27
1652148500000|2022-05-10 02:08:20|841.13|824.03|840.11|823.01|841.16|824.06|840.08|822.98|31
1652148510000|2022-05-10 02:08:30|840.03|822.93|839.7|822.6|840.36|823.26|839.7|822.6|28
1652148520000|2022-05-10 02:08:40|839.6|822.5|838.98|821.88|839.65|822.55|838.36|821.26|32
1652148530000|2022-05-10 02:08:50|838.45|821.35|838.91|821.81|838.92|821.82|838.43|821.33|24
1652148540000|2022-05-10 02:09:00|838.9|821.8|839.29|822.19|839.35|822.25|838.33|821.23|30
1652148550000|2022-05-10 02:09:10|839.24|822.14|838.92|821.82|839.25|822.15|838.46|821.36|21
1652148560000|2022-05-10 02:09:20|839.01|821.91|838.23|821.13|839.05|821.95|838.17|821.07|19
1652148570000|2022-05-10 02:09:30|838.27|821.17|838.64|821.54|838.64|821.54|838.21|821.11|18
1652148580000|2022-05-10 02:09:40|838.63|821.53|839.06|821.96|839.06|821.96|838.36|821.26|14
1652148590000|2022-05-10 02:09:50|839.1|822|839.47|822.37|839.79|822.69|839.1|822|20
1652148600000|2022-05-10 02:10:00|839.45|822.35|840.99|823.89|840.99|823.89|839.41|822.31|24
1652148610000|2022-05-10 02:10:10|840.94|823.84|843.53|826.43|843.9|826.8|840.94|823.84|34
1652148620000|2022-05-10 02:10:20|843.68|826.58|843.43|826.33|844.02|826.92|843.41|826.31|24
1652148630000|2022-05-10 02:10:30|843.37|826.27|841.91|824.81|843.37|826.27|841.59|824.49|32
1652148640000|2022-05-10 02:10:40|841.95|824.85|841.22|824.12|842.1|825|841.22|824.12|27
1652148650000|2022-05-10 02:10:50|841.19|824.09|840.1|823|841.22|824.12|839.98|822.88|28
1652148660000|2022-05-10 02:11:00|840.05|822.95|840.12|823.02|840.27|823.17|839.94|822.84|8
1652148670000|2022-05-10 02:11:10|840.24|823.14|840.29|823.19|840.89|823.79|840.09|822.99|18
1652148680000|2022-05-10 02:11:20|840.25|823.15|839.49|822.39|840.27|823.17|839.49|822.39|10
1652148690000|2022-05-10 02:11:30|839.57|822.47|838.69|821.59|839.57|822.47|838.69|821.59|14
1652148700000|2022-05-10 02:11:40|838.74|821.64|838.21|821.11|838.75|821.65|838|820.9|16
1652148710000|2022-05-10 02:11:50|838.23|821.13|838.9|821.8|839.03|821.93|838.23|821.13|8
1652148720000|2022-05-10 02:12:00|838.79|821.69|838.59|821.49|839|821.9|838.59|821.49|5
1652148730000|2022-05-10 02:12:10|838.38|821.28|838.62|821.52|838.66|821.56|838.09|820.99|25
1652148740000|2022-05-10 02:12:20|838.36|821.26|838.15|821.05|838.71|821.61|838.15|821.05|7
1652148750000|2022-05-10 02:12:30|838.26|821.16|838.5|821.4|838.5|821.4|838.04|820.94|14
1652148760000|2022-05-10 02:12:40|838.62|821.52|840.6|823.5|840.79|823.69|838.62|821.52|20
1652148770000|2022-05-10 02:12:50|840.67|823.57|841.13|824.03|841.13|824.03|840.67|823.57|28
1652148780000|2022-05-10 02:13:00|841.24|824.14|842.05|824.95|842.32|825.22|841.24|824.14|31
1652148790000|2022-05-10 02:13:10|842.21|825.11|841.62|824.52|842.21|825.11|841.57|824.47|9
1652148800000|2022-05-10 02:13:20|841.04|823.94|840.25|823.15|841.04|823.94|840.1|823|26
1652148810000|2022-05-10 02:13:30|839.86|822.76|840.57|823.47|840.57|823.47|839.25|822.15|31
1652148820000|2022-05-10 02:13:40|840.43|823.33|842.13|825.03|842.46|825.36|840.43|823.33|30
1652148830000|2022-05-10 02:13:50|841.36|824.26|841.97|824.87|842.15|825.05|841.36|824.26|20
1652148840000|2022-05-10 02:14:00|841.99|824.89|842.08|824.98|842.53|825.43|841.99|824.89|18
1652148850000|2022-05-10 02:14:10|842.06|824.96|841.62|824.52|842.08|824.98|841.49|824.39|23
1652148860000|2022-05-10 02:14:20|841.57|824.47|841.22|824.12|841.6|824.5|841.22|824.12|19
1652148870000|2022-05-10 02:14:30|841.08|823.98|842.51|825.41|842.52|825.42|840.91|823.81|23
1652148880000|2022-05-10 02:14:40|842.52|825.42|843.26|826.16|843.26|826.16|842.49|825.39|22
1652148890000|2022-05-10 02:14:50|843.36|826.26|844.2|827.1|844.25|827.15|843.29|826.19|24
1652148900000|2022-05-10 02:15:00|844.45|827.35|843.42|826.32|844.85|827.75|843.42|826.32|27
1652148910000|2022-05-10 02:15:10|843.51|826.41|845.01|827.91|845.07|827.97|843.24|826.14|30
1652148920000|2022-05-10 02:15:20|845.02|827.92|844.06|826.96|845.11|828.01|844.05|826.95|28
1652148930000|2022-05-10 02:15:30|844.14|827.04|843.59|826.49|844.83|827.73|843.47|826.37|27
1652148940000|2022-05-10 02:15:40|843.54|826.44|843.54|826.44|843.56|826.46|843.44|826.34|18
1652148950000|2022-05-10 02:15:50|843.55|826.45|843.26|826.16|843.68|826.58|843.1|826|27
1652148960000|2022-05-10 02:16:00|843.14|826.04|842.58|825.48|843.17|826.07|842.18|825.08|32
1652148970000|2022-05-10 02:16:10|842.57|825.47|843.2|826.1|843.28|826.18|842.5|825.4|24
1652148980000|2022-05-10 02:16:20|843.06|825.96|843.2|826.1|843.85|826.75|843.06|825.96|13
1652148990000|2022-05-10 02:16:30|843.29|826.19|843.06|825.96|843.52|826.42|843.06|825.96|20
1652149000000|2022-05-10 02:16:40|843.07|825.97|843.1|826|843.11|826.01|843.05|825.95|10
1652149010000|2022-05-10 02:16:50|843.08|825.98|843.61|826.51|843.66|826.56|843.07|825.97|16
1652149020000|2022-05-10 02:17:00|843.77|826.67|844.15|827.05|844.21|827.11|843.77|826.67|11
1652149030000|2022-05-10 02:17:10|844.19|827.09|845.64|828.54|845.76|828.66|844.19|827.09|20
1652149040000|2022-05-10 02:17:20|845.54|828.44|846.78|829.68|846.95|829.85|845.54|828.44|25
1652149050000|2022-05-10 02:17:30|846.9|829.8|846.92|829.82|846.97|829.87|846.72|829.62|11
1652149060000|2022-05-10 02:17:40|847.81|830.71|848.26|831.16|848.72|831.62|847.79|830.69|32
1652149070000|2022-05-10 02:17:50|848.09|830.99|847.34|830.24|848.64|831.54|847.17|830.07|32
1652149080000|2022-05-10 02:18:00|847.35|830.25|847.44|830.34|847.99|830.89|847.29|830.19|27
1652149090000|2022-05-10 02:18:10|847.47|830.37|847.29|830.19|847.63|830.53|847.29|830.19|15
1652149100000|2022-05-10 02:18:20|847.26|830.16|847.17|830.07|847.26|830.16|846.78|829.68|24
1652149110000|2022-05-10 02:18:30|847.18|830.08|847.44|830.34|847.85|830.75|847.18|830.08|15
1652149120000|2022-05-10 02:18:40|847.45|830.35|848.04|830.94|848.3|831.2|847.35|830.25|17
1652149130000|2022-05-10 02:18:50|848.03|830.93|848.07|830.97|848.19|831.09|848.03|830.93|16
1652149140000|2022-05-10 02:19:00|848.25|831.15|848.09|830.99|848.34|831.24|848.01|830.91|18
1652149150000|2022-05-10 02:19:10|848.08|830.98|847.3|830.2|848.22|831.12|847.2|830.1|18
1652149160000|2022-05-10 02:19:20|847.32|830.22|847.42|830.32|848.08|830.98|847.25|830.15|13
1652149170000|2022-05-10 02:19:30|847.39|830.29|847.28|830.18|847.39|830.29|847.21|830.11|6
1652149180000|2022-05-10 02:19:40|847.55|830.45|847.71|830.61|847.72|830.62|847.47|830.37|16
1652149190000|2022-05-10 02:19:50|847.64|830.54|848.7|831.6|848.87|831.77|847.64|830.54|20
1652149200000|2022-05-10 02:20:00|848.74|831.64|849.08|831.98|849.74|832.64|848.72|831.62|26
1652149210000|2022-05-10 02:20:10|849.15|832.05|848.78|831.68|849.15|832.05|848.47|831.37|30
1652149220000|2022-05-10 02:20:20|848.81|831.71|847.45|830.35|848.81|831.71|847.45|830.35|15
1652149230000|2022-05-10 02:20:30|847.39|830.29|847.91|830.81|847.92|830.82|847.34|830.24|15
1652149240000|2022-05-10 02:20:40|847.84|830.74|847.83|830.73|847.95|830.85|847.78|830.68|13
1652149250000|2022-05-10 02:20:50|847.84|830.74|847.9|830.8|847.91|830.81|847.73|830.63|10
1652149260000|2022-05-10 02:21:00|847.75|830.65|846.63|829.53|847.76|830.66|846.63|829.53|13
1652149270000|2022-05-10 02:21:10|846.61|829.51|846|828.9|846.7|829.6|845.96|828.86|23
1652149280000|2022-05-10 02:21:20|846.01|828.91|845.4|828.3|846.11|829.01|845.2|828.1|21
1652149290000|2022-05-10 02:21:30|845.76|828.66|847.33|830.23|847.63|830.53|845.76|828.66|30
1652149300000|2022-05-10 02:21:40|847.3|830.2|847.43|830.33|847.74|830.64|847.1|830|13
1652149310000|2022-05-10 02:21:50|847.44|830.34|849.58|832.48|849.58|832.48|847.42|830.32|20
1652149320000|2022-05-10 02:22:00|849.31|832.21|849.59|832.49|849.67|832.57|848.95|831.85|18
1652149330000|2022-05-10 02:22:10|849.54|832.44|848.27|831.17|849.86|832.76|848.08|830.98|28
1652149340000|2022-05-10 02:22:20|848.19|831.09|846.52|829.42|848.22|831.12|846.11|829.01|26
1652149350000|2022-05-10 02:22:30|846.44|829.34|844.92|827.82|846.44|829.34|844.73|827.63|25
1652149360000|2022-05-10 02:22:40|844.96|827.86|845.08|827.98|845.36|828.26|844.96|827.86|21
1652149370000|2022-05-10 02:22:50|845.15|828.05|844.04|826.94|845.15|828.05|844.04|826.94|25
1652149380000|2022-05-10 02:23:00|843.31|826.21|843.95|826.85|844.01|826.91|843.31|826.21|30
1652149390000|2022-05-10 02:23:10|843.96|826.86|843.06|825.96|844.01|826.91|843.06|825.96|27
1652149400000|2022-05-10 02:23:20|843.04|825.94|842.51|825.41|843.06|825.96|842.24|825.14|29
1652149410000|2022-05-10 02:23:30|842.52|825.42|842.08|824.98|842.52|825.42|841.93|824.83|13
1652149420000|2022-05-10 02:23:40|842.06|824.96|841.3|824.2|842.06|824.96|841.17|824.07|16
1652149430000|2022-05-10 02:23:50|841.31|824.21|842.86|825.76|842.93|825.83|841.3|824.2|23
1652149440000|2022-05-10 02:24:00|842.85|825.75|843.42|826.32|843.44|826.34|842.85|825.75|17
1652149450000|2022-05-10 02:24:10|843.82|826.72|844.35|827.25|844.58|827.48|843.82|826.72|13
1652149460000|2022-05-10 02:24:20|844.22|827.12|844.85|827.75|845.36|828.26|844.18|827.08|25
1652149470000|2022-05-10 02:24:30|844.7|827.6|846.81|829.71|846.89|829.79|844.7|827.6|27
1652149480000|2022-05-10 02:24:40|847.17|830.07|847.7|830.6|847.79|830.69|847.17|830.07|13
1652149490000|2022-05-10 02:24:50|847.6|830.5|847.79|830.69|847.79|830.69|847.49|830.39|17
1652149500000|2022-05-10 02:25:00|847.61|830.51|847.69|830.59|847.79|830.69|847.59|830.49|6
1652149510000|2022-05-10 02:25:10|847.74|830.64|848.85|831.75|848.85|831.75|847.65|830.55|17
1652149520000|2022-05-10 02:25:20|848.95|831.85|849.99|832.89|849.99|832.89|848.9|831.8|28
1652149530000|2022-05-10 02:25:30|849.82|832.72|850.55|833.45|850.55|833.45|849.8|832.7|9
1652149540000|2022-05-10 02:25:40|850.59|833.49|851.9|834.8|851.91|834.81|850.35|833.25|24
1652149550000|2022-05-10 02:25:50|851.88|834.78|850.93|833.83|851.88|834.78|850.73|833.63|14
1652149560000|2022-05-10 02:26:00|851.24|834.14|851.55|834.45|851.6|834.5|851.15|834.05|12
1652149570000|2022-05-10 02:26:10|851.6|834.5|851.61|834.51|851.61|834.51|851.05|833.95|20
1652149580000|2022-05-10 02:26:20|851.49|834.39|851.56|834.46|851.69|834.59|851.33|834.23|14
1652149590000|2022-05-10 02:26:30|851.57|834.47|851.42|834.32|851.67|834.57|851.05|833.95|30
1652149600000|2022-05-10 02:26:40|851.18|834.08|850.34|833.24|851.18|834.08|850.24|833.14|10
1652149610000|2022-05-10 02:26:50|850.37|833.27|850.38|833.28|850.38|833.28|850.34|833.24|3
1652149620000|2022-05-10 02:27:00|850.39|833.29|850.8|833.7|850.84|833.74|850.27|833.17|13
1652149630000|2022-05-10 02:27:10|850.81|833.71|851.44|834.34|851.46|834.36|850.74|833.64|14
1652149640000|2022-05-10 02:27:20|851.46|834.36|852.63|835.53|852.66|835.56|851.46|834.36|23
1652149650000|2022-05-10 02:27:30|852.66|835.56|853.73|836.63|853.73|836.63|852.66|835.56|18
1652149660000|2022-05-10 02:27:40|853.75|836.65|854.02|836.92|854.06|836.96|853.75|836.65|18
1652149670000|2022-05-10 02:27:50|853.76|836.66|854|836.9|854.13|837.03|853.71|836.61|25
1652149680000|2022-05-10 02:28:00|854.03|836.93|855.66|838.56|856.81|839.71|854.03|836.93|32
1652149690000|2022-05-10 02:28:10|855.53|838.43|855.24|838.14|855.65|838.55|855.23|838.13|22
1652149700000|2022-05-10 02:28:20|855.05|837.95|856.65|839.55|856.65|839.55|855|837.9|23
1652149710000|2022-05-10 02:28:30|856.47|839.37|856.4|839.3|856.98|839.88|856.27|839.17|23
1652149720000|2022-05-10 02:28:40|856.41|839.31|856.86|839.76|856.94|839.84|856.29|839.19|13
1652149730000|2022-05-10 02:28:50|856.55|839.45|856.84|839.74|856.88|839.78|856.53|839.43|6
1652149740000|2022-05-10 02:29:00|856.76|839.66|858.1|841|858.18|841.08|856.76|839.66|14
1652149750000|2022-05-10 02:29:10|858.34|841.24|857.01|839.91|858.34|841.24|857|839.9|21
1652149760000|2022-05-10 02:29:20|857.06|839.96|857.38|840.28|858.05|840.95|857.06|839.96|20
1652149770000|2022-05-10 02:29:30|857.44|840.34|857.93|840.83|857.93|840.83|857.44|840.34|8
1652149780000|2022-05-10 02:29:40|857.94|840.84|858.01|840.91|858.08|840.98|857.94|840.84|9
1652149790000|2022-05-10 02:29:50|858.08|840.98|858.43|841.33|858.43|841.33|858.02|840.92|10
1652149800000|2022-05-10 02:30:00|858.31|841.21|857.16|840.06|858.31|841.21|857.16|840.06|19
1652149810000|2022-05-10 02:30:10|857.17|840.07|857.06|839.96|857.17|840.07|856.86|839.76|17
1652149820000|2022-05-10 02:30:20|857.04|839.94|855.97|838.87|857.04|839.94|855.96|838.86|16
1652149830000|2022-05-10 02:30:30|855.83|838.73|854.74|837.64|855.84|838.74|854.65|837.55|21
1652149840000|2022-05-10 02:30:40|854.75|837.65|855|837.9|855.13|838.03|854.75|837.65|14
1652149850000|2022-05-10 02:30:50|854.27|837.17|854.52|837.42|854.59|837.49|854.12|837.02|21
1652149860000|2022-05-10 02:31:00|854.48|837.38|854.13|837.03|854.79|837.69|853.93|836.83|21
1652149870000|2022-05-10 02:31:10|854.01|836.91|854.57|837.47|854.67|837.57|854.01|836.91|18
1652149880000|2022-05-10 02:31:20|854.53|837.43|854.11|837.01|854.85|837.75|854.11|837.01|25
1652149890000|2022-05-10 02:31:30|854.05|836.95|853.75|836.65|854.05|836.95|853.64|836.54|12
1652149900000|2022-05-10 02:31:40|853.74|836.64|855.38|838.28|855.76|838.66|853.73|836.63|29
1652149910000|2022-05-10 02:31:50|855.89|838.79|857.02|839.92|857.46|840.36|855.69|838.59|21
1652149920000|2022-05-10 02:32:00|857.05|839.95|856.06|838.96|857.47|840.37|856.06|838.96|22
1652149930000|2022-05-10 02:32:10|856.18|839.08|856.95|839.85|857.24|840.14|856.18|839.08|23
1652149940000|2022-05-10 02:32:20|856.97|839.87|857.16|840.06|857.27|840.17|856.81|839.71|11
1652149950000|2022-05-10 02:32:30|856.87|839.77|856.21|839.11|856.91|839.81|856.19|839.09|24
1652149960000|2022-05-10 02:32:40|856.22|839.12|856.95|839.85|856.95|839.85|856.17|839.07|19
1652149970000|2022-05-10 02:32:50|857.17|840.07|858.28|841.18|858.28|841.18|857.17|840.07|20
1652149980000|2022-05-10 02:33:00|858.42|841.32|858.28|841.18|858.42|841.32|858.11|841.01|14
1652149990000|2022-05-10 02:33:10|858.15|841.05|857.91|840.81|858.15|841.05|857.86|840.76|22
1652150000000|2022-05-10 02:33:20|857.83|840.73|856.19|839.09|857.83|840.73|856.19|839.09|21
1652150010000|2022-05-10 02:33:30|855.95|838.85|855.94|838.84|856.12|839.02|855.47|838.37|16
1652150020000|2022-05-10 02:33:40|855.56|838.46|855.29|838.19|856.17|839.07|855.26|838.16|21
1652150030000|2022-05-10 02:33:50|855.28|838.18|855.23|838.13|855.28|838.18|854.79|837.69|32
1652150040000|2022-05-10 02:34:00|855.12|838.02|854.21|837.11|855.25|838.15|854.21|837.11|27
1652150050000|2022-05-10 02:34:10|854.02|836.92|853.77|836.67|854.02|836.92|853.26|836.16|17
1652150060000|2022-05-10 02:34:20|853.78|836.68|851.85|834.75|853.78|836.68|851.39|834.29|21
1652150070000|2022-05-10 02:34:30|851.78|834.68|851.94|834.84|851.94|834.84|851.78|834.68|9
1652150080000|2022-05-10 02:34:40|851.93|834.83|850.69|833.59|851.93|834.83|850.69|833.59|16
1652150090000|2022-05-10 02:34:50|850.54|833.44|850.99|833.89|851|833.9|850.45|833.35|23
1652150100000|2022-05-10 02:35:00|850.98|833.88|851.7|834.6|851.78|834.68|850.98|833.88|19
1652150110000|2022-05-10 02:35:10|851.78|834.68|852.64|835.54|852.84|835.74|851.78|834.68|9
1652150120000|2022-05-10 02:35:20|852.63|835.53|851.39|834.29|852.63|835.53|851.35|834.25|20
1652150130000|2022-05-10 02:35:30|851.35|834.25|850.98|833.88|851.41|834.31|850.71|833.61|12
1652150140000|2022-05-10 02:35:40|850.91|833.81|850.67|833.57|850.91|833.81|850.16|833.06|17
1652150150000|2022-05-10 02:35:50|850.65|833.55|850.81|833.71|850.81|833.71|850.39|833.29|14
1652150160000|2022-05-10 02:36:00|850.78|833.68|850.68|833.58|851.08|833.98|850.48|833.38|21
1652150170000|2022-05-10 02:36:10|850.76|833.66|850.11|833.01|850.79|833.69|850.11|833.01|19
1652150180000|2022-05-10 02:36:20|850.1|833|849.01|831.91|850.13|833.03|848.91|831.81|20
1652150190000|2022-05-10 02:36:30|849.07|831.97|849.34|832.24|849.81|832.71|849.07|831.97|24
1652150200000|2022-05-10 02:36:40|849.35|832.25|849.22|832.12|849.49|832.39|849.22|832.12|19
1652150210000|2022-05-10 02:36:50|849.24|832.14|849.15|832.05|849.43|832.33|849.06|831.96|19
1652150220000|2022-05-10 02:37:00|849.17|832.07|849.74|832.64|849.8|832.7|849.11|832.01|10
1652150230000|2022-05-10 02:37:10|849.78|832.68|850.57|833.47|851|833.9|849.72|832.62|24
1652150240000|2022-05-10 02:37:20|850.48|833.38|850.06|832.96|850.48|833.38|849.88|832.78|29
1652150250000|2022-05-10 02:37:30|850|832.9|850.78|833.68|850.98|833.88|849.96|832.86|25
1652150260000|2022-05-10 02:37:40|850.98|833.88|852.32|835.22|852.32|835.22|850.97|833.87|24
1652150270000|2022-05-10 02:37:50|852.57|835.47|852.07|834.97|852.79|835.69|851.78|834.68|22
1652150280000|2022-05-10 02:38:00|852.08|834.98|852.03|834.93|852.18|835.08|852.03|834.93|16
1652150290000|2022-05-10 02:38:10|852.47|835.37|854.09|836.99|854.09|836.99|852.47|835.37|23
1652150300000|2022-05-10 02:38:20|854.32|837.22|854.06|836.96|854.48|837.38|853.19|836.09|28
1652150310000|2022-05-10 02:38:30|854.07|836.97|852.67|835.57|854.07|836.97|852.08|834.98|29
1652150320000|2022-05-10 02:38:40|852.7|835.6|853.66|836.56|853.72|836.62|852.62|835.52|27
1652150330000|2022-05-10 02:38:50|853.78|836.68|853.86|836.76|853.93|836.83|853.53|836.43|15
1652150340000|2022-05-10 02:39:00|853.9|836.8|854.91|837.81|854.91|837.81|853.9|836.8|17
1652150350000|2022-05-10 02:39:10|854.92|837.82|856.64|839.54|856.69|839.59|854.92|837.82|20
1652150360000|2022-05-10 02:39:20|856.69|839.59|856.72|839.62|857.02|839.92|856.63|839.53|27
1652150370000|2022-05-10 02:39:30|856.8|839.7|858.2|841.1|858.71|841.61|856.68|839.58|21
1652150380000|2022-05-10 02:39:40|858.23|841.13|859|841.9|859.87|842.77|858.23|841.13|25
1652150390000|2022-05-10 02:39:50|859.06|841.96|859.09|841.99|859.17|842.07|859.06|841.96|12
1652150400000|2022-05-10 02:40:00|859.15|842.05|860.06|842.96|861.58|844.48|859.15|842.05|34
1652150410000|2022-05-10 02:40:10|860.05|842.95|859.65|842.55|860.05|842.95|859.44|842.34|22
1652150420000|2022-05-10 02:40:20|859.66|842.56|858.29|841.19|860.13|843.03|858.27|841.17|31
1652150430000|2022-05-10 02:40:30|858.27|841.17|857.48|840.38|858.43|841.33|857.29|840.19|30
1652150440000|2022-05-10 02:40:40|857.78|840.68|857.69|840.59|857.99|840.89|857.66|840.56|22
1652150450000|2022-05-10 02:40:50|857.7|840.6|857.35|840.25|857.95|840.85|856.72|839.62|31
1652150460000|2022-05-10 02:41:00|857.33|840.23|856|838.9|857.34|840.24|855.45|838.35|21
1652150470000|2022-05-10 02:41:10|856.08|838.98|858.01|840.91|858.27|841.17|856.06|838.96|25
1652150480000|2022-05-10 02:41:20|858|840.9|858.65|841.55|858.69|841.59|858|840.9|12
1652150490000|2022-05-10 02:41:30|859|841.9|859.8|842.7|859.92|842.82|859|841.9|22
1652150500000|2022-05-10 02:41:40|859.74|842.64|861.2|844.1|861.9|844.8|859.74|842.64|30
1652150510000|2022-05-10 02:41:50|861.21|844.11|861.86|844.76|861.96|844.86|861.01|843.91|29
1652150520000|2022-05-10 02:42:00|861.98|844.88|861.24|844.14|862.01|844.91|861.07|843.97|13
1652150530000|2022-05-10 02:42:10|861.23|844.13|861.35|844.25|861.35|844.25|861.08|843.98|20
1652150540000|2022-05-10 02:42:20|861.32|844.22|862.41|845.31|862.49|845.39|861.32|844.22|15
1652150550000|2022-05-10 02:42:30|862.6|845.5|862.86|845.76|863.28|846.18|862.6|845.5|20
1652150560000|2022-05-10 02:42:40|862.89|845.79|863.69|846.59|864.58|847.48|862.89|845.79|19
1652150570000|2022-05-10 02:42:50|863.64|846.54|862.37|845.27|863.64|846.54|862.33|845.23|22
1652150580000|2022-05-10 02:43:00|862.29|845.19|861.46|844.36|862.94|845.84|861.42|844.32|30
1652150590000|2022-05-10 02:43:10|860.99|843.89|858.74|841.64|861.13|844.03|858.6|841.5|26
1652150600000|2022-05-10 02:43:20|858.71|841.61|858.74|841.64|859.37|842.27|858.63|841.53|19
1652150610000|2022-05-10 02:43:30|858.66|841.56|859.56|842.46|859.64|842.54|858.55|841.45|18
1652150620000|2022-05-10 02:43:40|859.55|842.45|859.83|842.73|859.87|842.77|859.53|842.43|7
1652150630000|2022-05-10 02:43:50|859.84|842.74|860.51|843.41|860.55|843.45|859.61|842.51|16
1652150640000|2022-05-10 02:44:00|860.93|843.83|860.34|843.24|860.93|843.83|860.06|842.96|18
1652150650000|2022-05-10 02:44:10|860.4|843.3|860.87|843.77|860.97|843.87|860.4|843.3|16
1652150660000|2022-05-10 02:44:20|860.83|843.73|859.4|842.3|860.85|843.75|859.35|842.25|21
1652150670000|2022-05-10 02:44:30|859.17|842.07|858.8|841.7|859.25|842.15|858.64|841.54|27
1652150680000|2022-05-10 02:44:40|858.85|841.75|859.94|842.84|860.04|842.94|858.85|841.75|22
1652150690000|2022-05-10 02:44:50|860.3|843.2|861.97|844.87|861.97|844.87|860.3|843.2|33
1652150700000|2022-05-10 02:45:00|862.15|845.05|861.03|843.93|862.85|845.75|861.03|843.93|28
1652150710000|2022-05-10 02:45:10|860.68|843.58|859.87|842.77|860.94|843.84|859.47|842.37|21
1652150720000|2022-05-10 02:45:20|859.8|842.7|859.89|842.79|859.97|842.87|859.26|842.16|21
1652150730000|2022-05-10 02:45:30|859.93|842.83|858.1|841|860.13|843.03|858.1|841|26
1652150740000|2022-05-10 02:45:40|858.04|840.94|857.91|840.81|858.3|841.2|857.91|840.81|18
1652150750000|2022-05-10 02:45:50|857.94|840.84|858.22|841.12|858.27|841.17|857.91|840.81|17
1652150760000|2022-05-10 02:46:00|858.24|841.14|857.23|840.13|858.24|841.14|857.05|839.95|26
1652150770000|2022-05-10 02:46:10|857.28|840.18|855.76|838.66|857.28|840.18|855.76|838.66|14
1652150780000|2022-05-10 02:46:20|855.7|838.6|856.46|839.36|856.46|839.36|855.7|838.6|16
1652150790000|2022-05-10 02:46:30|856.36|839.26|858.39|841.29|858.77|841.67|856.36|839.26|27
1652150800000|2022-05-10 02:46:40|858.76|841.66|859.63|842.53|860.31|843.21|858.76|841.66|24
1652150810000|2022-05-10 02:46:50|859.64|842.54|858.9|841.8|859.71|842.61|858.42|841.32|21
1652150820000|2022-05-10 02:47:00|858.93|841.83|859.1|842|859.14|842.04|858.92|841.82|19
1652150830000|2022-05-10 02:47:10|859.07|841.97|858.25|841.15|859.07|841.97|858.06|840.96|22
1652150840000|2022-05-10 02:47:20|858.24|841.14|856.65|839.55|858.24|841.14|856.65|839.55|17
1652150850000|2022-05-10 02:47:30|856.66|839.56|856.9|839.8|857.24|840.14|856.66|839.56|18
1652150860000|2022-05-10 02:47:40|856.87|839.77|856.26|839.16|856.88|839.78|856.26|839.16|10
1652150870000|2022-05-10 02:47:50|856.34|839.24|855.14|838.04|856.34|839.24|855.04|837.94|21
1652150880000|2022-05-10 02:48:00|855.08|837.98|854.57|837.47|855.18|838.08|854.48|837.38|24
1652150890000|2022-05-10 02:48:10|854.59|837.49|854.79|837.69|854.85|837.75|853.55|836.45|25
1652150900000|2022-05-10 02:48:20|854.77|837.67|854.98|837.88|855.08|837.98|854.6|837.5|19
1652150910000|2022-05-10 02:48:30|854.99|837.89|857.61|840.51|857.87|840.77|854.99|837.89|24
1652150920000|2022-05-10 02:48:40|857.59|840.49|858.84|841.74|858.87|841.77|857.59|840.49|19
1652150930000|2022-05-10 02:48:50|858.83|841.73|859.1|842|859.1|842|858.35|841.25|12
1652150940000|2022-05-10 02:49:00|858.89|841.79|859.43|842.33|859.43|842.33|858.89|841.79|16
1652150950000|2022-05-10 02:49:10|859.79|842.69|860.78|843.68|860.78|843.68|859.76|842.66|23
1652150960000|2022-05-10 02:49:20|860.81|843.71|861.72|844.62|861.75|844.65|860.71|843.61|9
1652150970000|2022-05-10 02:49:30|861.7|844.6|861.7|844.6|861.77|844.67|861.63|844.53|8
1652150980000|2022-05-10 02:49:40|861.69|844.59|862.06|844.96|862.06|844.96|861.68|844.58|10
1652150990000|2022-05-10 02:49:50|862.01|844.91|861.61|844.51|862.07|844.97|861.57|844.47|17
1652151000000|2022-05-10 02:50:00|861.6|844.5|860.4|843.3|861.6|844.5|860.14|843.04|32
1652151010000|2022-05-10 02:50:10|860.37|843.27|858.17|841.07|860.37|843.27|858.16|841.06|13
1652151020000|2022-05-10 02:50:20|858.05|840.95|857.6|840.5|858.05|840.95|857.5|840.4|6
1652151030000|2022-05-10 02:50:30|856.95|839.85|856.5|839.4|856.95|839.85|856.5|839.4|2
1652151040000|2022-05-10 02:50:40|856|838.9|855.6|838.5|856|838.9|855.55|838.45|5
1652151050000|2022-05-10 02:50:50|854.33|837.23|854.49|837.39|854.58|837.48|854.31|837.21|13
1652151060000|2022-05-10 02:51:00|854.42|837.32|855.11|838.01|855.11|838.01|853.81|836.71|22
1652151070000|2022-05-10 02:51:10|855.15|838.05|854.95|837.85|855.16|838.06|854.95|837.85|16
1652151080000|2022-05-10 02:51:20|854.41|837.31|854.05|836.95|854.6|837.5|854.05|836.95|3
1652151090000|2022-05-10 02:51:30|854.7|837.6|855.84|838.74|855.92|838.82|854.65|837.55|12
1652151100000|2022-05-10 02:51:40|855.67|838.57|856.14|839.04|856.41|839.31|855.65|838.55|16
1652151110000|2022-05-10 02:51:50|856.15|839.05|858.47|841.37|858.51|841.41|856.1|839|26
1652151120000|2022-05-10 02:52:00|858.98|841.88|857.09|839.99|859|841.9|857|839.9|31
1652151130000|2022-05-10 02:52:10|857.08|839.98|857.95|840.85|858.05|840.95|856.78|839.68|31
1652151140000|2022-05-10 02:52:20|857.31|840.21|857.34|840.24|858.05|840.95|857.12|840.02|24
1652151150000|2022-05-10 02:52:30|857.35|840.25|859.72|842.62|859.72|842.62|857.35|840.25|26
1652151160000|2022-05-10 02:52:40|859.73|842.63|859.07|841.97|859.73|842.63|859.01|841.91|19
1652151170000|2022-05-10 02:52:50|859.1|842|858.38|841.28|859.13|842.03|858.31|841.21|9
1652151180000|2022-05-10 02:53:00|858.6|841.5|858.25|841.15|859.05|841.95|858.18|841.08|19
1652151190000|2022-05-10 02:53:10|858.2|841.1|857.45|840.35|858.25|841.15|857.05|839.95|16
1652151200000|2022-05-10 02:53:20|857.43|840.33|858.01|840.91|858.01|840.91|856.6|839.5|21
1652151210000|2022-05-10 02:53:30|857.87|840.77|857.07|839.97|858.02|840.92|857.07|839.97|16
1652151220000|2022-05-10 02:53:40|857.08|839.98|855.13|838.03|857.09|839.99|855.13|838.03|21
1652151230000|2022-05-10 02:53:50|855.05|837.95|853.04|835.94|855.05|837.95|853.02|835.92|20
1652151240000|2022-05-10 02:54:00|853.06|835.96|854.85|837.75|854.85|837.75|852.71|835.61|25
1652151250000|2022-05-10 02:54:10|854.86|837.76|853.17|836.07|854.86|837.76|853.17|836.07|27
1652151260000|2022-05-10 02:54:20|853.15|836.05|852.2|835.1|853.15|836.05|852.2|835.1|12
1652151270000|2022-05-10 02:54:30|852.19|835.09|852.11|835.01|852.3|835.2|851.94|834.84|6
1652151280000|2022-05-10 02:54:40|852.08|834.98|850.97|833.87|852.08|834.98|850.24|833.14|18
1652151290000|2022-05-10 02:54:50|850.92|833.82|850.65|833.55|851.1|834|850.62|833.52|4
1652151300000|2022-05-10 02:55:00|850.8|833.7|851.36|834.26|851.4|834.3|850.74|833.64|17
1652151310000|2022-05-10 02:55:10|851.34|834.24|851.48|834.38|851.48|834.38|851.25|834.15|10
1652151320000|2022-05-10 02:55:20|851.5|834.4|851.22|834.12|851.97|834.87|851.18|834.08|23
1652151330000|2022-05-10 02:55:30|851.14|834.04|851.02|833.92|851.14|834.04|851|833.9|12
1652151340000|2022-05-10 02:55:40|851.04|833.94|850.39|833.29|851.07|833.97|850.39|833.29|20
1652151350000|2022-05-10 02:55:50|850.41|833.31|849.26|832.16|850.41|833.31|849.26|832.16|20
1652151360000|2022-05-10 02:56:00|849.23|832.13|849.25|832.15|849.3|832.2|848.1|831|24
1652151370000|2022-05-10 02:56:10|849.53|832.43|850.7|833.6|850.8|833.7|849.53|832.43|27
1652151380000|2022-05-10 02:56:20|850.76|833.66|851.13|834.03|851.51|834.41|850.62|833.52|18
1652151390000|2022-05-10 02:56:30|851.14|834.04|851.96|834.86|852|834.9|851.14|834.04|21
1652151400000|2022-05-10 02:56:40|851.99|834.89|853.42|836.32|853.44|836.34|851.9|834.8|22
1652151410000|2022-05-10 02:56:50|853.35|836.25|853.77|836.67|853.87|836.77|853.35|836.25|7
1652151420000|2022-05-10 02:57:00|853.92|836.82|852.05|834.95|853.92|836.82|852.05|834.95|6
1652151430000|2022-05-10 02:57:10|851.45|834.35|851.67|834.57|851.86|834.76|850.97|833.87|17
1652151440000|2022-05-10 02:57:20|851.66|834.56|850.45|833.35|851.66|834.56|850.45|833.35|7
1652151450000|2022-05-10 02:57:30|849.99|832.89|850.12|833.02|850.82|833.72|849.99|832.89|17
1652151460000|2022-05-10 02:57:40|850.14|833.04|849.56|832.46|850.2|833.1|849.56|832.46|15
1652151470000|2022-05-10 02:57:50|849.52|832.42|849.09|831.99|849.95|832.85|849.09|831.99|12
1652151480000|2022-05-10 02:58:00|849|831.9|848.1|831|849|831.9|847.3|830.2|25
1652151490000|2022-05-10 02:58:10|848.4|831.3|849.03|831.93|849.53|832.43|848.4|831.3|22
1652151500000|2022-05-10 02:58:20|849.01|831.91|851.29|834.19|851.29|834.19|849.01|831.91|27
1652151510000|2022-05-10 02:58:30|851.14|834.04|851.01|833.91|851.14|834.04|849.99|832.89|27
1652151520000|2022-05-10 02:58:40|851.04|833.94|851.71|834.61|851.71|834.61|850.99|833.89|17
1652151530000|2022-05-10 02:58:50|851.72|834.62|850.35|833.25|851.72|834.62|850.35|833.25|21
1652151540000|2022-05-10 02:59:00|850.36|833.26|849.33|832.23|850.36|833.26|849.33|832.23|17
1652151550000|2022-05-10 02:59:10|849.25|832.15|848.07|830.97|849.72|832.62|848.07|830.97|25
1652151560000|2022-05-10 02:59:20|848.03|830.93|848.1|831|848.34|831.24|848.01|830.91|11
1652151570000|2022-05-10 02:59:30|848.16|831.06|848.24|831.14|848.28|831.18|848.09|830.99|7
1652151580000|2022-05-10 02:59:40|848.34|831.24|847.61|830.51|848.34|831.24|847.27|830.17|12
1652151590000|2022-05-10 02:59:50|847.57|830.47|849.74|832.64|849.74|832.64|847.53|830.43|19
1652151600000|2022-05-10 03:00:00|849.77|832.67|850.21|833.11|850.34|833.24|849.23|832.13|22
1652151610000|2022-05-10 03:00:10|850.74|833.64|850.67|833.57|851.56|834.46|850.67|833.57|24
1652151620000|2022-05-10 03:00:20|850.6|833.5|850.13|833.03|850.89|833.79|849.82|832.72|31
1652151630000|2022-05-10 03:00:30|850.08|832.98|849.07|831.97|850.18|833.08|849.07|831.97|23
1652151640000|2022-05-10 03:00:40|849.05|831.95|848|830.9|849.25|832.15|847.93|830.83|22
1652151650000|2022-05-10 03:00:50|848.02|830.92|848.14|831.04|848.76|831.66|847.9|830.8|23
1652151660000|2022-05-10 03:01:00|848.15|831.05|847.45|830.35|848.15|831.05|847.42|830.32|15
1652151670000|2022-05-10 03:01:10|847.53|830.43|846.58|829.48|847.53|830.43|846.58|829.48|7
1652151680000|2022-05-10 03:01:20|846.7|829.6|846.66|829.56|847.12|830.02|846.66|829.56|11
1652151690000|2022-05-10 03:01:30|846.64|829.54|846.06|828.96|846.64|829.54|846.02|828.92|9
1652151700000|2022-05-10 03:01:40|846.14|829.04|845.97|828.87|846.18|829.08|845.75|828.65|19
1652151710000|2022-05-10 03:01:50|845.95|828.85|847.86|830.76|847.88|830.78|845.93|828.83|19
1652151720000|2022-05-10 03:02:00|848.08|830.98|848.47|831.37|848.47|831.37|848.07|830.97|18
1652151730000|2022-05-10 03:02:10|848.54|831.44|850.61|833.51|850.81|833.71|848.54|831.44|23
1652151740000|2022-05-10 03:02:20|850.64|833.54|851.38|834.28|851.38|834.28|850.64|833.54|13
1652151750000|2022-05-10 03:02:30|851.54|834.44|851.06|833.96|851.73|834.63|851.01|833.91|18
1652151760000|2022-05-10 03:02:40|851.08|833.98|850.72|833.62|851.08|833.98|850.72|833.62|17
1652151770000|2022-05-10 03:02:50|850.68|833.58|850.88|833.78|851.53|834.43|850.52|833.42|25
1652151780000|2022-05-10 03:03:00|850.87|833.77|850.6|833.5|850.87|833.77|850.08|832.98|19
1652151790000|2022-05-10 03:03:10|850.59|833.49|852.02|834.92|852.02|834.92|850.53|833.43|22
1652151800000|2022-05-10 03:03:20|852.04|834.94|852.97|835.87|852.98|835.88|852.04|834.94|19
1652151810000|2022-05-10 03:03:30|852.82|835.72|852.95|835.85|853.03|835.93|852.63|835.53|17
1652151820000|2022-05-10 03:03:40|853.05|835.95|852.35|835.25|853.06|835.96|852.22|835.12|22
1652151830000|2022-05-10 03:03:50|851.5|834.4|851.47|834.37|852.02|834.92|851.41|834.31|23
1652151840000|2022-05-10 03:04:00|851.54|834.44|852.64|835.54|852.64|835.54|851.51|834.41|15
1652151850000|2022-05-10 03:04:10|852.66|835.56|852.14|835.04|853.1|836|852.14|835.04|17
1652151860000|2022-05-10 03:04:20|852.03|834.93|851.98|834.88|852.08|834.98|851.98|834.88|6
1652151870000|2022-05-10 03:04:30|851.65|834.55|849.05|831.95|851.65|834.55|849.05|831.95|16
1652151880000|2022-05-10 03:04:40|849.26|832.16|849.05|831.95|849.74|832.64|849.04|831.94|9
1652151890000|2022-05-10 03:04:50|849.06|831.96|849.06|831.96|849.06|831.96|849.06|831.96|1
1652151900000|2022-05-10 03:05:00|848.97|831.87|847.33|830.23|848.97|831.87|847.33|830.23|30
1652151910000|2022-05-10 03:05:10|847.75|830.65|846.97|829.87|847.75|830.65|846.08|828.98|22
1652151920000|2022-05-10 03:05:20|846.89|829.79|846.09|828.99|846.89|829.79|846.09|828.99|11
1652151930000|2022-05-10 03:05:30|846.14|829.04|846.07|828.97|846.14|829.04|846.07|828.97|3
1652151940000|2022-05-10 03:05:40|846.12|829.02|847|829.9|847.02|829.92|846.12|829.02|16
1652151950000|2022-05-10 03:05:50|846.98|829.88|848.01|830.91|848.05|830.95|846.98|829.88|25
1652151960000|2022-05-10 03:06:00|848.05|830.95|848.92|831.82|848.97|831.87|848.05|830.95|21
1652151970000|2022-05-10 03:06:10|848.89|831.79|848.94|831.84|848.94|831.84|848.89|831.79|7
1652151980000|2022-05-10 03:06:20|848.93|831.83|850.28|833.18|850.28|833.18|848.93|831.83|18
1652151990000|2022-05-10 03:06:30|850.41|833.31|851.41|834.31|851.41|834.31|849.99|832.89|20
1652152000000|2022-05-10 03:06:40|851.42|834.32|851.5|834.4|851.83|834.73|851.42|834.32|8
1652152010000|2022-05-10 03:06:50|851.53|834.43|851.81|834.71|852.4|835.3|851.5|834.4|19
1652152020000|2022-05-10 03:07:00|851.88|834.78|854.4|837.3|854.4|837.3|851.88|834.78|26
1652152030000|2022-05-10 03:07:10|854.45|837.35|856.52|839.42|856.58|839.48|854.45|837.35|21
1652152040000|2022-05-10 03:07:20|856.5|839.4|856.07|838.97|857.67|840.57|856.07|838.97|27
1652152050000|2022-05-10 03:07:30|856.03|838.93|855.8|838.7|856.03|838.93|855.39|838.29|13
1652152060000|2022-05-10 03:07:40|855.73|838.63|855.2|838.1|855.74|838.64|855.12|838.02|7
1652152070000|2022-05-10 03:07:50|855.11|838.01|855|837.9|855.27|838.17|855|837.9|15
1652152080000|2022-05-10 03:08:00|855.12|838.02|855.13|838.03|855.13|838.03|855.02|837.92|6
1652152090000|2022-05-10 03:08:10|855.08|837.98|855.74|838.64|856.9|839.8|855.08|837.98|21
1652152100000|2022-05-10 03:08:20|855.56|838.46|853.95|836.85|856.05|838.95|853.95|836.85|27
1652152110000|2022-05-10 03:08:30|854.05|836.95|852.1|835|854.05|836.95|851.99|834.89|20
1652152120000|2022-05-10 03:08:40|851.96|834.86|850.59|833.49|852|834.9|850.59|833.49|15
1652152130000|2022-05-10 03:08:50|850.66|833.56|850.47|833.37|851|833.9|850.21|833.11|16
1652152140000|2022-05-10 03:09:00|850.44|833.34|849.04|831.94|850.8|833.7|849.04|831.94|21
1652152150000|2022-05-10 03:09:10|849.12|832.02|849.75|832.65|849.75|832.65|848.92|831.82|26
1652152160000|2022-05-10 03:09:20|849.87|832.77|849.19|832.09|849.87|832.77|849.19|832.09|12
1652152170000|2022-05-10 03:09:30|849.2|832.1|849.74|832.64|849.74|832.64|849.14|832.04|14
1652152180000|2022-05-10 03:09:40|849.73|832.63|850.97|833.87|851.07|833.97|849.73|832.63|20
1652152190000|2022-05-10 03:09:50|850.98|833.88|851.55|834.45|851.58|834.48|850.89|833.79|20
1652152200000|2022-05-10 03:10:00|851.54|834.44|850.91|833.81|852.32|835.22|850.91|833.81|24
1652152210000|2022-05-10 03:10:10|850.94|833.84|850.63|833.53|851.02|833.92|850.61|833.51|13
1652152220000|2022-05-10 03:10:20|850.75|833.65|851.12|834.02|851.9|834.8|850.71|833.61|19
1652152230000|2022-05-10 03:10:30|851.14|834.04|850.05|832.95|851.14|834.04|850.05|832.95|16
1652152240000|2022-05-10 03:10:40|850.45|833.35|849.08|831.98|850.5|833.4|848.89|831.79|29
1652152250000|2022-05-10 03:10:50|849.14|832.04|849.34|832.24|849.65|832.55|849.14|832.04|15
1652152260000|2022-05-10 03:11:00|849.2|832.1|850.01|832.91|850.11|833.01|849.2|832.1|20
1652152270000|2022-05-10 03:11:10|850|832.9|848.23|831.13|850|832.9|848.14|831.04|16
1652152280000|2022-05-10 03:11:20|848.26|831.16|847.18|830.08|848.43|831.33|847.17|830.07|19
1652152290000|2022-05-10 03:11:30|847.21|830.11|847.12|830.02|847.25|830.15|846.3|829.2|24
1652152300000|2022-05-10 03:11:40|847.14|830.04|847.06|829.96|847.14|830.04|846.91|829.81|16
1652152310000|2022-05-10 03:11:50|847.05|829.95|847.07|829.97|847.11|830.01|847.01|829.91|17
1652152320000|2022-05-10 03:12:00|847.04|829.94|847.01|829.91|847.06|829.96|846.98|829.88|17
1652152330000|2022-05-10 03:12:10|847.05|829.95|846.99|829.89|847.05|829.95|846.92|829.82|6
1652152340000|2022-05-10 03:12:20|846.98|829.88|846.35|829.25|847.05|829.95|846.35|829.25|7
1652152350000|2022-05-10 03:12:30|846.34|829.24|846.12|829.02|847.01|829.91|846.12|829.02|28
1652152360000|2022-05-10 03:12:40|846.11|829.01|845.47|828.37|846.11|829.01|844.8|827.7|25
1652152370000|2022-05-10 03:12:50|845.51|828.41|846.05|828.95|846.14|829.04|845.51|828.41|16
1652152380000|2022-05-10 03:13:00|845.56|828.46|844.98|827.88|845.56|828.46|844.97|827.87|11
1652152390000|2022-05-10 03:13:10|844.97|827.87|845.08|827.98|845.08|827.98|843.7|826.6|20
1652152400000|2022-05-10 03:13:20|845.27|828.17|845.79|828.69|846.05|828.95|845.27|828.17|17
1652152410000|2022-05-10 03:13:30|845.76|828.66|847.76|830.66|847.84|830.74|845.66|828.56|19
1652152420000|2022-05-10 03:13:40|847.7|830.6|847.8|830.7|847.87|830.77|847.7|830.6|16
1652152430000|2022-05-10 03:13:50|848.05|830.95|848.37|831.27|848.53|831.43|848.05|830.95|6
1652152440000|2022-05-10 03:14:00|848.16|831.06|848.05|830.95|848.27|831.17|848|830.9|8
1652152450000|2022-05-10 03:14:10|847.98|830.88|847.43|830.33|847.98|830.88|847.37|830.27|15
1652152460000|2022-05-10 03:14:20|847.45|830.35|847.09|829.99|847.62|830.52|847.05|829.95|9
1652152470000|2022-05-10 03:14:30|846.73|829.63|846.09|828.99|846.73|829.63|846.05|828.95|22
1652152480000|2022-05-10 03:14:40|846.05|828.95|845.62|828.52|846.09|828.99|845.62|828.52|14
1652152490000|2022-05-10 03:14:50|845.69|828.59|844.2|827.1|845.69|828.59|844.2|827.1|22
1652152500000|2022-05-10 03:15:00|844.27|827.17|844.47|827.37|844.47|827.37|843.93|826.83|19
1652152510000|2022-05-10 03:15:10|844.48|827.38|844.69|827.59|845.01|827.91|844.48|827.38|25
1652152520000|2022-05-10 03:15:20|844.7|827.6|845.79|828.69|845.85|828.75|844.7|827.6|15
1652152530000|2022-05-10 03:15:30|845.77|828.67|848.05|830.95|848.05|830.95|845.66|828.56|20
1652152540000|2022-05-10 03:15:40|847.85|830.75|848.43|831.33|848.43|831.33|847.85|830.75|8
1652152550000|2022-05-10 03:15:50|848.88|831.78|848.09|830.99|848.88|831.78|848.09|830.99|8
1652152560000|2022-05-10 03:16:00|848.05|830.95|847.17|830.07|848.15|831.05|847.13|830.03|19
1652152570000|2022-05-10 03:16:10|847.16|830.06|847.05|829.95|847.16|830.06|846.45|829.35|26
1652152580000|2022-05-10 03:16:20|847.08|829.98|846.36|829.26|847.08|829.98|846.31|829.21|15
1652152590000|2022-05-10 03:16:30|846.27|829.17|847.05|829.95|847.05|829.95|846.02|828.92|31
1652152600000|2022-05-10 03:16:40|846.85|829.75|846.28|829.18|847.05|829.95|846.28|829.18|10
1652152610000|2022-05-10 03:16:50|846.25|829.15|845.29|828.19|846.25|829.15|845.29|828.19|20
1652152620000|2022-05-10 03:17:00|845.09|827.99|845.99|828.89|845.99|828.89|845.08|827.98|10
1652152630000|2022-05-10 03:17:10|845.97|828.87|846.04|828.94|846.04|828.94|845.95|828.85|4
1652152640000|2022-05-10 03:17:20|846.01|828.91|845.24|828.14|846.01|828.91|845.19|828.09|10
1652152650000|2022-05-10 03:17:30|845.19|828.09|846.01|828.91|846.01|828.91|845.19|828.09|19
1652152660000|2022-05-10 03:17:40|846.05|828.95|847.81|830.71|847.93|830.83|846.05|828.95|17
1652152670000|2022-05-10 03:17:50|847.82|830.72|847.23|830.13|847.9|830.8|847.18|830.08|24
1652152680000|2022-05-10 03:18:00|847.18|830.08|847.6|830.5|847.85|830.75|847.13|830.03|10
1652152690000|2022-05-10 03:18:10|847.61|830.51|849.09|831.99|849.33|832.23|847.57|830.47|26
1652152700000|2022-05-10 03:18:20|848.93|831.83|848.14|831.04|849.68|832.58|848.01|830.91|29
1652152710000|2022-05-10 03:18:30|848.13|831.03|848.05|830.95|848.15|831.05|848.05|830.95|10
1652152720000|2022-05-10 03:18:40|848.12|831.02|847.28|830.18|848.85|831.75|847.28|830.18|18
1652152730000|2022-05-10 03:18:50|847.33|830.23|846.24|829.14|847.33|830.23|846.24|829.14|18
1652152740000|2022-05-10 03:19:00|846.25|829.15|845.53|828.43|846.25|829.15|845.44|828.34|18
1652152750000|2022-05-10 03:19:10|845.31|828.21|846.05|828.95|846.05|828.95|845.26|828.16|18
1652152760000|2022-05-10 03:19:20|846.04|828.94|846.45|829.35|846.45|829.35|846.03|828.93|4
1652152770000|2022-05-10 03:19:30|846.43|829.33|846.88|829.78|847|829.9|846.43|829.33|13
1652152780000|2022-05-10 03:19:40|847.21|830.11|848.75|831.65|848.77|831.67|847.21|830.11|17
1652152790000|2022-05-10 03:19:50|848.74|831.64|848.19|831.09|848.74|831.64|848.08|830.98|24
1652152800000|2022-05-10 03:20:00|848.2|831.1|849.07|831.97|849.41|832.31|847.45|830.35|28
1652152810000|2022-05-10 03:20:10|849.1|832|850.01|832.91|850.08|832.98|849.1|832|9
1652152820000|2022-05-10 03:20:20|850.08|832.98|851.09|833.99|851.09|833.99|850.08|832.98|12
1652152830000|2022-05-10 03:20:30|851.05|833.95|851.96|834.86|852.12|835.02|851.05|833.95|20
1652152840000|2022-05-10 03:20:40|851.94|834.84|850.87|833.77|852.13|835.03|850.63|833.53|30
1652152850000|2022-05-10 03:20:50|850.7|833.6|848.69|831.59|850.7|833.6|848.6|831.5|27
1652152860000|2022-05-10 03:21:00|848.55|831.45|848.57|831.47|849.37|832.27|848.38|831.28|32
1652152870000|2022-05-10 03:21:10|848.55|831.45|846.91|829.81|848.55|831.45|846.91|829.81|21
1652152880000|2022-05-10 03:21:20|846.83|829.73|846.79|829.69|847|829.9|845.6|828.5|29
1652152890000|2022-05-10 03:21:30|846.8|829.7|846.02|828.92|847.08|829.98|846.01|828.91|24
1652152900000|2022-05-10 03:21:40|846.05|828.95|845.9|828.8|846.05|828.95|845.54|828.44|20
1652152910000|2022-05-10 03:21:50|845.92|828.82|844.9|827.8|846.01|828.91|844.9|827.8|18
1652152920000|2022-05-10 03:22:00|844.83|827.73|844.18|827.08|844.83|827.73|844.17|827.07|21
1652152930000|2022-05-10 03:22:10|844.17|827.07|843.9|826.8|844.17|827.07|843.81|826.71|16
1652152940000|2022-05-10 03:22:20|843.75|826.65|844.03|826.93|844.21|827.11|843.75|826.65|20
1652152950000|2022-05-10 03:22:30|844.01|826.91|844.15|827.05|844.99|827.89|843.46|826.36|27
1652152960000|2022-05-10 03:22:40|844.14|827.04|844.92|827.82|845.01|827.91|844.14|827.04|16
1652152970000|2022-05-10 03:22:50|844.91|827.81|845.41|828.31|845.41|828.31|844.85|827.75|16
1652152980000|2022-05-10 03:23:00|845.69|828.59|845.96|828.86|846.05|828.95|845.37|828.27|22
1652152990000|2022-05-10 03:23:10|845.69|828.59|843.69|826.59|845.69|828.59|843.47|826.37|24
1652153000000|2022-05-10 03:23:20|844.02|826.92|843.3|826.2|844.1|827|843.3|826.2|25
1652153010000|2022-05-10 03:23:30|843.18|826.08|843.33|826.23|843.69|826.59|843.18|826.08|23
1652153020000|2022-05-10 03:23:40|843.24|826.14|843.2|826.1|843.37|826.27|843.16|826.06|11
1652153030000|2022-05-10 03:23:50|843.21|826.11|843.81|826.71|843.81|826.71|843.21|826.11|16
1652153040000|2022-05-10 03:24:00|843.75|826.65|843.13|826.03|843.75|826.65|843.12|826.02|15
1652153050000|2022-05-10 03:24:10|843.26|826.16|843.24|826.14|844.02|826.92|843.16|826.06|26
1652153060000|2022-05-10 03:24:20|843.22|826.12|843.85|826.75|843.89|826.79|843.14|826.04|16
1652153070000|2022-05-10 03:24:30|843.81|826.71|843.3|826.2|843.97|826.87|843.3|826.2|21
1652153080000|2022-05-10 03:24:40|843.36|826.26|842.16|825.06|843.38|826.28|842.16|825.06|15
1652153090000|2022-05-10 03:24:50|842.2|825.1|843.15|826.05|843.15|826.05|842.2|825.1|18
1652153100000|2022-05-10 03:25:00|843.14|826.04|844.86|827.76|844.9|827.8|843.14|826.04|18
1652153110000|2022-05-10 03:25:10|845.4|828.3|847.06|829.96|847.16|830.06|845.4|828.3|12
1652153120000|2022-05-10 03:25:20|847.05|829.95|846.12|829.02|847.07|829.97|846.12|829.02|20
1652153130000|2022-05-10 03:25:30|846.13|829.03|846.29|829.19|846.96|829.86|846.05|828.95|16
1652153140000|2022-05-10 03:25:40|846.21|829.11|846.12|829.02|846.21|829.11|846.12|829.02|3
1652153150000|2022-05-10 03:25:50|846.14|829.04|845.53|828.43|846.14|829.04|845.29|828.19|18
1652153160000|2022-05-10 03:26:00|845.57|828.47|846.13|829.03|846.13|829.03|845.44|828.34|25
1652153170000|2022-05-10 03:26:10|846.12|829.02|846.35|829.25|846.68|829.58|845.42|828.32|27
1652153180000|2022-05-10 03:26:20|846.57|829.47|848.25|831.15|848.25|831.15|846.57|829.47|13
1652153190000|2022-05-10 03:26:30|848.16|831.06|848.16|831.06|848.26|831.16|848.01|830.91|12
1652153200000|2022-05-10 03:26:40|848.13|831.03|848.31|831.21|848.31|831.21|847.94|830.84|12
1652153210000|2022-05-10 03:26:50|848.21|831.11|847.04|829.94|848.31|831.21|847.04|829.94|21
1652153220000|2022-05-10 03:27:00|846.52|829.42|846.3|829.2|846.87|829.77|846|828.9|26
1652153230000|2022-05-10 03:27:10|846.23|829.13|846.05|828.95|846.23|829.13|846.05|828.95|6
1652153240000|2022-05-10 03:27:20|845.55|828.45|844.64|827.54|845.55|828.45|844.64|827.54|9
1652153250000|2022-05-10 03:27:30|844.47|827.37|844.95|827.85|844.95|827.85|844.47|827.37|3
1652153260000|2022-05-10 03:27:40|844.93|827.83|846.7|829.6|846.7|829.6|844.93|827.83|25
1652153270000|2022-05-10 03:27:50|846.74|829.64|846.77|829.67|846.99|829.89|846.58|829.48|24
1652153280000|2022-05-10 03:28:00|846.79|829.69|847.83|830.73|847.84|830.74|846.78|829.68|12
1652153290000|2022-05-10 03:28:10|847.84|830.74|846.53|829.43|848.47|831.37|846.53|829.43|24
1652153300000|2022-05-10 03:28:20|846.58|829.48|844.44|827.34|846.58|829.48|844.44|827.34|24
1652153310000|2022-05-10 03:28:30|844.29|827.19|844.24|827.14|844.88|827.78|843.15|826.05|27
1652153320000|2022-05-10 03:28:40|844.23|827.13|844.98|827.88|844.98|827.88|844.06|826.96|14
1652153330000|2022-05-10 03:28:50|844.84|827.74|844.33|827.23|844.84|827.74|844.18|827.08|21
1652153340000|2022-05-10 03:29:00|844.24|827.14|843.78|826.68|844.89|827.79|843.78|826.68|23
1652153350000|2022-05-10 03:29:10|843.74|826.64|843.05|825.95|843.74|826.64|842.39|825.29|17
1652153360000|2022-05-10 03:29:20|842.69|825.59|841.97|824.87|842.69|825.59|841.22|824.12|28
1652153370000|2022-05-10 03:29:30|841.96|824.86|840.69|823.59|842.02|824.92|840.69|823.59|11
1652153380000|2022-05-10 03:29:40|840.73|823.63|842.63|825.53|842.63|825.53|840.73|823.63|21
1652153390000|2022-05-10 03:29:50|842.51|825.41|842.04|824.94|842.58|825.48|842.04|824.94|12
1652153400000|2022-05-10 03:30:00|842.05|824.95|841.18|824.08|842.06|824.96|841.18|824.08|23
1652153410000|2022-05-10 03:30:10|841.13|824.03|841.53|824.43|841.79|824.69|841.09|823.99|16
1652153420000|2022-05-10 03:30:20|841.42|824.32|841.02|823.92|841.42|824.32|841.01|823.91|14
1652153430000|2022-05-10 03:30:30|841.1|824|841.07|823.97|841.1|824|840.99|823.89|17
1652153440000|2022-05-10 03:30:40|841.02|823.92|843.16|826.06|843.16|826.06|841.02|823.92|19
1652153450000|2022-05-10 03:30:50|843.1|826|843.62|826.52|843.65|826.55|842.97|825.87|18
1652153460000|2022-05-10 03:31:00|843.63|826.53|844.08|826.98|844.6|827.5|843.59|826.49|14
1652153470000|2022-05-10 03:31:10|844.09|826.99|844.12|827.02|844.2|827.1|844.09|826.99|21
1652153480000|2022-05-10 03:31:20|844.08|826.98|845|827.9|845.58|828.48|844.06|826.96|17
1652153490000|2022-05-10 03:31:30|845.04|827.94|845.02|827.92|845.51|828.41|845.02|827.92|7
1652153500000|2022-05-10 03:31:40|845.17|828.07|845.49|828.39|845.88|828.78|845.17|828.07|19
1652153510000|2022-05-10 03:31:50|845.48|828.38|845.72|828.62|845.88|828.78|845.48|828.38|12
1652153520000|2022-05-10 03:32:00|845.73|828.63|845.24|828.14|846.8|829.7|845.24|828.14|22
1652153530000|2022-05-10 03:32:10|845.23|828.13|844.31|827.21|845.27|828.17|844.31|827.21|27
1652153540000|2022-05-10 03:32:20|844.33|827.23|844.54|827.44|844.97|827.87|844.33|827.23|13
1652153550000|2022-05-10 03:32:30|844.47|827.37|844.93|827.83|844.96|827.86|844.3|827.2|19
1652153560000|2022-05-10 03:32:40|844.92|827.82|844.77|827.67|844.98|827.88|844.74|827.64|20
1652153570000|2022-05-10 03:32:50|844.52|827.42|844.97|827.87|845.02|827.92|844.38|827.28|15
1652153580000|2022-05-10 03:33:00|844.96|827.86|845.84|828.74|845.86|828.76|844.96|827.86|26
1652153590000|2022-05-10 03:33:10|845.93|828.83|846.78|829.68|846.95|829.85|845.92|828.82|21
1652153600000|2022-05-10 03:33:20|846.85|829.75|846.87|829.77|846.98|829.88|846.76|829.66|13
1652153610000|2022-05-10 03:33:30|846.85|829.75|846.23|829.13|846.85|829.75|846.23|829.13|12
1652153620000|2022-05-10 03:33:40|846.18|829.08|845.17|828.07|846.35|829.25|845.05|827.95|18
1652153630000|2022-05-10 03:33:50|845.16|828.06|845.29|828.19|845.4|828.3|845.15|828.05|8
1652153640000|2022-05-10 03:34:00|845.27|828.17|845.18|828.08|845.27|828.17|845.17|828.07|13
1652153650000|2022-05-10 03:34:10|845.26|828.16|845.83|828.73|845.83|828.73|845.2|828.1|15
1652153660000|2022-05-10 03:34:20|845.82|828.72|845.87|828.77|846.04|828.94|845.82|828.72|18
1652153670000|2022-05-10 03:34:30|845.86|828.76|844.18|827.08|845.86|828.76|844.18|827.08|19
1652153680000|2022-05-10 03:34:40|844.2|827.1|844.19|827.09|844.27|827.17|844.19|827.09|13
1652153690000|2022-05-10 03:34:50|844.21|827.11|843.41|826.31|844.21|827.11|843.18|826.08|21
1652153700000|2022-05-10 03:35:00|843.43|826.33|843.74|826.64|844.22|827.12|843.43|826.33|16
1652153710000|2022-05-10 03:35:10|843.73|826.63|842.31|825.21|843.73|826.63|842.31|825.21|21
1652153720000|2022-05-10 03:35:20|842.05|824.95|842.1|825|842.14|825.04|841.56|824.46|12
1652153730000|2022-05-10 03:35:30|842.17|825.07|842.16|825.06|842.34|825.24|841.79|824.69|21
1652153740000|2022-05-10 03:35:40|842.11|825.01|843.32|826.22|843.45|826.35|842.11|825.01|30
1652153750000|2022-05-10 03:35:50|843.39|826.29|843|825.9|843.39|826.29|842.84|825.74|15
1652153760000|2022-05-10 03:36:00|842.99|825.89|843.11|826.01|843.11|826.01|842.14|825.04|28
1652153770000|2022-05-10 03:36:10|842.99|825.89|845.91|828.81|845.91|828.81|842.99|825.89|23
1652153780000|2022-05-10 03:36:20|845.93|828.83|845.86|828.76|845.96|828.86|845.77|828.67|13
1652153790000|2022-05-10 03:36:30|845.88|828.78|846.93|829.83|846.95|829.85|845.86|828.76|15
1652153800000|2022-05-10 03:36:40|846.98|829.88|848.32|831.22|848.47|831.37|846.98|829.88|24
1652153810000|2022-05-10 03:36:50|848.34|831.24|848.05|830.95|848.55|831.45|848.01|830.91|14
1652153820000|2022-05-10 03:37:00|848.06|830.96|847.75|830.65|848.08|830.98|847.75|830.65|10
1652153830000|2022-05-10 03:37:10|847.72|830.62|846.99|829.89|847.72|830.62|846.46|829.36|17
1652153840000|2022-05-10 03:37:20|847.01|829.91|846.53|829.43|847.07|829.97|846.49|829.39|19
1652153850000|2022-05-10 03:37:30|846.45|829.35|845.46|828.36|846.46|829.36|845.46|828.36|17
1652153860000|2022-05-10 03:37:40|845.44|828.34|845.22|828.12|845.48|828.38|845.22|828.12|18
1652153870000|2022-05-10 03:37:50|845.23|828.13|844.58|827.48|845.49|828.39|844.58|827.48|19
1652153880000|2022-05-10 03:38:00|844.52|827.42|845.17|828.07|845.57|828.47|844.48|827.38|17
1652153890000|2022-05-10 03:38:10|845.16|828.06|844.41|827.31|845.16|828.06|844.2|827.1|17
1652153900000|2022-05-10 03:38:20|844.57|827.47|845.09|827.99|845.09|827.99|843.35|826.25|19
1652153910000|2022-05-10 03:38:30|845.15|828.05|846.43|829.33|846.5|829.4|845.15|828.05|23
1652153920000|2022-05-10 03:38:40|846.4|829.3|846.99|829.89|846.99|829.89|846.4|829.3|11
1652153930000|2022-05-10 03:38:50|847.01|829.91|846.05|828.95|847.01|829.91|846.01|828.91|19
1652153940000|2022-05-10 03:39:00|846.06|828.96|846.47|829.37|846.69|829.59|845.16|828.06|26
1652153950000|2022-05-10 03:39:10|846.41|829.31|845.22|828.12|847.66|830.56|845.2|828.1|32
1652153960000|2022-05-10 03:39:20|845.2|828.1|845.8|828.7|845.97|828.87|845.17|828.07|18
1652153970000|2022-05-10 03:39:30|845.97|828.87|845.84|828.74|846.45|829.35|845.31|828.21|24
1652153980000|2022-05-10 03:39:40|845.76|828.66|846.02|828.92|846.07|828.97|845.44|828.34|21
1652153990000|2022-05-10 03:39:50|846.05|828.95|845.21|828.11|846.05|828.95|845.18|828.08|12
1652154000000|2022-05-10 03:40:00|845.13|828.03|845.04|827.94|845.75|828.65|845.04|827.94|20
1652154010000|2022-05-10 03:40:10|845.06|827.96|845.76|828.66|845.76|828.66|845.06|827.96|14
1652154020000|2022-05-10 03:40:20|846.12|829.02|847.04|829.94|847.06|829.96|846.12|829.02|19
1652154030000|2022-05-10 03:40:30|847.06|829.96|848.05|830.95|848.06|830.96|846.97|829.87|14
1652154040000|2022-05-10 03:40:40|847.75|830.65|848.97|831.87|848.97|831.87|847.75|830.65|21
1652154050000|2022-05-10 03:40:50|848.95|831.85|849.03|831.93|849.03|831.93|848.91|831.81|6
1652154060000|2022-05-10 03:41:00|848.96|831.86|849.89|832.79|850.03|832.93|848.96|831.86|16
1652154070000|2022-05-10 03:41:10|849.99|832.89|850.38|833.28|850.91|833.81|849.99|832.89|15
1652154080000|2022-05-10 03:41:20|850.49|833.39|849.9|832.8|851.02|833.92|849.74|832.64|18
1652154090000|2022-05-10 03:41:30|849.84|832.74|847.4|830.3|849.84|832.74|847.35|830.25|19
1652154100000|2022-05-10 03:41:40|847.34|830.24|845.65|828.55|847.34|830.24|845.4|828.3|10
1652154110000|2022-05-10 03:41:50|845.56|828.46|846.13|829.03|846.61|829.51|845.56|828.46|18
1652154120000|2022-05-10 03:42:00|846.48|829.38|845.85|828.75|846.48|829.38|845.85|828.75|9
1652154130000|2022-05-10 03:42:10|845.7|828.6|844.15|827.05|845.7|828.6|844.09|826.99|10
1652154140000|2022-05-10 03:42:20|844.05|826.95|843.43|826.33|844.86|827.76|843.43|826.33|26
1652154150000|2022-05-10 03:42:30|843.3|826.2|843.18|826.08|843.4|826.3|843.16|826.06|10
1652154160000|2022-05-10 03:42:40|843.25|826.15|844.47|827.37|844.47|827.37|843.16|826.06|18
1652154170000|2022-05-10 03:42:50|844.92|827.82|844.9|827.8|845.21|828.11|844.74|827.64|17
1652154180000|2022-05-10 03:43:00|844.89|827.79|844.79|827.69|844.89|827.79|844.11|827.01|14
1652154190000|2022-05-10 03:43:10|844.78|827.68|844.14|827.04|844.94|827.84|844.14|827.04|15
1652154200000|2022-05-10 03:43:20|844|826.9|843.99|826.89|844.16|827.06|843.37|826.27|15
1652154210000|2022-05-10 03:43:30|843.98|826.88|844.05|826.95|844.16|827.06|843.91|826.81|16
1652154220000|2022-05-10 03:43:40|844.08|826.98|843.95|826.85|844.08|826.98|843.59|826.49|23
1652154230000|2022-05-10 03:43:50|843.96|826.86|843.45|826.35|844.02|826.92|843.45|826.35|13
1652154240000|2022-05-10 03:44:00|843.4|826.3|842.12|825.02|843.4|826.3|842.12|825.02|18
1652154250000|2022-05-10 03:44:10|842.15|825.05|842.79|825.69|842.97|825.87|842.15|825.05|25
1652154260000|2022-05-10 03:44:20|842.85|825.75|843.2|826.1|843.24|826.14|842.82|825.72|13
1652154270000|2022-05-10 03:44:30|843.3|826.2|844.06|826.96|844.13|827.03|843.3|826.2|16
1652154280000|2022-05-10 03:44:40|844.08|826.98|845.4|828.3|845.7|828.6|844.06|826.96|18
1652154290000|2022-05-10 03:44:50|845.41|828.31|845.32|828.22|846.05|828.95|845.32|828.22|19
1652154300000|2022-05-10 03:45:00|845.33|828.23|845.59|828.49|845.59|828.49|845.15|828.05|13
1652154310000|2022-05-10 03:45:10|845.72|828.62|846.01|828.91|846.01|828.91|845.71|828.61|13
1652154320000|2022-05-10 03:45:20|846.02|828.92|846.04|828.94|846.04|828.94|845.94|828.84|13
1652154330000|2022-05-10 03:45:30|846|828.9|844.5|827.4|846|828.9|844.46|827.36|28
1652154340000|2022-05-10 03:45:40|844.46|827.36|846.46|829.36|846.46|829.36|843.74|826.64|18
1652154350000|2022-05-10 03:45:50|846.54|829.44|847.87|830.77|847.87|830.77|846.42|829.32|14
1652154360000|2022-05-10 03:46:00|848|830.9|849.04|831.94|849.46|832.36|847.77|830.67|25
1652154370000|2022-05-10 03:46:10|849.1|832|849.06|831.96|849.66|832.56|849.05|831.95|26
1652154380000|2022-05-10 03:46:20|849.12|832.02|849.1|832|849.68|832.58|849.1|832|19
1652154390000|2022-05-10 03:46:30|849.13|832.03|849.08|831.98|849.15|832.05|849|831.9|14
1652154400000|2022-05-10 03:46:40|849.09|831.99|849.52|832.42|849.53|832.43|849.05|831.95|15
1652154410000|2022-05-10 03:46:50|849.48|832.38|849.57|832.47|849.86|832.76|849.07|831.97|12
1652154420000|2022-05-10 03:47:00|849.53|832.43|849.08|831.98|849.53|832.43|849.08|831.98|16
1652154430000|2022-05-10 03:47:10|849.1|832|847.97|830.87|849.1|832|847.29|830.19|20
1652154440000|2022-05-10 03:47:20|848.09|830.99|847.32|830.22|848.09|830.99|847.26|830.16|15
1652154450000|2022-05-10 03:47:30|847.3|830.2|846.39|829.29|847.3|830.2|846.21|829.11|13
1652154460000|2022-05-10 03:47:40|846.47|829.37|847.55|830.45|847.62|830.52|846.45|829.35|16
1652154470000|2022-05-10 03:47:50|847.62|830.52|847.74|830.64|847.78|830.68|847.5|830.4|10
1652154480000|2022-05-10 03:48:00|847.67|830.57|848.05|830.95|848.15|831.05|847.67|830.57|16
1652154490000|2022-05-10 03:48:10|848.07|830.97|847.71|830.61|848.1|831|847.35|830.25|27
1652154500000|2022-05-10 03:48:20|847.76|830.66|845.96|828.86|847.81|830.71|845.86|828.76|21
1652154510000|2022-05-10 03:48:30|845.7|828.6|845.02|827.92|845.7|828.6|844.57|827.47|22
1652154520000|2022-05-10 03:48:40|845|827.9|844.06|826.96|845.07|827.97|844.06|826.96|12
1652154530000|2022-05-10 03:48:50|843.88|826.78|844.12|827.02|844.33|827.23|843.41|826.31|25
1652154540000|2022-05-10 03:49:00|844.15|827.05|844.91|827.81|844.91|827.81|843.36|826.26|24
1652154550000|2022-05-10 03:49:10|844.89|827.79|844.16|827.06|844.97|827.87|844.16|827.06|21
1652154560000|2022-05-10 03:49:20|844.25|827.15|843.35|826.25|844.25|827.15|843.23|826.13|10
1652154570000|2022-05-10 03:49:30|843.2|826.1|843.72|826.62|843.72|826.62|842.19|825.09|28
1652154580000|2022-05-10 03:49:40|844.04|826.94|846.66|829.56|846.66|829.56|844.03|826.93|29
1652154590000|2022-05-10 03:49:50|846.69|829.59|846.05|828.95|847.83|830.73|846.02|828.92|25
1652154600000|2022-05-10 03:50:00|846.06|828.96|847|829.9|847|829.9|846.05|828.95|19
1652154610000|2022-05-10 03:50:10|847.01|829.91|847.04|829.94|847.08|829.98|847.01|829.91|9
1652154620000|2022-05-10 03:50:20|847.08|829.98|846.03|828.93|847.08|829.98|846.03|828.93|16
1652154630000|2022-05-10 03:50:30|846|828.9|844.73|827.63|846|828.9|844.34|827.24|26
1652154640000|2022-05-10 03:50:40|844.71|827.61|844.45|827.35|845.31|828.21|844.3|827.2|16
1652154650000|2022-05-10 03:50:50|844.39|827.29|844.76|827.66|845.05|827.95|843.04|825.94|28
1652154660000|2022-05-10 03:51:00|844.82|827.72|845.02|827.92|846.04|828.94|844.82|827.72|24
1652154670000|2022-05-10 03:51:10|844.8|827.7|842.94|825.84|844.8|827.7|842.63|825.53|20
1652154680000|2022-05-10 03:51:20|842.95|825.85|843.76|826.66|843.87|826.77|842.95|825.85|25
1652154690000|2022-05-10 03:51:30|843.7|826.6|844|826.9|844.02|826.92|843.39|826.29|18
1652154700000|2022-05-10 03:51:40|844.02|826.92|844.07|826.97|844.09|826.99|844.01|826.91|5
1652154710000|2022-05-10 03:51:50|844.02|826.92|843.29|826.19|844.03|826.93|843.19|826.09|15
1652154720000|2022-05-10 03:52:00|843.27|826.17|843.91|826.81|843.91|826.81|843.19|826.09|13
1652154730000|2022-05-10 03:52:10|843.92|826.82|846.83|829.73|846.83|829.73|843.92|826.82|24
1652154740000|2022-05-10 03:52:20|846.76|829.66|846.99|829.89|847.06|829.96|846.71|829.61|23
1652154750000|2022-05-10 03:52:30|847.04|829.94|847.37|830.27|847.37|830.27|846.22|829.12|25
1652154760000|2022-05-10 03:52:40|847.49|830.39|846.92|829.82|847.49|830.39|846.92|829.82|7
1652154770000|2022-05-10 03:52:50|847.07|829.97|845.99|828.89|847.08|829.98|845.99|828.89|16
1652154780000|2022-05-10 03:53:00|845.96|828.86|845.97|828.87|846.18|829.08|845.08|827.98|23
1652154790000|2022-05-10 03:53:10|845.95|828.85|846.05|828.95|846.09|828.99|845.55|828.45|21
1652154800000|2022-05-10 03:53:20|846.24|829.14|846.14|829.04|846.85|829.75|846.14|829.04|10
1652154810000|2022-05-10 03:53:30|846.11|829.01|846|828.9|846.14|829.04|845.99|828.89|8
1652154820000|2022-05-10 03:53:40|846.01|828.91|846.14|829.04|846.15|829.05|846.01|828.91|15
1652154830000|2022-05-10 03:53:50|846.1|829|846.07|828.97|846.1|829|846.05|828.95|4
1652154840000|2022-05-10 03:54:00|845.9|828.8|845.21|828.11|846.07|828.97|845.15|828.05|10
1652154850000|2022-05-10 03:54:10|845.23|828.13|846.96|829.86|847.53|830.43|845.05|827.95|29
1652154860000|2022-05-10 03:54:20|847.08|829.98|845.47|828.37|847.08|829.98|845.47|828.37|13
1652154870000|2022-05-10 03:54:30|845.55|828.45|846.04|828.94|846.04|828.94|845.46|828.36|7
1652154880000|2022-05-10 03:54:40|846.05|828.95|846.22|829.12|846.55|829.45|846|828.9|10
1652154890000|2022-05-10 03:54:50|846.1|829|846.07|828.97|846.36|829.26|846.02|828.92|11
1652154900000|2022-05-10 03:55:00|846.51|829.41|847.76|830.66|847.8|830.7|846.51|829.41|24
1652154910000|2022-05-10 03:55:10|847.38|830.28|847.92|830.82|847.96|830.86|846.96|829.86|15
1652154920000|2022-05-10 03:55:20|848.1|831|848.83|831.73|848.83|831.73|848.1|831|9
1652154930000|2022-05-10 03:55:30|849.05|831.95|849.77|832.67|849.8|832.7|849.05|831.95|16
1652154940000|2022-05-10 03:55:40|850.03|832.93|848.64|831.54|850.05|832.95|848.6|831.5|15
1652154950000|2022-05-10 03:55:50|848.37|831.27|849.5|832.4|849.51|832.41|848.37|831.27|18
1652154960000|2022-05-10 03:56:00|849.51|832.41|849.51|832.41|849.51|832.41|849.43|832.33|7
1652154970000|2022-05-10 03:56:10|849.47|832.37|849|831.9|849.47|832.37|849|831.9|15
1652154980000|2022-05-10 03:56:20|849.05|831.95|847.65|830.55|849.08|831.98|847.65|830.55|16
1652154990000|2022-05-10 03:56:30|847.42|830.32|847.85|830.75|847.94|830.84|847.24|830.14|12
1652155000000|2022-05-10 03:56:40|847.96|830.86|847.22|830.12|848.05|830.95|847.22|830.12|15
1652155010000|2022-05-10 03:56:50|847.21|830.11|846.94|829.84|847.21|830.11|846.92|829.82|14
1652155020000|2022-05-10 03:57:00|846.96|829.86|845.29|828.19|847.05|829.95|845.13|828.03|23
1652155030000|2022-05-10 03:57:10|845.24|828.14|845.16|828.06|845.98|828.88|845.16|828.06|14
1652155040000|2022-05-10 03:57:20|845.26|828.16|847.86|830.76|847.93|830.83|845.26|828.16|28
1652155050000|2022-05-10 03:57:30|847.68|830.58|848.21|831.11|848.69|831.59|847.19|830.09|28
1652155060000|2022-05-10 03:57:40|848.4|831.3|848.45|831.35|848.45|831.35|848.15|831.05|10
1652155070000|2022-05-10 03:57:50|849.05|831.95|849.1|832|849.35|832.25|849.05|831.95|10
1652155080000|2022-05-10 03:58:00|849.12|832.02|848.1|831|849.72|832.62|848.09|830.99|20
1652155090000|2022-05-10 03:58:10|848.09|830.99|848.94|831.84|849.01|831.91|848.02|830.92|18
1652155100000|2022-05-10 03:58:20|848.93|831.83|847.58|830.48|849.03|831.93|847.58|830.48|25
1652155110000|2022-05-10 03:58:30|847.56|830.46|847.22|830.12|848|830.9|847.01|829.91|32
1652155120000|2022-05-10 03:58:40|847.13|830.03|847.15|830.05|847.73|830.63|847.07|829.97|18
1652155130000|2022-05-10 03:58:50|847.02|829.92|846.29|829.19|847.05|829.95|846.2|829.1|19
1652155140000|2022-05-10 03:59:00|846.27|829.17|844.71|827.61|846.27|829.17|844.71|827.61|21
1652155150000|2022-05-10 03:59:10|844.75|827.65|844.35|827.25|844.99|827.89|844.27|827.17|16
1652155160000|2022-05-10 03:59:20|844.31|827.21|842.18|825.08|844.31|827.21|842.18|825.08|18
1652155170000|2022-05-10 03:59:30|842.21|825.11|841.78|824.68|842.21|825.11|841.36|824.26|16
1652155180000|2022-05-10 03:59:40|841.7|824.6|840.05|822.95|841.7|824.6|839.96|822.86|16
1652155190000|2022-05-10 03:59:50|839.99|822.89|839.99|822.89|840.11|823.01|839.94|822.84|23
1652155200000|2022-05-10 04:00:00|840.01|822.91|841.43|824.33|841.66|824.56|840.01|822.91|35
1652155210000|2022-05-10 04:00:10|841.38|824.28|838.8|821.7|841.63|824.53|838.8|821.7|23
1652155220000|2022-05-10 04:00:20|838.94|821.84|838.48|821.38|838.95|821.85|837.93|820.83|28
1652155230000|2022-05-10 04:00:30|838.42|821.32|837.31|820.21|838.42|821.32|837.3|820.2|25
1652155240000|2022-05-10 04:00:40|837.34|820.24|836.1|819|837.34|820.24|836.1|819|24
1652155250000|2022-05-10 04:00:50|836.11|819.01|838.04|820.94|838.07|820.97|836.11|819.01|22
1652155260000|2022-05-10 04:01:00|838.07|820.97|837.57|820.47|838.99|821.89|837.2|820.1|34
1652155270000|2022-05-10 04:01:10|837.44|820.34|838.01|820.91|838.03|820.93|837.04|819.94|30
1652155280000|2022-05-10 04:01:20|838.02|820.92|840.21|823.11|840.92|823.82|838.02|820.92|28
1652155290000|2022-05-10 04:01:30|840.17|823.07|840.86|823.76|841.03|823.93|840.14|823.04|31
1652155300000|2022-05-10 04:01:40|840.73|823.63|840.1|823|840.78|823.68|840|822.9|18
1652155310000|2022-05-10 04:01:50|839.96|822.86|839.97|822.87|839.97|822.87|839.15|822.05|16
1652155320000|2022-05-10 04:02:00|840.09|822.99|841.04|823.94|841.04|823.94|839.94|822.84|16
1652155330000|2022-05-10 04:02:10|841.05|823.95|841.56|824.46|841.56|824.46|840.67|823.57|15
1652155340000|2022-05-10 04:02:20|841.57|824.47|842.96|825.86|842.98|825.88|841.57|824.47|12
1652155350000|2022-05-10 04:02:30|843.04|825.94|843.68|826.58|843.73|826.63|842.94|825.84|22
1652155360000|2022-05-10 04:02:40|843.23|826.13|844.65|827.55|844.65|827.55|843.23|826.13|22
1652155370000|2022-05-10 04:02:50|844.93|827.83|845.61|828.51|846.61|829.51|844.74|827.64|23
1652155380000|2022-05-10 04:03:00|845.22|828.12|844.94|827.84|845.22|828.12|843.98|826.88|25
1652155390000|2022-05-10 04:03:10|844.95|827.85|843.1|826|844.95|827.85|843.1|826|26
1652155400000|2022-05-10 04:03:20|843.11|826.01|843.04|825.94|843.12|826.02|843.02|825.92|13
1652155410000|2022-05-10 04:03:30|843.03|825.93|842.98|825.88|843.05|825.95|842.82|825.72|13
1652155420000|2022-05-10 04:03:40|843|825.9|842.05|824.95|843|825.9|842.03|824.93|17
1652155430000|2022-05-10 04:03:50|842.08|824.98|841.2|824.1|842.1|825|841.16|824.06|18
1652155440000|2022-05-10 04:04:00|841.17|824.07|843.08|825.98|843.65|826.55|841.13|824.03|30
1652155450000|2022-05-10 04:04:10|843.09|825.99|842.49|825.39|843.17|826.07|842.19|825.09|30
1652155460000|2022-05-10 04:04:20|842.56|825.46|842.94|825.84|843|825.9|842.56|825.46|7
1652155470000|2022-05-10 04:04:30|842.9|825.8|842.78|825.68|843.07|825.97|842.16|825.06|24
1652155490000|2022-05-10 04:04:50|842.73|825.63|841.93|824.83|842.73|825.63|841.93|824.83|2
1652155500000|2022-05-10 04:05:00|842.93|825.83|842.93|825.83|842.93|825.83|842.93|825.83|1
1652155510000|2022-05-10 04:05:10|842.45|825.35|841.47|824.37|842.45|825.35|841.43|824.33|26
1652155520000|2022-05-10 04:05:20|841.52|824.42|839.19|822.09|841.53|824.43|839.08|821.98|22
1652155530000|2022-05-10 04:05:30|839.2|822.1|838.74|821.64|839.2|822.1|838.73|821.63|6
1652155540000|2022-05-10 04:05:40|838.63|821.53|838.7|821.6|838.7|821.6|838.5|821.4|7
1652155550000|2022-05-10 04:05:50|838.59|821.49|837.7|820.6|838.7|821.6|837.7|820.6|8
1652155560000|2022-05-10 04:06:00|837.75|820.65|838.55|821.45|838.55|821.45|837.46|820.36|19
1652155570000|2022-05-10 04:06:10|838.58|821.48|841.19|824.09|841.19|824.09|838.53|821.43|26
1652155580000|2022-05-10 04:06:20|841.16|824.06|843.02|825.92|843.02|825.92|841.16|824.06|10
1652155590000|2022-05-10 04:06:30|843.17|826.07|844.74|827.64|844.74|827.64|843.17|826.07|14
1652155600000|2022-05-10 04:06:40|844.89|827.79|845.5|828.4|845.62|828.52|844.89|827.79|27
1652155610000|2022-05-10 04:06:50|845.52|828.42|845.7|828.6|845.92|828.82|845.51|828.41|20
1652155620000|2022-05-10 04:07:00|845.51|828.41|845.19|828.09|845.51|828.41|845.19|828.09|10
1652155630000|2022-05-10 04:07:10|844.9|827.8|843.22|826.12|844.9|827.8|843.16|826.06|13
1652155640000|2022-05-10 04:07:20|843.23|826.13|844.96|827.86|845.23|828.13|843.23|826.13|20
1652155650000|2022-05-10 04:07:30|844.84|827.74|843.65|826.55|845.08|827.98|843.63|826.53|21
1652155660000|2022-05-10 04:07:40|843.6|826.5|843.53|826.43|843.6|826.5|843.4|826.3|4
1652155670000|2022-05-10 04:07:50|843.52|826.42|842.21|825.11|843.52|826.42|841.77|824.67|19
1652155680000|2022-05-10 04:08:00|842.17|825.07|843.02|825.92|843.38|826.28|842.17|825.07|25
1652155690000|2022-05-10 04:08:10|843.03|825.93|843.01|825.91|843.05|825.95|842.89|825.79|13
1652155700000|2022-05-10 04:08:20|843.27|826.17|842.93|825.83|843.27|826.17|842.93|825.83|12
1652155710000|2022-05-10 04:08:30|843.03|825.93|843.82|826.72|843.82|826.72|842.59|825.49|12
1652155720000|2022-05-10 04:08:40|843.83|826.73|844.67|827.57|844.67|827.57|843.83|826.73|6
1652155730000|2022-05-10 04:08:50|844.92|827.82|845.5|828.4|845.5|828.4|844.7|827.6|12
1652155740000|2022-05-10 04:09:00|845.41|828.31|848.15|831.05|848.32|831.22|845.41|828.31|8
1652155750000|2022-05-10 04:09:10|848.14|831.04|851.02|833.92|851.11|834.01|848.14|831.04|9
1652155760000|2022-05-10 04:09:20|850.68|833.58|850.18|833.08|850.68|833.58|850.09|832.99|15
1652155770000|2022-05-10 04:09:30|850.15|833.05|850.53|833.43|851.01|833.91|849.63|832.53|20
1652155780000|2022-05-10 04:09:40|850.52|833.42|850.48|833.38|850.52|833.42|850.23|833.13|7
1652155790000|2022-05-10 04:09:50|850.53|833.43|850.57|833.47|850.57|833.47|850.28|833.18|8
1652155800000|2022-05-10 04:10:00|850.56|833.46|851.43|834.33|851.43|834.33|850.56|833.46|10
1652155810000|2022-05-10 04:10:10|851.08|833.98|850.79|833.69|851.19|834.09|850.65|833.55|9
1652155820000|2022-05-10 04:10:20|850.64|833.54|850.38|833.28|850.72|833.62|850.33|833.23|10
1652155830000|2022-05-10 04:10:30|850.37|833.27|850.58|833.48|850.72|833.62|850.37|833.27|7
1652155840000|2022-05-10 04:10:40|850.4|833.3|850.4|833.3|850.4|833.3|850.4|833.3|1
1652155860000|2022-05-10 04:11:00|851.35|834.25|851.42|834.32|851.55|834.45|851.18|834.08|7
1652155870000|2022-05-10 04:11:10|851.35|834.25|851.19|834.09|851.62|834.52|851.15|834.05|13
1652155880000|2022-05-10 04:11:20|851.4|834.3|851.65|834.55|851.65|834.55|851.4|834.3|8
1652155890000|2022-05-10 04:11:30|852.31|835.21|853.01|835.91|853.01|835.91|852.31|835.21|4
1652155900000|2022-05-10 04:11:40|853.03|835.93|852.71|835.61|853.38|836.28|852.71|835.61|6
1652155910000|2022-05-10 04:11:50|852.75|835.65|850.91|833.81|852.75|835.65|850.66|833.56|17
1652155920000|2022-05-10 04:12:00|850.94|833.84|851.12|834.02|851.42|834.32|850.92|833.82|11
1652155930000|2022-05-10 04:12:10|850.92|833.82|850.6|833.5|851.12|834.02|850.58|833.48|12
1652155940000|2022-05-10 04:12:20|850.58|833.48|848.72|831.62|850.6|833.5|848.72|831.62|16
1652155950000|2022-05-10 04:12:30|848.71|831.61|848.64|831.54|848.92|831.82|848.34|831.24|13
1652155960000|2022-05-10 04:12:40|848.66|831.56|847.52|830.42|849.11|832.01|847.52|830.42|16
1652155970000|2022-05-10 04:12:50|847.62|830.52|847.46|830.36|847.62|830.52|846.78|829.68|17
1652155980000|2022-05-10 04:13:00|847.82|830.72|847.82|830.72|847.82|830.72|847.82|830.72|1
1652155990000|2022-05-10 04:13:10|848.18|831.08|848.33|831.23|848.45|831.35|847.64|830.54|22
1652156000000|2022-05-10 04:13:20|848.36|831.26|846.51|829.41|848.63|831.53|846.5|829.4|22
1652156010000|2022-05-10 04:13:30|846.32|829.22|846.08|828.98|846.38|829.28|846.08|828.98|15
1652156020000|2022-05-10 04:13:40|845.55|828.45|844.27|827.17|845.55|828.45|844.27|827.17|15
1652156030000|2022-05-10 04:13:50|844.24|827.14|843.97|826.87|844.64|827.54|843.53|826.43|21
1652156040000|2022-05-10 04:14:00|844.01|826.91|845.47|828.37|845.82|828.72|843.96|826.86|24
1652156050000|2022-05-10 04:14:10|845.45|828.35|846.8|829.7|847.98|830.88|845.45|828.35|23
1652156060000|2022-05-10 04:14:20|846.81|829.71|846.94|829.84|847.01|829.91|846.38|829.28|15
1652156070000|2022-05-10 04:14:30|847.1|830|847.92|830.82|847.92|830.82|847.05|829.95|12
1652156080000|2022-05-10 04:14:40|847.8|830.7|849.06|831.96|849.06|831.96|847.79|830.69|24
1652156090000|2022-05-10 04:14:50|849.01|831.91|847.34|830.24|849.01|831.91|847.23|830.13|21
1652156100000|2022-05-10 04:15:00|847.27|830.17|847.84|830.74|847.89|830.79|847.1|830|23
1652156110000|2022-05-10 04:15:10|848.04|830.94|847.79|830.69|848.04|830.94|847.52|830.42|26
1652156120000|2022-05-10 04:15:20|847.96|830.86|849.74|832.64|849.77|832.67|847.96|830.86|24
1652156130000|2022-05-10 04:15:30|849.96|832.86|851.17|834.07|851.67|834.57|849.96|832.86|27
1652156140000|2022-05-10 04:15:40|851.27|834.17|851.54|834.44|852.04|834.94|851.25|834.15|20
1652156150000|2022-05-10 04:15:50|851.55|834.45|851.37|834.27|851.56|834.46|850.29|833.19|25
1652156160000|2022-05-10 04:16:00|851.43|834.33|850.65|833.55|851.56|834.46|850.41|833.31|25
1652156170000|2022-05-10 04:16:10|850.53|833.43|851.03|833.93|851.1|834|850.14|833.04|29
1652156180000|2022-05-10 04:16:20|851.04|833.94|851|833.9|851.31|834.21|850.57|833.47|28
1652156190000|2022-05-10 04:16:30|851.03|833.93|851.82|834.72|851.97|834.87|851.03|833.93|26
1652156200000|2022-05-10 04:16:40|851.84|834.74|852.61|835.51|852.63|835.53|851.84|834.74|9
1652156210000|2022-05-10 04:16:50|852.66|835.56|853.72|836.62|853.72|836.62|852.53|835.43|18
1652156220000|2022-05-10 04:17:00|853.74|836.64|855.04|837.94|855.27|838.17|853.74|836.64|28
1652156230000|2022-05-10 04:17:10|855.15|838.05|856.64|839.54|856.93|839.83|855.15|838.05|32
1652156240000|2022-05-10 04:17:20|856.47|839.37|856.59|839.49|856.59|839.49|855.63|838.53|23
1652156250000|2022-05-10 04:17:30|856.99|839.89|857.2|840.1|858.05|840.95|856.99|839.89|16
1652156260000|2022-05-10 04:17:40|857.16|840.06|857.91|840.81|857.91|840.81|857.16|840.06|11
1652156270000|2022-05-10 04:17:50|857.9|840.8|857.06|839.96|857.9|840.8|857.04|839.94|14
1652156280000|2022-05-10 04:18:00|857.05|839.95|857.11|840.01|857.12|840.02|856.91|839.81|16
1652156290000|2022-05-10 04:18:10|856.26|839.16|855.84|838.74|856.42|839.32|855.78|838.68|22
1652156300000|2022-05-10 04:18:20|855.85|838.75|855.15|838.05|855.85|838.75|855.12|838.02|20
1652156310000|2022-05-10 04:18:30|855.1|838|853.21|836.11|855.1|838|853.21|836.11|22
1652156320000|2022-05-10 04:18:40|853.75|836.65|855.15|838.05|855.15|838.05|853.75|836.65|28
1652156330000|2022-05-10 04:18:50|855.16|838.06|855.65|838.55|855.65|838.55|854.92|837.82|16
1652156340000|2022-05-10 04:19:00|855.76|838.66|855.08|837.98|855.76|838.66|855.01|837.91|25
1652156350000|2022-05-10 04:19:10|855.07|837.97|854.15|837.05|855.07|837.97|853.41|836.31|33
1652156360000|2022-05-10 04:19:20|854.52|837.42|855.41|838.31|855.41|838.31|854.17|837.07|31
1652156370000|2022-05-10 04:19:30|855.76|838.66|856.67|839.57|856.76|839.66|855.56|838.46|24
1652156380000|2022-05-10 04:19:40|857.25|840.15|857.81|840.71|857.88|840.78|857.25|840.15|15
1652156390000|2022-05-10 04:19:50|857.82|840.72|858.4|841.3|858.4|841.3|857.77|840.67|11
1652156400000|2022-05-10 04:20:00|858.71|841.61|858.39|841.29|859.02|841.92|858.26|841.16|27
1652156410000|2022-05-10 04:20:10|858.34|841.24|857.98|840.88|858.43|841.33|857.89|840.79|22
1652156420000|2022-05-10 04:20:20|857.97|840.87|856.03|838.93|857.97|840.87|856|838.9|20
1652156430000|2022-05-10 04:20:30|856.04|838.94|857.12|840.02|857.13|840.03|856.02|838.92|29
1652156440000|2022-05-10 04:20:40|857.14|840.04|857.44|840.34|857.92|840.82|857.01|839.91|22
1652156450000|2022-05-10 04:20:50|857.51|840.41|857.23|840.13|857.99|840.89|857.19|840.09|26
1652156460000|2022-05-10 04:21:00|857.19|840.09|858.04|840.94|858.04|840.94|857.17|840.07|16
1652156470000|2022-05-10 04:21:10|858.07|840.97|860.89|843.79|861.71|844.61|858.02|840.92|39
1652156480000|2022-05-10 04:21:20|860.71|843.61|860|842.9|860.71|843.61|859.92|842.82|24
1652156490000|2022-05-10 04:21:30|859.93|842.83|860.13|843.03|860.83|843.73|859.93|842.83|31
1652156500000|2022-05-10 04:21:40|860.16|843.06|860.06|842.96|860.26|843.16|859.63|842.53|21
1652156510000|2022-05-10 04:21:50|860.04|842.94|856.6|839.5|860.04|842.94|856.41|839.31|35
1652156520000|2022-05-10 04:22:00|856.64|839.54|855.88|838.78|856.66|839.56|855.13|838.03|34
1652156530000|2022-05-10 04:22:10|855.92|838.82|856.69|839.59|856.81|839.71|855.92|838.82|16
1652156540000|2022-05-10 04:22:20|856.7|839.6|857.6|840.5|857.61|840.51|856.62|839.52|15
1652156550000|2022-05-10 04:22:30|857.86|840.76|857.12|840.02|858.08|840.98|857.05|839.95|26
1652156560000|2022-05-10 04:22:40|857.11|840.01|857.15|840.05|857.15|840.05|856.86|839.76|11
1652156570000|2022-05-10 04:22:50|857.3|840.2|858.11|841.01|858.11|841.01|857.3|840.2|16
1652156580000|2022-05-10 04:23:00|858.38|841.28|857.18|840.08|858.71|841.61|857.08|839.98|29
1652156590000|2022-05-10 04:23:10|857.16|840.06|858.22|841.12|859.05|841.95|857.16|840.06|23
1652156600000|2022-05-10 04:23:20|858.23|841.13|859.06|841.96|859.09|841.99|858.22|841.12|13
1652156610000|2022-05-10 04:23:30|859.05|841.95|860.36|843.26|860.59|843.49|858.91|841.81|30
1652156620000|2022-05-10 04:23:40|860.55|843.45|860.63|843.53|860.76|843.66|860.21|843.11|22
1652156630000|2022-05-10 04:23:50|860.85|843.75|861.74|844.64|862|844.9|860.63|843.53|19
1652156640000|2022-05-10 04:24:00|861.73|844.63|861.05|843.95|861.8|844.7|861|843.9|20
1652156650000|2022-05-10 04:24:10|861.03|843.93|860.57|843.47|861.14|844.04|860.29|843.19|29
1652156660000|2022-05-10 04:24:20|860.7|843.6|858.74|841.64|860.77|843.67|858.74|841.64|27
1652156670000|2022-05-10 04:24:30|858.75|841.65|857.78|840.68|858.88|841.78|857.78|840.68|29
1652156680000|2022-05-10 04:24:40|857.82|840.72|856.34|839.24|857.86|840.76|856.34|839.24|21
1652156690000|2022-05-10 04:24:50|856.3|839.2|856.07|838.97|856.3|839.2|855.7|838.6|22
1652156700000|2022-05-10 04:25:00|856.06|838.96|855.87|838.77|856.09|838.99|855.44|838.34|17
1652156710000|2022-05-10 04:25:10|855.38|838.28|855.21|838.11|855.92|838.82|855.21|838.11|28
1652156720000|2022-05-10 04:25:20|855.22|838.12|854.63|837.53|855.22|838.12|854.17|837.07|30
1652156730000|2022-05-10 04:25:30|854.68|837.58|856.51|839.41|856.66|839.56|854.68|837.58|23
1652156740000|2022-05-10 04:25:40|856.52|839.42|856.54|839.44|856.71|839.61|856.26|839.16|23
1652156750000|2022-05-10 04:25:50|856.53|839.43|858.1|841|858.65|841.55|856.32|839.22|33
1652156760000|2022-05-10 04:26:00|858.11|841.01|858.59|841.49|858.72|841.62|857.86|840.76|18
1652156770000|2022-05-10 04:26:10|858.63|841.53|859.2|842.1|859.31|842.21|858.54|841.44|10
1652156780000|2022-05-10 04:26:20|859.25|842.15|861.27|844.17|861.32|844.22|859.14|842.04|27
1652156790000|2022-05-10 04:26:30|861.14|844.04|862.33|845.23|862.37|845.27|861.14|844.04|27
1652156800000|2022-05-10 04:26:40|862.32|845.22|861.93|844.83|862.7|845.6|861.93|844.83|10
1652156810000|2022-05-10 04:26:50|861.65|844.55|861.76|844.66|861.97|844.87|861.05|843.95|27
1652156820000|2022-05-10 04:27:00|861.74|844.64|861.16|844.06|862.04|844.94|861.15|844.05|27
1652156830000|2022-05-10 04:27:10|861|843.9|859.64|842.54|861.03|843.93|859.34|842.24|26
1652156840000|2022-05-10 04:27:20|859.4|842.3|859.37|842.27|859.43|842.33|858.78|841.68|28
1652156850000|2022-05-10 04:27:30|859.25|842.15|859.3|842.2|859.5|842.4|859.25|842.15|16
1652156860000|2022-05-10 04:27:40|859.22|842.12|858.36|841.26|859.34|842.24|858.36|841.26|16
1652156870000|2022-05-10 04:27:50|858.79|841.69|859.1|842|859.84|842.74|858.79|841.69|24
1652156880000|2022-05-10 04:28:00|859.08|841.98|859.1|842|859.1|842|859.08|841.98|2
1652156890000|2022-05-10 04:28:10|859.09|841.99|858.13|841.03|859.09|841.99|858.13|841.03|15
1652156900000|2022-05-10 04:28:20|858.17|841.07|858.73|841.63|858.74|841.64|858.17|841.07|13
1652156910000|2022-05-10 04:28:30|858.72|841.62|858.13|841.03|858.75|841.65|858.12|841.02|13
1652156920000|2022-05-10 04:28:40|858.12|841.02|858.75|841.65|858.77|841.67|858.12|841.02|15
1652156930000|2022-05-10 04:28:50|859.79|842.69|859.37|842.27|859.79|842.69|859.36|842.26|8
1652156940000|2022-05-10 04:29:00|859.34|842.24|861.62|844.52|861.98|844.88|859.34|842.24|27
1652156950000|2022-05-10 04:29:10|861.44|844.34|859.89|842.79|861.44|844.34|859.89|842.79|19
1652156960000|2022-05-10 04:29:20|859.9|842.8|859.54|842.44|859.9|842.8|858.95|841.85|28
1652156970000|2022-05-10 04:29:30|859.34|842.24|859.24|842.14|859.48|842.38|859.15|842.05|12
1652156980000|2022-05-10 04:29:40|859.26|842.16|859.33|842.23|859.35|842.25|859.17|842.07|12
1652156990000|2022-05-10 04:29:50|859.67|842.57|859.8|842.7|860.04|842.94|859.67|842.57|25
1652157000000|2022-05-10 04:30:00|859.71|842.61|858.7|841.6|859.82|842.72|858.25|841.15|25
1652157010000|2022-05-10 04:30:10|858.68|841.58|858.42|841.32|859.04|841.94|858.21|841.11|21
1652157020000|2022-05-10 04:30:20|858.34|841.24|858.44|841.34|858.48|841.38|858.24|841.14|21
1652157030000|2022-05-10 04:30:30|858.71|841.61|859.31|842.21|859.34|842.24|858.18|841.08|22
1652157040000|2022-05-10 04:30:40|859.34|842.24|861.69|844.59|861.69|844.59|859.34|842.24|29
1652157050000|2022-05-10 04:30:50|861.72|844.62|862.47|845.37|862.6|845.5|861.72|844.62|19
1652157060000|2022-05-10 04:31:00|862.58|845.48|862.36|845.26|862.81|845.71|862.36|845.26|17
1652157070000|2022-05-10 04:31:10|862.35|845.25|862.93|845.83|863.04|845.94|862.34|845.24|13
1652157080000|2022-05-10 04:31:20|863.25|846.15|864.52|847.42|864.52|847.42|863.12|846.02|15
1652157090000|2022-05-10 04:31:30|864.39|847.29|865.63|848.53|865.72|848.62|864.39|847.29|19
1652157100000|2022-05-10 04:31:40|865.6|848.5|865.45|848.35|865.6|848.5|864.16|847.06|27
1652157110000|2022-05-10 04:31:50|865.43|848.33|864|846.9|865.43|848.33|863.82|846.72|28
1652157120000|2022-05-10 04:32:00|863.72|846.62|863.36|846.26|863.72|846.62|862.65|845.55|29
1652157130000|2022-05-10 04:32:10|862.79|845.69|859.77|842.67|863.05|845.95|859.28|842.18|32
1652157140000|2022-05-10 04:32:20|859.33|842.23|860.08|842.98|860.11|843.01|859.26|842.16|26
1652157150000|2022-05-10 04:32:30|860.06|842.96|860.38|843.28|860.58|843.48|860.06|842.96|9
1652157160000|2022-05-10 04:32:40|860.56|843.46|860.6|843.5|861.24|844.14|860.56|843.46|22
1652157170000|2022-05-10 04:32:50|860.42|843.32|860.12|843.02|860.82|843.72|859.43|842.33|26
1652157180000|2022-05-10 04:33:00|860.05|842.95|860.88|843.78|861.06|843.96|860.05|842.95|22
1652157190000|2022-05-10 04:33:10|860.87|843.77|861.52|844.42|861.52|844.42|860.86|843.76|21
1652157200000|2022-05-10 04:33:20|861.46|844.36|861.75|844.65|861.76|844.66|861.42|844.32|11
1652157210000|2022-05-10 04:33:30|861.74|844.64|861.93|844.83|862.07|844.97|861.73|844.63|13
1652157220000|2022-05-10 04:33:40|861.95|844.85|864.56|847.46|865.07|847.97|861.95|844.85|31
1652157230000|2022-05-10 04:33:50|864.79|847.69|864.97|847.87|865.2|848.1|864.79|847.69|13
1652157240000|2022-05-10 04:34:00|864.98|847.88|866.89|849.79|867.59|850.49|864.61|847.51|34
1652157250000|2022-05-10 04:34:10|866.62|849.52|865.37|848.27|867.16|850.06|865.37|848.27|21
1652157260000|2022-05-10 04:34:20|865.38|848.28|867.3|850.2|867.54|850.44|865.38|848.28|26
1652157270000|2022-05-10 04:34:30|867.31|850.21|867.22|850.12|868.03|850.93|867.16|850.06|24
1652157280000|2022-05-10 04:34:40|867.01|849.91|867.02|849.92|867.04|849.94|866.42|849.32|22
1652157290000|2022-05-10 04:34:50|867.01|849.91|866.1|849|867.07|849.97|866.1|849|10
1652157300000|2022-05-10 04:35:00|866.09|848.99|863.7|846.6|866.1|849|863.7|846.6|21
1652157310000|2022-05-10 04:35:10|863.76|846.66|862.05|844.95|864.15|847.05|862.05|844.95|26
1652157320000|2022-05-10 04:35:20|862.06|844.96|862.73|845.63|863.04|845.94|862.05|844.95|34
1652157330000|2022-05-10 04:35:30|862.74|845.64|864.05|846.95|864.05|846.95|862.74|845.64|17
1652157340000|2022-05-10 04:35:40|864.54|847.44|864.66|847.56|865.04|847.94|864.15|847.05|22
1652157350000|2022-05-10 04:35:50|864.65|847.55|865.86|848.76|866.32|849.22|864.65|847.55|18
1652157360000|2022-05-10 04:36:00|865.98|848.88|866.73|849.63|866.73|849.63|865.81|848.71|16
1652157370000|2022-05-10 04:36:10|867.37|850.27|866.68|849.58|867.37|850.27|866.23|849.13|35
1652157380000|2022-05-10 04:36:20|866.7|849.6|866.47|849.37|866.79|849.69|866.21|849.11|20
1652157390000|2022-05-10 04:36:30|866.21|849.11|866.81|849.71|866.81|849.71|866.16|849.06|19
1652157400000|2022-05-10 04:36:40|866.8|849.7|866.31|849.21|866.95|849.85|866.2|849.1|27
1652157410000|2022-05-10 04:36:50|866.3|849.2|866.93|849.83|867.68|850.58|866.2|849.1|30
1652157420000|2022-05-10 04:37:00|866.91|849.81|867.54|850.44|867.55|850.45|866.91|849.81|13
1652157430000|2022-05-10 04:37:10|867.53|850.43|867.06|849.96|867.53|850.43|867.04|849.94|18
1652157440000|2022-05-10 04:37:20|867.03|849.93|868.06|850.96|868.06|850.96|867.02|849.92|16
1652157450000|2022-05-10 04:37:30|868.05|850.95|868.23|851.13|868.36|851.26|868.01|850.91|8
1652157460000|2022-05-10 04:37:40|868.87|851.77|868.65|851.55|869.33|852.23|868.56|851.46|22
1652157470000|2022-05-10 04:37:50|868.62|851.52|868.38|851.28|868.63|851.53|868.18|851.08|24
1652157480000|2022-05-10 04:38:00|868.57|851.47|868.78|851.68|869.86|852.76|868.23|851.13|23
1652157490000|2022-05-10 04:38:10|868.8|851.7|868.25|851.15|868.92|851.82|868.23|851.13|22
1652157500000|2022-05-10 04:38:20|868.23|851.13|869.03|851.93|869.03|851.93|868.05|850.95|30
1652157510000|2022-05-10 04:38:30|869|851.9|869.6|852.5|869.6|852.5|869|851.9|4
1652157520000|2022-05-10 04:38:40|869.17|852.07|869.7|852.6|869.7|852.6|869.17|852.07|4
1652157530000|2022-05-10 04:38:50|869.88|852.78|870.77|853.67|870.91|853.81|869.88|852.78|23
1652157540000|2022-05-10 04:39:00|870.85|853.75|869.53|852.43|871.27|854.17|869.2|852.1|35
1652157550000|2022-05-10 04:39:10|869.61|852.51|869.71|852.61|870.04|852.94|869.02|851.92|34
1652157560000|2022-05-10 04:39:20|869.83|852.73|869.46|852.36|870.05|852.95|869.46|852.36|24
1652157570000|2022-05-10 04:39:30|869.4|852.3|868.11|851.01|869.4|852.3|867.8|850.7|24
1652157580000|2022-05-10 04:39:40|868.19|851.09|869|851.9|869.03|851.93|868.19|851.09|22
1652157590000|2022-05-10 04:39:50|869.01|851.91|869.12|852.02|869.34|852.24|869.01|851.91|4
1652157600000|2022-05-10 04:40:00|869.11|852.01|869.18|852.08|869.59|852.49|869.07|851.97|15
1652157610000|2022-05-10 04:40:10|868.87|851.77|867.73|850.63|868.87|851.77|867.27|850.17|26
1652157620000|2022-05-10 04:40:20|867.74|850.64|867.52|850.42|867.74|850.64|867.15|850.05|20
1652157630000|2022-05-10 04:40:30|867.42|850.32|867.66|850.56|867.8|850.7|867.1|850|24
1652157640000|2022-05-10 04:40:40|867.37|850.27|868.83|851.73|868.83|851.73|867.28|850.18|26
1652157650000|2022-05-10 04:40:50|868.85|851.75|869.88|852.78|869.88|852.78|868.77|851.67|29
1652157660000|2022-05-10 04:41:00|869.92|852.82|870.2|853.1|870.52|853.42|869.91|852.81|25
1652157670000|2022-05-10 04:41:10|870.21|853.11|871.42|854.32|871.57|854.47|870.09|852.99|21
1652157680000|2022-05-10 04:41:20|871.41|854.31|871.7|854.6|871.7|854.6|871.17|854.07|17
1652157690000|2022-05-10 04:41:30|871.77|854.67|873.65|856.55|873.81|856.71|871.61|854.51|14
1652157700000|2022-05-10 04:41:40|873.49|856.39|872.24|855.14|874.18|857.08|872.24|855.14|22
1652157710000|2022-05-10 04:41:50|872.25|855.15|871.82|854.72|872.49|855.39|871.82|854.72|28
1652157720000|2022-05-10 04:42:00|871.91|854.81|871.57|854.47|871.97|854.87|871.34|854.24|16
1652157730000|2022-05-10 04:42:10|871.58|854.48|867.7|850.6|871.64|854.54|867.39|850.29|33
1652157740000|2022-05-10 04:42:20|867.65|850.55|867.04|849.94|867.76|850.66|866.36|849.26|15
1652157750000|2022-05-10 04:42:30|867.03|849.93|867.22|850.12|867.76|850.66|866.2|849.1|22
1652157760000|2022-05-10 04:42:40|867.62|850.52|867.71|850.61|867.75|850.65|867.2|850.1|15
1652157770000|2022-05-10 04:42:50|867.84|850.74|868.14|851.04|868.14|851.04|867.36|850.26|18
1652157780000|2022-05-10 04:43:00|868.12|851.02|868.9|851.8|869.19|852.09|868.11|851.01|23
1652157790000|2022-05-10 04:43:10|868.89|851.79|868.02|850.92|869.01|851.91|868.02|850.92|23
1652157800000|2022-05-10 04:43:20|867.89|850.79|867.1|850|867.89|850.79|867.07|849.97|26
1652157810000|2022-05-10 04:43:30|866.65|849.55|865.31|848.21|866.87|849.77|865.26|848.16|24
1652157820000|2022-05-10 04:43:40|865.1|848|865.9|848.8|866.27|849.17|865.1|848|20
1652157830000|2022-05-10 04:43:50|865.89|848.79|869.05|851.95|869.05|851.95|865.42|848.32|31
1652157840000|2022-05-10 04:44:00|869.15|852.05|868.46|851.36|869.15|852.05|868.11|851.01|17
1652157850000|2022-05-10 04:44:10|868.4|851.3|868.68|851.58|868.83|851.73|868.4|851.3|17
1652157860000|2022-05-10 04:44:20|868.49|851.39|867.5|850.4|868.54|851.44|867.03|849.93|22
1652157870000|2022-05-10 04:44:30|867.55|850.45|868.27|851.17|868.33|851.23|867.55|850.45|24
1652157880000|2022-05-10 04:44:40|868.33|851.23|868.66|851.56|868.7|851.6|868.07|850.97|7
1652157890000|2022-05-10 04:44:50|868.72|851.62|868.95|851.85|869|851.9|868.66|851.56|7
1652157900000|2022-05-10 04:45:00|868.94|851.84|867.67|850.57|868.94|851.84|867.23|850.13|24
1652157910000|2022-05-10 04:45:10|867.57|850.47|866.3|849.2|867.57|850.47|866.27|849.17|21
1652157920000|2022-05-10 04:45:20|866.2|849.1|866.29|849.19|866.66|849.56|865.74|848.64|28
1652157930000|2022-05-10 04:45:30|866.22|849.12|866.19|849.09|866.29|849.19|865.83|848.73|28
1652157940000|2022-05-10 04:45:40|866.05|848.95|865.51|848.41|866.26|849.16|865.31|848.21|25
1652157950000|2022-05-10 04:45:50|865.88|848.78|866.66|849.56|866.66|849.56|865.71|848.61|19
1652157960000|2022-05-10 04:46:00|866.75|849.65|868.65|851.55|868.85|851.75|866.75|849.65|27
1652157970000|2022-05-10 04:46:10|868.88|851.78|867.93|850.83|868.88|851.78|867.83|850.73|25
1652157980000|2022-05-10 04:46:20|867.75|850.65|867.89|850.79|868.05|850.95|867.75|850.65|18
1652157990000|2022-05-10 04:46:30|867.85|850.75|868.66|851.56|868.69|851.59|867.85|850.75|14
1652158000000|2022-05-10 04:46:40|868.71|851.61|868.97|851.87|868.97|851.87|868.71|851.61|14
1652158010000|2022-05-10 04:46:50|868.99|851.89|869.65|852.55|869.66|852.56|868.99|851.89|19
1652158020000|2022-05-10 04:47:00|869.73|852.63|870.61|853.51|870.61|853.51|869.53|852.43|14
1652158030000|2022-05-10 04:47:10|870.6|853.5|869.27|852.17|871.12|854.02|869.22|852.12|22
1652158040000|2022-05-10 04:47:20|869.28|852.18|868.57|851.47|869.53|852.43|868.57|851.47|19
1652158050000|2022-05-10 04:47:30|868.54|851.44|866.89|849.79|868.55|851.45|866.87|849.77|19
1652158060000|2022-05-10 04:47:40|866.79|849.69|866.24|849.14|866.91|849.81|866.19|849.09|22
1652158070000|2022-05-10 04:47:50|866.04|848.94|866.63|849.53|866.79|849.69|866.02|848.92|9
1652158080000|2022-05-10 04:48:00|866.52|849.42|866.53|849.43|866.91|849.81|865.92|848.82|25
1652158090000|2022-05-10 04:48:10|866.6|849.5|868.75|851.65|869.32|852.22|866.53|849.43|25
1652158100000|2022-05-10 04:48:20|869.43|852.33|867.99|850.89|869.43|852.33|867.97|850.87|35
1652158110000|2022-05-10 04:48:30|868|850.9|868.08|850.98|868.74|851.64|867.97|850.87|13
1652158120000|2022-05-10 04:48:40|867.9|850.8|868.05|850.95|868.05|850.95|867.9|850.8|4
1652158130000|2022-05-10 04:48:50|867.99|850.89|868.41|851.31|868.53|851.43|867.41|850.31|21
1652158140000|2022-05-10 04:49:00|868.4|851.3|868.14|851.04|869.06|851.96|868|850.9|17
1652158150000|2022-05-10 04:49:10|868.12|851.02|868.17|851.07|868.21|851.11|868.06|850.96|10
1652158160000|2022-05-10 04:49:20|868.25|851.15|868.84|851.74|869.65|852.55|868.25|851.15|20
1652158170000|2022-05-10 04:49:30|868.83|851.73|868.41|851.31|868.93|851.83|868.03|850.93|14
1652158180000|2022-05-10 04:49:40|868.54|851.44|868.8|851.7|868.83|851.73|868.02|850.92|26
1652158190000|2022-05-10 04:49:50|868.79|851.69|869|851.9|869.01|851.91|868.79|851.69|10
1652158200000|2022-05-10 04:50:00|869.02|851.92|869.92|852.82|869.92|852.82|868.87|851.77|24
1652158210000|2022-05-10 04:50:10|869.93|852.83|869.96|852.86|870.1|853|869.92|852.82|18
1652158220000|2022-05-10 04:50:20|869.97|852.87|869.07|851.97|870.63|853.53|869.03|851.93|30
1652158230000|2022-05-10 04:50:30|869.06|851.96|868.98|851.88|869.08|851.98|868.97|851.87|20
1652158240000|2022-05-10 04:50:40|868.69|851.59|867.77|850.67|868.69|851.59|867.23|850.13|18
1652158250000|2022-05-10 04:50:50|867.75|850.65|868.98|851.88|869.08|851.98|867.75|850.65|26
1652158260000|2022-05-10 04:51:00|868.99|851.89|869.33|852.23|869.49|852.39|868.99|851.89|16
1652158270000|2022-05-10 04:51:10|869.47|852.37|869.58|852.48|869.58|852.48|869.11|852.01|26
1652158280000|2022-05-10 04:51:20|869.61|852.51|870.09|852.99|870.31|853.21|869.58|852.48|17
1652158290000|2022-05-10 04:51:30|870.2|853.1|870.22|853.12|870.26|853.16|870.2|853.1|9
1652158300000|2022-05-10 04:51:40|870.21|853.11|870.22|853.12|870.29|853.19|870.21|853.11|3
1652158310000|2022-05-10 04:51:50|870.77|853.67|871.9|854.8|871.91|854.81|870.77|853.67|20
1652158320000|2022-05-10 04:52:00|871.95|854.85|872.12|855.02|872.12|855.02|871.8|854.7|17
1652158330000|2022-05-10 04:52:10|872.04|854.94|872.78|855.68|873.22|856.12|872.04|854.94|11
1652158340000|2022-05-10 04:52:20|872.71|855.61|873.72|856.62|873.75|856.65|872.71|855.61|27
1652158350000|2022-05-10 04:52:30|873.57|856.47|874.3|857.2|874.3|857.2|873.01|855.91|19
1652158360000|2022-05-10 04:52:40|874.35|857.25|873.18|856.08|874.83|857.73|873.05|855.95|33
1652158370000|2022-05-10 04:52:50|873.19|856.09|872.4|855.3|873.19|856.09|872.03|854.93|31
1652158380000|2022-05-10 04:53:00|872.1|855|870.03|852.93|872.1|855|870.03|852.93|19
1652158390000|2022-05-10 04:53:10|870.04|852.94|871.66|854.56|871.68|854.58|870.04|852.94|29
1652158400000|2022-05-10 04:53:20|871.63|854.53|869.64|852.54|871.63|854.53|869.64|852.54|29
1652158410000|2022-05-10 04:53:30|869.59|852.49|870.13|853.03|870.25|853.15|869.59|852.49|18
1652158420000|2022-05-10 04:53:40|870.14|853.04|869.83|852.73|870.17|853.07|869.19|852.09|21
1652158430000|2022-05-10 04:53:50|869.84|852.74|869.97|852.87|870.01|852.91|869.77|852.67|14
1652158440000|2022-05-10 04:54:00|869.98|852.88|870.65|853.55|870.65|853.55|869.04|851.94|21
1652158450000|2022-05-10 04:54:10|870.47|853.37|871.03|853.93|871.03|853.93|870.47|853.37|24
1652158460000|2022-05-10 04:54:20|870.98|853.88|871.76|854.66|871.76|854.66|870.98|853.88|14
1652158470000|2022-05-10 04:54:30|871.77|854.67|870.97|853.87|871.77|854.67|870.96|853.86|17
1652158480000|2022-05-10 04:54:40|870.96|853.86|870.41|853.31|871|853.9|870.41|853.31|6
1652158490000|2022-05-10 04:54:50|870.09|852.99|870.23|853.13|870.28|853.18|870.09|852.99|16
1652158500000|2022-05-10 04:55:00|870.26|853.16|869.19|852.09|870.26|853.16|869.19|852.09|33
1652158510000|2022-05-10 04:55:10|869.24|852.14|871.02|853.92|871.2|854.1|869.24|852.14|27
1652158520000|2022-05-10 04:55:20|871.01|853.91|870.77|853.67|871.14|854.04|870.77|853.67|13
1652158530000|2022-05-10 04:55:30|870.76|853.66|870.17|853.07|870.76|853.66|870.16|853.06|13
1652158540000|2022-05-10 04:55:40|870.5|853.4|870.76|853.66|870.87|853.77|870.22|853.12|18
1652158550000|2022-05-10 04:55:50|870.75|853.65|871.35|854.25|871.69|854.59|870.75|853.65|22
1652158560000|2022-05-10 04:56:00|871.34|854.24|872.5|855.4|872.5|855.4|871.25|854.15|10
1652158570000|2022-05-10 04:56:10|872.51|855.41|873.44|856.34|873.44|856.34|872.25|855.15|15
1652158580000|2022-05-10 04:56:20|873.35|856.25|873.76|856.66|873.79|856.69|873.07|855.97|14
1652158590000|2022-05-10 04:56:30|873.78|856.68|873.42|856.32|873.78|856.68|873.42|856.32|5
1652158600000|2022-05-10 04:56:40|873.35|856.25|873.73|856.63|873.76|856.66|873.35|856.25|7
1652158610000|2022-05-10 04:56:50|873.8|856.7|872.69|855.59|873.83|856.73|872.36|855.26|22
1652158620000|2022-05-10 04:57:00|872.71|855.61|873.58|856.48|873.6|856.5|872.71|855.61|21
1652158630000|2022-05-10 04:57:10|873.82|856.72|874.64|857.54|874.99|857.89|873.52|856.42|33
1652158640000|2022-05-10 04:57:20|875.28|858.18|875.91|858.81|877.25|860.15|874.96|857.86|27
1652158650000|2022-05-10 04:57:30|875.99|858.89|875.63|858.53|876.42|859.32|875.59|858.49|14
1652158660000|2022-05-10 04:57:40|875.5|858.4|874.81|857.71|875.74|858.64|874.81|857.71|13
1652158670000|2022-05-10 04:57:50|874.8|857.7|874.01|856.91|874.86|857.76|873.65|856.55|18
1652158680000|2022-05-10 04:58:00|874|856.9|873.81|856.71|874.07|856.97|873.67|856.57|21
1652158690000|2022-05-10 04:58:10|873.8|856.7|873.02|855.92|874.06|856.96|873.02|855.92|22
1652158700000|2022-05-10 04:58:20|873.01|855.91|872.99|855.89|873.06|855.96|872.59|855.49|13
1652158710000|2022-05-10 04:58:30|872.76|855.66|872.7|855.6|872.99|855.89|872.65|855.55|14
1652158720000|2022-05-10 04:58:40|873.08|855.98|873.24|856.14|873.72|856.62|873.05|855.95|19
1652158730000|2022-05-10 04:58:50|873.26|856.16|872.99|855.89|873.31|856.21|872.52|855.42|25
1652158740000|2022-05-10 04:59:00|873.02|855.92|872.41|855.31|873.07|855.97|872.31|855.21|23
1652158750000|2022-05-10 04:59:10|872.35|855.25|872.67|855.57|872.98|855.88|872.19|855.09|23
1652158760000|2022-05-10 04:59:20|872.66|855.56|872.05|854.95|872.68|855.58|872.04|854.94|12
1652158770000|2022-05-10 04:59:30|872.03|854.93|872.05|854.95|872.11|855.01|872.03|854.93|7
1652158780000|2022-05-10 04:59:40|872.04|854.94|871.9|854.8|872.07|854.97|871.16|854.06|31
1652158790000|2022-05-10 04:59:50|871.88|854.78|872.19|855.09|872.44|855.34|871.68|854.58|15
1652158800000|2022-05-10 05:00:00|872.3|855.2|871.83|854.73|872.3|855.2|871.58|854.48|29
1652158810000|2022-05-10 05:00:10|871.82|854.72|873.18|856.08|873.23|856.13|871.82|854.72|24
1652158820000|2022-05-10 05:00:20|873.69|856.59|875.33|858.23|875.86|858.76|873.52|856.42|25
1652158830000|2022-05-10 05:00:30|875.32|858.22|876.4|859.3|876.94|859.84|875.32|858.22|30
1652158840000|2022-05-10 05:00:40|876.55|859.45|876.57|859.47|876.65|859.55|876.55|859.45|11
1652158850000|2022-05-10 05:00:50|877.01|859.91|877.83|860.73|877.83|860.73|876.58|859.48|24
1652158860000|2022-05-10 05:01:00|877.88|860.78|877.83|860.73|877.88|860.78|876.9|859.8|30
1652158870000|2022-05-10 05:01:10|877.8|860.7|878.19|861.09|878.61|861.51|877.8|860.7|8
1652158880000|2022-05-10 05:01:20|878.61|861.51|878.58|861.48|879.03|861.93|878.58|861.48|22
1652158890000|2022-05-10 05:01:30|878.6|861.5|878.83|861.73|878.83|861.73|878.48|861.38|12
1652158900000|2022-05-10 05:01:40|878.45|861.35|878.51|861.41|878.67|861.57|878.05|860.95|20
1652158910000|2022-05-10 05:01:50|878.45|861.35|878.74|861.64|878.93|861.83|878.45|861.35|15
1652158920000|2022-05-10 05:02:00|878.81|861.71|879.31|862.21|879.31|862.21|878.74|861.64|6
1652158930000|2022-05-10 05:02:10|879.7|862.6|881.01|863.91|881.01|863.91|879.63|862.53|15
1652158940000|2022-05-10 05:02:20|880.93|863.83|881.12|864.02|882.31|865.21|880.93|863.83|23
1652158950000|2022-05-10 05:02:30|881.05|863.95|881.5|864.4|881.58|864.48|881|863.9|15
1652158960000|2022-05-10 05:02:40|881.76|864.66|882.85|865.75|882.88|865.78|881.76|864.66|13
1652158970000|2022-05-10 05:02:50|882.87|865.77|882.03|864.93|882.87|865.77|882.03|864.93|13
1652158980000|2022-05-10 05:03:00|882.06|864.96|882.56|865.46|882.66|865.56|882.05|864.95|16
1652158990000|2022-05-10 05:03:10|882.63|865.53|883.61|866.51|883.61|866.51|882.56|865.46|10
1652159000000|2022-05-10 05:03:20|883.28|866.18|883.81|866.71|883.81|866.71|883.27|866.17|8
1652159010000|2022-05-10 05:03:30|883.85|866.75|883.17|866.07|883.95|866.85|883.16|866.06|22
1652159020000|2022-05-10 05:03:40|883.18|866.08|882.07|864.97|883.21|866.11|881.73|864.63|27
1652159030000|2022-05-10 05:03:50|882.12|865.02|881.32|864.22|882.12|865.02|881.3|864.2|13
1652159040000|2022-05-10 05:04:00|881.4|864.3|881.02|863.92|881.87|864.77|881.01|863.91|26
1652159050000|2022-05-10 05:04:10|880.6|863.5|879.31|862.21|880.6|863.5|879.31|862.21|28
1652159060000|2022-05-10 05:04:20|879.65|862.55|876.93|859.83|879.65|862.55|876.93|859.83|33
1652159070000|2022-05-10 05:04:30|876.99|859.89|877.87|860.77|877.87|860.77|876.99|859.89|21
1652159080000|2022-05-10 05:04:40|877.88|860.78|879.93|862.83|879.97|862.87|877.33|860.23|26
1652159090000|2022-05-10 05:04:50|879.63|862.53|879.16|862.06|879.74|862.64|879.04|861.94|26
1652159100000|2022-05-10 05:05:00|879.15|862.05|878.62|861.52|879.18|862.08|878.62|861.52|17
1652159110000|2022-05-10 05:05:10|878.45|861.35|878.62|861.52|878.75|861.65|877.51|860.41|30
1652159120000|2022-05-10 05:05:20|878.58|861.48|881.49|864.39|881.49|864.39|878.58|861.48|31
1652159130000|2022-05-10 05:05:30|881.53|864.43|879.37|862.27|881.56|864.46|879.23|862.13|26
1652159140000|2022-05-10 05:05:40|879.55|862.45|879.3|862.2|880.28|863.18|879.29|862.19|17
1652159150000|2022-05-10 05:05:50|879.09|861.99|879.42|862.32|879.46|862.36|879.09|861.99|18
1652159160000|2022-05-10 05:06:00|879.43|862.33|879.67|862.57|879.95|862.85|879.43|862.33|15
1652159170000|2022-05-10 05:06:10|879.73|862.63|880.04|862.94|880.04|862.94|879.68|862.58|7
1652159180000|2022-05-10 05:06:20|880.07|862.97|880.75|863.65|880.87|863.77|880.07|862.97|19
1652159190000|2022-05-10 05:06:30|880.74|863.64|881.17|864.07|881.34|864.24|880.53|863.43|23
1652159200000|2022-05-10 05:06:40|881.18|864.08|881.97|864.87|881.97|864.87|880.99|863.89|26
1652159210000|2022-05-10 05:06:50|881.94|864.84|882.3|865.2|882.53|865.43|881.94|864.84|20
1652159220000|2022-05-10 05:07:00|882.24|865.14|881.21|864.11|882.24|865.14|880.49|863.39|20
1652159230000|2022-05-10 05:07:10|881.32|864.22|882.34|865.24|882.9|865.8|881.32|864.22|25
1652159240000|2022-05-10 05:07:20|882.2|865.1|881.26|864.16|882.2|865.1|881.26|864.16|15
1652159250000|2022-05-10 05:07:30|881.17|864.07|881.86|864.76|881.86|864.76|880.66|863.56|24
1652159260000|2022-05-10 05:07:40|881.94|864.84|882.03|864.93|882.68|865.58|881.83|864.73|29
1652159270000|2022-05-10 05:07:50|882.54|865.44|884.14|867.04|884.7|867.6|882.46|865.36|32
1652159280000|2022-05-10 05:08:00|884.15|867.05|884.03|866.93|884.37|867.27|884|866.9|15
1652159290000|2022-05-10 05:08:10|884.09|866.99|884.04|866.94|884.17|867.07|883.98|866.88|10
1652159300000|2022-05-10 05:08:20|883.98|866.88|884.86|867.76|884.87|867.77|883.98|866.88|22
1652159310000|2022-05-10 05:08:30|884.69|867.59|886.55|869.45|886.69|869.59|884.69|867.59|23
1652159320000|2022-05-10 05:08:40|886.56|869.46|886.6|869.5|886.99|869.89|886.51|869.41|17
1652159330000|2022-05-10 05:08:50|886.53|869.43|885.35|868.25|886.63|869.53|885.35|868.25|13
1652159340000|2022-05-10 05:09:00|885.41|868.31|884|866.9|885.41|868.31|883.65|866.55|23
1652159350000|2022-05-10 05:09:10|883.45|866.35|883.9|866.8|883.9|866.8|883.22|866.12|7
1652159360000|2022-05-10 05:09:20|883.79|866.69|882.63|865.53|883.79|866.69|881.88|864.78|27
1652159370000|2022-05-10 05:09:30|882.64|865.54|880.09|862.99|882.73|865.63|880.09|862.99|22
1652159380000|2022-05-10 05:09:40|880.14|863.04|879.71|862.61|880.14|863.04|878.59|861.49|23
1652159390000|2022-05-10 05:09:50|879.05|861.95|879.75|862.65|879.75|862.65|879.05|861.95|7
1652159400000|2022-05-10 05:10:00|879.72|862.62|879.52|862.42|879.72|862.62|878.83|861.73|19
1652159410000|2022-05-10 05:10:10|879.47|862.37|878.81|861.71|879.52|862.42|878.81|861.71|11
1652159420000|2022-05-10 05:10:20|878.72|861.62|879.21|862.11|879.21|862.11|878.72|861.62|14
1652159430000|2022-05-10 05:10:30|879.17|862.07|878.43|861.33|879.17|862.07|878.43|861.33|6
1652159440000|2022-05-10 05:10:40|878.5|861.4|879.01|861.91|879.01|861.91|878.45|861.35|17
1652159450000|2022-05-10 05:10:50|879.08|861.98|880.28|863.18|880.55|863.45|879.08|861.98|28
1652159460000|2022-05-10 05:11:00|880.27|863.17|879.61|862.51|880.3|863.2|879.61|862.51|12
1652159470000|2022-05-10 05:11:10|879.73|862.63|878.92|861.82|879.73|862.63|878.53|861.43|21
1652159480000|2022-05-10 05:11:20|878.91|861.81|878.1|861|878.93|861.83|877.42|860.32|24
1652159490000|2022-05-10 05:11:30|877.95|860.85|877.64|860.54|878.1|861|877.64|860.54|18
1652159500000|2022-05-10 05:11:40|877.6|860.5|877.57|860.47|878.02|860.92|877.5|860.4|16
1652159510000|2022-05-10 05:11:50|877.84|860.74|878.98|861.88|878.98|861.88|877.84|860.74|20
1652159520000|2022-05-10 05:12:00|879.1|862|879.53|862.43|879.64|862.54|879.09|861.99|16
1652159530000|2022-05-10 05:12:10|879.55|862.45|879.81|862.71|879.9|862.8|879.16|862.06|21
1652159540000|2022-05-10 05:12:20|879.85|862.75|879.03|861.93|879.91|862.81|879.03|861.93|21
1652159550000|2022-05-10 05:12:30|879.15|862.05|879.8|862.7|879.8|862.7|879.03|861.93|17
1652159560000|2022-05-10 05:12:40|879.75|862.65|880.13|863.03|880.13|863.03|879.75|862.65|3
1652159570000|2022-05-10 05:12:50|880.1|863|879.19|862.09|880.12|863.02|879.19|862.09|15
1652159580000|2022-05-10 05:13:00|879.18|862.08|879.26|862.16|879.26|862.16|879.16|862.06|13
1652159590000|2022-05-10 05:13:10|879.25|862.15|880.28|863.18|880.78|863.68|879.23|862.13|25
1652159600000|2022-05-10 05:13:20|880.26|863.16|879.51|862.41|880.36|863.26|879.5|862.4|16
1652159610000|2022-05-10 05:13:30|879.56|862.46|878.66|861.56|879.6|862.5|878.6|861.5|15
1652159620000|2022-05-10 05:13:40|878.73|861.63|877.51|860.41|878.73|861.63|877.29|860.19|17
1652159630000|2022-05-10 05:13:50|877.47|860.37|878.06|860.96|878.11|861.01|877.05|859.95|16
1652159640000|2022-05-10 05:14:00|878.02|860.92|878.67|861.57|878.77|861.67|877.38|860.28|17
1652159650000|2022-05-10 05:14:10|878.82|861.72|879.9|862.8|879.9|862.8|878.39|861.29|15
1652159660000|2022-05-10 05:14:20|879.94|862.84|879.96|862.86|880.76|863.66|879.87|862.77|16
1652159670000|2022-05-10 05:14:30|879.94|862.84|880.25|863.15|880.55|863.45|879.93|862.83|15
1652159680000|2022-05-10 05:14:40|880.26|863.16|879.97|862.87|880.28|863.18|879.89|862.79|17
1652159690000|2022-05-10 05:14:50|879.95|862.85|880.52|863.42|880.53|863.43|879.92|862.82|21
1652159700000|2022-05-10 05:15:00|880.51|863.41|880.91|863.81|880.98|863.88|880.41|863.31|16
1652159710000|2022-05-10 05:15:10|880.9|863.8|880.07|862.97|880.91|863.81|879.97|862.87|20
1652159720000|2022-05-10 05:15:20|880.14|863.04|878.67|861.57|880.38|863.28|878.39|861.29|20
1652159730000|2022-05-10 05:15:30|878.66|861.56|878.2|861.1|878.82|861.72|877.53|860.43|29
1652159740000|2022-05-10 05:15:40|878.39|861.29|878.66|861.56|879.09|861.99|878.39|861.29|15
1652159750000|2022-05-10 05:15:50|878.56|861.46|878.26|861.16|878.67|861.57|878|860.9|24
1652159760000|2022-05-10 05:16:00|878.25|861.15|876.96|859.86|878.25|861.15|876.84|859.74|25
1652159770000|2022-05-10 05:16:10|876.84|859.74|877.08|859.98|877.31|860.21|876.84|859.74|23
1652159780000|2022-05-10 05:16:20|877.05|859.95|877.9|860.8|878.03|860.93|877.05|859.95|14
1652159790000|2022-05-10 05:16:30|877.83|860.73|876.31|859.21|878.02|860.92|876.25|859.15|29
1652159800000|2022-05-10 05:16:40|876.65|859.55|876.99|859.89|877.04|859.94|876.65|859.55|20
1652159810000|2022-05-10 05:16:50|877.21|860.11|877.27|860.17|877.4|860.3|877.21|860.11|4
1652159820000|2022-05-10 05:17:00|878.1|861|878.14|861.04|878.46|861.36|877.96|860.86|6
1652159830000|2022-05-10 05:17:10|878.16|861.06|878|860.9|878.16|861.06|877.95|860.85|16
1652159840000|2022-05-10 05:17:20|877.91|860.81|877.71|860.61|877.91|860.81|877.26|860.16|20
1652159850000|2022-05-10 05:17:30|877.64|860.54|877.26|860.16|877.64|860.54|877.22|860.12|13
1652159860000|2022-05-10 05:17:40|877.18|860.08|875.91|858.81|877.28|860.18|875.91|858.81|21
1652159870000|2022-05-10 05:17:50|875.62|858.52|876.01|858.91|876.04|858.94|875.62|858.52|19
1652159880000|2022-05-10 05:18:00|876.12|859.02|875.48|858.38|876.21|859.11|875.48|858.38|26
1652159890000|2022-05-10 05:18:10|875.5|858.4|874.39|857.29|875.5|858.4|874.37|857.27|22
1652159900000|2022-05-10 05:18:20|874.45|857.35|874.81|857.71|875.37|858.27|874.19|857.09|27
1652159910000|2022-05-10 05:18:30|875.14|858.04|875.09|857.99|875.36|858.26|875.06|857.96|13
1652159920000|2022-05-10 05:18:40|875.07|857.97|875.58|858.48|875.88|858.78|875.07|857.97|23
1652159930000|2022-05-10 05:18:50|875.64|858.54|875.95|858.85|875.95|858.85|875.44|858.34|24
1652159940000|2022-05-10 05:19:00|875.86|858.76|876.84|859.74|876.89|859.79|875.82|858.72|22
1652159950000|2022-05-10 05:19:10|876.86|859.76|877.11|860.01|877.28|860.18|876.75|859.65|21
1652159960000|2022-05-10 05:19:20|877.09|859.99|877.95|860.85|877.98|860.88|877.09|859.99|17
1652159970000|2022-05-10 05:19:30|877.97|860.87|878.04|860.94|878.08|860.98|877.94|860.84|14
1652159980000|2022-05-10 05:19:40|878.03|860.93|878.04|860.94|878.21|861.11|877.79|860.69|15
1652159990000|2022-05-10 05:19:50|878.03|860.93|878.5|861.4|878.57|861.47|877.99|860.89|13
1652160000000|2022-05-10 05:20:00|878.43|861.33|877.7|860.6|878.58|861.48|877.63|860.53|15
1652160010000|2022-05-10 05:20:10|877.62|860.52|877.14|860.04|877.62|860.52|877.06|859.96|17
1652160020000|2022-05-10 05:20:20|877.18|860.08|876.91|859.81|877.18|860.08|876.55|859.45|22
1652160030000|2022-05-10 05:20:30|876.94|859.84|876.64|859.54|877.08|859.98|876.64|859.54|18
1652160040000|2022-05-10 05:20:40|876.32|859.22|875.01|857.91|876.74|859.64|874.95|857.85|16
1652160050000|2022-05-10 05:20:50|874.94|857.84|875.03|857.93|875.06|857.96|874.85|857.75|10
1652160060000|2022-05-10 05:21:00|875.08|857.98|875.25|858.15|876.03|858.93|875.05|857.95|24
1652160070000|2022-05-10 05:21:10|874.95|857.85|875.03|857.93|875.07|857.97|874.95|857.85|6
1652160080000|2022-05-10 05:21:20|874.96|857.86|873.72|856.62|874.96|857.86|873.72|856.62|12
1652160090000|2022-05-10 05:21:30|873.61|856.51|873.14|856.04|874.21|857.11|873.14|856.04|27
1652160100000|2022-05-10 05:21:40|873.17|856.07|873.07|855.97|873.35|856.25|872.58|855.48|23
1652160110000|2022-05-10 05:21:50|872.99|855.89|873.22|856.12|873.54|856.44|872.99|855.89|19
1652160120000|2022-05-10 05:22:00|873.21|856.11|873.19|856.09|873.21|856.11|873.12|856.02|16
1652160130000|2022-05-10 05:22:10|873.18|856.08|873.08|855.98|873.18|856.08|873.04|855.94|14
1652160140000|2022-05-10 05:22:20|873.06|855.96|872.5|855.4|873.09|855.99|872.5|855.4|16
1652160150000|2022-05-10 05:22:30|872.45|855.35|872.17|855.07|872.46|855.36|872.14|855.04|17
1652160160000|2022-05-10 05:22:40|872.14|855.04|871.9|854.8|872.14|855.04|871.64|854.54|11
1652160170000|2022-05-10 05:22:50|871.85|854.75|872.12|855.02|872.19|855.09|871.85|854.75|9
1652160180000|2022-05-10 05:23:00|872.08|854.98|872.05|854.95|872.08|854.98|871.8|854.7|21
1652160190000|2022-05-10 05:23:10|872.03|854.93|872.27|855.17|872.32|855.22|872.03|854.93|14
1652160200000|2022-05-10 05:23:20|872.19|855.09|873.79|856.69|873.8|856.7|872.19|855.09|25
1652160210000|2022-05-10 05:23:30|873.83|856.73|873.31|856.21|873.83|856.73|873.27|856.17|18
1652160220000|2022-05-10 05:23:40|873.27|856.17|873.3|856.2|873.34|856.24|873.21|856.11|14
1652160230000|2022-05-10 05:23:50|873.29|856.19|873.15|856.05|873.3|856.2|873.1|856|16
1652160240000|2022-05-10 05:24:00|873.51|856.41|873.98|856.88|874.04|856.94|872.66|855.56|30
1652160250000|2022-05-10 05:24:10|873.91|856.81|873.44|856.34|873.91|856.81|873.14|856.04|12
1652160260000|2022-05-10 05:24:20|873.54|856.44|873.71|856.61|873.91|856.81|873.54|856.44|17
1652160270000|2022-05-10 05:24:30|873.83|856.73|873.89|856.79|874.03|856.93|873.72|856.62|25
1652160280000|2022-05-10 05:24:40|874.29|857.19|874.02|856.92|874.29|857.19|874|856.9|6
1652160290000|2022-05-10 05:24:50|874|856.9|874.05|856.95|874.09|856.99|873.6|856.5|12
1652160300000|2022-05-10 05:25:00|874.09|856.99|874.04|856.94|874.09|856.99|874.03|856.93|9
1652160310000|2022-05-10 05:25:10|874.05|856.95|872.77|855.67|874.05|856.95|872.77|855.67|17
1652160320000|2022-05-10 05:25:20|872.87|855.77|873.87|856.77|873.9|856.8|872.87|855.77|28
1652160330000|2022-05-10 05:25:30|873.96|856.86|873.95|856.85|873.96|856.86|873.95|856.85|4
1652160340000|2022-05-10 05:25:40|873.96|856.86|874.73|857.63|874.83|857.73|873.88|856.78|21
1652160350000|2022-05-10 05:25:50|874.78|857.68|876.51|859.41|876.72|859.62|874.69|857.59|24
1652160360000|2022-05-10 05:26:00|876.53|859.43|876.6|859.5|876.84|859.74|876.11|859.01|16
1652160370000|2022-05-10 05:26:10|876.58|859.48|877.04|859.94|877.04|859.94|876.58|859.48|13
1652160380000|2022-05-10 05:26:20|877.05|859.95|877.89|860.79|877.98|860.88|877.05|859.95|17
1652160390000|2022-05-10 05:26:30|877.92|860.82|878.06|860.96|878.13|861.03|877.7|860.6|13
1652160400000|2022-05-10 05:26:40|878.07|860.97|877.68|860.58|878.07|860.97|877.16|860.06|20
1652160410000|2022-05-10 05:26:50|877.75|860.65|877.17|860.07|877.75|860.65|877.17|860.07|12
1652160420000|2022-05-10 05:27:00|877.55|860.45|878.14|861.04|878.54|861.44|877.51|860.41|25
1652160430000|2022-05-10 05:27:10|878.04|860.94|878.72|861.62|878.72|861.62|878.01|860.91|28
1652160440000|2022-05-10 05:27:20|878.77|861.67|879.1|862|879.1|862|878.72|861.62|7
1652160450000|2022-05-10 05:27:30|879.11|862.01|880.64|863.54|880.66|863.56|879.11|862.01|23
1652160460000|2022-05-10 05:27:40|880.61|863.51|879.61|862.51|880.61|863.51|879.61|862.51|26
1652160470000|2022-05-10 05:27:50|879.39|862.29|879.43|862.33|880.05|862.95|879.09|861.99|24
1652160480000|2022-05-10 05:28:00|879.47|862.37|880.05|862.95|880.06|862.96|879.12|862.02|18
1652160490000|2022-05-10 05:28:10|880.1|863|881.27|864.17|881.54|864.44|880.1|863|22
1652160500000|2022-05-10 05:28:20|881.28|864.18|879.12|862.02|881.28|864.18|879.09|861.99|37
1652160510000|2022-05-10 05:28:30|879.1|862|878.56|861.46|879.1|862|878.41|861.31|26
1652160520000|2022-05-10 05:28:40|878.57|861.47|879|861.9|879.03|861.93|878.57|861.47|9
1652160530000|2022-05-10 05:28:50|879.02|861.92|878.47|861.37|879.07|861.97|878.42|861.32|16
1652160540000|2022-05-10 05:29:00|878.48|861.38|878.85|861.75|879.03|861.93|878.48|861.38|13
1652160550000|2022-05-10 05:29:10|879.1|862|878.72|861.62|879.13|862.03|878.63|861.53|21
1652160560000|2022-05-10 05:29:20|878.67|861.57|879.99|862.89|879.99|862.89|878.67|861.57|24
1652160570000|2022-05-10 05:29:30|879.98|862.88|880.12|863.02|880.17|863.07|879.98|862.88|4
1652160580000|2022-05-10 05:29:40|880.18|863.08|880.96|863.86|880.96|863.86|880.18|863.08|12
1652160590000|2022-05-10 05:29:50|880.98|863.88|880.9|863.8|880.98|863.88|880.77|863.67|8
1652160600000|2022-05-10 05:30:00|880.99|863.89|880.04|862.94|881.03|863.93|880.04|862.94|16
1652160610000|2022-05-10 05:30:10|879.89|862.79|881.62|864.52|881.62|864.52|879.87|862.77|25
1652160620000|2022-05-10 05:30:20|881.5|864.4|880.93|863.83|881.99|864.89|880.93|863.83|19
1652160630000|2022-05-10 05:30:30|880.45|863.35|881.01|863.91|881.51|864.41|880.35|863.25|19
1652160640000|2022-05-10 05:30:40|881.03|863.93|880.85|863.75|881.04|863.94|880.48|863.38|17
1652160650000|2022-05-10 05:30:50|880.86|863.76|879.79|862.69|880.86|863.76|879.78|862.68|21
1652160660000|2022-05-10 05:31:00|879.84|862.74|879.23|862.13|880.03|862.93|879.23|862.13|20
1652160670000|2022-05-10 05:31:10|879.24|862.14|879.22|862.12|879.56|862.46|879.14|862.04|16
1652160680000|2022-05-10 05:31:20|879.2|862.1|879.41|862.31|879.42|862.32|879.19|862.09|13
1652160690000|2022-05-10 05:31:30|879.14|862.04|881.17|864.07|881.19|864.09|879.14|862.04|30
1652160700000|2022-05-10 05:31:40|881.12|864.02|881.77|864.67|882.48|865.38|881.07|863.97|20
1652160710000|2022-05-10 05:31:50|881.67|864.57|882.15|865.05|882.76|865.66|881.49|864.39|15
1652160720000|2022-05-10 05:32:00|882.33|865.23|883.44|866.34|883.51|866.41|882.33|865.23|13
1652160730000|2022-05-10 05:32:10|883.43|866.33|883.65|866.55|883.9|866.8|883.41|866.31|18
1652160740000|2022-05-10 05:32:20|883.69|866.59|882.95|865.85|883.71|866.61|882.9|865.8|17
1652160750000|2022-05-10 05:32:30|882.63|865.53|882.89|865.79|882.89|865.79|882.56|865.46|11
1652160760000|2022-05-10 05:32:40|882.83|865.73|882.8|865.7|882.89|865.79|882.74|865.64|11
1652160770000|2022-05-10 05:32:50|882.89|865.79|882.56|865.46|882.89|865.79|882.17|865.07|20
1652160780000|2022-05-10 05:33:00|882.58|865.48|882.13|865.03|882.58|865.48|882.03|864.93|10
1652160790000|2022-05-10 05:33:10|882.09|864.99|881.17|864.07|882.16|865.06|881.17|864.07|21
1652160800000|2022-05-10 05:33:20|881.44|864.34|880.69|863.59|881.47|864.37|880.35|863.25|20
1652160810000|2022-05-10 05:33:30|880.67|863.57|879.69|862.59|880.69|863.59|879.4|862.3|25
1652160820000|2022-05-10 05:33:40|879.68|862.58|881.16|864.06|881.39|864.29|879.68|862.58|20
1652160830000|2022-05-10 05:33:50|881.1|864|882.16|865.06|882.2|865.1|881.1|864|9
1652160840000|2022-05-10 05:34:00|882.31|865.21|883.52|866.42|883.63|866.53|882.31|865.21|27
1652160850000|2022-05-10 05:34:10|883.46|866.36|883.99|866.89|883.99|866.89|883.14|866.04|24
1652160860000|2022-05-10 05:34:20|884.03|866.93|883.09|865.99|884.03|866.93|883.09|865.99|13
1652160870000|2022-05-10 05:34:30|883.03|865.93|883.68|866.58|883.72|866.62|883.03|865.93|11
1652160880000|2022-05-10 05:34:40|883.77|866.67|886.12|869.02|886.74|869.64|883.77|866.67|34
1652160890000|2022-05-10 05:34:50|886.11|869.01|885.81|868.71|886.11|869.01|885.81|868.71|18
1652160900000|2022-05-10 05:35:00|885.85|868.75|885.17|868.07|886.14|869.04|885.15|868.05|19
1652160910000|2022-05-10 05:35:10|885.15|868.05|886.08|868.98|886.77|869.67|885|867.9|31
1652160920000|2022-05-10 05:35:20|886.07|868.97|886.25|869.15|886.26|869.16|885.88|868.78|13
1652160930000|2022-05-10 05:35:30|886.18|869.08|886.06|868.96|886.21|869.11|885.55|868.45|14
1652160940000|2022-05-10 05:35:40|886.09|868.99|886.07|868.97|886.09|868.99|886.05|868.95|12
1652160950000|2022-05-10 05:35:50|886.08|868.98|885.49|868.39|886.08|868.98|885.17|868.07|22
1652160960000|2022-05-10 05:36:00|885.48|868.38|885.16|868.06|885.57|868.47|885.12|868.02|19
1652160970000|2022-05-10 05:36:10|885.15|868.05|885.29|868.19|885.6|868.5|885.15|868.05|15
1652160980000|2022-05-10 05:36:20|885.28|868.18|885.84|868.74|885.98|868.88|885.07|867.97|22
1652160990000|2022-05-10 05:36:30|885.83|868.73|885.91|868.81|886.08|868.98|885.79|868.69|8
1652161000000|2022-05-10 05:36:40|885.47|868.37|885.83|868.73|885.89|868.79|885.47|868.37|12
1652161010000|2022-05-10 05:36:50|885.87|868.77|886.2|869.1|886.31|869.21|885.83|868.73|14
1652161020000|2022-05-10 05:37:00|886.22|869.12|886.65|869.55|887.05|869.95|886.22|869.12|24
1652161030000|2022-05-10 05:37:10|886.9|869.8|887.55|870.45|887.73|870.63|886.9|869.8|15
1652161040000|2022-05-10 05:37:20|887.59|870.49|887.58|870.48|887.89|870.79|887.3|870.2|14
1652161050000|2022-05-10 05:37:30|887.56|870.46|887.93|870.83|887.99|870.89|887.56|870.46|19
1652161060000|2022-05-10 05:37:40|887.94|870.84|888.04|870.94|888.04|870.94|887.94|870.84|2
1652161070000|2022-05-10 05:37:50|888.07|870.97|887.37|870.27|888.07|870.97|887.25|870.15|6
1652161080000|2022-05-10 05:38:00|887.42|870.32|887.07|869.97|887.53|870.43|886.26|869.16|23
1652161090000|2022-05-10 05:38:10|886.93|869.83|887.11|870.01|887.23|870.13|886.92|869.82|17
1652161100000|2022-05-10 05:38:20|887.13|870.03|888.87|871.77|889.01|871.91|887.09|869.99|34
1652161110000|2022-05-10 05:38:30|889|871.9|889.09|871.99|889.89|872.79|888.95|871.85|20
1652161120000|2022-05-10 05:38:40|889.1|872|889.38|872.28|889.91|872.81|889.05|871.95|17
1652161130000|2022-05-10 05:38:50|889.36|872.26|888.54|871.44|889.83|872.73|888.42|871.32|28
1652161140000|2022-05-10 05:39:00|888.24|871.14|887.32|870.22|888.39|871.29|887.32|870.22|19
1652161150000|2022-05-10 05:39:10|887.33|870.23|887.29|870.19|887.41|870.31|887.28|870.18|13
1652161160000|2022-05-10 05:39:20|887.33|870.23|887.23|870.13|887.33|870.23|887.08|869.98|18
1652161170000|2022-05-10 05:39:30|887.26|870.16|888.18|871.08|888.18|871.08|887.18|870.08|28
1652161180000|2022-05-10 05:39:40|888.38|871.28|888.89|871.79|888.92|871.82|888.38|871.28|12
1652161190000|2022-05-10 05:39:50|888.99|871.89|890.24|873.14|890.28|873.18|888.99|871.89|12
1652161200000|2022-05-10 05:40:00|890.07|872.97|889.13|872.03|890.19|873.09|889.12|872.02|16
1652161210000|2022-05-10 05:40:10|889.12|872.02|888.35|871.25|889.14|872.04|888.35|871.25|9
1652161220000|2022-05-10 05:40:20|888.19|871.09|887.83|870.73|888.89|871.79|887.73|870.63|21
1652161230000|2022-05-10 05:40:30|887.59|870.49|887.41|870.31|888.12|871.02|887.3|870.2|27
1652161240000|2022-05-10 05:40:40|887.4|870.3|887.4|870.3|887.95|870.85|887.4|870.3|18
1652161250000|2022-05-10 05:40:50|887.44|870.34|887.78|870.68|887.8|870.7|887.36|870.26|24
1652161260000|2022-05-10 05:41:00|887.76|870.66|887.89|870.79|887.92|870.82|887.08|869.98|29
1652161270000|2022-05-10 05:41:10|887.95|870.85|888.12|871.02|888.12|871.02|887.9|870.8|16
1652161280000|2022-05-10 05:41:20|888.15|871.05|888.76|871.66|888.8|871.7|888.12|871.02|12
1652161290000|2022-05-10 05:41:30|888.72|871.62|888.93|871.83|889.17|872.07|888.72|871.62|13
1652161300000|2022-05-10 05:41:40|888.91|871.81|888.9|871.8|888.93|871.83|888.89|871.79|12
1652161310000|2022-05-10 05:41:50|888.88|871.78|888.95|871.85|888.99|871.89|888.88|871.78|14
1652161320000|2022-05-10 05:42:00|888.94|871.84|889.05|871.95|889.24|872.14|888.93|871.83|10
1652161330000|2022-05-10 05:42:10|888.65|871.55|889.07|871.97|889.14|872.04|888.63|871.53|21
1652161340000|2022-05-10 05:42:20|889.1|872|889.86|872.76|889.86|872.76|889.05|871.95|20
1652161350000|2022-05-10 05:42:30|889.87|872.77|889.54|872.44|889.97|872.87|889.54|872.44|8
1652161360000|2022-05-10 05:42:40|889.56|872.46|889.66|872.56|889.69|872.59|889.3|872.2|21
1652161370000|2022-05-10 05:42:50|889.65|872.55|889.28|872.18|889.69|872.59|889.28|872.18|10
1652161380000|2022-05-10 05:43:00|889.31|872.21|889.2|872.1|889.31|872.21|889.2|872.1|4
1652161390000|2022-05-10 05:43:10|889.18|872.08|888.96|871.86|889.25|872.15|888.43|871.33|23
1652161400000|2022-05-10 05:43:20|888.91|871.81|888.64|871.54|889.13|872.03|888.57|871.47|12
1652161410000|2022-05-10 05:43:30|888.65|871.55|889.15|872.05|889.18|872.08|888.65|871.55|19
1652161420000|2022-05-10 05:43:40|889.17|872.07|889.71|872.61|889.73|872.63|889.17|872.07|21
1652161430000|2022-05-10 05:43:50|889.77|872.67|890.15|873.05|890.15|873.05|889.75|872.65|11
1652161440000|2022-05-10 05:44:00|890.3|873.2|891.11|874.01|891.3|874.2|890.15|873.05|14
1652161450000|2022-05-10 05:44:10|891.06|873.96|893.69|876.59|893.69|876.59|891.06|873.96|29
1652161460000|2022-05-10 05:44:20|893.75|876.65|894.42|877.32|894.54|877.44|893.69|876.59|22
1652161470000|2022-05-10 05:44:30|894.45|877.35|894.91|877.81|894.91|877.81|894.24|877.14|19
1652161480000|2022-05-10 05:44:40|894.93|877.83|896.58|879.48|896.58|879.48|894.48|877.38|20
1652161490000|2022-05-10 05:44:50|896.44|879.34|897.5|880.4|897.5|880.4|896.44|879.34|16
1652161500000|2022-05-10 05:45:00|897.52|880.42|898.77|881.67|898.77|881.67|897.37|880.27|8
1652161510000|2022-05-10 05:45:10|898.48|881.38|898.84|881.74|898.84|881.74|898.16|881.06|25
1652161520000|2022-05-10 05:45:20|898.87|881.77|899.12|882.02|899.13|882.03|898.87|881.77|25
1652161530000|2022-05-10 05:45:30|899.03|881.93|900.24|883.14|900.24|883.14|898.98|881.88|35
1652161540000|2022-05-10 05:45:40|900.37|883.27|901.3|884.2|901.78|884.68|900.37|883.27|15
1652161550000|2022-05-10 05:45:50|901.93|884.83|901.58|884.48|901.95|884.85|901.23|884.13|10
1652161560000|2022-05-10 05:46:00|901.76|884.66|902.3|885.2|902.46|885.36|901.58|884.48|28
1652161570000|2022-05-10 05:46:10|902.29|885.19|902.66|885.56|902.98|885.88|902.26|885.16|17
1652161580000|2022-05-10 05:46:20|902.67|885.57|904.04|886.94|904.25|887.15|902.67|885.57|32
1652161590000|2022-05-10 05:46:30|904.11|887.01|905.01|887.91|905.01|887.91|903.51|886.41|29
1652161600000|2022-05-10 05:46:40|905.02|887.92|905.52|888.42|905.52|888.42|904.93|887.83|21
1652161610000|2022-05-10 05:46:50|905.75|888.65|906.14|889.04|906.56|889.46|905.73|888.63|23
1652161620000|2022-05-10 05:47:00|906.37|889.27|905.61|888.51|906.72|889.62|905.61|888.51|28
1652161630000|2022-05-10 05:47:10|905.84|888.74|905.87|888.77|906.02|888.92|905.14|888.04|27
1652161640000|2022-05-10 05:47:20|905.92|888.82|904.37|887.27|905.92|888.82|904.3|887.2|27
1652161650000|2022-05-10 05:47:30|904.38|887.28|905.17|888.07|905.87|888.77|904.38|887.28|30
1652161660000|2022-05-10 05:47:40|905.14|888.04|905.05|887.95|905.14|888.04|904.59|887.49|23
1652161670000|2022-05-10 05:47:50|905.03|887.93|905.81|888.71|905.82|888.72|905.03|887.93|20
1652161680000|2022-05-10 05:48:00|905.92|888.82|904.15|887.05|905.92|888.82|904.15|887.05|21
1652161690000|2022-05-10 05:48:10|904.11|887.01|903.44|886.34|904.39|887.29|903.44|886.34|28
1652161700000|2022-05-10 05:48:20|903.38|886.28|904.33|887.23|904.33|887.23|902.73|885.63|31
1652161710000|2022-05-10 05:48:30|904.1|887|905.87|888.77|905.94|888.84|903.99|886.89|33
1652161720000|2022-05-10 05:48:40|905.8|888.7|906.17|889.07|907.57|890.47|905.8|888.7|28
1652161730000|2022-05-10 05:48:50|906.15|889.05|906.7|889.6|907.08|889.98|906.11|889.01|18
1652161740000|2022-05-10 05:49:00|906.65|889.55|906.15|889.05|906.67|889.57|905.34|888.24|23
1652161750000|2022-05-10 05:49:10|906.13|889.03|906|888.9|906.49|889.39|905.43|888.33|25
1652161760000|2022-05-10 05:49:20|905.95|888.85|906.22|889.12|906.78|889.68|905.95|888.85|29
1652161770000|2022-05-10 05:49:30|906.2|889.1|906.16|889.06|906.25|889.15|906.02|888.92|19
1652161780000|2022-05-10 05:49:40|906.12|889.02|905.8|888.7|906.13|889.03|905.76|888.66|10
1652161790000|2022-05-10 05:49:50|905.56|888.46|903.81|886.71|905.72|888.62|903.26|886.16|25
1652161800000|2022-05-10 05:50:00|903.19|886.09|903.49|886.39|903.57|886.47|903.19|886.09|18
1652161810000|2022-05-10 05:50:10|903.61|886.51|902.34|885.24|903.61|886.51|902.34|885.24|20
1652161820000|2022-05-10 05:50:20|902.22|885.12|902.43|885.33|902.43|885.33|901.93|884.83|21
1652161830000|2022-05-10 05:50:30|902.42|885.32|902.27|885.17|902.42|885.32|902.1|885|20
1652161840000|2022-05-10 05:50:40|902.67|885.57|904.24|887.14|904.28|887.18|902.67|885.57|27
1652161850000|2022-05-10 05:50:50|904.25|887.15|905.2|888.1|905.34|888.24|904.24|887.14|18
1652161860000|2022-05-10 05:51:00|905.14|888.04|905.06|887.96|905.48|888.38|904.7|887.6|23
1652161870000|2022-05-10 05:51:10|905.43|888.33|906.16|889.06|906.49|889.39|905.29|888.19|26
1652161880000|2022-05-10 05:51:20|906.13|889.03|906.21|889.11|906.37|889.27|905.93|888.83|17
1652161890000|2022-05-10 05:51:30|906.09|888.99|903.32|886.22|906.09|888.99|903.32|886.22|23
1652161900000|2022-05-10 05:51:40|903.27|886.17|903.1|886|903.27|886.17|903.09|885.99|7
1652161910000|2022-05-10 05:51:50|903.09|885.99|902.89|885.79|903.12|886.02|902.62|885.52|12
1652161920000|2022-05-10 05:52:00|903.08|885.98|901.3|884.2|903.17|886.07|901.3|884.2|18
1652161930000|2022-05-10 05:52:10|901.28|884.18|899.89|882.79|901.47|884.37|899.89|882.79|24
1652161940000|2022-05-10 05:52:20|899.71|882.61|898.94|881.84|899.96|882.86|898.65|881.55|22
1652161950000|2022-05-10 05:52:30|898.93|881.83|898.8|881.7|899.02|881.92|898.49|881.39|24
1652161960000|2022-05-10 05:52:40|898.79|881.69|898.17|881.07|898.79|881.69|897.45|880.35|26
1652161970000|2022-05-10 05:52:50|898.07|880.97|900.48|883.38|900.54|883.44|898.01|880.91|28
1652161980000|2022-05-10 05:53:00|900.66|883.56|902.71|885.61|902.71|885.61|900.53|883.43|30
1652161990000|2022-05-10 05:53:10|902.36|885.26|902.21|885.11|902.71|885.61|902.21|885.11|12
1652162000000|2022-05-10 05:53:20|902.23|885.13|901.15|884.05|902.23|885.13|901.05|883.95|25
1652162010000|2022-05-10 05:53:30|901.13|884.03|900.65|883.55|901.24|884.14|899.72|882.62|32
1652162020000|2022-05-10 05:53:40|900.64|883.54|899.41|882.31|900.71|883.61|899.21|882.11|22
1652162030000|2022-05-10 05:53:50|899.49|882.39|900.09|882.99|900.09|882.99|899.4|882.3|18
1652162040000|2022-05-10 05:54:00|900.11|883.01|899.95|882.85|900.11|883.01|899.06|881.96|23
1652162050000|2022-05-10 05:54:10|899.77|882.67|898.78|881.68|899.78|882.68|898.24|881.14|29
1652162060000|2022-05-10 05:54:20|898.75|881.65|899.08|881.98|899.11|882.01|898.75|881.65|17
1652162070000|2022-05-10 05:54:30|899.16|882.06|898.23|881.13|899.16|882.06|898.04|880.94|18
1652162080000|2022-05-10 05:54:40|898.24|881.14|898.16|881.06|898.25|881.15|898.11|881.01|15
1652162090000|2022-05-10 05:54:50|898.17|881.07|897.86|880.76|898.17|881.07|897.6|880.5|11
1652162100000|2022-05-10 05:55:00|897.98|880.88|899.02|881.92|899.02|881.92|897.6|880.5|17
1652162110000|2022-05-10 05:55:10|898.99|881.89|900.66|883.56|901.02|883.92|898.99|881.89|25
1652162120000|2022-05-10 05:55:20|900.52|883.42|900.86|883.76|901.16|884.06|900.52|883.42|20
1652162130000|2022-05-10 05:55:30|901.2|884.1|901.04|883.94|901.2|884.1|900.51|883.41|16
1652162140000|2022-05-10 05:55:40|901.05|883.95|900.57|883.47|901.05|883.95|900.57|883.47|18
1652162150000|2022-05-10 05:55:50|900.47|883.37|900.17|883.07|900.57|883.47|900.17|883.07|15
1652162160000|2022-05-10 05:56:00|900.28|883.18|900.94|883.84|901.96|884.86|900.2|883.1|33
1652162170000|2022-05-10 05:56:10|901.06|883.96|901.05|883.95|901.06|883.96|900.57|883.47|21
1652162180000|2022-05-10 05:56:20|901.35|884.25|901.82|884.72|901.91|884.81|901.08|883.98|21
1652162190000|2022-05-10 05:56:30|901.83|884.73|901.07|883.97|903.05|885.95|901.07|883.97|24
1652162200000|2022-05-10 05:56:40|901.08|883.98|901.27|884.17|901.28|884.18|900.85|883.75|17
1652162210000|2022-05-10 05:56:50|901.18|884.08|900.97|883.87|901.64|884.54|900.97|883.87|26
1652162220000|2022-05-10 05:57:00|900.66|883.56|902.35|885.25|902.35|885.25|900.65|883.55|26
1652162230000|2022-05-10 05:57:10|902.3|885.2|902.4|885.3|902.6|885.5|902.21|885.11|16
1652162240000|2022-05-10 05:57:20|902.26|885.16|901.91|884.81|902.31|885.21|901.91|884.81|12
1652162250000|2022-05-10 05:57:30|902|884.9|902.4|885.3|902.54|885.44|901.97|884.87|12
1652162260000|2022-05-10 05:57:40|902.42|885.32|902.97|885.87|903.08|885.98|902.42|885.32|18
1652162270000|2022-05-10 05:57:50|902.96|885.86|903.11|886.01|903.68|886.58|902.96|885.86|18
1652162280000|2022-05-10 05:58:00|903.09|885.99|901.82|884.72|903.1|886|901.82|884.72|27
1652162290000|2022-05-10 05:58:10|901.81|884.71|902.11|885.01|902.8|885.7|901.68|884.58|28
1652162300000|2022-05-10 05:58:20|902.17|885.07|901.97|884.87|902.3|885.2|901.75|884.65|23
1652162310000|2022-05-10 05:58:30|901.96|884.86|901.44|884.34|901.99|884.89|901.44|884.34|18
1652162320000|2022-05-10 05:58:40|901.22|884.12|900.98|883.88|901.22|884.12|900.75|883.65|21
1652162330000|2022-05-10 05:58:50|900.9|883.8|899.75|882.65|901.01|883.91|899.73|882.63|30
1652162340000|2022-05-10 05:59:00|899.8|882.7|901.08|883.98|901.11|884.01|899.58|882.48|16
1652162350000|2022-05-10 05:59:10|901.12|884.02|902|884.9|902|884.9|901.12|884.02|12
1652162360000|2022-05-10 05:59:20|901.93|884.83|902.54|885.44|902.54|885.44|901.66|884.56|18
1652162370000|2022-05-10 05:59:30|902.6|885.5|903|885.9|903|885.9|902.44|885.34|17
1652162380000|2022-05-10 05:59:40|902.99|885.89|903.65|886.55|904.03|886.93|902.88|885.78|24
1652162390000|2022-05-10 05:59:50|903.68|886.58|904.21|887.11|905.04|887.94|903.68|886.58|10
1652162400000|2022-05-10 06:00:00|904.02|886.92|903.15|886.05|904.02|886.92|903.1|886|11
1652162410000|2022-05-10 06:00:10|903.3|886.2|902.23|885.13|903.3|886.2|902.23|885.13|18
1652162420000|2022-05-10 06:00:20|902.08|884.98|900.29|883.19|902.14|885.04|900.2|883.1|25
1652162430000|2022-05-10 06:00:30|900.28|883.18|899.95|882.85|900.28|883.18|899.83|882.73|21
1652162440000|2022-05-10 06:00:40|899.96|882.86|899.58|882.48|900.3|883.2|898.61|881.51|21
1652162450000|2022-05-10 06:00:50|899.52|882.42|897.12|880.02|899.52|882.42|897.12|880.02|29
1652162460000|2022-05-10 06:01:00|897.06|879.96|897.72|880.62|897.81|880.71|897.05|879.95|18
1652162470000|2022-05-10 06:01:10|897.67|880.57|898.07|880.97|898.18|881.08|897.27|880.17|30
1652162480000|2022-05-10 06:01:20|898.21|881.11|899.53|882.43|900.3|883.2|898.21|881.11|25
1652162490000|2022-05-10 06:01:30|899.66|882.56|899.18|882.08|899.86|882.76|899.03|881.93|20
1652162500000|2022-05-10 06:01:40|899.19|882.09|899.44|882.34|899.45|882.35|899.19|882.09|22
1652162510000|2022-05-10 06:01:50|899.29|882.19|898.81|881.71|899.33|882.23|898.69|881.59|14
1652162520000|2022-05-10 06:02:00|898.69|881.59|898.88|881.78|899.12|882.02|898.31|881.21|24
1652162530000|2022-05-10 06:02:10|898.86|881.76|898.3|881.2|899.08|881.98|898.3|881.2|18
1652162540000|2022-05-10 06:02:20|898.29|881.19|898.12|881.02|899.17|882.07|898.12|881.02|28
1652162550000|2022-05-10 06:02:30|898.15|881.05|898.1|881|898.19|881.09|898.02|880.92|12
1652162560000|2022-05-10 06:02:40|898.11|881.01|898.93|881.83|899.57|882.47|898.09|880.99|18
1652162570000|2022-05-10 06:02:50|898.94|881.84|897.36|880.26|899.2|882.1|897.22|880.12|33
1652162580000|2022-05-10 06:03:00|897.41|880.31|897.83|880.73|898.06|880.96|897.4|880.3|22
1652162590000|2022-05-10 06:03:10|897.82|880.72|898.7|881.6|898.88|881.78|897.71|880.61|23
1652162600000|2022-05-10 06:03:20|898.54|881.44|898.79|881.69|898.93|881.83|898.41|881.31|23
1652162610000|2022-05-10 06:03:30|898.94|881.84|900.13|883.03|900.13|883.03|898.82|881.72|18
1652162620000|2022-05-10 06:03:40|900.09|882.99|901.06|883.96|901.06|883.96|900.05|882.95|15
1652162630000|2022-05-10 06:03:50|901.07|883.97|901.9|884.8|902.17|885.07|900.84|883.74|31
1652162640000|2022-05-10 06:04:00|901.67|884.57|902.05|884.95|902.2|885.1|901.07|883.97|33
1652162650000|2022-05-10 06:04:10|901.94|884.84|901.55|884.45|901.96|884.86|901.01|883.91|28
1652162660000|2022-05-10 06:04:20|901.56|884.46|901.89|884.79|902.11|885.01|901.55|884.45|19
1652162670000|2022-05-10 06:04:30|901.87|884.77|902.28|885.18|902.28|885.18|901.76|884.66|19
1652162680000|2022-05-10 06:04:40|902.29|885.19|902.84|885.74|903.16|886.06|902.29|885.19|21
1652162690000|2022-05-10 06:04:50|903.03|885.93|903.01|885.91|903.68|886.58|902.98|885.88|24
1652162700000|2022-05-10 06:05:00|903|885.9|902.52|885.42|903.01|885.91|902.51|885.41|22
1652162710000|2022-05-10 06:05:10|902.51|885.41|902.14|885.04|902.56|885.46|901.87|884.77|20
1652162720000|2022-05-10 06:05:20|902.15|885.05|902.74|885.64|902.74|885.64|902.09|884.99|17
1652162730000|2022-05-10 06:05:30|902.72|885.62|903.8|886.7|903.85|886.75|902.67|885.57|17
1652162740000|2022-05-10 06:05:40|903.73|886.63|903.73|886.63|903.75|886.65|903.15|886.05|22
1652162750000|2022-05-10 06:05:50|903.63|886.53|904.05|886.95|904.07|886.97|903.62|886.52|12
1652162760000|2022-05-10 06:06:00|904.06|886.96|903.27|886.17|904.06|886.96|903.27|886.17|20
1652162770000|2022-05-10 06:06:10|903.15|886.05|903.05|885.95|903.47|886.37|903.05|885.95|22
1652162780000|2022-05-10 06:06:20|903.12|886.02|902.03|884.93|903.34|886.24|901.63|884.53|24
1652162790000|2022-05-10 06:06:30|901.77|884.67|901.03|883.93|901.95|884.85|901.03|883.93|24
1652162800000|2022-05-10 06:06:40|901.37|884.27|900.73|883.63|901.37|884.27|899.82|882.72|25
1652162810000|2022-05-10 06:06:50|900.6|883.5|900.36|883.26|900.88|883.78|900.27|883.17|24
1652162820000|2022-05-10 06:07:00|900.33|883.23|901.33|884.23|901.78|884.68|900.05|882.95|25
1652162830000|2022-05-10 06:07:10|901.47|884.37|902.58|885.48|902.72|885.62|901.36|884.26|15
1652162840000|2022-05-10 06:07:20|902.63|885.53|902.53|885.43|903.62|886.52|902.52|885.42|26
1652162850000|2022-05-10 06:07:30|902.6|885.5|902.92|885.82|902.92|885.82|902.53|885.43|26
1652162860000|2022-05-10 06:07:40|902.94|885.84|903.37|886.27|903.52|886.42|902.94|885.84|24
1652162870000|2022-05-10 06:07:50|903.33|886.23|903.41|886.31|903.6|886.5|903.29|886.19|12
1652162880000|2022-05-10 06:08:00|903.43|886.33|904.42|887.32|904.42|887.32|903.35|886.25|22
1652162890000|2022-05-10 06:08:10|904.47|887.37|905.03|887.93|905.07|887.97|904.36|887.26|16
1652162900000|2022-05-10 06:08:20|905.04|887.94|905.15|888.05|905.7|888.6|905.03|887.93|25
1652162910000|2022-05-10 06:08:30|905.11|888.01|905.63|888.53|905.8|888.7|905.1|888|16
1652162920000|2022-05-10 06:08:40|905.6|888.5|905.97|888.87|906.02|888.92|905.6|888.5|15
1652162930000|2022-05-10 06:08:50|906.01|888.91|906.95|889.85|906.95|889.85|905.98|888.88|17
1652162940000|2022-05-10 06:09:00|906.93|889.83|905.32|888.22|906.93|889.83|905.16|888.06|31
1652162950000|2022-05-10 06:09:10|905.67|888.57|905.89|888.79|905.95|888.85|905.07|887.97|31
1652162960000|2022-05-10 06:09:20|905.94|888.84|905.06|887.96|905.94|888.84|905.05|887.95|27
1652162970000|2022-05-10 06:09:30|905.07|887.97|905.05|887.95|905.12|888.02|905.04|887.94|12
1652162980000|2022-05-10 06:09:40|905.04|887.94|903.32|886.22|905.04|887.94|903.04|885.94|24
1652162990000|2022-05-10 06:09:50|903.33|886.23|903.05|885.95|903.37|886.27|902.99|885.89|16
1652163000000|2022-05-10 06:10:00|903.13|886.03|903.07|885.97|903.24|886.14|903.07|885.97|12
1652163010000|2022-05-10 06:10:10|903.15|886.05|903.48|886.38|903.48|886.38|903.15|886.05|10
1652163020000|2022-05-10 06:10:20|903.49|886.39|904.82|887.72|905.71|888.61|903.49|886.39|28
1652163030000|2022-05-10 06:10:30|904.57|887.47|903.86|886.76|904.78|887.68|903.53|886.43|15
1652163040000|2022-05-10 06:10:40|903.97|886.87|903.21|886.11|904.08|886.98|903.03|885.93|22
1652163050000|2022-05-10 06:10:50|903.19|886.09|904.01|886.91|904.05|886.95|903.07|885.97|21
1652163060000|2022-05-10 06:11:00|903.96|886.86|903.04|885.94|903.96|886.86|902.91|885.81|24
1652163070000|2022-05-10 06:11:10|903|885.9|903.68|886.58|903.72|886.62|902.84|885.74|19
1652163080000|2022-05-10 06:11:20|903.85|886.75|903.68|886.58|904.61|887.51|903.56|886.46|28
1652163090000|2022-05-10 06:11:30|903.33|886.23|906.1|889|906.1|889|903.13|886.03|34
1652163100000|2022-05-10 06:11:40|906.36|889.26|908.1|891|908.1|891|906.19|889.09|29
1652163110000|2022-05-10 06:11:50|908.2|891.1|909.77|892.67|910.07|892.97|908.2|891.1|33
1652163120000|2022-05-10 06:12:00|908.87|891.77|910.42|893.32|910.79|893.69|908.82|891.72|28
1652163130000|2022-05-10 06:12:10|910.41|893.31|909.93|892.83|910.41|893.31|909.31|892.21|25
1652163140000|2022-05-10 06:12:20|909.89|892.79|910.24|893.14|910.87|893.77|909.89|892.79|20
1652163150000|2022-05-10 06:12:30|910.25|893.15|910.56|893.46|910.61|893.51|910.07|892.97|20
1652163160000|2022-05-10 06:12:40|910.53|893.43|910.23|893.13|910.53|893.43|910.01|892.91|10
1652163170000|2022-05-10 06:12:50|910.22|893.12|910.29|893.19|910.49|893.39|910.16|893.06|14
1652163180000|2022-05-10 06:13:00|910.31|893.21|909.12|892.02|910.32|893.22|909.12|892.02|13
1652163190000|2022-05-10 06:13:10|908.92|891.82|908.17|891.07|908.96|891.86|908.08|890.98|20
1652163200000|2022-05-10 06:13:20|908.25|891.15|907.56|890.46|908.25|891.15|907.21|890.11|25
1652163210000|2022-05-10 06:13:30|907.43|890.33|907.45|890.35|907.62|890.52|907.22|890.12|15
1652163220000|2022-05-10 06:13:40|907.41|890.31|907.94|890.84|907.94|890.84|907.22|890.12|21
1652163230000|2022-05-10 06:13:50|908.06|890.96|908.27|891.17|908.88|891.78|908.06|890.96|16
1652163240000|2022-05-10 06:14:00|908.8|891.7|909.61|892.51|909.65|892.55|908.3|891.2|12
1652163250000|2022-05-10 06:14:10|909.54|892.44|909.79|892.69|909.82|892.72|909.54|892.44|7
1652163260000|2022-05-10 06:14:20|909.82|892.72|910.81|893.71|910.97|893.87|909.7|892.6|15
1652163270000|2022-05-10 06:14:30|911.17|894.07|912.33|895.23|912.33|895.23|911.17|894.07|19
1652163280000|2022-05-10 06:14:40|912.58|895.48|912.14|895.04|913.03|895.93|912.11|895.01|23
1652163290000|2022-05-10 06:14:50|912.12|895.02|912.16|895.06|912.89|895.79|912.09|894.99|11
1652163300000|2022-05-10 06:15:00|912.14|895.04|911.13|894.03|912.15|895.05|911.13|894.03|14
1652163310000|2022-05-10 06:15:10|911.1|894|910.31|893.21|911.69|894.59|910.31|893.21|24
1652163320000|2022-05-10 06:15:20|910.29|893.19|909.31|892.21|910.4|893.3|909.25|892.15|27
1652163330000|2022-05-10 06:15:30|909.24|892.14|908.59|891.49|909.24|892.14|908.37|891.27|18
1652163340000|2022-05-10 06:15:40|908.62|891.52|909.16|892.06|909.53|892.43|908.62|891.52|25
1652163350000|2022-05-10 06:15:50|909.6|892.5|911.02|893.92|911.07|893.97|909.6|892.5|22
1652163360000|2022-05-10 06:16:00|911.03|893.93|911.37|894.27|911.48|894.38|910.64|893.54|29
1652163370000|2022-05-10 06:16:10|911.41|894.31|912.35|895.25|912.36|895.26|911.41|894.31|16
1652163380000|2022-05-10 06:16:20|912.36|895.26|913.24|896.14|913.51|896.41|912.28|895.18|24
1652163390000|2022-05-10 06:16:30|913.12|896.02|913.62|896.52|913.72|896.62|912.74|895.64|30
1652163400000|2022-05-10 06:16:40|914.14|897.04|913.05|895.95|914.22|897.12|913.03|895.93|25
1652163410000|2022-05-10 06:16:50|913.24|896.14|912.3|895.2|913.32|896.22|912.13|895.03|24
1652163420000|2022-05-10 06:17:00|912.29|895.19|913.06|895.96|913.07|895.97|912.26|895.16|23
1652163430000|2022-05-10 06:17:10|913.05|895.95|912.97|895.87|913.14|896.04|912.73|895.63|19
1652163440000|2022-05-10 06:17:20|912.98|895.88|914.05|896.95|914.16|897.06|912.97|895.87|32
1652163450000|2022-05-10 06:17:30|914.06|896.96|914.09|896.99|914.15|897.05|913.93|896.83|14
1652163460000|2022-05-10 06:17:40|914.04|896.94|912.98|895.88|914.09|896.99|912.75|895.65|31
1652163470000|2022-05-10 06:17:50|913.04|895.94|913.38|896.28|913.72|896.62|912.89|895.79|29
1652163480000|2022-05-10 06:18:00|913.41|896.31|913.41|896.31|913.69|896.59|913.28|896.18|26
1652163490000|2022-05-10 06:18:10|913.31|896.21|912.94|895.84|913.37|896.27|912.76|895.66|22
1652163500000|2022-05-10 06:18:20|912.95|895.85|912.78|895.68|913.39|896.29|912.72|895.62|21
1652163510000|2022-05-10 06:18:30|912.72|895.62|912.72|895.62|912.78|895.68|912.65|895.55|13
1652163520000|2022-05-10 06:18:40|912.71|895.61|913.61|896.51|914.01|896.91|912.71|895.61|16
1652163530000|2022-05-10 06:18:50|913.82|896.72|911.56|894.46|913.82|896.72|911.44|894.34|23
1652163540000|2022-05-10 06:19:00|911.53|894.43|911.8|894.7|911.8|894.7|911.5|894.4|24
1652163550000|2022-05-10 06:19:10|911.87|894.77|911.56|894.46|912.03|894.93|911.55|894.45|17
1652163560000|2022-05-10 06:19:20|911.55|894.45|910.3|893.2|911.62|894.52|910.3|893.2|23
1652163570000|2022-05-10 06:19:30|910.34|893.24|909.6|892.5|910.38|893.28|909.54|892.44|24
1652163580000|2022-05-10 06:19:40|909.5|892.4|908.78|891.68|910.07|892.97|908.78|891.68|26
1652163590000|2022-05-10 06:19:50|908.72|891.62|908.23|891.13|908.73|891.63|908.23|891.13|18
1652163600000|2022-05-10 06:20:00|908.29|891.19|908.59|891.49|909.17|892.07|908.27|891.17|31
1652163610000|2022-05-10 06:20:10|908.57|891.47|907.25|890.15|908.62|891.52|907.25|890.15|19
1652163620000|2022-05-10 06:20:20|907.26|890.16|907.03|889.93|907.26|890.16|906.4|889.3|26
1652163630000|2022-05-10 06:20:30|907.02|889.92|906.46|889.36|907.68|890.58|906.45|889.35|26
1652163640000|2022-05-10 06:20:40|906.49|889.39|906.48|889.38|906.82|889.72|906.13|889.03|18
1652163650000|2022-05-10 06:20:50|906.44|889.34|906.66|889.56|906.86|889.76|906.18|889.08|25
1652163660000|2022-05-10 06:21:00|906.7|889.6|906.93|889.83|906.93|889.83|906.66|889.56|15
1652163670000|2022-05-10 06:21:10|906.9|889.8|906.8|889.7|906.93|889.83|906.48|889.38|11
1652163680000|2022-05-10 06:21:20|906.78|889.68|906.35|889.25|906.87|889.77|906.35|889.25|13
1652163690000|2022-05-10 06:21:30|906.19|889.09|906.65|889.55|906.65|889.55|906.19|889.09|7
1652163700000|2022-05-10 06:21:40|906.8|889.7|907.33|890.23|907.66|890.56|906.8|889.7|21
1652163710000|2022-05-10 06:21:50|907.3|890.2|907.11|890.01|907.3|890.2|906.73|889.63|27
1652163720000|2022-05-10 06:22:00|907.14|890.04|909.17|892.07|909.17|892.07|907.14|890.04|26
1652163730000|2022-05-10 06:22:10|909.04|891.94|908.84|891.74|909.05|891.95|908.65|891.55|27
1652163740000|2022-05-10 06:22:20|908.87|891.77|908.71|891.61|909|891.9|908.41|891.31|25
1652163750000|2022-05-10 06:22:30|908.82|891.72|907.88|890.78|908.82|891.72|907.63|890.53|27
1652163760000|2022-05-10 06:22:40|907.9|890.8|910|892.9|910|892.9|907.9|890.8|28
1652163770000|2022-05-10 06:22:50|909.95|892.85|910.72|893.62|910.72|893.62|909.95|892.85|20
1652163780000|2022-05-10 06:23:00|910.71|893.61|909.95|892.85|910.84|893.74|909.55|892.45|28
1652163790000|2022-05-10 06:23:10|909.93|892.83|909.23|892.13|909.93|892.83|909.18|892.08|17
1652163800000|2022-05-10 06:23:20|909.24|892.14|909.91|892.81|909.92|892.82|909.16|892.06|20
1652163810000|2022-05-10 06:23:30|909.79|892.69|910.91|893.81|911.06|893.96|909.79|892.69|16
1652163820000|2022-05-10 06:23:40|911.04|893.94|911.46|894.36|911.47|894.37|910.14|893.04|26
1652163830000|2022-05-10 06:23:50|911.47|894.37|911.69|894.59|911.69|894.59|911.03|893.93|16
1652163840000|2022-05-10 06:24:00|911.7|894.6|911.84|894.74|912.15|895.05|911.7|894.6|16
1652163850000|2022-05-10 06:24:10|911.76|894.66|912.58|895.48|912.58|895.48|911.74|894.64|17
1652163860000|2022-05-10 06:24:20|912.59|895.49|912.64|895.54|912.65|895.55|912.46|895.36|9
1652163870000|2022-05-10 06:24:30|912.55|895.45|912.59|895.49|912.59|895.49|912.21|895.11|17
1652163880000|2022-05-10 06:24:40|912.6|895.5|913.81|896.71|914.05|896.95|912.59|895.49|17
1652163890000|2022-05-10 06:24:50|914.03|896.93|914.98|897.88|914.98|897.88|914.03|896.93|19
1652163900000|2022-05-10 06:25:00|915.24|898.14|914.25|897.15|915.87|898.77|914.25|897.15|25
1652163910000|2022-05-10 06:25:10|914.2|897.1|912.35|895.25|914.37|897.27|912.35|895.25|30
1652163920000|2022-05-10 06:25:20|912.3|895.2|911.5|894.4|912.3|895.2|911.5|894.4|11
1652163930000|2022-05-10 06:25:30|911.29|894.19|912.2|895.1|912.27|895.17|911.29|894.19|20
1652163940000|2022-05-10 06:25:40|912.25|895.15|912.14|895.04|912.25|895.15|912.13|895.03|9
1652163950000|2022-05-10 06:25:50|912.11|895.01|910.88|893.78|912.38|895.28|910.51|893.41|26
1652163960000|2022-05-10 06:26:00|910.92|893.82|910.82|893.72|911.14|894.04|910.6|893.5|18
1652163970000|2022-05-10 06:26:10|910.92|893.82|910.22|893.12|910.93|893.83|910.22|893.12|17
1652163980000|2022-05-10 06:26:20|910.13|893.03|909.91|892.81|910.34|893.24|909.49|892.39|18
1652163990000|2022-05-10 06:26:30|909.87|892.77|910.46|893.36|910.55|893.45|909.73|892.63|17
1652164000000|2022-05-10 06:26:40|910.85|893.75|910.59|893.49|911.29|894.19|910.19|893.09|25
1652164010000|2022-05-10 06:26:50|910.58|893.48|910.6|893.5|910.65|893.55|910.53|893.43|10
1652164020000|2022-05-10 06:27:00|910.55|893.45|910.97|893.87|910.97|893.87|910.51|893.41|12
1652164030000|2022-05-10 06:27:10|910.96|893.86|909.36|892.26|910.98|893.88|909.36|892.26|19
1652164040000|2022-05-10 06:27:20|909.39|892.29|909.76|892.66|909.76|892.66|909.22|892.12|11
1652164050000|2022-05-10 06:27:30|909.73|892.63|911.03|893.93|911.13|894.03|909.73|892.63|31
1652164060000|2022-05-10 06:27:40|911|893.9|911.78|894.68|911.85|894.75|910.99|893.89|21
1652164070000|2022-05-10 06:27:50|911.85|894.75|912.73|895.63|913.25|896.15|911.73|894.63|30
1652164080000|2022-05-10 06:28:00|912.74|895.64|912.98|895.88|912.98|895.88|912.17|895.07|20
1652164090000|2022-05-10 06:28:10|912.97|895.87|913.96|896.86|914.02|896.92|912.92|895.82|23
1652164100000|2022-05-10 06:28:20|914.03|896.93|915.26|898.16|915.27|898.17|913.96|896.86|16
1652164110000|2022-05-10 06:28:30|915.51|898.41|915.09|897.99|915.51|898.41|915.09|897.99|8
1652164120000|2022-05-10 06:28:40|915.66|898.56|916.72|899.62|916.81|899.71|915.66|898.56|26
1652164130000|2022-05-10 06:28:50|917.01|899.91|916.24|899.14|917.01|899.91|916.13|899.03|30
1652164140000|2022-05-10 06:29:00|916.41|899.31|915.35|898.25|916.48|899.38|915.33|898.23|20
1652164150000|2022-05-10 06:29:10|915.22|898.12|914.97|897.87|915.31|898.21|914.89|897.79|12
1652164160000|2022-05-10 06:29:20|915.07|897.97|914.3|897.2|915.07|897.97|914.14|897.04|19
1652164170000|2022-05-10 06:29:30|914.26|897.16|915.78|898.68|915.78|898.68|914.1|897|25
1652164180000|2022-05-10 06:29:40|915.7|898.6|914.14|897.04|915.9|898.8|914.14|897.04|20
1652164190000|2022-05-10 06:29:50|914.34|897.24|914.2|897.1|914.88|897.78|913.83|896.73|26
1652164200000|2022-05-10 06:30:00|914.21|897.11|914.72|897.62|914.72|897.62|914.14|897.04|22
1652164210000|2022-05-10 06:30:10|914.47|897.37|914.27|897.17|914.72|897.62|914.18|897.08|28
1652164220000|2022-05-10 06:30:20|914.25|897.15|915.01|897.91|915.02|897.92|914.24|897.14|23
1652164230000|2022-05-10 06:30:30|915.02|897.92|915.99|898.89|916.05|898.95|915|897.9|9
1652164240000|2022-05-10 06:30:40|915.92|898.82|915.92|898.82|915.92|898.82|915.92|898.82|1
1652164250000|2022-05-10 06:30:50|915.64|898.54|915.1|898|915.64|898.54|915.09|897.99|11
1652164260000|2022-05-10 06:31:00|915.11|898.01|915.06|897.96|915.26|898.16|915.04|897.94|17
1652164270000|2022-05-10 06:31:10|915.07|897.97|914.55|897.45|915.07|897.97|914.37|897.27|19
1652164280000|2022-05-10 06:31:20|914.26|897.16|912.74|895.64|914.37|897.27|912.74|895.64|18
1652164290000|2022-05-10 06:31:30|912.75|895.65|912.75|895.65|913.03|895.93|912.56|895.46|22
1652164300000|2022-05-10 06:31:40|912.74|895.64|912.09|894.99|913.06|895.96|912|894.9|23
1652164310000|2022-05-10 06:31:50|912|894.9|910.89|893.79|912.03|894.93|910.55|893.45|23
1652164320000|2022-05-10 06:32:00|910.92|893.82|910.42|893.32|911.49|894.39|910.42|893.32|21
1652164330000|2022-05-10 06:32:10|910.64|893.54|911.32|894.22|911.62|894.52|910.07|892.97|18
1652164340000|2022-05-10 06:32:20|911.59|894.49|912.46|895.36|912.96|895.86|911.59|894.49|19
1652164350000|2022-05-10 06:32:30|912.5|895.4|912.46|895.36|912.55|895.45|912.04|894.94|24
1652164360000|2022-05-10 06:32:40|912.53|895.43|913.38|896.28|913.54|896.44|912.53|895.43|13
1652164370000|2022-05-10 06:32:50|913.25|896.15|913.19|896.09|913.4|896.3|913.14|896.04|14
1652164380000|2022-05-10 06:33:00|913.28|896.18|915.22|898.12|915.31|898.21|913.28|896.18|26
1652164390000|2022-05-10 06:33:10|915.31|898.21|915.76|898.66|915.84|898.74|915.31|898.21|10
1652164400000|2022-05-10 06:33:20|915.77|898.67|915.57|898.47|915.82|898.72|915.57|898.47|10
1652164410000|2022-05-10 06:33:30|915.59|898.49|917.98|900.88|918.09|900.99|915.59|898.49|18
1652164420000|2022-05-10 06:33:40|917.92|900.82|918.66|901.56|918.81|901.71|917.92|900.82|20
1652164430000|2022-05-10 06:33:50|918.67|901.57|919.25|902.15|919.25|902.15|918.67|901.57|14
1652164440000|2022-05-10 06:34:00|919.34|902.24|919.63|902.53|919.72|902.62|918.89|901.79|18
1652164450000|2022-05-10 06:34:10|919.64|902.54|920.68|903.58|920.72|903.62|919.64|902.54|25
1652164460000|2022-05-10 06:34:20|920.65|903.55|921.51|904.41|921.62|904.52|920.61|903.51|19
1652164470000|2022-05-10 06:34:30|921.7|904.6|921.72|904.62|922.03|904.93|921.7|904.6|11
1652164480000|2022-05-10 06:34:40|921.73|904.63|920.86|903.76|921.73|904.63|920.86|903.76|16
1652164490000|2022-05-10 06:34:50|920.85|903.75|919.97|902.87|920.85|903.75|919.9|902.8|23
1652164500000|2022-05-10 06:35:00|919.95|902.85|919.59|902.49|920.09|902.99|919.26|902.16|16
1652164510000|2022-05-10 06:35:10|919.9|902.8|920.1|903|920.11|903.01|919.7|902.6|13
1652164520000|2022-05-10 06:35:20|920.12|903.02|920.51|903.41|920.51|903.41|920.11|903.01|25
1652164530000|2022-05-10 06:35:30|920.52|903.42|920.25|903.15|921.02|903.92|920.05|902.95|23
1652164540000|2022-05-10 06:35:40|920.37|903.27|920.38|903.28|920.79|903.69|920.34|903.24|13
1652164550000|2022-05-10 06:35:50|920.39|903.29|920.95|903.85|921.05|903.95|920.37|903.27|16
1652164560000|2022-05-10 06:36:00|920.97|903.87|919.38|902.28|920.97|903.87|919.35|902.25|22
1652164570000|2022-05-10 06:36:10|919.46|902.36|919.8|902.7|919.8|902.7|919.46|902.36|2
1652164580000|2022-05-10 06:36:20|919.77|902.67|918.93|901.83|919.77|902.67|918.65|901.55|17
1652164590000|2022-05-10 06:36:30|918.92|901.82|919.87|902.77|920.25|903.15|918.92|901.82|32
1652164600000|2022-05-10 06:36:40|919.88|902.78|920.11|903.01|920.16|903.06|919.85|902.75|17
1652164610000|2022-05-10 06:36:50|920.12|903.02|920.79|903.69|920.8|903.7|920.1|903|21
1652164620000|2022-05-10 06:37:00|920.76|903.66|920.99|903.89|920.99|903.89|920.09|902.99|29
1652164630000|2022-05-10 06:37:10|920.98|903.88|921.09|903.99|921.1|904|920.91|903.81|16
1652164640000|2022-05-10 06:37:20|921.07|903.97|921.81|904.71|921.88|904.78|921.05|903.95|12
1652164650000|2022-05-10 06:37:30|921.88|904.78|921.33|904.23|921.88|904.78|921.33|904.23|10
1652164660000|2022-05-10 06:37:40|921.35|904.25|920.74|903.64|921.35|904.25|920.66|903.56|14
1652164670000|2022-05-10 06:37:50|920.68|903.58|921.02|903.92|921.02|903.92|920.68|903.58|20
1652164680000|2022-05-10 06:38:00|921.12|904.02|922.99|905.89|923.11|906.01|921.1|904|18
1652164690000|2022-05-10 06:38:10|923.11|906.01|922.05|904.95|923.33|906.23|922.01|904.91|23
1652164700000|2022-05-10 06:38:20|922.06|904.96|923.06|905.96|923.17|906.07|922.04|904.94|21
1652164710000|2022-05-10 06:38:30|922.91|905.81|922.35|905.25|923.07|905.97|922.34|905.24|27
1652164720000|2022-05-10 06:38:40|922.34|905.24|922.07|904.97|922.35|905.25|922.03|904.93|14
1652164730000|2022-05-10 06:38:50|922.06|904.96|921.18|904.08|922.07|904.97|921.18|904.08|15
1652164740000|2022-05-10 06:39:00|921.47|904.37|921.03|903.93|921.48|904.38|920.99|903.89|25
1652164750000|2022-05-10 06:39:10|921.02|903.92|921.02|903.92|921.02|903.92|920.9|903.8|10
1652164760000|2022-05-10 06:39:20|921.01|903.91|923.01|905.91|923.01|905.91|921.01|903.91|19
1652164770000|2022-05-10 06:39:30|923.1|906|923.48|906.38|923.6|906.5|923.01|905.91|12
1652164780000|2022-05-10 06:39:40|923.66|906.56|923.5|906.4|923.66|906.56|923.04|905.94|16
1652164790000|2022-05-10 06:39:50|923.55|906.45|923.36|906.26|923.6|906.5|923.13|906.03|22
1652164800000|2022-05-10 06:40:00|923.38|906.28|922.36|905.26|923.38|906.28|922.35|905.25|20
1652164810000|2022-05-10 06:40:10|922.01|904.91|922.02|904.92|922.1|905|921.36|904.26|26
1652164820000|2022-05-10 06:40:20|922.01|904.91|920.59|903.49|922.04|904.94|920.24|903.14|32
1652164830000|2022-05-10 06:40:30|920.58|903.48|919.73|902.63|920.73|903.63|919.26|902.16|23
1652164840000|2022-05-10 06:40:40|919.88|902.78|918.12|901.02|920.01|902.91|918.12|901.02|27
1652164850000|2022-05-10 06:40:50|917.74|900.64|918.66|901.56|918.66|901.56|916.97|899.87|34
1652164860000|2022-05-10 06:41:00|919.26|902.16|920.11|903.01|920.31|903.21|919.04|901.94|27
1652164870000|2022-05-10 06:41:10|920.14|903.04|920.22|903.12|920.53|903.43|919.95|902.85|26
1652164880000|2022-05-10 06:41:20|920.23|903.13|920|902.9|920.34|903.24|919.73|902.63|27
1652164890000|2022-05-10 06:41:30|920.01|902.91|918.93|901.83|920.01|902.91|918.93|901.83|18
1652164900000|2022-05-10 06:41:40|918.98|901.88|918.72|901.62|919.04|901.94|918.72|901.62|18
1652164910000|2022-05-10 06:41:50|918.79|901.69|919.25|902.15|919.25|902.15|918.34|901.24|20
1652164920000|2022-05-10 06:42:00|919.8|902.7|917.33|900.23|919.91|902.81|917.31|900.21|26
1652164930000|2022-05-10 06:42:10|917.3|900.2|916.28|899.18|917.33|900.23|916.28|899.18|23
1652164940000|2022-05-10 06:42:20|916.5|899.4|916.04|898.94|916.5|899.4|916|898.9|18
1652164950000|2022-05-10 06:42:30|916.02|898.92|915.57|898.47|916.06|898.96|915.07|897.97|21
1652164960000|2022-05-10 06:42:40|915.77|898.67|916.49|899.39|916.49|899.39|915.52|898.42|21
1652164970000|2022-05-10 06:42:50|916.39|899.29|917.87|900.77|917.87|900.77|916.28|899.18|24
1652164980000|2022-05-10 06:43:00|918.14|901.04|917.35|900.25|918.14|901.04|917.17|900.07|28
1652164990000|2022-05-10 06:43:10|917.32|900.22|919.17|902.07|919.51|902.41|917.32|900.22|24
1652165000000|2022-05-10 06:43:20|919.18|902.08|919.09|901.99|919.56|902.46|919.06|901.96|17
1652165010000|2022-05-10 06:43:30|919.1|902|919.73|902.63|919.84|902.74|918.95|901.85|23
1652165020000|2022-05-10 06:43:40|919.44|902.34|920.27|903.17|920.27|903.17|919.3|902.2|23
1652165030000|2022-05-10 06:43:50|920.26|903.16|920.06|902.96|920.28|903.18|920.04|902.94|23
1652165040000|2022-05-10 06:44:00|920|902.9|920.03|902.93|920.03|902.93|919.52|902.42|20
1652165050000|2022-05-10 06:44:10|920.04|902.94|921.13|904.03|921.15|904.05|920.04|902.94|23
1652165060000|2022-05-10 06:44:20|921.08|903.98|920.29|903.19|921.13|904.03|920.29|903.19|25
1652165070000|2022-05-10 06:44:30|920.39|903.29|920.19|903.09|920.62|903.52|920.19|903.09|21
1652165080000|2022-05-10 06:44:40|920.22|903.12|920.26|903.16|920.28|903.18|920.08|902.98|10
1652165090000|2022-05-10 06:44:50|920.61|903.51|921.56|904.46|921.56|904.46|920.61|903.51|14
1652165100000|2022-05-10 06:45:00|921.54|904.44|921.54|904.44|921.57|904.47|921.36|904.26|13
1652165110000|2022-05-10 06:45:10|921.55|904.45|919.68|902.58|921.62|904.52|919.64|902.54|24
1652165120000|2022-05-10 06:45:20|919.64|902.54|918.67|901.57|919.64|902.54|918.27|901.17|28
1652165130000|2022-05-10 06:45:30|918.61|901.51|918.75|901.65|918.75|901.65|917.96|900.86|20
1652165140000|2022-05-10 06:45:40|918.59|901.49|918.21|901.11|918.89|901.79|918.05|900.95|22
1652165150000|2022-05-10 06:45:50|918.04|900.94|918.12|901.02|918.15|901.05|918.02|900.92|13
1652165160000|2022-05-10 06:46:00|918.11|901.01|918.73|901.63|918.75|901.65|918.06|900.96|7
1652165170000|2022-05-10 06:46:10|918.74|901.64|918.7|901.6|918.75|901.65|918.68|901.58|8
1652165180000|2022-05-10 06:46:20|918.71|901.61|919.05|901.95|919.05|901.95|918.58|901.48|7
1652165190000|2022-05-10 06:46:30|919.06|901.96|919.01|901.91|919.06|901.96|918.94|901.84|7
1652165200000|2022-05-10 06:46:40|919.02|901.92|919.88|902.78|919.96|902.86|919.02|901.92|20
1652165210000|2022-05-10 06:46:50|920.12|903.02|920.12|903.02|920.88|903.78|920.09|902.99|22
1652165220000|2022-05-10 06:47:00|920.13|903.03|918.24|901.14|921.06|903.96|918.24|901.14|24
1652165230000|2022-05-10 06:47:10|918.26|901.16|919.05|901.95|919.07|901.97|918.26|901.16|16
1652165240000|2022-05-10 06:47:20|919.06|901.96|918.98|901.88|919.13|902.03|918.79|901.69|17
1652165250000|2022-05-10 06:47:30|918.83|901.73|918.94|901.84|919.11|902.01|918.65|901.55|17
1652165260000|2022-05-10 06:47:40|918.92|901.82|918.99|901.89|919|901.9|918.23|901.13|26
1652165270000|2022-05-10 06:47:50|919.01|901.91|918.19|901.09|919.01|901.91|918.19|901.09|13
1652165280000|2022-05-10 06:48:00|918.2|901.1|918.62|901.52|918.78|901.68|918.2|901.1|19
1652165290000|2022-05-10 06:48:10|918.61|901.51|919.02|901.92|919.02|901.92|918.61|901.51|15
1652165300000|2022-05-10 06:48:20|919.35|902.25|918.97|901.87|919.85|902.75|918.95|901.85|15
1652165310000|2022-05-10 06:48:30|918.96|901.86|918.2|901.1|918.96|901.86|918.2|901.1|12
1652165320000|2022-05-10 06:48:40|918.14|901.04|916.33|899.23|918.14|901.04|916.31|899.21|25
1652165330000|2022-05-10 06:48:50|916.31|899.21|915.86|898.76|916.36|899.26|915.27|898.17|17
1652165340000|2022-05-10 06:49:00|915.85|898.75|916.29|899.19|916.78|899.68|915.72|898.62|14
1652165350000|2022-05-10 06:49:10|916.25|899.15|914.77|897.67|916.29|899.19|914.77|897.67|19
1652165360000|2022-05-10 06:49:20|914.72|897.62|913.02|895.92|914.78|897.68|913.02|895.92|17
1652165370000|2022-05-10 06:49:30|913.11|896.01|912.86|895.76|913.11|896.01|912.13|895.03|25
1652165380000|2022-05-10 06:49:40|912.99|895.89|913.03|895.93|913.19|896.09|912.95|895.85|21
1652165390000|2022-05-10 06:49:50|912.37|895.27|912.94|895.84|912.97|895.87|912.07|894.97|19
1652165400000|2022-05-10 06:50:00|912.88|895.78|912.19|895.09|912.88|895.78|912.19|895.09|12
1652165410000|2022-05-10 06:50:10|912.17|895.07|913.31|896.21|913.67|896.57|911.76|894.66|30
1652165420000|2022-05-10 06:50:20|913.32|896.22|912.93|895.83|913.43|896.33|912.86|895.76|18
1652165430000|2022-05-10 06:50:30|913.13|896.03|913.09|895.99|913.45|896.35|913.09|895.99|12
1652165440000|2022-05-10 06:50:40|913.11|896.01|914.15|897.05|914.15|897.05|912.95|895.85|9
1652165450000|2022-05-10 06:50:50|914.11|897.01|913.69|896.59|914.14|897.04|913.59|896.49|11
1652165460000|2022-05-10 06:51:00|913.68|896.58|911.91|894.81|913.68|896.58|911.77|894.67|22
1652165470000|2022-05-10 06:51:10|911.92|894.82|910.53|893.43|911.92|894.82|910.53|893.43|22
1652165480000|2022-05-10 06:51:20|910.41|893.31|909.98|892.88|911.05|893.95|909.98|892.88|25
1652165490000|2022-05-10 06:51:30|909.51|892.41|909.83|892.73|909.95|892.85|909.13|892.03|26
1652165500000|2022-05-10 06:51:40|910.06|892.96|909.33|892.23|910.08|892.98|909.15|892.05|17
1652165510000|2022-05-10 06:51:50|909.36|892.26|910.76|893.66|911.24|894.14|909.36|892.26|23
1652165520000|2022-05-10 06:52:00|910.68|893.58|910.3|893.2|910.68|893.58|910.08|892.98|30
1652165530000|2022-05-10 06:52:10|910.32|893.22|910.49|893.39|911.08|893.98|910.32|893.22|27
1652165540000|2022-05-10 06:52:20|910.84|893.74|911.13|894.03|911.28|894.18|910.59|893.49|14
1652165550000|2022-05-10 06:52:30|911.16|894.06|910.96|893.86|911.21|894.11|910.95|893.85|12
1652165560000|2022-05-10 06:52:40|910.91|893.81|912.24|895.14|912.31|895.21|910.91|893.81|32
1652165570000|2022-05-10 06:52:50|912.25|895.15|914.83|897.73|914.83|897.73|912.25|895.15|19
1652165580000|2022-05-10 06:53:00|914.53|897.43|915.43|898.33|915.44|898.34|914.5|897.4|16
1652165590000|2022-05-10 06:53:10|915.41|898.31|915.21|898.11|915.61|898.51|915.07|897.97|19
1652165600000|2022-05-10 06:53:20|915.3|898.2|917.63|900.53|917.8|900.7|915.29|898.19|26
1652165610000|2022-05-10 06:53:30|917.34|900.24|916.99|899.89|917.36|900.26|916.9|899.8|23
1652165620000|2022-05-10 06:53:40|917.21|900.11|916.86|899.76|917.29|900.19|916.86|899.76|19
1652165630000|2022-05-10 06:53:50|916.92|899.82|917.51|900.41|917.96|900.86|916.89|899.79|29
1652165640000|2022-05-10 06:54:00|917.43|900.33|915.5|898.4|917.45|900.35|915.46|898.36|26
1652165650000|2022-05-10 06:54:10|915.05|897.95|914.67|897.57|915.17|898.07|914.32|897.22|29
1652165660000|2022-05-10 06:54:20|914.55|897.45|913.47|896.37|914.55|897.45|913.39|896.29|28
1652165670000|2022-05-10 06:54:30|913.1|896|912.49|895.39|913.54|896.44|912.23|895.13|34
1652165680000|2022-05-10 06:54:40|912.48|895.38|912.43|895.33|912.56|895.46|912.36|895.26|24
1652165690000|2022-05-10 06:54:50|912.1|895|911.48|894.38|912.13|895.03|911.45|894.35|22
1652165700000|2022-05-10 06:55:00|911.73|894.63|912.14|895.04|912.15|895.05|911.49|894.39|15
1652165710000|2022-05-10 06:55:10|912.15|895.05|912.16|895.06|912.87|895.77|912.08|894.98|29
1652165720000|2022-05-10 06:55:20|911.77|894.67|912.52|895.42|912.52|895.42|911.38|894.28|28
1652165730000|2022-05-10 06:55:30|912.22|895.12|911.59|894.49|913.01|895.91|911.22|894.12|35
1652165740000|2022-05-10 06:55:40|911.75|894.65|911.19|894.09|911.81|894.71|911.05|893.95|23
1652165750000|2022-05-10 06:55:50|911.16|894.06|910.04|892.94|911.16|894.06|909.96|892.86|18
1652165760000|2022-05-10 06:56:00|909.4|892.3|909.26|892.16|909.4|892.3|909.06|891.96|13
1652165770000|2022-05-10 06:56:10|909.25|892.15|910.86|893.76|911.02|893.92|909.25|892.15|27
1652165780000|2022-05-10 06:56:20|910.82|893.72|910.65|893.55|911.12|894.02|910.65|893.55|24
1652165790000|2022-05-10 06:56:30|910.22|893.12|909.19|892.09|910.38|893.28|909.18|892.08|20
1652165800000|2022-05-10 06:56:40|909.15|892.05|909.16|892.06|909.64|892.54|909.08|891.98|10
1652165810000|2022-05-10 06:56:50|909.12|892.02|908.12|891.02|909.22|892.12|908.12|891.02|13
1652165820000|2022-05-10 06:57:00|908.02|890.92|907.77|890.67|908.31|891.21|906.57|889.47|26
1652165830000|2022-05-10 06:57:10|907.76|890.66|909.36|892.26|909.76|892.66|907.76|890.66|23
1652165840000|2022-05-10 06:57:20|909.64|892.54|909.04|891.94|909.64|892.54|909.04|891.94|9
1652165850000|2022-05-10 06:57:30|908.89|891.79|909.13|892.03|909.43|892.33|908.86|891.76|13
1652165860000|2022-05-10 06:57:40|909.46|892.36|909.55|892.45|909.9|892.8|909.46|892.36|12
1652165870000|2022-05-10 06:57:50|909.95|892.85|909.91|892.81|910.05|892.95|909.91|892.81|13
1652165880000|2022-05-10 06:58:00|909.93|892.83|909.43|892.33|909.95|892.85|909.41|892.31|14
1652165890000|2022-05-10 06:58:10|909.38|892.28|909.85|892.75|910.08|892.98|909.06|891.96|25
1652165900000|2022-05-10 06:58:20|909.9|892.8|910.85|893.75|910.86|893.76|909.9|892.8|9
1652165910000|2022-05-10 06:58:30|910.88|893.78|910.21|893.11|911|893.9|910.05|892.95|21
1652165920000|2022-05-10 06:58:40|910.39|893.29|911.08|893.98|911.08|893.98|910.28|893.18|14
1652165930000|2022-05-10 06:58:50|911.54|894.44|911.19|894.09|911.56|894.46|911.13|894.03|17
1652165940000|2022-05-10 06:59:00|911.34|894.24|911.01|893.91|911.66|894.56|910.94|893.84|34
1652165950000|2022-05-10 06:59:10|910.99|893.89|909.34|892.24|910.99|893.89|909.33|892.23|27
1652165960000|2022-05-10 06:59:20|909.66|892.56|909.39|892.29|909.66|892.56|908.49|891.39|20
1652165970000|2022-05-10 06:59:30|909.34|892.24|908.44|891.34|909.34|892.24|908.44|891.34|22
1652165980000|2022-05-10 06:59:40|908.43|891.33|907.74|890.64|908.45|891.35|907.74|890.64|15
1652165990000|2022-05-10 06:59:50|907.69|890.59|906.77|889.67|907.69|890.59|906.77|889.67|16
1652166000000|2022-05-10 07:00:00|906.48|889.38|907.11|890.01|907.16|890.06|906.43|889.33|14
1652166010000|2022-05-10 07:00:10|907.42|890.32|908.71|891.61|908.71|891.61|907.42|890.32|20
1652166020000|2022-05-10 07:00:20|908.69|891.59|909.08|891.98|909.13|892.03|908.64|891.54|21
1652166030000|2022-05-10 07:00:30|909.39|892.29|910.26|893.16|910.26|893.16|909.3|892.2|17
1652166040000|2022-05-10 07:00:40|910.8|893.7|911.24|894.14|911.38|894.28|910.46|893.36|26
1652166050000|2022-05-10 07:00:50|911.06|893.96|912.03|894.93|912.08|894.98|911.06|893.96|6
1652166060000|2022-05-10 07:01:00|912.02|894.92|910.1|893|912.07|894.97|910.1|893|27
1652166070000|2022-05-10 07:01:10|910.26|893.16|910.94|893.84|911.03|893.93|910.14|893.04|25
1652166080000|2022-05-10 07:01:20|910.85|893.75|910.47|893.37|910.85|893.75|910.06|892.96|16
1652166090000|2022-05-10 07:01:30|910.25|893.15|909.79|892.69|910.25|893.15|909.3|892.2|27
1652166100000|2022-05-10 07:01:40|909.66|892.56|909.08|891.98|909.68|892.58|909.08|891.98|20
1652166110000|2022-05-10 07:01:50|909.03|891.93|909.19|892.09|909.59|892.49|909|891.9|9
1652166120000|2022-05-10 07:02:00|908.98|891.88|909.37|892.27|909.82|892.72|908.22|891.12|27
1652166130000|2022-05-10 07:02:10|909.26|892.16|908.19|891.09|909.26|892.16|908.19|891.09|19
1652166140000|2022-05-10 07:02:20|908.14|891.04|908.16|891.06|908.69|891.59|908.02|890.92|29
1652166150000|2022-05-10 07:02:30|908.18|891.08|907.18|890.08|908.31|891.21|907.18|890.08|26
1652166160000|2022-05-10 07:02:40|907.14|890.04|908.13|891.03|908.43|891.33|907.11|890.01|17
1652166170000|2022-05-10 07:02:50|908.15|891.05|907.9|890.8|908.64|891.54|907.9|890.8|13
1652166180000|2022-05-10 07:03:00|908.06|890.96|908.12|891.02|908.9|891.8|908.01|890.91|20
1652166190000|2022-05-10 07:03:10|908.05|890.95|908.22|891.12|908.48|891.38|908.05|890.95|15
1652166200000|2022-05-10 07:03:20|908.74|891.64|911.23|894.13|911.52|894.42|908.74|891.64|32
1652166210000|2022-05-10 07:03:30|911.22|894.12|911.91|894.81|911.94|894.84|910.55|893.45|20
1652166220000|2022-05-10 07:03:40|911.64|894.54|911.51|894.41|911.64|894.54|911.34|894.24|9
1652166230000|2022-05-10 07:03:50|911.63|894.53|911.44|894.34|911.63|894.53|911.43|894.33|5
1652166240000|2022-05-10 07:04:00|911.38|894.28|911.03|893.93|911.45|894.35|911.03|893.93|20
1652166250000|2022-05-10 07:04:10|911.04|893.94|911.58|894.48|911.63|894.53|911.02|893.92|16
1652166260000|2022-05-10 07:04:20|911.61|894.51|911.24|894.14|911.61|894.51|911.21|894.11|18
1652166270000|2022-05-10 07:04:30|911.27|894.17|911.41|894.31|911.41|894.31|911.27|894.17|5
1652166280000|2022-05-10 07:04:40|911.37|894.27|912.44|895.34|912.44|895.34|911.33|894.23|17
1652166290000|2022-05-10 07:04:50|912.58|895.48|913.05|895.95|913.05|895.95|912.56|895.46|13
1652166300000|2022-05-10 07:05:00|913.04|895.94|911.89|894.79|913.27|896.17|911.76|894.66|18
1652166310000|2022-05-10 07:05:10|911.85|894.75|911.8|894.7|911.86|894.76|911.51|894.41|25
1652166320000|2022-05-10 07:05:20|912.17|895.07|912.59|895.49|912.65|895.55|912.08|894.98|21
1652166330000|2022-05-10 07:05:30|912.57|895.47|912.64|895.54|912.66|895.56|912.5|895.4|6
1652166340000|2022-05-10 07:05:40|912.57|895.47|912.71|895.61|913.26|896.16|912.5|895.4|23
1652166350000|2022-05-10 07:05:50|912.73|895.63|913.17|896.07|913.18|896.08|912.71|895.61|11
1652166360000|2022-05-10 07:06:00|913.16|896.06|912.45|895.35|913.16|896.06|912.43|895.33|22
1652166370000|2022-05-10 07:06:10|912.66|895.56|912.1|895|912.72|895.62|911.66|894.56|21
1652166380000|2022-05-10 07:06:20|912.11|895.01|909.25|892.15|912.11|895.01|909.25|892.15|32
1652166390000|2022-05-10 07:06:30|909.35|892.25|907.52|890.42|909.47|892.37|907.41|890.31|19
1652166400000|2022-05-10 07:06:40|907.31|890.21|908.09|890.99|908.46|891.36|907.16|890.06|22
1652166410000|2022-05-10 07:06:50|908.05|890.95|907.85|890.75|908.64|891.54|907.78|890.68|24
1652166420000|2022-05-10 07:07:00|908.03|890.93|907.73|890.63|908.42|891.32|907.64|890.54|29
1652166430000|2022-05-10 07:07:10|907.72|890.62|907.53|890.43|907.82|890.72|907.37|890.27|6
1652166440000|2022-05-10 07:07:20|907.52|890.42|908.49|891.39|908.49|891.39|907.52|890.42|25
1652166450000|2022-05-10 07:07:30|908.5|891.4|908.74|891.64|908.78|891.68|908.37|891.27|20
1652166460000|2022-05-10 07:07:40|908.84|891.74|910|892.9|910.04|892.94|908.59|891.49|18
1652166470000|2022-05-10 07:07:50|909.81|892.71|909.8|892.7|910.05|892.95|909.71|892.61|13
1652166480000|2022-05-10 07:08:00|909.85|892.75|910.12|893.02|910.49|893.39|909.65|892.55|27
1652166490000|2022-05-10 07:08:10|910.13|893.03|911.01|893.91|911.01|893.91|910.13|893.03|19
1652166500000|2022-05-10 07:08:20|911|893.9|910.24|893.14|911|893.9|910.13|893.03|29
1652166510000|2022-05-10 07:08:30|910.25|893.15|909.93|892.83|910.25|893.15|909.85|892.75|12
1652166520000|2022-05-10 07:08:40|909.87|892.77|909.47|892.37|910.11|893.01|909.29|892.19|17
1652166530000|2022-05-10 07:08:50|909.48|892.38|908.18|891.08|909.48|892.38|908.17|891.07|15
1652166540000|2022-05-10 07:09:00|907.81|890.71|907.45|890.35|907.81|890.71|907.33|890.23|22
1652166550000|2022-05-10 07:09:10|907.24|890.14|904.32|887.22|907.24|890.14|904.25|887.15|22
1652166560000|2022-05-10 07:09:20|904.3|887.2|902.91|885.81|904.3|887.2|902.71|885.61|27
1652166570000|2022-05-10 07:09:30|902.9|885.8|902.21|885.11|902.9|885.8|902.09|884.99|18
1652166580000|2022-05-10 07:09:40|902.08|884.98|901.35|884.25|902.13|885.03|901.25|884.15|17
1652166590000|2022-05-10 07:09:50|901.44|884.34|901.04|883.94|901.44|884.34|901.03|883.93|15
1652166600000|2022-05-10 07:10:00|901.24|884.14|899.53|882.43|901.24|884.14|899.53|882.43|24
1652166610000|2022-05-10 07:10:10|899.44|882.34|899.75|882.65|900.11|883.01|899.03|881.93|25
1652166620000|2022-05-10 07:10:20|899.7|882.6|899.72|882.62|900.02|882.92|899.18|882.08|30
1652166630000|2022-05-10 07:10:30|899.66|882.56|898.84|881.74|899.66|882.56|898.78|881.68|25
1652166640000|2022-05-10 07:10:40|898.95|881.85|899.13|882.03|899.14|882.04|898.72|881.62|12
1652166650000|2022-05-10 07:10:50|899.15|882.05|899.07|881.97|899.19|882.09|898.81|881.71|23
1652166660000|2022-05-10 07:11:00|899.02|881.92|899.8|882.7|900|882.9|898.69|881.59|27
1652166670000|2022-05-10 07:11:10|899.86|882.76|898.68|881.58|899.93|882.83|898.65|881.55|25
1652166680000|2022-05-10 07:11:20|898.83|881.73|898.72|881.62|899.07|881.97|898.71|881.61|20
1652166690000|2022-05-10 07:11:30|898.65|881.55|898.91|881.81|898.94|881.84|898.65|881.55|15
1652166700000|2022-05-10 07:11:40|898.86|881.76|897.73|880.63|899.13|882.03|897.73|880.63|23
1652166710000|2022-05-10 07:11:50|897.9|880.8|897.8|880.7|897.97|880.87|897.66|880.56|20
1652166720000|2022-05-10 07:12:00|897.78|880.68|898.59|881.49|898.74|881.64|897.78|880.68|14
1652166730000|2022-05-10 07:12:10|898.48|881.38|897.98|880.88|898.48|881.38|897.92|880.82|15
1652166740000|2022-05-10 07:12:20|897.99|880.89|898.54|881.44|898.54|881.44|897.95|880.85|16
1652166750000|2022-05-10 07:12:30|898.49|881.39|900.06|882.96|900.17|883.07|898.49|881.39|26
1652166760000|2022-05-10 07:12:40|900.31|883.21|900.08|882.98|900.76|883.66|899.87|882.77|16
1652166770000|2022-05-10 07:12:50|900.07|882.97|900.24|883.14|900.85|883.75|900.04|882.94|24
1652166780000|2022-05-10 07:13:00|900.11|883.01|900.03|882.93|900.4|883.3|900.03|882.93|24
1652166790000|2022-05-10 07:13:10|900.07|882.97|900.09|882.99|900.23|883.13|900.01|882.91|12
1652166800000|2022-05-10 07:13:20|899.93|882.83|898.96|881.86|899.97|882.87|898.88|881.78|26
1652166810000|2022-05-10 07:13:30|898.97|881.87|898.47|881.37|899|881.9|898.35|881.25|19
1652166820000|2022-05-10 07:13:40|898.42|881.32|898.94|881.84|898.94|881.84|898.42|881.32|15
1652166830000|2022-05-10 07:13:50|898.9|881.8|900.27|883.17|900.27|883.17|898.9|881.8|24
1652166840000|2022-05-10 07:14:00|900.59|883.49|900.18|883.08|900.74|883.64|900|882.9|22
1652166850000|2022-05-10 07:14:10|900.78|883.68|900.13|883.03|901.05|883.95|900.13|883.03|21
1652166860000|2022-05-10 07:14:20|900.11|883.01|900.31|883.21|900.39|883.29|900.11|883.01|11
1652166870000|2022-05-10 07:14:30|900.38|883.28|900.93|883.83|901.02|883.92|900.31|883.21|8
1652166880000|2022-05-10 07:14:40|900.95|883.85|902.18|885.08|902.32|885.22|900.95|883.85|26
1652166890000|2022-05-10 07:14:50|902.09|884.99|902.12|885.02|902.38|885.28|902.08|884.98|18
1652166900000|2022-05-10 07:15:00|902.26|885.16|902.42|885.32|902.69|885.59|902.13|885.03|19
1652166910000|2022-05-10 07:15:10|902.52|885.42|903.33|886.23|903.33|886.23|902.47|885.37|14
1652166920000|2022-05-10 07:15:20|903.52|886.42|905.53|888.43|905.98|888.88|903.52|886.42|26
1652166930000|2022-05-10 07:15:30|905.45|888.35|906.01|888.91|906.22|889.12|905.45|888.35|14
1652166940000|2022-05-10 07:15:40|905.92|888.82|906.46|889.36|906.5|889.4|905.92|888.82|11
1652166950000|2022-05-10 07:15:50|906.08|888.98|905.02|887.92|906.08|888.98|905.02|887.92|16
1652166960000|2022-05-10 07:16:00|905|887.9|904.66|887.56|905.06|887.96|904.66|887.56|24
1652166970000|2022-05-10 07:16:10|904.36|887.26|904.15|887.05|904.82|887.72|904.15|887.05|13
1652166980000|2022-05-10 07:16:20|904|886.9|903.11|886.01|904.1|887|903.1|886|25
1652166990000|2022-05-10 07:16:30|903.1|886|901.68|884.58|903.33|886.23|901.66|884.56|22
1652167000000|2022-05-10 07:16:40|901.74|884.64|901.15|884.05|901.74|884.64|901.08|883.98|11
1652167010000|2022-05-10 07:16:50|901.04|883.94|901.02|883.92|901.04|883.94|901.02|883.92|2
1652167020000|2022-05-10 07:17:00|901.03|883.93|902.49|885.39|902.53|885.43|900.96|883.86|33
1652167030000|2022-05-10 07:17:10|902.36|885.26|904.2|887.1|904.73|887.63|902.13|885.03|34
1652167040000|2022-05-10 07:17:20|904.01|886.91|903.34|886.24|904.88|887.78|903.34|886.24|27
1652167050000|2022-05-10 07:17:30|903.37|886.27|903.64|886.54|903.75|886.65|903.28|886.18|21
1652167060000|2022-05-10 07:17:40|903.62|886.52|903.98|886.88|904.05|886.95|903.51|886.41|17
1652167070000|2022-05-10 07:17:50|904|886.9|903.79|886.69|904|886.9|903.54|886.44|9
1652167080000|2022-05-10 07:18:00|903.78|886.68|902.37|885.27|904.07|886.97|902.33|885.23|19
1652167090000|2022-05-10 07:18:10|902.38|885.28|901.34|884.24|902.38|885.28|901.34|884.24|24
1652167100000|2022-05-10 07:18:20|901.37|884.27|900.38|883.28|901.37|884.27|900.37|883.27|11
1652167110000|2022-05-10 07:18:30|900.31|883.21|899.47|882.37|900.31|883.21|899.39|882.29|20
1652167120000|2022-05-10 07:18:40|899.48|882.38|898.68|881.58|899.66|882.56|898.41|881.31|15
1652167130000|2022-05-10 07:18:50|898.69|881.59|898.82|881.72|898.82|881.72|898.62|881.52|12
1652167140000|2022-05-10 07:19:00|898.75|881.65|899.37|882.27|899.54|882.44|898.75|881.65|22
1652167150000|2022-05-10 07:19:10|899.75|882.65|900.63|883.53|900.83|883.73|899.66|882.56|31
1652167160000|2022-05-10 07:19:20|900.62|883.52|900.85|883.75|900.85|883.75|899.97|882.87|20
1652167170000|2022-05-10 07:19:30|900.57|883.47|900.43|883.33|900.85|883.75|900.43|883.33|13
1652167180000|2022-05-10 07:19:40|900.35|883.25|898.72|881.62|900.45|883.35|898.72|881.62|26
1652167190000|2022-05-10 07:19:50|898.63|881.53|898.84|881.74|898.84|881.74|898.49|881.39|15
1652167200000|2022-05-10 07:20:00|898.81|881.71|900.51|883.41|900.93|883.83|898.8|881.7|24
1652167210000|2022-05-10 07:20:10|900.64|883.54|902.29|885.19|902.76|885.66|900.17|883.07|30
1652167220000|2022-05-10 07:20:20|902.56|885.46|902.8|885.7|903.2|886.1|902.56|885.46|27
1652167230000|2022-05-10 07:20:30|902.65|885.55|902.47|885.37|902.91|885.81|902.27|885.17|15
1652167240000|2022-05-10 07:20:40|902.17|885.07|903.54|886.44|903.54|886.44|902.16|885.06|13
1652167250000|2022-05-10 07:20:50|903.43|886.33|903.39|886.29|903.45|886.35|902.96|885.86|17
1652167260000|2022-05-10 07:21:00|903.41|886.31|905.33|888.23|905.33|888.23|903.1|886|21
1652167270000|2022-05-10 07:21:10|905.34|888.24|906.09|888.99|906.68|889.58|905.3|888.2|26
1652167280000|2022-05-10 07:21:20|906.07|888.97|905.94|888.84|906.07|888.97|905.05|887.95|20
1652167290000|2022-05-10 07:21:30|905.96|888.86|905.1|888|906.07|888.97|905.1|888|15
1652167300000|2022-05-10 07:21:40|905.12|888.02|905.69|888.59|905.72|888.62|905.12|888.02|8
1652167310000|2022-05-10 07:21:50|905.67|888.57|905.28|888.18|905.68|888.58|905.28|888.18|6
1652167320000|2022-05-10 07:22:00|905.24|888.14|903.81|886.71|905.24|888.14|903.73|886.63|18
1652167330000|2022-05-10 07:22:10|903.75|886.65|903.69|886.59|903.75|886.65|903.66|886.56|7
1652167340000|2022-05-10 07:22:20|903.65|886.55|903.01|885.91|903.65|886.55|902.96|885.86|8
1652167350000|2022-05-10 07:22:30|902.69|885.59|902.19|885.09|902.71|885.61|902.07|884.97|20
1652167360000|2022-05-10 07:22:40|902.2|885.1|903.47|886.37|903.64|886.54|902.19|885.09|16
1652167370000|2022-05-10 07:22:50|903.88|886.78|904.17|887.07|904.38|887.28|903.88|886.78|12
1652167380000|2022-05-10 07:23:00|904.64|887.54|904.23|887.13|904.74|887.64|904.23|887.13|14
1652167390000|2022-05-10 07:23:10|904.3|887.2|904.01|886.91|904.3|887.2|903.74|886.64|28
1652167400000|2022-05-10 07:23:20|903.92|886.82|904.09|886.99|904.09|886.99|903.85|886.75|10
1652167410000|2022-05-10 07:23:30|904.07|886.97|904|886.9|904.07|886.97|903.94|886.84|12
1652167420000|2022-05-10 07:23:40|903.97|886.87|903.85|886.75|904.19|887.09|903.85|886.75|21
1652167430000|2022-05-10 07:23:50|903.84|886.74|903.12|886.02|903.93|886.83|903.12|886.02|13
1652167440000|2022-05-10 07:24:00|903.11|886.01|902.63|885.53|903.11|886.01|902.51|885.41|23
1652167450000|2022-05-10 07:24:10|902.7|885.6|901.36|884.26|902.71|885.61|901.36|884.26|25
1652167460000|2022-05-10 07:24:20|901.35|884.25|900.64|883.54|901.35|884.25|900.52|883.42|19
1652167470000|2022-05-10 07:24:30|900.26|883.16|902.56|885.46|902.56|885.46|899.67|882.57|29
1652167480000|2022-05-10 07:24:40|902.53|885.43|904.03|886.93|904.14|887.04|902.24|885.14|32
1652167490000|2022-05-10 07:24:50|904|886.9|905.9|888.8|905.95|888.85|903.95|886.85|25
1652167500000|2022-05-10 07:25:00|905.93|888.83|906.01|888.91|906.24|889.14|905.93|888.83|26
1652167510000|2022-05-10 07:25:10|906.11|889.01|905.77|888.67|906.18|889.08|905.05|887.95|25
1652167520000|2022-05-10 07:25:20|905.06|887.96|904.4|887.3|905.53|888.43|904.38|887.28|23
1652167530000|2022-05-10 07:25:30|904.38|887.28|903.44|886.34|904.48|887.38|903.18|886.08|17
1652167540000|2022-05-10 07:25:40|903.09|885.99|903.21|886.11|903.21|886.11|902.93|885.83|11
1652167550000|2022-05-10 07:25:50|903.8|886.7|903.83|886.73|904.15|887.05|903.28|886.18|19
1652167560000|2022-05-10 07:26:00|903.88|886.78|903.83|886.73|903.88|886.78|903.79|886.69|12
1652167570000|2022-05-10 07:26:10|903.91|886.81|905.3|888.2|905.3|888.2|903.82|886.72|13
1652167580000|2022-05-10 07:26:20|905.42|888.32|906.37|889.27|906.76|889.66|905.42|888.32|16
1652167590000|2022-05-10 07:26:30|906.73|889.63|906.99|889.89|906.99|889.89|906.2|889.1|17
1652167600000|2022-05-10 07:26:40|907.5|890.4|908.5|891.4|908.63|891.53|907.26|890.16|17
1652167610000|2022-05-10 07:26:50|908.02|890.92|908.73|891.63|908.73|891.63|907.91|890.81|12
1652167620000|2022-05-10 07:27:00|908.37|891.27|907.94|890.84|908.73|891.63|907.94|890.84|12
1652167630000|2022-05-10 07:27:10|908.03|890.93|908.01|890.91|908.03|890.93|907.99|890.89|3
1652167640000|2022-05-10 07:27:20|908|890.9|907.6|890.5|908.01|890.91|906.92|889.82|25
1652167650000|2022-05-10 07:27:30|907.04|889.94|906.24|889.14|907.08|889.98|906.24|889.14|13
1652167660000|2022-05-10 07:27:40|906.5|889.4|906.01|888.91|906.84|889.74|905.95|888.85|16
1652167670000|2022-05-10 07:27:50|906.53|889.43|907.04|889.94|907.17|890.07|906.53|889.43|19
1652167680000|2022-05-10 07:28:00|907.03|889.93|906.41|889.31|907.03|889.93|906.41|889.31|14
1652167690000|2022-05-10 07:28:10|906.18|889.08|906.05|888.95|906.19|889.09|906.03|888.93|13
1652167700000|2022-05-10 07:28:20|906.1|889|906.13|889.03|906.32|889.22|905.38|888.28|21
1652167710000|2022-05-10 07:28:30|906.39|889.29|906.99|889.89|907.51|890.41|906.39|889.29|16
1652167720000|2022-05-10 07:28:40|907.02|889.92|907.21|890.11|907.73|890.63|906.9|889.8|22
1652167730000|2022-05-10 07:28:50|907.22|890.12|907.46|890.36|907.78|890.68|907.2|890.1|11
1652167740000|2022-05-10 07:29:00|907.82|890.72|907.72|890.62|907.82|890.72|907.37|890.27|16
1652167750000|2022-05-10 07:29:10|907.61|890.51|907.22|890.12|907.9|890.8|906.92|889.82|16
1652167760000|2022-05-10 07:29:20|907.08|889.98|907.11|890.01|907.22|890.12|907.08|889.98|4
1652167770000|2022-05-10 07:29:30|906.89|889.79|905.4|888.3|906.96|889.86|905.18|888.08|27
1652167780000|2022-05-10 07:29:40|905.39|888.29|905.78|888.68|905.81|888.71|905.35|888.25|18
1652167790000|2022-05-10 07:29:50|905.87|888.77|905.09|887.99|905.87|888.77|904.75|887.65|21
1652167800000|2022-05-10 07:30:00|904.93|887.83|902.97|885.87|904.95|887.85|902.33|885.23|30
1652167810000|2022-05-10 07:30:10|902.98|885.88|902.44|885.34|903|885.9|902.44|885.34|19
1652167820000|2022-05-10 07:30:20|902.27|885.17|900.99|883.89|902.28|885.18|900.53|883.43|25
1652167830000|2022-05-10 07:30:30|900.98|883.88|900.79|883.69|901.02|883.92|900.19|883.09|15
1652167840000|2022-05-10 07:30:40|900.81|883.71|900.33|883.23|900.9|883.8|900.04|882.94|20
1652167850000|2022-05-10 07:30:50|900.42|883.32|900.25|883.15|900.42|883.32|899.96|882.86|16
1652167860000|2022-05-10 07:31:00|900.8|883.7|901.27|884.17|901.86|884.76|900.79|883.69|23
1652167870000|2022-05-10 07:31:10|901.3|884.2|900.49|883.39|901.3|884.2|900.36|883.26|20
1652167880000|2022-05-10 07:31:20|900.57|883.47|900.86|883.76|901.09|883.99|900.44|883.34|22
1652167890000|2022-05-10 07:31:30|900.85|883.75|900.56|883.46|900.88|883.78|900.45|883.35|13
1652167900000|2022-05-10 07:31:40|900.78|883.68|900.99|883.89|901.05|883.95|900.55|883.45|21
1652167910000|2022-05-10 07:31:50|901.07|883.97|901.53|884.43|901.65|884.55|901.01|883.91|19
1652167920000|2022-05-10 07:32:00|901.62|884.52|903.56|886.46|903.65|886.55|901.62|884.52|26
1652167930000|2022-05-10 07:32:10|903.52|886.42|903.32|886.22|903.57|886.47|903.31|886.21|15
1652167940000|2022-05-10 07:32:20|903.69|886.59|903.29|886.19|903.76|886.66|903.24|886.14|15
1652167950000|2022-05-10 07:32:30|903.3|886.2|902.79|885.69|903.3|886.2|902.73|885.63|10
1652167960000|2022-05-10 07:32:40|902.85|885.75|902.22|885.12|902.99|885.89|902.14|885.04|13
1652167970000|2022-05-10 07:32:50|902.12|885.02|901.96|884.86|902.22|885.12|901.22|884.12|26
1652167980000|2022-05-10 07:33:00|902.05|884.95|902.6|885.5|902.72|885.62|901.38|884.28|26
1652167990000|2022-05-10 07:33:10|902.28|885.18|900|882.9|902.55|885.45|900|882.9|29
1652168000000|2022-05-10 07:33:20|899.54|882.44|899.94|882.84|899.94|882.84|899.38|882.28|22
1652168010000|2022-05-10 07:33:30|899.95|882.85|899.04|881.94|900.71|883.61|899.04|881.94|18
1652168020000|2022-05-10 07:33:40|899.24|882.14|898.57|881.47|899.29|882.19|898.57|881.47|14
1652168030000|2022-05-10 07:33:50|898.59|881.49|899.11|882.01|899.13|882.03|898.45|881.35|23
1652168040000|2022-05-10 07:34:00|899.2|882.1|899.84|882.74|899.84|882.74|899.16|882.06|17
1652168050000|2022-05-10 07:34:10|899.86|882.76|900.1|883|900.26|883.16|899.86|882.76|10
1652168060000|2022-05-10 07:34:20|899.95|882.85|898.83|881.73|899.95|882.85|898.77|881.67|13
1652168070000|2022-05-10 07:34:30|898.8|881.7|897.7|880.6|898.82|881.72|897.48|880.38|27
1652168080000|2022-05-10 07:34:40|897.51|880.41|896.92|879.82|897.7|880.6|895.97|878.87|25
1652168090000|2022-05-10 07:34:50|897.14|880.04|897.48|880.38|897.56|880.46|896.83|879.73|20
1652168100000|2022-05-10 07:35:00|897.49|880.39|897.64|880.54|897.64|880.54|897.49|880.39|4
1652168110000|2022-05-10 07:35:10|897.66|880.56|897.66|880.56|897.66|880.56|897.66|880.56|1
1652168120000|2022-05-10 07:35:20|897.82|880.72|897.7|880.6|898|880.9|897.63|880.53|12
1652168130000|2022-05-10 07:35:30|897.35|880.25|897.32|880.22|897.4|880.3|897.22|880.12|18
1652168140000|2022-05-10 07:35:40|897.37|880.27|897.32|880.22|897.65|880.55|897.29|880.19|15
1652168150000|2022-05-10 07:35:50|897.3|880.2|897.47|880.37|897.63|880.53|897.29|880.19|16
1652168160000|2022-05-10 07:36:00|897.45|880.35|897.7|880.6|897.7|880.6|897.44|880.34|8
1652168170000|2022-05-10 07:36:10|897.75|880.65|898.37|881.27|898.37|881.27|897.75|880.65|11
1652168180000|2022-05-10 07:36:20|898.14|881.04|898.02|880.92|898.29|881.19|898.02|880.92|9
1652168190000|2022-05-10 07:36:30|898.04|880.94|897.44|880.34|898.04|880.94|896.97|879.87|25
1652168200000|2022-05-10 07:36:40|897.25|880.15|897.04|879.94|897.25|880.15|897|879.9|19
1652168210000|2022-05-10 07:36:50|897.03|879.93|895.76|878.66|897.32|880.22|895.75|878.65|29
1652168220000|2022-05-10 07:37:00|895.8|878.7|896.24|879.14|896.24|879.14|894.89|877.79|16
1652168230000|2022-05-10 07:37:10|896.56|879.46|896.91|879.81|897.02|879.92|896.56|879.46|19
1652168240000|2022-05-10 07:37:20|896.94|879.84|896.16|879.06|896.95|879.85|896.13|879.03|17
1652168250000|2022-05-10 07:37:30|896.17|879.07|895.78|878.68|896.37|879.27|895.78|878.68|17
1652168260000|2022-05-10 07:37:40|895.7|878.6|896.11|879.01|896.11|879.01|895.47|878.37|16
1652168270000|2022-05-10 07:37:50|896.13|879.03|895.76|878.66|896.16|879.06|895.76|878.66|12
1652168280000|2022-05-10 07:38:00|895.83|878.73|896.12|879.02|896.14|879.04|895.79|878.69|17
1652168290000|2022-05-10 07:38:10|896.1|879|896.65|879.55|896.9|879.8|896.08|878.98|14
1652168300000|2022-05-10 07:38:20|896.76|879.66|896.71|879.61|897.03|879.93|896.29|879.19|20
1652168310000|2022-05-10 07:38:30|896.73|879.63|897|879.9|897.02|879.92|896.63|879.53|17
1652168320000|2022-05-10 07:38:40|897.01|879.91|898.28|881.18|898.29|881.19|897.01|879.91|28
1652168330000|2022-05-10 07:38:50|898.27|881.17|898.54|881.44|898.76|881.66|898.18|881.08|8
1652168340000|2022-05-10 07:39:00|898.58|881.48|898.88|881.78|898.93|881.83|898.54|881.44|17
1652168350000|2022-05-10 07:39:10|898.94|881.84|899.28|882.18|899.46|882.36|898.89|881.79|17
1652168360000|2022-05-10 07:39:20|899.39|882.29|900.25|883.15|900.36|883.26|899.34|882.24|18
1652168370000|2022-05-10 07:39:30|900.21|883.11|900.4|883.3|901.08|883.98|899.93|882.83|23
1652168380000|2022-05-10 07:39:40|900.39|883.29|900.13|883.03|900.39|883.29|900|882.9|12
1652168390000|2022-05-10 07:39:50|900.01|882.91|900.01|882.91|900.01|882.91|900.01|882.91|1
1652168400000|2022-05-10 07:40:00|899.98|882.88|900.91|883.81|900.92|883.82|899.94|882.84|9
1652168410000|2022-05-10 07:40:10|900.92|883.82|900.75|883.65|901|883.9|900.59|883.49|14
1652168420000|2022-05-10 07:40:20|900.94|883.84|901.26|884.16|901.26|884.16|900.93|883.83|14
1652168430000|2022-05-10 07:40:30|901.24|884.14|901.16|884.06|901.24|884.14|900.9|883.8|17
1652168440000|2022-05-10 07:40:40|901.14|884.04|901.15|884.05|901.15|884.05|900.95|883.85|9
1652168450000|2022-05-10 07:40:50|901.12|884.02|900|882.9|901.12|884.02|900|882.9|16
1652168460000|2022-05-10 07:41:00|900.05|882.95|899.37|882.27|900.75|883.65|899.37|882.27|25
1652168470000|2022-05-10 07:41:10|899.33|882.23|898.94|881.84|899.47|882.37|898.72|881.62|18
1652168480000|2022-05-10 07:41:20|898.93|881.83|897.48|880.38|898.98|881.88|897.38|880.28|26
1652168490000|2022-05-10 07:41:30|897.49|880.39|897.21|880.11|897.8|880.7|897.05|879.95|10
1652168500000|2022-05-10 07:41:40|897.18|880.08|897.18|880.08|897.22|880.12|897.18|880.08|7
1652168510000|2022-05-10 07:41:50|897.19|880.09|897.1|880|897.19|880.09|897.01|879.91|7
1652168520000|2022-05-10 07:42:00|897.2|880.1|897.09|879.99|897.38|880.28|897.09|879.99|10
1652168530000|2022-05-10 07:42:10|897.06|879.96|896.93|879.83|897.06|879.96|896.72|879.62|14
1652168540000|2022-05-10 07:42:20|896.89|879.79|896.1|879|896.97|879.87|896.1|879|22
1652168550000|2022-05-10 07:42:30|896.13|879.03|896.12|879.02|896.18|879.08|896|878.9|10
1652168560000|2022-05-10 07:42:40|896.01|878.91|897.25|880.15|897.3|880.2|896.01|878.91|24
1652168570000|2022-05-10 07:42:50|897.02|879.92|896.66|879.56|897.04|879.94|896.49|879.39|21
1652168580000|2022-05-10 07:43:00|896.79|879.69|896.85|879.75|897.12|880.02|896.69|879.59|26
1652168590000|2022-05-10 07:43:10|896.84|879.74|896.3|879.2|896.84|879.74|896.16|879.06|16
1652168600000|2022-05-10 07:43:20|896.13|879.03|896.36|879.26|896.37|879.27|895.09|877.99|24
1652168610000|2022-05-10 07:43:30|896.35|879.25|896.11|879.01|896.5|879.4|895.96|878.86|20
1652168620000|2022-05-10 07:43:40|896.06|878.96|896.16|879.06|896.33|879.23|896.06|878.96|15
1652168630000|2022-05-10 07:43:50|896.17|879.07|896.15|879.05|896.18|879.08|896.15|879.05|3
1652168640000|2022-05-10 07:44:00|896.06|878.96|895.15|878.05|896.06|878.96|895.15|878.05|9
1652168650000|2022-05-10 07:44:10|895.09|877.99|895.03|877.93|895.09|877.99|894.89|877.79|8
1652168660000|2022-05-10 07:44:20|895.08|877.98|894.05|876.95|895.15|878.05|894.02|876.92|21
1652168670000|2022-05-10 07:44:30|894.04|876.94|893.1|876|894.07|876.97|892.93|875.83|28
1652168680000|2022-05-10 07:44:40|892.91|875.81|893.3|876.2|893.3|876.2|892.91|875.81|8
1652168690000|2022-05-10 07:44:50|893.28|876.18|892.67|875.57|893.3|876.2|892.67|875.57|15
1652168700000|2022-05-10 07:45:00|892.89|875.79|894.23|877.13|894.23|877.13|892.89|875.79|19
1652168710000|2022-05-10 07:45:10|894.31|877.21|894.74|877.64|894.74|877.64|894.31|877.21|4
1652168720000|2022-05-10 07:45:20|894.7|877.6|894.2|877.1|894.7|877.6|894.05|876.95|16
1652168730000|2022-05-10 07:45:30|894.19|877.09|894.65|877.55|894.65|877.55|894.12|877.02|7
1652168740000|2022-05-10 07:45:40|894.19|877.09|894.41|877.31|894.41|877.31|894.18|877.08|4
1652168750000|2022-05-10 07:45:50|894.28|877.18|894.65|877.55|894.86|877.76|894.28|877.18|20
1652168760000|2022-05-10 07:46:00|894.69|877.59|894.96|877.86|895.42|878.32|894.51|877.41|16
1652168770000|2022-05-10 07:46:10|895.14|878.04|895.04|877.94|895.14|878.04|895.04|877.94|7
1652168780000|2022-05-10 07:46:20|894.77|877.67|894.09|876.99|894.79|877.69|893.66|876.56|22
1652168790000|2022-05-10 07:46:30|894.1|877|893.91|876.81|894.18|877.08|893.86|876.76|5
1652168800000|2022-05-10 07:46:40|893.85|876.75|893.29|876.19|893.85|876.75|893.28|876.18|12
1652168810000|2022-05-10 07:46:50|893.28|876.18|892.5|875.4|893.32|876.22|892.23|875.13|22
1652168820000|2022-05-10 07:47:00|892.66|875.56|892.79|875.69|892.81|875.71|892.09|874.99|22
1652168830000|2022-05-10 07:47:10|892.72|875.62|892.4|875.3|893.35|876.25|892.4|875.3|27
1652168840000|2022-05-10 07:47:20|892.38|875.28|892.04|874.94|892.72|875.62|892.04|874.94|18
1652168850000|2022-05-10 07:47:30|892.05|874.95|891.85|874.75|892.06|874.96|891.77|874.67|10
1652168860000|2022-05-10 07:47:40|891.78|874.68|891.25|874.15|891.89|874.79|891.25|874.15|10
1652168870000|2022-05-10 07:47:50|890.61|873.51|891.95|874.85|891.95|874.85|890.29|873.19|25
1652168880000|2022-05-10 07:48:00|891.75|874.65|890.27|873.17|892.1|875|890.08|872.98|28
1652168890000|2022-05-10 07:48:10|890.31|873.21|891.03|873.93|891.03|873.93|890.31|873.21|25
1652168900000|2022-05-10 07:48:20|891.02|873.92|891.9|874.8|891.9|874.8|890.91|873.81|15
1652168910000|2022-05-10 07:48:30|891.83|874.73|890.35|873.25|891.83|874.73|890.3|873.2|14
1652168920000|2022-05-10 07:48:40|890.29|873.19|891.04|873.94|891.04|873.94|890.29|873.19|21
1652168930000|2022-05-10 07:48:50|890.98|873.88|890.95|873.85|891.08|873.98|890.95|873.85|16
1652168940000|2022-05-10 07:49:00|890.99|873.89|891.73|874.63|891.76|874.66|890.97|873.87|12
1652168950000|2022-05-10 07:49:10|891.72|874.62|892.53|875.43|892.53|875.43|891.72|874.62|24
1652168960000|2022-05-10 07:49:20|892.56|875.46|893.75|876.65|893.75|876.65|892.55|875.45|20
1652168970000|2022-05-10 07:49:30|893.95|876.85|892.85|875.75|893.95|876.85|892.8|875.7|16
1652168980000|2022-05-10 07:49:40|892.87|875.77|892.2|875.1|892.99|875.89|892.18|875.08|20
1652168990000|2022-05-10 07:49:50|892.19|875.09|892.22|875.12|892.35|875.25|892.06|874.96|26
1652169000000|2022-05-10 07:50:00|891.99|874.89|892.93|875.83|892.99|875.89|891.99|874.89|21
1652169010000|2022-05-10 07:50:10|892.9|875.8|893.35|876.25|893.86|876.76|892.9|875.8|13
1652169020000|2022-05-10 07:50:20|893.36|876.26|893.35|876.25|893.38|876.28|893.28|876.18|7
1652169030000|2022-05-10 07:50:30|893.28|876.18|893.29|876.19|893.63|876.53|893.25|876.15|12
1652169040000|2022-05-10 07:50:40|893.3|876.2|893.63|876.53|893.63|876.53|893.23|876.13|5
1652169050000|2022-05-10 07:50:50|893.83|876.73|893.68|876.58|894.04|876.94|893.68|876.58|10
1652169060000|2022-05-10 07:51:00|893.56|876.46|894.17|877.07|894.17|877.07|893.49|876.39|21
1652169070000|2022-05-10 07:51:10|894.38|877.28|894.72|877.62|894.78|877.68|894.37|877.27|15
1652169080000|2022-05-10 07:51:20|894.87|877.77|896.82|879.72|896.85|879.75|894.87|877.77|19
1652169090000|2022-05-10 07:51:30|896.66|879.56|896.35|879.25|896.69|879.59|896.22|879.12|22
1652169100000|2022-05-10 07:51:40|896.23|879.13|895.99|878.89|896.25|879.15|895.61|878.51|23
1652169110000|2022-05-10 07:51:50|896.23|879.13|895.68|878.58|896.24|879.14|895.68|878.58|19
1652169120000|2022-05-10 07:52:00|895.65|878.55|895.02|877.92|896.03|878.93|894.67|877.57|32
1652169130000|2022-05-10 07:52:10|895.03|877.93|894.19|877.09|895.14|878.04|894.19|877.09|21
1652169140000|2022-05-10 07:52:20|894.16|877.06|893.11|876.01|894.19|877.09|893.11|876.01|17
1652169150000|2022-05-10 07:52:30|893.08|875.98|892.51|875.41|893.29|876.19|892.25|875.15|19
1652169160000|2022-05-10 07:52:40|892.38|875.28|892.78|875.68|892.78|875.68|892.2|875.1|18
1652169170000|2022-05-10 07:52:50|892.95|875.85|892.79|875.69|893.58|876.48|892.79|875.69|14
1652169180000|2022-05-10 07:53:00|892.81|875.71|892.53|875.43|892.81|875.71|892.53|875.43|23
1652169190000|2022-05-10 07:53:10|892.55|875.45|893.12|876.02|893.13|876.03|892.47|875.37|28
1652169200000|2022-05-10 07:53:20|893.11|876.01|893.07|875.97|893.18|876.08|893.07|875.97|11
1652169210000|2022-05-10 07:53:30|893.13|876.03|891.25|874.15|893.13|876.03|891.25|874.15|21
1652169220000|2022-05-10 07:53:40|891.23|874.13|891.68|874.58|892.05|874.95|891.18|874.08|14
1652169230000|2022-05-10 07:53:50|891.75|874.65|891.84|874.74|892.05|874.95|891.73|874.63|16
1652169240000|2022-05-10 07:54:00|891.85|874.75|891.45|874.35|892.5|875.4|891.21|874.11|25
1652169250000|2022-05-10 07:54:10|891.43|874.33|891.76|874.66|891.78|874.68|891.43|874.33|11
1652169260000|2022-05-10 07:54:20|891.78|874.68|891.06|873.96|891.92|874.82|891.05|873.95|18
1652169270000|2022-05-10 07:54:30|891.13|874.03|891.87|874.77|891.87|874.77|890.94|873.84|18
1652169280000|2022-05-10 07:54:40|891.88|874.78|891.36|874.26|891.88|874.78|891.32|874.22|14
1652169290000|2022-05-10 07:54:50|891.76|874.66|891.17|874.07|891.76|874.66|890.89|873.79|16
1652169300000|2022-05-10 07:55:00|891.1|874|891.15|874.05|891.38|874.28|891.09|873.99|19
1652169310000|2022-05-10 07:55:10|891.11|874.01|891.64|874.54|891.75|874.65|891.02|873.92|8
1652169320000|2022-05-10 07:55:20|891.67|874.57|892.42|875.32|892.42|875.32|891.67|874.57|10
1652169330000|2022-05-10 07:55:30|893.02|875.92|892.77|875.67|893.03|875.93|892.71|875.61|11
1652169340000|2022-05-10 07:55:40|892.38|875.28|892.38|875.28|892.95|875.85|892.37|875.27|13
1652169350000|2022-05-10 07:55:50|892.69|875.59|894.1|877|894.1|877|892.69|875.59|16
1652169360000|2022-05-10 07:56:00|893.86|876.76|894.5|877.4|894.95|877.85|893.86|876.76|23
1652169370000|2022-05-10 07:56:10|894.32|877.22|894.25|877.15|894.46|877.36|893.97|876.87|23
1652169380000|2022-05-10 07:56:20|894.26|877.16|894.11|877.01|894.59|877.49|894.11|877.01|30
1652169390000|2022-05-10 07:56:30|894.15|877.05|894.08|876.98|894.29|877.19|894.08|876.98|18
1652169400000|2022-05-10 07:56:40|894.06|876.96|892.97|875.87|894.09|876.99|892.95|875.85|19
1652169410000|2022-05-10 07:56:50|893.07|875.97|893.06|875.96|893.1|876|893.04|875.94|13
1652169420000|2022-05-10 07:57:00|893.04|875.94|892.18|875.08|893.04|875.94|892.11|875.01|22
1652169430000|2022-05-10 07:57:10|892.19|875.09|892.03|874.93|892.19|875.09|891.2|874.1|17
1652169440000|2022-05-10 07:57:20|892.09|874.99|892.71|875.61|892.8|875.7|892.03|874.93|20
1652169450000|2022-05-10 07:57:30|892.85|875.75|893.62|876.52|893.89|876.79|892.81|875.71|26
1652169460000|2022-05-10 07:57:40|893.63|876.53|891.43|874.33|893.71|876.61|891.43|874.33|32
1652169470000|2022-05-10 07:57:50|891.34|874.24|891.31|874.21|891.81|874.71|891.05|873.95|26
1652169480000|2022-05-10 07:58:00|891.27|874.17|891.02|873.92|891.27|874.17|890.45|873.35|16
1652169490000|2022-05-10 07:58:10|891.03|873.93|891.28|874.18|891.8|874.7|890.76|873.66|29
1652169500000|2022-05-10 07:58:20|891.09|873.99|891.88|874.78|891.92|874.82|891.01|873.91|23
1652169510000|2022-05-10 07:58:30|891.87|874.77|891.12|874.02|891.87|874.77|891.1|874|14
1652169520000|2022-05-10 07:58:40|891.1|874|891.56|874.46|891.61|874.51|891.03|873.93|19
1652169530000|2022-05-10 07:58:50|891.55|874.45|891.26|874.16|891.55|874.45|891.16|874.06|11
1652169540000|2022-05-10 07:59:00|891.24|874.14|892|874.9|892|874.9|891.23|874.13|18
1652169550000|2022-05-10 07:59:10|891.94|874.84|891.8|874.7|892|874.9|891.66|874.56|14
1652169560000|2022-05-10 07:59:20|891.87|874.77|892.56|875.46|892.56|875.46|891.87|874.77|8
1652169570000|2022-05-10 07:59:30|892.54|875.44|892.02|874.92|892.54|875.44|892.02|874.92|8
1652169580000|2022-05-10 07:59:40|892.03|874.93|891.2|874.1|892.07|874.97|890.69|873.59|19
1652169590000|2022-05-10 07:59:50|891.18|874.08|890.63|873.53|891.24|874.14|890.54|873.44|11
1652169600000|2022-05-10 08:00:00|890.58|873.48|889.84|872.74|890.58|873.48|889.76|872.66|16
1652169610000|2022-05-10 08:00:10|889.9|872.8|890.45|873.35|890.45|873.35|889.84|872.74|18
1652169620000|2022-05-10 08:00:20|890.39|873.29|889.89|872.79|890.39|873.29|889.75|872.65|19
1652169630000|2022-05-10 08:00:30|889.72|872.62|889.15|872.05|890.02|872.92|889.15|872.05|14
1652169650000|2022-05-10 08:00:50|889.16|872.06|889.07|871.97|889.2|872.1|889.06|871.96|10
1652169660000|2022-05-10 08:01:00|889.06|871.96|889.64|872.54|889.74|872.64|889.06|871.96|12
1652169670000|2022-05-10 08:01:10|889.65|872.55|890.28|873.18|890.28|873.18|889.64|872.54|19
1652169680000|2022-05-10 08:01:20|890.27|873.17|890.22|873.12|890.3|873.2|890.22|873.12|12
1652169690000|2022-05-10 08:01:30|890.29|873.19|890.09|872.99|890.29|873.19|890.05|872.95|13
1652169700000|2022-05-10 08:01:40|890.14|873.04|890.6|873.5|890.62|873.52|890.14|873.04|5
1652169710000|2022-05-10 08:01:50|890.57|873.47|891.54|874.44|891.58|874.48|890.57|873.47|11
1652169720000|2022-05-10 08:02:00|891.58|874.48|891.31|874.21|891.92|874.82|891.08|873.98|17
1652169730000|2022-05-10 08:02:10|891.08|873.98|891|873.9|891.13|874.03|890.94|873.84|14
1652169740000|2022-05-10 08:02:20|891.01|873.91|891.24|874.14|891.3|874.2|890.97|873.87|8
1652169750000|2022-05-10 08:02:30|891.21|874.11|890.95|873.85|891.23|874.13|890.94|873.84|8
1652169760000|2022-05-10 08:02:40|890.99|873.89|891.06|873.96|891.13|874.03|890.95|873.85|10
1652169770000|2022-05-10 08:02:50|891.32|874.22|891.74|874.64|891.74|874.64|891.14|874.04|9
1652169780000|2022-05-10 08:03:00|891.6|874.5|892.17|875.07|892.17|875.07|891.6|874.5|9
1652169790000|2022-05-10 08:03:10|892.14|875.04|893.64|876.54|893.64|876.54|892.13|875.03|16
1652169800000|2022-05-10 08:03:20|893.57|876.47|894.97|877.87|895.05|877.95|893.57|876.47|21
1652169810000|2022-05-10 08:03:30|894.67|877.57|894.07|876.97|894.92|877.82|894.07|876.97|12
1652169820000|2022-05-10 08:03:40|893.24|876.14|893.65|876.55|894.07|876.97|893.05|875.95|23
1652169830000|2022-05-10 08:03:50|893.51|876.41|893.43|876.33|893.83|876.73|893.29|876.19|20
1652169840000|2022-05-10 08:04:00|893.32|876.22|892.94|875.84|893.32|876.22|892.43|875.33|20
1652169850000|2022-05-10 08:04:10|892.93|875.83|892.23|875.13|892.93|875.83|892.23|875.13|14
1652169860000|2022-05-10 08:04:20|892.28|875.18|891.87|874.77|892.28|875.18|891.76|874.66|15
1652169870000|2022-05-10 08:04:30|891.66|874.56|891.28|874.18|891.66|874.56|891.28|874.18|7
1652169880000|2022-05-10 08:04:40|891.05|873.95|891.22|874.12|891.22|874.12|890.98|873.88|7
1652169890000|2022-05-10 08:04:50|891.41|874.31|891.98|874.88|892.08|874.98|891.41|874.31|13
1652169900000|2022-05-10 08:05:00|891.9|874.8|893.5|876.4|893.51|876.41|891.85|874.75|26
1652169910000|2022-05-10 08:05:10|893.08|875.98|893.51|876.41|893.7|876.6|893.08|875.98|12
1652169920000|2022-05-10 08:05:20|893.47|876.37|893.66|876.56|894.01|876.91|893.47|876.37|15
1652169930000|2022-05-10 08:05:30|893.64|876.54|893.51|876.41|893.69|876.59|893.47|876.37|13
1652169940000|2022-05-10 08:05:40|893.52|876.42|894.09|876.99|894.09|876.99|893.47|876.37|11
1652169950000|2022-05-10 08:05:50|894.04|876.94|893.94|876.84|894.08|876.98|893.57|876.47|17
1652169960000|2022-05-10 08:06:00|893.9|876.8|894.03|876.93|894.03|876.93|893.47|876.37|18
1652169970000|2022-05-10 08:06:10|893.99|876.89|893.94|876.84|894.03|876.93|893.94|876.84|7
1652169980000|2022-05-10 08:06:20|893.93|876.83|892.74|875.64|893.93|876.83|892.51|875.41|16
1652169990000|2022-05-10 08:06:30|892.78|875.68|892.54|875.44|893.06|875.96|892.45|875.35|17
1652170000000|2022-05-10 08:06:40|892.74|875.64|892.95|875.85|893.12|876.02|892.73|875.63|8
1652170010000|2022-05-10 08:06:50|892.97|875.87|892.53|875.43|893.05|875.95|892.52|875.42|16
1652170020000|2022-05-10 08:07:00|892.54|875.44|892.77|875.67|892.77|875.67|892.52|875.42|7
1652170030000|2022-05-10 08:07:10|892.59|875.49|892.59|875.49|892.59|875.49|892.59|875.49|1
1652170040000|2022-05-10 08:07:20|892.89|875.79|893.47|876.37|893.55|876.45|892.89|875.79|5
1652170050000|2022-05-10 08:07:30|893.5|876.4|893.55|876.45|893.61|876.51|893.5|876.4|10
1652170060000|2022-05-10 08:07:40|893.56|876.46|894.63|877.53|894.66|877.56|893.56|876.46|17
1652170070000|2022-05-10 08:07:50|894.66|877.56|896.23|879.13|896.33|879.23|894.62|877.52|18
1652170080000|2022-05-10 08:08:00|897.18|880.08|897.52|880.42|897.9|880.8|896.72|879.62|21
1652170090000|2022-05-10 08:08:10|897.61|880.51|897.33|880.23|898.49|881.39|897.33|880.23|23
1652170100000|2022-05-10 08:08:20|897.47|880.37|897.67|880.57|898.1|881|897.47|880.37|21
1652170110000|2022-05-10 08:08:30|897.3|880.2|898.07|880.97|898.09|880.99|897.3|880.2|17
1652170120000|2022-05-10 08:08:40|898.05|880.95|897.56|880.46|898.07|880.97|897.27|880.17|19
1652170130000|2022-05-10 08:08:50|897.51|880.41|897.08|879.98|897.51|880.41|896.58|879.48|12
1652170140000|2022-05-10 08:09:00|897.07|879.97|896.51|879.41|897.12|880.02|896.14|879.04|17
1652170150000|2022-05-10 08:09:10|896.56|879.46|896.17|879.07|896.68|879.58|896.14|879.04|8
1652170160000|2022-05-10 08:09:20|896.14|879.04|896.24|879.14|896.3|879.2|896.14|879.04|11
1652170170000|2022-05-10 08:09:30|896.22|879.12|896.57|879.47|896.57|879.47|896.22|879.12|15
1652170180000|2022-05-10 08:09:40|896.6|879.5|897.36|880.26|897.36|880.26|896.6|879.5|9
1652170190000|2022-05-10 08:09:50|897.93|880.83|897.89|880.79|897.93|880.83|897.67|880.57|5
1652170200000|2022-05-10 08:10:00|897.83|880.73|897.87|880.77|897.89|880.79|897.26|880.16|14
1652170210000|2022-05-10 08:10:10|898|880.9|899.48|882.38|899.63|882.53|898|880.9|33
1652170220000|2022-05-10 08:10:20|899.4|882.3|899.03|881.93|899.4|882.3|898.9|881.8|17
1652170230000|2022-05-10 08:10:30|899.04|881.94|899.04|881.94|899.04|881.94|898.99|881.89|11
1652170240000|2022-05-10 08:10:40|899.02|881.92|899.28|882.18|899.28|882.18|899|881.9|14
1652170250000|2022-05-10 08:10:50|899.08|881.98|899.04|881.94|899.1|882|899|881.9|17
1652170260000|2022-05-10 08:11:00|899.39|882.29|900.02|882.92|900.02|882.92|899.21|882.11|19
1652170270000|2022-05-10 08:11:10|899.99|882.89|899.36|882.26|899.99|882.89|899.35|882.25|20
1652170280000|2022-05-10 08:11:20|899.38|882.28|900.07|882.97|900.08|882.98|899.38|882.28|13
1652170290000|2022-05-10 08:11:30|899.93|882.83|899.14|882.04|900.02|882.92|899.14|882.04|22
1652170300000|2022-05-10 08:11:40|899.13|882.03|898.42|881.32|899.14|882.04|898.42|881.32|12
1652170310000|2022-05-10 08:11:50|898.29|881.19|898.47|881.37|898.66|881.56|898.28|881.18|10
1652170320000|2022-05-10 08:12:00|898.57|881.47|899.34|882.24|899.34|882.24|898.47|881.37|15
1652170330000|2022-05-10 08:12:10|899.3|882.2|899.1|882|899.35|882.25|899.08|881.98|16
1652170340000|2022-05-10 08:12:20|899.11|882.01|899.34|882.24|899.6|882.5|899.11|882.01|22
1652170350000|2022-05-10 08:12:30|899.35|882.25|897.81|880.71|899.39|882.29|897.7|880.6|24
1652170360000|2022-05-10 08:12:40|897.47|880.37|897.33|880.23|897.47|880.37|897.23|880.13|5
1652170370000|2022-05-10 08:12:50|897.47|880.37|897.25|880.15|897.47|880.37|897.06|879.96|8
1652170380000|2022-05-10 08:13:00|897.22|880.12|898.02|880.92|898.13|881.03|897.22|880.12|13
1652170390000|2022-05-10 08:13:10|898.03|880.93|897.76|880.66|898.03|880.93|897.72|880.62|9
1652170400000|2022-05-10 08:13:20|897.74|880.64|897.16|880.06|897.74|880.64|897.16|880.06|2
1652170410000|2022-05-10 08:13:30|897.15|880.05|897.02|879.92|897.17|880.07|897.02|879.92|7
1652170420000|2022-05-10 08:13:40|896.97|879.87|895.63|878.53|896.97|879.87|895.63|878.53|19
1652170430000|2022-05-10 08:13:50|895.64|878.54|895.41|878.31|895.69|878.59|895.07|877.97|19
1652170440000|2022-05-10 08:14:00|895.43|878.33|895.98|878.88|895.98|878.88|895.42|878.32|18
1652170450000|2022-05-10 08:14:10|895.95|878.85|895.25|878.15|895.98|878.88|895.18|878.08|19
1652170460000|2022-05-10 08:14:20|895.26|878.16|895.74|878.64|895.84|878.74|895.26|878.16|13
1652170470000|2022-05-10 08:14:30|895.78|878.68|895.62|878.52|895.82|878.72|895.33|878.23|16
1652170480000|2022-05-10 08:14:40|895.53|878.43|895.86|878.76|895.89|878.79|895.53|878.43|12
1652170490000|2022-05-10 08:14:50|895.83|878.73|895.24|878.14|895.91|878.81|895.22|878.12|14
1652170500000|2022-05-10 08:15:00|895.3|878.2|895.93|878.83|895.97|878.87|895.3|878.2|20
1652170510000|2022-05-10 08:15:10|896.08|878.98|898.69|881.59|898.69|881.59|896.08|878.98|33
1652170520000|2022-05-10 08:15:20|898.75|881.65|899.05|881.95|899.07|881.97|898.53|881.43|26
1652170530000|2022-05-10 08:15:30|899.07|881.97|899.05|881.95|899.75|882.65|899.05|881.95|24
1652170540000|2022-05-10 08:15:40|899.02|881.92|900.4|883.3|900.4|883.3|899.02|881.92|28
1652170550000|2022-05-10 08:15:50|900.42|883.32|900.14|883.04|900.42|883.32|899.86|882.76|26
1652170560000|2022-05-10 08:16:00|900.08|882.98|901.83|884.73|901.93|884.83|900.08|882.98|26
1652170570000|2022-05-10 08:16:10|901.86|884.76|901.93|884.83|901.97|884.87|901.79|884.69|14
1652170580000|2022-05-10 08:16:20|901.94|884.84|903.88|886.78|904.39|887.29|901.84|884.74|26
1652170590000|2022-05-10 08:16:30|903.92|886.82|903.8|886.7|904.06|886.96|903.8|886.7|10
1652170600000|2022-05-10 08:16:40|903.79|886.69|902.81|885.71|903.79|886.69|902.8|885.7|11
1652170610000|2022-05-10 08:16:50|902.87|885.77|903.01|885.91|903.01|885.91|902.22|885.12|11
1652170620000|2022-05-10 08:17:00|902.96|885.86|902.54|885.44|903.06|885.96|902.32|885.22|20
1652170630000|2022-05-10 08:17:10|902.32|885.22|902|884.9|902.33|885.23|902|884.9|5
1652170640000|2022-05-10 08:17:20|902.03|884.93|902.53|885.43|902.53|885.43|902.03|884.93|3
1652170650000|2022-05-10 08:17:30|902.56|885.46|902.53|885.43|902.56|885.46|902.43|885.33|9
1652170660000|2022-05-10 08:17:40|902.52|885.42|902.29|885.19|902.58|885.48|902.24|885.14|22
1652170670000|2022-05-10 08:17:50|902.28|885.18|902.04|884.94|902.28|885.18|902.01|884.91|8
1652170680000|2022-05-10 08:18:00|902.05|884.95|903.11|886.01|903.11|886.01|902.05|884.95|15
1652170690000|2022-05-10 08:18:10|903.13|886.03|903.96|886.86|904.18|887.08|903.13|886.03|26
1652170700000|2022-05-10 08:18:20|903.98|886.88|903.61|886.51|903.98|886.88|903.17|886.07|19
1652170710000|2022-05-10 08:18:30|903.56|886.46|903.86|886.76|903.91|886.81|903.56|886.46|17
1652170720000|2022-05-10 08:18:40|903.85|886.75|904.26|887.16|904.26|887.16|903.49|886.39|16
1652170730000|2022-05-10 08:18:50|904.27|887.17|904.02|886.92|904.6|887.5|903.81|886.71|22
1652170740000|2022-05-10 08:19:00|904.03|886.93|903.89|886.79|904.03|886.93|903.8|886.7|14
1652170750000|2022-05-10 08:19:10|904.01|886.91|904.04|886.94|904.04|886.94|903.9|886.8|13
1652170760000|2022-05-10 08:19:20|904.05|886.95|904.08|886.98|904.1|887|904.04|886.94|6
1652170770000|2022-05-10 08:19:30|904.07|886.97|904.06|886.96|904.1|887|904.06|886.96|5
1652170780000|2022-05-10 08:19:40|904.07|886.97|904.53|887.43|904.64|887.54|904.06|886.96|16
1652170790000|2022-05-10 08:19:50|904.51|887.41|904.3|887.2|904.51|887.41|904.22|887.12|11
1652170800000|2022-05-10 08:20:00|904.31|887.21|904.28|887.18|904.34|887.24|904.03|886.93|19
1652170810000|2022-05-10 08:20:10|904.29|887.19|906.63|889.53|906.68|889.58|904.05|886.95|28
1652170820000|2022-05-10 08:20:20|906.66|889.56|905.9|888.8|906.68|889.58|905.82|888.72|27
1652170830000|2022-05-10 08:20:30|905.87|888.77|905.54|888.44|905.87|888.77|905.07|887.97|18
1652170840000|2022-05-10 08:20:40|905.59|888.49|905.62|888.52|905.78|888.68|905.07|887.97|19
1652170850000|2022-05-10 08:20:50|905.66|888.56|905.16|888.06|905.66|888.56|905.07|887.97|15
1652170860000|2022-05-10 08:21:00|905.14|888.04|905.94|888.84|905.94|888.84|905.13|888.03|22
1652170870000|2022-05-10 08:21:10|905.86|888.76|905.86|888.76|905.92|888.82|905.86|888.76|12
1652170880000|2022-05-10 08:21:20|905.87|888.77|905.94|888.84|906.26|889.16|905.86|888.76|13
1652170890000|2022-05-10 08:21:30|905.93|888.83|906.08|888.98|906.08|888.98|905.9|888.8|5
1652170900000|2022-05-10 08:21:40|906.06|888.96|905.02|887.92|906.06|888.96|904.78|887.68|23
1652170910000|2022-05-10 08:21:50|905|887.9|904.25|887.15|905.01|887.91|904.05|886.95|15
1652170920000|2022-05-10 08:22:00|904.21|887.11|904.17|887.07|904.21|887.11|903.37|886.27|24
1652170930000|2022-05-10 08:22:10|904.1|887|903.77|886.67|904.3|887.2|903.64|886.54|15
1652170940000|2022-05-10 08:22:20|903.84|886.74|904.01|886.91|904.61|887.51|903.76|886.66|16
1652170950000|2022-05-10 08:22:30|904.02|886.92|904.43|887.33|904.43|887.33|903.53|886.43|15
1652170960000|2022-05-10 08:22:40|904.35|887.25|905.85|888.75|905.85|888.75|904.25|887.15|22
1652170970000|2022-05-10 08:22:50|905.95|888.85|906.18|889.08|906.58|889.48|905.95|888.85|18
1652170980000|2022-05-10 08:23:00|906.16|889.06|905.93|888.83|906.16|889.06|905.89|888.79|20
1652170990000|2022-05-10 08:23:10|905.99|888.89|906.12|889.02|906.12|889.02|905.87|888.77|13
1652171000000|2022-05-10 08:23:20|906.13|889.03|906.9|889.8|906.97|889.87|906.1|889|17
1652171010000|2022-05-10 08:23:30|906.84|889.74|906.74|889.64|906.86|889.76|906.3|889.2|23
1652171020000|2022-05-10 08:23:40|906.79|889.69|906.6|889.5|906.79|889.69|906.37|889.27|12
1652171030000|2022-05-10 08:23:50|906.61|889.51|906.41|889.31|906.82|889.72|906.38|889.28|20
1652171040000|2022-05-10 08:24:00|906.43|889.33|905.93|888.83|906.54|889.44|905.93|888.83|18
1652171050000|2022-05-10 08:24:10|905.91|888.81|905.85|888.75|905.91|888.81|905.25|888.15|25
1652171060000|2022-05-10 08:24:20|905.92|888.82|906.21|889.11|906.67|889.57|905.9|888.8|21
1652171070000|2022-05-10 08:24:30|905.98|888.88|905.05|887.95|906.01|888.91|905.02|887.92|10
1652171080000|2022-05-10 08:24:40|904.99|887.89|905|887.9|905.07|887.97|904.96|887.86|9
1652171090000|2022-05-10 08:24:50|905.03|887.93|904.99|887.89|905.03|887.93|904.96|887.86|6
1652171100000|2022-05-10 08:25:00|904.95|887.85|905.2|888.1|905.2|888.1|904.11|887.01|21
1652171110000|2022-05-10 08:25:10|905.19|888.09|904.98|887.88|905.28|888.18|904.97|887.87|14
1652171120000|2022-05-10 08:25:20|904.97|887.87|904.37|887.27|904.97|887.87|904.35|887.25|20
1652171130000|2022-05-10 08:25:30|904.35|887.25|903.89|886.79|904.36|887.26|903.6|886.5|16
1652171140000|2022-05-10 08:25:40|903.9|886.8|903.89|886.79|904.12|887.02|903.36|886.26|24
1652171150000|2022-05-10 08:25:50|903.88|886.78|903.99|886.89|903.99|886.89|903.74|886.64|12
1652171160000|2022-05-10 08:26:00|904.01|886.91|904.85|887.75|905.62|888.52|904|886.9|23
1652171170000|2022-05-10 08:26:10|904.76|887.66|905.52|888.42|905.67|888.57|904.76|887.66|17
1652171180000|2022-05-10 08:26:20|905.55|888.45|905.38|888.28|905.66|888.56|904.95|887.85|15
1652171190000|2022-05-10 08:26:30|905.24|888.14|905.45|888.35|905.45|888.35|905.24|888.14|6
1652171200000|2022-05-10 08:26:40|905.46|888.36|906.55|889.45|906.56|889.46|905.4|888.3|17
1652171210000|2022-05-10 08:26:50|906.69|889.59|906.74|889.64|907.09|889.99|906.59|889.49|19
1652171220000|2022-05-10 08:27:00|906.81|889.71|907.49|890.39|907.58|890.48|906.77|889.67|26
1652171230000|2022-05-10 08:27:10|907.47|890.37|906.31|889.21|907.47|890.37|906.31|889.21|21
1652171240000|2022-05-10 08:27:20|906.14|889.04|906.19|889.09|906.6|889.5|906.14|889.04|8
1652171250000|2022-05-10 08:27:30|906.18|889.08|905.04|887.94|906.18|889.08|905.04|887.94|25
1652171260000|2022-05-10 08:27:40|905.07|887.97|905.06|887.96|905.07|887.97|905.06|887.96|2
1652171270000|2022-05-10 08:27:50|905.02|887.92|906.05|888.95|906.43|889.33|905.02|887.92|23
1652171280000|2022-05-10 08:28:00|906.06|888.96|906.22|889.12|906.23|889.13|906.02|888.92|17
1652171290000|2022-05-10 08:28:10|906.23|889.13|906.15|889.05|906.23|889.13|906.12|889.02|17
1652171300000|2022-05-10 08:28:20|906.19|889.09|906.71|889.61|906.71|889.61|906.13|889.03|14
1652171310000|2022-05-10 08:28:30|906.75|889.65|906.86|889.76|907.02|889.92|906.7|889.6|10
1652171320000|2022-05-10 08:28:40|906.83|889.73|906.17|889.07|906.87|889.77|906|888.9|15
1652171330000|2022-05-10 08:28:50|906.18|889.08|905.04|887.94|906.18|889.08|905.02|887.92|18
1652171340000|2022-05-10 08:29:00|905.05|887.95|904.96|887.86|905.06|887.96|904.93|887.83|11
1652171350000|2022-05-10 08:29:10|904.95|887.85|905.58|888.48|905.68|888.58|904.94|887.84|18
1652171360000|2022-05-10 08:29:20|905.66|888.56|905.93|888.83|905.96|888.86|905.66|888.56|13
1652171370000|2022-05-10 08:29:30|905.92|888.82|905.87|888.77|905.93|888.83|905.84|888.74|8
1652171380000|2022-05-10 08:29:40|905.88|888.78|907.25|890.15|907.25|890.15|905.84|888.74|16
1652171390000|2022-05-10 08:29:50|907.23|890.13|907.2|890.1|907.23|890.13|906.86|889.76|19
1652171400000|2022-05-10 08:30:00|907.21|890.11|907.47|890.37|907.69|890.59|907.05|889.95|24
1652171410000|2022-05-10 08:30:10|907.73|890.63|907.97|890.87|908.07|890.97|907.66|890.56|16
1652171420000|2022-05-10 08:30:20|907.94|890.84|909.04|891.94|909.07|891.97|907.75|890.65|33
1652171430000|2022-05-10 08:30:30|908.86|891.76|909.92|892.82|909.92|892.82|908.76|891.66|18
1652171440000|2022-05-10 08:30:40|909.86|892.76|910.58|893.48|910.67|893.57|909.77|892.67|13
1652171450000|2022-05-10 08:30:50|910.55|893.45|910.05|892.95|910.56|893.46|910.05|892.95|8
1652171460000|2022-05-10 08:31:00|910|892.9|909.07|891.97|910.08|892.98|909.07|891.97|15
1652171470000|2022-05-10 08:31:10|909.17|892.07|909.01|891.91|909.17|892.07|908.96|891.86|7
1652171480000|2022-05-10 08:31:20|908.97|891.87|908.84|891.74|909.11|892.01|908.84|891.74|6
1652171490000|2022-05-10 08:31:30|909|891.9|908.97|891.87|909.06|891.96|908.6|891.5|20
1652171500000|2022-05-10 08:31:40|909.03|891.93|908.79|891.69|909.03|891.93|908.42|891.32|26
1652171510000|2022-05-10 08:31:50|908.72|891.62|908.68|891.58|908.75|891.65|908.61|891.51|10
1652171520000|2022-05-10 08:32:00|908.9|891.8|908.88|891.78|908.9|891.8|908.76|891.66|16
1652171530000|2022-05-10 08:32:10|908.89|891.79|908.44|891.34|908.92|891.82|908.44|891.34|11
1652171540000|2022-05-10 08:32:20|908.09|890.99|907.53|890.43|908.13|891.03|906.81|889.71|25
1652171550000|2022-05-10 08:32:30|907.52|890.42|907.36|890.26|907.52|890.42|907.34|890.24|17
1652171560000|2022-05-10 08:32:40|907.33|890.23|907.21|890.11|907.33|890.23|907.21|890.11|14
1652171570000|2022-05-10 08:32:50|907.18|890.08|906.84|889.74|907.22|890.12|906.77|889.67|14
1652171580000|2022-05-10 08:33:00|906.83|889.73|906.38|889.28|907.05|889.95|906.1|889|12
1652171590000|2022-05-10 08:33:10|906.31|889.21|905.03|887.93|906.43|889.33|905.03|887.93|24
1652171600000|2022-05-10 08:33:20|905.08|887.98|904.67|887.57|905.08|887.98|904.67|887.57|15
1652171610000|2022-05-10 08:33:30|904.46|887.36|904.96|887.86|904.96|887.86|904.44|887.34|14
1652171620000|2022-05-10 08:33:40|904.89|887.79|903.16|886.06|904.89|887.79|903.16|886.06|24
1652171630000|2022-05-10 08:33:50|903.11|886.01|903.11|886.01|903.63|886.53|903.05|885.95|14
1652171640000|2022-05-10 08:34:00|903.12|886.02|903.03|885.93|903.12|886.02|903.03|885.93|5
1652171650000|2022-05-10 08:34:10|903.05|885.95|903.09|885.99|903.15|886.05|902.9|885.8|10
1652171660000|2022-05-10 08:34:20|903.08|885.98|903.09|885.99|903.09|885.99|902.89|885.79|5
1652171670000|2022-05-10 08:34:30|903.2|886.1|903.59|886.49|903.69|886.59|903.17|886.07|13
1652171680000|2022-05-10 08:34:40|903.58|886.48|904.53|887.43|904.6|887.5|903.58|886.48|15
1652171690000|2022-05-10 08:34:50|904.49|887.39|904.45|887.35|904.59|887.49|904.06|886.96|18
1652171700000|2022-05-10 08:35:00|904.41|887.31|904.15|887.05|904.41|887.31|904.11|887.01|22
1652171710000|2022-05-10 08:35:10|904.07|886.97|905.36|888.26|905.36|888.26|904.06|886.96|15
1652171720000|2022-05-10 08:35:20|905.38|888.28|905.1|888|905.53|888.43|905.1|888|7
1652171730000|2022-05-10 08:35:30|905.16|888.06|906.24|889.14|906.3|889.2|905.16|888.06|10
1652171740000|2022-05-10 08:35:40|906.31|889.21|906.41|889.31|906.65|889.55|906.31|889.21|13
1652171750000|2022-05-10 08:35:50|906.43|889.33|905.36|888.26|906.43|889.33|905.33|888.23|16
1652171760000|2022-05-10 08:36:00|905.37|888.27|906.06|888.96|906.63|889.53|905.37|888.27|24
1652171770000|2022-05-10 08:36:10|906.07|888.97|907.01|889.91|907.89|890.79|906.07|888.97|25
1652171780000|2022-05-10 08:36:20|907.07|889.97|906.35|889.25|907.32|890.22|906.11|889.01|24
1652171790000|2022-05-10 08:36:30|906.23|889.13|906.18|889.08|906.42|889.32|906.18|889.08|7
1652171800000|2022-05-10 08:36:40|906.22|889.12|905.05|887.95|906.22|889.12|905.05|887.95|13
1652171810000|2022-05-10 08:36:50|905.1|888|905.04|887.94|905.1|888|904.96|887.86|6
1652171820000|2022-05-10 08:37:00|904.96|887.86|904.06|886.96|904.96|887.86|904.06|886.96|15
1652171830000|2022-05-10 08:37:10|903.84|886.74|902.27|885.17|903.84|886.74|902.05|884.95|23
1652171840000|2022-05-10 08:37:20|902.28|885.18|902.01|884.91|902.28|885.18|901.53|884.43|14
1652171850000|2022-05-10 08:37:30|902|884.9|903.18|886.08|903.18|886.08|902|884.9|21
1652171860000|2022-05-10 08:37:40|903.19|886.09|902.93|885.83|903.19|886.09|902.65|885.55|23
1652171870000|2022-05-10 08:37:50|902.92|885.82|903.09|885.99|903.09|885.99|902.92|885.82|7
1652171880000|2022-05-10 08:38:00|903.41|886.31|902.98|885.88|903.41|886.31|902.95|885.85|10
1652171890000|2022-05-10 08:38:10|902.92|885.82|903.05|885.95|903.14|886.04|902.92|885.82|13
1652171900000|2022-05-10 08:38:20|902.99|885.89|903.16|886.06|903.71|886.61|902.99|885.89|16
1652171910000|2022-05-10 08:38:30|903.17|886.07|904.01|886.91|904.05|886.95|903.04|885.94|16
1652171920000|2022-05-10 08:38:40|904.02|886.92|904.1|887|904.1|887|904|886.9|4
1652171930000|2022-05-10 08:38:50|904.11|887.01|904.13|887.03|904.15|887.05|904.05|886.95|9
1652171940000|2022-05-10 08:39:00|904.12|887.02|903.8|886.7|904.14|887.04|903.8|886.7|6
1652171950000|2022-05-10 08:39:10|903.79|886.69|903.89|886.79|903.89|886.79|903.79|886.69|4
1652171960000|2022-05-10 08:39:20|903.88|886.78|902.86|885.76|903.88|886.78|902.27|885.17|15
1652171970000|2022-05-10 08:39:30|903.05|885.95|902.96|885.86|903.05|885.95|902.55|885.45|13
1652171980000|2022-05-10 08:39:40|903|885.9|903.04|885.94|903.04|885.94|902.97|885.87|8
1652171990000|2022-05-10 08:39:50|903.03|885.93|903.25|886.15|903.89|886.79|903.03|885.93|17
1652172000000|2022-05-10 08:40:00|903.24|886.14|903.14|886.04|903.24|886.14|903.13|886.03|6
1652172010000|2022-05-10 08:40:10|903.13|886.03|903.34|886.24|903.45|886.35|903.13|886.03|10
1652172020000|2022-05-10 08:40:20|903.33|886.23|903.15|886.05|903.69|886.59|903.15|886.05|10
1652172030000|2022-05-10 08:40:30|903.14|886.04|902.93|885.83|903.14|886.04|902.75|885.65|8
1652172040000|2022-05-10 08:40:40|902.87|885.77|902.08|884.98|902.87|885.77|901.87|884.77|26
1652172050000|2022-05-10 08:40:50|902.07|884.97|902.27|885.17|902.27|885.17|902.05|884.95|14
1652172060000|2022-05-10 08:41:00|902.23|885.13|903.22|886.12|903.57|886.47|902.17|885.07|24
1652172070000|2022-05-10 08:41:10|903.2|886.1|902.09|884.99|903.27|886.17|901.96|884.86|21
1652172080000|2022-05-10 08:41:20|902.08|884.98|902.1|885|902.16|885.06|901.35|884.25|25
1652172090000|2022-05-10 08:41:30|902.09|884.99|902.05|884.95|902.09|884.99|901.81|884.71|10
1652172100000|2022-05-10 08:41:40|902.02|884.92|902.02|884.92|902.04|884.94|902.02|884.92|3
1652172110000|2022-05-10 08:41:50|902.03|884.93|902.06|884.96|902.08|884.98|902.03|884.93|10
1652172120000|2022-05-10 08:42:00|902.05|884.95|902.05|884.95|902.06|884.96|901.9|884.8|11
1652172130000|2022-05-10 08:42:10|902.01|884.91|901.9|884.8|902.01|884.91|901.5|884.4|26
1652172140000|2022-05-10 08:42:20|901.88|884.78|902|884.9|902.01|884.91|901.88|884.78|5
1652172150000|2022-05-10 08:42:30|902.05|884.95|902.07|884.97|902.07|884.97|902.05|884.95|2
1652172160000|2022-05-10 08:42:40|902.06|884.96|902.33|885.23|902.35|885.25|901.82|884.72|12
1652172170000|2022-05-10 08:42:50|902.4|885.3|902.53|885.43|902.53|885.43|902.34|885.24|15
1652172180000|2022-05-10 08:43:00|902.7|885.6|903.67|886.57|903.73|886.63|902.65|885.55|16
1652172190000|2022-05-10 08:43:10|903.73|886.63|902.35|885.25|903.73|886.63|902.05|884.95|23
1652172200000|2022-05-10 08:43:20|902.53|885.43|902.2|885.1|902.84|885.74|901.94|884.84|27
1652172210000|2022-05-10 08:43:30|902.22|885.12|902.13|885.03|902.22|885.12|901.81|884.71|21
1652172220000|2022-05-10 08:43:40|902.28|885.18|902.15|885.05|902.28|885.18|902.15|885.05|12
1652172230000|2022-05-10 08:43:50|902.16|885.06|901.28|884.18|902.37|885.27|901.22|884.12|26
1652172240000|2022-05-10 08:44:00|901.25|884.15|902.32|885.22|902.96|885.86|901.19|884.09|25
1652172250000|2022-05-10 08:44:10|902.38|885.28|903.28|886.18|903.28|886.18|902.24|885.14|31
1652172260000|2022-05-10 08:44:20|903.18|886.08|903.85|886.75|903.85|886.75|903.18|886.08|15
1652172270000|2022-05-10 08:44:30|903.98|886.88|903.71|886.61|904.05|886.95|903.48|886.38|5
1652172280000|2022-05-10 08:44:40|903.81|886.71|903.71|886.61|903.81|886.71|903.71|886.61|2
1652172290000|2022-05-10 08:44:50|903.76|886.66|903.71|886.61|904.01|886.91|903.71|886.61|8
1652172300000|2022-05-10 08:45:00|903.7|886.6|905.16|888.06|905.16|888.06|903.64|886.54|21
1652172320000|2022-05-10 08:45:20|905.22|888.12|905.22|888.12|905.22|888.12|905.22|888.12|1
1652172330000|2022-05-10 08:45:30|905.21|888.11|904.92|887.82|905.21|888.11|904.85|887.75|16
1652172340000|2022-05-10 08:45:40|904.85|887.75|903.34|886.24|904.85|887.75|903.34|886.24|27
1652172350000|2022-05-10 08:45:50|903.3|886.2|903.04|885.94|903.46|886.36|902.86|885.76|19
1652172360000|2022-05-10 08:46:00|903.06|885.96|901.4|884.3|903.06|885.96|901.4|884.3|27
1652172370000|2022-05-10 08:46:10|901.25|884.15|899.97|882.87|901.25|884.15|899.91|882.81|23
1652172380000|2022-05-10 08:46:20|899.91|882.81|900.01|882.91|900.25|883.15|899.89|882.79|16
1652172390000|2022-05-10 08:46:30|899.97|882.87|898.37|881.27|900.01|882.91|898.37|881.27|26
1652172400000|2022-05-10 08:46:40|898.36|881.26|898.46|881.36|898.81|881.71|897.96|880.86|13
1652172410000|2022-05-10 08:46:50|898.44|881.34|899.01|881.91|899.02|881.92|898.05|880.95|24
1652172420000|2022-05-10 08:47:00|899.02|881.92|899.13|882.03|899.28|882.18|898.87|881.77|16
1652172430000|2022-05-10 08:47:10|899.39|882.29|900.61|883.51|900.61|883.51|899.31|882.21|16
1652172440000|2022-05-10 08:47:20|900.68|883.58|901.01|883.91|901.18|884.08|900.49|883.39|11
1652172450000|2022-05-10 08:47:30|901.34|884.24|902|884.9|902|884.9|901.34|884.24|15
1652172460000|2022-05-10 08:47:40|902.01|884.91|902.58|885.48|902.73|885.63|902|884.9|15
1652172470000|2022-05-10 08:47:50|902.45|885.35|903.5|886.4|903.74|886.64|902.45|885.35|16
1652172480000|2022-05-10 08:48:00|903.49|886.39|904.01|886.91|904.05|886.95|903.28|886.18|16
1652172490000|2022-05-10 08:48:10|904.04|886.94|904.16|887.06|904.17|887.07|903.91|886.81|13
1652172500000|2022-05-10 08:48:20|904.17|887.07|903.9|886.8|904.17|887.07|903.86|886.76|10
1652172510000|2022-05-10 08:48:30|904.44|887.34|905.97|888.87|905.97|888.87|904.44|887.34|17
1652172520000|2022-05-10 08:48:40|905.92|888.82|906.16|889.06|906.81|889.71|905.92|888.82|14
1652172530000|2022-05-10 08:48:50|906.17|889.07|904.17|887.07|906.17|889.07|904.17|887.07|27
1652172540000|2022-05-10 08:49:00|904.33|887.23|903.95|886.85|904.33|887.23|903.41|886.31|20
1652172550000|2022-05-10 08:49:10|903.98|886.88|903.05|885.95|903.98|886.88|903.02|885.92|17
1652172560000|2022-05-10 08:49:20|903.15|886.05|902.01|884.91|903.15|886.05|901.13|884.03|28
1652172570000|2022-05-10 08:49:30|901.57|884.47|900.99|883.89|901.67|884.57|900.74|883.64|15
1652172580000|2022-05-10 08:49:40|900.93|883.83|901.24|884.14|901.3|884.2|900.93|883.83|20
1652172590000|2022-05-10 08:49:50|901.23|884.13|901.11|884.01|901.27|884.17|901.11|884.01|13
1652172600000|2022-05-10 08:50:00|901.07|883.97|901.32|884.22|901.46|884.36|900.44|883.34|25
1652172610000|2022-05-10 08:50:10|901.35|884.25|902.27|885.17|902.27|885.17|901.03|883.93|18
1652172620000|2022-05-10 08:50:20|902.16|885.06|902.34|885.24|902.38|885.28|902.08|884.98|9
1652172630000|2022-05-10 08:50:30|902.63|885.53|903.76|886.66|903.76|886.66|902.63|885.53|18
1652172640000|2022-05-10 08:50:40|903.96|886.86|903.86|886.76|904|886.9|903.11|886.01|18
1652172650000|2022-05-10 08:50:50|903.81|886.71|903.06|885.96|903.86|886.76|903.04|885.94|19
1652172660000|2022-05-10 08:51:00|903.14|886.04|902.32|885.22|903.14|886.04|902.1|885|25
1652172670000|2022-05-10 08:51:10|902.43|885.33|901.46|884.36|902.43|885.33|901.44|884.34|16
1652172680000|2022-05-10 08:51:20|901.54|884.44|901.32|884.22|901.54|884.44|901.1|884|15
1652172690000|2022-05-10 08:51:30|901.33|884.23|901.27|884.17|901.43|884.33|901.22|884.12|11
1652172700000|2022-05-10 08:51:40|901.41|884.31|901.46|884.36|901.48|884.38|901.4|884.3|13
1652172710000|2022-05-10 08:51:50|901.52|884.42|901.99|884.89|901.99|884.89|901.44|884.34|16
1652172720000|2022-05-10 08:52:00|901.89|884.79|901.07|883.97|901.89|884.79|901.04|883.94|22
1652172730000|2022-05-10 08:52:10|901.06|883.96|901.14|884.04|901.33|884.23|900.55|883.45|30
1652172740000|2022-05-10 08:52:20|901.56|884.46|901.84|884.74|902.19|885.09|901.46|884.36|19
1652172750000|2022-05-10 08:52:30|901.83|884.73|902.14|885.04|902.93|885.83|901.83|884.73|17
1652172760000|2022-05-10 08:52:40|902.24|885.14|901.46|884.36|902.24|885.14|901.42|884.32|15
1652172770000|2022-05-10 08:52:50|901.47|884.37|901.15|884.05|901.47|884.37|901.12|884.02|18
1652172780000|2022-05-10 08:53:00|901.01|883.91|901.55|884.45|901.7|884.6|901.01|883.91|20
1652172790000|2022-05-10 08:53:10|901.54|884.44|900.54|883.44|901.55|884.45|900.54|883.44|17
1652172800000|2022-05-10 08:53:20|900.57|883.47|899.92|882.82|900.57|883.47|899.73|882.63|17
1652172810000|2022-05-10 08:53:30|899.9|882.8|898.24|881.14|899.9|882.8|898.24|881.14|20
1652172820000|2022-05-10 08:53:40|898.17|881.07|897.98|880.88|898.17|881.07|897.22|880.12|17
1652172830000|2022-05-10 08:53:50|898|880.9|898.46|881.36|898.52|881.42|897.9|880.8|22
1652172840000|2022-05-10 08:54:00|898.53|881.43|899.23|882.13|899.56|882.46|898.46|881.36|24
1652172850000|2022-05-10 08:54:10|899.26|882.16|899.65|882.55|899.65|882.55|899.02|881.92|23
1652172860000|2022-05-10 08:54:20|899.71|882.61|900.23|883.13|900.24|883.14|899.65|882.55|15
1652172870000|2022-05-10 08:54:30|900.33|883.23|900.9|883.8|900.99|883.89|900.14|883.04|16
1652172880000|2022-05-10 08:54:40|900.73|883.63|901|883.9|901.03|883.93|900.73|883.63|14
1652172890000|2022-05-10 08:54:50|900.99|883.89|900.07|882.97|901.01|883.91|900.03|882.93|13
1652172900000|2022-05-10 08:55:00|900.14|883.04|900.02|882.92|900.14|883.04|899.41|882.31|22
1652172910000|2022-05-10 08:55:10|900.01|882.91|900.24|883.14|900.48|883.38|900.01|882.91|17
1652172920000|2022-05-10 08:55:20|900.26|883.16|900.56|883.46|900.68|883.58|900.26|883.16|19
1652172930000|2022-05-10 08:55:30|900.5|883.4|900.69|883.59|900.74|883.64|900.49|883.39|14
1652172940000|2022-05-10 08:55:40|900.71|883.61|900.73|883.63|900.74|883.64|900.68|883.58|8
1652172950000|2022-05-10 08:55:50|900.99|883.89|900.96|883.86|901.02|883.92|900.91|883.81|12
1652172960000|2022-05-10 08:56:00|900.88|883.78|901.05|883.95|901.53|884.43|900.88|883.78|14
1652172970000|2022-05-10 08:56:10|901.09|883.99|901.1|884|901.12|884.02|901.09|883.99|4
1652172980000|2022-05-10 08:56:20|901.09|883.99|901.82|884.72|901.84|884.74|901.05|883.95|14
1652172990000|2022-05-10 08:56:30|901.86|884.76|901.27|884.17|901.86|884.76|901.27|884.17|13
1652173000000|2022-05-10 08:56:40|901.24|884.14|901.35|884.25|901.35|884.25|901.21|884.11|10
1652173010000|2022-05-10 08:56:50|901.14|884.04|901.12|884.02|901.21|884.11|901.1|884|13
1652173020000|2022-05-10 08:57:00|901.05|883.95|901.07|883.97|901.08|883.98|900.49|883.39|18
1652173030000|2022-05-10 08:57:10|901.08|883.98|901.27|884.17|901.55|884.45|901.04|883.94|15
1652173040000|2022-05-10 08:57:20|901.24|884.14|901.92|884.82|902.74|885.64|901.2|884.1|20
1652173050000|2022-05-10 08:57:30|901.87|884.77|901.21|884.11|901.87|884.77|901.21|884.11|15
1652173060000|2022-05-10 08:57:40|901.25|884.15|901.25|884.15|901.32|884.22|901.04|883.94|16
1652173070000|2022-05-10 08:57:50|901.28|884.18|901.25|884.15|901.35|884.25|901.25|884.15|7
1652173080000|2022-05-10 08:58:00|901.22|884.12|901.61|884.51|901.61|884.51|900.93|883.83|10
1652173090000|2022-05-10 08:58:10|901.39|884.29|901.26|884.16|901.61|884.51|901.17|884.07|9
1652173100000|2022-05-10 08:58:20|901.23|884.13|901.57|884.47|901.57|884.47|901.23|884.13|2
1652173110000|2022-05-10 08:58:30|901.56|884.46|902.04|884.94|902.07|884.97|901.56|884.46|10
1652173120000|2022-05-10 08:58:40|902.11|885.01|901.14|884.04|902.11|885.01|901.14|884.04|13
1652173130000|2022-05-10 08:58:50|901.15|884.05|901.78|884.68|901.78|884.68|901.15|884.05|24
1652173140000|2022-05-10 08:59:00|902.03|884.93|902.61|885.51|902.61|885.51|901.88|884.78|18
1652173150000|2022-05-10 08:59:10|902.18|885.08|901.95|884.85|903.08|885.98|901.85|884.75|29
1652173160000|2022-05-10 08:59:20|901.17|884.07|901.19|884.09|901.27|884.17|901.17|884.07|5
1652173170000|2022-05-10 08:59:30|901.22|884.12|900.27|883.17|901.22|884.12|900.27|883.17|15
1652173180000|2022-05-10 08:59:40|900.53|883.43|899.74|882.64|900.53|883.43|899.74|882.64|9
1652173190000|2022-05-10 08:59:50|899.77|882.67|900.13|883.03|900.13|883.03|899.7|882.6|9
1652173200000|2022-05-10 09:00:00|900.12|883.02|900.51|883.41|900.58|883.48|899.83|882.73|24
1652173210000|2022-05-10 09:00:10|900.4|883.3|900.12|883.02|900.74|883.64|900.11|883.01|19
1652173220000|2022-05-10 09:00:20|900.06|882.96|900.89|883.79|900.89|883.79|900.06|882.96|15
1652173230000|2022-05-10 09:00:30|901.17|884.07|901.5|884.4|901.51|884.41|901.17|884.07|8
1652173250000|2022-05-10 09:00:50|901.4|884.3|901.97|884.87|901.97|884.87|901.2|884.1|13
1652173260000|2022-05-10 09:01:00|901.84|884.74|902.04|884.94|902.09|884.99|901.84|884.74|7
1652173270000|2022-05-10 09:01:10|902.05|884.95|902|884.9|902.1|885|902|884.9|14
1652173280000|2022-05-10 09:01:20|901.99|884.89|902.04|884.94|902.08|884.98|901.98|884.88|9
1652173290000|2022-05-10 09:01:30|902.05|884.95|902.04|884.94|902.07|884.97|901.99|884.89|13
1652173300000|2022-05-10 09:01:40|902.08|884.98|902.65|885.55|902.73|885.63|902.08|884.98|10
1652173310000|2022-05-10 09:01:50|902.57|885.47|902.09|884.99|902.85|885.75|902.05|884.95|19
1652173320000|2022-05-10 09:02:00|902.13|885.03|902.07|884.97|902.13|885.03|902.07|884.97|4
1652173330000|2022-05-10 09:02:10|902.06|884.96|901.99|884.89|902.07|884.97|901.9|884.8|9
1652173340000|2022-05-10 09:02:20|902|884.9|900.55|883.45|902.05|884.95|900.55|883.45|15
1652173350000|2022-05-10 09:02:30|900.54|883.44|900.85|883.75|900.93|883.83|900.4|883.3|15
1652173360000|2022-05-10 09:02:40|900.89|883.79|900.68|883.58|900.89|883.79|900.51|883.41|19
1652173370000|2022-05-10 09:02:50|900.7|883.6|901|883.9|901|883.9|900.68|883.58|14
1652173380000|2022-05-10 09:03:00|900.99|883.89|900.78|883.68|901.02|883.92|900.78|883.68|11
1652173390000|2022-05-10 09:03:10|900.84|883.74|901.48|884.38|901.48|884.38|900.84|883.74|12
1652173400000|2022-05-10 09:03:20|901.51|884.41|901.48|884.38|901.51|884.41|901.34|884.24|8
1652173410000|2022-05-10 09:03:30|901.4|884.3|902.26|885.16|902.61|885.51|901.22|884.12|17
1652173420000|2022-05-10 09:03:40|902.32|885.22|900.82|883.72|902.35|885.25|900.82|883.72|23
1652173430000|2022-05-10 09:03:50|900.8|883.7|899.84|882.74|900.8|883.7|899.79|882.69|13
1652173440000|2022-05-10 09:04:00|899.83|882.73|899.47|882.37|899.83|882.73|899.47|882.37|14
1652173450000|2022-05-10 09:04:10|899.4|882.3|899.05|881.95|899.47|882.37|899.04|881.94|13
1652173460000|2022-05-10 09:04:20|899.08|881.98|897.87|880.77|899.08|881.98|897.87|880.77|20
1652173470000|2022-05-10 09:04:30|897.44|880.34|898.91|881.81|898.91|881.81|897.44|880.34|21
1652173480000|2022-05-10 09:04:40|898.84|881.74|898.4|881.3|898.9|881.8|898.37|881.27|17
1652173490000|2022-05-10 09:04:50|898.41|881.31|898.57|881.47|898.72|881.62|898.41|881.31|16
1652173500000|2022-05-10 09:05:00|898.64|881.54|899.2|882.1|899.33|882.23|898.57|881.47|19
1652173510000|2022-05-10 09:05:10|899.31|882.21|900.73|883.63|900.73|883.63|899.13|882.03|18
1652173520000|2022-05-10 09:05:20|900.74|883.64|899.97|882.87|900.86|883.76|899.73|882.63|21
1652173530000|2022-05-10 09:05:30|899.98|882.88|899.79|882.69|900.03|882.93|899.79|882.69|12
1652173540000|2022-05-10 09:05:40|899.85|882.75|899.81|882.71|900.05|882.95|899.81|882.71|13
1652173550000|2022-05-10 09:05:50|899.94|882.84|899.97|882.87|900.37|883.27|899.51|882.41|29
1652173560000|2022-05-10 09:06:00|899.94|882.84|900.09|882.99|900.7|883.6|899.94|882.84|30
1652173570000|2022-05-10 09:06:10|900.1|883|900.12|883.02|900.23|883.13|900.09|882.99|11
1652173580000|2022-05-10 09:06:20|900.06|882.96|900.06|882.96|900.1|883|900.06|882.96|3
1652173590000|2022-05-10 09:06:30|900.04|882.94|899.33|882.23|900.04|882.94|899.29|882.19|11
1652173600000|2022-05-10 09:06:40|899.34|882.24|899.13|882.03|899.37|882.27|899.11|882.01|10
1652173610000|2022-05-10 09:06:50|899.14|882.04|898.21|881.11|899.3|882.2|898.21|881.11|19
1652173620000|2022-05-10 09:07:00|898.27|881.17|898.83|881.73|898.83|881.73|897.88|880.78|32
1652173630000|2022-05-10 09:07:10|899.08|881.98|898.7|881.6|899.82|882.72|898.38|881.28|30
1652173640000|2022-05-10 09:07:20|898.25|881.15|898.01|880.91|898.49|881.39|897.94|880.84|21
1652173650000|2022-05-10 09:07:30|897.94|880.84|897.07|879.97|897.94|880.84|896.97|879.87|28
1652173660000|2022-05-10 09:07:40|897.1|880|897.76|880.66|897.76|880.66|897.05|879.95|17
1652173670000|2022-05-10 09:07:50|897.78|880.68|897.2|880.1|897.97|880.87|897.18|880.08|9
1652173680000|2022-05-10 09:08:00|897.21|880.11|897.82|880.72|897.9|880.8|897.15|880.05|8
1652173690000|2022-05-10 09:08:10|897.83|880.73|897.86|880.76|898.01|880.91|897.83|880.73|5
1652173700000|2022-05-10 09:08:20|897.85|880.75|897.8|880.7|897.85|880.75|897.8|880.7|3
1652173710000|2022-05-10 09:08:30|897.67|880.57|897.05|879.95|897.8|880.7|897.02|879.92|14
1652173720000|2022-05-10 09:08:40|897.16|880.06|897.37|880.27|897.37|880.27|897.16|880.06|2
1652173730000|2022-05-10 09:08:50|897.31|880.21|896.96|879.86|897.31|880.21|896.96|879.86|7
1652173740000|2022-05-10 09:09:00|896.9|879.8|896.52|879.42|896.99|879.89|896.11|879.01|30
1652173750000|2022-05-10 09:09:10|896.53|879.43|897.07|879.97|897.14|880.04|896.47|879.37|16
1652173760000|2022-05-10 09:09:20|897.11|880.01|896.87|879.77|897.11|880.01|896.78|879.68|15
1652173770000|2022-05-10 09:09:30|896.91|879.81|898.45|881.35|898.66|881.56|896.91|879.81|24
1652173780000|2022-05-10 09:09:40|898.46|881.36|897.29|880.19|898.95|881.85|897.29|880.19|22
1652173790000|2022-05-10 09:09:50|897.26|880.16|897.22|880.12|897.3|880.2|896.52|879.42|17
1652173800000|2022-05-10 09:10:00|897.14|880.04|898.09|880.99|898.09|880.99|896.95|879.85|28
1652173810000|2022-05-10 09:10:10|898.04|880.94|899.04|881.94|899.04|881.94|898.04|880.94|13
1652173820000|2022-05-10 09:10:20|899.03|881.93|899.92|882.82|900.02|882.92|898.87|881.77|23
1652173830000|2022-05-10 09:10:30|899.93|882.83|900.15|883.05|900.82|883.72|899.87|882.77|19
1652173840000|2022-05-10 09:10:40|900.21|883.11|900.49|883.39|900.5|883.4|900.13|883.03|16
1652173850000|2022-05-10 09:10:50|900.47|883.37|900.16|883.06|900.47|883.37|900.16|883.06|13
1652173860000|2022-05-10 09:11:00|900.15|883.05|900.25|883.15|900.68|883.58|900.15|883.05|9
1652173870000|2022-05-10 09:11:10|900.38|883.28|900.88|883.78|900.9|883.8|900.38|883.28|9
1652173880000|2022-05-10 09:11:20|900.89|883.79|901.88|884.78|901.89|884.79|900.89|883.79|21
1652173890000|2022-05-10 09:11:30|901.96|884.86|901.85|884.75|901.96|884.86|901.17|884.07|16
1652173900000|2022-05-10 09:11:40|901.86|884.76|901.41|884.31|901.86|884.76|901.33|884.23|11
1652173910000|2022-05-10 09:11:50|901.42|884.32|902.07|884.97|902.09|884.99|901.42|884.32|21
1652173920000|2022-05-10 09:12:00|902.08|884.98|902.15|885.05|902.74|885.64|902.05|884.95|19
1652173930000|2022-05-10 09:12:10|902.16|885.06|902.06|884.96|902.55|885.45|902.06|884.96|26
1652173940000|2022-05-10 09:12:20|902.07|884.97|900.04|882.94|902.09|884.99|899.98|882.88|27
1652173950000|2022-05-10 09:12:30|899.97|882.87|901|883.9|901.02|883.92|899.96|882.86|19
1652173960000|2022-05-10 09:12:40|900.99|883.89|901.47|884.37|901.74|884.64|900.94|883.84|17
1652173970000|2022-05-10 09:12:50|901.74|884.64|902.08|884.98|902.11|885.01|901.66|884.56|12
1652173980000|2022-05-10 09:13:00|902.07|884.97|901.56|884.46|902.07|884.97|901.56|884.46|12
1652173990000|2022-05-10 09:13:10|901.53|884.43|901.99|884.89|901.99|884.89|901.53|884.43|14
1652174000000|2022-05-10 09:13:20|902.02|884.92|901.79|884.69|902.03|884.93|901.22|884.12|27
1652174010000|2022-05-10 09:13:30|901.8|884.7|901.85|884.75|901.85|884.75|901.78|884.68|5
1652174020000|2022-05-10 09:13:40|901.9|884.8|902.35|885.25|902.52|885.42|901.9|884.8|17
1652174030000|2022-05-10 09:13:50|902.36|885.26|901.3|884.2|902.39|885.29|901.25|884.15|18
1652174040000|2022-05-10 09:14:00|901.67|884.57|901.93|884.83|901.93|884.83|901.3|884.2|4
1652174050000|2022-05-10 09:14:10|901.87|884.77|901.32|884.22|901.87|884.77|901.32|884.22|6
1652174060000|2022-05-10 09:14:20|901.29|884.19|901.71|884.61|901.8|884.7|901.2|884.1|15
1652174070000|2022-05-10 09:14:30|901.69|884.59|901.67|884.57|901.7|884.6|901.67|884.57|3
1652174080000|2022-05-10 09:14:40|901.71|884.61|901|883.9|901.71|884.61|900.95|883.85|11
1652174090000|2022-05-10 09:14:50|901.01|883.91|901.12|884.02|901.19|884.09|901.01|883.91|12
1652174100000|2022-05-10 09:15:00|901.18|884.08|902.54|885.44|902.76|885.66|901.18|884.08|24
1652174110000|2022-05-10 09:15:10|902.53|885.43|902.96|885.86|902.96|885.86|902.5|885.4|19
1652174120000|2022-05-10 09:15:20|902.53|885.43|902.9|885.8|902.99|885.89|902.53|885.43|12
1652174130000|2022-05-10 09:15:30|902.92|885.82|903.17|886.07|903.64|886.54|902.92|885.82|24
1652174140000|2022-05-10 09:15:40|903.18|886.08|903.15|886.05|903.27|886.17|903.14|886.04|15
1652174150000|2022-05-10 09:15:50|903.14|886.04|902.69|885.59|903.15|886.05|902.68|885.58|12
1652174160000|2022-05-10 09:16:00|902.64|885.54|902.89|885.79|902.93|885.83|902.16|885.06|16
1652174170000|2022-05-10 09:16:10|902.84|885.74|902.09|884.99|902.87|885.77|902.05|884.95|17
1652174180000|2022-05-10 09:16:20|902.06|884.96|902.09|884.99|902.09|884.99|902.06|884.96|3
1652174190000|2022-05-10 09:16:30|902.1|885|902.59|885.49|902.62|885.52|902.1|885|8
1652174200000|2022-05-10 09:16:40|902.62|885.52|902.36|885.26|902.62|885.52|902.36|885.26|3
1652174210000|2022-05-10 09:16:50|902.46|885.36|902.46|885.36|902.47|885.37|902.38|885.28|9
1652174220000|2022-05-10 09:17:00|902.19|885.09|902.24|885.14|902.24|885.14|902.17|885.07|9
1652174230000|2022-05-10 09:17:10|902.22|885.12|902.18|885.08|902.25|885.15|902.18|885.08|9
1652174240000|2022-05-10 09:17:20|902.17|885.07|902.18|885.08|902.23|885.13|902.15|885.05|10
1652174250000|2022-05-10 09:17:30|902.19|885.09|901.14|884.04|902.19|885.09|901.01|883.91|26
1652174260000|2022-05-10 09:17:40|901.13|884.03|899.54|882.44|901.13|884.03|899.54|882.44|14
1652174270000|2022-05-10 09:17:50|899.67|882.57|898.99|881.89|899.67|882.57|898.96|881.86|19
1652174280000|2022-05-10 09:18:00|899.02|881.92|899.85|882.75|899.85|882.75|899.02|881.92|10
1652174290000|2022-05-10 09:18:10|899.84|882.74|899.77|882.67|899.84|882.74|899.33|882.23|22
1652174300000|2022-05-10 09:18:20|899.55|882.45|899.22|882.12|899.55|882.45|899.1|882|15
1652174310000|2022-05-10 09:18:30|899.2|882.1|899.09|881.99|899.2|882.1|899.09|881.99|9
1652174320000|2022-05-10 09:18:40|899.01|881.91|898.06|880.96|899.01|881.91|898.06|880.96|22
1652174330000|2022-05-10 09:18:50|898.12|881.02|898.22|881.12|898.22|881.12|898.12|881.02|6
1652174340000|2022-05-10 09:19:00|898.24|881.14|898.08|880.98|898.63|881.53|897.96|880.86|17
1652174350000|2022-05-10 09:19:10|898.04|880.94|898.79|881.69|898.82|881.72|898.02|880.92|14
1652174360000|2022-05-10 09:19:20|898.82|881.72|898.73|881.63|898.82|881.72|898.73|881.63|17
1652174370000|2022-05-10 09:19:30|898.72|881.62|898.93|881.83|898.93|881.83|898.7|881.6|7
1652174380000|2022-05-10 09:19:40|898.99|881.89|899.32|882.22|899.54|882.44|898.99|881.89|11
1652174390000|2022-05-10 09:19:50|899.3|882.2|899.23|882.13|899.3|882.2|899.23|882.13|3
1652174400000|2022-05-10 09:20:00|899.24|882.14|900.14|883.04|900.41|883.31|899.24|882.14|20
1652174410000|2022-05-10 09:20:10|900.05|882.95|897.83|880.73|900.05|882.95|897.31|880.21|32
1652174420000|2022-05-10 09:20:20|897.88|880.78|897.95|880.85|897.99|880.89|897.87|880.77|16
1652174430000|2022-05-10 09:20:30|898.07|880.97|897.82|880.72|898.07|880.97|897.27|880.17|21
1652174440000|2022-05-10 09:20:40|897.91|880.81|898.54|881.44|898.79|881.69|897.68|880.58|16
1652174450000|2022-05-10 09:20:50|898.61|881.51|897.24|880.14|898.61|881.51|897.24|880.14|21
1652174460000|2022-05-10 09:21:00|897.31|880.21|896.78|879.68|897.59|880.49|896.78|879.68|22
1652174470000|2022-05-10 09:21:10|896.61|879.51|896.58|879.48|896.67|879.57|896.54|879.44|10
1652174480000|2022-05-10 09:21:20|896.51|879.41|896.09|878.99|896.57|879.47|895.64|878.54|20
1652174490000|2022-05-10 09:21:30|896.08|878.98|895.39|878.29|896.31|879.21|895.39|878.29|19
1652174500000|2022-05-10 09:21:40|895.4|878.3|894.47|877.37|895.77|878.67|894.47|877.37|30
1652174510000|2022-05-10 09:21:50|894.46|877.36|891.86|874.76|895.03|877.93|891.81|874.71|33
1652174520000|2022-05-10 09:22:00|891.85|874.75|892.91|875.81|892.93|875.83|891.83|874.73|25
1652174530000|2022-05-10 09:22:10|893.03|875.93|890.89|873.79|893.15|876.05|890.83|873.73|26
1652174540000|2022-05-10 09:22:20|890.8|873.7|890.68|873.58|891.04|873.94|890.63|873.53|26
1652174550000|2022-05-10 09:22:30|890.66|873.56|889.96|872.86|890.68|873.58|889.62|872.52|18
1652174560000|2022-05-10 09:22:40|889.91|872.81|889.88|872.78|890.14|873.04|889.76|872.66|16
1652174570000|2022-05-10 09:22:50|889.89|872.79|890.18|873.08|890.27|873.17|889.89|872.79|23
1652174580000|2022-05-10 09:23:00|890.17|873.07|890.16|873.06|890.3|873.2|890|872.9|18
1652174590000|2022-05-10 09:23:10|890.17|873.07|890.47|873.37|890.73|873.63|890.14|873.04|19
1652174600000|2022-05-10 09:23:20|891.07|873.97|891.5|874.4|891.9|874.8|891.03|873.93|30
1652174610000|2022-05-10 09:23:30|891.35|874.25|891.97|874.87|891.97|874.87|891.08|873.98|26
1652174620000|2022-05-10 09:23:40|891.99|874.89|892.07|874.97|892.15|875.05|891.99|874.89|17
1652174630000|2022-05-10 09:23:50|892.09|874.99|892.13|875.03|892.21|875.11|892.07|874.97|13
1652174640000|2022-05-10 09:24:00|892.17|875.07|892.46|875.36|892.46|875.36|891.95|874.85|12
1652174650000|2022-05-10 09:24:10|892.73|875.63|893.07|875.97|893.66|876.56|892.6|875.5|26
1652174660000|2022-05-10 09:24:20|893.06|875.96|892.05|874.95|893.06|875.96|891.66|874.56|20
1652174670000|2022-05-10 09:24:30|891.71|874.61|890.81|873.71|891.96|874.86|890.81|873.71|16
1652174680000|2022-05-10 09:24:40|890.8|873.7|889.03|871.93|890.8|873.7|888.48|871.38|32
1652174690000|2022-05-10 09:24:50|888.44|871.34|888.55|871.45|888.8|871.7|888.01|870.91|21
1652174700000|2022-05-10 09:25:00|888.05|870.95|889.52|872.42|889.58|872.48|888.04|870.94|22
1652174710000|2022-05-10 09:25:10|889.5|872.4|889.78|872.68|889.83|872.73|889.37|872.27|27
1652174720000|2022-05-10 09:25:20|889.46|872.36|889|871.9|889.46|872.36|889|871.9|15
1652174730000|2022-05-10 09:25:30|889.01|871.91|888.22|871.12|889.06|871.96|888.21|871.11|18
1652174740000|2022-05-10 09:25:40|888.25|871.15|888.23|871.13|888.36|871.26|888.22|871.12|12
1652174750000|2022-05-10 09:25:50|888.24|871.14|888.57|871.47|888.71|871.61|888.06|870.96|18
1652174760000|2022-05-10 09:26:00|888.56|871.46|888.36|871.26|888.79|871.69|888.18|871.08|21
1652174770000|2022-05-10 09:26:10|888.95|871.85|889.99|872.89|889.99|872.89|888.93|871.83|27
1652174780000|2022-05-10 09:26:20|890.03|872.93|889.59|872.49|890.09|872.99|889.59|872.49|13
1652174790000|2022-05-10 09:26:30|889.61|872.51|889.32|872.22|889.61|872.51|889.23|872.13|18
1652174800000|2022-05-10 09:26:40|889.28|872.18|890.14|873.04|890.14|873.04|889.24|872.14|16
1652174810000|2022-05-10 09:26:50|890.15|873.05|890.05|872.95|890.46|873.36|890.05|872.95|10
1652174820000|2022-05-10 09:27:00|889.99|872.89|890.11|873.01|890.14|873.04|889.99|872.89|11
1652174830000|2022-05-10 09:27:10|890.06|872.96|887.52|870.42|890.06|872.96|887.52|870.42|28
1652174840000|2022-05-10 09:27:20|887.89|870.79|888.92|871.82|888.95|871.85|887.77|870.67|21
1652174850000|2022-05-10 09:27:30|889.16|872.06|889.05|871.95|889.79|872.69|888.78|871.68|25
1652174860000|2022-05-10 09:27:40|888.66|871.56|888.86|871.76|888.93|871.83|888.48|871.38|16
1652174870000|2022-05-10 09:27:50|888.88|871.78|889.03|871.93|889.11|872.01|888.88|871.78|19
1652174880000|2022-05-10 09:28:00|889.02|871.92|889.53|872.43|889.97|872.87|889.02|871.92|24
1652174890000|2022-05-10 09:28:10|889.42|872.32|889.52|872.42|889.54|872.44|889.42|872.32|9
1652174900000|2022-05-10 09:28:20|889.43|872.33|889.49|872.39|889.68|872.58|889.36|872.26|22
1652174910000|2022-05-10 09:28:30|889.39|872.29|889.63|872.53|889.68|872.58|889.39|872.29|14
1652174920000|2022-05-10 09:28:40|889.55|872.45|889.49|872.39|889.73|872.63|889.48|872.38|13
1652174930000|2022-05-10 09:28:50|889.39|872.29|888.36|871.26|889.39|872.29|887.63|870.53|26
1652174940000|2022-05-10 09:29:00|888.26|871.16|888.76|871.66|888.79|871.69|888.03|870.93|18
1652174950000|2022-05-10 09:29:10|888.98|871.88|889.79|872.69|889.99|872.89|888.98|871.88|19
1652174960000|2022-05-10 09:29:20|889.8|872.7|889.92|872.82|890.37|873.27|889.59|872.49|24
1652174970000|2022-05-10 09:29:30|889.8|872.7|889.62|872.52|889.82|872.72|889.47|872.37|15
1652174980000|2022-05-10 09:29:40|889.61|872.51|888.62|871.52|889.67|872.57|888.41|871.31|26
1652174990000|2022-05-10 09:29:50|888.96|871.86|889.24|872.14|889.24|872.14|888.77|871.67|12
1652175000000|2022-05-10 09:30:00|889.23|872.13|890.85|873.75|890.93|873.83|889.23|872.13|26
1652175010000|2022-05-10 09:30:10|890.86|873.76|890.7|873.6|890.89|873.79|889.97|872.87|25
1652175020000|2022-05-10 09:30:20|890.73|873.63|890.27|873.17|890.86|873.76|890.24|873.14|9
1652175030000|2022-05-10 09:30:30|890.15|873.05|890.65|873.55|890.65|873.55|890.11|873.01|6
1652175040000|2022-05-10 09:30:40|890.69|873.59|890.94|873.84|890.94|873.84|890.69|873.59|2
1652175050000|2022-05-10 09:30:50|890.92|873.82|890.17|873.07|890.92|873.82|890.14|873.04|26
1652175060000|2022-05-10 09:31:00|890.18|873.08|890.06|872.96|890.82|873.72|890.04|872.94|22
1652175070000|2022-05-10 09:31:10|890.08|872.98|889.44|872.34|890.09|872.99|888.74|871.64|24
1652175080000|2022-05-10 09:31:20|889.39|872.29|888.98|871.88|889.7|872.6|888.82|871.72|21
1652175090000|2022-05-10 09:31:30|888.97|871.87|887.81|870.71|888.97|871.87|887.66|870.56|19
1652175100000|2022-05-10 09:31:40|887.97|870.87|887.71|870.61|888.13|871.03|887.68|870.58|11
1652175110000|2022-05-10 09:31:50|887.66|870.56|887.79|870.69|887.79|870.69|887.57|870.47|19
1652175120000|2022-05-10 09:32:00|887.8|870.7|888.95|871.85|888.95|871.85|887.8|870.7|18
1652175130000|2022-05-10 09:32:10|889.24|872.14|890.7|873.6|890.8|873.7|889.24|872.14|22
1652175150000|2022-05-10 09:32:30|890.43|873.33|890.68|873.58|891.03|873.93|890.43|873.33|12
1652175160000|2022-05-10 09:32:40|890.85|873.75|890.64|873.54|890.87|873.77|890.64|873.54|3
1652175170000|2022-05-10 09:32:50|890.94|873.84|891.67|874.57|891.67|874.57|890.9|873.8|8
1652175180000|2022-05-10 09:33:00|891.95|874.85|892.71|875.61|892.72|875.62|891.8|874.7|23
1652175190000|2022-05-10 09:33:10|892.97|875.87|893.1|876|893.1|876|892.78|875.68|5
1652175200000|2022-05-10 09:33:20|893.11|876.01|892.33|875.23|893.37|876.27|892|874.9|24
1652175210000|2022-05-10 09:33:30|892.28|875.18|893.41|876.31|893.49|876.39|892.2|875.1|11
1652175220000|2022-05-10 09:33:40|893.4|876.3|892.55|875.45|893.4|876.3|892.55|875.45|14
1652175230000|2022-05-10 09:33:50|892.65|875.55|892.93|875.83|892.95|875.85|891.97|874.87|22
1652175240000|2022-05-10 09:34:00|892.94|875.84|893.92|876.82|893.92|876.82|892.94|875.84|19
1652175250000|2022-05-10 09:34:10|893.85|876.75|895.54|878.44|895.54|878.44|893.8|876.7|16
1652175260000|2022-05-10 09:34:20|895.69|878.59|895.17|878.07|895.79|878.69|895.11|878.01|20
1652175270000|2022-05-10 09:34:30|895.22|878.12|895.2|878.1|895.54|878.44|895.03|877.93|19
1652175280000|2022-05-10 09:34:40|895.55|878.45|896.06|878.96|896.11|879.01|895.53|878.43|11
1652175290000|2022-05-10 09:34:50|896.05|878.95|896.21|879.11|896.24|879.14|895.78|878.68|16
1652175300000|2022-05-10 09:35:00|896.22|879.12|896.46|879.36|896.46|879.36|896.13|879.03|16
1652175310000|2022-05-10 09:35:10|896.42|879.32|896.57|879.47|896.57|879.47|896.34|879.24|9
1652175320000|2022-05-10 09:35:20|896.61|879.51|896.69|879.59|896.74|879.64|896.61|879.51|5
1652175330000|2022-05-10 09:35:30|896.89|879.79|896.34|879.24|896.89|879.79|896.34|879.24|15
1652175340000|2022-05-10 09:35:40|896.08|878.98|895.34|878.24|896.08|878.98|895.34|878.24|9
1652175350000|2022-05-10 09:35:50|895.33|878.23|895.95|878.85|895.98|878.88|895.27|878.17|22
1652175360000|2022-05-10 09:36:00|895.97|878.87|895.11|878.01|895.97|878.87|895.11|878.01|21
1652175370000|2022-05-10 09:36:10|894.92|877.82|895.29|878.19|895.51|878.41|894.7|877.6|22
1652175380000|2022-05-10 09:36:20|895.3|878.2|895.9|878.8|895.94|878.84|895.3|878.2|20
1652175390000|2022-05-10 09:36:30|895.91|878.81|897.13|880.03|897.13|880.03|895.91|878.81|21
1652175400000|2022-05-10 09:36:40|897.08|879.98|898.62|881.52|898.62|881.52|897.08|879.98|10
1652175410000|2022-05-10 09:36:50|898.98|881.88|899.74|882.64|899.74|882.64|898.97|881.87|17
1652175420000|2022-05-10 09:37:00|899.57|882.47|898.75|881.65|899.57|882.47|898.39|881.29|23
1652175430000|2022-05-10 09:37:10|898.82|881.72|899.5|882.4|899.57|882.47|898.72|881.62|14
1652175440000|2022-05-10 09:37:20|899.53|882.43|899.98|882.88|900.28|883.18|899.43|882.33|21
1652175450000|2022-05-10 09:37:30|900|882.9|900.52|883.42|900.55|883.45|900|882.9|18
1652175460000|2022-05-10 09:37:40|900.51|883.41|900.7|883.6|900.7|883.6|900.51|883.41|14
1652175470000|2022-05-10 09:37:50|900.66|883.56|900.41|883.31|900.66|883.56|900.15|883.05|13
1652175480000|2022-05-10 09:38:00|900.34|883.24|899.53|882.43|900.43|883.33|899.43|882.33|23
1652175490000|2022-05-10 09:38:10|899.46|882.36|898.78|881.68|899.67|882.57|898.78|881.68|20
1652175500000|2022-05-10 09:38:20|898.65|881.55|898.97|881.87|898.97|881.87|898|880.9|27
1652175510000|2022-05-10 09:38:30|899.08|881.98|899.2|882.1|899.46|882.36|899.06|881.96|18
1652175520000|2022-05-10 09:38:40|899.17|882.07|899.37|882.27|899.46|882.36|899.13|882.03|22
1652175530000|2022-05-10 09:38:50|899.35|882.25|900.66|883.56|900.66|883.56|899.35|882.25|16
1652175540000|2022-05-10 09:39:00|900.83|883.73|900.74|883.64|900.92|883.82|900.45|883.35|9
1652175550000|2022-05-10 09:39:10|900.65|883.55|900.3|883.2|900.74|883.64|900.3|883.2|11
1652175560000|2022-05-10 09:39:20|900.29|883.19|899.79|882.69|900.29|883.19|899.68|882.58|15
1652175570000|2022-05-10 09:39:30|899.73|882.63|898.93|881.83|899.73|882.63|898.93|881.83|11
1652175580000|2022-05-10 09:39:40|899|881.9|900.1|883|900.32|883.22|898.97|881.87|21
1652175590000|2022-05-10 09:39:50|900.05|882.95|900.24|883.14|900.46|883.36|900.05|882.95|7
1652175600000|2022-05-10 09:40:00|900.73|883.63|901.5|884.4|901.5|884.4|900.44|883.34|17
1652175610000|2022-05-10 09:40:10|901.52|884.42|901.52|884.42|901.52|884.42|901.52|884.42|1
1652175620000|2022-05-10 09:40:20|902.19|885.09|901.13|884.03|902.2|885.1|901.1|884|14
1652175630000|2022-05-10 09:40:30|901.14|884.04|900.83|883.73|901.22|884.12|900.76|883.66|20
1652175640000|2022-05-10 09:40:40|900.79|883.69|900.85|883.75|901.07|883.97|900.7|883.6|32
1652175650000|2022-05-10 09:40:50|900.95|883.85|900.29|883.19|900.95|883.85|900.26|883.16|27
1652175660000|2022-05-10 09:41:00|900.3|883.2|900.59|883.49|900.73|883.63|899.97|882.87|22
1652175670000|2022-05-10 09:41:10|900.44|883.34|900.45|883.35|900.71|883.61|900.44|883.34|18
1652175680000|2022-05-10 09:41:20|900.46|883.36|899.69|882.59|900.46|883.36|899.59|882.49|19
1652175690000|2022-05-10 09:41:30|899.59|882.49|899.63|882.53|899.63|882.53|898.86|881.76|26
1652175700000|2022-05-10 09:41:40|899.62|882.52|899.55|882.45|899.67|882.57|899.53|882.43|10
1652175710000|2022-05-10 09:41:50|899.63|882.53|900.24|883.14|900.24|883.14|899.63|882.53|21
1652175720000|2022-05-10 09:42:00|900.17|883.07|901.69|884.59|901.69|884.59|900.14|883.04|29
1652175730000|2022-05-10 09:42:10|901.68|884.58|901|883.9|901.68|884.58|901|883.9|11
1652175740000|2022-05-10 09:42:20|901.07|883.97|900.71|883.61|901.07|883.97|900.38|883.28|11
1652175750000|2022-05-10 09:42:30|901.03|883.93|900.4|883.3|901.03|883.93|900.4|883.3|16
1652175760000|2022-05-10 09:42:40|900.45|883.35|899.55|882.45|900.46|883.36|899.48|882.38|18
1652175770000|2022-05-10 09:42:50|899.65|882.55|898.58|881.48|899.65|882.55|898.44|881.34|16
1652175780000|2022-05-10 09:43:00|898.65|881.55|898.45|881.35|898.81|881.71|898.45|881.35|20
1652175790000|2022-05-10 09:43:10|898.44|881.34|896.85|879.75|898.46|881.36|896.85|879.75|19
1652175800000|2022-05-10 09:43:20|896.72|879.62|896.52|879.42|896.79|879.69|896.4|879.3|18
1652175810000|2022-05-10 09:43:30|896.54|879.44|896.34|879.24|896.56|879.46|896.19|879.09|14
1652175820000|2022-05-10 09:43:40|896.14|879.04|895.88|878.78|896.14|879.04|895.82|878.72|11
1652175830000|2022-05-10 09:43:50|895.98|878.88|895.98|878.88|895.98|878.88|895.98|878.88|1
1652175840000|2022-05-10 09:44:00|895.88|878.78|895.4|878.3|896.01|878.91|895.4|878.3|17
1652175850000|2022-05-10 09:44:10|895.42|878.32|895.77|878.67|895.78|878.68|895.33|878.23|17
1652175860000|2022-05-10 09:44:20|895.82|878.72|896.23|879.13|896.23|879.13|895.75|878.65|12
1652175870000|2022-05-10 09:44:30|896.24|879.14|895.65|878.55|896.24|879.14|895.48|878.38|12
1652175880000|2022-05-10 09:44:40|895.73|878.63|895.4|878.3|895.95|878.85|895.4|878.3|16
1652175890000|2022-05-10 09:44:50|895.44|878.34|895.82|878.72|895.87|878.77|895.38|878.28|29
1652175900000|2022-05-10 09:45:00|895.52|878.42|895.23|878.13|895.89|878.79|895.23|878.13|18
1652175910000|2022-05-10 09:45:10|895.2|878.1|895.57|878.47|895.78|878.68|895.05|877.95|19
1652175920000|2022-05-10 09:45:20|895.56|878.46|895.59|878.49|895.76|878.66|895.55|878.45|13
1652175930000|2022-05-10 09:45:30|895.33|878.23|895.82|878.72|895.82|878.72|895.33|878.23|19
1652175940000|2022-05-10 09:45:40|895.71|878.61|894.45|877.35|895.71|878.61|894.45|877.35|22
1652175950000|2022-05-10 09:45:50|894.46|877.36|894.03|876.93|894.46|877.36|894.01|876.91|21
1652175960000|2022-05-10 09:46:00|894.06|876.96|894.85|877.75|894.85|877.75|894.02|876.92|20
1652175970000|2022-05-10 09:46:10|894.63|877.53|894.18|877.08|894.63|877.53|894.1|877|13
1652175980000|2022-05-10 09:46:20|894.17|877.07|894.15|877.05|894.2|877.1|894.04|876.94|16
1652175990000|2022-05-10 09:46:30|894.16|877.06|894.83|877.73|894.83|877.73|894.09|876.99|16
1652176000000|2022-05-10 09:46:40|894.86|877.76|894.7|877.6|894.86|877.76|894.54|877.44|11
1652176010000|2022-05-10 09:46:50|894.62|877.52|894.77|877.67|894.82|877.72|894.55|877.45|7
1652176020000|2022-05-10 09:47:00|894.78|877.68|895.85|878.75|896.01|878.91|894.74|877.64|10
1652176030000|2022-05-10 09:47:10|895.74|878.64|896.62|879.52|896.66|879.56|895.74|878.64|15
1652176040000|2022-05-10 09:47:20|896.47|879.37|896.35|879.25|896.62|879.52|896.34|879.24|11
1652176050000|2022-05-10 09:47:30|896.21|879.11|896.56|879.46|896.6|879.5|896.21|879.11|9
1652176060000|2022-05-10 09:47:40|896.7|879.6|897.45|880.35|897.68|880.58|896.7|879.6|15
1652176070000|2022-05-10 09:47:50|897.42|880.32|897.33|880.23|898.01|880.91|897.33|880.23|12
1652176080000|2022-05-10 09:48:00|897.34|880.24|897.28|880.18|897.37|880.27|897.09|879.99|25
1652176090000|2022-05-10 09:48:10|897.56|880.46|897.84|880.74|897.93|880.83|897.15|880.05|20
1652176100000|2022-05-10 09:48:20|897.78|880.68|898.67|881.57|899.02|881.92|897.78|880.68|10
1652176110000|2022-05-10 09:48:30|898.63|881.53|898.11|881.01|898.96|881.86|898.11|881.01|17
1652176120000|2022-05-10 09:48:40|898.12|881.02|897.57|880.47|898.12|881.02|897.49|880.39|10
1652176130000|2022-05-10 09:48:50|897.52|880.42|897.48|880.38|897.55|880.45|897.48|880.38|11
1652176140000|2022-05-10 09:49:00|897.39|880.29|897.22|880.12|897.46|880.36|897.03|879.93|12
1652176150000|2022-05-10 09:49:10|897.5|880.4|898.43|881.33|898.57|881.47|897.39|880.29|17
1652176160000|2022-05-10 09:49:20|898.49|881.39|899.6|882.5|899.6|882.5|898.49|881.39|14
1652176170000|2022-05-10 09:49:30|899.69|882.59|900.7|883.6|900.7|883.6|899.62|882.52|16
1652176180000|2022-05-10 09:49:40|900.38|883.28|899.82|882.72|900.38|883.28|899.3|882.2|28
1652176190000|2022-05-10 09:49:50|899.42|882.32|898.11|881.01|899.47|882.37|898.1|881|19
1652176200000|2022-05-10 09:50:00|898.09|880.99|898.65|881.55|898.7|881.6|898.09|880.99|21
1652176210000|2022-05-10 09:50:10|898.94|881.84|898.2|881.1|898.99|881.89|898.14|881.04|17
1652176220000|2022-05-10 09:50:20|898.17|881.07|897.5|880.4|898.17|881.07|897.5|880.4|7
1652176230000|2022-05-10 09:50:30|897.48|880.38|897.19|880.09|897.48|880.38|897.19|880.09|13
1652176240000|2022-05-10 09:50:40|897.12|880.02|896.85|879.75|897.12|880.02|896.26|879.16|16
1652176250000|2022-05-10 09:50:50|896.83|879.73|896.03|878.93|896.83|879.73|896.03|878.93|19
1652176260000|2022-05-10 09:51:00|896.01|878.91|895.74|878.64|896.03|878.93|895.72|878.62|12
1652176270000|2022-05-10 09:51:10|895.99|878.89|894.63|877.53|896.02|878.92|894.43|877.33|23
1652176280000|2022-05-10 09:51:20|894.82|877.72|894.87|877.77|894.88|877.78|894.81|877.71|11
1652176290000|2022-05-10 09:51:30|894.88|877.78|895.63|878.53|895.63|878.53|894.88|877.78|9
1652176300000|2022-05-10 09:51:40|895.62|878.52|895.13|878.03|895.62|878.52|895.13|878.03|5
1652176310000|2022-05-10 09:51:50|895.12|878.02|894.9|877.8|895.46|878.36|894.9|877.8|12
1652176320000|2022-05-10 09:52:00|894.95|877.85|894.46|877.36|895.04|877.94|894.46|877.36|13
1652176330000|2022-05-10 09:52:10|894.57|877.47|894.37|877.27|894.6|877.5|894.37|877.27|8
1652176340000|2022-05-10 09:52:20|894.49|877.39|895.06|877.96|895.08|877.98|894.48|877.38|12
1652176350000|2022-05-10 09:52:30|895.05|877.95|895.02|877.92|895.07|877.97|895.02|877.92|7
1652176360000|2022-05-10 09:52:40|895.04|877.94|894.61|877.51|895.04|877.94|894.59|877.49|11
1652176370000|2022-05-10 09:52:50|894.66|877.56|895.04|877.94|895.06|877.96|894.64|877.54|14
1652176380000|2022-05-10 09:53:00|895.06|877.96|894.95|877.85|895.08|877.98|894.95|877.85|3
1652176390000|2022-05-10 09:53:10|895|877.9|895.06|877.96|895.06|877.96|894.94|877.84|10
1652176400000|2022-05-10 09:53:20|895.01|877.91|895.01|877.91|895.01|877.91|895.01|877.91|1
1652176410000|2022-05-10 09:53:30|895.02|877.92|894.95|877.85|895.03|877.93|894.95|877.85|5
1652176420000|2022-05-10 09:53:40|894.97|877.87|895.09|877.99|895.09|877.99|894.97|877.87|2
1652176430000|2022-05-10 09:53:50|895.12|878.02|895.4|878.3|895.77|878.67|895.12|878.02|10
1652176440000|2022-05-10 09:54:00|895.15|878.05|895.85|878.75|895.85|878.75|895.15|878.05|5
1652176450000|2022-05-10 09:54:10|895.49|878.39|895.02|877.92|895.49|878.39|894.86|877.76|12
1652176460000|2022-05-10 09:54:20|895.04|877.94|893.76|876.66|895.04|877.94|893.68|876.58|16
1652176470000|2022-05-10 09:54:30|893.75|876.65|893.97|876.87|894.07|876.97|893.75|876.65|20
1652176480000|2022-05-10 09:54:40|894.07|876.97|893.05|875.95|894.07|876.97|893.05|875.95|4
1652176490000|2022-05-10 09:54:50|893.01|875.91|892.4|875.3|893.02|875.92|892.36|875.26|10
1652176500000|2022-05-10 09:55:00|892.46|875.36|891.87|874.77|892.48|875.38|891.83|874.73|13
1652176510000|2022-05-10 09:55:10|891.92|874.82|891.66|874.56|892.11|875.01|891.66|874.56|17
1652176520000|2022-05-10 09:55:20|891.69|874.59|891.7|874.6|892|874.9|891.61|874.51|12
1652176530000|2022-05-10 09:55:30|891.78|874.68|893.06|875.96|893.06|875.96|891.74|874.64|28
1652176540000|2022-05-10 09:55:40|893.18|876.08|893.39|876.29|893.92|876.82|893.18|876.08|27
1652176550000|2022-05-10 09:55:50|893.35|876.25|893.86|876.76|893.86|876.76|893.31|876.21|12
1652176560000|2022-05-10 09:56:00|893.92|876.82|893.77|876.67|893.92|876.82|893.27|876.17|23
1652176570000|2022-05-10 09:56:10|893.93|876.83|894.28|877.18|894.84|877.74|893.93|876.83|19
1652176580000|2022-05-10 09:56:20|894.26|877.16|893.37|876.27|894.29|877.19|893.37|876.27|11
1652176590000|2022-05-10 09:56:30|893.29|876.19|893.29|876.19|893.29|876.19|893.25|876.15|11
1652176600000|2022-05-10 09:56:40|893.25|876.15|893.09|875.99|893.28|876.18|892.91|875.81|9
1652176610000|2022-05-10 09:56:50|893.08|875.98|893|875.9|893.08|875.98|892.98|875.88|8
1652176620000|2022-05-10 09:57:00|892.98|875.88|892.99|875.89|893.08|875.98|892.94|875.84|5
1652176630000|2022-05-10 09:57:10|892.95|875.85|891.7|874.6|892.99|875.89|891.5|874.4|26
1652176640000|2022-05-10 09:57:20|891.51|874.41|891.87|874.77|891.87|874.77|891.51|874.41|10
1652176650000|2022-05-10 09:57:30|891.82|874.72|890.6|873.5|891.82|874.72|890.59|873.49|10
1652176660000|2022-05-10 09:57:40|890.64|873.54|890.68|873.58|890.68|873.58|889.09|871.99|26
1652176670000|2022-05-10 09:57:50|890.52|873.42|890.88|873.78|891.09|873.99|890.52|873.42|14
1652176680000|2022-05-10 09:58:00|890.96|873.86|891.12|874.02|891.22|874.12|890.96|873.86|18
1652176690000|2022-05-10 09:58:10|891.04|873.94|890.84|873.74|891.1|874|890.75|873.65|12
1652176700000|2022-05-10 09:58:20|890.85|873.75|890.19|873.09|890.85|873.75|890.19|873.09|9
1652176710000|2022-05-10 09:58:30|890.13|873.03|890.13|873.03|890.46|873.36|890.1|873|11
1652176720000|2022-05-10 09:58:40|890.11|873.01|890.87|873.77|890.87|873.77|890.01|872.91|16
1652176730000|2022-05-10 09:58:50|890.9|873.8|891.7|874.6|891.77|874.67|890.78|873.68|19
1652176740000|2022-05-10 09:59:00|891.68|874.58|891.15|874.05|891.68|874.58|890.68|873.58|29
1652176750000|2022-05-10 09:59:10|891.17|874.07|891.04|873.94|891.17|874.07|891.04|873.94|3
1652176760000|2022-05-10 09:59:20|891.01|873.91|890.79|873.69|891.04|873.94|890.72|873.62|13
1652176770000|2022-05-10 09:59:30|890.65|873.55|889.05|871.95|890.65|873.55|889|871.9|17
1652176780000|2022-05-10 09:59:40|889.07|871.97|889.92|872.82|890.14|873.04|889.07|871.97|20
1652176790000|2022-05-10 09:59:50|890.16|873.06|890.08|872.98|890.24|873.14|890.08|872.98|17
1652176800000|2022-05-10 10:00:00|890.09|872.99|890.82|873.72|890.85|873.75|889.85|872.75|24
1652176810000|2022-05-10 10:00:10|890.81|873.71|890.38|873.28|891.09|873.99|890.38|873.28|17
1652176820000|2022-05-10 10:00:20|890.4|873.3|890.45|873.35|890.67|873.57|890.4|873.3|9
1652176830000|2022-05-10 10:00:30|890.34|873.24|890.06|872.96|890.34|873.24|890.06|872.96|8
1652176840000|2022-05-10 10:00:40|890.07|872.97|888.38|871.28|890.07|872.97|888.38|871.28|28
1652176850000|2022-05-10 10:00:50|888.29|871.19|887.82|870.72|888.31|871.21|887.16|870.06|27
1652176860000|2022-05-10 10:01:00|887.99|870.89|889.7|872.6|889.79|872.69|887.84|870.74|25
1652176870000|2022-05-10 10:01:10|889.64|872.54|889.43|872.33|890.06|872.96|889.4|872.3|23
1652176880000|2022-05-10 10:01:20|889.39|872.29|889.05|871.95|889.39|872.29|888.86|871.76|26
1652176890000|2022-05-10 10:01:30|889.06|871.96|889.97|872.87|889.97|872.87|889.05|871.95|10
1652176900000|2022-05-10 10:01:40|890.07|872.97|889.93|872.83|890.1|873|889.48|872.38|21
1652176910000|2022-05-10 10:01:50|889.94|872.84|889.72|872.62|889.94|872.84|889.72|872.62|17
1652176920000|2022-05-10 10:02:00|889.98|872.88|889.96|872.86|890.15|873.05|889.93|872.83|19
1652176930000|2022-05-10 10:02:10|889.93|872.83|889.39|872.29|889.94|872.84|889.38|872.28|12
1652176940000|2022-05-10 10:02:20|889.38|872.28|889.72|872.62|889.72|872.62|889.28|872.18|9
1652176950000|2022-05-10 10:02:30|889.75|872.65|890.22|873.12|890.23|873.13|889.75|872.65|15
1652176960000|2022-05-10 10:02:40|890.31|873.21|890.84|873.74|890.95|873.85|890.23|873.13|10
1652176970000|2022-05-10 10:02:50|890.85|873.75|891.63|874.53|891.71|874.61|890.79|873.69|18
1652176980000|2022-05-10 10:03:00|891.83|874.73|893.19|876.09|893.2|876.1|891.83|874.73|19
1652176990000|2022-05-10 10:03:10|893.15|876.05|893.16|876.06|893.16|876.06|893.15|876.05|2
1652177000000|2022-05-10 10:03:20|893.98|876.88|895.09|877.99|895.28|878.18|893.98|876.88|34
1652177010000|2022-05-10 10:03:30|895.22|878.12|894.88|877.78|895.28|878.18|894.88|877.78|21
1652177020000|2022-05-10 10:03:40|895.05|877.95|892.84|875.74|895.05|877.95|892.51|875.41|33
1652177030000|2022-05-10 10:03:50|892.97|875.87|892.16|875.06|893.05|875.95|892.02|874.92|11
1652177040000|2022-05-10 10:04:00|892.12|875.02|890.3|873.2|892.12|875.02|890.3|873.2|18
1652177050000|2022-05-10 10:04:10|890.34|873.24|889.77|872.67|890.34|873.24|889.72|872.62|23
1652177060000|2022-05-10 10:04:20|889.76|872.66|888.29|871.19|889.84|872.74|888.29|871.19|13
1652177070000|2022-05-10 10:04:30|888.26|871.16|887.62|870.52|888.57|871.47|886.99|869.89|23
1652177080000|2022-05-10 10:04:40|887.63|870.53|888.58|871.48|888.67|871.57|887.63|870.53|11
1652177090000|2022-05-10 10:04:50|888.89|871.79|889.04|871.94|889.08|871.98|888.89|871.79|18
1652177100000|2022-05-10 10:05:00|889.06|871.96|891.06|873.96|891.06|873.96|888.88|871.78|31
1652177110000|2022-05-10 10:05:10|891.15|874.05|891.6|874.5|891.98|874.88|890.95|873.85|24
1652177120000|2022-05-10 10:05:20|891.64|874.54|892.5|875.4|892.5|875.4|891.56|874.46|13
1652177130000|2022-05-10 10:05:30|892.67|875.57|892.95|875.85|893.51|876.41|892.61|875.51|28
1652177140000|2022-05-10 10:05:40|892.99|875.89|892.95|875.85|893|875.9|892.91|875.81|18
1652177150000|2022-05-10 10:05:50|892.97|875.87|892.49|875.39|892.99|875.89|892.45|875.35|18
1652177160000|2022-05-10 10:06:00|892.51|875.41|892.57|875.47|892.69|875.59|892.47|875.37|11
1652177170000|2022-05-10 10:06:10|892.69|875.59|892.72|875.62|892.72|875.62|892.45|875.35|13
1652177180000|2022-05-10 10:06:20|892.96|875.86|893.55|876.45|893.64|876.54|892.96|875.86|17
1652177190000|2022-05-10 10:06:30|893.65|876.55|894.95|877.85|895.05|877.95|893.57|876.47|24
1652177200000|2022-05-10 10:06:40|895.26|878.16|895.34|878.24|895.34|878.24|895.08|877.98|8
1652177210000|2022-05-10 10:06:50|895.25|878.15|895.35|878.25|895.45|878.35|895.25|878.15|10
1652177220000|2022-05-10 10:07:00|895.43|878.33|895.26|878.16|895.43|878.33|895.26|878.16|15
1652177230000|2022-05-10 10:07:10|895.22|878.12|895.26|878.16|895.26|878.16|895.22|878.12|9
1652177240000|2022-05-10 10:07:20|895.27|878.17|894.42|877.32|895.27|878.17|894.41|877.31|17
1652177250000|2022-05-10 10:07:30|894.27|877.17|893.96|876.86|894.3|877.2|893.79|876.69|21
1652177260000|2022-05-10 10:07:40|893.92|876.82|895.09|877.99|895.09|877.99|893.85|876.75|12
1652177270000|2022-05-10 10:07:50|894.98|877.88|894.11|877.01|894.98|877.88|894.09|876.99|14
1652177280000|2022-05-10 10:08:00|894.12|877.02|893.59|876.49|894.27|877.17|893.59|876.49|17
1652177290000|2022-05-10 10:08:10|893.17|876.07|894.69|877.59|894.77|877.67|893.16|876.06|27
1652177300000|2022-05-10 10:08:20|894.9|877.8|894.54|877.44|895.17|878.07|894.54|877.44|21
1652177310000|2022-05-10 10:08:30|894.29|877.19|894.37|877.27|894.61|877.51|894.27|877.17|17
1652177320000|2022-05-10 10:08:40|894.24|877.14|893.01|875.91|894.27|877.17|893.01|875.91|22
1652177330000|2022-05-10 10:08:50|893.07|875.97|893.03|875.93|893.09|875.99|891.97|874.87|21
1652177340000|2022-05-10 10:09:00|893.01|875.91|892.82|875.72|893.1|876|892.82|875.72|11
1652177350000|2022-05-10 10:09:10|892.73|875.63|892.96|875.86|893.02|875.92|892.3|875.2|22
1652177360000|2022-05-10 10:09:20|892.92|875.82|893.24|876.14|893.27|876.17|892.82|875.72|18
1652177370000|2022-05-10 10:09:30|893.13|876.03|894.6|877.5|894.68|877.58|893.12|876.02|22
1652177380000|2022-05-10 10:09:40|894.56|877.46|895.49|878.39|895.52|878.42|894.54|877.44|23
1652177390000|2022-05-10 10:09:50|895.24|878.14|894.87|877.77|895.24|878.14|894.83|877.73|13
1652177400000|2022-05-10 10:10:00|894.88|877.78|894.95|877.85|894.95|877.85|894.65|877.55|18
1652177410000|2022-05-10 10:10:10|894.96|877.86|896.8|879.7|896.93|879.83|894.91|877.81|25
1652177420000|2022-05-10 10:10:20|896.78|879.68|896.7|879.6|896.8|879.7|896.7|879.6|10
1652177440000|2022-05-10 10:10:40|896.74|879.64|896.57|879.47|896.75|879.65|896.55|879.45|15
1652177450000|2022-05-10 10:10:50|896.6|879.5|896.37|879.27|896.6|879.5|896.08|878.98|16
1652177460000|2022-05-10 10:11:00|896.33|879.23|896.95|879.85|897.1|880|896.33|879.23|4
1652177470000|2022-05-10 10:11:10|897.11|880.01|896.95|879.85|897.11|880.01|896.95|879.85|5
1652177480000|2022-05-10 10:11:20|896.92|879.82|896.09|878.99|896.92|879.82|896.09|878.99|24
1652177490000|2022-05-10 10:11:30|896.28|879.18|895.1|878|896.28|879.18|895.09|877.99|21
1652177500000|2022-05-10 10:11:40|895.07|877.97|893.41|876.31|895.07|877.97|893.41|876.31|27
1652177510000|2022-05-10 10:11:50|893.42|876.32|894.22|877.12|894.28|877.18|893|875.9|26
1652177520000|2022-05-10 10:12:00|894.23|877.13|894.57|877.47|894.7|877.6|894.18|877.08|27
1652177530000|2022-05-10 10:12:10|894.7|877.6|894.92|877.82|894.95|877.85|894.62|877.52|18
1652177540000|2022-05-10 10:12:20|894.91|877.81|895.29|878.19|895.29|878.19|894.85|877.75|17
1652177550000|2022-05-10 10:12:30|895.15|878.05|895.06|877.96|895.19|878.09|895.05|877.95|9
1652177560000|2022-05-10 10:12:40|895.07|877.97|895.02|877.92|895.15|878.05|894.99|877.89|12
1652177570000|2022-05-10 10:12:50|894.83|877.73|894.15|877.05|895|877.9|894.15|877.05|17
1652177580000|2022-05-10 10:13:00|894.14|877.04|893.08|875.98|894.2|877.1|893.07|875.97|17
1652177590000|2022-05-10 10:13:10|893.06|875.96|891.92|874.82|893.06|875.96|891.86|874.76|21
1652177600000|2022-05-10 10:13:20|891.94|874.84|891.98|874.88|892.05|874.95|891.75|874.65|20
1652177610000|2022-05-10 10:13:30|891.96|874.86|891.84|874.74|892.08|874.98|891.55|874.45|15
1652177620000|2022-05-10 10:13:40|891.73|874.63|891.38|874.28|891.73|874.63|891.37|874.27|9
1652177630000|2022-05-10 10:13:50|891.54|874.44|892.09|874.99|892.09|874.99|891.54|874.44|20
1652177640000|2022-05-10 10:14:00|892|874.9|892.4|875.3|892.51|875.41|892|874.9|11
1652177650000|2022-05-10 10:14:10|892.44|875.34|892.47|875.37|892.5|875.4|892.3|875.2|18
1652177660000|2022-05-10 10:14:20|892.8|875.7|892.87|875.77|892.9|875.8|892.8|875.7|5
1652177670000|2022-05-10 10:14:30|892.86|875.76|891.48|874.38|892.86|875.76|891.47|874.37|19
1652177680000|2022-05-10 10:14:40|891.55|874.45|891.63|874.53|891.71|874.61|891.44|874.34|13
1652177690000|2022-05-10 10:14:50|891.56|874.46|891.82|874.72|891.82|874.72|891.25|874.15|19
1652177700000|2022-05-10 10:15:00|891.74|874.64|893.19|876.09|893.29|876.19|891.72|874.62|29
1652177710000|2022-05-10 10:15:10|893.34|876.24|894.14|877.04|894.52|877.42|893.34|876.24|21
1652177720000|2022-05-10 10:15:20|894.19|877.09|893.89|876.79|894.19|877.09|893.87|876.77|6
1652177730000|2022-05-10 10:15:30|894.28|877.18|893.17|876.07|894.28|877.18|893.15|876.05|18
1652177740000|2022-05-10 10:15:40|892.88|875.78|892.33|875.23|892.92|875.82|891.98|874.88|25
1652177750000|2022-05-10 10:15:50|892.43|875.33|892.33|875.23|892.56|875.46|892.03|874.93|22
1652177760000|2022-05-10 10:16:00|892.27|875.17|891.28|874.18|892.27|875.17|891.21|874.11|16
1652177770000|2022-05-10 10:16:10|890.73|873.63|890.18|873.08|890.83|873.73|890.01|872.91|26
1652177780000|2022-05-10 10:16:20|890.19|873.09|889.29|872.19|890.19|873.09|889.1|872|23
1652177790000|2022-05-10 10:16:30|889.27|872.17|888.5|871.4|889.27|872.17|888.31|871.21|19
1652177800000|2022-05-10 10:16:40|888.57|871.47|888.84|871.74|888.94|871.84|888.49|871.39|23
1652177810000|2022-05-10 10:16:50|888.83|871.73|890.1|873|890.4|873.3|888.83|871.73|27
1652177820000|2022-05-10 10:17:00|890.06|872.96|889.83|872.73|890.2|873.1|889.36|872.26|31
1652177830000|2022-05-10 10:17:10|889.85|872.75|890.45|873.35|890.69|873.59|889.63|872.53|18
1652177840000|2022-05-10 10:17:20|890.75|873.65|892.27|875.17|892.27|875.17|890.66|873.56|27
1652177850000|2022-05-10 10:17:30|892.26|875.16|893.7|876.6|893.7|876.6|891.81|874.71|25
1652177860000|2022-05-10 10:17:40|893.68|876.58|895.57|878.47|895.76|878.66|893.1|876|28
1652177870000|2022-05-10 10:17:50|895.19|878.09|895.24|878.14|895.68|878.58|895.19|878.09|16
1652177880000|2022-05-10 10:18:00|895.06|877.96|895.6|878.5|895.78|878.68|895.06|877.96|19
1652177890000|2022-05-10 10:18:10|895.61|878.51|896.47|879.37|896.47|879.37|895.59|878.49|15
1652177900000|2022-05-10 10:18:20|896.48|879.38|896.4|879.3|896.48|879.38|896.12|879.02|12
1652177910000|2022-05-10 10:18:30|896.36|879.26|896.42|879.32|896.42|879.32|896.36|879.26|3
1652177920000|2022-05-10 10:18:40|897.26|880.16|897.91|880.81|897.98|880.88|897.07|879.97|25
1652177930000|2022-05-10 10:18:50|897.8|880.7|897.67|880.57|897.8|880.7|897.54|880.44|15
1652177940000|2022-05-10 10:19:00|897.73|880.63|897.73|880.63|897.79|880.69|897.71|880.61|11
1652177950000|2022-05-10 10:19:10|897.77|880.67|899.13|882.03|899.27|882.17|897.63|880.53|22
1652177960000|2022-05-10 10:19:20|899.27|882.17|898.79|881.69|899.27|882.17|898.79|881.69|3
1652177970000|2022-05-10 10:19:30|899.19|882.09|898.24|881.14|899.19|882.09|897.99|880.89|21
1652177980000|2022-05-10 10:19:40|898.25|881.15|898.05|880.95|898.25|881.15|898.05|880.95|5
1652177990000|2022-05-10 10:19:50|898.03|880.93|898.11|881.01|898.18|881.08|898.03|880.93|15
1652178000000|2022-05-10 10:20:00|898.1|881|898.34|881.24|898.41|881.31|897.66|880.56|29
1652178010000|2022-05-10 10:20:10|898.36|881.26|898.2|881.1|898.89|881.79|898.14|881.04|20
1652178020000|2022-05-10 10:20:20|898.21|881.11|897.25|880.15|898.21|881.11|897.24|880.14|18
1652178030000|2022-05-10 10:20:30|897.15|880.05|897.49|880.39|897.53|880.43|897.14|880.04|20
1652178040000|2022-05-10 10:20:40|897.47|880.37|897.3|880.2|897.72|880.62|897.21|880.11|22
1652178050000|2022-05-10 10:20:50|897.34|880.24|897.43|880.33|897.63|880.53|897.3|880.2|21
1652178060000|2022-05-10 10:21:00|897.59|880.49|897.69|880.59|897.76|880.66|897.28|880.18|25
1652178070000|2022-05-10 10:21:10|897.7|880.6|898.04|880.94|898.07|880.97|897.7|880.6|17
1652178080000|2022-05-10 10:21:20|898.06|880.96|898.08|880.98|898.08|880.98|897.6|880.5|12
1652178090000|2022-05-10 10:21:30|898.09|880.99|898.18|881.08|898.18|881.08|898.09|880.99|4
1652178100000|2022-05-10 10:21:40|898.19|881.09|897.54|880.44|898.2|881.1|897.54|880.44|12
1652178110000|2022-05-10 10:21:50|897.47|880.37|897.41|880.31|897.57|880.47|897.35|880.25|19
1652178120000|2022-05-10 10:22:00|897.42|880.32|897.59|880.49|897.61|880.51|896.97|879.87|26
1652178130000|2022-05-10 10:22:10|897.64|880.54|897.88|880.78|898.01|880.91|897.64|880.54|12
1652178140000|2022-05-10 10:22:20|897.9|880.8|897.89|880.79|897.9|880.8|897.86|880.76|4
1652178150000|2022-05-10 10:22:30|897.86|880.76|899.33|882.23|899.47|882.37|897.86|880.76|17
1652178160000|2022-05-10 10:22:40|899.34|882.24|899.03|881.93|899.36|882.26|899|881.9|21
1652178170000|2022-05-10 10:22:50|898.88|881.78|898.14|881.04|899.04|881.94|898.13|881.03|21
1652178180000|2022-05-10 10:23:00|898.17|881.07|898.28|881.18|898.39|881.29|898.09|880.99|21
1652178190000|2022-05-10 10:23:10|898.29|881.19|900.4|883.3|900.45|883.35|898.29|881.19|22
1652178200000|2022-05-10 10:23:20|900.42|883.32|899.95|882.85|900.44|883.34|899.79|882.69|12
1652178210000|2022-05-10 10:23:30|899.96|882.86|901.9|884.8|901.9|884.8|899.86|882.76|28
1652178220000|2022-05-10 10:23:40|902.03|884.93|901.89|884.79|902.09|884.99|901.74|884.64|14
1652178230000|2022-05-10 10:23:50|901.85|884.75|901.39|884.29|902.12|885.02|901.34|884.24|27
1652178240000|2022-05-10 10:24:00|901.61|884.51|902.99|885.89|903.01|885.91|901.44|884.34|32
1652178250000|2022-05-10 10:24:10|903.07|885.97|903.02|885.92|904.1|887|903.02|885.92|19
1652178260000|2022-05-10 10:24:20|903.1|886|902.82|885.72|903.36|886.26|902.57|885.47|20
1652178270000|2022-05-10 10:24:30|902.83|885.73|902.51|885.41|902.84|885.74|902.51|885.41|7
1652178280000|2022-05-10 10:24:40|902.44|885.34|902.2|885.1|902.5|885.4|902.2|885.1|13
1652178290000|2022-05-10 10:24:50|902.21|885.11|901.6|884.5|902.38|885.28|901.6|884.5|15
1652178300000|2022-05-10 10:25:00|901.58|884.48|901.36|884.26|901.64|884.54|901.36|884.26|7
1652178310000|2022-05-10 10:25:10|901.37|884.27|900.4|883.3|901.37|884.27|900.4|883.3|15
1652178320000|2022-05-10 10:25:20|900.42|883.32|900.82|883.72|900.82|883.72|900.1|883|17
1652178330000|2022-05-10 10:25:30|900.86|883.76|901.04|883.94|901.08|883.98|900.86|883.76|7
1652178340000|2022-05-10 10:25:40|901.08|883.98|901.22|884.12|901.22|884.12|901.08|883.98|6
1652178350000|2022-05-10 10:25:50|901.21|884.11|901.2|884.1|901.21|884.11|901.15|884.05|6
1652178360000|2022-05-10 10:26:00|900.85|883.75|900.88|883.78|900.98|883.88|900.84|883.74|6
1652178370000|2022-05-10 10:26:10|900.87|883.77|900.81|883.71|900.87|883.77|900.46|883.36|12
1652178380000|2022-05-10 10:26:20|900.82|883.72|901.76|884.66|901.76|884.66|900.82|883.72|11
1652178390000|2022-05-10 10:26:30|901.75|884.65|901.86|884.76|901.86|884.76|901.67|884.57|6
1652178400000|2022-05-10 10:26:40|901.91|884.81|902.23|885.13|902.77|885.67|901.91|884.81|13
1652178410000|2022-05-10 10:26:50|902.28|885.18|902.63|885.53|902.63|885.53|902.25|885.15|10
1652178420000|2022-05-10 10:27:00|902.49|885.39|903.08|885.98|903.1|886|902.46|885.36|19
1652178430000|2022-05-10 10:27:10|903.11|886.01|903.07|885.97|903.18|886.08|902.93|885.83|23
1652178440000|2022-05-10 10:27:20|903.18|886.08|903.18|886.08|903.18|886.08|903.13|886.03|3
1652178450000|2022-05-10 10:27:30|903.17|886.07|903.06|885.96|903.2|886.1|902.89|885.79|12
1652178460000|2022-05-10 10:27:40|903.08|885.98|903|885.9|903.08|885.98|903|885.9|11
1652178470000|2022-05-10 10:27:50|902.97|885.87|902.93|885.83|903.07|885.97|902.83|885.73|15
1652178480000|2022-05-10 10:28:00|902.92|885.82|902.94|885.84|903.09|885.99|902.91|885.81|14
1652178490000|2022-05-10 10:28:10|902.98|885.88|902.48|885.38|903.01|885.91|902.32|885.22|13
1652178500000|2022-05-10 10:28:20|902.42|885.32|901.5|884.4|902.42|885.32|901.5|884.4|11
1652178510000|2022-05-10 10:28:30|901.47|884.37|901.21|884.11|901.77|884.67|901.18|884.08|17
1652178520000|2022-05-10 10:28:40|901.2|884.1|902.02|884.92|902.02|884.92|901.2|884.1|16
1652178530000|2022-05-10 10:28:50|902.01|884.91|902.1|885|902.16|885.06|902.01|884.91|18
1652178540000|2022-05-10 10:29:00|902.2|885.1|902.3|885.2|902.77|885.67|902.2|885.1|17
1652178550000|2022-05-10 10:29:10|902.26|885.16|902.02|884.92|902.27|885.17|901.96|884.86|19
1652178560000|2022-05-10 10:29:20|901.99|884.89|901.92|884.82|901.99|884.89|901.28|884.18|19
1652178570000|2022-05-10 10:29:30|901.97|884.87|901.84|884.74|901.97|884.87|901.38|884.28|22
1652178580000|2022-05-10 10:29:40|901.83|884.73|902.28|885.18|902.28|885.18|901.75|884.65|20
1652178590000|2022-05-10 10:29:50|902.27|885.17|902.66|885.56|902.67|885.57|902.22|885.12|12
1652178600000|2022-05-10 10:30:00|902.65|885.55|903.18|886.08|903.22|886.12|902.59|885.49|14
1652178610000|2022-05-10 10:30:10|903.25|886.15|903.29|886.19|903.29|886.19|903.25|886.15|2
1652178620000|2022-05-10 10:30:20|903.25|886.15|904.38|887.28|904.77|887.67|903.25|886.15|17
1652178630000|2022-05-10 10:30:30|904.75|887.65|905.69|888.59|905.74|888.64|904.74|887.64|18
1652178640000|2022-05-10 10:30:40|905.79|888.69|905.81|888.71|906.03|888.93|905.77|888.67|18
1652178650000|2022-05-10 10:30:50|905.86|888.76|905.48|888.38|905.86|888.76|905.06|887.96|28
1652178660000|2022-05-10 10:31:00|905.45|888.35|905.23|888.13|905.45|888.35|905.06|887.96|12
1652178670000|2022-05-10 10:31:10|905.22|888.12|904.44|887.34|905.27|888.17|904.44|887.34|17
1652178680000|2022-05-10 10:31:20|904.45|887.35|903.57|886.47|904.53|887.43|903.35|886.25|18
1652178690000|2022-05-10 10:31:30|903.43|886.33|903.37|886.27|903.51|886.41|903.28|886.18|14
1652178700000|2022-05-10 10:31:40|903.36|886.26|902.82|885.72|903.58|886.48|902.82|885.72|21
1652178710000|2022-05-10 10:31:50|902.81|885.71|901.9|884.8|902.94|885.84|901.89|884.79|17
1652178720000|2022-05-10 10:32:00|901.87|884.77|900.42|883.32|901.89|884.79|900.42|883.32|28
1652178730000|2022-05-10 10:32:10|900.24|883.14|899.5|882.4|900.37|883.27|899.32|882.22|23
1652178740000|2022-05-10 10:32:20|899.62|882.52|899.97|882.87|899.97|882.87|899.59|882.49|11
1652178750000|2022-05-10 10:32:30|899.99|882.89|900.51|883.41|900.6|883.5|899.84|882.74|17
1652178760000|2022-05-10 10:32:40|900.26|883.16|900.14|883.04|900.34|883.24|900.06|882.96|11
1652178770000|2022-05-10 10:32:50|900.15|883.05|901.4|884.3|901.42|884.32|900.08|882.98|27
1652178780000|2022-05-10 10:33:00|901.47|884.37|901.31|884.21|901.47|884.37|901.31|884.21|14
1652178790000|2022-05-10 10:33:10|901.01|883.91|900.98|883.88|901.01|883.91|900.95|883.85|7
1652178800000|2022-05-10 10:33:20|900.96|883.86|902.25|885.15|902.37|885.27|900.95|883.85|28
1652178810000|2022-05-10 10:33:30|902.23|885.13|902.42|885.32|902.51|885.41|902.01|884.91|18
1652178820000|2022-05-10 10:33:40|902.45|885.35|902.27|885.17|902.55|885.45|902.27|885.17|16
1652178830000|2022-05-10 10:33:50|902.26|885.16|903.06|885.96|903.06|885.96|902.05|884.95|14
1652178840000|2022-05-10 10:34:00|903.12|886.02|903.8|886.7|903.85|886.75|902.83|885.73|21
1652178850000|2022-05-10 10:34:10|903.82|886.72|903.31|886.21|903.82|886.72|903.19|886.09|13
1652178860000|2022-05-10 10:34:20|903.28|886.18|903.6|886.5|903.6|886.5|903.22|886.12|11
1652178870000|2022-05-10 10:34:30|903.45|886.35|903.67|886.57|903.68|886.58|903.45|886.35|10
1652178880000|2022-05-10 10:34:40|903.41|886.31|903.21|886.11|903.67|886.57|903.14|886.04|20
1652178890000|2022-05-10 10:34:50|903.16|886.06|903.17|886.07|903.2|886.1|903.11|886.01|12
1652178900000|2022-05-10 10:35:00|903.12|886.02|902.42|885.32|903.12|886.02|902.42|885.32|10
1652178910000|2022-05-10 10:35:10|902.59|885.49|902.3|885.2|902.6|885.5|902.3|885.2|10
1652178920000|2022-05-10 10:35:20|902.27|885.17|901.6|884.5|902.28|885.18|901.57|884.47|17
1652178930000|2022-05-10 10:35:30|901.55|884.45|901.84|884.74|901.84|884.74|901.3|884.2|15
1652178940000|2022-05-10 10:35:40|901.83|884.73|901.24|884.14|901.85|884.75|901.24|884.14|12
1652178950000|2022-05-10 10:35:50|901.15|884.05|902.44|885.34|902.45|885.35|900.98|883.88|19
1652178960000|2022-05-10 10:36:00|902.38|885.28|903.25|886.15|903.25|886.15|902.34|885.24|20
1652178970000|2022-05-10 10:36:10|903.11|886.01|904.1|887|904.64|887.54|903.11|886.01|22
1652178980000|2022-05-10 10:36:20|904.09|886.99|904.83|887.73|904.83|887.73|904.02|886.92|16
1652178990000|2022-05-10 10:36:30|904.22|887.12|904|886.9|904.22|887.12|904|886.9|20
1652179000000|2022-05-10 10:36:40|903.96|886.86|904.54|887.44|904.77|887.67|903.96|886.86|12
1652179010000|2022-05-10 10:36:50|904.51|887.41|903.51|886.41|904.51|887.41|903.51|886.41|24
1652179020000|2022-05-10 10:37:00|903.42|886.32|901.62|884.52|903.42|886.32|901.35|884.25|21
1652179030000|2022-05-10 10:37:10|901.6|884.5|900.69|883.59|901.6|884.5|900.69|883.59|24
1652179040000|2022-05-10 10:37:20|900.56|883.46|900.24|883.14|900.84|883.74|900.24|883.14|13
1652179050000|2022-05-10 10:37:30|900.97|883.87|900.68|883.58|900.97|883.87|900.68|883.58|3
1652179060000|2022-05-10 10:37:40|900.29|883.19|900.52|883.42|900.97|883.87|900.25|883.15|21
1652179070000|2022-05-10 10:37:50|900.46|883.36|900.12|883.02|900.46|883.36|899.99|882.89|20
1652179080000|2022-05-10 10:38:00|900.13|883.03|900.39|883.29|900.57|883.47|900.03|882.93|19
1652179090000|2022-05-10 10:38:10|900.41|883.31|900.47|883.37|900.47|883.37|900.28|883.18|15
1652179100000|2022-05-10 10:38:20|900.33|883.23|900.42|883.32|900.71|883.61|900.32|883.22|16
1652179110000|2022-05-10 10:38:30|900.48|883.38|899.96|882.86|900.48|883.38|899.7|882.6|22
1652179120000|2022-05-10 10:38:40|899.81|882.71|899.25|882.15|899.86|882.76|899.25|882.15|22
1652179130000|2022-05-10 10:38:50|899.22|882.12|899.18|882.08|899.26|882.16|899.18|882.08|16
1652179140000|2022-05-10 10:39:00|899.23|882.13|898.22|881.12|899.27|882.17|898.22|881.12|19
1652179150000|2022-05-10 10:39:10|898.24|881.14|898.83|881.73|898.83|881.73|897.69|880.59|13
1652179160000|2022-05-10 10:39:20|898.77|881.67|899.48|882.38|899.86|882.76|898.74|881.64|21
1652179170000|2022-05-10 10:39:30|899.22|882.12|899.06|881.96|899.31|882.21|898.98|881.88|14
1652179180000|2022-05-10 10:39:40|899.05|881.95|899.09|881.99|899.18|882.08|899.04|881.94|7
1652179190000|2022-05-10 10:39:50|899.13|882.03|899.31|882.21|899.39|882.29|899.06|881.96|14
1652179200000|2022-05-10 10:40:00|899.36|882.26|900|882.9|900.01|882.91|899.36|882.26|12
1652179210000|2022-05-10 10:40:10|900.29|883.19|901.23|884.13|901.23|884.13|900.29|883.19|14
1652179220000|2022-05-10 10:40:20|901.94|884.84|901.94|884.84|901.94|884.84|901.94|884.84|1
1652179230000|2022-05-10 10:40:30|901.93|884.83|901.52|884.42|901.93|884.83|901.52|884.42|15
1652179240000|2022-05-10 10:40:40|901.85|884.75|901.05|883.95|901.86|884.76|901.05|883.95|6
1652179250000|2022-05-10 10:40:50|901.09|883.99|900.59|883.49|901.09|883.99|900.5|883.4|22
1652179260000|2022-05-10 10:41:00|900.6|883.5|901.75|884.65|901.87|884.77|900.6|883.5|19
1652179270000|2022-05-10 10:41:10|901.8|884.7|902.2|885.1|902.2|885.1|901.8|884.7|18
1652179280000|2022-05-10 10:41:20|902.13|885.03|901.53|884.43|902.19|885.09|901.53|884.43|15
1652179290000|2022-05-10 10:41:30|901.46|884.36|902.29|885.19|902.29|885.19|901.3|884.2|18
1652179300000|2022-05-10 10:41:40|902.22|885.12|902.24|885.14|902.34|885.24|902.03|884.93|20
1652179310000|2022-05-10 10:41:50|902.3|885.2|902.03|884.93|902.3|885.2|902.01|884.91|12
1652179320000|2022-05-10 10:42:00|902.06|884.96|901.13|884.03|902.07|884.97|901.05|883.95|21
1652179330000|2022-05-10 10:42:10|901.08|883.98|901.59|884.49|901.67|884.57|900.97|883.87|21
1652179340000|2022-05-10 10:42:20|901.56|884.46|902.01|884.91|902.06|884.96|901.39|884.29|29
1652179350000|2022-05-10 10:42:30|902.02|884.92|902.03|884.93|902.03|884.93|901.99|884.89|9
1652179360000|2022-05-10 10:42:40|902.04|884.94|902.2|885.1|902.21|885.11|901.99|884.89|12
1652179370000|2022-05-10 10:42:50|902.21|885.11|902.21|885.11|902.23|885.13|902.16|885.06|10
1652179380000|2022-05-10 10:43:00|902.22|885.12|902.61|885.51|902.69|885.59|902.02|884.92|22
1652179390000|2022-05-10 10:43:10|902.62|885.52|902.25|885.15|902.62|885.52|902.05|884.95|7
1652179400000|2022-05-10 10:43:20|902.22|885.12|902.1|885|902.22|885.12|902.04|884.94|5
1652179410000|2022-05-10 10:43:30|901.95|884.85|901.15|884.05|902.03|884.93|901.01|883.91|19
1652179420000|2022-05-10 10:43:40|901|883.9|900.57|883.47|901.05|883.95|900.57|883.47|10
1652179430000|2022-05-10 10:43:50|900.51|883.41|900.43|883.33|900.6|883.5|900.43|883.33|6
1652179440000|2022-05-10 10:44:00|900.54|883.44|900.11|883.01|900.54|883.44|900.11|883.01|8
1652179450000|2022-05-10 10:44:10|900.06|882.96|899.16|882.06|900.07|882.97|899|881.9|19
1652179460000|2022-05-10 10:44:20|899.19|882.09|899.62|882.52|899.69|882.59|899.07|881.97|13
1652179470000|2022-05-10 10:44:30|899.61|882.51|899.68|882.58|899.71|882.61|899.55|882.45|8
1652179480000|2022-05-10 10:44:40|899.67|882.57|900.33|883.23|900.41|883.31|899.67|882.57|14
1652179490000|2022-05-10 10:44:50|900.34|883.24|900.36|883.26|900.95|883.85|900.29|883.19|17
1652179500000|2022-05-10 10:45:00|900.39|883.29|900.38|883.28|900.66|883.56|900.19|883.09|18
1652179510000|2022-05-10 10:45:10|900.43|883.33|900.61|883.51|901.03|883.93|900.43|883.33|9
1652179520000|2022-05-10 10:45:20|900.52|883.42|899.31|882.21|900.52|883.42|899.31|882.21|10
1652179530000|2022-05-10 10:45:30|899.34|882.24|901.01|883.91|901.07|883.97|899.19|882.09|21
1652179540000|2022-05-10 10:45:40|901.4|884.3|901.92|884.82|901.92|884.82|901|883.9|15
1652179550000|2022-05-10 10:45:50|901.97|884.87|902.23|885.13|902.23|885.13|901.88|884.78|23
1652179560000|2022-05-10 10:46:00|902.24|885.14|902.59|885.49|902.84|885.74|902.24|885.14|18
1652179570000|2022-05-10 10:46:10|902.42|885.32|902.5|885.4|902.64|885.54|902.31|885.21|14
1652179580000|2022-05-10 10:46:20|902.53|885.43|902.21|885.11|902.55|885.45|902.11|885.01|17
1652179590000|2022-05-10 10:46:30|902.24|885.14|902.64|885.54|902.64|885.54|902.24|885.14|7
1652179600000|2022-05-10 10:46:40|902.62|885.52|902.47|885.37|902.72|885.62|902.41|885.31|16
1652179610000|2022-05-10 10:46:50|902.66|885.56|903.8|886.7|903.8|886.7|902.48|885.38|18
1652179620000|2022-05-10 10:47:00|903.44|886.34|903.84|886.74|903.84|886.74|903.44|886.34|10
1652179630000|2022-05-10 10:47:10|903.83|886.73|903.91|886.81|904.11|887.01|903.83|886.73|10
1652179640000|2022-05-10 10:47:20|903.77|886.67|903.2|886.1|904.05|886.95|903.2|886.1|16
1652179650000|2022-05-10 10:47:30|903.41|886.31|902.51|885.41|903.41|886.31|902.51|885.41|10
1652179660000|2022-05-10 10:47:40|902.48|885.38|902.24|885.14|902.63|885.53|902.24|885.14|10
1652179670000|2022-05-10 10:47:50|902.36|885.26|902.54|885.44|902.8|885.7|902.28|885.18|19
1652179680000|2022-05-10 10:48:00|902.53|885.43|903.14|886.04|903.16|886.06|902.41|885.31|13
1652179690000|2022-05-10 10:48:10|903.01|885.91|902.51|885.41|903.02|885.92|902.51|885.41|12
1652179700000|2022-05-10 10:48:20|902.25|885.15|902.7|885.6|902.7|885.6|902.06|884.96|20
1652179710000|2022-05-10 10:48:30|902.74|885.64|902.99|885.89|902.99|885.89|902.61|885.51|16
1652179720000|2022-05-10 10:48:40|903.02|885.92|903.05|885.95|903.12|886.02|902.84|885.74|13
1652179730000|2022-05-10 10:48:50|902.99|885.89|903.06|885.96|903.07|885.97|902.99|885.89|10
1652179740000|2022-05-10 10:49:00|903.17|886.07|903.46|886.36|903.64|886.54|903.17|886.07|8
1652179750000|2022-05-10 10:49:10|903.47|886.37|902.66|885.56|903.47|886.37|902.61|885.51|12
1652179760000|2022-05-10 10:49:20|902.63|885.53|902.73|885.63|902.73|885.63|902.44|885.34|8
1652179770000|2022-05-10 10:49:30|903.06|885.96|903.08|885.98|903.15|886.05|903.04|885.94|13
1652179780000|2022-05-10 10:49:40|903.09|885.99|902.83|885.73|903.12|886.02|902.83|885.73|4
1652179790000|2022-05-10 10:49:50|902.72|885.62|903.7|886.6|904.02|886.92|902.72|885.62|15
1652179800000|2022-05-10 10:50:00|903.62|886.52|903.96|886.86|904.02|886.92|903.62|886.52|15
1652179810000|2022-05-10 10:50:10|904.04|886.94|904.09|886.99|904.09|886.99|904.04|886.94|4
1652179820000|2022-05-10 10:50:20|903.95|886.85|903.89|886.79|904.09|886.99|903.74|886.64|11
1652179830000|2022-05-10 10:50:30|903.83|886.73|903.89|886.79|903.89|886.79|903.83|886.73|3
1652179840000|2022-05-10 10:50:40|903.94|886.84|903.94|886.84|903.94|886.84|903.94|886.84|1
1652179850000|2022-05-10 10:50:50|904.02|886.92|904|886.9|904.02|886.92|903.9|886.8|11
1652179860000|2022-05-10 10:51:00|904.03|886.93|903.57|886.47|904.08|886.98|903.51|886.41|16
1652179870000|2022-05-10 10:51:10|903.52|886.42|903.43|886.33|903.57|886.47|903.43|886.33|13
1652179880000|2022-05-10 10:51:20|903.19|886.09|903.21|886.11|903.21|886.11|902.93|885.83|19
1652179890000|2022-05-10 10:51:30|903.22|886.12|902.39|885.29|903.34|886.24|902.39|885.29|17
1652179900000|2022-05-10 10:51:40|902.24|885.14|900.92|883.82|902.24|885.14|900.92|883.82|12
1652179910000|2022-05-10 10:51:50|900.81|883.71|900.04|882.94|900.81|883.71|900.04|882.94|7
1652179920000|2022-05-10 10:52:00|900.03|882.93|899.53|882.43|900.03|882.93|899.53|882.43|10
1652179930000|2022-05-10 10:52:10|899.33|882.23|900.73|883.63|900.73|883.63|899.25|882.15|22
1652179940000|2022-05-10 10:52:20|900.76|883.66|901.06|883.96|901.12|884.02|900.66|883.56|11
1652179950000|2022-05-10 10:52:30|900.99|883.89|900.37|883.27|900.99|883.89|900.13|883.03|13
1652179960000|2022-05-10 10:52:40|900.39|883.29|900.05|882.95|900.48|883.38|900.02|882.92|13
1652179970000|2022-05-10 10:52:50|900.04|882.94|899.93|882.83|900.04|882.94|899.15|882.05|15
1652179980000|2022-05-10 10:53:00|899.6|882.5|899.88|882.78|899.92|882.82|899.6|882.5|13
1652179990000|2022-05-10 10:53:10|899.99|882.89|900.02|882.92|900.02|882.92|899.97|882.87|7
1652180000000|2022-05-10 10:53:20|900|882.9|899.38|882.28|900|882.9|899.38|882.28|17
1652180010000|2022-05-10 10:53:30|899.24|882.14|899.19|882.09|899.3|882.2|899.12|882.02|20
1652180020000|2022-05-10 10:53:40|899.18|882.08|898.57|881.47|899.26|882.16|898.57|881.47|17
1652180030000|2022-05-10 10:53:50|898.65|881.55|898.58|881.48|898.65|881.55|898.51|881.41|8
1652180040000|2022-05-10 10:54:00|898.53|881.43|896.38|879.28|898.63|881.53|896.38|879.28|21
1652180050000|2022-05-10 10:54:10|896.34|879.24|895.93|878.83|896.41|879.31|895.93|878.83|26
1652180060000|2022-05-10 10:54:20|895.97|878.87|895.1|878|895.97|878.87|894.52|877.42|23
1652180070000|2022-05-10 10:54:30|895.26|878.16|894.87|877.77|895.8|878.7|894.83|877.73|24
1652180080000|2022-05-10 10:54:40|894.89|877.79|894.79|877.69|895.05|877.95|894.19|877.09|18
1652180090000|2022-05-10 10:54:50|894.8|877.7|894.6|877.5|894.9|877.8|894.56|877.46|12
1652180100000|2022-05-10 10:55:00|894.64|877.54|895.68|878.58|895.69|878.59|894.59|877.49|25
1652180110000|2022-05-10 10:55:10|895.85|878.75|896.04|878.94|896.26|879.16|895.75|878.65|19
1652180120000|2022-05-10 10:55:20|896.02|878.92|896.04|878.94|896.08|878.98|896.01|878.91|6
1652180130000|2022-05-10 10:55:30|895.98|878.88|896.08|878.98|896.08|878.98|895.98|878.88|5
1652180140000|2022-05-10 10:55:40|896.12|879.02|896.9|879.8|896.9|879.8|896.12|879.02|19
1652180150000|2022-05-10 10:55:50|896.92|879.82|897.02|879.92|897.13|880.03|896.81|879.71|17
1652180160000|2022-05-10 10:56:00|896.98|879.88|896.45|879.35|897.08|879.98|896.39|879.29|17
1652180170000|2022-05-10 10:56:10|896.1|879|895.7|878.6|896.2|879.1|895.7|878.6|11
1652180180000|2022-05-10 10:56:20|895.79|878.69|895.34|878.24|895.8|878.7|895.29|878.19|15
1652180190000|2022-05-10 10:56:30|895.33|878.23|894.66|877.56|895.61|878.51|894.6|877.5|13
1652180200000|2022-05-10 10:56:40|894.14|877.04|894.37|877.27|894.47|877.37|894.14|877.04|15
1652180210000|2022-05-10 10:56:50|894.49|877.39|894.43|877.33|894.96|877.86|894.33|877.23|20
1652180220000|2022-05-10 10:57:00|894.41|877.31|895.55|878.45|895.55|878.45|894.35|877.25|19
1652180230000|2022-05-10 10:57:10|895.54|878.44|895.99|878.89|896.01|878.91|895.52|878.42|11
1652180240000|2022-05-10 10:57:20|896|878.9|895.85|878.75|896|878.9|895.85|878.75|6
1652180250000|2022-05-10 10:57:30|895.86|878.76|895.31|878.21|895.86|878.76|895.31|878.21|4
1652180260000|2022-05-10 10:57:40|895.28|878.18|894.24|877.14|895.28|878.18|894.04|876.94|18
1652180270000|2022-05-10 10:57:50|894.16|877.06|894.16|877.06|894.27|877.17|894.16|877.06|9
1652180280000|2022-05-10 10:58:00|893.97|876.87|893.22|876.12|894.05|876.95|893.1|876|17
1652180290000|2022-05-10 10:58:10|893.24|876.14|892.34|875.24|893.24|876.14|892.34|875.24|23
1652180300000|2022-05-10 10:58:20|892.2|875.1|891.89|874.79|892.22|875.12|891.44|874.34|28
1652180310000|2022-05-10 10:58:30|892.02|874.92|892.37|875.27|892.64|875.54|892.02|874.92|22
1652180320000|2022-05-10 10:58:40|892.33|875.23|892.02|874.92|892.34|875.24|891.96|874.86|17
1652180330000|2022-05-10 10:58:50|891.99|874.89|891.59|874.49|892.02|874.92|891.5|874.4|16
1652180340000|2022-05-10 10:59:00|891.57|874.47|891.84|874.74|891.88|874.78|891.34|874.24|15
1652180350000|2022-05-10 10:59:10|891.81|874.71|891.64|874.54|891.84|874.74|891.63|874.53|14
1652180360000|2022-05-10 10:59:20|891.67|874.57|891.99|874.89|892|874.9|891.64|874.54|8
1652180370000|2022-05-10 10:59:30|892.02|874.92|893.76|876.66|893.77|876.67|891.99|874.89|26
1652180380000|2022-05-10 10:59:40|893.75|876.65|893.67|876.57|893.79|876.69|893.09|875.99|16
1652180390000|2022-05-10 10:59:50|893.18|876.08|893.04|875.94|893.25|876.15|893.04|875.94|5
1652180400000|2022-05-10 11:00:00|893.03|875.93|892.94|875.84|893.04|875.94|892.94|875.84|7
1652180410000|2022-05-10 11:00:10|892.98|875.88|893.49|876.39|893.49|876.39|892.98|875.88|6
1652180420000|2022-05-10 11:00:20|893.53|876.43|894.61|877.51|894.83|877.73|893.52|876.42|22
1652180430000|2022-05-10 11:00:30|894.77|877.67|894.84|877.74|894.98|877.88|894.77|877.67|9
1652180440000|2022-05-10 11:00:40|894.82|877.72|895.64|878.54|895.64|878.54|894.64|877.54|29
1652180450000|2022-05-10 11:00:50|895.5|878.4|895.21|878.11|895.72|878.62|895.12|878.02|12
1652180460000|2022-05-10 11:01:00|895.19|878.09|895.44|878.34|895.44|878.34|894.79|877.69|19
1652180470000|2022-05-10 11:01:10|895.51|878.41|895.52|878.42|895.52|878.42|895.41|878.31|5
1652180480000|2022-05-10 11:01:20|895.73|878.63|896.43|879.33|896.46|879.36|895.73|878.63|13
1652180490000|2022-05-10 11:01:30|896.45|879.35|896.16|879.06|896.46|879.36|896.1|879|10
1652180500000|2022-05-10 11:01:40|896.09|878.99|896.43|879.33|896.44|879.34|896.09|878.99|9
1652180510000|2022-05-10 11:01:50|896.6|879.5|895.29|878.19|896.6|879.5|895.29|878.19|26
1652180520000|2022-05-10 11:02:00|895.25|878.15|894.92|877.82|895.43|878.33|894.9|877.8|10
1652180530000|2022-05-10 11:02:10|894.99|877.89|894.9|877.8|894.99|877.89|894.11|877.01|20
1652180540000|2022-05-10 11:02:20|894.94|877.84|893.61|876.51|895.06|877.96|893.39|876.29|22
1652180550000|2022-05-10 11:02:30|893.51|876.41|893.04|875.94|893.61|876.51|893.04|875.94|9
1652180560000|2022-05-10 11:02:40|893.11|876.01|892.35|875.25|893.16|876.06|892.35|875.25|8
1652180570000|2022-05-10 11:02:50|892.32|875.22|891.17|874.07|892.56|875.46|890.94|873.84|17
1652180580000|2022-05-10 11:03:00|891.29|874.19|891.43|874.33|892.1|875|891.27|874.17|23
1652180590000|2022-05-10 11:03:10|891.3|874.2|890.08|872.98|891.3|874.2|890.07|872.97|9
1652180600000|2022-05-10 11:03:20|890.12|873.02|890.32|873.22|890.43|873.33|889.21|872.11|22
1652180610000|2022-05-10 11:03:30|890.3|873.2|890.24|873.14|890.41|873.31|889.94|872.84|24
1652180620000|2022-05-10 11:03:40|890.33|873.23|891.09|873.99|891.11|874.01|890.33|873.23|17
1652180630000|2022-05-10 11:03:50|891.08|873.98|891.56|874.46|891.56|874.46|891.08|873.98|15
1652180640000|2022-05-10 11:04:00|891.59|874.49|891.49|874.39|891.88|874.78|891.48|874.38|7
1652180650000|2022-05-10 11:04:10|891.39|874.29|892.69|875.59|892.81|875.71|891.39|874.29|24
1652180660000|2022-05-10 11:04:20|892.74|875.64|893.56|876.46|893.56|876.46|892.74|875.64|18
1652180670000|2022-05-10 11:04:30|893.64|876.54|893.79|876.69|893.82|876.72|893.6|876.5|12
1652180680000|2022-05-10 11:04:40|893.75|876.65|892.65|875.55|893.8|876.7|892.65|875.55|22
1652180690000|2022-05-10 11:04:50|893.63|876.53|893.14|876.04|893.72|876.62|893.13|876.03|14
1652180700000|2022-05-10 11:05:00|893.16|876.06|895.06|877.96|895.06|877.96|893.16|876.06|30
1652180710000|2022-05-10 11:05:10|895.07|877.97|895.16|878.06|895.82|878.72|895.07|877.97|8
1652180720000|2022-05-10 11:05:20|895.12|878.02|895.4|878.3|895.62|878.52|895.12|878.02|19
1652180730000|2022-05-10 11:05:30|895.48|878.38|895.21|878.11|895.48|878.38|895.16|878.06|12
1652180740000|2022-05-10 11:05:40|895.2|878.1|895.18|878.08|895.2|878.1|895.14|878.04|14
1652180750000|2022-05-10 11:05:50|895.17|878.07|894.55|877.45|895.17|878.07|894.55|877.45|19
1652180760000|2022-05-10 11:06:00|894.49|877.39|894.19|877.09|894.51|877.41|894.16|877.06|10
1652180770000|2022-05-10 11:06:10|893.91|876.81|894.3|877.2|894.51|877.41|893.91|876.81|19
1652180780000|2022-05-10 11:06:20|894.29|877.19|894.19|877.09|894.35|877.25|894.05|876.95|21
1652180790000|2022-05-10 11:06:30|894.18|877.08|894.24|877.14|894.28|877.18|894.15|877.05|22
1652180800000|2022-05-10 11:06:40|894.22|877.12|894.34|877.24|894.34|877.24|894.22|877.12|12
1652180810000|2022-05-10 11:06:50|894.36|877.26|895.39|878.29|895.39|878.29|894.28|877.18|13
1652180820000|2022-05-10 11:07:00|895.34|878.24|894.63|877.53|895.39|878.29|894.25|877.15|15
1652180830000|2022-05-10 11:07:10|894.64|877.54|894.36|877.26|894.64|877.54|893.98|876.88|12
1652180840000|2022-05-10 11:07:20|894.27|877.17|894.12|877.02|894.36|877.26|894.11|877.01|16
1652180850000|2022-05-10 11:07:30|894.42|877.32|894.8|877.7|894.96|877.86|894.4|877.3|17
1652180860000|2022-05-10 11:07:40|894.63|877.53|893.95|876.85|894.88|877.78|893.87|876.77|29
1652180870000|2022-05-10 11:07:50|893.96|876.86|894.14|877.04|894.25|877.15|893.9|876.8|17
1652180880000|2022-05-10 11:08:00|894.19|877.09|894.69|877.59|894.72|877.62|894.13|877.03|18
1652180890000|2022-05-10 11:08:10|894.72|877.62|895.05|877.95|895.05|877.95|894.5|877.4|17
1652180900000|2022-05-10 11:08:20|895.06|877.96|895.05|877.95|895.1|878|894.99|877.89|8
1652180910000|2022-05-10 11:08:30|895.33|878.23|896.09|878.99|896.09|878.99|895.33|878.23|7
1652180920000|2022-05-10 11:08:40|896.11|879.01|896.89|879.79|896.89|879.79|896.11|879.01|8
1652180930000|2022-05-10 11:08:50|897.02|879.92|897.02|879.92|897.07|879.97|896.88|879.78|10
1652180940000|2022-05-10 11:09:00|897.03|879.93|897.23|880.13|897.46|880.36|897|879.9|16
1652180950000|2022-05-10 11:09:10|897.46|880.36|897.97|880.87|898.01|880.91|897.46|880.36|13
1652180960000|2022-05-10 11:09:20|898.01|880.91|898.04|880.94|898.05|880.95|897.93|880.83|12
1652180970000|2022-05-10 11:09:30|898.05|880.95|898.1|881|898.1|881|898.05|880.95|6
1652180980000|2022-05-10 11:09:40|897.93|880.83|897.93|880.83|897.93|880.83|897.93|880.83|1
1652180990000|2022-05-10 11:09:50|897.96|880.86|898.01|880.91|898.01|880.91|897.95|880.85|4
1652181000000|2022-05-10 11:10:00|898.02|880.92|898.2|881.1|898.2|881.1|898.02|880.92|5
1652181010000|2022-05-10 11:10:10|898.24|881.14|898.43|881.33|898.43|881.33|898.24|881.14|5
1652181020000|2022-05-10 11:10:20|898.93|881.83|897.63|880.53|899.19|882.09|897.63|880.53|25
1652181030000|2022-05-10 11:10:30|897.64|880.54|898.06|880.96|898.06|880.96|897.05|879.95|26
1652181040000|2022-05-10 11:10:40|898.07|880.97|898.23|881.13|898.23|881.13|897.9|880.8|20
1652181050000|2022-05-10 11:10:50|898.24|881.14|898.64|881.54|899.08|881.98|898.23|881.13|25
1652181060000|2022-05-10 11:11:00|898.45|881.35|898.95|881.85|898.96|881.86|898.42|881.32|16
1652181070000|2022-05-10 11:11:10|898.99|881.89|899.19|882.09|899.42|882.32|898.99|881.89|17
1652181080000|2022-05-10 11:11:20|899.24|882.14|899.01|881.91|899.24|882.14|899.01|881.91|10
1652181090000|2022-05-10 11:11:30|899.02|881.92|899.19|882.09|899.19|882.09|898.98|881.88|6
1652181100000|2022-05-10 11:11:40|899.2|882.1|899.02|881.92|899.21|882.11|898.97|881.87|16
1652181110000|2022-05-10 11:11:50|899.06|881.96|899.03|881.93|899.16|882.06|899.02|881.92|17
1652181120000|2022-05-10 11:12:00|899.05|881.95|899.1|882|899.39|882.29|899.02|881.92|12
1652181130000|2022-05-10 11:12:10|899.13|882.03|899.2|882.1|899.33|882.23|899.09|881.99|11
1652181140000|2022-05-10 11:12:20|899.26|882.16|899.13|882.03|899.26|882.16|899.11|882.01|6
1652181150000|2022-05-10 11:12:30|899.12|882.02|899.05|881.95|899.12|882.02|898.52|881.42|26
1652181160000|2022-05-10 11:12:40|899.19|882.09|898.76|881.66|899.24|882.14|898.74|881.64|18
1652181170000|2022-05-10 11:12:50|898.84|881.74|898.52|881.42|898.91|881.81|898.52|881.42|18
1652181180000|2022-05-10 11:13:00|898.33|881.23|898.41|881.31|898.55|881.45|898.29|881.19|7
1652181190000|2022-05-10 11:13:10|898.34|881.24|898.07|880.97|898.5|881.4|898.07|880.97|6
1652181200000|2022-05-10 11:13:20|898.15|881.05|898.07|880.97|898.17|881.07|898.07|880.97|6
1652181210000|2022-05-10 11:13:30|898.03|880.93|899.04|881.94|899.17|882.07|898.03|880.93|10
1652181220000|2022-05-10 11:13:40|899.06|881.96|899.09|881.99|899.1|882|899.04|881.94|15
1652181230000|2022-05-10 11:13:50|899.1|882|899.8|882.7|899.8|882.7|899.02|881.92|17
1652181240000|2022-05-10 11:14:00|899.83|882.73|899.61|882.51|900.17|883.07|899.61|882.51|15
1652181250000|2022-05-10 11:14:10|899.59|882.49|900.01|882.91|900.04|882.94|899.54|882.44|14
1652181260000|2022-05-10 11:14:20|900.02|882.92|899.65|882.55|900.07|882.97|899.59|882.49|17
1652181270000|2022-05-10 11:14:30|899.67|882.57|899.35|882.25|899.72|882.62|899.26|882.16|16
1652181280000|2022-05-10 11:14:40|899.23|882.13|899.26|882.16|899.3|882.2|899.19|882.09|7
1652181290000|2022-05-10 11:14:50|899.3|882.2|899.11|882.01|899.3|882.2|898.47|881.37|14
1652181300000|2022-05-10 11:15:00|899.08|881.98|899.41|882.31|899.41|882.31|899.08|881.98|15
1652181310000|2022-05-10 11:15:10|899.65|882.55|900.12|883.02|900.12|883.02|899.65|882.55|20
1652181320000|2022-05-10 11:15:20|900.13|883.03|901.04|883.94|901.04|883.94|900.13|883.03|15
1652181330000|2022-05-10 11:15:30|901.05|883.95|899.95|882.85|901.05|883.95|899.95|882.85|18
1652181340000|2022-05-10 11:15:40|899.82|882.72|898.87|881.77|899.82|882.72|898.82|881.72|14
1652181350000|2022-05-10 11:15:50|898.86|881.76|898.96|881.86|898.97|881.87|898.75|881.65|11
1652181360000|2022-05-10 11:16:00|899.02|881.92|899.09|881.99|899.09|881.99|898.98|881.88|11
1652181370000|2022-05-10 11:16:10|899.11|882.01|898.97|881.87|899.11|882.01|898.97|881.87|11
1652181380000|2022-05-10 11:16:20|898.74|881.64|898.86|881.76|898.87|881.77|898.27|881.17|17
1652181390000|2022-05-10 11:16:30|898.9|881.8|898.92|881.82|898.93|881.83|898.84|881.74|9
1652181400000|2022-05-10 11:16:40|898.93|881.83|899.07|881.97|899.1|882|898.93|881.83|8
1652181410000|2022-05-10 11:16:50|899.08|881.98|899.02|881.92|899.09|881.99|898.93|881.83|6
1652181420000|2022-05-10 11:17:00|899.05|881.95|899.51|882.41|899.54|882.44|898.86|881.76|9
1652181430000|2022-05-10 11:17:10|899.49|882.39|899.61|882.51|899.67|882.57|899.19|882.09|15
1652181440000|2022-05-10 11:17:20|899.59|882.49|899.32|882.22|899.6|882.5|899.31|882.21|11
1652181450000|2022-05-10 11:17:30|899.31|882.21|899.37|882.27|899.46|882.36|899.31|882.21|8
1652181460000|2022-05-10 11:17:40|899.31|882.21|899.25|882.15|899.54|882.44|899.25|882.15|15
1652181470000|2022-05-10 11:17:50|899.3|882.2|900.19|883.09|900.2|883.1|899.24|882.14|25
1652181480000|2022-05-10 11:18:00|900.21|883.11|900.71|883.61|900.71|883.61|900.21|883.11|7
1652181490000|2022-05-10 11:18:10|900.68|883.58|900.04|882.94|900.68|883.58|900.04|882.94|6
1652181500000|2022-05-10 11:18:20|900.05|882.95|900.01|882.91|900.09|882.99|899.96|882.86|6
1652181510000|2022-05-10 11:18:30|899.99|882.89|900.96|883.86|900.96|883.86|899.97|882.87|15
1652181520000|2022-05-10 11:18:40|901|883.9|902.35|885.25|902.35|885.25|901|883.9|19
1652181530000|2022-05-10 11:18:50|902.36|885.26|902.24|885.14|902.88|885.78|902.24|885.14|19
1652181540000|2022-05-10 11:19:00|902.25|885.15|903.49|886.39|903.53|886.43|902.25|885.15|16
1652181550000|2022-05-10 11:19:10|903.57|886.47|903.2|886.1|903.93|886.83|903.2|886.1|9
1652181560000|2022-05-10 11:19:20|903.21|886.11|903.36|886.26|903.88|886.78|903.2|886.1|17
1652181570000|2022-05-10 11:19:30|903.35|886.25|903.3|886.2|903.36|886.26|903.28|886.18|8
1652181580000|2022-05-10 11:19:40|903.31|886.21|903.31|886.21|903.37|886.27|903.31|886.21|7
1652181590000|2022-05-10 11:19:50|903.34|886.24|903.32|886.22|903.36|886.26|903.3|886.2|5
1652181600000|2022-05-10 11:20:00|903.38|886.28|903.46|886.36|903.82|886.72|903.24|886.14|21
1652181610000|2022-05-10 11:20:10|903.43|886.33|903.28|886.18|903.43|886.33|903.27|886.17|12
1652181620000|2022-05-10 11:20:20|903.27|886.17|903.29|886.19|903.37|886.27|903.21|886.11|9
1652181630000|2022-05-10 11:20:30|903.3|886.2|902.87|885.77|903.3|886.2|902.86|885.76|15
1652181640000|2022-05-10 11:20:40|902.89|885.79|902.16|885.06|902.89|885.79|902.1|885|9
1652181650000|2022-05-10 11:20:50|902.15|885.05|902.98|885.88|903.05|885.95|902.15|885.05|25
1652181660000|2022-05-10 11:21:00|902.94|885.84|902.78|885.68|903.07|885.97|902.78|885.68|14
1652181670000|2022-05-10 11:21:10|902.89|885.79|902.32|885.22|902.9|885.8|902.32|885.22|10
1652181680000|2022-05-10 11:21:20|902.73|885.63|902.27|885.17|902.73|885.63|902.27|885.17|2
1652181690000|2022-05-10 11:21:30|902.09|884.99|902.14|885.04|902.32|885.22|902.09|884.99|7
1652181700000|2022-05-10 11:21:40|902.11|885.01|901.89|884.79|902.11|885.01|901.72|884.62|16
1652181710000|2022-05-10 11:21:50|901.56|884.46|902.13|885.03|902.15|885.05|901.56|884.46|26
1652181720000|2022-05-10 11:22:00|902.52|885.42|902.68|885.58|902.71|885.61|902.31|885.21|20
1652181730000|2022-05-10 11:22:10|902.65|885.55|902.89|885.79|903.04|885.94|902.64|885.54|16
1652181740000|2022-05-10 11:22:20|902.9|885.8|903.46|886.36|903.5|886.4|902.86|885.76|17
1652181750000|2022-05-10 11:22:30|903.42|886.32|903.32|886.22|903.44|886.34|903.18|886.08|14
1652181760000|2022-05-10 11:22:40|903.25|886.15|903.56|886.46|903.56|886.46|903.25|886.15|6
1652181770000|2022-05-10 11:22:50|903.6|886.5|904.9|887.8|905.01|887.91|903.6|886.5|20
1652181780000|2022-05-10 11:23:00|904.8|887.7|905.07|887.97|905.32|888.22|904.8|887.7|23
1652181790000|2022-05-10 11:23:10|905.03|887.93|905.72|888.62|905.72|888.62|905|887.9|16
1652181800000|2022-05-10 11:23:20|905.79|888.69|907.62|890.52|907.69|890.59|905.79|888.69|30
1652181810000|2022-05-10 11:23:30|907.65|890.55|908.79|891.69|908.79|891.69|907.65|890.55|21
1652181820000|2022-05-10 11:23:40|908.82|891.72|908.83|891.73|908.83|891.73|908.66|891.56|6
1652181830000|2022-05-10 11:23:50|908.69|891.59|909.5|892.4|909.5|892.4|908.49|891.39|22
1652181840000|2022-05-10 11:24:00|909.63|892.53|909.96|892.86|910.06|892.96|909.63|892.53|22
1652181850000|2022-05-10 11:24:10|909.97|892.87|909.76|892.66|910.02|892.92|909.76|892.66|11
1652181860000|2022-05-10 11:24:20|909.78|892.68|909.81|892.71|909.84|892.74|909.49|892.39|13
1652181870000|2022-05-10 11:24:30|909.78|892.68|909.47|892.37|909.78|892.68|909.37|892.27|11
1652181880000|2022-05-10 11:24:40|909.69|892.59|909.39|892.29|909.73|892.63|909.38|892.28|11
1652181890000|2022-05-10 11:24:50|909.4|892.3|909.82|892.72|909.86|892.76|909.4|892.3|21
1652181900000|2022-05-10 11:25:00|909.83|892.73|909.64|892.54|909.9|892.8|909.64|892.54|19
1652181910000|2022-05-10 11:25:10|909.65|892.55|908.45|891.35|909.65|892.55|908.11|891.01|26
1652181920000|2022-05-10 11:25:20|908.22|891.12|907.33|890.23|908.22|891.12|907.24|890.14|22
1652181930000|2022-05-10 11:25:30|907.47|890.37|907.09|889.99|907.48|890.38|906.96|889.86|13
1652181940000|2022-05-10 11:25:40|907.27|890.17|907.27|890.17|907.27|890.17|907.05|889.95|14
1652181950000|2022-05-10 11:25:50|907.24|890.14|907.73|890.63|907.82|890.72|907.23|890.13|24
1652181960000|2022-05-10 11:26:00|907.69|890.59|908.77|891.67|908.82|891.72|907.61|890.51|22
1652181970000|2022-05-10 11:26:10|908.75|891.65|908.75|891.65|908.76|891.66|908.75|891.65|3
1652181980000|2022-05-10 11:26:20|908.76|891.66|908.41|891.31|908.76|891.66|908.41|891.31|6
1652181990000|2022-05-10 11:26:30|908.22|891.12|908.52|891.42|908.52|891.42|908.01|890.91|10
1652182000000|2022-05-10 11:26:40|908.5|891.4|908.41|891.31|908.52|891.42|908.41|891.31|5
1652182010000|2022-05-10 11:26:50|908.89|891.79|907.94|890.84|908.89|891.79|907.94|890.84|10
1652182020000|2022-05-10 11:27:00|907.98|890.88|908.08|890.98|908.1|891|907.98|890.88|10
1652182030000|2022-05-10 11:27:10|908.09|890.99|907.6|890.5|908.27|891.17|907.6|890.5|21
1652182040000|2022-05-10 11:27:20|907.61|890.51|907.91|890.81|907.92|890.82|907.4|890.3|8
1652182050000|2022-05-10 11:27:30|907.89|890.79|907.59|890.49|907.93|890.83|907.49|890.39|9
1652182060000|2022-05-10 11:27:40|907.53|890.43|907.25|890.15|907.59|890.49|907.24|890.14|5
1652182070000|2022-05-10 11:27:50|907.26|890.16|908.08|890.98|908.08|890.98|907.25|890.15|14
1652182080000|2022-05-10 11:28:00|907.83|890.73|908.05|890.95|908.14|891.04|907.83|890.73|12
1652182090000|2022-05-10 11:28:10|908.2|891.1|908.78|891.68|908.78|891.68|908.2|891.1|5
1652182100000|2022-05-10 11:28:20|908.85|891.75|909.33|892.23|909.38|892.28|908.84|891.74|16
1652182110000|2022-05-10 11:28:30|909.27|892.17|909.38|892.28|909.38|892.28|909.14|892.04|8
1652182120000|2022-05-10 11:28:40|909.39|892.29|909.77|892.67|909.77|892.67|909.32|892.22|9
1652182130000|2022-05-10 11:28:50|909.76|892.66|910.66|893.56|910.67|893.57|909.76|892.66|22
1652182140000|2022-05-10 11:29:00|910.67|893.57|911.47|894.37|911.47|894.37|910.67|893.57|15
1652182150000|2022-05-10 11:29:10|911.6|894.5|912.49|895.39|912.5|895.4|911.6|894.5|31
1652182160000|2022-05-10 11:29:20|912.36|895.26|912.03|894.93|912.36|895.26|912.03|894.93|12
1652182170000|2022-05-10 11:29:30|912.01|894.91|911.7|894.6|912.01|894.91|911.65|894.55|11
1652182180000|2022-05-10 11:29:40|911.69|894.59|911.52|894.42|911.9|894.8|911.52|894.42|16
1652182190000|2022-05-10 11:29:50|911.48|894.38|911.07|893.97|911.48|894.38|910.89|893.79|21
1652182200000|2022-05-10 11:30:00|910.95|893.85|910.8|893.7|910.95|893.85|910.68|893.58|15
1652182210000|2022-05-10 11:30:10|910.94|893.84|911.35|894.25|911.35|894.25|910.94|893.84|24
1652182220000|2022-05-10 11:30:20|911.34|894.24|911.92|894.82|912.08|894.98|911.34|894.24|16
1652182230000|2022-05-10 11:30:30|911.91|894.81|910.62|893.52|911.91|894.81|910.62|893.52|19
1652182240000|2022-05-10 11:30:40|910.52|893.42|911|893.9|911.05|893.95|910.39|893.29|13
1652182250000|2022-05-10 11:30:50|911.05|893.95|910.34|893.24|911.05|893.95|910.31|893.21|9
1652182260000|2022-05-10 11:31:00|910.19|893.09|910.18|893.08|910.2|893.1|910.18|893.08|5
1652182270000|2022-05-10 11:31:10|910.33|893.23|910.32|893.22|910.5|893.4|910.15|893.05|9
1652182280000|2022-05-10 11:31:20|910.31|893.21|909.05|891.95|910.32|893.22|909|891.9|21
1652182290000|2022-05-10 11:31:30|909.06|891.96|910.08|892.98|910.08|892.98|909.02|891.92|24
1652182300000|2022-05-10 11:31:40|909.96|892.86|910.74|893.64|910.76|893.66|909.96|892.86|26
1652182310000|2022-05-10 11:31:50|910.76|893.66|910.77|893.67|910.77|893.67|910.01|892.91|15
1652182320000|2022-05-10 11:32:00|910.79|893.69|911.79|894.69|911.89|894.79|910.79|893.69|24
1652182330000|2022-05-10 11:32:10|911.91|894.81|913.05|895.95|913.09|895.99|911.91|894.81|18
1652182340000|2022-05-10 11:32:20|913.03|895.93|913.04|895.94|913.9|896.8|913.01|895.91|21
1652182350000|2022-05-10 11:32:30|913.09|895.99|913.47|896.37|913.5|896.4|913.09|895.99|12
1652182360000|2022-05-10 11:32:40|913.48|896.38|914.03|896.93|914.03|896.93|913.22|896.12|17
1652182370000|2022-05-10 11:32:50|913.9|896.8|913.18|896.08|913.97|896.87|913.1|896|17
1652182380000|2022-05-10 11:33:00|913.27|896.17|914.09|896.99|914.09|896.99|913.27|896.17|19
1652182390000|2022-05-10 11:33:10|914.12|897.02|914.08|896.98|914.27|897.17|914.07|896.97|7
1652182400000|2022-05-10 11:33:20|914.13|897.03|915.68|898.58|915.68|898.58|914.13|897.03|25
1652182410000|2022-05-10 11:33:30|915.55|898.45|915.72|898.62|915.93|898.83|915.55|898.45|6
1652182420000|2022-05-10 11:33:40|915.55|898.45|914.97|897.87|915.58|898.48|914.76|897.66|16
1652182430000|2022-05-10 11:33:50|914.98|897.88|914.98|897.88|915.05|897.95|914.85|897.75|13
1652182440000|2022-05-10 11:34:00|914.96|897.86|915.2|898.1|915.62|898.52|914.68|897.58|23
1652182450000|2022-05-10 11:34:10|915.3|898.2|915.13|898.03|915.46|898.36|915.13|898.03|11
1652182460000|2022-05-10 11:34:20|915.19|898.09|916.27|899.17|916.71|899.61|915.19|898.09|29
1652182470000|2022-05-10 11:34:30|916.38|899.28|916.08|898.98|916.39|899.29|915.8|898.7|28
1652182480000|2022-05-10 11:34:40|916.03|898.93|915.19|898.09|916.03|898.93|915.18|898.08|25
1652182490000|2022-05-10 11:34:50|915.27|898.17|914.55|897.45|915.27|898.17|914.52|897.42|14
1652182500000|2022-05-10 11:35:00|914.51|897.41|913.37|896.27|914.55|897.45|913.08|895.98|16
1652182510000|2022-05-10 11:35:10|913.15|896.05|913.82|896.72|913.98|896.88|912.99|895.89|27
1652182520000|2022-05-10 11:35:20|913.8|896.7|913.82|896.72|913.88|896.78|913.61|896.51|10
1652182530000|2022-05-10 11:35:30|913.69|896.59|914.01|896.91|914.01|896.91|913.28|896.18|13
1652182540000|2022-05-10 11:35:40|914|896.9|914.89|897.79|914.91|897.81|913.99|896.89|19
1652182550000|2022-05-10 11:35:50|914.9|897.8|914.66|897.56|914.91|897.81|914.43|897.33|15
1652182560000|2022-05-10 11:36:00|914.74|897.64|914.74|897.64|914.82|897.72|914.64|897.54|11
1652182570000|2022-05-10 11:36:10|914.73|897.63|913.08|895.98|914.76|897.66|913.08|895.98|25
1652182580000|2022-05-10 11:36:20|913.05|895.95|913.6|896.5|913.74|896.64|913.05|895.95|9
1652182590000|2022-05-10 11:36:30|913.56|896.46|913.98|896.88|913.98|896.88|913.56|896.46|13
1652182600000|2022-05-10 11:36:40|913.99|896.89|913.45|896.35|913.99|896.89|913.42|896.32|9
1652182610000|2022-05-10 11:36:50|913.46|896.36|914.3|897.2|914.85|897.75|913.41|896.31|21
1652182620000|2022-05-10 11:37:00|914.62|897.52|914.78|897.68|914.82|897.72|914.25|897.15|19
1652182630000|2022-05-10 11:37:10|914.75|897.65|915.55|898.45|915.57|898.47|914.72|897.62|16
1652182640000|2022-05-10 11:37:20|915.36|898.26|917.06|899.96|917.07|899.97|915.36|898.26|15
1652182650000|2022-05-10 11:37:30|916.99|899.89|917.02|899.92|917.04|899.94|916.95|899.85|12
1652182660000|2022-05-10 11:37:40|917.03|899.93|917.06|899.96|917.16|900.06|916.88|899.78|13
1652182670000|2022-05-10 11:37:50|917.07|899.97|917.32|900.22|917.51|900.41|917.07|899.97|14
1652182680000|2022-05-10 11:38:00|917.34|900.24|917.57|900.47|917.6|900.5|917.32|900.22|14
1652182690000|2022-05-10 11:38:10|917.55|900.45|917.88|900.78|918.02|900.92|917.32|900.22|19
1652182700000|2022-05-10 11:38:20|917.89|900.79|917.99|900.89|918|900.9|917.89|900.79|10
1652182710000|2022-05-10 11:38:30|917.98|900.88|917.9|900.8|917.98|900.88|917.66|900.56|6
1652182720000|2022-05-10 11:38:40|917.85|900.75|916.97|899.87|917.85|900.75|916.96|899.86|21
1652182730000|2022-05-10 11:38:50|916.98|899.88|915.91|898.81|916.98|899.88|915.7|898.6|20
1652182740000|2022-05-10 11:39:00|915.99|898.89|916.49|899.39|916.53|899.43|915.92|898.82|19
1652182750000|2022-05-10 11:39:10|916.5|899.4|916.95|899.85|916.95|899.85|916.38|899.28|11
1652182760000|2022-05-10 11:39:20|916.87|899.77|917.16|900.06|917.16|900.06|916.87|899.77|10
1652182770000|2022-05-10 11:39:30|917.08|899.98|917.08|899.98|917.18|900.08|917.08|899.98|5
1652182780000|2022-05-10 11:39:40|917.12|900.02|917.77|900.67|917.77|900.67|917.12|900.02|3
1652182790000|2022-05-10 11:39:50|917.71|900.61|917.63|900.53|917.81|900.71|917.58|900.48|11
1652182800000|2022-05-10 11:40:00|917.64|900.54|917.39|900.29|917.99|900.89|917.32|900.22|14
1652182810000|2022-05-10 11:40:10|917.85|900.75|916.12|899.02|917.85|900.75|916.06|898.96|22
1652182820000|2022-05-10 11:40:20|916.6|899.5|917.72|900.62|917.81|900.71|916.53|899.43|24
1652182830000|2022-05-10 11:40:30|917.73|900.63|917.75|900.65|917.75|900.65|917.71|900.61|9
1652182840000|2022-05-10 11:40:40|917.99|900.89|917.73|900.63|917.99|900.89|917.65|900.55|18
1652182850000|2022-05-10 11:40:50|917.69|900.59|917.04|899.94|917.69|900.59|916.86|899.76|19
1652182860000|2022-05-10 11:41:00|917|899.9|917.56|900.46|917.56|900.46|916.94|899.84|21
1652182870000|2022-05-10 11:41:10|917.51|900.41|917.9|900.8|917.9|900.8|917.51|900.41|11
1652182880000|2022-05-10 11:41:20|917.89|900.79|917.75|900.65|918.04|900.94|917.75|900.65|8
1652182890000|2022-05-10 11:41:30|917.7|900.6|917.75|900.65|917.79|900.69|917.7|900.6|7
1652182900000|2022-05-10 11:41:40|917.7|900.6|917.99|900.89|917.99|900.89|917.7|900.6|10
1652182910000|2022-05-10 11:41:50|918|900.9|917.88|900.78|918.56|901.46|917.48|900.38|23
1652182920000|2022-05-10 11:42:00|917.77|900.67|918.02|900.92|918.02|900.92|917.77|900.67|9
1652182930000|2022-05-10 11:42:10|918|900.9|919.39|902.29|919.44|902.34|918|900.9|21
1652182940000|2022-05-10 11:42:20|919.32|902.22|919.98|902.88|920.06|902.96|918.94|901.84|29
1652182950000|2022-05-10 11:42:30|919.96|902.86|920.53|903.43|920.83|903.73|919.96|902.86|26
1652182960000|2022-05-10 11:42:40|920.71|903.61|920.12|903.02|920.71|903.61|920.05|902.95|12
1652182970000|2022-05-10 11:42:50|920.13|903.03|920.09|902.99|920.13|903.03|919.99|902.89|16
1652182980000|2022-05-10 11:43:00|920.07|902.97|920.31|903.21|920.33|903.23|919.96|902.86|20
1652182990000|2022-05-10 11:43:10|920.35|903.25|920.77|903.67|920.77|903.67|920.29|903.19|18
1652183000000|2022-05-10 11:43:20|920.78|903.68|921.8|904.7|921.8|904.7|920.77|903.67|13
1652183010000|2022-05-10 11:43:30|921.75|904.65|921.73|904.63|921.8|904.7|920.89|903.79|24
1652183020000|2022-05-10 11:43:40|921.74|904.64|921.79|904.69|921.9|904.8|921.62|904.52|8
1652183030000|2022-05-10 11:43:50|921.62|904.52|921.22|904.12|921.62|904.52|920.94|903.84|17
1652183040000|2022-05-10 11:44:00|921.23|904.13|921.52|904.42|921.52|904.42|921.12|904.02|9
1652183050000|2022-05-10 11:44:10|921.93|904.83|921.31|904.21|921.93|904.83|921.11|904.01|11
1652183060000|2022-05-10 11:44:20|921.13|904.03|921.14|904.04|921.33|904.23|921.13|904.03|10
1652183070000|2022-05-10 11:44:30|921.12|904.02|920.25|903.15|921.22|904.12|920.09|902.99|18
1652183080000|2022-05-10 11:44:40|920.26|903.16|919.63|902.53|920.26|903.16|919.63|902.53|17
1652183090000|2022-05-10 11:44:50|919.69|902.59|919.55|902.45|919.83|902.73|919.55|902.45|6
1652183100000|2022-05-10 11:45:00|919.75|902.65|919.37|902.27|920.1|903|919.37|902.27|28
1652183110000|2022-05-10 11:45:10|919.4|902.3|918.24|901.14|919.4|902.3|918.24|901.14|20
1652183120000|2022-05-10 11:45:20|918.22|901.12|917.03|899.93|918.4|901.3|917.03|899.93|21
1652183130000|2022-05-10 11:45:30|917.01|899.91|918.09|900.99|918.09|900.99|917.01|899.91|22
1652183140000|2022-05-10 11:45:40|918.08|900.98|918.07|900.97|918.08|900.98|918.07|900.97|2
1652183150000|2022-05-10 11:45:50|917.72|900.62|917.92|900.82|917.93|900.83|917.72|900.62|13
1652183160000|2022-05-10 11:46:00|917.89|900.79|917.88|900.78|917.92|900.82|917.68|900.58|18
1652183170000|2022-05-10 11:46:10|917.93|900.83|918.82|901.72|918.85|901.75|917.92|900.82|21
1652183180000|2022-05-10 11:46:20|918.78|901.68|918.91|901.81|918.91|901.81|918.76|901.66|7
1652183190000|2022-05-10 11:46:30|919|901.9|918.98|901.88|919.05|901.95|918.98|901.88|8
1652183200000|2022-05-10 11:46:40|918.75|901.65|918.94|901.84|918.94|901.84|918.75|901.65|14
1652183210000|2022-05-10 11:46:50|918.89|901.79|918.66|901.56|919|901.9|918.63|901.53|8
1652183220000|2022-05-10 11:47:00|918.67|901.57|919.06|901.96|919.06|901.96|918.56|901.46|13
1652183230000|2022-05-10 11:47:10|919.04|901.94|919.06|901.96|919.07|901.97|919.02|901.92|8
1652183240000|2022-05-10 11:47:20|919.07|901.97|919.72|902.62|919.72|902.62|919.02|901.92|9
1652183250000|2022-05-10 11:47:30|919.7|902.6|919.78|902.68|919.78|902.68|919.59|902.49|11
1652183260000|2022-05-10 11:47:40|919.74|902.64|919.56|902.46|919.79|902.69|919.56|902.46|6
1652183270000|2022-05-10 11:47:50|919.86|902.76|919.88|902.78|919.88|902.78|919.86|902.76|3
1652183280000|2022-05-10 11:48:00|919.85|902.75|920.47|903.37|920.47|903.37|919.85|902.75|8
1652183290000|2022-05-10 11:48:10|920.46|903.36|920.41|903.31|920.65|903.55|920.25|903.15|13
1652183300000|2022-05-10 11:48:20|919.97|902.87|920.42|903.32|920.64|903.54|919.97|902.87|8
1652183310000|2022-05-10 11:48:30|920.41|903.31|920.21|903.11|920.41|903.31|920.15|903.05|8
1652183320000|2022-05-10 11:48:40|920.19|903.09|919.03|901.93|920.19|903.09|919.03|901.93|16
1652183330000|2022-05-10 11:48:50|919.04|901.94|918.43|901.33|919.04|901.94|918.38|901.28|11
1652183340000|2022-05-10 11:49:00|918.18|901.08|918.06|900.96|918.18|901.08|918.02|900.92|8
1652183350000|2022-05-10 11:49:10|918.02|900.92|917.4|900.3|918.03|900.93|917.34|900.24|14
1652183360000|2022-05-10 11:49:20|917.34|900.24|916.81|899.71|917.34|900.24|916.81|899.71|15
1652183370000|2022-05-10 11:49:30|916.74|899.64|917.24|900.14|917.24|900.14|916.73|899.63|19
1652183380000|2022-05-10 11:49:40|917.23|900.13|917.54|900.44|917.58|900.48|917.2|900.1|10
1652183390000|2022-05-10 11:49:50|917.65|900.55|917.52|900.42|917.65|900.55|917.07|899.97|20
1652183400000|2022-05-10 11:50:00|917.54|900.44|917.72|900.62|917.83|900.73|917.54|900.44|11
1652183410000|2022-05-10 11:50:10|917.7|900.6|917.64|900.54|917.8|900.7|917.63|900.53|14
1652183420000|2022-05-10 11:50:20|917.68|900.58|917.23|900.13|917.99|900.89|917.23|900.13|26
1652183430000|2022-05-10 11:50:30|917.32|900.22|916.74|899.64|917.4|900.3|916.73|899.63|20
1652183440000|2022-05-10 11:50:40|916.76|899.66|916.01|898.91|916.77|899.67|915.92|898.82|23
1652183450000|2022-05-10 11:50:50|916.02|898.92|916.07|898.97|916.08|898.98|916.02|898.92|15
1652183460000|2022-05-10 11:51:00|916.08|898.98|916.63|899.53|916.76|899.66|916.05|898.95|15
1652183470000|2022-05-10 11:51:10|916.62|899.52|917.05|899.95|917.07|899.97|916.62|899.52|12
1652183480000|2022-05-10 11:51:20|917.03|899.93|917.02|899.92|917.05|899.95|916.95|899.85|12
1652183490000|2022-05-10 11:51:30|917|899.9|916.48|899.38|917.06|899.96|916.48|899.38|15
1652183500000|2022-05-10 11:51:40|916.63|899.53|916.87|899.77|916.98|899.88|916.56|899.46|9
1652183510000|2022-05-10 11:51:50|916.89|899.79|916.97|899.87|916.97|899.87|916.89|899.79|9
1652183520000|2022-05-10 11:52:00|917.07|899.97|918.42|901.32|918.42|901.32|916.96|899.86|16
1652183530000|2022-05-10 11:52:10|918.43|901.33|918.44|901.34|918.97|901.87|918.31|901.21|19
1652183540000|2022-05-10 11:52:20|918.42|901.32|918.67|901.57|918.78|901.68|918.14|901.04|14
1652183550000|2022-05-10 11:52:30|918.62|901.52|919.71|902.61|919.71|902.61|918.61|901.51|9
1652183560000|2022-05-10 11:52:40|919.78|902.68|919.95|902.85|919.95|902.85|919.54|902.44|10
1652183570000|2022-05-10 11:52:50|919.94|902.84|919.84|902.74|919.98|902.88|919.81|902.71|14
1652183580000|2022-05-10 11:53:00|919.81|902.71|919.94|902.84|920|902.9|919.75|902.65|19
1652183590000|2022-05-10 11:53:10|919.98|902.88|920.85|903.75|920.92|903.82|919.96|902.86|16
1652183600000|2022-05-10 11:53:20|920.94|903.84|920.9|903.8|921.05|903.95|920.87|903.77|13
1652183610000|2022-05-10 11:53:30|921.09|903.99|921.29|904.19|921.29|904.19|920.83|903.73|8
1652183620000|2022-05-10 11:53:40|921.32|904.22|921.43|904.33|921.43|904.33|921.32|904.22|2
1652183630000|2022-05-10 11:53:50|921.6|904.5|921.27|904.17|921.6|904.5|921.2|904.1|3
1652183640000|2022-05-10 11:54:00|921.56|904.46|921.71|904.61|921.83|904.73|921.56|904.46|11
1652183650000|2022-05-10 11:54:10|921.47|904.37|921.08|903.98|921.77|904.67|921|903.9|18
1652183660000|2022-05-10 11:54:20|921.02|903.92|919.98|902.88|921.02|903.92|919.46|902.36|26
1652183670000|2022-05-10 11:54:30|919.97|902.87|919.84|902.74|919.99|902.89|919.43|902.33|14
1652183680000|2022-05-10 11:54:40|920.19|903.09|919.64|902.54|920.38|903.28|919.64|902.54|12
1652183690000|2022-05-10 11:54:50|919.34|902.24|918.35|901.25|919.92|902.82|918.35|901.25|19
1652183700000|2022-05-10 11:55:00|918.36|901.26|918.11|901.01|918.81|901.71|918.11|901.01|27
1652183710000|2022-05-10 11:55:10|918.04|900.94|918.02|900.92|918.11|901.01|918.02|900.92|6
1652183720000|2022-05-10 11:55:20|917.72|900.62|917.62|900.52|918.04|900.94|917.35|900.25|21
1652183730000|2022-05-10 11:55:30|917.83|900.73|918.45|901.35|918.87|901.77|917.83|900.73|16
1652183740000|2022-05-10 11:55:40|918.94|901.84|919.04|901.94|919.05|901.95|918.49|901.39|9
1652183750000|2022-05-10 11:55:50|919.03|901.93|919.28|902.18|919.48|902.38|919.03|901.93|5
1652183760000|2022-05-10 11:56:00|919.47|902.37|919.2|902.1|919.58|902.48|918.89|901.79|26
1652183770000|2022-05-10 11:56:10|919.21|902.11|919.82|902.72|919.84|902.74|919|901.9|15
1652183780000|2022-05-10 11:56:20|919.87|902.77|919.93|902.83|919.93|902.83|919.78|902.68|10
1652183790000|2022-05-10 11:56:30|919.94|902.84|920.81|903.71|921.04|903.94|919.87|902.77|14
1652183800000|2022-05-10 11:56:40|920.82|903.72|920.97|903.87|921.02|903.92|920.79|903.69|14
1652183810000|2022-05-10 11:56:50|920.95|903.85|921.14|904.04|921.69|904.59|920.92|903.82|23
1652183820000|2022-05-10 11:57:00|921.18|904.08|921.13|904.03|921.19|904.09|921.07|903.97|18
1652183830000|2022-05-10 11:57:10|921.17|904.07|920.68|903.58|921.17|904.07|920.64|903.54|15
1652183840000|2022-05-10 11:57:20|920.66|903.56|919.4|902.3|920.66|903.56|919.4|902.3|17
1652183850000|2022-05-10 11:57:30|919.08|901.98|918.86|901.76|919.24|902.14|918.73|901.63|17
1652183860000|2022-05-10 11:57:40|918.8|901.7|918.81|901.71|918.92|901.82|918.58|901.48|21
1652183870000|2022-05-10 11:57:50|918.73|901.63|919.38|902.28|919.47|902.37|918.73|901.63|13
1652183880000|2022-05-10 11:58:00|919.42|902.32|919.59|902.49|919.59|902.49|919.42|902.32|5
1652183890000|2022-05-10 11:58:10|919.6|902.5|919.49|902.39|919.6|902.5|919.49|902.39|2
1652183900000|2022-05-10 11:58:20|919.6|902.5|920|902.9|920|902.9|919.49|902.39|13
1652183910000|2022-05-10 11:58:30|920.07|902.97|920.7|903.6|920.85|903.75|920.07|902.97|6
1652183920000|2022-05-10 11:58:40|920.83|903.73|920.89|903.79|920.89|903.79|920.83|903.73|2
1652183940000|2022-05-10 11:59:00|920.79|903.69|919.41|902.31|920.89|903.79|919.05|901.95|18
1652183950000|2022-05-10 11:59:10|919.35|902.25|919.74|902.64|919.76|902.66|919.05|901.95|22
1652183960000|2022-05-10 11:59:20|919.8|902.7|919.76|902.66|919.81|902.71|919.76|902.66|4
1652183970000|2022-05-10 11:59:30|919.81|902.71|919.81|902.71|919.81|902.71|919.81|902.71|1
1652183980000|2022-05-10 11:59:40|919.76|902.66|919.9|902.8|920.09|902.99|919.76|902.66|5
1652183990000|2022-05-10 11:59:50|919.95|902.85|920.09|902.99|920.09|902.99|919.95|902.85|7
1652184000000|2022-05-10 12:00:00|920.07|902.97|920.39|903.29|920.39|903.29|919.97|902.87|11
1652184010000|2022-05-10 12:00:10|920.38|903.28|920.41|903.31|920.51|903.41|919.86|902.76|16
1652184020000|2022-05-10 12:00:20|920.84|903.74|920.6|903.5|920.89|903.79|920.51|903.41|22
1652184030000|2022-05-10 12:00:30|920.05|902.95|920.89|903.79|920.89|903.79|920.05|902.95|21
1652184040000|2022-05-10 12:00:40|920.77|903.67|920.31|903.21|920.77|903.67|920.16|903.06|10
1652184050000|2022-05-10 12:00:50|920.28|903.18|920.9|903.8|920.93|903.83|920.28|903.18|17
1652184060000|2022-05-10 12:01:00|921.05|903.95|921.81|904.71|922|904.9|921.05|903.95|18
1652184070000|2022-05-10 12:01:10|921.85|904.75|922.08|904.98|922.27|905.17|921.81|904.71|20
1652184080000|2022-05-10 12:01:20|922.1|905|922.1|905|922.23|905.13|922.1|905|5
1652184090000|2022-05-10 12:01:30|922.11|905.01|922.1|905|922.13|905.03|922.1|905|7
1652184100000|2022-05-10 12:01:40|922.05|904.95|922.02|904.92|922.05|904.95|921.77|904.67|8
1652184110000|2022-05-10 12:01:50|922|904.9|921.05|903.95|922|904.9|921.05|903.95|11
1652184120000|2022-05-10 12:02:00|921.06|903.96|921.09|903.99|921.21|904.11|921.06|903.96|9
1652184130000|2022-05-10 12:02:10|921.1|904|921.76|904.66|921.76|904.66|921.1|904|30
1652184140000|2022-05-10 12:02:20|921.77|904.67|921.92|904.82|921.92|904.82|921.72|904.62|9
1652184160000|2022-05-10 12:02:40|921.87|904.77|921.84|904.74|921.87|904.77|921.53|904.43|24
1652184170000|2022-05-10 12:02:50|921.83|904.73|922.27|905.17|922.3|905.2|921.81|904.71|15
1652184180000|2022-05-10 12:03:00|922.3|905.2|922.87|905.77|922.92|905.82|922.17|905.07|17
1652184190000|2022-05-10 12:03:10|922.81|905.71|922.41|905.31|923.02|905.92|922.06|904.96|13
1652184200000|2022-05-10 12:03:20|922.35|905.25|922.36|905.26|922.36|905.26|921.89|904.79|14
1652184210000|2022-05-10 12:03:30|922.27|905.17|921.95|904.85|922.36|905.26|921.95|904.85|19
1652184220000|2022-05-10 12:03:40|922.07|904.97|922.14|905.04|922.14|905.04|921.95|904.85|16
1652184230000|2022-05-10 12:03:50|922.13|905.03|922.13|905.03|922.16|905.06|922.11|905.01|10
1652184240000|2022-05-10 12:04:00|922|904.9|921.4|904.3|922|904.9|921.4|904.3|19
1652184250000|2022-05-10 12:04:10|921.32|904.22|920.72|903.62|921.32|904.22|920.48|903.38|24
1652184260000|2022-05-10 12:04:20|920.69|903.59|921.52|904.42|921.85|904.75|920.69|903.59|28
1652184270000|2022-05-10 12:04:30|921.58|904.48|921.03|903.93|921.58|904.48|921.03|903.93|17
1652184280000|2022-05-10 12:04:40|921.02|903.92|920.09|902.99|921.09|903.99|920.08|902.98|24
1652184290000|2022-05-10 12:04:50|920.54|903.44|919.55|902.45|920.54|903.44|919.55|902.45|18
1652184300000|2022-05-10 12:05:00|919.53|902.43|918.68|901.58|919.53|902.43|918.68|901.58|13
1652184310000|2022-05-10 12:05:10|918.69|901.59|918.23|901.13|918.69|901.59|918.23|901.13|10
1652184320000|2022-05-10 12:05:20|918.18|901.08|916.67|899.57|918.25|901.15|916.67|899.57|17
1652184330000|2022-05-10 12:05:30|916.75|899.65|916.24|899.14|916.75|899.65|916.24|899.14|13
1652184340000|2022-05-10 12:05:40|916.23|899.13|915.4|898.3|916.25|899.15|915.4|898.3|27
1652184350000|2022-05-10 12:05:50|915.34|898.24|914.98|897.88|915.42|898.32|914.98|897.88|15
1652184360000|2022-05-10 12:06:00|915.01|897.91|915.04|897.94|915.13|898.03|914.64|897.54|17
1652184370000|2022-05-10 12:06:10|915.13|898.03|914.44|897.34|915.13|898.03|914.4|897.3|13
1652184380000|2022-05-10 12:06:20|914.4|897.3|914.08|896.98|914.44|897.34|914.08|896.98|15
1652184390000|2022-05-10 12:06:30|914.07|896.97|914.86|897.76|914.86|897.76|913.95|896.85|29
1652184400000|2022-05-10 12:06:40|914.53|897.43|914.71|897.61|914.97|897.87|914.43|897.33|19
1652184410000|2022-05-10 12:06:50|914.64|897.54|915.02|897.92|915.02|897.92|914.64|897.54|13
1652184420000|2022-05-10 12:07:00|915.03|897.93|915.26|898.16|915.55|898.45|915.02|897.92|23
1652184430000|2022-05-10 12:07:10|915.22|898.12|914.62|897.52|915.24|898.14|914.6|897.5|18
1652184440000|2022-05-10 12:07:20|914.71|897.61|914.54|897.44|914.76|897.66|914.43|897.33|21
1652184450000|2022-05-10 12:07:30|914.51|897.41|914.81|897.71|915.1|898|914.46|897.36|24
1652184460000|2022-05-10 12:07:40|914.82|897.72|915.08|897.98|915.08|897.98|914.76|897.66|11
1652184470000|2022-05-10 12:07:50|914.93|897.83|914.92|897.82|915.02|897.92|914.52|897.42|16
1652184480000|2022-05-10 12:08:00|914.98|897.88|914.9|897.8|915|897.9|914.43|897.33|16
1652184490000|2022-05-10 12:08:10|914.6|897.5|915.44|898.34|915.44|898.34|914.36|897.26|22
1652184500000|2022-05-10 12:08:20|915.54|898.44|916.84|899.74|916.84|899.74|915.54|898.44|10
1652184510000|2022-05-10 12:08:30|916.75|899.65|917.87|900.77|918.02|900.92|916.67|899.57|12
1652184520000|2022-05-10 12:08:40|917.88|900.78|919.11|902.01|919.31|902.21|917.76|900.66|27
1652184530000|2022-05-10 12:08:50|919.01|901.91|918.99|901.89|919.04|901.94|918.95|901.85|24
1652184540000|2022-05-10 12:09:00|919.02|901.92|919.23|902.13|919.34|902.24|918.98|901.88|25
1652184550000|2022-05-10 12:09:10|919.18|902.08|918.99|901.89|919.26|902.16|918.99|901.89|21
1652184560000|2022-05-10 12:09:20|918.89|901.79|918.25|901.15|918.89|901.79|918.25|901.15|11
1652184570000|2022-05-10 12:09:30|918.14|901.04|918.07|900.97|918.2|901.1|918.05|900.95|15
1652184580000|2022-05-10 12:09:40|918.02|900.92|916.81|899.71|918.02|900.92|916.76|899.66|22
1652184590000|2022-05-10 12:09:50|916.58|899.48|916.3|899.2|916.58|899.48|916.29|899.19|11
1652184600000|2022-05-10 12:10:00|916.31|899.21|916.97|899.87|917.1|900|916.31|899.21|26
1652184610000|2022-05-10 12:10:10|916.98|899.88|916.91|899.81|916.98|899.88|916.91|899.81|2
1652184620000|2022-05-10 12:10:20|916.92|899.82|916.85|899.75|916.93|899.83|916.78|899.68|13
1652184630000|2022-05-10 12:10:30|916.8|899.7|917.04|899.94|917.47|900.37|916.8|899.7|24
1652184640000|2022-05-10 12:10:40|916.96|899.86|916.34|899.24|916.97|899.87|916.26|899.16|22
1652184650000|2022-05-10 12:10:50|916.38|899.28|916.87|899.77|917.1|900|916.12|899.02|21
1652184660000|2022-05-10 12:11:00|916.83|899.73|916.49|899.39|917.06|899.96|916.28|899.18|23
1652184670000|2022-05-10 12:11:10|916.18|899.08|915.95|898.85|916.23|899.13|915.58|898.48|28
1652184680000|2022-05-10 12:11:20|915.96|898.86|915.9|898.8|915.96|898.86|915.86|898.76|14
1652184690000|2022-05-10 12:11:30|915.94|898.84|916.57|899.47|916.6|899.5|915.94|898.84|11
1652184700000|2022-05-10 12:11:40|916.55|899.45|915.81|898.71|916.57|899.47|915.39|898.29|29
1652184710000|2022-05-10 12:11:50|915.77|898.67|915.79|898.69|915.82|898.72|915.52|898.42|19
1652184720000|2022-05-10 12:12:00|915.97|898.87|915.92|898.82|915.97|898.87|915.84|898.74|13
1652184730000|2022-05-10 12:12:10|915.96|898.86|916.94|899.84|916.94|899.84|915.96|898.86|25
1652184740000|2022-05-10 12:12:20|917.31|900.21|917.45|900.35|917.67|900.57|916.95|899.85|18
1652184750000|2022-05-10 12:12:30|917.51|900.41|916.99|899.89|917.6|900.5|916.75|899.65|27
1652184760000|2022-05-10 12:12:40|917.04|899.94|916.6|899.5|917.04|899.94|916.28|899.18|24
1652184770000|2022-05-10 12:12:50|916.64|899.54|916.98|899.88|917.05|899.95|916.08|898.98|22
1652184780000|2022-05-10 12:13:00|917.02|899.92|917.01|899.91|917.07|899.97|916.13|899.03|22
1652184790000|2022-05-10 12:13:10|916.86|899.76|916.98|899.88|917.04|899.94|916.86|899.76|12
1652184800000|2022-05-10 12:13:20|916.97|899.87|916.2|899.1|917.1|900|916.2|899.1|17
1652184810000|2022-05-10 12:13:30|916.15|899.05|916.03|898.93|916.24|899.14|916.03|898.93|21
1652184820000|2022-05-10 12:13:40|916.07|898.97|915.35|898.25|916.09|898.99|915.3|898.2|16
1652184830000|2022-05-10 12:13:50|914.66|897.56|914.2|897.1|914.87|897.77|914.1|897|11
1652184840000|2022-05-10 12:14:00|914.13|897.03|914.25|897.15|914.25|897.15|914.01|896.91|13
1652184850000|2022-05-10 12:14:10|914.24|897.14|913.97|896.87|914.27|897.17|913.51|896.41|16
1652184860000|2022-05-10 12:14:20|914.06|896.96|913.6|896.5|914.06|896.96|913.29|896.19|26
1652184870000|2022-05-10 12:14:30|913.61|896.51|913.58|896.48|913.61|896.51|913.2|896.1|17
1652184880000|2022-05-10 12:14:40|913.59|896.49|914.36|897.26|914.4|897.3|913.59|896.49|18
1652184890000|2022-05-10 12:14:50|914.33|897.23|914.27|897.17|914.37|897.27|914.06|896.96|21
1652184900000|2022-05-10 12:15:00|914.28|897.18|914.02|896.92|914.32|897.22|913.91|896.81|12
1652184910000|2022-05-10 12:15:10|914.03|896.93|913.94|896.84|914.03|896.93|913.88|896.78|15
1652184920000|2022-05-10 12:15:20|913.89|896.79|913.97|896.87|914.1|897|913.81|896.71|17
1652184930000|2022-05-10 12:15:30|914.05|896.95|914.44|897.34|914.72|897.62|913.94|896.84|19
1652184940000|2022-05-10 12:15:40|914.45|897.35|914.48|897.38|914.57|897.47|914.04|896.94|20
1652184950000|2022-05-10 12:15:50|914.49|897.39|914.49|897.39|914.89|897.79|914.47|897.37|10
1652184960000|2022-05-10 12:16:00|914.39|897.29|914.33|897.23|914.79|897.69|914.25|897.15|17
1652184970000|2022-05-10 12:16:10|914.22|897.12|914.18|897.08|914.22|897.12|913.76|896.66|23
1652184980000|2022-05-10 12:16:20|914.2|897.1|914.77|897.67|914.77|897.67|914.2|897.1|15
1652184990000|2022-05-10 12:16:30|914.74|897.64|915.36|898.26|915.36|898.26|914.74|897.64|17
1652185000000|2022-05-10 12:16:40|915.37|898.27|915.93|898.83|915.93|898.83|915.35|898.25|15
1652185010000|2022-05-10 12:16:50|915.95|898.85|916.64|899.54|916.64|899.54|915.91|898.81|20
1652185020000|2022-05-10 12:17:00|916.66|899.56|916.75|899.65|916.83|899.73|916.18|899.08|10
1652185030000|2022-05-10 12:17:10|916.76|899.66|917.72|900.62|917.72|900.62|916.76|899.66|15
1652185040000|2022-05-10 12:17:20|917.73|900.63|918.21|901.11|918.21|901.11|917.65|900.55|21
1652185050000|2022-05-10 12:17:30|918.22|901.12|918.61|901.51|918.72|901.62|918.19|901.09|21
1652185060000|2022-05-10 12:17:40|918.92|901.82|919.39|902.29|919.39|902.29|918.89|901.79|19
1652185070000|2022-05-10 12:17:50|919.4|902.3|919.41|902.31|919.54|902.44|919.2|902.1|10
1652185080000|2022-05-10 12:18:00|919.49|902.39|919.96|902.86|919.96|902.86|919.2|902.1|15
1652185090000|2022-05-10 12:18:10|919.97|902.87|919.96|902.86|919.97|902.87|919.85|902.75|15
1652185100000|2022-05-10 12:18:20|919.95|902.85|919.86|902.76|919.98|902.88|919.73|902.63|12
1652185110000|2022-05-10 12:18:30|919.82|902.72|919.61|902.51|919.86|902.76|919.53|902.43|10
1652185120000|2022-05-10 12:18:40|919.58|902.48|919|901.9|919.68|902.58|918.6|901.5|23
1652185130000|2022-05-10 12:18:50|918.94|901.84|918.68|901.58|918.95|901.85|918.49|901.39|12
1652185140000|2022-05-10 12:19:00|918.54|901.44|919.32|902.22|919.32|902.22|918.54|901.44|16
1652185150000|2022-05-10 12:19:10|919.28|902.18|920.37|903.27|920.53|903.43|919.28|902.18|18
1652185160000|2022-05-10 12:19:20|920.38|903.28|921|903.9|921|903.9|920.38|903.28|12
1652185170000|2022-05-10 12:19:30|921.02|903.92|920.47|903.37|921.41|904.31|920.45|903.35|20
1652185180000|2022-05-10 12:19:40|920.48|903.38|920.66|903.56|921.04|903.94|920.48|903.38|16
1652185190000|2022-05-10 12:19:50|920.69|903.59|920.95|903.85|921.19|904.09|920.69|903.59|17
1652185200000|2022-05-10 12:20:00|920.93|903.83|920.82|903.72|921.3|904.2|920.35|903.25|18
1652185210000|2022-05-10 12:20:10|920.56|903.46|919.97|902.87|920.66|903.56|919.97|902.87|21
1652185220000|2022-05-10 12:20:20|919.92|902.82|919.64|902.54|919.92|902.82|919.15|902.05|11
1652185230000|2022-05-10 12:20:30|919.65|902.55|919.66|902.56|919.92|902.82|919.63|902.53|17
1652185240000|2022-05-10 12:20:40|919.77|902.67|919.08|901.98|919.95|902.85|919.08|901.98|21
1652185250000|2022-05-10 12:20:50|919.09|901.99|919.61|902.51|919.72|902.62|918.81|901.71|20
1652185260000|2022-05-10 12:21:00|919.62|902.52|919.77|902.67|919.87|902.77|919.02|901.92|19
1652185270000|2022-05-10 12:21:10|919.73|902.63|919.72|902.62|919.87|902.77|919.72|902.62|20
1652185280000|2022-05-10 12:21:20|919.74|902.64|919.81|902.71|919.84|902.74|919.4|902.3|21
1652185290000|2022-05-10 12:21:30|919.72|902.62|919.31|902.21|919.87|902.77|919.28|902.18|19
1652185300000|2022-05-10 12:21:40|919.29|902.19|919.41|902.31|919.41|902.31|919.29|902.19|5
1652185310000|2022-05-10 12:21:50|919.31|902.21|919.86|902.76|919.86|902.76|919.13|902.03|20
1652185320000|2022-05-10 12:22:00|919.79|902.69|919.95|902.85|920.07|902.97|919.72|902.62|16
1652185330000|2022-05-10 12:22:10|919.96|902.86|919.95|902.85|919.96|902.86|919.94|902.84|5
1652185340000|2022-05-10 12:22:20|919.98|902.88|919.86|902.76|919.99|902.89|919.81|902.71|11
1652185350000|2022-05-10 12:22:30|919.84|902.74|918.41|901.31|919.84|902.74|918.41|901.31|17
1652185360000|2022-05-10 12:22:40|918.6|901.5|917.27|900.17|918.6|901.5|917.27|900.17|22
1652185370000|2022-05-10 12:22:50|917.28|900.18|917.16|900.06|917.96|900.86|917.16|900.06|21
1652185380000|2022-05-10 12:23:00|917.11|900.01|917.81|900.71|917.83|900.73|917.06|899.96|8
1652185390000|2022-05-10 12:23:10|917.59|900.49|918|900.9|918.03|900.93|917.4|900.3|21
1652185400000|2022-05-10 12:23:20|918.01|900.91|918.02|900.92|918.84|901.74|918.01|900.91|24
1652185410000|2022-05-10 12:23:30|918.1|901|918.25|901.15|918.36|901.26|917.94|900.84|29
1652185420000|2022-05-10 12:23:40|918.2|901.1|917.35|900.25|918.25|901.15|917.35|900.25|25
1652185430000|2022-05-10 12:23:50|917.36|900.26|917.73|900.63|917.73|900.63|917.21|900.11|7
1652185440000|2022-05-10 12:24:00|917.74|900.64|918.25|901.15|918.25|901.15|917.73|900.63|12
1652185450000|2022-05-10 12:24:10|918.16|901.06|918.15|901.05|918.17|901.07|918.08|900.98|11
1652185460000|2022-05-10 12:24:20|918.1|901|918.41|901.31|918.66|901.56|918.1|901|10
1652185470000|2022-05-10 12:24:30|918.36|901.26|918.26|901.16|918.44|901.34|918.26|901.16|11
1652185480000|2022-05-10 12:24:40|918.22|901.12|917.55|900.45|918.22|901.12|917.48|900.38|11
1652185490000|2022-05-10 12:24:50|917.45|900.35|917.82|900.72|917.82|900.72|917.44|900.34|11
1652185500000|2022-05-10 12:25:00|917.84|900.74|918.63|901.53|919.01|901.91|917.84|900.74|24
1652185510000|2022-05-10 12:25:10|918.94|901.84|919.32|902.22|919.32|902.22|918.73|901.63|18
1652185520000|2022-05-10 12:25:20|919.21|902.11|919.26|902.16|919.31|902.21|919.21|902.11|11
1652185530000|2022-05-10 12:25:30|919.6|902.5|919.91|902.81|919.91|902.81|919.6|902.5|10
1652185540000|2022-05-10 12:25:40|919.9|902.8|919.81|902.71|919.91|902.81|919.35|902.25|13
1652185550000|2022-05-10 12:25:50|919.68|902.58|919.75|902.65|919.81|902.71|919.46|902.36|9
1652185560000|2022-05-10 12:26:00|919.56|902.46|919.21|902.11|919.56|902.46|919.21|902.11|9
1652185570000|2022-05-10 12:26:10|919.23|902.13|919.19|902.09|919.23|902.13|919.19|902.09|2
1652185580000|2022-05-10 12:26:20|919.18|902.08|919.21|902.11|919.23|902.13|919.18|902.08|5
1652185590000|2022-05-10 12:26:30|919.23|902.13|919.83|902.73|919.83|902.73|919.19|902.09|13
1652185610000|2022-05-10 12:26:50|919.87|902.77|919.35|902.25|919.88|902.78|919.3|902.2|20
1652185620000|2022-05-10 12:27:00|919.33|902.23|919.7|902.6|919.7|902.6|919.33|902.23|9
1652185630000|2022-05-10 12:27:10|919.94|902.84|919.94|902.84|919.94|902.84|919.94|902.84|1
1652185650000|2022-05-10 12:27:30|919.93|902.83|920.03|902.93|920.48|903.38|919.93|902.83|10
1652185660000|2022-05-10 12:27:40|920.48|903.38|919.94|902.84|920.62|903.52|919.94|902.84|6
1652185670000|2022-05-10 12:27:50|919.95|902.85|920.39|903.29|920.52|903.42|919.95|902.85|4
1652185680000|2022-05-10 12:28:00|920.72|903.62|921.84|904.74|921.86|904.76|920.72|903.62|13
1652185690000|2022-05-10 12:28:10|921.49|904.39|923|905.9|923|905.9|921.49|904.39|30
1652185700000|2022-05-10 12:28:20|922.96|905.86|922.79|905.69|922.96|905.86|922.08|904.98|15
1652185710000|2022-05-10 12:28:30|922.8|905.7|922.37|905.27|922.93|905.83|922.23|905.13|23
1652185720000|2022-05-10 12:28:40|922.38|905.28|922.25|905.15|922.41|905.31|922.18|905.08|17
1652185730000|2022-05-10 12:28:50|922.29|905.19|922.22|905.12|922.29|905.19|922.02|904.92|19
1652185740000|2022-05-10 12:29:00|922.24|905.14|922.05|904.95|922.26|905.16|921.56|904.46|10
1652185750000|2022-05-10 12:29:10|921.85|904.75|921.88|904.78|921.99|904.89|921.85|904.75|18
1652185760000|2022-05-10 12:29:20|921.9|904.8|921.95|904.85|921.95|904.85|921.9|904.8|8
1652185770000|2022-05-10 12:29:30|921.92|904.82|922.05|904.95|922.58|905.48|921.91|904.81|25
1652185780000|2022-05-10 12:29:40|922.03|904.93|920.58|903.48|922.03|904.93|920.58|903.48|16
1652185790000|2022-05-10 12:29:50|920.69|903.59|921.04|903.94|921.05|903.95|920.69|903.59|19
1652185800000|2022-05-10 12:30:00|920.83|903.73|919.62|902.52|920.83|903.73|919.31|902.21|27
1652185810000|2022-05-10 12:30:10|919.6|902.5|919.42|902.32|919.91|902.81|918.74|901.64|24
1652185820000|2022-05-10 12:30:20|919.39|902.29|920.65|903.55|920.65|903.55|919.39|902.29|18
1652185830000|2022-05-10 12:30:30|920.67|903.57|920.67|903.57|920.67|903.57|920.67|903.57|1
1652185840000|2022-05-10 12:30:40|920.7|903.6|921.23|904.13|921.27|904.17|920.26|903.16|19
1652185850000|2022-05-10 12:30:50|921.21|904.11|921.21|904.11|921.4|904.3|920.93|903.83|22
1652185860000|2022-05-10 12:31:00|921.22|904.12|921.67|904.57|921.79|904.69|921.15|904.05|16
1652185870000|2022-05-10 12:31:10|921.72|904.62|921.88|904.78|922.46|905.36|921.72|904.62|22
1652185880000|2022-05-10 12:31:20|921.89|904.79|922.95|905.85|923.05|905.95|921.84|904.74|26
1652185890000|2022-05-10 12:31:30|923.17|906.07|922.79|905.69|923.17|906.07|922.78|905.68|15
1652185900000|2022-05-10 12:31:40|922.81|905.71|922.7|905.6|922.83|905.73|922.68|905.58|13
1652185910000|2022-05-10 12:31:50|922.73|905.63|922.58|905.48|922.78|905.68|922.58|905.48|8
1652185920000|2022-05-10 12:32:00|922.6|905.5|924.01|906.91|924.01|906.91|922.45|905.35|28
1652185930000|2022-05-10 12:32:10|923.96|906.86|924.49|907.39|924.49|907.39|923.8|906.7|21
1652185940000|2022-05-10 12:32:20|924.44|907.34|924.44|907.34|924.44|907.34|924.44|907.34|1
1652185950000|2022-05-10 12:32:30|924.52|907.42|924.85|907.75|924.85|907.75|924.47|907.37|8
1652185960000|2022-05-10 12:32:40|924.71|907.61|925.19|908.09|925.44|908.34|924.42|907.32|19
1652185970000|2022-05-10 12:32:50|925.97|908.87|926|908.9|926.54|909.44|925.9|908.8|20
1652185980000|2022-05-10 12:33:00|926.05|908.95|925.09|907.99|926.7|909.6|925.08|907.98|22
1652185990000|2022-05-10 12:33:10|925.08|907.98|925.06|907.96|925.13|908.03|925.01|907.91|16
1652186000000|2022-05-10 12:33:20|925.07|907.97|923.85|906.75|925.25|908.15|923.85|906.75|21
1652186010000|2022-05-10 12:33:30|924.08|906.98|923.05|905.95|924.11|907.01|923.05|905.95|17
1652186020000|2022-05-10 12:33:40|923.04|905.94|922.8|905.7|923.04|905.94|922.46|905.36|23
1652186030000|2022-05-10 12:33:50|922.65|905.55|922.45|905.35|922.65|905.55|922.36|905.26|8
1652186040000|2022-05-10 12:34:00|922.37|905.27|922.62|905.52|923|905.9|922.37|905.27|16
1652186050000|2022-05-10 12:34:10|922.56|905.46|922.38|905.28|922.74|905.64|922.36|905.26|19
1652186060000|2022-05-10 12:34:20|922.36|905.26|922.77|905.67|922.92|905.82|922.23|905.13|17
1652186070000|2022-05-10 12:34:30|922.81|905.71|922.48|905.38|922.84|905.74|922.44|905.34|8
1652186080000|2022-05-10 12:34:40|922.33|905.23|923.85|906.75|923.95|906.85|922.21|905.11|25
1652186090000|2022-05-10 12:34:50|924.03|906.93|923.8|906.7|924.03|906.93|923.54|906.44|21
1652186100000|2022-05-10 12:35:00|923.81|906.71|923.67|906.57|923.81|906.71|923.65|906.55|11
1652186110000|2022-05-10 12:35:10|923.68|906.58|924.38|907.28|924.53|907.43|923.58|906.48|27
1652186120000|2022-05-10 12:35:20|924.48|907.38|924.84|907.74|924.84|907.74|924.48|907.38|16
1652186130000|2022-05-10 12:35:30|924.91|907.81|925.15|908.05|925.15|908.05|924.78|907.68|15
1652186140000|2022-05-10 12:35:40|925.09|907.99|925.8|908.7|925.91|908.81|925.09|907.99|13
1652186150000|2022-05-10 12:35:50|925.81|908.71|925.33|908.23|925.83|908.73|925.19|908.09|14
1652186160000|2022-05-10 12:36:00|925.34|908.24|926.21|909.11|926.53|909.43|925.34|908.24|19
1652186170000|2022-05-10 12:36:10|926.08|908.98|925.22|908.12|926.08|908.98|925.22|908.12|12
1652186180000|2022-05-10 12:36:20|925|907.9|924.99|907.89|925.03|907.93|924.93|907.83|9
1652186190000|2022-05-10 12:36:30|924.98|907.88|924.28|907.18|924.99|907.89|924.28|907.18|9
1652186200000|2022-05-10 12:36:40|924.23|907.13|924.11|907.01|924.31|907.21|924.11|907.01|8
1652186210000|2022-05-10 12:36:50|924.1|907|924.08|906.98|924.1|907|924.05|906.95|14
1652186220000|2022-05-10 12:37:00|924.07|906.97|924.43|907.33|924.43|907.33|924.07|906.97|19
1652186230000|2022-05-10 12:37:10|924.46|907.36|925.31|908.21|925.49|908.39|924.46|907.36|15
1652186240000|2022-05-10 12:37:20|925.32|908.22|925.96|908.86|926.16|909.06|925.32|908.22|24
1652186250000|2022-05-10 12:37:30|925.97|908.87|927.26|910.16|927.26|910.16|925.96|908.86|26
1652186260000|2022-05-10 12:37:40|927.09|909.99|927.04|909.94|927.29|910.19|927.01|909.91|20
1652186270000|2022-05-10 12:37:50|927.07|909.97|926.69|909.59|927.14|910.04|926.69|909.59|17
1652186280000|2022-05-10 12:38:00|926.72|909.62|926.93|909.83|927.19|910.09|926.72|909.62|23
1652186290000|2022-05-10 12:38:10|926.94|909.84|926.85|909.75|926.98|909.88|926.74|909.64|18
1652186300000|2022-05-10 12:38:20|926.63|909.53|926.05|908.95|926.63|909.53|925.99|908.89|13
1652186310000|2022-05-10 12:38:30|926.04|908.94|926.21|909.11|926.21|909.11|926.03|908.93|14
1652186320000|2022-05-10 12:38:40|926.15|909.05|926.85|909.75|926.85|909.75|926.05|908.95|21
1652186330000|2022-05-10 12:38:50|926.86|909.76|926.91|909.81|926.92|909.82|926.85|909.75|16
1652186340000|2022-05-10 12:39:00|926.72|909.62|927.8|910.7|927.8|910.7|926.56|909.46|23
1652186350000|2022-05-10 12:39:10|927.81|910.71|928.48|911.38|928.48|911.38|927.73|910.63|20
1652186360000|2022-05-10 12:39:20|928.64|911.54|928.93|911.83|928.93|911.83|928.64|911.54|17
1652186370000|2022-05-10 12:39:30|928.94|911.84|929.65|912.55|929.91|912.81|928.94|911.84|16
1652186380000|2022-05-10 12:39:40|929.66|912.56|929.88|912.78|929.94|912.84|929.31|912.21|26
1652186390000|2022-05-10 12:39:50|929.89|912.79|931.05|913.95|931.12|914.02|929.89|912.79|21
1652186400000|2022-05-10 12:40:00|930.93|913.83|930.04|912.94|931.01|913.91|930.04|912.94|20
1652186410000|2022-05-10 12:40:10|929.72|912.62|930.02|912.92|930.05|912.95|929.58|912.48|30
1652186420000|2022-05-10 12:40:20|929.97|912.87|929.95|912.85|930|912.9|929.49|912.39|11
1652186430000|2022-05-10 12:40:30|930.05|912.95|928.68|911.58|930.05|912.95|928.64|911.54|14
1652186440000|2022-05-10 12:40:40|928.93|911.83|929.18|912.08|929.34|912.24|928.85|911.75|17
1652186450000|2022-05-10 12:40:50|929.16|912.06|929.12|912.02|929.16|912.06|928.75|911.65|15
1652186460000|2022-05-10 12:41:00|929.11|912.01|929.87|912.77|930.05|912.95|929.09|911.99|23
1652186470000|2022-05-10 12:41:10|929.88|912.78|929.92|912.82|929.98|912.88|929.87|912.77|12
1652186480000|2022-05-10 12:41:20|929.93|912.83|930.27|913.17|930.73|913.63|929.93|912.83|22
1652186490000|2022-05-10 12:41:30|930.09|912.99|929.99|912.89|930.13|913.03|929.99|912.89|11
1652186500000|2022-05-10 12:41:40|930.04|912.94|931.05|913.95|931.14|914.04|929.96|912.86|29
1652186510000|2022-05-10 12:41:50|931.14|914.04|931.19|914.09|931.33|914.23|931.14|914.04|4
1652186520000|2022-05-10 12:42:00|931.4|914.3|931.54|914.44|931.71|914.61|931.05|913.95|22
1652186530000|2022-05-10 12:42:10|931.13|914.03|931.01|913.91|931.13|914.03|931.01|913.91|4
1652186540000|2022-05-10 12:42:20|930.99|913.89|931.01|913.91|931.02|913.92|930.99|913.89|3
1652186550000|2022-05-10 12:42:30|931.29|914.19|932.04|914.94|932.04|914.94|931.29|914.19|18
1652186560000|2022-05-10 12:42:40|931.93|914.83|932.9|915.8|932.96|915.86|931.93|914.83|17
1652186570000|2022-05-10 12:42:50|933.02|915.92|932.57|915.47|933.08|915.98|932.19|915.09|34
1652186580000|2022-05-10 12:43:00|932.58|915.48|932.12|915.02|932.63|915.53|932.04|914.94|22
1652186590000|2022-05-10 12:43:10|932.07|914.97|932.98|915.88|933.25|916.15|931.85|914.75|25
1652186600000|2022-05-10 12:43:20|932.96|915.86|932.25|915.15|932.99|915.89|932.25|915.15|14
1652186610000|2022-05-10 12:43:30|932.24|915.14|932.15|915.05|932.34|915.24|932.1|915|14
1652186620000|2022-05-10 12:43:40|931.92|914.82|932.66|915.56|932.67|915.57|931.9|914.8|19
1652186630000|2022-05-10 12:43:50|932.57|915.47|931.74|914.64|932.73|915.63|931.23|914.13|30
1652186640000|2022-05-10 12:44:00|931.71|914.61|931.14|914.04|931.83|914.73|931.05|913.95|26
1652186650000|2022-05-10 12:44:10|931.12|914.02|930.96|913.86|931.13|914.03|930.68|913.58|23
1652186660000|2022-05-10 12:44:20|930.94|913.84|930.14|913.04|930.94|913.84|930.02|912.92|15
1652186670000|2022-05-10 12:44:30|929.97|912.87|929.99|912.89|930.09|912.99|929.95|912.85|8
1652186680000|2022-05-10 12:44:40|930|912.9|930.52|913.42|930.52|913.42|929.92|912.82|16
1652186690000|2022-05-10 12:44:50|930.49|913.39|930.64|913.54|930.67|913.57|930.49|913.39|11
1652186700000|2022-05-10 12:45:00|930.72|913.62|930.15|913.05|930.75|913.65|930.11|913.01|13
1652186710000|2022-05-10 12:45:10|930.1|913|929.86|912.76|930.1|913|929.79|912.69|8
1652186720000|2022-05-10 12:45:20|929.85|912.75|929.93|912.83|930.07|912.97|929.84|912.74|12
1652186730000|2022-05-10 12:45:30|929.92|912.82|930.47|913.37|930.52|913.42|929.89|912.79|22
1652186740000|2022-05-10 12:45:40|930.48|913.38|930.24|913.14|930.53|913.43|930.17|913.07|14
1652186750000|2022-05-10 12:45:50|930.22|913.12|929.53|912.43|930.3|913.2|929.53|912.43|16
1652186760000|2022-05-10 12:46:00|929.61|912.51|929.73|912.63|929.73|912.63|929.21|912.11|28
1652186770000|2022-05-10 12:46:10|929.75|912.65|929.92|912.82|930.04|912.94|929.7|912.6|16
1652186780000|2022-05-10 12:46:20|930|912.9|929.33|912.23|930.04|912.94|929.33|912.23|21
1652186790000|2022-05-10 12:46:30|929.23|912.13|928.98|911.88|929.31|912.21|928.9|911.8|21
1652186800000|2022-05-10 12:46:40|928.99|911.89|928.82|911.72|929|911.9|928.82|911.72|4
1652186810000|2022-05-10 12:46:50|928.83|911.73|928.75|911.65|928.83|911.73|928|910.9|18
1652186820000|2022-05-10 12:47:00|928.67|911.57|928.1|911|928.67|911.57|928.1|911|13
1652186830000|2022-05-10 12:47:10|928.05|910.95|926.64|909.54|928.05|910.95|926.64|909.54|20
1652186840000|2022-05-10 12:47:20|926.71|909.61|925.1|908|926.79|909.69|925.09|907.99|21
1652186850000|2022-05-10 12:47:30|925.11|908.01|925.9|908.8|926.35|909.25|924.88|907.78|25
1652186860000|2022-05-10 12:47:40|925.87|908.77|926|908.9|926.13|909.03|925.86|908.76|17
1652186870000|2022-05-10 12:47:50|925.8|908.7|925.96|908.86|926.01|908.91|925.09|907.99|18
1652186880000|2022-05-10 12:48:00|925.97|908.87|926.02|908.92|926.02|908.92|925.96|908.86|7
1652186890000|2022-05-10 12:48:10|926|908.9|925.09|907.99|926.03|908.93|925.09|907.99|17
1652186900000|2022-05-10 12:48:20|925.01|907.91|924.5|907.4|925.01|907.91|924.15|907.05|27
1652186910000|2022-05-10 12:48:30|924.44|907.34|924.97|907.87|924.99|907.89|924.44|907.34|28
1652186920000|2022-05-10 12:48:40|924.98|907.88|924.81|907.71|924.98|907.88|924.65|907.55|21
1652186930000|2022-05-10 12:48:50|924.67|907.57|924.77|907.67|924.78|907.68|924.23|907.13|23
1652186940000|2022-05-10 12:49:00|924.78|907.68|925.3|908.2|925.58|908.48|924.72|907.62|24
1652186950000|2022-05-10 12:49:10|925.22|908.12|925.66|908.56|925.75|908.65|925.21|908.11|31
1652186960000|2022-05-10 12:49:20|925.64|908.54|925.79|908.69|925.79|908.69|925.07|907.97|24
1652186970000|2022-05-10 12:49:30|925.73|908.63|925.67|908.57|925.73|908.63|925.63|908.53|8
1652186980000|2022-05-10 12:49:40|925.61|908.51|925.69|908.59|925.69|908.59|925.57|908.47|10
1652186990000|2022-05-10 12:49:50|925.77|908.67|925.66|908.56|925.84|908.74|925.51|908.41|22
1652187000000|2022-05-10 12:50:00|925.76|908.66|926.12|909.02|926.25|909.15|925.76|908.66|19
1652187010000|2022-05-10 12:50:10|926.13|909.03|925.58|908.48|926.13|909.03|925.13|908.03|18
1652187020000|2022-05-10 12:50:20|925.41|908.31|925.41|908.31|925.67|908.57|925.34|908.24|26
1652187030000|2022-05-10 12:50:30|925.4|908.3|925.79|908.69|926.28|909.18|925.39|908.29|21
1652187040000|2022-05-10 12:50:40|926.45|909.35|926.22|909.12|926.45|909.35|926.22|909.12|2
1652187050000|2022-05-10 12:50:50|926.06|908.96|925.61|908.51|926.06|908.96|925.61|908.51|11
1652187060000|2022-05-10 12:51:00|925.6|908.5|925.5|908.4|925.6|908.5|925.46|908.36|6
1652187070000|2022-05-10 12:51:10|925.49|908.39|925.25|908.15|925.58|908.48|925.25|908.15|18
1652187080000|2022-05-10 12:51:20|925.63|908.53|926.17|909.07|926.17|909.07|925.63|908.53|6
1652187090000|2022-05-10 12:51:30|926.7|909.6|926.43|909.33|926.7|909.6|926.05|908.95|13
1652187100000|2022-05-10 12:51:40|926.44|909.34|926.83|909.73|926.83|909.73|926.44|909.34|4
1652187110000|2022-05-10 12:51:50|926.41|909.31|926.18|909.08|926.41|909.31|926.1|909|5
1652187120000|2022-05-10 12:52:00|926.19|909.09|926.66|909.56|926.7|909.6|926.08|908.98|17
1652187130000|2022-05-10 12:52:10|926.54|909.44|927.52|910.42|927.52|910.42|926.51|909.41|10
1652187140000|2022-05-10 12:52:20|926.92|909.82|927.38|910.28|927.55|910.45|926.92|909.82|17
1652187150000|2022-05-10 12:52:30|927.41|910.31|928.03|910.93|928.05|910.95|927.41|910.31|14
1652187160000|2022-05-10 12:52:40|928.05|910.95|928.38|911.28|928.56|911.46|928.05|910.95|8
1652187170000|2022-05-10 12:52:50|928.41|911.31|929|911.9|929|911.9|928.41|911.31|4
1652187180000|2022-05-10 12:53:00|929.01|911.91|929.58|912.48|929.64|912.54|928.86|911.76|16
1652187190000|2022-05-10 12:53:10|929.6|912.5|930.59|913.49|930.85|913.75|929.57|912.47|30
1652187200000|2022-05-10 12:53:20|930.66|913.56|931.14|914.04|931.14|914.04|930.66|913.56|16
1652187210000|2022-05-10 12:53:30|931.02|913.92|931.64|914.54|931.72|914.62|931|913.9|23
1652187220000|2022-05-10 12:53:40|931.61|914.51|933.6|916.5|933.6|916.5|931.57|914.47|37
1652187230000|2022-05-10 12:53:50|933.4|916.3|933.98|916.88|933.98|916.88|933.4|916.3|12
1652187240000|2022-05-10 12:54:00|933.99|916.89|934.41|917.31|934.9|917.8|933.99|916.89|18
1652187250000|2022-05-10 12:54:10|934.25|917.15|934.83|917.73|935.38|918.28|934.14|917.04|20
1652187260000|2022-05-10 12:54:20|934.82|917.72|935.05|917.95|935.86|918.76|934.57|917.47|30
1652187270000|2022-05-10 12:54:30|935.1|918|934.86|917.76|935.12|918.02|934.83|917.73|18
1652187280000|2022-05-10 12:54:40|934.7|917.6|934.45|917.35|934.7|917.6|934.45|917.35|7
1652187290000|2022-05-10 12:54:50|934.35|917.25|935.04|917.94|935.5|918.4|934|916.9|26
1652187300000|2022-05-10 12:55:00|935.25|918.15|934.76|917.66|935.51|918.41|934.66|917.56|29
1652187310000|2022-05-10 12:55:10|934.68|917.58|934.87|917.77|934.87|917.77|933.99|916.89|20
1652187320000|2022-05-10 12:55:20|934.9|917.8|933.42|916.32|934.99|917.89|933.42|916.32|22
1652187330000|2022-05-10 12:55:30|933.41|916.31|933.31|916.21|933.9|916.8|933.17|916.07|24
1652187340000|2022-05-10 12:55:40|933.3|916.2|932.28|915.18|933.3|916.2|932.17|915.07|17
1652187350000|2022-05-10 12:55:50|932.29|915.19|932.43|915.33|932.88|915.78|932.29|915.19|18
1652187360000|2022-05-10 12:56:00|932.37|915.27|932.47|915.37|932.52|915.42|932.37|915.27|13
1652187370000|2022-05-10 12:56:10|932.5|915.4|933.4|916.3|933.48|916.38|932.5|915.4|21
1652187380000|2022-05-10 12:56:20|933.33|916.23|934|916.9|934.12|917.02|933.33|916.23|20
1652187390000|2022-05-10 12:56:30|933.9|916.8|934|916.9|934.25|917.15|933.9|916.8|15
1652187400000|2022-05-10 12:56:40|934.01|916.91|933.91|916.81|934.02|916.92|933.9|916.8|12
1652187410000|2022-05-10 12:56:50|933.83|916.73|933.84|916.74|934.12|917.02|933.34|916.24|17
1652187420000|2022-05-10 12:57:00|933.58|916.48|933.83|916.73|933.95|916.85|933.21|916.11|19
1652187430000|2022-05-10 12:57:10|933.84|916.74|934.28|917.18|934.72|917.62|933.84|916.74|18
1652187440000|2022-05-10 12:57:20|934.24|917.14|934.24|917.14|934.24|917.14|934.22|917.12|4
1652187450000|2022-05-10 12:57:30|934.16|917.06|934.09|916.99|934.16|917.06|934|916.9|16
1652187460000|2022-05-10 12:57:40|934.07|916.97|933.24|916.14|934.07|916.97|933.24|916.14|12
1652187470000|2022-05-10 12:57:50|933.25|916.15|933.21|916.11|933.28|916.18|933.06|915.96|22
1652187480000|2022-05-10 12:58:00|933.2|916.1|933.84|916.74|933.84|916.74|933.2|916.1|18
1652187490000|2022-05-10 12:58:10|933.88|916.78|933.76|916.66|933.91|916.81|933.75|916.65|14
1652187500000|2022-05-10 12:58:20|933.8|916.7|933.9|916.8|934.01|916.91|933.35|916.25|10
1652187510000|2022-05-10 12:58:30|933.77|916.67|933.25|916.15|933.77|916.67|933.24|916.14|22
1652187520000|2022-05-10 12:58:40|933.13|916.03|934.76|917.66|934.76|917.66|933.07|915.97|16
1652187530000|2022-05-10 12:58:50|934.79|917.69|934.86|917.76|934.86|917.76|934.76|917.66|14
1652187540000|2022-05-10 12:59:00|934.75|917.65|934.89|917.79|934.96|917.86|934.56|917.46|13
1652187550000|2022-05-10 12:59:10|934.88|917.78|934.62|917.52|935.55|918.45|934.62|917.52|14
1652187560000|2022-05-10 12:59:20|934.65|917.55|933.46|916.36|934.65|917.55|933.45|916.35|27
1652187570000|2022-05-10 12:59:30|933.45|916.35|933.87|916.77|934.15|917.05|933.13|916.03|26
1652187580000|2022-05-10 12:59:40|933.81|916.71|934.5|917.4|934.67|917.57|933.73|916.63|19
1652187590000|2022-05-10 12:59:50|934.51|917.41|934.74|917.64|934.74|917.64|934.38|917.28|10
1652187600000|2022-05-10 13:00:00|934.88|917.78|935.16|918.06|935.2|918.1|934.76|917.66|16
1652187610000|2022-05-10 13:00:10|935.28|918.18|934.66|917.56|935.65|918.55|934.15|917.05|25
1652187620000|2022-05-10 13:00:20|934.68|917.58|935.79|918.69|935.91|918.81|934.13|917.03|40
1652187630000|2022-05-10 13:00:30|935.76|918.66|937.69|920.59|937.77|920.67|935.72|918.62|30
1652187640000|2022-05-10 13:00:40|937.85|920.75|936.94|919.84|937.85|920.75|936.44|919.34|36
1652187650000|2022-05-10 13:00:50|936.92|919.82|936.05|918.95|936.92|919.82|936.04|918.94|20
1652187660000|2022-05-10 13:01:00|936.07|918.97|935.27|918.17|936.08|918.98|935.08|917.98|26
1652187670000|2022-05-10 13:01:10|935.36|918.26|935.52|918.42|935.83|918.73|935.16|918.06|26
1652187680000|2022-05-10 13:01:20|935.5|918.4|936.16|919.06|936.16|919.06|935.33|918.23|14
1652187690000|2022-05-10 13:01:30|936.14|919.04|936.9|919.8|937.02|919.92|936.08|918.98|22
1652187700000|2022-05-10 13:01:40|936.93|919.83|936.91|919.81|937.08|919.98|936.9|919.8|21
1652187710000|2022-05-10 13:01:50|936.95|919.85|937.65|920.55|937.65|920.55|936.95|919.85|21
1652187720000|2022-05-10 13:02:00|937.16|920.06|937.16|920.06|937.16|920.06|937.16|920.06|1
1652187730000|2022-05-10 13:02:10|937.62|920.52|938.02|920.92|938.43|921.33|937.62|920.52|13
1652187740000|2022-05-10 13:02:20|938.03|920.93|938.86|921.76|938.86|921.76|938.02|920.92|17
1652187750000|2022-05-10 13:02:30|938.85|921.75|939.14|922.04|939.14|922.04|938.69|921.59|17
1652187760000|2022-05-10 13:02:40|939.15|922.05|939.72|922.62|940.41|923.31|939.15|922.05|27
1652187770000|2022-05-10 13:02:50|939.06|921.96|939.89|922.79|939.92|922.82|939.06|921.96|18
1652187780000|2022-05-10 13:03:00|939.95|922.85|939.95|922.85|940|922.9|939.95|922.85|7
1652187790000|2022-05-10 13:03:10|939.68|922.58|939.07|921.97|939.92|922.82|939.07|921.97|18
1652187800000|2022-05-10 13:03:20|939.04|921.94|939.68|922.58|939.82|922.72|939.02|921.92|20
1652187810000|2022-05-10 13:03:30|939.63|922.53|940.06|922.96|940.06|922.96|939.39|922.29|21
1652187820000|2022-05-10 13:03:40|940.08|922.98|939.67|922.57|940.09|922.99|939.55|922.45|16
1652187830000|2022-05-10 13:03:50|939.61|922.51|939.26|922.16|939.85|922.75|938.89|921.79|23
1652187840000|2022-05-10 13:04:00|939.27|922.17|939.37|922.27|939.53|922.43|939.27|922.17|20
1652187850000|2022-05-10 13:04:10|939.35|922.25|938.7|921.6|939.35|922.25|938.7|921.6|11
1652187860000|2022-05-10 13:04:20|938.76|921.66|938.66|921.56|938.76|921.66|938.5|921.4|6
1652187870000|2022-05-10 13:04:30|938.5|921.4|939|921.9|939.03|921.93|938.35|921.25|19
1652187880000|2022-05-10 13:04:40|938.94|921.84|939.03|921.93|939.31|922.21|938.9|921.8|22
1652187890000|2022-05-10 13:04:50|939.24|922.14|939.05|921.95|939.24|922.14|938.25|921.15|21
1652187900000|2022-05-10 13:05:00|939.01|921.91|938.33|921.23|939.01|921.91|938.27|921.17|13
1652187910000|2022-05-10 13:05:10|938.09|920.99|937.32|920.22|938.09|920.99|937.15|920.05|9
1652187920000|2022-05-10 13:05:20|937.37|920.27|936.83|919.73|937.37|920.27|936.83|919.73|11
1652187930000|2022-05-10 13:05:30|936.82|919.72|936.32|919.22|936.82|919.72|936.21|919.11|18
1652187940000|2022-05-10 13:05:40|936.34|919.24|936.88|919.78|936.9|919.8|936.3|919.2|23
1652187950000|2022-05-10 13:05:50|936.89|919.79|936.81|919.71|936.9|919.8|936.8|919.7|10
1652187960000|2022-05-10 13:06:00|936.82|919.72|936.9|919.8|936.9|919.8|936.78|919.68|8
1652187970000|2022-05-10 13:06:10|936.87|919.77|936.29|919.19|936.87|919.77|936.15|919.05|15
1652187980000|2022-05-10 13:06:20|936.32|919.22|935.53|918.43|936.93|919.83|935.32|918.22|29
1652187990000|2022-05-10 13:06:30|935.55|918.45|934.64|917.54|935.55|918.45|934.31|917.21|16
1652188000000|2022-05-10 13:06:40|934.66|917.56|934.74|917.64|934.82|917.72|934.05|916.95|20
1652188010000|2022-05-10 13:06:50|934.78|917.68|934.81|917.71|934.99|917.89|934.69|917.59|12
1652188020000|2022-05-10 13:07:00|934.94|917.84|935.57|918.47|935.76|918.66|934.93|917.83|21
1652188030000|2022-05-10 13:07:10|935.82|918.72|935.8|918.7|935.99|918.89|935.8|918.7|9
1652188040000|2022-05-10 13:07:20|935.88|918.78|935.68|918.58|935.88|918.78|935.55|918.45|7
1652188050000|2022-05-10 13:07:30|935.67|918.57|935.74|918.64|935.74|918.64|935.08|917.98|18
1652188060000|2022-05-10 13:07:40|935.76|918.66|936.06|918.96|936.06|918.96|935.63|918.53|9
1652188070000|2022-05-10 13:07:50|936.11|919.01|936.67|919.57|936.89|919.79|936.11|919.01|19
1652188080000|2022-05-10 13:08:00|936.59|919.49|936.68|919.58|936.72|919.62|936.59|919.49|12
1652188090000|2022-05-10 13:08:10|936.64|919.54|937.16|920.06|937.27|920.17|936.46|919.36|19
1652188100000|2022-05-10 13:08:20|937.17|920.07|937.37|920.27|937.44|920.34|937.09|919.99|9
1652188110000|2022-05-10 13:08:30|937.36|920.26|937.36|920.26|937.37|920.27|937.36|920.26|3
1652188120000|2022-05-10 13:08:40|937.37|920.27|936.58|919.48|937.37|920.27|936.57|919.47|22
1652188130000|2022-05-10 13:08:50|936.49|919.39|937.04|919.94|937.05|919.95|936.48|919.38|22
1652188140000|2022-05-10 13:09:00|937.03|919.93|936.27|919.17|937.05|919.95|936.27|919.17|15
1652188150000|2022-05-10 13:09:10|936.25|919.15|936.49|919.39|936.49|919.39|936.14|919.04|13
1652188160000|2022-05-10 13:09:20|936.45|919.35|936.8|919.7|936.95|919.85|936.42|919.32|17
1652188170000|2022-05-10 13:09:30|936.95|919.85|936.96|919.86|936.96|919.86|936.93|919.83|7
1652188180000|2022-05-10 13:09:40|937.04|919.94|937.2|920.1|937.28|920.18|937.04|919.94|7
1652188190000|2022-05-10 13:09:50|937.21|920.11|937.3|920.2|937.37|920.27|937.21|920.11|6
1652188200000|2022-05-10 13:10:00|937.37|920.27|937.48|920.38|937.48|920.38|937.34|920.24|5
1652188210000|2022-05-10 13:10:10|937.46|920.36|937.27|920.17|937.46|920.36|937.26|920.16|7
1652188220000|2022-05-10 13:10:20|937.57|920.47|938.58|921.48|938.59|921.49|937.56|920.46|20
1652188230000|2022-05-10 13:10:30|938.57|921.47|938.69|921.59|938.71|921.61|938.57|921.47|5
1652188240000|2022-05-10 13:10:40|938.58|921.48|938.28|921.18|938.7|921.6|938.16|921.06|15
1652188250000|2022-05-10 13:10:50|938.32|921.22|938.97|921.87|939.05|921.95|938.19|921.09|26
1652188260000|2022-05-10 13:11:00|938.92|921.82|939.01|921.91|939.23|922.13|938.92|921.82|23
1652188270000|2022-05-10 13:11:10|939|921.9|938.2|921.1|939.05|921.95|938.13|921.03|12
1652188280000|2022-05-10 13:11:20|938.18|921.08|937.82|920.72|938.19|921.09|937.11|920.01|21
1652188290000|2022-05-10 13:11:30|937.8|920.7|938|920.9|938.1|921|937.25|920.15|15
1652188300000|2022-05-10 13:11:40|938.02|920.92|937.42|920.32|938.08|920.98|937.27|920.17|13
1652188310000|2022-05-10 13:11:50|937.39|920.29|937.49|920.39|937.55|920.45|937.39|920.29|4
1652188320000|2022-05-10 13:12:00|937.5|920.4|937.42|920.32|937.55|920.45|937.42|920.32|4
1652188330000|2022-05-10 13:12:10|937.16|920.06|937.42|920.32|937.46|920.36|937.14|920.04|16
1652188340000|2022-05-10 13:12:20|937.63|920.53|937.56|920.46|937.63|920.53|937.3|920.2|10
1652188350000|2022-05-10 13:12:30|937.58|920.48|937.87|920.77|937.87|920.77|937.55|920.45|12
1652188360000|2022-05-10 13:12:40|937.8|920.7|938.76|921.66|938.76|921.66|937.8|920.7|11
1652188370000|2022-05-10 13:12:50|938.88|921.78|939.61|922.51|939.61|922.51|938.86|921.76|9
1652188380000|2022-05-10 13:13:00|939.47|922.37|939.43|922.33|939.75|922.65|939.43|922.33|19
1652188390000|2022-05-10 13:13:10|939.45|922.35|939.84|922.74|939.85|922.75|939.45|922.35|12
1652188400000|2022-05-10 13:13:20|939.78|922.68|940.59|923.49|940.59|923.49|939.78|922.68|12
1652188410000|2022-05-10 13:13:30|940.58|923.48|940.21|923.11|940.63|923.53|940.1|923|12
1652188420000|2022-05-10 13:13:40|940.22|923.12|940.57|923.47|940.59|923.49|940.21|923.11|10
1652188430000|2022-05-10 13:13:50|940.68|923.58|940.14|923.04|940.69|923.59|940.14|923.04|10
1652188440000|2022-05-10 13:14:00|940.05|922.95|940.08|922.98|940.09|922.99|940.05|922.95|8
1652188450000|2022-05-10 13:14:10|940.05|922.95|939.15|922.05|940.11|923.01|939.08|921.98|20
1652188460000|2022-05-10 13:14:20|939.06|921.96|938.9|921.8|939.11|922.01|938.81|921.71|15
1652188470000|2022-05-10 13:14:30|938.76|921.66|938.07|920.97|938.76|921.66|938.07|920.97|14
1652188480000|2022-05-10 13:14:40|938.03|920.93|937.46|920.36|938.03|920.93|937.21|920.11|9
1652188490000|2022-05-10 13:14:50|937.56|920.46|937.36|920.26|937.84|920.74|937.36|920.26|19
1652188500000|2022-05-10 13:15:00|937.38|920.28|936.94|919.84|937.59|920.49|936.94|919.84|16
1652188510000|2022-05-10 13:15:10|936.93|919.83|937.74|920.64|937.75|920.65|936.93|919.83|15
1652188520000|2022-05-10 13:15:20|937.9|920.8|937.84|920.74|937.9|920.8|937.82|920.72|6
1652188530000|2022-05-10 13:15:30|937.85|920.75|938.01|920.91|938.06|920.96|937.81|920.71|14
1652188540000|2022-05-10 13:15:40|938.04|920.94|938.63|921.53|938.63|921.53|938.04|920.94|5
1652188550000|2022-05-10 13:15:50|938.72|921.62|938.05|920.95|938.72|921.62|938.03|920.93|13
1652188560000|2022-05-10 13:16:00|938.11|921.01|936.85|919.75|938.11|921.01|936.85|919.75|17
1652188570000|2022-05-10 13:16:10|936.91|919.81|936.51|919.41|937.2|920.1|936.51|919.41|26
1652188580000|2022-05-10 13:16:20|936.52|919.42|936.09|918.99|937.03|919.93|936.01|918.91|20
1652188590000|2022-05-10 13:16:30|936.05|918.95|935.23|918.13|936.05|918.95|935.2|918.1|18
1652188600000|2022-05-10 13:16:40|935.27|918.17|934.21|917.11|935.62|918.52|934.17|917.07|22
1652188610000|2022-05-10 13:16:50|934.18|917.08|934.18|917.08|934.38|917.28|934.12|917.02|16
1652188620000|2022-05-10 13:17:00|934.17|917.07|934.03|916.93|934.17|917.07|933.97|916.87|7
1652188630000|2022-05-10 13:17:10|934.01|916.91|934.03|916.93|934.13|917.03|934.01|916.91|12
1652188640000|2022-05-10 13:17:20|934.04|916.94|933.78|916.68|934.04|916.94|933.78|916.68|2
1652188650000|2022-05-10 13:17:30|933.59|916.49|932.28|915.18|933.59|916.49|932.11|915.01|22
1652188660000|2022-05-10 13:17:40|932.37|915.27|932.57|915.47|933.03|915.93|932.37|915.27|17
1652188670000|2022-05-10 13:17:50|932.74|915.64|932.58|915.48|932.74|915.64|932.54|915.44|4
1652188680000|2022-05-10 13:18:00|932.54|915.44|930.5|913.4|932.56|915.46|930.48|913.38|16
1652188690000|2022-05-10 13:18:10|930.3|913.2|930.05|912.95|930.94|913.84|930.01|912.91|28
1652188700000|2022-05-10 13:18:20|930.06|912.96|929.08|911.98|930.25|913.15|929.08|911.98|15
1652188710000|2022-05-10 13:18:30|929.45|912.35|928.5|911.4|929.45|912.35|928.48|911.38|16
1652188720000|2022-05-10 13:18:40|928.57|911.47|929.19|912.09|929.21|912.11|928.57|911.47|18
1652188730000|2022-05-10 13:18:50|929.15|912.05|929.05|911.95|929.15|912.05|928.61|911.51|13
1652188740000|2022-05-10 13:19:00|929.06|911.96|929.82|912.72|929.82|912.72|929.06|911.96|21
1652188750000|2022-05-10 13:19:10|929.78|912.68|930.19|913.09|930.72|913.62|929.78|912.68|18
1652188760000|2022-05-10 13:19:20|930.2|913.1|931.02|913.92|931.71|914.61|930.15|913.05|22
1652188770000|2022-05-10 13:19:30|931.03|913.93|931.3|914.2|931.3|914.2|931.03|913.93|11
1652188780000|2022-05-10 13:19:40|931.25|914.15|930.79|913.69|931.3|914.2|930.79|913.69|9
1652188790000|2022-05-10 13:19:50|930.72|913.62|930.47|913.37|930.87|913.77|930.41|913.31|13
1652188800000|2022-05-10 13:20:00|930.48|913.38|930.49|913.39|930.96|913.86|930.2|913.1|21
1652188810000|2022-05-10 13:20:10|930.47|913.37|930.47|913.37|930.48|913.38|930.21|913.11|10
1652188820000|2022-05-10 13:20:20|930.49|913.39|930.9|913.8|930.95|913.85|930.4|913.3|23
1652188830000|2022-05-10 13:20:30|930.87|913.77|931.7|914.6|931.89|914.79|930.87|913.77|14
1652188840000|2022-05-10 13:20:40|931.6|914.5|931.27|914.17|931.6|914.5|931.24|914.14|12
1652188850000|2022-05-10 13:20:50|931.21|914.11|931.15|914.05|931.27|914.17|931.12|914.02|15
1652188860000|2022-05-10 13:21:00|931.22|914.12|930.61|913.51|931.22|914.12|930.46|913.36|24
1652188870000|2022-05-10 13:21:10|930.64|913.54|931.16|914.06|931.16|914.06|930.64|913.54|16
1652188880000|2022-05-10 13:21:20|931.15|914.05|931.15|914.05|931.56|914.46|931.13|914.03|10
1652188890000|2022-05-10 13:21:30|931.14|914.04|931.13|914.03|931.52|914.42|931.11|914.01|5
1652188900000|2022-05-10 13:21:40|931.12|914.02|930.47|913.37|931.12|914.02|930.47|913.37|12
1652188910000|2022-05-10 13:21:50|930.78|913.68|930.37|913.27|930.96|913.86|930.37|913.27|17
1652188920000|2022-05-10 13:22:00|930.47|913.37|931|913.9|931.02|913.92|930.47|913.37|16
1652188930000|2022-05-10 13:22:10|931.01|913.91|931.07|913.97|931.14|914.04|931|913.9|20
1652188940000|2022-05-10 13:22:20|931.06|913.96|931.06|913.96|931.08|913.98|931.06|913.96|7
1652188950000|2022-05-10 13:22:30|931.07|913.97|930.99|913.89|931.14|914.04|930.74|913.64|14
1652188960000|2022-05-10 13:22:40|931|913.9|930.33|913.23|931.18|914.08|930.33|913.23|20
1652188970000|2022-05-10 13:22:50|930.05|912.95|930.8|913.7|930.8|913.7|930.05|912.95|4
1652188980000|2022-05-10 13:23:00|930.76|913.66|930.33|913.23|930.85|913.75|930.05|912.95|21
1652188990000|2022-05-10 13:23:10|930.27|913.17|929.47|912.37|930.27|913.17|929.47|912.37|16
1652189000000|2022-05-10 13:23:20|929.11|912.01|930.14|913.04|930.14|913.04|929.04|911.94|17
1652189010000|2022-05-10 13:23:30|930.1|913|930.03|912.93|930.43|913.33|929.95|912.85|21
1652189020000|2022-05-10 13:23:40|930.04|912.94|930.04|912.94|930.05|912.95|930.02|912.92|5
1652189030000|2022-05-10 13:23:50|930.01|912.91|929.95|912.85|930.04|912.94|929.94|912.84|13
1652189040000|2022-05-10 13:24:00|929.96|912.86|930.09|912.99|930.16|913.06|929.94|912.84|15
1652189050000|2022-05-10 13:24:10|930.07|912.97|929.95|912.85|930.09|912.99|929.95|912.85|11
1652189060000|2022-05-10 13:24:20|929.94|912.84|930.02|912.92|930.02|912.92|929.93|912.83|15
1652189070000|2022-05-10 13:24:30|930.1|913|930.92|913.82|930.92|913.82|930.1|913|16
1652189080000|2022-05-10 13:24:40|930.89|913.79|930.06|912.96|930.97|913.87|929.94|912.84|24
1652189090000|2022-05-10 13:24:50|930.12|913.02|930.04|912.94|930.12|913.02|930.02|912.92|4
1652189100000|2022-05-10 13:25:00|930.05|912.95|930.26|913.16|930.26|913.16|930.05|912.95|14
1652189110000|2022-05-10 13:25:10|930.28|913.18|930.71|913.61|930.86|913.76|930.24|913.14|14
1652189120000|2022-05-10 13:25:20|930.77|913.67|930.93|913.83|930.99|913.89|930.67|913.57|18
1652189130000|2022-05-10 13:25:30|930.99|913.89|931.11|914.01|931.14|914.04|930.99|913.89|15
1652189140000|2022-05-10 13:25:40|931.1|914|931.16|914.06|931.57|914.47|931.1|914|21
1652189150000|2022-05-10 13:25:50|931.11|914.01|931.59|914.49|931.59|914.49|931.11|914.01|16
1652189160000|2022-05-10 13:26:00|931.27|914.17|931.42|914.32|931.42|914.32|931.09|913.99|13
1652189170000|2022-05-10 13:26:10|931.43|914.33|930.09|912.99|931.44|914.34|930.09|912.99|12
1652189180000|2022-05-10 13:26:20|929.99|912.89|930.03|912.93|930.03|912.93|929.93|912.83|10
1652189190000|2022-05-10 13:26:30|929.99|912.89|930.16|913.06|930.16|913.06|929.93|912.83|19
1652189200000|2022-05-10 13:26:40|930.14|913.04|930.86|913.76|930.87|913.77|930.14|913.04|29
1652189210000|2022-05-10 13:26:50|930.84|913.74|930.07|912.97|930.93|913.83|930.07|912.97|23
1652189220000|2022-05-10 13:27:00|930.08|912.98|929.39|912.29|930.3|913.2|929.39|912.29|16
1652189230000|2022-05-10 13:27:10|929.41|912.31|929.33|912.23|929.58|912.48|929.09|911.99|11
1652189240000|2022-05-10 13:27:20|929.12|912.02|929.21|912.11|929.24|912.14|929.11|912.01|9
1652189250000|2022-05-10 13:27:30|929.22|912.12|929.05|911.95|929.22|912.12|929.05|911.95|4
1652189260000|2022-05-10 13:27:40|929.01|911.91|929.66|912.56|930.11|913.01|929.01|911.91|25
1652189270000|2022-05-10 13:27:50|929.95|912.85|931.37|914.27|931.37|914.27|929.95|912.85|10
1652189280000|2022-05-10 13:28:00|931.82|914.72|931.06|913.96|931.82|914.72|931.06|913.96|13
1652189290000|2022-05-10 13:28:10|931|913.9|930.61|913.51|931|913.9|930.13|913.03|7
1652189300000|2022-05-10 13:28:20|930.45|913.35|930.33|913.23|930.51|913.41|930.24|913.14|14
1652189310000|2022-05-10 13:28:30|930.3|913.2|930.22|913.12|930.75|913.65|930.22|913.12|10
1652189320000|2022-05-10 13:28:40|930.06|912.96|930.77|913.67|930.77|913.67|930.06|912.96|26
1652189330000|2022-05-10 13:28:50|930.78|913.68|931|913.9|931|913.9|930.78|913.68|12
1652189340000|2022-05-10 13:29:00|931.03|913.93|931.15|914.05|931.36|914.26|930.98|913.88|12
1652189350000|2022-05-10 13:29:10|931.01|913.91|931.19|914.09|931.26|914.16|931.01|913.91|9
1652189360000|2022-05-10 13:29:20|931.23|914.13|931.06|913.96|931.23|914.13|931.03|913.93|13
1652189370000|2022-05-10 13:29:30|931.1|914|931.06|913.96|931.1|914|931.03|913.93|6
1652189380000|2022-05-10 13:29:40|931.07|913.97|930.77|913.67|931.12|914.02|930.58|913.48|15
1652189390000|2022-05-10 13:29:50|930.84|913.74|930.99|913.89|930.99|913.89|930.8|913.7|14
1652189400000|2022-05-10 13:30:00|931.02|913.92|931.21|914.11|931.56|914.46|931.02|913.92|17
1652189410000|2022-05-10 13:30:10|931.24|914.14|933.87|916.77|933.87|916.77|931.24|914.14|31
1652189420000|2022-05-10 13:30:20|933.84|916.74|935.28|918.18|935.28|918.18|933.84|916.74|22
1652189430000|2022-05-10 13:30:30|935.29|918.19|935.8|918.7|935.8|918.7|935.17|918.07|19
1652189440000|2022-05-10 13:30:40|935.82|918.72|936.56|919.46|936.57|919.47|935.82|918.72|13
1652189450000|2022-05-10 13:30:50|936.57|919.47|936.08|918.98|936.59|919.49|936.05|918.95|12
1652189460000|2022-05-10 13:31:00|936.13|919.03|936.13|919.03|936.42|919.32|936.13|919.03|19
1652189470000|2022-05-10 13:31:10|936.11|919.01|935.66|918.56|936.11|919.01|935.51|918.41|15
1652189480000|2022-05-10 13:31:20|935.65|918.55|935.38|918.28|936.01|918.91|935.38|918.28|20
1652189490000|2022-05-10 13:31:30|935.41|918.31|935.25|918.15|935.49|918.39|935.24|918.14|16
1652189500000|2022-05-10 13:31:40|935.26|918.16|935.8|918.7|935.8|918.7|935.17|918.07|24
1652189510000|2022-05-10 13:31:50|935.79|918.69|935.51|918.41|935.97|918.87|935.41|918.31|13
1652189520000|2022-05-10 13:32:00|935.53|918.43|935.55|918.45|936.16|919.06|935.53|918.43|21
1652189530000|2022-05-10 13:32:10|935.41|918.31|935.74|918.64|935.8|918.7|935.41|918.31|16
1652189540000|2022-05-10 13:32:20|935.78|918.68|935.99|918.89|936.05|918.95|935.23|918.13|23
1652189550000|2022-05-10 13:32:30|936.02|918.92|934.64|917.54|936.02|918.92|934.25|917.15|30
1652189560000|2022-05-10 13:32:40|934.49|917.39|933.18|916.08|934.49|917.39|933.18|916.08|23
1652189570000|2022-05-10 13:32:50|933.19|916.09|932.18|915.08|933.19|916.09|932.18|915.08|22
1652189580000|2022-05-10 13:33:00|932.17|915.07|932.11|915.01|932.74|915.64|931.35|914.25|21
1652189590000|2022-05-10 13:33:10|932.1|915|932.35|915.25|932.77|915.67|932.03|914.93|16
1652189600000|2022-05-10 13:33:20|932.36|915.26|932.59|915.49|932.75|915.65|932.15|915.05|20
1652189610000|2022-05-10 13:33:30|932.58|915.48|931.47|914.37|932.85|915.75|931.47|914.37|16
1652189620000|2022-05-10 13:33:40|931.48|914.38|929.68|912.58|931.48|914.38|929.37|912.27|27
1652189630000|2022-05-10 13:33:50|929.54|912.44|927.48|910.38|929.54|912.44|927.48|910.38|19
1652189640000|2022-05-10 13:34:00|926.39|909.29|924.95|907.85|926.39|909.29|924.48|907.38|18
1652189650000|2022-05-10 13:34:10|925.07|907.97|924.9|907.8|925.22|908.12|924.2|907.1|23
1652189660000|2022-05-10 13:34:20|924.88|907.78|922.39|905.29|924.94|907.84|922.39|905.29|31
1652189670000|2022-05-10 13:34:30|922.07|904.97|921.7|904.6|922.1|905|920.69|903.59|31
1652189680000|2022-05-10 13:34:40|921.62|904.52|920|902.9|921.87|904.77|919.93|902.83|26
1652189690000|2022-05-10 13:34:50|919.99|902.89|919.32|902.22|920.12|903.02|919.06|901.96|20
1652189700000|2022-05-10 13:35:00|919.01|901.91|917.42|900.32|919.01|901.91|916.78|899.68|30
1652189710000|2022-05-10 13:35:10|917.44|900.34|917.38|900.28|917.85|900.75|917.33|900.23|25
1652189720000|2022-05-10 13:35:20|916.89|899.79|915.29|898.19|917.23|900.13|915.24|898.14|17
1652189730000|2022-05-10 13:35:30|915.26|898.16|913.43|896.33|915.26|898.16|912.77|895.67|27
1652189740000|2022-05-10 13:35:40|913.44|896.34|913.27|896.17|913.69|896.59|912.99|895.89|18
1652189750000|2022-05-10 13:35:50|913.14|896.04|915.25|898.15|915.27|898.17|913.05|895.95|18
1652189760000|2022-05-10 13:36:00|915.15|898.05|914.54|897.44|915.15|898.05|913.99|896.89|23
1652189770000|2022-05-10 13:36:10|914.68|897.58|914.96|897.86|915.33|898.23|914.68|897.58|23
1652189780000|2022-05-10 13:36:20|914.59|897.49|915.37|898.27|915.61|898.51|914.59|897.49|31
1652189790000|2022-05-10 13:36:30|915.48|898.38|917.41|900.31|917.41|900.31|915.48|898.38|27
1652189800000|2022-05-10 13:36:40|917.34|900.24|917.78|900.68|917.88|900.78|916.95|899.85|32
1652189810000|2022-05-10 13:36:50|917.42|900.32|919.53|902.43|919.53|902.43|917.42|900.32|29
1652189820000|2022-05-10 13:37:00|919.82|902.72|920.1|903|920.5|903.4|919.74|902.64|27
1652189830000|2022-05-10 13:37:10|920.09|902.99|918.86|901.76|920.09|902.99|918.53|901.43|29
1652189840000|2022-05-10 13:37:20|918.91|901.81|920|902.9|920|902.9|918.91|901.81|21
1652189850000|2022-05-10 13:37:30|919.99|902.89|919.17|902.07|920.69|903.59|919.17|902.07|26
1652189860000|2022-05-10 13:37:40|919.19|902.09|920.74|903.64|920.85|903.75|919.19|902.09|25
1652189870000|2022-05-10 13:37:50|920.73|903.63|920.12|903.02|920.76|903.66|920.1|903|22
1652189880000|2022-05-10 13:38:00|920.13|903.03|919.68|902.58|920.14|903.04|919.6|902.5|26
1652189890000|2022-05-10 13:38:10|919.58|902.48|918.09|900.99|919.66|902.56|918.09|900.99|21
1652189900000|2022-05-10 13:38:20|918.07|900.97|919.69|902.59|919.69|902.59|917.95|900.85|37
1652189910000|2022-05-10 13:38:30|919.71|902.61|920.3|903.2|920.41|903.31|919.55|902.45|26
1652189920000|2022-05-10 13:38:40|920.37|903.27|921.44|904.34|921.45|904.35|920.37|903.27|25
1652189930000|2022-05-10 13:38:50|921.37|904.27|922.95|905.85|922.99|905.89|921.37|904.27|25
1652189940000|2022-05-10 13:39:00|922.97|905.87|922.91|905.81|923.03|905.93|922.87|905.77|10
1652189950000|2022-05-10 13:39:10|922.97|905.87|923.07|905.97|923.39|906.29|922.97|905.87|19
1652189960000|2022-05-10 13:39:20|923.04|905.94|923.11|906.01|923.22|906.12|922.92|905.82|16
1652189970000|2022-05-10 13:39:30|922.99|905.89|922.8|905.7|923.32|906.22|922.33|905.23|18
1652189980000|2022-05-10 13:39:40|922.89|905.79|922.17|905.07|922.95|905.85|922.17|905.07|19
1652189990000|2022-05-10 13:39:50|921.96|904.86|920.71|903.61|921.96|904.86|920.71|903.61|25
1652190000000|2022-05-10 13:40:00|920.73|903.63|920.73|903.63|920.81|903.71|920.41|903.31|19
1652190010000|2022-05-10 13:40:10|920.72|903.62|918.92|901.82|920.79|903.69|918.92|901.82|30
1652190020000|2022-05-10 13:40:20|918.82|901.72|917.34|900.24|918.98|901.88|917.19|900.09|23
1652190030000|2022-05-10 13:40:30|917.39|900.29|917.27|900.17|917.64|900.54|917.27|900.17|13
1652190040000|2022-05-10 13:40:40|917.43|900.33|916.95|899.85|917.43|900.33|916.85|899.75|11
1652190050000|2022-05-10 13:40:50|916.93|899.83|915.58|898.48|917.24|900.14|915.33|898.23|29
1652190060000|2022-05-10 13:41:00|915.61|898.51|916.63|899.53|916.77|899.67|915.55|898.45|27
1652190070000|2022-05-10 13:41:10|916.46|899.36|916.24|899.14|916.52|899.42|916.03|898.93|20
1652190080000|2022-05-10 13:41:20|916.2|899.1|915.77|898.67|916.22|899.12|915.35|898.25|32
1652190090000|2022-05-10 13:41:30|915.85|898.75|915.2|898.1|915.85|898.75|915.06|897.96|23
1652190100000|2022-05-10 13:41:40|915.19|898.09|915.08|897.98|915.2|898.1|914.96|897.86|14
1652190110000|2022-05-10 13:41:50|915.07|897.97|915.89|898.79|915.93|898.83|915|897.9|24
1652190120000|2022-05-10 13:42:00|915.88|898.78|915.76|898.66|915.91|898.81|915.53|898.43|19
1652190130000|2022-05-10 13:42:10|915.78|898.68|915.08|897.98|915.89|898.79|915.03|897.93|19
1652190140000|2022-05-10 13:42:20|915.07|897.97|913.3|896.2|915.07|897.97|913.24|896.14|25
1652190150000|2022-05-10 13:42:30|913.23|896.13|912.87|895.77|913.35|896.25|911.75|894.65|32
1652190160000|2022-05-10 13:42:40|912.86|895.76|913.78|896.68|913.8|896.7|912.86|895.76|12
1652190170000|2022-05-10 13:42:50|913.76|896.66|914.16|897.06|914.16|897.06|913.56|896.46|10
1652190180000|2022-05-10 13:43:00|914.17|897.07|913.34|896.24|914.57|897.47|913.34|896.24|26
1652190190000|2022-05-10 13:43:10|913.29|896.19|912.35|895.25|913.72|896.62|912.35|895.25|14
1652190200000|2022-05-10 13:43:20|912.31|895.21|912.28|895.18|912.99|895.89|912.16|895.06|16
1652190210000|2022-05-10 13:43:30|912.13|895.03|911.7|894.6|912.24|895.14|911.7|894.6|20
1652190220000|2022-05-10 13:43:40|911.75|894.65|911.74|894.64|912|894.9|911.49|894.39|19
1652190230000|2022-05-10 13:43:50|911.67|894.57|911.57|894.47|911.76|894.66|911.57|894.47|12
1652190240000|2022-05-10 13:44:00|911.6|894.5|912.02|894.92|912.07|894.97|911.27|894.17|26
1652190250000|2022-05-10 13:44:10|912.01|894.91|911.14|894.04|912.01|894.91|911.14|894.04|12
1652190260000|2022-05-10 13:44:20|911.2|894.1|911.69|894.59|911.73|894.63|910.91|893.81|26
1652190270000|2022-05-10 13:44:30|911.89|894.79|911.92|894.82|911.94|894.84|911.12|894.02|29
1652190280000|2022-05-10 13:44:40|911.93|894.83|911.47|894.37|911.93|894.83|911.37|894.27|26
1652190290000|2022-05-10 13:44:50|911.48|894.38|912.08|894.98|912.08|894.98|911.37|894.27|30
1652190300000|2022-05-10 13:45:00|912.06|894.96|911.74|894.64|912.79|895.69|911.58|894.48|27
1652190310000|2022-05-10 13:45:10|911.6|894.5|910.38|893.28|911.6|894.5|910.15|893.05|33
1652190320000|2022-05-10 13:45:20|910.29|893.19|909.74|892.64|910.29|893.19|909.4|892.3|20
1652190330000|2022-05-10 13:45:30|909.75|892.65|907.46|890.36|909.75|892.65|907.46|890.36|28
1652190340000|2022-05-10 13:45:40|907.32|890.22|906.94|889.84|907.53|890.43|906.37|889.27|32
1652190350000|2022-05-10 13:45:50|906.93|889.83|907.79|890.69|907.83|890.73|906.89|889.79|20
1652190360000|2022-05-10 13:46:00|907.77|890.67|908.06|890.96|908.11|891.01|907.66|890.56|21
1652190370000|2022-05-10 13:46:10|908|890.9|908.24|891.14|908.35|891.25|908|890.9|9
1652190380000|2022-05-10 13:46:20|908.17|891.07|908.28|891.18|908.61|891.51|908.17|891.07|18
1652190390000|2022-05-10 13:46:30|908.27|891.17|907.55|890.45|908.27|891.17|907.5|890.4|24
1652190400000|2022-05-10 13:46:40|907.56|890.46|906.23|889.13|907.67|890.57|906.21|889.11|20
1652190410000|2022-05-10 13:46:50|906.2|889.1|908.06|890.96|908.06|890.96|906.2|889.1|34
1652190420000|2022-05-10 13:47:00|907.96|890.86|908.77|891.67|908.78|891.68|907.92|890.82|26
1652190430000|2022-05-10 13:47:10|908.76|891.66|909.75|892.65|909.75|892.65|908.76|891.66|23
1652190440000|2022-05-10 13:47:20|909.79|892.69|911.59|894.49|911.59|894.49|909.79|892.69|25
1652190450000|2022-05-10 13:47:30|911.65|894.55|910.85|893.75|911.67|894.57|910.52|893.42|26
1652190460000|2022-05-10 13:47:40|910.79|893.69|909.54|892.44|910.87|893.77|909.54|892.44|24
1652190470000|2022-05-10 13:47:50|909.96|892.86|908.67|891.57|909.96|892.86|908.42|891.32|26
1652190480000|2022-05-10 13:48:00|908.66|891.56|907.9|890.8|908.66|891.56|907.84|890.74|17
1652190490000|2022-05-10 13:48:10|908|890.9|908.16|891.06|908.89|891.79|907.97|890.87|17
1652190500000|2022-05-10 13:48:20|908.17|891.07|907.98|890.88|908.82|891.72|907.98|890.88|18
1652190510000|2022-05-10 13:48:30|908.03|890.93|907.84|890.74|908.17|891.07|907.46|890.36|21
1652190520000|2022-05-10 13:48:40|907.89|890.79|907.97|890.87|908.16|891.06|907.64|890.54|28
1652190530000|2022-05-10 13:48:50|908|890.9|908.67|891.57|908.67|891.57|908|890.9|20
1652190540000|2022-05-10 13:49:00|908.63|891.53|908.53|891.43|908.64|891.54|908.31|891.21|12
1652190550000|2022-05-10 13:49:10|908.54|891.44|909.63|892.53|909.64|892.54|908.54|891.44|28
1652190560000|2022-05-10 13:49:20|909.66|892.56|909.19|892.09|909.7|892.6|909.07|891.97|15
1652190570000|2022-05-10 13:49:30|909.2|892.1|909.15|892.05|909.21|892.11|909.1|892|10
1652190580000|2022-05-10 13:49:40|909.04|891.94|908.77|891.67|909.04|891.94|908.28|891.18|10
1652190590000|2022-05-10 13:49:50|908.72|891.62|909.19|892.09|909.33|892.23|908.72|891.62|17
1652190600000|2022-05-10 13:50:00|909.2|892.1|909.34|892.24|909.39|892.29|908.87|891.77|21
1652190610000|2022-05-10 13:50:10|909.35|892.25|910.5|893.4|910.66|893.56|909.35|892.25|27
1652190620000|2022-05-10 13:50:20|910.56|893.46|911|893.9|911|893.9|910.53|893.43|13
1652190630000|2022-05-10 13:50:30|911.02|893.92|910.88|893.78|911.28|894.18|910.88|893.78|16
1652190640000|2022-05-10 13:50:40|910.9|893.8|910.64|893.54|910.97|893.87|910.64|893.54|16
1652190650000|2022-05-10 13:50:50|910.56|893.46|911.04|893.94|911.04|893.94|910.56|893.46|7
1652190660000|2022-05-10 13:51:00|911.18|894.08|911.97|894.87|912.24|895.14|911.18|894.08|21
1652190670000|2022-05-10 13:51:10|911.95|894.85|912.19|895.09|912.32|895.22|911.88|894.78|17
1652190680000|2022-05-10 13:51:20|912.04|894.94|912.27|895.17|912.27|895.17|912.02|894.92|6
1652190690000|2022-05-10 13:51:30|912.44|895.34|912.04|894.94|912.45|895.35|912.04|894.94|10
1652190700000|2022-05-10 13:51:40|912.02|894.92|912.78|895.68|913.02|895.92|912.02|894.92|24
1652190710000|2022-05-10 13:51:50|913.29|896.19|913.93|896.83|913.93|896.83|913.29|896.19|16
1652190720000|2022-05-10 13:52:00|913.87|896.77|915.33|898.23|915.72|898.62|913.87|896.77|32
1652190730000|2022-05-10 13:52:10|915.35|898.25|915.07|897.97|915.35|898.25|915.03|897.93|10
1652190740000|2022-05-10 13:52:20|915.1|898|915.14|898.04|915.34|898.24|915.07|897.97|7
1652190750000|2022-05-10 13:52:30|915.04|897.94|914.77|897.67|915.07|897.97|914.77|897.67|11
1652190760000|2022-05-10 13:52:40|914.71|897.61|913.92|896.82|914.71|897.61|913.82|896.72|6
1652190770000|2022-05-10 13:52:50|913.84|896.74|914.21|897.11|914.21|897.11|913.81|896.71|10
1652190780000|2022-05-10 13:53:00|914.3|897.2|914.72|897.62|914.76|897.66|914.25|897.15|14
1652190790000|2022-05-10 13:53:10|914.73|897.63|914.39|897.29|914.92|897.82|914.34|897.24|14
1652190800000|2022-05-10 13:53:20|914.36|897.26|914.51|897.41|914.75|897.65|914.28|897.18|15
1652190810000|2022-05-10 13:53:30|914.52|897.42|914.26|897.16|914.8|897.7|914.26|897.16|16
1652190820000|2022-05-10 13:53:40|914.23|897.13|914.55|897.45|914.58|897.48|914.23|897.13|15
1652190830000|2022-05-10 13:53:50|914.54|897.44|914.68|897.58|914.88|897.78|914.51|897.41|15
1652190840000|2022-05-10 13:54:00|914.71|897.61|914.19|897.09|914.95|897.85|914.18|897.08|24
1652190850000|2022-05-10 13:54:10|914.17|897.07|915.51|898.41|915.52|898.42|914.16|897.06|27
1652190860000|2022-05-10 13:54:20|915.36|898.26|915.06|897.96|915.36|898.26|914.99|897.89|22
1652190870000|2022-05-10 13:54:30|915.07|897.97|914.37|897.27|915.07|897.97|914.3|897.2|11
1652190880000|2022-05-10 13:54:40|914.34|897.24|914.25|897.15|914.35|897.25|914.12|897.02|10
1652190890000|2022-05-10 13:54:50|914.26|897.16|914.22|897.12|914.32|897.22|914.13|897.03|14
1652190900000|2022-05-10 13:55:00|914.2|897.1|915.65|898.55|915.65|898.55|914.15|897.05|26
1652190910000|2022-05-10 13:55:10|915.67|898.57|917.54|900.44|917.54|900.44|915.67|898.57|32
1652190920000|2022-05-10 13:55:20|917.53|900.43|918.18|901.08|918.73|901.63|917.43|900.33|27
1652190930000|2022-05-10 13:55:30|918.16|901.06|918.41|901.31|918.71|901.61|917.97|900.87|26
1652190940000|2022-05-10 13:55:40|918.5|901.4|917.81|900.71|918.5|901.4|917.34|900.24|22
1652190950000|2022-05-10 13:55:50|917.79|900.69|917.17|900.07|917.89|900.79|917.09|899.99|18
1652190960000|2022-05-10 13:56:00|917.12|900.02|916.79|899.69|917.15|900.05|916.78|899.68|18
1652190970000|2022-05-10 13:56:10|916.75|899.65|915.26|898.16|916.79|899.69|915.21|898.11|17
1652190980000|2022-05-10 13:56:20|915.2|898.1|913.74|896.64|915.2|898.1|913.57|896.47|20
1652190990000|2022-05-10 13:56:30|913.73|896.63|913.27|896.17|913.87|896.77|913.1|896|19
1652191000000|2022-05-10 13:56:40|913.28|896.18|914.07|896.97|914.1|897|913.18|896.08|28
1652191010000|2022-05-10 13:56:50|913.88|896.78|914.84|897.74|914.85|897.75|913.86|896.76|30
1652191020000|2022-05-10 13:57:00|914.83|897.73|915.05|897.95|915.05|897.95|914.61|897.51|15
1652191030000|2022-05-10 13:57:10|915.03|897.93|916.03|898.93|916.18|899.08|915.03|897.93|22
1652191040000|2022-05-10 13:57:20|916.36|899.26|916.23|899.13|916.43|899.33|916.1|899|22
1652191050000|2022-05-10 13:57:30|916.17|899.07|915.58|898.48|916.28|899.18|915.57|898.47|25
1652191060000|2022-05-10 13:57:40|915.39|898.29|914.25|897.15|915.39|898.29|914.25|897.15|22
1652191070000|2022-05-10 13:57:50|914.2|897.1|914.99|897.89|914.99|897.89|913.96|896.86|24
1652191080000|2022-05-10 13:58:00|915.09|897.99|915.67|898.57|916.22|899.12|915.09|897.99|28
1652191090000|2022-05-10 13:58:10|915.46|898.36|916.12|899.02|916.27|899.17|915.25|898.15|20
1652191100000|2022-05-10 13:58:20|916.01|898.91|916.1|899|916.21|899.11|915.94|898.84|20
1652191110000|2022-05-10 13:58:30|916.15|899.05|916.53|899.43|916.53|899.43|915.95|898.85|18
1652191120000|2022-05-10 13:58:40|916.54|899.44|916.61|899.51|916.67|899.57|916.11|899.01|23
1652191130000|2022-05-10 13:58:50|916.59|899.49|916.54|899.44|916.62|899.52|916.54|899.44|12
1652191140000|2022-05-10 13:59:00|916.51|899.41|916.99|899.89|916.99|899.89|916.51|899.41|11
1652191150000|2022-05-10 13:59:10|917.01|899.91|916.91|899.81|917.01|899.91|916.83|899.73|11
1652191160000|2022-05-10 13:59:20|916.83|899.73|917.17|900.07|917.17|900.07|916.83|899.73|13
1652191170000|2022-05-10 13:59:30|917.37|900.27|917.57|900.47|917.66|900.56|917.13|900.03|16
1652191180000|2022-05-10 13:59:40|917.56|900.46|917.53|900.43|917.96|900.86|917.38|900.28|19
1652191190000|2022-05-10 13:59:50|917.52|900.42|917.74|900.64|917.74|900.64|917.02|899.92|16
1652191200000|2022-05-10 14:00:00|917.78|900.68|917.99|900.89|917.99|900.89|917.3|900.2|27
1652191210000|2022-05-10 14:00:10|918.12|901.02|918.35|901.25|918.39|901.29|918.02|900.92|23
1652191220000|2022-05-10 14:00:20|918.38|901.28|918.17|901.07|918.39|901.29|918.17|901.07|8
1652191230000|2022-05-10 14:00:30|918.16|901.06|917.29|900.19|918.16|901.06|917.29|900.19|19
1652191240000|2022-05-10 14:00:40|917.27|900.17|916.22|899.12|917.27|900.17|916.22|899.12|20
1652191250000|2022-05-10 14:00:50|916.06|898.96|914.43|897.33|916.12|899.02|914.1|897|29
1652191260000|2022-05-10 14:01:00|914.42|897.32|914.34|897.24|914.42|897.32|914.08|896.98|17
1652191270000|2022-05-10 14:01:10|914.4|897.3|915.18|898.08|915.3|898.2|914.22|897.12|26
1652191280000|2022-05-10 14:01:20|915.17|898.07|915.97|898.87|916.14|899.04|915.14|898.04|15
1652191290000|2022-05-10 14:01:30|916.01|898.91|916.12|899.02|916.12|899.02|915.81|898.71|29
1652191300000|2022-05-10 14:01:40|916.16|899.06|915.44|898.34|916.2|899.1|915.29|898.19|18
1652191310000|2022-05-10 14:01:50|915.41|898.31|915.38|898.28|915.53|898.43|915.38|898.28|6
1652191320000|2022-05-10 14:02:00|915.36|898.26|913.9|896.8|915.36|898.26|913.85|896.75|14
1652191330000|2022-05-10 14:02:10|913.84|896.74|913.74|896.64|914.02|896.92|913.66|896.56|16
1652191340000|2022-05-10 14:02:20|913.88|896.78|914.65|897.55|914.65|897.55|913.88|896.78|24
1652191350000|2022-05-10 14:02:30|914.7|897.6|915.72|898.62|915.9|898.8|914.7|897.6|20
1652191360000|2022-05-10 14:02:40|915.78|898.68|916.45|899.35|916.68|899.58|915.75|898.65|20
1652191370000|2022-05-10 14:02:50|916.44|899.34|917.33|900.23|917.33|900.23|916.1|899|21
1652191380000|2022-05-10 14:03:00|917.38|900.28|918.74|901.64|918.77|901.67|917.37|900.27|27
1652191390000|2022-05-10 14:03:10|918.77|901.67|918.99|901.89|919.1|902|918.77|901.67|10
1652191400000|2022-05-10 14:03:20|919.12|902.02|920.04|902.94|920.04|902.94|918.84|901.74|22
1652191410000|2022-05-10 14:03:30|920.01|902.91|920.86|903.76|920.86|903.76|920.01|902.91|14
1652191420000|2022-05-10 14:03:40|920.94|903.84|920.97|903.87|921.03|903.93|920.6|903.5|22
1652191430000|2022-05-10 14:03:50|920.95|903.85|920.79|903.69|920.95|903.85|920.66|903.56|7
1652191440000|2022-05-10 14:04:00|920.88|903.78|920.88|903.78|920.92|903.82|920.88|903.78|4
1652191450000|2022-05-10 14:04:10|920.92|903.82|921.6|904.5|921.6|904.5|920.83|903.73|19
1652191460000|2022-05-10 14:04:20|921.59|904.49|922.34|905.24|922.68|905.58|921.58|904.48|29
1652191470000|2022-05-10 14:04:30|921.9|904.8|922.79|905.69|922.79|905.69|921.43|904.33|24
1652191480000|2022-05-10 14:04:40|922.78|905.68|922.08|904.98|922.78|905.68|921.8|904.7|23
1652191490000|2022-05-10 14:04:50|921.7|904.6|921.99|904.89|922.03|904.93|921.59|904.49|14
1652191500000|2022-05-10 14:05:00|921.98|904.88|922.53|905.43|922.53|905.43|921.93|904.83|14
1652191510000|2022-05-10 14:05:10|922.64|905.54|922.41|905.31|922.67|905.57|922.14|905.04|15
1652191520000|2022-05-10 14:05:20|922.4|905.3|922.03|904.93|922.45|905.35|921.19|904.09|33
1652191530000|2022-05-10 14:05:30|921.91|904.81|921.31|904.21|922|904.9|921.31|904.21|19
1652191540000|2022-05-10 14:05:40|921.27|904.17|921.12|904.02|921.42|904.32|921.01|903.91|20
1652191550000|2022-05-10 14:05:50|921.1|904|921.54|904.44|921.84|904.74|921.1|904|16
1652191560000|2022-05-10 14:06:00|921.51|904.41|922.04|904.94|922.04|904.94|921.29|904.19|21
1652191570000|2022-05-10 14:06:10|922.19|905.09|923.29|906.19|923.31|906.21|922.19|905.09|24
1652191580000|2022-05-10 14:06:20|923.3|906.2|924.81|907.71|924.91|907.81|923.3|906.2|18
1652191590000|2022-05-10 14:06:30|924.89|907.79|925.26|908.16|925.55|908.45|924.77|907.67|13
1652191600000|2022-05-10 14:06:40|925.43|908.33|926.4|909.3|926.52|909.42|925.43|908.33|26
1652191610000|2022-05-10 14:06:50|926.7|909.6|926.82|909.72|927.96|910.86|926.52|909.42|26
1652191620000|2022-05-10 14:07:00|926.73|909.63|926.81|909.71|926.98|909.88|926.59|909.49|19
1652191630000|2022-05-10 14:07:10|926.84|909.74|927.22|910.12|927.53|910.43|926.83|909.73|17
1652191640000|2022-05-10 14:07:20|927.23|910.13|927.58|910.48|927.89|910.79|927.23|910.13|22
1652191650000|2022-05-10 14:07:30|927.6|910.5|926.41|909.31|927.6|910.5|926.06|908.96|21
1652191660000|2022-05-10 14:07:40|926.52|909.42|926.14|909.04|926.88|909.78|926.12|909.02|31
1652191670000|2022-05-10 14:07:50|926.27|909.17|926.71|909.61|926.96|909.86|926.27|909.17|30
1652191680000|2022-05-10 14:08:00|927.03|909.93|926.54|909.44|927.03|909.93|926.26|909.16|26
1652191690000|2022-05-10 14:08:10|926.47|909.37|926.58|909.48|926.79|909.69|926.24|909.14|17
1652191700000|2022-05-10 14:08:20|926.57|909.47|926.22|909.12|926.68|909.58|926.07|908.97|27
1652191710000|2022-05-10 14:08:30|926.2|909.1|925.66|908.56|926.24|909.14|925.6|908.5|26
1652191720000|2022-05-10 14:08:40|925.63|908.53|925.72|908.62|925.72|908.62|925.51|908.41|9
1652191730000|2022-05-10 14:08:50|925.64|908.54|926.13|909.03|926.23|909.13|925.64|908.54|18
1652191740000|2022-05-10 14:09:00|926.11|909.01|925.7|908.6|926.62|909.52|925.7|908.6|13
1652191750000|2022-05-10 14:09:10|925.68|908.58|924.79|907.69|925.88|908.78|924.27|907.17|18
1652191760000|2022-05-10 14:09:20|924.92|907.82|922.64|905.54|924.92|907.82|922.08|904.98|36
1652191770000|2022-05-10 14:09:30|922.66|905.56|922.13|905.03|922.66|905.56|922.13|905.03|18
1652191780000|2022-05-10 14:09:40|921.95|904.85|920.92|903.82|922|904.9|920.92|903.82|12
1652191790000|2022-05-10 14:09:50|920.56|903.46|921.68|904.58|921.68|904.58|920.56|903.46|17
1652191800000|2022-05-10 14:10:00|922|904.9|922.72|905.62|922.73|905.63|921.64|904.54|17
1652191810000|2022-05-10 14:10:10|922.76|905.66|923.91|906.81|923.91|906.81|922.15|905.05|26
1652191820000|2022-05-10 14:10:20|923.9|906.8|923.87|906.77|924.11|907.01|923.81|906.71|16
1652191830000|2022-05-10 14:10:30|923.52|906.42|922.45|905.35|923.52|906.42|922.4|905.3|14
1652191840000|2022-05-10 14:10:40|922.44|905.34|922.21|905.11|922.99|905.89|921.99|904.89|21
1652191850000|2022-05-10 14:10:50|922.26|905.16|920.49|903.39|922.27|905.17|920.49|903.39|19
1652191860000|2022-05-10 14:11:00|920.46|903.36|919.47|902.37|920.46|903.36|919.1|902|16
1652191870000|2022-05-10 14:11:10|919.36|902.26|919.39|902.29|920.01|902.91|919.17|902.07|23
1652191880000|2022-05-10 14:11:20|919.35|902.25|920.52|903.42|920.59|903.49|919.35|902.25|21
1652191890000|2022-05-10 14:11:30|920.26|903.16|920.02|902.92|920.57|903.47|920.02|902.92|10
1652191900000|2022-05-10 14:11:40|920.01|902.91|919.7|902.6|920.01|902.91|919.14|902.04|10
1652191910000|2022-05-10 14:11:50|919.95|902.85|919.85|902.75|920.05|902.95|919.46|902.36|18
1652191920000|2022-05-10 14:12:00|919.66|902.56|919.16|902.06|919.66|902.56|919.07|901.97|11
1652191930000|2022-05-10 14:12:10|919.47|902.37|919.54|902.44|920.66|903.56|919.45|902.35|21
1652191940000|2022-05-10 14:12:20|919.33|902.23|919.11|902.01|919.84|902.74|918.97|901.87|17
1652191950000|2022-05-10 14:12:30|919.12|902.02|918.72|901.62|919.58|902.48|918.7|901.6|26
1652191960000|2022-05-10 14:12:40|918.73|901.63|915.26|898.16|918.73|901.63|915|897.9|35
1652191970000|2022-05-10 14:12:50|915.55|898.45|916.65|899.55|916.86|899.76|915.55|898.45|20
1652191980000|2022-05-10 14:13:00|916.62|899.52|915.22|898.12|916.62|899.52|915.1|898|18
1652191990000|2022-05-10 14:13:10|915.25|898.15|915.25|898.15|915.81|898.71|915.24|898.14|14
1652192000000|2022-05-10 14:13:20|915.41|898.31|915.06|897.96|915.47|898.37|914.95|897.85|17
1652192010000|2022-05-10 14:13:30|914.91|897.81|914.81|897.71|914.96|897.86|914.73|897.63|8
1652192020000|2022-05-10 14:13:40|914.87|897.77|914.94|897.84|915.01|897.91|914.79|897.69|6
1652192030000|2022-05-10 14:13:50|914.98|897.88|914.96|897.86|915|897.9|914.13|897.03|19
1652192040000|2022-05-10 14:14:00|914.66|897.56|916.86|899.76|917.07|899.97|914.66|897.56|34
1652192050000|2022-05-10 14:14:10|916.89|899.79|917.15|900.05|917.62|900.52|916.8|899.7|34
1652192060000|2022-05-10 14:14:20|917.2|900.1|917.5|900.4|917.62|900.52|917.2|900.1|26
1652192070000|2022-05-10 14:14:30|917.48|900.38|917.83|900.73|917.84|900.74|917.48|900.38|12
1652192080000|2022-05-10 14:14:40|917.84|900.74|918.17|901.07|918.49|901.39|917.59|900.49|18
1652192090000|2022-05-10 14:14:50|918.16|901.06|918|900.9|918.17|901.07|918|900.9|8
1652192100000|2022-05-10 14:15:00|917.97|900.87|918.08|900.98|918.25|901.15|917.79|900.69|22
1652192110000|2022-05-10 14:15:10|918.06|900.96|918.51|901.41|918.72|901.62|918.06|900.96|19
1652192120000|2022-05-10 14:15:20|918.79|901.69|919.56|902.46|919.63|902.53|918.79|901.69|13
1652192130000|2022-05-10 14:15:30|919.63|902.53|920.55|903.45|920.7|903.6|919.63|902.53|25
1652192140000|2022-05-10 14:15:40|920.56|903.46|919.79|902.69|920.56|903.46|919.79|902.69|15
1652192150000|2022-05-10 14:15:50|919.87|902.77|920.01|902.91|920.31|903.21|919.87|902.77|13
1652192160000|2022-05-10 14:16:00|920.05|902.95|919.37|902.27|920.1|903|919.31|902.21|27
1652192170000|2022-05-10 14:16:10|919.54|902.44|919.63|902.53|919.69|902.59|919.53|902.43|14
1652192180000|2022-05-10 14:16:20|919.64|902.54|918.91|901.81|919.64|902.54|918.87|901.77|22
1652192190000|2022-05-10 14:16:30|918.84|901.74|919|901.9|919|901.9|918.84|901.74|8
1652192200000|2022-05-10 14:16:40|919.01|901.91|918.56|901.46|919.01|901.91|918.49|901.39|21
1652192210000|2022-05-10 14:16:50|918.54|901.44|919.01|901.91|919.04|901.94|918.32|901.22|20
1652192220000|2022-05-10 14:17:00|918.95|901.85|917.23|900.13|918.97|901.87|917.07|899.97|22
1652192230000|2022-05-10 14:17:10|917.24|900.14|915.98|898.88|917.25|900.15|915.91|898.81|19
1652192240000|2022-05-10 14:17:20|915.99|898.89|915.64|898.54|916.53|899.43|915.56|898.46|22
1652192250000|2022-05-10 14:17:30|915.68|898.58|915.55|898.45|916|898.9|915.47|898.37|12
1652192260000|2022-05-10 14:17:40|915.16|898.06|915.28|898.18|915.29|898.19|914.84|897.74|19
1652192270000|2022-05-10 14:17:50|915.06|897.96|916.63|899.53|916.63|899.53|915.06|897.96|33
1652192280000|2022-05-10 14:18:00|916.61|899.51|915.8|898.7|916.64|899.54|915.8|898.7|20
1652192290000|2022-05-10 14:18:10|915.56|898.46|915.68|898.58|915.97|898.87|915.25|898.15|28
1652192300000|2022-05-10 14:18:20|915.65|898.55|915.83|898.73|916.02|898.92|915.64|898.54|17
1652192310000|2022-05-10 14:18:30|915.92|898.82|915.05|897.95|916.06|898.96|915.05|897.95|17
1652192320000|2022-05-10 14:18:40|915.19|898.09|915.82|898.72|915.89|898.79|915.19|898.09|26
1652192330000|2022-05-10 14:18:50|915.89|898.79|916.09|898.99|916.8|899.7|915.89|898.79|33
1652192340000|2022-05-10 14:19:00|916.11|899.01|916.05|898.95|916.2|899.1|915.98|898.88|15
1652192350000|2022-05-10 14:19:10|916.06|898.96|915.39|898.29|916.06|898.96|915.27|898.17|19
1652192360000|2022-05-10 14:19:20|915.4|898.3|915.78|898.68|915.92|898.82|915.34|898.24|24
1652192370000|2022-05-10 14:19:30|915.82|898.72|916.11|899.01|916.69|899.59|915.82|898.72|25
1652192380000|2022-05-10 14:19:40|916.23|899.13|916.66|899.56|916.75|899.65|916.01|898.91|15
1652192390000|2022-05-10 14:19:50|916.65|899.55|917.76|900.66|917.87|900.77|916.54|899.44|22
1652192400000|2022-05-10 14:20:00|917.85|900.75|917.81|900.71|917.89|900.79|917.72|900.62|18
1652192410000|2022-05-10 14:20:10|917.91|900.81|918.24|901.14|919.11|902.01|917.74|900.64|24
1652192420000|2022-05-10 14:20:20|918.33|901.23|918.24|901.14|919.05|901.95|918.21|901.11|27
1652192430000|2022-05-10 14:20:30|917.48|900.38|917.99|900.89|918.17|901.07|917.34|900.24|23
1652192440000|2022-05-10 14:20:40|917.88|900.78|917.13|900.03|917.88|900.78|917.08|899.98|27
1652192450000|2022-05-10 14:20:50|917.12|900.02|917.25|900.15|917.25|900.15|916.44|899.34|23
1652192460000|2022-05-10 14:21:00|917.59|900.49|918.19|901.09|918.42|901.32|917.49|900.39|29
1652192470000|2022-05-10 14:21:10|918.16|901.06|918.83|901.73|918.83|901.73|918.16|901.06|19
1652192480000|2022-05-10 14:21:20|918.35|901.25|918.81|901.71|918.97|901.87|918.31|901.21|16
1652192490000|2022-05-10 14:21:30|918.53|901.43|918.21|901.11|918.95|901.85|918.21|901.11|14
1652192500000|2022-05-10 14:21:40|918.17|901.07|917.71|900.61|918.17|901.07|917.67|900.57|10
1652192510000|2022-05-10 14:21:50|917.72|900.62|917.42|900.32|917.84|900.74|917.15|900.05|18
1652192520000|2022-05-10 14:22:00|917.38|900.28|916.21|899.11|917.38|900.28|916.21|899.11|18
1652192530000|2022-05-10 14:22:10|916.17|899.07|915.38|898.28|916.19|899.09|915.32|898.22|11
1652192540000|2022-05-10 14:22:20|915.37|898.27|913.73|896.63|915.6|898.5|913.64|896.54|21
1652192550000|2022-05-10 14:22:30|913.97|896.87|914.77|897.67|914.78|897.68|913.96|896.86|16
1652192560000|2022-05-10 14:22:40|914.78|897.68|914.68|897.58|914.84|897.74|914.24|897.14|13
1652192570000|2022-05-10 14:22:50|914.73|897.63|914.34|897.24|914.78|897.68|914.26|897.16|20
1652192580000|2022-05-10 14:23:00|914.31|897.21|913.74|896.64|914.31|897.21|913.63|896.53|11
1652192590000|2022-05-10 14:23:10|913.76|896.66|913.79|896.69|913.94|896.84|913.52|896.42|19
1652192600000|2022-05-10 14:23:20|913.81|896.71|913.69|896.59|913.98|896.88|913.68|896.58|16
1652192610000|2022-05-10 14:23:30|913.7|896.6|913.85|896.75|913.87|896.77|913.7|896.6|12
1652192620000|2022-05-10 14:23:40|913.84|896.74|913.62|896.52|913.93|896.83|913.37|896.27|15
1652192630000|2022-05-10 14:23:50|913.75|896.65|914|896.9|914|896.9|913.22|896.12|19
1652192640000|2022-05-10 14:24:00|914.13|897.03|914.64|897.54|914.71|897.61|913.94|896.84|19
1652192650000|2022-05-10 14:24:10|914.65|897.55|914.63|897.53|915.21|898.11|914.35|897.25|17
1652192660000|2022-05-10 14:24:20|914.57|897.47|913.96|896.86|914.67|897.57|913.88|896.78|20
1652192670000|2022-05-10 14:24:30|913.97|896.87|914.1|897|914.1|897|913.97|896.87|11
1652192680000|2022-05-10 14:24:40|914.07|896.97|914.19|897.09|914.47|897.37|914|896.9|17
1652192690000|2022-05-10 14:24:50|914.2|897.1|914.54|897.44|914.54|897.44|914.07|896.97|17
1652192700000|2022-05-10 14:25:00|914.53|897.43|914.03|896.93|914.53|897.43|913.72|896.62|17
1652192710000|2022-05-10 14:25:10|914|896.9|913.33|896.23|914|896.9|913.3|896.2|20
1652192720000|2022-05-10 14:25:20|913.21|896.11|913.92|896.82|914.07|896.97|913.21|896.11|20
1652192730000|2022-05-10 14:25:30|914.04|896.94|913.54|896.44|914.06|896.96|913.41|896.31|13
1652192740000|2022-05-10 14:25:40|913.51|896.41|913.13|896.03|913.69|896.59|913.05|895.95|23
1652192750000|2022-05-10 14:25:50|913.08|895.98|913.61|896.51|913.91|896.81|913.08|895.98|24
1652192760000|2022-05-10 14:26:00|913.51|896.41|914.02|896.92|914.07|896.97|913.51|896.41|14
1652192770000|2022-05-10 14:26:10|914.05|896.95|913.82|896.72|914.05|896.95|913.57|896.47|19
1652192780000|2022-05-10 14:26:20|913.65|896.55|913.53|896.43|913.82|896.72|913.48|896.38|22
1652192790000|2022-05-10 14:26:30|913.51|896.41|912.11|895.01|913.51|896.41|912.11|895.01|20
1652192800000|2022-05-10 14:26:40|912.01|894.91|911.16|894.06|912.03|894.93|911.04|893.94|33
1652192810000|2022-05-10 14:26:50|911.15|894.05|910.1|893|911.17|894.07|910.1|893|26
1652192820000|2022-05-10 14:27:00|910.06|892.96|910.24|893.14|910.24|893.14|910.06|892.96|15
1652192830000|2022-05-10 14:27:10|910.22|893.12|909.63|892.53|910.23|893.13|909.14|892.04|17
1652192840000|2022-05-10 14:27:20|909.58|892.48|910.21|893.11|910.21|893.11|909.47|892.37|20
1652192850000|2022-05-10 14:27:30|910.52|893.42|909.9|892.8|910.52|893.42|909.84|892.74|14
1652192860000|2022-05-10 14:27:40|909.7|892.6|909.96|892.86|909.96|892.86|909.64|892.54|16
1652192870000|2022-05-10 14:27:50|909.63|892.53|909.97|892.87|910.07|892.97|909.63|892.53|20
1652192880000|2022-05-10 14:28:00|909.96|892.86|909.38|892.28|909.96|892.86|909.28|892.18|15
1652192890000|2022-05-10 14:28:10|909.37|892.27|909.6|892.5|909.6|892.5|909.14|892.04|14
1652192900000|2022-05-10 14:28:20|909.52|892.42|910.03|892.93|910.06|892.96|909.5|892.4|22
1652192910000|2022-05-10 14:28:30|910.04|892.94|910.21|893.11|910.77|893.67|910.04|892.94|21
1652192920000|2022-05-10 14:28:40|910.22|893.12|910.16|893.06|910.24|893.14|910.15|893.05|10
1652192930000|2022-05-10 14:28:50|910.15|893.05|910.07|892.97|910.17|893.07|909.98|892.88|15
1652192940000|2022-05-10 14:29:00|910.11|893.01|910.64|893.54|910.68|893.58|910.01|892.91|19
1652192950000|2022-05-10 14:29:10|910.67|893.57|911.17|894.07|911.21|894.11|910.66|893.56|10
1652192960000|2022-05-10 14:29:20|911.19|894.09|912.96|895.86|913|895.9|911.14|894.04|23
1652192970000|2022-05-10 14:29:30|912.98|895.88|913.07|895.97|913.66|896.56|912.98|895.88|23
1652192980000|2022-05-10 14:29:40|913.04|895.94|913.27|896.17|913.91|896.81|913.04|895.94|22
1652192990000|2022-05-10 14:29:50|913.2|896.1|913.27|896.17|913.3|896.2|913.2|896.1|3
1652193000000|2022-05-10 14:30:00|913.29|896.19|912.6|895.5|913.33|896.23|912.6|895.5|17
1652193010000|2022-05-10 14:30:10|912.84|895.74|913.11|896.01|913.13|896.03|912.59|895.49|20
1652193020000|2022-05-10 14:30:20|913.18|896.08|913.58|896.48|913.79|896.69|913.1|896|20
1652193030000|2022-05-10 14:30:30|913.23|896.13|913.06|895.96|913.23|896.13|913.05|895.95|16
1652193040000|2022-05-10 14:30:40|913.08|895.98|913.62|896.52|913.62|896.52|912.93|895.83|24
1652193050000|2022-05-10 14:30:50|913.7|896.6|914.2|897.1|914.27|897.17|913.69|896.59|20
1652193060000|2022-05-10 14:31:00|914.3|897.2|914.78|897.68|914.91|897.81|914.3|897.2|18
1652193070000|2022-05-10 14:31:10|914.76|897.66|914.75|897.65|914.95|897.85|914|896.9|21
1652193080000|2022-05-10 14:31:20|914.76|897.66|916.24|899.14|916.24|899.14|914.76|897.66|17
1652193090000|2022-05-10 14:31:30|916.03|898.93|915.81|898.71|916.26|899.16|915.81|898.71|14
1652193100000|2022-05-10 14:31:40|915.7|898.6|915.97|898.87|915.97|898.87|915.25|898.15|20
1652193110000|2022-05-10 14:31:50|916.03|898.93|916|898.9|916.08|898.98|915.97|898.87|15
1652193120000|2022-05-10 14:32:00|915.64|898.54|915.24|898.14|915.71|898.61|915.07|897.97|20
1652193130000|2022-05-10 14:32:10|915.12|898.02|913.91|896.81|915.12|898.02|913.4|896.3|25
1652193140000|2022-05-10 14:32:20|914.02|896.92|913.08|895.98|914.05|896.95|913.07|895.97|21
1652193150000|2022-05-10 14:32:30|913.07|895.97|912.12|895.02|913.07|895.97|911.94|894.84|26
1652193160000|2022-05-10 14:32:40|912.1|895|913.02|895.92|913.02|895.92|912.1|895|28
1652193170000|2022-05-10 14:32:50|912.99|895.89|913.98|896.88|913.98|896.88|912.99|895.89|15
1652193180000|2022-05-10 14:33:00|913.99|896.89|914.19|897.09|914.37|897.27|913.67|896.57|21
1652193190000|2022-05-10 14:33:10|914.37|897.27|914.03|896.93|914.38|897.28|914.01|896.91|17
1652193200000|2022-05-10 14:33:20|914.08|896.98|913.46|896.36|914.08|896.98|913.43|896.33|17
1652193210000|2022-05-10 14:33:30|913.25|896.15|912.72|895.62|913.29|896.19|912.69|895.59|20
1652193220000|2022-05-10 14:33:40|912.71|895.61|910.58|893.48|912.71|895.61|910.58|893.48|16
1652193230000|2022-05-10 14:33:50|910.93|893.83|910.32|893.22|911.09|893.99|910.15|893.05|16
1652193240000|2022-05-10 14:34:00|910.29|893.19|909.32|892.22|910.29|893.19|909.17|892.07|21
1652193250000|2022-05-10 14:34:10|909.11|892.01|908.1|891|909.33|892.23|907.97|890.87|22
1652193260000|2022-05-10 14:34:20|907.97|890.87|906.82|889.72|908.09|890.99|906.8|889.7|31
1652193270000|2022-05-10 14:34:30|906.83|889.73|907.22|890.12|907.22|890.12|906.71|889.61|15
1652193280000|2022-05-10 14:34:40|907.15|890.05|907.42|890.32|907.98|890.88|907.15|890.05|17
1652193290000|2022-05-10 14:34:50|907.49|890.39|908.06|890.96|908.06|890.96|907.42|890.32|16
1652193300000|2022-05-10 14:35:00|908.05|890.95|908.76|891.66|908.94|891.84|908.05|890.95|13
1652193310000|2022-05-10 14:35:10|908.74|891.64|908.61|891.51|908.86|891.76|908.59|891.49|11
1652193320000|2022-05-10 14:35:20|908.59|891.49|908.36|891.26|908.6|891.5|908.33|891.23|15
1652193330000|2022-05-10 14:35:30|908.24|891.14|908.2|891.1|908.24|891.14|908.07|890.97|17
1652193340000|2022-05-10 14:35:40|908.22|891.12|908.12|891.02|908.53|891.43|908.07|890.97|22
1652193350000|2022-05-10 14:35:50|908.1|891|907.24|890.14|908.12|891.02|907.23|890.13|18
1652193360000|2022-05-10 14:36:00|907.25|890.15|907.87|890.77|907.87|890.77|907|889.9|17
1652193370000|2022-05-10 14:36:10|907.91|890.81|907.98|890.88|908.03|890.93|907.39|890.29|24
1652193380000|2022-05-10 14:36:20|908.21|891.11|907.92|890.82|908.38|891.28|907.92|890.82|18
1652193390000|2022-05-10 14:36:30|907.88|890.78|908.38|891.28|908.38|891.28|907.81|890.71|11
1652193400000|2022-05-10 14:36:40|908.3|891.2|907.78|890.68|908.51|891.41|907.77|890.67|15
1652193410000|2022-05-10 14:36:50|907.77|890.67|906.99|889.89|907.77|890.67|906.99|889.89|24
1652193420000|2022-05-10 14:37:00|906.96|889.86|907.26|890.16|907.31|890.21|906.71|889.61|25
1652193430000|2022-05-10 14:37:10|907.52|890.42|907.39|890.29|907.57|890.47|907.15|890.05|21
1652193440000|2022-05-10 14:37:20|907.37|890.27|905.82|888.72|907.39|890.29|905.55|888.45|26
1652193450000|2022-05-10 14:37:30|905.86|888.76|906.21|889.11|906.48|889.38|905.84|888.74|18
1652193460000|2022-05-10 14:37:40|906.22|889.12|906.05|888.95|906.7|889.6|906.05|888.95|16
1652193470000|2022-05-10 14:37:50|906.11|889.01|906.22|889.12|906.23|889.13|905.88|888.78|17
1652193480000|2022-05-10 14:38:00|906.17|889.07|905.89|888.79|906.17|889.07|905.6|888.5|13
1652193490000|2022-05-10 14:38:10|905.94|888.84|904.28|887.18|905.98|888.88|904.28|887.18|21
1652193500000|2022-05-10 14:38:20|904.3|887.2|903.25|886.15|904.3|887.2|903.22|886.12|16
1652193510000|2022-05-10 14:38:30|903.12|886.02|900.67|883.57|903.26|886.16|900.67|883.57|32
1652193520000|2022-05-10 14:38:40|900.84|883.74|901.87|884.77|902.28|885.18|900.84|883.74|29
1652193530000|2022-05-10 14:38:50|901.89|884.79|901.12|884.02|902.19|885.09|901.09|883.99|24
1652193540000|2022-05-10 14:39:00|901.13|884.03|900.18|883.08|901.81|884.71|900.18|883.08|23
1652193550000|2022-05-10 14:39:10|900.1|883|899.56|882.46|900.1|883|899.28|882.18|24
1652193560000|2022-05-10 14:39:20|899.68|882.58|901.81|884.71|901.81|884.71|899.47|882.37|29
1652193570000|2022-05-10 14:39:30|901.82|884.72|901.65|884.55|901.82|884.72|901.38|884.28|13
1652193580000|2022-05-10 14:39:40|901.43|884.33|902.92|885.82|902.92|885.82|901.43|884.33|12
1652193590000|2022-05-10 14:39:50|902.84|885.74|903.18|886.08|903.6|886.5|902.84|885.74|21
1652193600000|2022-05-10 14:40:00|903.11|886.01|902.41|885.31|903.12|886.02|901.98|884.88|28
1652193610000|2022-05-10 14:40:10|902.49|885.39|902.5|885.4|902.88|885.78|902.23|885.13|30
1652193620000|2022-05-10 14:40:20|902.23|885.13|901.82|884.72|902.27|885.17|901.68|884.58|27
1652193630000|2022-05-10 14:40:30|901.7|884.6|902.1|885|902.69|885.59|901.7|884.6|26
1652193640000|2022-05-10 14:40:40|902.06|884.96|901.81|884.71|902.06|884.96|901.36|884.26|31
1652193650000|2022-05-10 14:40:50|901.74|884.64|901.17|884.07|901.88|884.78|901.16|884.06|26
1652193660000|2022-05-10 14:41:00|901.16|884.06|902.41|885.31|902.41|885.31|901.15|884.05|29
1652193670000|2022-05-10 14:41:10|902.38|885.28|901.88|884.78|902.49|885.39|901.88|884.78|25
1652193680000|2022-05-10 14:41:20|901.9|884.8|901.84|884.74|902.16|885.06|901.82|884.72|23
1652193690000|2022-05-10 14:41:30|901.86|884.76|901.4|884.3|901.91|884.81|901.34|884.24|19
1652193700000|2022-05-10 14:41:40|901.41|884.31|901.82|884.72|902.07|884.97|901.37|884.27|28
1652193710000|2022-05-10 14:41:50|901.78|884.68|901.22|884.12|901.85|884.75|901.19|884.09|18
1652193720000|2022-05-10 14:42:00|901.42|884.32|901.06|883.96|901.42|884.32|901.06|883.96|16
1652193730000|2022-05-10 14:42:10|901.05|883.95|901.03|883.93|901.08|883.98|901.02|883.92|10
1652193740000|2022-05-10 14:42:20|901|883.9|900.06|882.96|901|883.9|900.06|882.96|7
1652193750000|2022-05-10 14:42:30|900.01|882.91|899.24|882.14|900.06|882.96|899.24|882.14|10
1652193760000|2022-05-10 14:42:40|899.38|882.28|899.74|882.64|899.94|882.84|899.38|882.28|19
1652193770000|2022-05-10 14:42:50|899.75|882.65|899.34|882.24|899.77|882.67|899.34|882.24|14
1652193780000|2022-05-10 14:43:00|899.36|882.26|899.46|882.36|899.64|882.54|899.02|881.92|20
1652193790000|2022-05-10 14:43:10|899.48|882.38|898.95|881.85|899.77|882.67|898.87|881.77|24
1652193800000|2022-05-10 14:43:20|898.96|881.86|897.94|880.84|899|881.9|897.94|880.84|28
1652193810000|2022-05-10 14:43:30|897.97|880.87|897.22|880.12|897.97|880.87|897.07|879.97|23
1652193820000|2022-05-10 14:43:40|897.27|880.17|898.67|881.57|898.67|881.57|897.23|880.13|28
1652193830000|2022-05-10 14:43:50|898.89|881.79|899.9|882.8|899.9|882.8|898.69|881.59|23
1652193840000|2022-05-10 14:44:00|900.1|883|900.54|883.44|900.54|883.44|899.8|882.7|28
1652193850000|2022-05-10 14:44:10|900.55|883.45|900.97|883.87|900.97|883.87|899.65|882.55|28
1652193860000|2022-05-10 14:44:20|900.88|883.78|900.28|883.18|900.98|883.88|900.21|883.11|26
1652193870000|2022-05-10 14:44:30|900.29|883.19|899.62|882.52|900.29|883.19|899.61|882.51|19
1652193880000|2022-05-10 14:44:40|899.34|882.24|900.69|883.59|900.69|883.59|899.26|882.16|26
1652193890000|2022-05-10 14:44:50|900.29|883.19|900.56|883.46|900.56|883.46|899.91|882.81|25
1652193900000|2022-05-10 14:45:00|900.58|883.48|900.61|883.51|900.64|883.54|900.03|882.93|21
1652193910000|2022-05-10 14:45:10|900.36|883.26|901.06|883.96|901.06|883.96|900.31|883.21|10
1652193920000|2022-05-10 14:45:20|901.28|884.18|901.45|884.35|901.7|884.6|901.05|883.95|11
1652193930000|2022-05-10 14:45:30|901.47|884.37|901.01|883.91|901.63|884.53|900.91|883.81|24
1652193940000|2022-05-10 14:45:40|901.02|883.92|900.05|882.95|901.02|883.92|899.99|882.89|21
1652193950000|2022-05-10 14:45:50|899.89|882.79|899.18|882.08|900.05|882.95|899.17|882.07|17
1652193960000|2022-05-10 14:46:00|899.01|881.91|897.79|880.69|899.27|882.17|897.79|880.69|20
1652193970000|2022-05-10 14:46:10|897.76|880.66|896.31|879.21|898|880.9|896.26|879.16|25
1652193980000|2022-05-10 14:46:20|896.24|879.14|895.06|877.96|896.24|879.14|895.03|877.93|23
1652193990000|2022-05-10 14:46:30|895.09|877.99|895.93|878.83|895.93|878.83|895.09|877.99|13
1652194000000|2022-05-10 14:46:40|895.94|878.84|895.07|877.97|896.05|878.95|895.07|877.97|27
1652194010000|2022-05-10 14:46:50|895.06|877.96|896.27|879.17|896.32|879.22|895.06|877.96|26
1652194020000|2022-05-10 14:47:00|896.26|879.16|898.32|881.22|898.32|881.22|896.26|879.16|28
1652194030000|2022-05-10 14:47:10|898.3|881.2|897.66|880.56|898.3|881.2|897.17|880.07|23
1652194040000|2022-05-10 14:47:20|897.08|879.98|896.1|879|897.41|880.31|896.07|878.97|21
1652194050000|2022-05-10 14:47:30|895.87|878.77|895.47|878.37|896.12|879.02|895.26|878.16|20
1652194060000|2022-05-10 14:47:40|895.48|878.38|895.33|878.23|895.57|878.47|895.33|878.23|16
1652194070000|2022-05-10 14:47:50|895.18|878.08|893.78|876.68|895.19|878.09|893.78|876.68|15
1652194080000|2022-05-10 14:48:00|893.77|876.67|894.13|877.03|894.16|877.06|893.77|876.67|10
1652194090000|2022-05-10 14:48:10|894.15|877.05|892.33|875.23|894.18|877.08|892.33|875.23|19
1652194100000|2022-05-10 14:48:20|892.32|875.22|893.5|876.4|893.53|876.43|892.3|875.2|29
1652194110000|2022-05-10 14:48:30|893.54|876.44|893.67|876.57|893.73|876.63|893.34|876.24|20
1652194120000|2022-05-10 14:48:40|893.59|876.49|893.72|876.62|893.77|876.67|893.59|876.49|7
1652194130000|2022-05-10 14:48:50|893.73|876.63|892.95|875.85|893.73|876.63|892.93|875.83|21
1652194140000|2022-05-10 14:49:00|892.96|875.86|893.57|876.47|893.57|876.47|892.96|875.86|18
1652194150000|2022-05-10 14:49:10|893.58|876.48|893.04|875.94|893.72|876.62|893.03|875.93|17
1652194160000|2022-05-10 14:49:20|893.03|875.93|892.93|875.83|893.06|875.96|892.92|875.82|9
1652194170000|2022-05-10 14:49:30|892.71|875.61|892.76|875.66|892.96|875.86|892.22|875.12|26
1652194180000|2022-05-10 14:49:40|892.75|875.65|892.51|875.41|892.79|875.69|892.22|875.12|29
1652194190000|2022-05-10 14:49:50|892.45|875.35|892.32|875.22|892.5|875.4|892.27|875.17|14
1652194200000|2022-05-10 14:50:00|892.33|875.23|892.04|874.94|892.33|875.23|891.66|874.56|24
1652194210000|2022-05-10 14:50:10|891.68|874.58|891.7|874.6|892.03|874.93|891.27|874.17|19
1652194220000|2022-05-10 14:50:20|891.71|874.61|890.98|873.88|891.71|874.61|890.92|873.82|22
1652194230000|2022-05-10 14:50:30|890.95|873.85|889.44|872.34|890.95|873.85|889.44|872.34|16
1652194240000|2022-05-10 14:50:40|889.41|872.31|887.34|870.24|889.41|872.31|887.34|870.24|27
1652194250000|2022-05-10 14:50:50|887.27|870.17|887.4|870.3|887.4|870.3|886.55|869.45|26
1652194260000|2022-05-10 14:51:00|887.46|870.36|887.58|870.48|887.68|870.58|887.19|870.09|24
1652194270000|2022-05-10 14:51:10|887.53|870.43|890.56|873.46|890.56|873.46|887.53|870.43|36
1652194280000|2022-05-10 14:51:20|890.48|873.38|891.14|874.04|891.49|874.39|890.48|873.38|32
1652194290000|2022-05-10 14:51:30|891.16|874.06|891.11|874.01|891.49|874.39|891.05|873.95|15
1652194300000|2022-05-10 14:51:40|891.22|874.12|890.85|873.75|891.22|874.12|890.85|873.75|17
1652194310000|2022-05-10 14:51:50|890.87|873.77|890.8|873.7|891.08|873.98|890.54|873.44|19
1652194320000|2022-05-10 14:52:00|890.82|873.72|890.83|873.73|890.96|873.86|890.44|873.34|21
1652194330000|2022-05-10 14:52:10|890.89|873.79|892.53|875.43|892.53|875.43|890.89|873.79|24
1652194340000|2022-05-10 14:52:20|892.43|875.33|892.75|875.65|893.31|876.21|892.27|875.17|34
1652194350000|2022-05-10 14:52:30|892.77|875.67|892.08|874.98|892.8|875.7|892.02|874.92|20
1652194360000|2022-05-10 14:52:40|891.86|874.76|891.19|874.09|891.86|874.76|891.18|874.08|20
1652194370000|2022-05-10 14:52:50|891.12|874.02|890.67|873.57|891.2|874.1|890.67|873.57|11
1652194380000|2022-05-10 14:53:00|890.59|873.49|888.58|871.48|890.72|873.62|888.58|871.48|18
1652194390000|2022-05-10 14:53:10|888.4|871.3|887.19|870.09|888.68|871.58|886.98|869.88|17
1652194400000|2022-05-10 14:53:20|887.06|869.96|888.05|870.95|888.12|871.02|886.41|869.31|27
1652194410000|2022-05-10 14:53:30|888.07|870.97|890.9|873.8|890.9|873.8|888.07|870.97|31
1652194420000|2022-05-10 14:53:40|890.96|873.86|891.32|874.22|892.07|874.97|890.96|873.86|32
1652194430000|2022-05-10 14:53:50|891.31|874.21|891.94|874.84|892.13|875.03|891.31|874.21|28
1652194440000|2022-05-10 14:54:00|891.95|874.85|895.78|878.68|895.83|878.73|891.95|874.85|33
1652194450000|2022-05-10 14:54:10|895.94|878.84|897.12|880.02|898.78|881.68|895.94|878.84|35
1652194460000|2022-05-10 14:54:20|897.85|880.75|896.03|878.93|897.93|880.83|896.03|878.93|27
1652194470000|2022-05-10 14:54:30|895.96|878.86|896.79|879.69|897.06|879.96|895.96|878.86|26
1652194480000|2022-05-10 14:54:40|896.76|879.66|896.5|879.4|896.83|879.73|896.32|879.22|34
1652194490000|2022-05-10 14:54:50|896.48|879.38|895.06|877.96|896.48|879.38|894.92|877.82|33
1652194500000|2022-05-10 14:55:00|895.01|877.91|893.25|876.15|895.01|877.91|892.95|875.85|24
1652194510000|2022-05-10 14:55:10|893.42|876.32|893.69|876.59|893.91|876.81|893.22|876.12|21
1652194520000|2022-05-10 14:55:20|893.63|876.53|891.98|874.88|893.63|876.53|891.98|874.88|23
1652194530000|2022-05-10 14:55:30|891.97|874.87|889.9|872.8|891.97|874.87|889.88|872.78|32
1652194540000|2022-05-10 14:55:40|889.65|872.55|889.15|872.05|889.65|872.55|889.12|872.02|27
1652194550000|2022-05-10 14:55:50|889.13|872.03|888.89|871.79|889.13|872.03|888.62|871.52|21
1652194560000|2022-05-10 14:56:00|888.84|871.74|888.73|871.63|889.3|872.2|888|870.9|26
1652194570000|2022-05-10 14:56:10|888.78|871.68|890.84|873.74|890.98|873.88|888.72|871.62|26
1652194580000|2022-05-10 14:56:20|890.85|873.75|890.2|873.1|890.85|873.75|889.83|872.73|21
1652194590000|2022-05-10 14:56:30|890.18|873.08|890.97|873.87|890.97|873.87|889.95|872.85|24
1652194600000|2022-05-10 14:56:40|891.53|874.43|891.89|874.79|891.89|874.79|890.91|873.81|33
1652194610000|2022-05-10 14:56:50|892.21|875.11|892.7|875.6|892.86|875.76|892.21|875.11|30
1652194620000|2022-05-10 14:57:00|892.74|875.64|892.04|874.94|892.81|875.71|891.99|874.89|21
1652194630000|2022-05-10 14:57:10|892.06|874.96|892.18|875.08|892.83|875.73|891.8|874.7|24
1652194640000|2022-05-10 14:57:20|892.19|875.09|891.76|874.66|892.31|875.21|891.76|874.66|30
1652194650000|2022-05-10 14:57:30|891.85|874.75|892.44|875.34|892.7|875.6|891.75|874.65|33
1652194660000|2022-05-10 14:57:40|892.43|875.33|892.76|875.66|892.88|875.78|892.01|874.91|25
1652194670000|2022-05-10 14:57:50|892.74|875.64|893.99|876.89|894|876.9|892.73|875.63|19
1652194680000|2022-05-10 14:58:00|894.05|876.95|895.04|877.94|895.16|878.06|893.93|876.83|28
1652194690000|2022-05-10 14:58:10|895.05|877.95|895.37|878.27|895.37|878.27|894.91|877.81|16
1652194700000|2022-05-10 14:58:20|895.48|878.38|893.95|876.85|895.57|878.47|893.95|876.85|18
1652194710000|2022-05-10 14:58:30|894.04|876.94|894.27|877.17|894.67|877.57|894.04|876.94|21
1652194720000|2022-05-10 14:58:40|894.31|877.21|894.05|876.95|894.77|877.67|894.05|876.95|17
1652194730000|2022-05-10 14:58:50|894.2|877.1|893.14|876.04|894.29|877.19|893.14|876.04|31
1652194740000|2022-05-10 14:59:00|893.21|876.11|891.37|874.27|893.33|876.23|891.05|873.95|25
1652194750000|2022-05-10 14:59:10|891.61|874.51|889.32|872.22|891.61|874.51|889.17|872.07|26
1652194760000|2022-05-10 14:59:20|889.24|872.14|887.94|870.84|889.26|872.16|887.9|870.8|19
1652194770000|2022-05-10 14:59:30|887.96|870.86|888.07|870.97|888.07|870.97|887.77|870.67|16
1652194780000|2022-05-10 14:59:40|888.11|871.01|889.19|872.09|889.42|872.32|888.11|871.01|25
1652194790000|2022-05-10 14:59:50|889.15|872.05|889.18|872.08|889.23|872.13|889.02|871.92|13
1652194800000|2022-05-10 15:00:00|889.19|872.09|890.59|873.49|890.72|873.62|889.05|871.95|30
1652194810000|2022-05-10 15:00:10|890.56|873.46|889.07|871.97|890.68|873.58|889.07|871.97|29
1652194820000|2022-05-10 15:00:20|889.06|871.96|888.56|871.46|889.53|872.43|888.43|871.33|12
1652194830000|2022-05-10 15:00:30|888.45|871.35|888.06|870.96|888.63|871.53|887.91|870.81|19
1652194840000|2022-05-10 15:00:40|888.18|871.08|890.01|872.91|890.06|872.96|888.18|871.08|34
1652194850000|2022-05-10 15:00:50|890|872.9|890.77|873.67|890.77|873.67|889.94|872.84|25
1652194860000|2022-05-10 15:01:00|890.71|873.61|892.87|875.77|893.48|876.38|890.61|873.51|37
1652194870000|2022-05-10 15:01:10|892.88|875.78|892.42|875.32|893.21|876.11|892.34|875.24|21
1652194880000|2022-05-10 15:01:20|892.35|875.25|891.49|874.39|892.7|875.6|891.48|874.38|25
1652194890000|2022-05-10 15:01:30|891.45|874.35|892.16|875.06|892.67|875.57|891.45|874.35|18
1652194900000|2022-05-10 15:01:40|892.13|875.03|892.65|875.55|893.05|875.95|892.13|875.03|11
1652194910000|2022-05-10 15:01:50|892.49|875.39|891.36|874.26|892.49|875.39|891.36|874.26|16
1652194920000|2022-05-10 15:02:00|891.97|874.87|892.04|874.94|892.06|874.96|891.62|874.52|27
1652194930000|2022-05-10 15:02:10|892.03|874.93|892.79|875.69|892.79|875.69|891.88|874.78|24
1652194940000|2022-05-10 15:02:20|892.8|875.7|895.26|878.16|895.26|878.16|892.58|875.48|31
1652194950000|2022-05-10 15:02:30|895.32|878.22|894.29|877.19|895.44|878.34|894.29|877.19|21
1652194960000|2022-05-10 15:02:40|894.22|877.12|894.36|877.26|894.36|877.26|894.22|877.12|12
1652194970000|2022-05-10 15:02:50|894.34|877.24|894.26|877.16|894.66|877.56|894.26|877.16|21
1652194980000|2022-05-10 15:03:00|894.31|877.21|894.1|877|894.31|877.21|894.01|876.91|19
1652194990000|2022-05-10 15:03:10|894.11|877.01|893.79|876.69|894.11|877.01|893.69|876.59|20
1652195000000|2022-05-10 15:03:20|893.88|876.78|891.36|874.26|893.88|876.78|890.97|873.87|26
1652195010000|2022-05-10 15:03:30|891.21|874.11|891.28|874.18|891.31|874.21|890.98|873.88|12
1652195020000|2022-05-10 15:03:40|890.97|873.87|889.39|872.29|891.07|873.97|889.39|872.29|14
1652195030000|2022-05-10 15:03:50|889.25|872.15|887.96|870.86|889.39|872.29|887.91|870.81|19
1652195040000|2022-05-10 15:04:00|888.05|870.95|886.22|869.12|888.15|871.05|886.21|869.11|23
1652195050000|2022-05-10 15:04:10|886.21|869.11|886.18|869.08|886.74|869.64|886.12|869.02|16
1652195060000|2022-05-10 15:04:20|886.14|869.04|885.65|868.55|886.14|869.04|885.65|868.55|18
1652195070000|2022-05-10 15:04:30|885.78|868.68|884.98|867.88|885.78|868.68|884.97|867.87|11
1652195080000|2022-05-10 15:04:40|884.96|867.86|884.73|867.63|884.96|867.86|884.28|867.18|28
1652195090000|2022-05-10 15:04:50|884.68|867.58|886.73|869.63|886.73|869.63|884.28|867.18|35
1652195100000|2022-05-10 15:05:00|886.72|869.62|886.6|869.5|887.08|869.98|886.42|869.32|23
1652195110000|2022-05-10 15:05:10|886.27|869.17|886.03|868.93|886.27|869.17|885.97|868.87|19
1652195120000|2022-05-10 15:05:20|886.02|868.92|885.48|868.38|886.22|869.12|885.47|868.37|24
1652195130000|2022-05-10 15:05:30|885.34|868.24|884.41|867.31|885.34|868.24|884.41|867.31|13
1652195140000|2022-05-10 15:05:40|884.26|867.16|881.44|864.34|884.26|867.16|881.44|864.34|27
1652195150000|2022-05-10 15:05:50|881.95|864.85|882.29|865.19|882.6|865.5|881.42|864.32|29
1652195160000|2022-05-10 15:06:00|882.56|865.46|881.34|864.24|882.62|865.52|881.34|864.24|20
1652195170000|2022-05-10 15:06:10|881.79|864.69|881.63|864.53|882.3|865.2|881.39|864.29|31
1652195180000|2022-05-10 15:06:20|881.64|864.54|883.1|866|883.22|866.12|881.64|864.54|28
1652195190000|2022-05-10 15:06:30|883.01|865.91|884.01|866.91|884.19|867.09|883.01|865.91|31
1652195200000|2022-05-10 15:06:40|884.08|866.98|883.25|866.15|884.08|866.98|883.06|865.96|20
1652195210000|2022-05-10 15:06:50|883.26|866.16|883.43|866.33|883.43|866.33|883.2|866.1|17
1652195220000|2022-05-10 15:07:00|883.44|866.34|885.99|868.89|885.99|868.89|883.44|866.34|34
1652195230000|2022-05-10 15:07:10|886|868.9|886|868.9|886.08|868.98|885.65|868.55|25
1652195240000|2022-05-10 15:07:20|885.99|868.89|886.76|869.66|886.76|869.66|885.94|868.84|13
1652195250000|2022-05-10 15:07:30|886.75|869.65|885.93|868.83|886.76|869.66|885.5|868.4|26
1652195260000|2022-05-10 15:07:40|885.88|868.78|885.46|868.36|886.16|869.06|885.14|868.04|26
1652195270000|2022-05-10 15:07:50|885.08|867.98|883.96|866.86|885.09|867.99|883.95|866.85|18
1652195280000|2022-05-10 15:08:00|883.8|866.7|883.51|866.41|883.95|866.85|883.13|866.03|27
1652195290000|2022-05-10 15:08:10|883.13|866.03|884.07|866.97|884.61|867.51|883.1|866|33
1652195300000|2022-05-10 15:08:20|884.05|866.95|884.79|867.69|884.79|867.69|884.05|866.95|25
1652195310000|2022-05-10 15:08:30|884.64|867.54|884.4|867.3|884.96|867.86|884.34|867.24|19
1652195320000|2022-05-10 15:08:40|884.37|867.27|885.12|868.02|885.47|868.37|884.37|867.27|22
1652195330000|2022-05-10 15:08:50|885.11|868.01|884.29|867.19|885.15|868.05|884.29|867.19|17
1652195340000|2022-05-10 15:09:00|884.24|867.14|884.19|867.09|884.49|867.39|883.92|866.82|22
1652195350000|2022-05-10 15:09:10|884.05|866.95|885.1|868|885.83|868.73|884.04|866.94|27
1652195360000|2022-05-10 15:09:20|885.09|867.99|884.08|866.98|885.1|868|884.08|866.98|30
1652195370000|2022-05-10 15:09:30|884.1|867|883.06|865.96|884.1|867|883.04|865.94|29
1652195380000|2022-05-10 15:09:40|883.25|866.15|881.01|863.91|883.38|866.28|881.01|863.91|28
1652195390000|2022-05-10 15:09:50|881.43|864.33|879.9|862.8|881.5|864.4|879.9|862.8|25
1652195400000|2022-05-10 15:10:00|879.68|862.58|879.86|862.76|880.17|863.07|878.4|861.3|30
1652195410000|2022-05-10 15:10:10|879.73|862.63|878.46|861.36|879.73|862.63|878.27|861.17|24
1652195420000|2022-05-10 15:10:20|878.72|861.62|878.71|861.61|878.82|861.72|878.52|861.42|10
1652195430000|2022-05-10 15:10:30|878.65|861.55|877.85|860.75|878.65|861.55|877.85|860.75|12
1652195440000|2022-05-10 15:10:40|877.96|860.86|878.29|861.19|878.48|861.38|877.33|860.23|20
1652195450000|2022-05-10 15:10:50|878.63|861.53|880.34|863.24|880.34|863.24|878.12|861.02|27
1652195460000|2022-05-10 15:11:00|880.32|863.22|881.8|864.7|881.94|864.84|880.13|863.03|31
1652195470000|2022-05-10 15:11:10|881.81|864.71|882.19|865.09|882.66|865.56|881.54|864.44|23
1652195480000|2022-05-10 15:11:20|881.9|864.8|881.64|864.54|882.16|865.06|881.58|864.48|20
1652195490000|2022-05-10 15:11:30|881.98|864.88|881.88|864.78|882|864.9|881.74|864.64|15
1652195500000|2022-05-10 15:11:40|881.64|864.54|881.59|864.49|881.98|864.88|881.4|864.3|28
1652195510000|2022-05-10 15:11:50|881.49|864.39|881.94|864.84|882.24|865.14|881.48|864.38|28
1652195520000|2022-05-10 15:12:00|881.93|864.83|882.68|865.58|882.72|865.62|881.62|864.52|25
1652195530000|2022-05-10 15:12:10|882.51|865.41|883.07|865.97|883.08|865.98|882.51|865.41|20
1652195540000|2022-05-10 15:12:20|883.65|866.55|882.46|865.36|883.65|866.55|882.46|865.36|19
1652195550000|2022-05-10 15:12:30|882.42|865.32|882.25|865.15|882.62|865.52|882.05|864.95|26
1652195560000|2022-05-10 15:12:40|882.42|865.32|884.87|867.77|884.88|867.78|882.29|865.19|34
1652195570000|2022-05-10 15:12:50|884.68|867.58|884.82|867.72|885.02|867.92|884.43|867.33|28
1652195580000|2022-05-10 15:13:00|884.81|867.71|884.49|867.39|884.86|867.76|884.05|866.95|21
1652195590000|2022-05-10 15:13:10|884.55|867.45|883.58|866.48|884.79|867.69|883.48|866.38|27
1652195600000|2022-05-10 15:13:20|883.6|866.5|882.57|865.47|883.84|866.74|882.57|865.47|31
1652195610000|2022-05-10 15:13:30|882.51|865.41|881.01|863.91|882.78|865.68|880.97|863.87|25
1652195620000|2022-05-10 15:13:40|880.96|863.86|881.54|864.44|881.54|864.44|880.96|863.86|17
1652195630000|2022-05-10 15:13:50|881.5|864.4|881.69|864.59|881.98|864.88|881.4|864.3|18
1652195640000|2022-05-10 15:14:00|881.55|864.45|881.27|864.17|881.73|864.63|881.05|863.95|33
1652195650000|2022-05-10 15:14:10|881.25|864.15|880.54|863.44|881.25|864.15|880.52|863.42|23
1652195660000|2022-05-10 15:14:20|880.59|863.49|879.8|862.7|880.63|863.53|879.27|862.17|25
1652195670000|2022-05-10 15:14:30|879.45|862.35|877.97|860.87|879.8|862.7|877.97|860.87|11
1652195680000|2022-05-10 15:14:40|877.77|860.67|877.3|860.2|877.77|860.67|877.29|860.19|9
1652195690000|2022-05-10 15:14:50|877.34|860.24|876.19|859.09|877.35|860.25|876.19|859.09|16
1652195700000|2022-05-10 15:15:00|876.01|858.91|877.99|860.89|877.99|860.89|875.96|858.86|22
1652195710000|2022-05-10 15:15:10|878.05|860.95|876.98|859.88|878.05|860.95|876.96|859.86|29
1652195720000|2022-05-10 15:15:20|876.69|859.59|877.01|859.91|877.34|860.24|876.42|859.32|31
1652195730000|2022-05-10 15:15:30|877.03|859.93|876.95|859.85|877.27|860.17|876.45|859.35|29
1652195740000|2022-05-10 15:15:40|876.97|859.87|876.1|859|876.97|859.87|876.07|858.97|13
1652195750000|2022-05-10 15:15:50|876.37|859.27|877.26|860.16|877.33|860.23|876.2|859.1|22
1652195760000|2022-05-10 15:16:00|877.25|860.15|878.3|861.2|878.3|861.2|876.85|859.75|23
1652195770000|2022-05-10 15:16:10|878.38|861.28|881.1|864|881.1|864|878.38|861.28|30
1652195780000|2022-05-10 15:16:20|881.09|863.99|879.32|862.22|881.09|863.99|879.32|862.22|29
1652195790000|2022-05-10 15:16:30|879.31|862.21|880.03|862.93|880.2|863.1|879.31|862.21|20
1652195800000|2022-05-10 15:16:40|880.02|862.92|880.6|863.5|880.61|863.51|880|862.9|21
1652195810000|2022-05-10 15:16:50|880.61|863.51|881.57|864.47|881.61|864.51|880.11|863.01|29
1652195820000|2022-05-10 15:17:00|881.56|864.46|883.13|866.03|883.13|866.03|881.51|864.41|25
1652195830000|2022-05-10 15:17:10|882.99|865.89|883.93|866.83|883.99|866.89|882.99|865.89|25
1652195840000|2022-05-10 15:17:20|883.64|866.54|883.17|866.07|884.08|866.98|883.17|866.07|25
1652195850000|2022-05-10 15:17:30|883.16|866.06|883.15|866.05|883.16|866.06|883.1|866|5
1652195860000|2022-05-10 15:17:40|883.14|866.04|882.45|865.35|883.14|866.04|882.08|864.98|19
1652195870000|2022-05-10 15:17:50|882.42|865.32|882.28|865.18|882.56|865.46|882.28|865.18|14
1652195880000|2022-05-10 15:18:00|882.27|865.17|883.34|866.24|883.34|866.24|882.27|865.17|21
1652195890000|2022-05-10 15:18:10|883.28|866.18|883.29|866.19|883.95|866.85|883.28|866.18|22
1652195900000|2022-05-10 15:18:20|883.33|866.23|883.1|866|883.9|866.8|883.05|865.95|18
1652195910000|2022-05-10 15:18:30|883.06|865.96|883.26|866.16|883.26|866.16|883.06|865.96|15
1652195920000|2022-05-10 15:18:40|883.28|866.18|883.84|866.74|883.84|866.74|883.14|866.04|21
1652195930000|2022-05-10 15:18:50|883.83|866.73|884.03|866.93|884.21|867.11|883.83|866.73|14
1652195940000|2022-05-10 15:19:00|884|866.9|885.77|868.67|885.9|868.8|884|866.9|15
1652195950000|2022-05-10 15:19:10|885.95|868.85|885.04|867.94|885.95|868.85|885.02|867.92|9
1652195960000|2022-05-10 15:19:20|885.03|867.93|885.11|868.01|885.12|868.02|884.97|867.87|14
1652195970000|2022-05-10 15:19:30|885.01|867.91|885.59|868.49|885.64|868.54|885.01|867.91|13
1652195980000|2022-05-10 15:19:40|885.64|868.54|886.61|869.51|886.71|869.61|885.64|868.54|18
1652195990000|2022-05-10 15:19:50|886.5|869.4|886.84|869.74|886.9|869.8|886.5|869.4|17
1652196000000|2022-05-10 15:20:00|886.78|869.68|887.29|870.19|887.5|870.4|886.78|869.68|18
1652196010000|2022-05-10 15:20:10|887.7|870.6|888.93|871.83|888.93|871.83|887.69|870.59|23
1652196020000|2022-05-10 15:20:20|889.04|871.94|890.1|873|891.08|873.98|889.04|871.94|22
1652196030000|2022-05-10 15:20:30|889.48|872.38|890.1|873|890.39|873.29|889.32|872.22|30
1652196040000|2022-05-10 15:20:40|890.17|873.07|889.48|872.38|890.17|873.07|889.36|872.26|25
1652196050000|2022-05-10 15:20:50|889.47|872.37|889.18|872.08|889.53|872.43|889.02|871.92|20
1652196060000|2022-05-10 15:21:00|889.19|872.09|888.55|871.45|889.38|872.28|888.55|871.45|21
1652196070000|2022-05-10 15:21:10|888.45|871.35|885.83|868.73|888.45|871.35|885.22|868.12|31
1652196080000|2022-05-10 15:21:20|885.84|868.74|886.59|869.49|886.59|869.49|885.83|868.73|23
1652196090000|2022-05-10 15:21:30|886.51|869.41|886.32|869.22|886.67|869.57|886.07|868.97|21
1652196100000|2022-05-10 15:21:40|886.34|869.24|886.15|869.05|886.56|869.46|886.14|869.04|24
1652196110000|2022-05-10 15:21:50|886.08|868.98|885.69|868.59|886.09|868.99|885.62|868.52|14
1652196120000|2022-05-10 15:22:00|885.62|868.52|885.99|868.89|886.01|868.91|885.51|868.41|12
1652196130000|2022-05-10 15:22:10|886.07|868.97|886.2|869.1|886.6|869.5|886.07|868.97|19
1652196140000|2022-05-10 15:22:20|886.16|869.06|885.72|868.62|886.16|869.06|885.72|868.62|22
1652196150000|2022-05-10 15:22:30|885.56|868.46|886.04|868.94|886.46|869.36|885.5|868.4|25
1652196160000|2022-05-10 15:22:40|886.06|868.96|885.96|868.86|886.52|869.42|885.95|868.85|19
1652196170000|2022-05-10 15:22:50|886.06|868.96|885.07|867.97|886.06|868.96|885.07|867.97|19
1652196180000|2022-05-10 15:23:00|885.08|867.98|885.92|868.82|886.04|868.94|885.08|867.98|23
1652196190000|2022-05-10 15:23:10|885.9|868.8|885.64|868.54|885.91|868.81|885.2|868.1|26
1652196200000|2022-05-10 15:23:20|885.73|868.63|885.22|868.12|885.85|868.75|885.22|868.12|20
1652196210000|2022-05-10 15:23:30|885.19|868.09|883.74|866.64|885.19|868.09|882.94|865.84|29
1652196220000|2022-05-10 15:23:40|883.68|866.58|883.05|865.95|883.68|866.58|883.04|865.94|11
1652196230000|2022-05-10 15:23:50|883.02|865.92|883.19|866.09|883.27|866.17|882.96|865.86|7
1652196240000|2022-05-10 15:24:00|883.55|866.45|883.74|866.64|884.74|867.64|883.55|866.45|24
1652196250000|2022-05-10 15:24:10|883.75|866.65|883.13|866.03|883.81|866.71|883.13|866.03|17
1652196260000|2022-05-10 15:24:20|883.14|866.04|882.8|865.7|883.15|866.05|882.61|865.51|13
1652196270000|2022-05-10 15:24:30|882.78|865.68|881.41|864.31|882.78|865.68|881.37|864.27|15
1652196280000|2022-05-10 15:24:40|881.42|864.32|880.1|863|881.48|864.38|880.1|863|15
1652196290000|2022-05-10 15:24:50|879.96|862.86|881.52|864.42|881.7|864.6|879.96|862.86|24
1652196300000|2022-05-10 15:25:00|881.7|864.6|882.43|865.33|882.44|865.34|881.14|864.04|25
1652196310000|2022-05-10 15:25:10|882.37|865.27|882.92|865.82|883.66|866.56|882.3|865.2|22
1652196320000|2022-05-10 15:25:20|883.13|866.03|883.36|866.26|883.67|866.57|883.12|866.02|15
1652196330000|2022-05-10 15:25:30|883.39|866.29|882.91|865.81|883.77|866.67|882.73|865.63|27
1652196340000|2022-05-10 15:25:40|882.82|865.72|881.47|864.37|882.82|865.72|881.44|864.34|20
1652196350000|2022-05-10 15:25:50|881.52|864.42|881.07|863.97|881.69|864.59|881.07|863.97|15
1652196360000|2022-05-10 15:26:00|881.17|864.07|881.68|864.58|881.68|864.58|880.75|863.65|17
1652196370000|2022-05-10 15:26:10|881.69|864.59|881.57|864.47|882.03|864.93|881.57|864.47|18
1652196380000|2022-05-10 15:26:20|881.58|864.48|880.89|863.79|881.58|864.48|880.14|863.04|13
1652196390000|2022-05-10 15:26:30|880.6|863.5|881.23|864.13|881.57|864.47|880.6|863.5|22
1652196400000|2022-05-10 15:26:40|881.22|864.12|880.9|863.8|881.22|864.12|880.13|863.03|30
1652196410000|2022-05-10 15:26:50|880.78|863.68|881.73|864.63|881.99|864.89|880.76|863.66|26
1652196420000|2022-05-10 15:27:00|881.94|864.84|883.15|866.05|883.15|866.05|881.42|864.32|25
1652196430000|2022-05-10 15:27:10|882.94|865.84|883.97|866.87|884.74|867.64|882.94|865.84|30
1652196440000|2022-05-10 15:27:20|883.88|866.78|884.66|867.56|884.66|867.56|883.13|866.03|22
1652196450000|2022-05-10 15:27:30|884.62|867.52|884.05|866.95|884.86|867.76|884.05|866.95|18
1652196460000|2022-05-10 15:27:40|884|866.9|884.09|866.99|884.66|867.56|884|866.9|14
1652196470000|2022-05-10 15:27:50|884.1|867|884.41|867.31|884.47|867.37|884.1|867|19
1652196480000|2022-05-10 15:28:00|884.32|867.22|884.09|866.99|884.32|867.22|884.07|866.97|20
1652196490000|2022-05-10 15:28:10|884.2|867.1|883.47|866.37|884.29|867.19|883.47|866.37|15
1652196500000|2022-05-10 15:28:20|883.42|866.32|881.25|864.15|883.42|866.32|881.17|864.07|25
1652196510000|2022-05-10 15:28:30|881.24|864.14|880.3|863.2|881.33|864.23|880.25|863.15|19
1652196520000|2022-05-10 15:28:40|880.34|863.24|878.52|861.42|880.56|863.46|878.23|861.13|21
1652196530000|2022-05-10 15:28:50|878.42|861.32|878.31|861.21|878.6|861.5|877.46|860.36|20
1652196540000|2022-05-10 15:29:00|878.3|861.2|878.84|861.74|879.16|862.06|878.28|861.18|27
1652196550000|2022-05-10 15:29:10|878.75|861.65|877.2|860.1|878.96|861.86|877.2|860.1|24
1652196560000|2022-05-10 15:29:20|877.11|860.01|878.82|861.72|878.82|861.72|876.6|859.5|32
1652196570000|2022-05-10 15:29:30|878.65|861.55|880.36|863.26|880.36|863.26|878.65|861.55|18
1652196580000|2022-05-10 15:29:40|880.63|863.53|882.39|865.29|882.39|865.29|880.63|863.53|21
1652196590000|2022-05-10 15:29:50|882.4|865.3|884.2|867.1|884.69|867.59|882.2|865.1|21
1652196600000|2022-05-10 15:30:00|884.21|867.11|885.12|868.02|885.45|868.35|884.2|867.1|25
1652196610000|2022-05-10 15:30:10|884.7|867.6|884.45|867.35|885.23|868.13|884.45|867.35|31
1652196620000|2022-05-10 15:30:20|884.43|867.33|884.9|867.8|884.9|867.8|884.25|867.15|13
1652196630000|2022-05-10 15:30:30|884.98|867.88|885.31|868.21|885.52|868.42|884.98|867.88|7
1652196640000|2022-05-10 15:30:40|885.33|868.23|885.06|867.96|885.33|868.23|884.91|867.81|14
1652196650000|2022-05-10 15:30:50|885.07|867.97|884.45|867.35|885.07|867.97|884.29|867.19|21
1652196660000|2022-05-10 15:31:00|884.42|867.32|883.64|866.54|884.6|867.5|883.64|866.54|25
1652196670000|2022-05-10 15:31:10|883.65|866.55|884.64|867.54|884.64|867.54|883.65|866.55|22
1652196680000|2022-05-10 15:31:20|884.68|867.58|885.16|868.06|885.16|868.06|884.37|867.27|29
1652196690000|2022-05-10 15:31:30|884.96|867.86|885.14|868.04|885.42|868.32|884.95|867.85|25
1652196700000|2022-05-10 15:31:40|886|868.9|887|869.9|887|869.9|886|868.9|16
1652196710000|2022-05-10 15:31:50|887.13|870.03|887.13|870.03|887.17|870.07|887.13|870.03|11
1652196720000|2022-05-10 15:32:00|887.12|870.02|886.43|869.33|887.12|870.02|886.43|869.33|11
1652196730000|2022-05-10 15:32:10|886.44|869.34|885.89|868.79|886.45|869.35|885.89|868.79|16
1652196740000|2022-05-10 15:32:20|885.81|868.71|885.69|868.59|885.97|868.87|885.67|868.57|18
1652196750000|2022-05-10 15:32:30|885.56|868.46|886.55|869.45|886.59|869.49|885.49|868.39|20
1652196760000|2022-05-10 15:32:40|886.5|869.4|887.33|870.23|887.62|870.52|886.5|869.4|21
1652196770000|2022-05-10 15:32:50|887.21|870.11|888.77|871.67|889.54|872.44|887.05|869.95|32
1652196780000|2022-05-10 15:33:00|888.88|871.78|887.2|870.1|889.24|872.14|887.2|870.1|25
1652196790000|2022-05-10 15:33:10|887.24|870.14|885.04|867.94|887.24|870.14|885.04|867.94|25
1652196800000|2022-05-10 15:33:20|885.05|867.95|885.04|867.94|885.65|868.55|884.89|867.79|22
1652196810000|2022-05-10 15:33:30|885.72|868.62|885.52|868.42|885.76|868.66|885|867.9|20
1652196820000|2022-05-10 15:33:40|885.57|868.47|885.44|868.34|885.57|868.47|884.96|867.86|19
1652196830000|2022-05-10 15:33:50|885.41|868.31|886.88|869.78|886.88|869.78|885.41|868.31|20
1652196840000|2022-05-10 15:34:00|886.6|869.5|888.06|870.96|888.13|871.03|886.6|869.5|22
1652196850000|2022-05-10 15:34:10|888.08|870.98|891.63|874.53|891.67|874.57|888.08|870.98|27
1652196860000|2022-05-10 15:34:20|891.56|874.46|892.73|875.63|892.84|875.74|891.13|874.03|19
1652196870000|2022-05-10 15:34:30|892.74|875.64|891.53|874.43|892.89|875.79|891.44|874.34|27
1652196880000|2022-05-10 15:34:40|891.54|874.44|891.61|874.51|891.67|874.57|891.45|874.35|18
1652196890000|2022-05-10 15:34:50|891.57|874.47|891.32|874.22|891.87|874.77|891.3|874.2|29
1652196900000|2022-05-10 15:35:00|891.42|874.32|892.87|875.77|893.05|875.95|891.13|874.03|32
1652196910000|2022-05-10 15:35:10|892.85|875.75|893.49|876.39|893.75|876.65|892.85|875.75|37
1652196920000|2022-05-10 15:35:20|893.7|876.6|894.73|877.63|894.73|877.63|893.7|876.6|25
1652196930000|2022-05-10 15:35:30|894.79|877.69|895.85|878.75|895.85|878.75|894.79|877.69|21
1652196940000|2022-05-10 15:35:40|895.83|878.73|896.13|879.03|897.01|879.91|895.83|878.73|30
1652196950000|2022-05-10 15:35:50|896.05|878.95|896.1|879|896.11|879.01|895.98|878.88|7
1652196960000|2022-05-10 15:36:00|896.08|878.98|895.47|878.37|896.08|878.98|895.13|878.03|23
1652196970000|2022-05-10 15:36:10|895.48|878.38|896.39|879.29|896.39|879.29|895.48|878.38|15
1652196980000|2022-05-10 15:36:20|896.38|879.28|896.87|879.77|897.01|879.91|896.37|879.27|7
1652196990000|2022-05-10 15:36:30|896.93|879.83|898.12|881.02|898.23|881.13|896.93|879.83|19
1652197000000|2022-05-10 15:36:40|898.13|881.03|898.65|881.55|898.73|881.63|898.13|881.03|28
1652197010000|2022-05-10 15:36:50|898.47|881.37|899.21|882.11|899.53|882.43|898.47|881.37|21
1652197020000|2022-05-10 15:37:00|899.15|882.05|901.05|883.95|901.05|883.95|899.04|881.94|28
1652197030000|2022-05-10 15:37:10|901.06|883.96|901.1|884|901.47|884.37|901.03|883.93|21
1652197040000|2022-05-10 15:37:20|901.12|884.02|901.61|884.51|902.06|884.96|901.03|883.93|26
1652197050000|2022-05-10 15:37:30|901.74|884.64|901.7|884.6|901.9|884.8|901.37|884.27|21
1652197060000|2022-05-10 15:37:40|901.56|884.46|902.07|884.97|902.07|884.97|901.56|884.46|9
1652197070000|2022-05-10 15:37:50|902.61|885.51|903.18|886.08|903.18|886.08|902.44|885.34|27
1652197080000|2022-05-10 15:38:00|903.23|886.13|903.59|886.49|903.73|886.63|902.93|885.83|22
1652197090000|2022-05-10 15:38:10|904.06|886.96|904.43|887.33|904.54|887.44|903.97|886.87|11
1652197100000|2022-05-10 15:38:20|905.04|887.94|903.38|886.28|905.04|887.94|903.38|886.28|18
1652197110000|2022-05-10 15:38:30|903.39|886.29|902.44|885.34|903.5|886.4|902.44|885.34|19
1652197120000|2022-05-10 15:38:40|902.22|885.12|901.86|884.76|902.34|885.24|901.85|884.75|8
1652197130000|2022-05-10 15:38:50|901.83|884.73|902.69|885.59|902.75|885.65|901.83|884.73|20
1652197140000|2022-05-10 15:39:00|902.7|885.6|903.67|886.57|903.67|886.57|902.65|885.55|13
1652197150000|2022-05-10 15:39:10|903.68|886.58|905.92|888.82|905.99|888.89|903.68|886.58|23
1652197160000|2022-05-10 15:39:20|905.94|888.84|906.89|889.79|907.11|890.01|905.9|888.8|32
1652197170000|2022-05-10 15:39:30|906.91|889.81|907.57|890.47|907.57|890.47|906.89|889.79|8
1652197180000|2022-05-10 15:39:40|907.62|890.52|907.29|890.19|907.95|890.85|907.29|890.19|19
1652197190000|2022-05-10 15:39:50|907.3|890.2|906.78|889.68|907.32|890.22|906.53|889.43|17
1652197200000|2022-05-10 15:40:00|906.73|889.63|904.77|887.67|906.73|889.63|904.77|887.67|24
1652197210000|2022-05-10 15:40:10|904.63|887.53|903.41|886.31|904.74|887.64|903.27|886.17|17
1652197220000|2022-05-10 15:40:20|903.44|886.34|904.91|887.81|905.23|888.13|903.42|886.32|25
1652197230000|2022-05-10 15:40:30|904.97|887.87|905.22|888.12|905.52|888.42|904.43|887.33|30
1652197240000|2022-05-10 15:40:40|905.29|888.19|904.94|887.84|905.39|888.29|904.94|887.84|18
1652197250000|2022-05-10 15:40:50|904.93|887.83|906.09|888.99|906.09|888.99|904.44|887.34|17
1652197260000|2022-05-10 15:41:00|906.11|889.01|904.99|887.89|906.5|889.4|904.58|887.48|33
1652197270000|2022-05-10 15:41:10|905.34|888.24|904.26|887.16|905.54|888.44|904.26|887.16|32
1652197280000|2022-05-10 15:41:20|904.28|887.18|903.03|885.93|904.28|887.18|903.03|885.93|25
1652197290000|2022-05-10 15:41:30|903.05|885.95|902.74|885.64|903.24|886.14|902.14|885.04|23
1652197300000|2022-05-10 15:41:40|902.69|885.59|902.05|884.95|903.16|886.06|902.05|884.95|18
1652197310000|2022-05-10 15:41:50|901.95|884.85|901.21|884.11|901.95|884.85|900.87|883.77|17
1652197320000|2022-05-10 15:42:00|901.4|884.3|900.76|883.66|901.55|884.45|900.64|883.54|19
1652197330000|2022-05-10 15:42:10|900.75|883.65|898.55|881.45|900.75|883.65|898.37|881.27|18
1652197340000|2022-05-10 15:42:20|897.67|880.57|897.81|880.71|897.86|880.76|896.95|879.85|22
1652197350000|2022-05-10 15:42:30|897.74|880.64|897.62|880.52|898|880.9|897.01|879.91|24
1652197360000|2022-05-10 15:42:40|897.56|880.46|898.04|880.94|898.04|880.94|897.48|880.38|6
1652197370000|2022-05-10 15:42:50|898|880.9|900.02|882.92|900.03|882.93|897.99|880.89|31
1652197380000|2022-05-10 15:43:00|900.13|883.03|901.38|884.28|901.73|884.63|900.12|883.02|35
1652197390000|2022-05-10 15:43:10|901.33|884.23|901.01|883.91|901.33|884.23|900.11|883.01|25
1652197400000|2022-05-10 15:43:20|901.06|883.96|902.06|884.96|902.14|885.04|900.96|883.86|22
1652197410000|2022-05-10 15:43:30|901.99|884.89|902.84|885.74|902.84|885.74|901.82|884.72|35
1652197420000|2022-05-10 15:43:40|902.92|885.82|903.26|886.16|903.45|886.35|902.92|885.82|10
1652197430000|2022-05-10 15:43:50|903.13|886.03|902.27|885.17|903.23|886.13|902.09|884.99|30
1652197440000|2022-05-10 15:44:00|902.24|885.14|902.69|885.59|902.69|885.59|902.09|884.99|25
1652197450000|2022-05-10 15:44:10|902.68|885.58|903.83|886.73|903.9|886.8|902.52|885.42|26
1652197460000|2022-05-10 15:44:20|904.05|886.95|903.31|886.21|904.21|887.11|903.31|886.21|28
1652197470000|2022-05-10 15:44:30|903.28|886.18|902.55|885.45|903.37|886.27|902.55|885.45|18
1652197480000|2022-05-10 15:44:40|902.09|884.99|903.24|886.14|903.34|886.24|902.09|884.99|16
1652197490000|2022-05-10 15:44:50|903.36|886.26|904.5|887.4|904.5|887.4|903.36|886.26|22
1652197500000|2022-05-10 15:45:00|904.67|887.57|904.18|887.08|904.97|887.87|904.18|887.08|27
1652197510000|2022-05-10 15:45:10|904.19|887.09|902.09|884.99|904.33|887.23|902.09|884.99|25
1652197520000|2022-05-10 15:45:20|902.06|884.96|902.79|885.69|902.79|885.69|901.83|884.73|23
1652197530000|2022-05-10 15:45:30|902.75|885.65|900.88|883.78|902.8|885.7|900.85|883.75|27
1652197540000|2022-05-10 15:45:40|901.03|883.93|900.19|883.09|901.2|884.1|900.08|882.98|25
1652197550000|2022-05-10 15:45:50|900.08|882.98|900.1|883|900.88|883.78|900.08|882.98|28
1652197560000|2022-05-10 15:46:00|900.52|883.42|900.08|882.98|900.52|883.42|899.35|882.25|17
1652197570000|2022-05-10 15:46:10|899.88|882.78|899.87|882.77|900.1|883|899.62|882.52|19
1652197580000|2022-05-10 15:46:20|899.89|882.79|897.27|880.17|899.93|882.83|897.03|879.93|30
1652197590000|2022-05-10 15:46:30|897.21|880.11|896.89|879.79|897.8|880.7|896.89|879.79|28
1652197600000|2022-05-10 15:46:40|897.19|880.09|898.35|881.25|898.35|881.25|896.77|879.67|26
1652197610000|2022-05-10 15:46:50|898.21|881.11|898.22|881.12|898.5|881.4|898.11|881.01|27
1652197620000|2022-05-10 15:47:00|898.24|881.14|898.45|881.35|898.82|881.72|898.17|881.07|27
1652197630000|2022-05-10 15:47:10|898.73|881.63|899.09|881.99|899.09|881.99|898.46|881.36|25
1652197640000|2022-05-10 15:47:20|899.26|882.16|901.29|884.19|901.87|884.77|899.26|882.16|32
1652197650000|2022-05-10 15:47:30|901.27|884.17|901.49|884.39|901.89|884.79|901.07|883.97|20
1652197660000|2022-05-10 15:47:40|901.5|884.4|901.69|884.59|902.08|884.98|901.23|884.13|23
1652197670000|2022-05-10 15:47:50|901.7|884.6|901.13|884.03|901.98|884.88|900.81|883.71|22
1652197680000|2022-05-10 15:48:00|901.12|884.02|899.4|882.3|901.24|884.14|899.29|882.19|26
1652197690000|2022-05-10 15:48:10|899.2|882.1|898.31|881.21|899.2|882.1|898.15|881.05|19
1652197700000|2022-05-10 15:48:20|898.23|881.13|898.73|881.63|899.14|882.04|898.23|881.13|27
1652197710000|2022-05-10 15:48:30|898.72|881.62|898.85|881.75|898.97|881.87|898.03|880.93|23
1652197720000|2022-05-10 15:48:40|898.74|881.64|899.93|882.83|899.93|882.83|898.74|881.64|15
1652197730000|2022-05-10 15:48:50|899.72|882.62|899.06|881.96|899.72|882.62|899.04|881.94|23
1652197740000|2022-05-10 15:49:00|899.07|881.97|900.05|882.95|900.05|882.95|898.48|881.38|29
1652197750000|2022-05-10 15:49:10|900.06|882.96|899.5|882.4|900.16|883.06|899.11|882.01|24
1652197760000|2022-05-10 15:49:20|899.56|882.46|900.05|882.95|900.75|883.65|899.56|882.46|15
1652197770000|2022-05-10 15:49:30|900.1|883|900.44|883.34|901.09|883.99|900.1|883|15
1652197780000|2022-05-10 15:49:40|900.5|883.4|899.88|882.78|900.5|883.4|899.26|882.16|21
1652197790000|2022-05-10 15:49:50|899.89|882.79|899.13|882.03|899.95|882.85|898.99|881.89|24
1652197800000|2022-05-10 15:50:00|898.95|881.85|899.14|882.04|899.44|882.34|898.95|881.85|11
1652197810000|2022-05-10 15:50:10|899.13|882.03|898.1|881|899.17|882.07|898.1|881|14
1652197820000|2022-05-10 15:50:20|897.98|880.88|897.17|880.07|897.98|880.88|897.17|880.07|12
1652197830000|2022-05-10 15:50:30|897.25|880.15|896.23|879.13|897.25|880.15|895.9|878.8|22
1652197840000|2022-05-10 15:50:40|896.41|879.31|896.21|879.11|896.42|879.32|896.17|879.07|10
1652197850000|2022-05-10 15:50:50|896.22|879.12|895.68|878.58|896.23|879.13|895.32|878.22|11
1652197860000|2022-05-10 15:51:00|895.99|878.89|895.05|877.95|895.99|878.89|895.05|877.95|22
1652197870000|2022-05-10 15:51:10|895.3|878.2|895.39|878.29|895.73|878.63|895.22|878.12|14
1652197880000|2022-05-10 15:51:20|895.42|878.32|895.82|878.72|895.84|878.74|895.36|878.26|13
1652197890000|2022-05-10 15:51:30|895.81|878.71|895.05|877.95|895.82|878.72|895.05|877.95|13
1652197900000|2022-05-10 15:51:40|895.04|877.94|894.11|877.01|895.07|877.97|893.99|876.89|26
1652197910000|2022-05-10 15:51:50|894.06|876.96|893.17|876.07|894.06|876.96|892.96|875.86|23
1652197920000|2022-05-10 15:52:00|893.13|876.03|893.14|876.04|893.78|876.68|893.13|876.03|23
1652197930000|2022-05-10 15:52:10|893.13|876.03|893.84|876.74|893.9|876.8|893.1|876|15
1652197940000|2022-05-10 15:52:20|893.85|876.75|895.88|878.78|895.88|878.78|893.85|876.75|24
1652197950000|2022-05-10 15:52:30|895.83|878.73|896.2|879.1|896.73|879.63|895.83|878.73|23
1652197960000|2022-05-10 15:52:40|896.16|879.06|895.38|878.28|896.16|879.06|895.1|878|17
1652197970000|2022-05-10 15:52:50|895.56|878.46|896.14|879.04|897.11|880.01|895.56|878.46|29
1652197980000|2022-05-10 15:53:00|896.13|879.03|896.47|879.37|896.49|879.39|896.06|878.96|15
1652197990000|2022-05-10 15:53:10|896.49|879.39|896.46|879.36|896.5|879.4|896.46|879.36|7
1652198000000|2022-05-10 15:53:20|896.86|879.76|897.33|880.23|897.5|880.4|896.86|879.76|24
1652198010000|2022-05-10 15:53:30|897.34|880.24|899.82|882.72|899.82|882.72|897.34|880.24|28
1652198020000|2022-05-10 15:53:40|900.03|882.93|899.93|882.83|900.07|882.97|899.86|882.76|18
1652198030000|2022-05-10 15:53:50|899.89|882.79|899.4|882.3|900|882.9|899.06|881.96|22
1652198040000|2022-05-10 15:54:00|899.18|882.08|898.39|881.29|899.28|882.18|898.3|881.2|24
1652198050000|2022-05-10 15:54:10|898.51|881.41|899.87|882.77|899.87|882.77|898.39|881.29|24
1652198060000|2022-05-10 15:54:20|899.9|882.8|900.77|883.67|900.77|883.67|899.9|882.8|24
1652198070000|2022-05-10 15:54:30|900.94|883.84|901.78|884.68|901.78|884.68|900.77|883.67|20
1652198080000|2022-05-10 15:54:40|901.82|884.72|902.45|885.35|902.56|885.46|901.54|884.44|24
1652198090000|2022-05-10 15:54:50|902.52|885.42|902.86|885.76|903.09|885.99|902.29|885.19|16
1652198100000|2022-05-10 15:55:00|902.87|885.77|902.42|885.32|902.93|885.83|902.25|885.15|15
1652198110000|2022-05-10 15:55:10|902.41|885.31|900.19|883.09|902.41|885.31|900.19|883.09|22
1652198120000|2022-05-10 15:55:20|900.21|883.11|900.37|883.27|900.37|883.27|899.96|882.86|21
1652198130000|2022-05-10 15:55:30|900.34|883.24|899.21|882.11|900.72|883.62|899.21|882.11|26
1652198140000|2022-05-10 15:55:40|899.23|882.13|898.09|880.99|899.56|882.46|898.09|880.99|22
1652198150000|2022-05-10 15:55:50|898.02|880.92|897.12|880.02|898.11|881.01|896.96|879.86|26
1652198160000|2022-05-10 15:56:00|897.13|880.03|895.62|878.52|897.13|880.03|895.46|878.36|30
1652198170000|2022-05-10 15:56:10|895.63|878.53|895.95|878.85|896.16|879.06|895.52|878.42|27
1652198180000|2022-05-10 15:56:20|895.78|878.68|895.25|878.15|895.91|878.81|895.25|878.15|14
1652198190000|2022-05-10 15:56:30|895.22|878.12|895|877.9|895.29|878.19|894.99|877.89|9
1652198200000|2022-05-10 15:56:40|894.97|877.87|895.02|877.92|895.03|877.93|894.93|877.83|7
1652198210000|2022-05-10 15:56:50|894.64|877.54|894.15|877.05|894.68|877.58|894.15|877.05|12
1652198220000|2022-05-10 15:57:00|894.14|877.04|894.34|877.24|894.44|877.34|893.87|876.77|22
1652198230000|2022-05-10 15:57:10|894.35|877.25|894.28|877.18|894.44|877.34|894.03|876.93|20
1652198240000|2022-05-10 15:57:20|894.29|877.19|895.78|878.68|895.78|878.68|894.29|877.19|21
1652198250000|2022-05-10 15:57:30|895.79|878.69|895.47|878.37|895.85|878.75|895.17|878.07|29
1652198260000|2022-05-10 15:57:40|895.48|878.38|895.85|878.75|896.04|878.94|895.36|878.26|24
1652198270000|2022-05-10 15:57:50|895.82|878.72|895.89|878.79|895.94|878.84|895.4|878.3|10
1652198280000|2022-05-10 15:58:00|896.04|878.94|900.06|882.96|900.42|883.32|895.95|878.85|27
1652198290000|2022-05-10 15:58:10|900.29|883.19|900.87|883.77|900.89|883.79|900.03|882.93|20
1652198300000|2022-05-10 15:58:20|900.52|883.42|901.82|884.72|901.85|884.75|900.52|883.42|24
1652198310000|2022-05-10 15:58:30|901.85|884.75|901.91|884.81|902.29|885.19|901.61|884.51|26
1652198320000|2022-05-10 15:58:40|901.33|884.23|900.95|883.85|901.96|884.86|900.95|883.85|22
1652198330000|2022-05-10 15:58:50|901.29|884.19|902.59|885.49|902.59|885.49|901.16|884.06|33
1652198340000|2022-05-10 15:59:00|902.61|885.51|901.69|884.59|903.24|886.14|901.53|884.43|29
1652198350000|2022-05-10 15:59:10|901.7|884.6|900.67|883.57|902.13|885.03|900.63|883.53|29
1652198360000|2022-05-10 15:59:20|900.68|883.58|900.67|883.57|900.69|883.59|900.63|883.53|9
1652198370000|2022-05-10 15:59:30|900.63|883.53|900.65|883.55|900.65|883.55|900.59|883.49|4
1652198380000|2022-05-10 15:59:40|900.54|883.44|898.98|881.88|900.69|883.59|898.92|881.82|15
1652198390000|2022-05-10 15:59:50|899.05|881.95|899.98|882.88|900.06|882.96|899.05|881.95|20
1652198400000|2022-05-10 16:00:00|899.9|882.8|900.2|883.1|900.2|883.1|899.9|882.8|13
1652198410000|2022-05-10 16:00:10|900.13|883.03|900.02|882.92|900.15|883.05|899.77|882.67|12
1652198420000|2022-05-10 16:00:20|900.03|882.93|901.02|883.92|901.11|884.01|900.03|882.93|27
1652198430000|2022-05-10 16:00:30|901.11|884.01|899.92|882.82|901.43|884.33|899.89|882.79|15
1652198440000|2022-05-10 16:00:40|899.87|882.77|901.13|884.03|901.13|884.03|899.87|882.77|21
1652198450000|2022-05-10 16:00:50|901.15|884.05|902.28|885.18|902.49|885.39|901.15|884.05|23
1652198460000|2022-05-10 16:01:00|902.29|885.19|902.75|885.65|902.75|885.65|901.92|884.82|25
1652198470000|2022-05-10 16:01:10|902.82|885.72|903.22|886.12|903.43|886.33|902.79|885.69|20
1652198480000|2022-05-10 16:01:20|903.23|886.13|904.8|887.7|904.95|887.85|903.23|886.13|25
1652198490000|2022-05-10 16:01:30|904.49|887.39|904.55|887.45|904.56|887.46|904.28|887.18|15
1652198500000|2022-05-10 16:01:40|904.64|887.54|904.41|887.31|904.64|887.54|904.1|887|18
1652198510000|2022-05-10 16:01:50|904.31|887.21|904.68|887.58|904.8|887.7|904.31|887.21|27
1652198520000|2022-05-10 16:02:00|904.67|887.57|904.65|887.55|904.96|887.86|904.21|887.11|10
1652198530000|2022-05-10 16:02:10|904.31|887.21|904.17|887.07|904.31|887.21|904.17|887.07|3
1652198540000|2022-05-10 16:02:20|904.32|887.22|903.04|885.94|904.71|887.61|903.04|885.94|23
1652198550000|2022-05-10 16:02:30|903.05|885.95|901.22|884.12|903.05|885.95|901.22|884.12|20
1652198560000|2022-05-10 16:02:40|901.29|884.19|899.58|882.48|901.47|884.37|899.58|882.48|15
1652198570000|2022-05-10 16:02:50|899.52|882.42|899.83|882.73|900.16|883.06|899.15|882.05|32
1652198580000|2022-05-10 16:03:00|899.73|882.63|901.01|883.91|901.32|884.22|899.64|882.54|22
1652198590000|2022-05-10 16:03:10|900.95|883.85|900|882.9|900.96|883.86|899.85|882.75|16
1652198600000|2022-05-10 16:03:20|899.96|882.86|901.48|884.38|901.65|884.55|899.96|882.86|16
1652198610000|2022-05-10 16:03:30|901.5|884.4|903.44|886.34|903.44|886.34|901.5|884.4|25
1652198620000|2022-05-10 16:03:40|903.22|886.12|904.46|887.36|904.75|887.65|903.22|886.12|21
1652198630000|2022-05-10 16:03:50|904.47|887.37|904.4|887.3|904.77|887.67|904.36|887.26|22
1652198640000|2022-05-10 16:04:00|904.41|887.31|902.91|885.81|904.42|887.32|902.91|885.81|20
1652198650000|2022-05-10 16:04:10|902.92|885.82|903.91|886.81|903.91|886.81|902.92|885.82|15
1652198660000|2022-05-10 16:04:20|904.02|886.92|905.74|888.64|905.8|888.7|903.95|886.85|35
1652198670000|2022-05-10 16:04:30|905.76|888.66|906.09|888.99|906.42|889.32|905.76|888.66|27
1652198680000|2022-05-10 16:04:40|905.93|888.83|905.98|888.88|906.03|888.93|905.93|888.83|14
1652198690000|2022-05-10 16:04:50|906|888.9|906.5|889.4|906.67|889.57|906|888.9|18
1652198700000|2022-05-10 16:05:00|906.44|889.34|906.81|889.71|906.82|889.72|906.08|888.98|22
1652198710000|2022-05-10 16:05:10|906.66|889.56|903.88|886.78|906.66|889.56|903.71|886.61|27
1652198720000|2022-05-10 16:05:20|903.52|886.42|902.9|885.8|903.83|886.73|902.88|885.78|30
1652198730000|2022-05-10 16:05:30|902.91|885.81|903.03|885.93|903.59|886.49|902.88|885.78|11
1652198740000|2022-05-10 16:05:40|903.05|885.95|902.93|885.83|903.12|886.02|902.62|885.52|17
1652198750000|2022-05-10 16:05:50|902.95|885.85|902.48|885.38|902.98|885.88|902.2|885.1|23
1652198760000|2022-05-10 16:06:00|902.33|885.23|902.78|885.68|902.78|885.68|902.18|885.08|7
1652198770000|2022-05-10 16:06:10|902.77|885.67|902.69|885.59|902.82|885.72|902.31|885.21|18
1652198780000|2022-05-10 16:06:20|902.78|885.68|902.9|885.8|903.58|886.48|902.78|885.68|20
1652198790000|2022-05-10 16:06:30|902.87|885.77|902.29|885.19|902.88|885.78|902.22|885.12|14
1652198800000|2022-05-10 16:06:40|902.28|885.18|902.27|885.17|902.41|885.31|902.23|885.13|12
1652198810000|2022-05-10 16:06:50|902.13|885.03|902.7|885.6|902.84|885.74|902.03|884.93|24
1652198820000|2022-05-10 16:07:00|902.6|885.5|899.91|882.81|902.6|885.5|899.42|882.32|30
1652198830000|2022-05-10 16:07:10|900.06|882.96|900.12|883.02|900.2|883.1|899.48|882.38|20
1652198840000|2022-05-10 16:07:20|900.13|883.03|901.38|884.28|901.41|884.31|900.11|883.01|25
1652198850000|2022-05-10 16:07:30|901.39|884.29|903.07|885.97|903.42|886.32|901.39|884.29|29
1652198860000|2022-05-10 16:07:40|903.06|885.96|901.9|884.8|903.06|885.96|901.82|884.72|24
1652198870000|2022-05-10 16:07:50|901.99|884.89|901.66|884.56|902.02|884.92|901.28|884.18|19
1652198880000|2022-05-10 16:08:00|901.64|884.54|901.19|884.09|901.7|884.6|901.18|884.08|19
1652198890000|2022-05-10 16:08:10|901.21|884.11|900.52|883.42|901.21|884.11|900.51|883.41|15
1652198900000|2022-05-10 16:08:20|900.44|883.34|899.98|882.88|900.44|883.34|899.7|882.6|11
1652198910000|2022-05-10 16:08:30|900.08|882.98|900.17|883.07|900.17|883.07|900.08|882.98|7
1652198920000|2022-05-10 16:08:40|900.13|883.03|900|882.9|900.16|883.06|900|882.9|11
1652198930000|2022-05-10 16:08:50|900.04|882.94|898.4|881.3|900.13|883.03|898.18|881.08|23
1652198940000|2022-05-10 16:09:00|898.41|881.31|898.06|880.96|898.59|881.49|897.7|880.6|22
1652198950000|2022-05-10 16:09:10|898.02|880.92|896.72|879.62|898.03|880.93|896.71|879.61|37
1652198960000|2022-05-10 16:09:20|896.85|879.75|896.56|879.46|896.85|879.75|896.34|879.24|18
1652198970000|2022-05-10 16:09:30|896.77|879.67|896.81|879.71|896.86|879.76|896.03|878.93|16
1652198980000|2022-05-10 16:09:40|896.82|879.72|895.74|878.64|896.82|879.72|895.61|878.51|15
1652198990000|2022-05-10 16:09:50|895.7|878.6|895.57|878.47|896.04|878.94|895.57|878.47|17
1652199000000|2022-05-10 16:10:00|895.55|878.45|896.03|878.93|896.04|878.94|895.55|878.45|20
1652199010000|2022-05-10 16:10:10|896.04|878.94|895.82|878.72|896.06|878.96|895.79|878.69|11
1652199020000|2022-05-10 16:10:20|895.87|878.77|895.05|877.95|895.87|878.77|895.05|877.95|15
1652199030000|2022-05-10 16:10:30|894.55|877.45|894.91|877.81|894.98|877.88|894.55|877.45|23
1652199040000|2022-05-10 16:10:40|894.88|877.78|893.78|876.68|894.91|877.81|893.71|876.61|28
1652199050000|2022-05-10 16:10:50|893.77|876.67|893.08|875.98|893.77|876.67|892.92|875.82|18
1652199060000|2022-05-10 16:11:00|893.1|876|893.89|876.79|893.9|876.8|893.08|875.98|12
1652199070000|2022-05-10 16:11:10|893.83|876.73|894.19|877.09|894.19|877.09|893.33|876.23|22
1652199080000|2022-05-10 16:11:20|894.29|877.19|893.99|876.89|894.34|877.24|893.99|876.89|11
1652199090000|2022-05-10 16:11:30|893.95|876.85|894.06|876.96|894.06|876.96|893.9|876.8|13
1652199100000|2022-05-10 16:11:40|894.08|876.98|895.65|878.55|895.65|878.55|894.08|876.98|30
1652199110000|2022-05-10 16:11:50|895.66|878.56|895.85|878.75|895.89|878.79|895.66|878.56|12
1652199120000|2022-05-10 16:12:00|896.09|878.99|897.72|880.62|897.72|880.62|896.09|878.99|14
1652199130000|2022-05-10 16:12:10|897.76|880.66|897.62|880.52|898.14|881.04|897.37|880.27|23
1652199140000|2022-05-10 16:12:20|897.61|880.51|897|879.9|897.68|880.58|897|879.9|24
1652199150000|2022-05-10 16:12:30|896.99|879.89|896.09|878.99|897.05|879.95|896.09|878.99|24
1652199160000|2022-05-10 16:12:40|896.08|878.98|898.15|881.05|898.28|881.18|896.08|878.98|22
1652199170000|2022-05-10 16:12:50|898.17|881.07|898.96|881.86|898.96|881.86|897.78|880.68|24
1652199180000|2022-05-10 16:13:00|899.13|882.03|899.34|882.24|899.59|882.49|899.03|881.93|11
1652199190000|2022-05-10 16:13:10|899.8|882.7|899.85|882.75|899.85|882.75|899.8|882.7|3
1652199200000|2022-05-10 16:13:20|899.83|882.73|899.7|882.6|899.87|882.77|899.65|882.55|18
1652199210000|2022-05-10 16:13:30|899.67|882.57|899.73|882.63|899.95|882.85|899.65|882.55|9
1652199220000|2022-05-10 16:13:40|900.3|883.2|900.62|883.52|900.62|883.52|900.13|883.03|17
1652199240000|2022-05-10 16:14:00|900.91|883.81|900.92|883.82|900.92|883.82|900.8|883.7|4
1652199250000|2022-05-10 16:14:10|900.95|883.85|900.69|883.59|901.17|884.07|900.69|883.59|10
1652199260000|2022-05-10 16:14:20|900.75|883.65|900.89|883.79|900.9|883.8|900.75|883.65|5
1652199270000|2022-05-10 16:14:30|900.9|883.8|901.88|884.78|901.92|884.82|900.69|883.59|13
1652199280000|2022-05-10 16:14:40|901.89|884.79|900.77|883.67|901.9|884.8|900.77|883.67|26
1652199290000|2022-05-10 16:14:50|900.74|883.64|900.47|883.37|900.81|883.71|900.15|883.05|25
1652199300000|2022-05-10 16:15:00|900.42|883.32|900.79|883.69|900.89|883.79|900.42|883.32|25
1652199310000|2022-05-10 16:15:10|900.78|883.68|901.75|884.65|901.97|884.87|900.72|883.62|22
1652199320000|2022-05-10 16:15:20|901.76|884.66|902.37|885.27|902.46|885.36|901.4|884.3|19
1652199330000|2022-05-10 16:15:30|902.67|885.57|903.41|886.31|903.49|886.39|902.23|885.13|19
1652199340000|2022-05-10 16:15:40|904.03|886.93|905.12|888.02|905.19|888.09|904.03|886.93|22
1652199350000|2022-05-10 16:15:50|905.15|888.05|906.15|889.05|906.15|889.05|904.42|887.32|26
1652199360000|2022-05-10 16:16:00|906.16|889.06|905.19|888.09|906.6|889.5|905.19|888.09|29
1652199370000|2022-05-10 16:16:10|905.15|888.05|903.81|886.71|905.35|888.25|903.81|886.71|24
1652199380000|2022-05-10 16:16:20|903.55|886.45|903.02|885.92|904.06|886.96|903.01|885.91|23
1652199390000|2022-05-10 16:16:30|903.05|885.95|903.41|886.31|903.43|886.33|903.02|885.92|7
1652199400000|2022-05-10 16:16:40|903.32|886.22|902.04|884.94|903.39|886.29|901.72|884.62|19
1652199410000|2022-05-10 16:16:50|902.01|884.91|900.48|883.38|902.31|885.21|900.48|883.38|15
1652199420000|2022-05-10 16:17:00|900.45|883.35|898.88|881.78|900.45|883.35|898.8|881.7|27
1652199430000|2022-05-10 16:17:10|898.91|881.81|899.4|882.3|899.8|882.7|898.91|881.81|21
1652199440000|2022-05-10 16:17:20|899.18|882.08|899.14|882.04|899.18|882.08|899.1|882|9
1652199450000|2022-05-10 16:17:30|899.15|882.05|899.86|882.76|899.9|882.8|899.01|881.91|20
1652199460000|2022-05-10 16:17:40|899.79|882.69|900.36|883.26|901.22|884.12|899.79|882.69|22
1652199470000|2022-05-10 16:17:50|900.03|882.93|900.21|883.11|900.25|883.15|899.99|882.89|21
1652199480000|2022-05-10 16:18:00|900.22|883.12|899.27|882.17|900.22|883.12|899.27|882.17|22
1652199490000|2022-05-10 16:18:10|899.31|882.21|898.22|881.12|899.31|882.21|898.22|881.12|22
1652199500000|2022-05-10 16:18:20|898.26|881.16|897.07|879.97|898.26|881.16|897.07|879.97|24
1652199510000|2022-05-10 16:18:30|896.61|879.51|897.27|880.17|897.51|880.41|896.56|879.46|32
1652199520000|2022-05-10 16:18:40|897.29|880.19|896.1|879|897.29|880.19|896.03|878.93|16
1652199530000|2022-05-10 16:18:50|896.16|879.06|896.37|879.27|896.85|879.75|896.08|878.98|24
1652199540000|2022-05-10 16:19:00|896.38|879.28|897.04|879.94|897.36|880.26|896.38|879.28|25
1652199550000|2022-05-10 16:19:10|897.06|879.96|897.01|879.91|897.07|879.97|896.99|879.89|14
1652199560000|2022-05-10 16:19:20|896.9|879.8|896.93|879.83|897|879.9|896.23|879.13|19
1652199570000|2022-05-10 16:19:30|896.88|879.78|896.47|879.37|896.88|879.78|896.1|879|27
1652199580000|2022-05-10 16:19:40|896.42|879.32|896.19|879.09|896.72|879.62|896.12|879.02|18
1652199590000|2022-05-10 16:19:50|896.22|879.12|895.71|878.61|896.61|879.51|895.16|878.06|28
1652199600000|2022-05-10 16:20:00|895.82|878.72|895.48|878.38|895.93|878.83|895.22|878.12|28
1652199610000|2022-05-10 16:20:10|895.49|878.39|896.73|879.63|896.73|879.63|895.49|878.39|24
1652199620000|2022-05-10 16:20:20|896.44|879.34|896.12|879.02|896.44|879.34|896.12|879.02|6
1652199630000|2022-05-10 16:20:30|896.13|879.03|896.41|879.31|896.48|879.38|896.13|879.03|12
1652199640000|2022-05-10 16:20:40|896.47|879.37|897.31|880.21|897.53|880.43|896.47|879.37|24
1652199650000|2022-05-10 16:20:50|897.3|880.2|897.21|880.11|897.83|880.73|897.19|880.09|27
1652199660000|2022-05-10 16:21:00|897.23|880.13|897.18|880.08|897.85|880.75|897.18|880.08|26
1652199670000|2022-05-10 16:21:10|897.15|880.05|896.78|879.68|897.18|880.08|896.75|879.65|11
1652199680000|2022-05-10 16:21:20|896.61|879.51|896.47|879.37|897.07|879.97|896.36|879.26|22
1652199690000|2022-05-10 16:21:30|896.46|879.36|895.57|878.47|896.81|879.71|895.55|878.45|19
1652199700000|2022-05-10 16:21:40|895.56|878.46|895.99|878.89|896.04|878.94|895.39|878.29|23
1652199710000|2022-05-10 16:21:50|895.94|878.84|896.13|879.03|896.13|879.03|895.75|878.65|20
1652199720000|2022-05-10 16:22:00|896.15|879.05|895.82|878.72|896.21|879.11|895.55|878.45|19
1652199730000|2022-05-10 16:22:10|895.72|878.62|894.18|877.08|895.73|878.63|894.04|876.94|23
1652199740000|2022-05-10 16:22:20|894.16|877.06|894.05|876.95|894.16|877.06|893.19|876.09|20
1652199750000|2022-05-10 16:22:30|893.97|876.87|894.44|877.34|894.68|877.58|893.71|876.61|22
1652199760000|2022-05-10 16:22:40|894.46|877.36|894.14|877.04|894.73|877.63|894.14|877.04|25
1652199770000|2022-05-10 16:22:50|894.17|877.07|893.99|876.89|894.24|877.14|893.74|876.64|16
1652199780000|2022-05-10 16:23:00|894.01|876.91|895.53|878.43|895.53|878.43|894.01|876.91|27
1652199790000|2022-05-10 16:23:10|895.63|878.53|896.31|879.21|897.01|879.91|895.63|878.53|27
1652199800000|2022-05-10 16:23:20|896.33|879.23|896.11|879.01|897|879.9|896.11|879.01|29
1652199810000|2022-05-10 16:23:30|896.04|878.94|895.03|877.93|896.04|878.94|894.73|877.63|23
1652199820000|2022-05-10 16:23:40|895.05|877.95|894.99|877.89|895.13|878.03|894.98|877.88|18
1652199830000|2022-05-10 16:23:50|894.98|877.88|895.7|878.6|895.77|878.67|894.98|877.88|17
1652199840000|2022-05-10 16:24:00|895.69|878.59|896.07|878.97|896.07|878.97|895.69|878.59|21
1652199850000|2022-05-10 16:24:10|896.06|878.96|895.06|877.96|896.07|878.97|894.99|877.89|22
1652199860000|2022-05-10 16:24:20|895.05|877.95|893.98|876.88|895.16|878.06|893.96|876.86|19
1652199870000|2022-05-10 16:24:30|894.02|876.92|893.45|876.35|894.04|876.94|893.45|876.35|13
1652199880000|2022-05-10 16:24:40|893.38|876.28|893.23|876.13|893.42|876.32|892.9|875.8|23
1652199890000|2022-05-10 16:24:50|893.24|876.14|892.62|875.52|893.25|876.15|892.62|875.52|7
1652199900000|2022-05-10 16:25:00|892.23|875.13|893.69|876.59|893.69|876.59|892.07|874.97|28
1652199910000|2022-05-10 16:25:10|893.62|876.52|894.77|877.67|894.77|877.67|893.25|876.15|23
1652199920000|2022-05-10 16:25:20|894.12|877.02|894.67|877.57|894.75|877.65|893.94|876.84|20
1652199930000|2022-05-10 16:25:30|894.64|877.54|894.84|877.74|894.94|877.84|894.48|877.38|22
1652199940000|2022-05-10 16:25:40|895.26|878.16|895.77|878.67|895.77|878.67|895.23|878.13|7
1652199950000|2022-05-10 16:25:50|895.67|878.57|896.65|879.55|896.65|879.55|895.67|878.57|14
1652199960000|2022-05-10 16:26:00|896.57|879.47|896.97|879.87|897.2|880.1|896.45|879.35|13
1652199970000|2022-05-10 16:26:10|896.98|879.88|896.47|879.37|897.15|880.05|896.47|879.37|12
1652199980000|2022-05-10 16:26:20|896.46|879.36|896.03|878.93|896.47|879.37|896.03|878.93|16
1652199990000|2022-05-10 16:26:30|896.02|878.92|895.4|878.3|896.2|879.1|895.26|878.16|16
1652200000000|2022-05-10 16:26:40|895.37|878.27|895.62|878.52|895.62|878.52|895.18|878.08|15
1652200010000|2022-05-10 16:26:50|895.49|878.39|896.72|879.62|896.73|879.63|895.49|878.39|14
1652200020000|2022-05-10 16:27:00|896.75|879.65|896.32|879.22|896.76|879.66|896.32|879.22|17
1652200030000|2022-05-10 16:27:10|896.35|879.25|896.53|879.43|896.81|879.71|896.18|879.08|15
1652200040000|2022-05-10 16:27:20|896.79|879.69|896.05|878.95|896.88|879.78|896.05|878.95|10
1652200050000|2022-05-10 16:27:30|896.07|878.97|896.12|879.02|896.12|879.02|896.07|878.97|4
1652200060000|2022-05-10 16:27:40|896.11|879.01|896.33|879.23|896.33|879.23|896.11|879.01|6
1652200070000|2022-05-10 16:27:50|896.78|879.68|897.56|880.46|897.56|880.46|896.78|879.68|13
1652200080000|2022-05-10 16:28:00|897.66|880.56|896.13|879.03|897.8|880.7|896.03|878.93|25
1652200090000|2022-05-10 16:28:10|896.06|878.96|895.98|878.88|896.06|878.96|895.87|878.77|11
1652200100000|2022-05-10 16:28:20|895.99|878.89|896.16|879.06|896.57|879.47|895.99|878.89|22
1652200110000|2022-05-10 16:28:30|896.21|879.11|894.2|877.1|896.27|879.17|894.2|877.1|21
1652200120000|2022-05-10 16:28:40|894.26|877.16|894.28|877.18|894.51|877.41|894.22|877.12|13
1652200130000|2022-05-10 16:28:50|894.33|877.23|894.33|877.23|894.59|877.49|894.22|877.12|16
1652200140000|2022-05-10 16:29:00|894.38|877.28|895.11|878.01|895.11|878.01|894.21|877.11|24
1652200150000|2022-05-10 16:29:10|895.08|877.98|894.06|876.96|895.12|878.02|894.06|876.96|21
1652200160000|2022-05-10 16:29:20|894.05|876.95|893.7|876.6|894.05|876.95|893.23|876.13|26
1652200170000|2022-05-10 16:29:30|893.71|876.61|894|876.9|894|876.9|893.71|876.61|14
1652200180000|2022-05-10 16:29:40|893.97|876.87|893.8|876.7|894.03|876.93|893.8|876.7|11
1652200190000|2022-05-10 16:29:50|893.79|876.69|893.15|876.05|893.79|876.69|893.15|876.05|15
1652200200000|2022-05-10 16:30:00|893.04|875.94|892.21|875.11|893.04|875.94|892.05|874.95|13
1652200210000|2022-05-10 16:30:10|892.19|875.09|893.34|876.24|893.37|876.27|891.06|873.96|34
1652200220000|2022-05-10 16:30:20|893.45|876.35|893.09|875.99|893.8|876.7|892.15|875.05|26
1652200230000|2022-05-10 16:30:30|893.06|875.96|891.64|874.54|893.06|875.96|890.86|873.76|25
1652200240000|2022-05-10 16:30:40|891.62|874.52|891.03|873.93|891.72|874.62|891.03|873.93|22
1652200250000|2022-05-10 16:30:50|891.04|873.94|888.88|871.78|891.16|874.06|888.88|871.78|30
1652200260000|2022-05-10 16:31:00|889.06|871.96|887.72|870.62|889.11|872.01|887.72|870.62|26
1652200270000|2022-05-10 16:31:10|887.69|870.59|886.69|869.59|887.72|870.62|886.5|869.4|22
1652200280000|2022-05-10 16:31:20|886.71|869.61|886.71|869.61|886.96|869.86|886.53|869.43|23
1652200290000|2022-05-10 16:31:30|886.11|869.01|885.6|868.5|886.94|869.84|885.47|868.37|19
1652200300000|2022-05-10 16:31:40|885.57|868.47|885.08|867.98|885.57|868.47|884.72|867.62|20
1652200310000|2022-05-10 16:31:50|885.09|867.99|885.8|868.7|885.8|868.7|885.09|867.99|19
1652200320000|2022-05-10 16:32:00|885.83|868.73|885.59|868.49|886.08|868.98|885.59|868.49|19
1652200330000|2022-05-10 16:32:10|885.54|868.44|885.74|868.64|885.75|868.65|885.33|868.23|14
1652200340000|2022-05-10 16:32:20|885.75|868.65|886.11|869.01|886.14|869.04|885.75|868.65|15
1652200350000|2022-05-10 16:32:30|886.09|868.99|885.65|868.55|886.17|869.07|884.98|867.88|22
1652200360000|2022-05-10 16:32:40|885.81|868.71|886.12|869.02|886.66|869.56|885.77|868.67|19
1652200370000|2022-05-10 16:32:50|886.35|869.25|886.74|869.64|886.93|869.83|886.35|869.25|24
1652200380000|2022-05-10 16:33:00|886.64|869.54|885.22|868.12|886.64|869.54|885.22|868.12|24
1652200390000|2022-05-10 16:33:10|884.85|867.75|885.03|867.93|885.03|867.93|884.32|867.22|24
1652200400000|2022-05-10 16:33:20|885.04|867.94|884.91|867.81|885.08|867.98|884.79|867.69|23
1652200410000|2022-05-10 16:33:30|884.93|867.83|883.77|866.67|884.93|867.83|883.77|866.67|19
1652200420000|2022-05-10 16:33:40|883.61|866.51|882.53|865.43|883.67|866.57|882.04|864.94|24
1652200430000|2022-05-10 16:33:50|882.51|865.41|882.53|865.43|882.77|865.67|882.41|865.31|21
1652200440000|2022-05-10 16:34:00|882.47|865.37|884.53|867.43|884.62|867.52|882.47|865.37|25
1652200450000|2022-05-10 16:34:10|884.59|867.49|885.23|868.13|885.45|868.35|884.57|867.47|21
1652200460000|2022-05-10 16:34:20|885.31|868.21|885.45|868.35|885.63|868.53|884.92|867.82|19
1652200470000|2022-05-10 16:34:30|885.2|868.1|885.44|868.34|885.5|868.4|885.2|868.1|16
1652200480000|2022-05-10 16:34:40|885.95|868.85|886.6|869.5|886.73|869.63|885.52|868.42|19
1652200490000|2022-05-10 16:34:50|886.57|869.47|886.11|869.01|886.68|869.58|886.1|869|19
1652200500000|2022-05-10 16:35:00|885.97|868.87|886.55|869.45|886.64|869.54|885.79|868.69|30
1652200510000|2022-05-10 16:35:10|886.52|869.42|887.85|870.75|887.85|870.75|886.52|869.42|19
1652200520000|2022-05-10 16:35:20|887.86|870.76|888.11|871.01|888.11|871.01|887.86|870.76|10
1652200530000|2022-05-10 16:35:30|888.02|870.92|888.22|871.12|888.22|871.12|887.93|870.83|11
1652200540000|2022-05-10 16:35:40|888.25|871.15|888.08|870.98|888.82|871.72|888.05|870.95|23
1652200550000|2022-05-10 16:35:50|888.1|871|888.04|870.94|888.12|871.02|888|870.9|16
1652200560000|2022-05-10 16:36:00|888|870.9|887.56|870.46|888|870.9|887.34|870.24|28
1652200570000|2022-05-10 16:36:10|887.57|870.47|889.08|871.98|889.08|871.98|887.57|870.47|11
1652200580000|2022-05-10 16:36:20|889.07|871.97|889.78|872.68|889.78|872.68|888.85|871.75|25
1652200590000|2022-05-10 16:36:30|889.74|872.64|889.23|872.13|890.01|872.91|889.16|872.06|21
1652200600000|2022-05-10 16:36:40|889.35|872.25|889.05|871.95|889.35|872.25|889.01|871.91|17
1652200610000|2022-05-10 16:36:50|889.08|871.98|890.09|872.99|890.21|873.11|889.08|871.98|19
1652200620000|2022-05-10 16:37:00|890.11|873.01|890.09|872.99|890.11|873.01|889.89|872.79|14
1652200630000|2022-05-10 16:37:10|890.14|873.04|890.13|873.03|890.24|873.14|889.87|872.77|16
1652200640000|2022-05-10 16:37:20|890.04|872.94|890.1|873|890.15|873.05|889.73|872.63|17
1652200650000|2022-05-10 16:37:30|890.04|872.94|890.14|873.04|890.14|873.04|889.87|872.77|15
1652200660000|2022-05-10 16:37:40|890.12|873.02|890|872.9|890.94|873.84|889.91|872.81|17
1652200670000|2022-05-10 16:37:50|889.74|872.64|889.9|872.8|889.97|872.87|889.46|872.36|22
1652200680000|2022-05-10 16:38:00|889.77|872.67|889.92|872.82|889.92|872.82|889.72|872.62|12
1652200690000|2022-05-10 16:38:10|889.86|872.76|889.05|871.95|889.92|872.82|889.03|871.93|24
1652200700000|2022-05-10 16:38:20|889.06|871.96|889.36|872.26|889.36|872.26|889.02|871.92|17
1652200710000|2022-05-10 16:38:30|889.39|872.29|889.41|872.31|889.74|872.64|889.02|871.92|24
1652200720000|2022-05-10 16:38:40|889.39|872.29|889.1|872|889.39|872.29|889.04|871.94|16
1652200730000|2022-05-10 16:38:50|889.06|871.96|888.46|871.36|889.06|871.96|888.26|871.16|7
1652200740000|2022-05-10 16:39:00|888.45|871.35|887.91|870.81|888.45|871.35|887.82|870.72|17
1652200750000|2022-05-10 16:39:10|887.83|870.73|887.03|869.93|887.83|870.73|886.8|869.7|15
1652200760000|2022-05-10 16:39:20|885.93|868.83|886.62|869.52|886.62|869.52|885.92|868.82|18
1652200770000|2022-05-10 16:39:30|886.61|869.51|885.62|868.52|886.74|869.64|885.14|868.04|28
1652200780000|2022-05-10 16:39:40|885.58|868.48|884.98|867.88|885.58|868.48|884.95|867.85|21
1652200790000|2022-05-10 16:39:50|884.97|867.87|885|867.9|885.05|867.95|884.89|867.79|10
1652200800000|2022-05-10 16:40:00|885.05|867.95|884.58|867.48|885.05|867.95|884.29|867.19|14
1652200810000|2022-05-10 16:40:10|884.62|867.52|886.9|869.8|886.96|869.86|884.62|867.52|32
1652200820000|2022-05-10 16:40:20|886.7|869.6|887.41|870.31|887.41|870.31|886.53|869.43|16
1652200830000|2022-05-10 16:40:30|887.42|870.32|888.07|870.97|888.29|871.19|887.06|869.96|19
1652200840000|2022-05-10 16:40:40|887.98|870.88|889.2|872.1|889.39|872.29|887.98|870.88|15
1652200850000|2022-05-10 16:40:50|889.44|872.34|890.64|873.54|890.99|873.89|889.2|872.1|32
1652200860000|2022-05-10 16:41:00|890.43|873.33|890.63|873.53|890.92|873.82|890.23|873.13|26
1652200870000|2022-05-10 16:41:10|890.72|873.62|891.38|874.28|891.5|874.4|890.72|873.62|30
1652200880000|2022-05-10 16:41:20|891.44|874.34|891.56|874.46|891.98|874.88|891.07|873.97|27
1652200890000|2022-05-10 16:41:30|891.74|874.64|891.9|874.8|891.93|874.83|891.72|874.62|21
1652200900000|2022-05-10 16:41:40|891.93|874.83|891.73|874.63|892.01|874.91|891.08|873.98|16
1652200910000|2022-05-10 16:41:50|891.78|874.68|891.81|874.71|891.91|874.81|891.26|874.16|13
1652200920000|2022-05-10 16:42:00|891.88|874.78|892.09|874.99|892.41|875.31|891.81|874.71|25
1652200930000|2022-05-10 16:42:10|892.1|875|889.46|872.36|892.1|875|889.41|872.31|18
1652200940000|2022-05-10 16:42:20|889.55|872.45|889.23|872.13|889.55|872.45|889.05|871.95|8
1652200950000|2022-05-10 16:42:30|889.05|871.95|890.04|872.94|890.07|872.97|888.85|871.75|22
1652200960000|2022-05-10 16:42:40|890.09|872.99|889.93|872.83|890.84|873.74|889.66|872.56|22
1652200970000|2022-05-10 16:42:50|889.81|872.71|889.64|872.54|889.98|872.88|889.62|872.52|14
1652200980000|2022-05-10 16:43:00|889.5|872.4|889.03|871.93|889.53|872.43|888.99|871.89|15
1652200990000|2022-05-10 16:43:10|889.04|871.94|888.17|871.07|889.42|872.32|888.12|871.02|15
1652201000000|2022-05-10 16:43:20|888.02|870.92|887.15|870.05|888.03|870.93|887.15|870.05|13
1652201010000|2022-05-10 16:43:30|887.16|870.06|887.75|870.65|887.81|870.71|887.16|870.06|18
1652201020000|2022-05-10 16:43:40|887.79|870.69|887.92|870.82|888.03|870.93|887.79|870.69|15
1652201030000|2022-05-10 16:43:50|887.95|870.85|889.43|872.33|889.43|872.33|887.95|870.85|24
1652201040000|2022-05-10 16:44:00|889.44|872.34|888.89|871.79|889.44|872.34|888.4|871.3|31
1652201050000|2022-05-10 16:44:10|888.51|871.41|890.26|873.16|890.26|873.16|888.51|871.41|21
1652201060000|2022-05-10 16:44:20|890.79|873.69|889.3|872.2|890.86|873.76|889.28|872.18|25
1652201070000|2022-05-10 16:44:30|889.26|872.16|889.18|872.08|889.68|872.58|889.18|872.08|25
1652201080000|2022-05-10 16:44:40|889.14|872.04|888.34|871.24|889.15|872.05|888.09|870.99|21
1652201090000|2022-05-10 16:44:50|888.33|871.23|888.59|871.49|888.69|871.59|888.02|870.92|19
1652201100000|2022-05-10 16:45:00|888.6|871.5|889.49|872.39|889.49|872.39|888.6|871.5|10
1652201110000|2022-05-10 16:45:10|889.65|872.55|889.86|872.76|889.88|872.78|889.62|872.52|29
1652201120000|2022-05-10 16:45:20|889.87|872.77|891.84|874.74|891.84|874.74|889.87|872.77|29
1652201130000|2022-05-10 16:45:30|892.06|874.96|891.9|874.8|892.31|875.21|891.89|874.79|16
1652201140000|2022-05-10 16:45:40|892|874.9|892.35|875.25|892.59|875.49|891.74|874.64|22
1652201150000|2022-05-10 16:45:50|892.26|875.16|892.84|875.74|892.84|875.74|892.16|875.06|10
1652201160000|2022-05-10 16:46:00|892.88|875.78|895.02|877.92|895.02|877.92|892.88|875.78|26
1652201170000|2022-05-10 16:46:10|895.01|877.91|895.65|878.55|895.65|878.55|895.01|877.91|19
1652201180000|2022-05-10 16:46:20|895.66|878.56|894.98|877.88|895.7|878.6|894.98|877.88|22
1652201190000|2022-05-10 16:46:30|894.97|877.87|895.17|878.07|895.41|878.31|894.92|877.82|18
1652201200000|2022-05-10 16:46:40|895.23|878.13|894.89|877.79|895.49|878.39|894.24|877.14|28
1652201210000|2022-05-10 16:46:50|894.81|877.71|893.72|876.62|894.9|877.8|893.72|876.62|24
1652201220000|2022-05-10 16:47:00|893.78|876.68|893.24|876.14|893.98|876.88|893.24|876.14|19
1652201230000|2022-05-10 16:47:10|893.09|875.99|892.23|875.13|893.17|876.07|892.23|875.13|14
1652201240000|2022-05-10 16:47:20|892.17|875.07|892.29|875.19|892.42|875.32|892.04|874.94|14
1652201250000|2022-05-10 16:47:30|892.26|875.16|891.41|874.31|892.26|875.16|891.29|874.19|21
1652201260000|2022-05-10 16:47:40|891.42|874.32|892.73|875.63|892.92|875.82|891.42|874.32|24
1652201270000|2022-05-10 16:47:50|892.7|875.6|892.32|875.22|892.83|875.73|892.26|875.16|27
1652201280000|2022-05-10 16:48:00|892.3|875.2|891.61|874.51|892.34|875.24|891.05|873.95|23
1652201290000|2022-05-10 16:48:10|891.59|874.49|891.12|874.02|891.83|874.73|891.04|873.94|28
1652201300000|2022-05-10 16:48:20|891.09|873.99|892.48|875.38|892.48|875.38|891.02|873.92|21
1652201310000|2022-05-10 16:48:30|892.41|875.31|893.11|876.01|893.11|876.01|892.23|875.13|21
1652201320000|2022-05-10 16:48:40|893.07|875.97|892.97|875.87|893.21|876.11|892.78|875.68|16
1652201330000|2022-05-10 16:48:50|893.1|876|894.68|877.58|895.01|877.91|893.1|876|25
1652201340000|2022-05-10 16:49:00|894.79|877.69|896.96|879.86|897.94|880.84|894.79|877.69|33
1652201350000|2022-05-10 16:49:10|897.24|880.14|896.37|879.27|897.24|880.14|896.37|879.27|31
1652201360000|2022-05-10 16:49:20|896.41|879.31|896.05|878.95|896.64|879.54|896.05|878.95|7
1652201370000|2022-05-10 16:49:30|896.26|879.16|896.74|879.64|896.78|879.68|896.05|878.95|19
1652201380000|2022-05-10 16:49:40|896.72|879.62|896.36|879.26|897.05|879.95|896.36|879.26|19
1652201390000|2022-05-10 16:49:50|896.42|879.32|895.18|878.08|896.53|879.43|895.02|877.92|19
1652201400000|2022-05-10 16:50:00|895.04|877.94|893.69|876.59|895.12|878.02|892.64|875.54|35
1652201410000|2022-05-10 16:50:10|893.68|876.58|893.12|876.02|894.21|877.11|893.12|876.02|21
1652201420000|2022-05-10 16:50:20|893.13|876.03|893.16|876.06|893.73|876.63|892.99|875.89|16
1652201430000|2022-05-10 16:50:30|893.18|876.08|892.18|875.08|893.18|876.08|892.09|874.99|29
1652201440000|2022-05-10 16:50:40|892.08|874.98|892.09|874.99|892.41|875.31|892|874.9|23
1652201450000|2022-05-10 16:50:50|892.12|875.02|892.56|875.46|892.71|875.61|892.12|875.02|23
1652201460000|2022-05-10 16:51:00|892.55|875.45|891.43|874.33|892.59|875.49|891.43|874.33|17
1652201470000|2022-05-10 16:51:10|891.14|874.04|891.91|874.81|891.91|874.81|891.14|874.04|19
1652201480000|2022-05-10 16:51:20|891.98|874.88|891.71|874.61|891.98|874.88|891.3|874.2|18
1652201490000|2022-05-10 16:51:30|891.7|874.6|892|874.9|892.06|874.96|891.7|874.6|17
1652201500000|2022-05-10 16:51:40|892.01|874.91|891.22|874.12|892.01|874.91|891.22|874.12|12
1652201510000|2022-05-10 16:51:50|891.24|874.14|890.64|873.54|891.24|874.14|890.62|873.52|15
1652201520000|2022-05-10 16:52:00|890.71|873.61|887.97|870.87|890.71|873.61|887.97|870.87|31
1652201530000|2022-05-10 16:52:10|888.01|870.91|887.53|870.43|888.01|870.91|887.53|870.43|13
1652201540000|2022-05-10 16:52:20|887.21|870.11|887.55|870.45|887.71|870.61|887.08|869.98|16
1652201550000|2022-05-10 16:52:30|887.92|870.82|887.9|870.8|888.08|870.98|887.25|870.15|23
1652201560000|2022-05-10 16:52:40|887.91|870.81|887.78|870.68|887.91|870.81|887.56|870.46|15
1652201570000|2022-05-10 16:52:50|887.71|870.61|887.11|870.01|887.75|870.65|887.11|870.01|15
1652201580000|2022-05-10 16:53:00|887.04|869.94|887.04|869.94|887.08|869.98|886.98|869.88|16
1652201590000|2022-05-10 16:53:10|887|869.9|887|869.9|887.08|869.98|887|869.9|16
1652201600000|2022-05-10 16:53:20|886.47|869.37|887.36|870.26|887.39|870.29|886.36|869.26|16
1652201610000|2022-05-10 16:53:30|887.35|870.25|886.47|869.37|887.52|870.42|886.29|869.19|18
1652201620000|2022-05-10 16:53:40|886.45|869.35|886.62|869.52|886.92|869.82|886.34|869.24|21
1652201630000|2022-05-10 16:53:50|886.7|869.6|886.71|869.61|886.75|869.65|886.7|869.6|4
1652201640000|2022-05-10 16:54:00|886.58|869.48|887.42|870.32|887.42|870.32|886.44|869.34|22
1652201650000|2022-05-10 16:54:10|887.82|870.72|888.13|871.03|888.21|871.11|887.79|870.69|19
1652201660000|2022-05-10 16:54:20|888.14|871.04|888.27|871.17|888.27|871.17|888.08|870.98|7
1652201670000|2022-05-10 16:54:30|888.26|871.16|888.1|871|888.3|871.2|888.05|870.95|14
1652201680000|2022-05-10 16:54:40|888.11|871.01|888.28|871.18|888.33|871.23|888.07|870.97|21
1652201690000|2022-05-10 16:54:50|888.37|871.27|889.26|872.16|889.34|872.24|888.26|871.16|17
1652201700000|2022-05-10 16:55:00|889.2|872.1|889.14|872.04|889.2|872.1|889.14|872.04|3
1652201710000|2022-05-10 16:55:10|889.02|871.92|889.79|872.69|889.79|872.69|888.95|871.85|15
1652201720000|2022-05-10 16:55:20|890.55|873.45|891.43|874.33|891.63|874.53|890.55|873.45|32
1652201730000|2022-05-10 16:55:30|891.64|874.54|891.37|874.27|891.85|874.75|891.37|874.27|7
1652201740000|2022-05-10 16:55:40|891.32|874.22|892.01|874.91|892.04|874.94|891.32|874.22|13
1652201750000|2022-05-10 16:55:50|892.49|875.39|892.2|875.1|892.56|875.46|891.97|874.87|21
1652201760000|2022-05-10 16:56:00|892.26|875.16|892.38|875.28|893.02|875.92|892.17|875.07|21
1652201770000|2022-05-10 16:56:10|892.39|875.29|892.91|875.81|892.91|875.81|892.15|875.05|18
1652201780000|2022-05-10 16:56:20|892.98|875.88|892.18|875.08|892.98|875.88|892.15|875.05|11
1652201790000|2022-05-10 16:56:30|892.2|875.1|891.87|874.77|892.34|875.24|891.67|874.57|11
1652201800000|2022-05-10 16:56:40|891.92|874.82|891.74|874.64|891.94|874.84|891.64|874.54|8
1652201810000|2022-05-10 16:56:50|891.4|874.3|890.5|873.4|891.71|874.61|890.5|873.4|20
1652201820000|2022-05-10 16:57:00|890.49|873.39|891.86|874.76|891.86|874.76|890.49|873.39|13
1652201830000|2022-05-10 16:57:10|891.94|874.84|892.02|874.92|892.02|874.92|891.72|874.62|13
1652201840000|2022-05-10 16:57:20|892.06|874.96|892.07|874.97|892.09|874.99|892.02|874.92|11
1652201850000|2022-05-10 16:57:30|892.02|874.92|890.15|873.05|892.03|874.93|890.15|873.05|20
1652201860000|2022-05-10 16:57:40|890.16|873.06|892.34|875.24|892.34|875.24|890.15|873.05|28
1652201870000|2022-05-10 16:57:50|892.35|875.25|892.87|875.77|893.25|876.15|892.35|875.25|31
1652201880000|2022-05-10 16:58:00|892.77|875.67|892.23|875.13|892.77|875.67|892.04|874.94|30
1652201890000|2022-05-10 16:58:10|892.12|875.02|891.93|874.83|892.24|875.14|891.81|874.71|17
1652201900000|2022-05-10 16:58:20|891.73|874.63|890.62|873.52|891.73|874.63|890.52|873.42|17
1652201910000|2022-05-10 16:58:30|890.64|873.54|890.93|873.83|890.94|873.84|890.64|873.54|9
1652201920000|2022-05-10 16:58:40|890.89|873.79|890.64|873.54|890.91|873.81|890.64|873.54|7
1652201930000|2022-05-10 16:58:50|890.41|873.31|890.6|873.5|890.99|873.89|890.18|873.08|19
1652201940000|2022-05-10 16:59:00|890.47|873.37|889.48|872.38|890.48|873.38|889.48|872.38|21
1652201950000|2022-05-10 16:59:10|889.21|872.11|888.09|870.99|889.23|872.13|887.98|870.88|15
1652201960000|2022-05-10 16:59:20|888.02|870.92|888.26|871.16|888.26|871.16|887.46|870.36|25
1652201970000|2022-05-10 16:59:30|888.27|871.17|889.43|872.33|890.03|872.93|888.27|871.17|28
1652201980000|2022-05-10 16:59:40|889.71|872.61|890.74|873.64|890.74|873.64|889.71|872.61|22
1652201990000|2022-05-10 16:59:50|890.54|873.44|891.55|874.45|891.68|874.58|890.54|873.44|12
1652202000000|2022-05-10 17:00:00|891.52|874.42|891.78|874.68|891.97|874.87|891.52|874.42|23
1652202010000|2022-05-10 17:00:10|891.77|874.67|892.63|875.53|892.77|875.67|891.75|874.65|18
1652202020000|2022-05-10 17:00:20|892.65|875.55|892.86|875.76|892.9|875.8|892.65|875.55|14
1652202030000|2022-05-10 17:00:30|892.88|875.78|893.27|876.17|893.49|876.39|892.72|875.62|24
1652202040000|2022-05-10 17:00:40|893.2|876.1|894.95|877.85|895.14|878.04|893.2|876.1|32
1652202050000|2022-05-10 17:00:50|894.97|877.87|895.01|877.91|895.06|877.96|894.23|877.13|24
1652202060000|2022-05-10 17:01:00|895.04|877.94|895.58|878.48|895.58|878.48|894.94|877.84|18
1652202070000|2022-05-10 17:01:10|895.72|878.62|896.28|879.18|896.28|879.18|895.61|878.51|15
1652202080000|2022-05-10 17:01:20|896.23|879.13|896.84|879.74|897.15|880.05|896.2|879.1|18
1652202090000|2022-05-10 17:01:30|896.88|879.78|896.62|879.52|896.89|879.79|896.62|879.52|11
1652202100000|2022-05-10 17:01:40|897.07|879.97|897.05|879.95|897.38|880.28|896.97|879.87|25
1652202110000|2022-05-10 17:01:50|897.11|880.01|896.84|879.74|897.2|880.1|896.54|879.44|28
1652202120000|2022-05-10 17:02:00|896.86|879.76|896.43|879.33|896.98|879.88|896.43|879.33|22
1652202130000|2022-05-10 17:02:10|896.42|879.32|897.81|880.71|897.81|880.71|896.34|879.24|27
1652202140000|2022-05-10 17:02:20|897.84|880.74|897.99|880.89|898.15|881.05|897.84|880.74|14
1652202150000|2022-05-10 17:02:30|898.3|881.2|898.9|881.8|899|881.9|898.3|881.2|20
1652202160000|2022-05-10 17:02:40|898.88|881.78|899.68|882.58|899.68|882.58|898.61|881.51|15
1652202170000|2022-05-10 17:02:50|900.09|882.99|899.1|882|900.16|883.06|898.68|881.58|30
1652202180000|2022-05-10 17:03:00|898.86|881.76|899.35|882.25|899.37|882.27|898.76|881.66|27
1652202190000|2022-05-10 17:03:10|899.2|882.1|899.59|882.49|899.59|882.49|898.82|881.72|16
1652202200000|2022-05-10 17:03:20|899.6|882.5|899.98|882.88|900.01|882.91|899.5|882.4|25
1652202210000|2022-05-10 17:03:30|899.97|882.87|900.01|882.91|900.01|882.91|899.59|882.49|17
1652202220000|2022-05-10 17:03:40|900|882.9|900.92|883.82|900.92|883.82|900|882.9|16
1652202230000|2022-05-10 17:03:50|900.94|883.84|900.63|883.53|900.94|883.84|900.04|882.94|26
1652202240000|2022-05-10 17:04:00|900.27|883.17|900.59|883.49|900.87|883.77|900.26|883.16|14
1652202250000|2022-05-10 17:04:10|900.57|883.47|900.28|883.18|900.65|883.55|900.28|883.18|9
1652202260000|2022-05-10 17:04:20|900.19|883.09|899.43|882.33|900.19|883.09|899.39|882.29|25
1652202270000|2022-05-10 17:04:30|899.42|882.32|898.52|881.42|899.64|882.54|898.49|881.39|21
1652202280000|2022-05-10 17:04:40|898.28|881.18|897.89|880.79|898.37|881.27|897.23|880.13|25
1652202290000|2022-05-10 17:04:50|897.95|880.85|898.1|881|898.1|881|897.78|880.68|14
1652202300000|2022-05-10 17:05:00|897.99|880.89|898.8|881.7|898.86|881.76|897.74|880.64|31
1652202310000|2022-05-10 17:05:10|898.87|881.77|900.58|883.48|900.67|883.57|898.87|881.77|19
1652202320000|2022-05-10 17:05:20|900.24|883.14|900.94|883.84|901.32|884.22|900.24|883.14|28
1652202330000|2022-05-10 17:05:30|900.98|883.88|901.41|884.31|901.44|884.34|900.93|883.83|19
1652202340000|2022-05-10 17:05:40|901.35|884.25|903.03|885.93|903.03|885.93|901.07|883.97|28
1652202350000|2022-05-10 17:05:50|903.05|885.95|903.88|886.78|904.06|886.96|903.05|885.95|17
1652202360000|2022-05-10 17:06:00|903.86|886.76|902.92|885.82|903.93|886.83|902.92|885.82|17
1652202370000|2022-05-10 17:06:10|902.94|885.84|903.03|885.93|903.03|885.93|902.7|885.6|22
1652202380000|2022-05-10 17:06:20|902.94|885.84|902.12|885.02|903.03|885.93|902.11|885.01|14
1652202390000|2022-05-10 17:06:30|902.02|884.92|901.74|884.64|902.02|884.92|901.04|883.94|20
1652202400000|2022-05-10 17:06:40|901.97|884.87|901.96|884.86|902.49|885.39|901.77|884.67|17
1652202410000|2022-05-10 17:06:50|902.03|884.93|901.51|884.41|902.05|884.95|901.51|884.41|14
1652202420000|2022-05-10 17:07:00|901.62|884.52|902.97|885.87|902.97|885.87|901.62|884.52|29
1652202430000|2022-05-10 17:07:10|902.94|885.84|902.06|884.96|902.94|885.84|901.98|884.88|17
1652202440000|2022-05-10 17:07:20|901.99|884.89|901.94|884.84|902.02|884.92|901.38|884.28|18
1652202450000|2022-05-10 17:07:30|901.98|884.88|902.39|885.29|902.39|885.29|901.58|884.48|18
1652202460000|2022-05-10 17:07:40|902.4|885.3|902.11|885.01|903.05|885.95|902.11|885.01|17
1652202470000|2022-05-10 17:07:50|902.16|885.06|902.05|884.95|902.16|885.06|901.99|884.89|10
1652202480000|2022-05-10 17:08:00|902.02|884.92|901.28|884.18|902.02|884.92|901.28|884.18|10
1652202490000|2022-05-10 17:08:10|901.03|883.93|901.32|884.22|901.64|884.54|900.99|883.89|24
1652202500000|2022-05-10 17:08:20|901.28|884.18|901.1|884|901.28|884.18|901.1|884|12
1652202510000|2022-05-10 17:08:30|900.93|883.83|900.33|883.23|901.03|883.93|900.33|883.23|23
1652202520000|2022-05-10 17:08:40|900.31|883.21|900.32|883.22|900.34|883.24|900.31|883.21|14
1652202530000|2022-05-10 17:08:50|900.33|883.23|900.58|883.48|900.58|883.48|900.11|883.01|14
1652202540000|2022-05-10 17:09:00|900.78|883.68|900.38|883.28|900.9|883.8|900.32|883.22|34
1652202550000|2022-05-10 17:09:10|900.17|883.07|899.2|882.1|900.17|883.07|899.19|882.09|18
1652202560000|2022-05-10 17:09:20|899.19|882.09|899.17|882.07|899.48|882.38|899.04|881.94|12
1652202570000|2022-05-10 17:09:30|899.19|882.09|900.02|882.92|900.02|882.92|899.19|882.09|16
1652202580000|2022-05-10 17:09:40|899.99|882.89|900.14|883.04|900.34|883.24|899.99|882.89|11
1652202590000|2022-05-10 17:09:50|900.34|883.24|900.97|883.87|901|883.9|900.29|883.19|19
1652202600000|2022-05-10 17:10:00|900.91|883.81|899.3|882.2|900.91|883.81|899.3|882.2|26
1652202610000|2022-05-10 17:10:10|899.67|882.57|899.54|882.44|899.68|882.58|899.3|882.2|11
1652202620000|2022-05-10 17:10:20|899.29|882.19|899.3|882.2|899.61|882.51|899.28|882.18|14
1652202630000|2022-05-10 17:10:30|899.29|882.19|899.9|882.8|899.96|882.86|899.23|882.13|11
1652202640000|2022-05-10 17:10:40|899.91|882.81|900.02|882.92|900.03|882.93|899.82|882.72|17
1652202650000|2022-05-10 17:10:50|900.01|882.91|898.89|881.79|900.01|882.91|898.89|881.79|14
1652202660000|2022-05-10 17:11:00|898.55|881.45|898.37|881.27|898.71|881.61|898.07|880.97|20
1652202670000|2022-05-10 17:11:10|898.36|881.26|898.32|881.22|898.36|881.26|898.01|880.91|16
1652202680000|2022-05-10 17:11:20|898.34|881.24|898.09|880.99|898.36|881.26|897.9|880.8|15
1652202690000|2022-05-10 17:11:30|898.12|881.02|898.81|881.71|898.81|881.71|898.06|880.96|21
1652202700000|2022-05-10 17:11:40|898.77|881.67|899.79|882.69|899.88|882.78|898.77|881.67|23
1652202710000|2022-05-10 17:11:50|899.81|882.71|900.02|882.92|900.1|883|899.81|882.71|11
1652202720000|2022-05-10 17:12:00|900.09|882.99|899.3|882.2|900.09|882.99|899.3|882.2|8
1652202730000|2022-05-10 17:12:10|899.62|882.52|899.49|882.39|899.87|882.77|899.26|882.16|15
1652202740000|2022-05-10 17:12:20|899.45|882.35|898.6|881.5|899.47|882.37|898.43|881.33|19
1652202750000|2022-05-10 17:12:30|898.63|881.53|897.77|880.67|898.63|881.53|897.77|880.67|13
1652202760000|2022-05-10 17:12:40|897.75|880.65|896.18|879.08|897.92|880.82|896.18|879.08|19
1652202770000|2022-05-10 17:12:50|896.69|879.59|897.01|879.91|897.05|879.95|896.15|879.05|18
1652202780000|2022-05-10 17:13:00|897.03|879.93|896.74|879.64|897.03|879.93|896.46|879.36|23
1652202790000|2022-05-10 17:13:10|896.73|879.63|897.49|880.39|897.49|880.39|896.73|879.63|14
1652202800000|2022-05-10 17:13:20|897.5|880.4|897.91|880.81|898.08|880.98|897.46|880.36|12
1652202810000|2022-05-10 17:13:30|897.83|880.73|897.83|880.73|898.07|880.97|897.78|880.68|18
1652202820000|2022-05-10 17:13:40|897.82|880.72|897.77|880.67|897.92|880.82|897.75|880.65|13
1652202830000|2022-05-10 17:13:50|897.78|880.68|897.71|880.61|897.79|880.69|897.71|880.61|16
1652202840000|2022-05-10 17:14:00|897.7|880.6|897.07|879.97|897.77|880.67|897.07|879.97|12
1652202850000|2022-05-10 17:14:10|896.99|879.89|896.3|879.2|896.99|879.89|896.22|879.12|14
1652202860000|2022-05-10 17:14:20|896.76|879.66|896.71|879.61|896.82|879.72|896.18|879.08|14
1652202870000|2022-05-10 17:14:30|896.82|879.72|897.67|880.57|897.67|880.57|896.82|879.72|17
1652202880000|2022-05-10 17:14:40|897.89|880.79|899.94|882.84|899.96|882.86|897.89|880.79|25
1652202890000|2022-05-10 17:14:50|899.93|882.83|899.94|882.84|900.13|883.03|899.93|882.83|5
1652202900000|2022-05-10 17:15:00|899.93|882.83|901|883.9|901|883.9|899.93|882.83|20
1652202910000|2022-05-10 17:15:10|901.39|884.29|900.9|883.8|901.75|884.65|900.85|883.75|16
1652202920000|2022-05-10 17:15:20|900.95|883.85|899.28|882.18|900.99|883.89|899.28|882.18|24
1652202930000|2022-05-10 17:15:30|899.08|881.98|897.95|880.85|899.08|881.98|897.94|880.84|29
1652202940000|2022-05-10 17:15:40|897.94|880.84|899|881.9|899.02|881.92|897.76|880.66|27
1652202950000|2022-05-10 17:15:50|899.52|882.42|899.23|882.13|899.81|882.71|899.11|882.01|21
1652202960000|2022-05-10 17:16:00|899.2|882.1|899.1|882|899.27|882.17|899.03|881.93|10
1652202970000|2022-05-10 17:16:10|899.2|882.1|900.86|883.76|900.86|883.76|899.2|882.1|23
1652202980000|2022-05-10 17:16:20|900.72|883.62|901.2|884.1|901.31|884.21|900.61|883.51|11
1652202990000|2022-05-10 17:16:30|901.21|884.11|901.7|884.6|901.73|884.63|901.21|884.11|16
1652203000000|2022-05-10 17:16:40|901.68|884.58|901.55|884.45|901.73|884.63|901.55|884.45|6
1652203010000|2022-05-10 17:16:50|901.72|884.62|902.08|884.98|902.27|885.17|901.72|884.62|19
1652203020000|2022-05-10 17:17:00|902.07|884.97|900.03|882.93|902.07|884.97|899.92|882.82|23
1652203030000|2022-05-10 17:17:10|900.01|882.91|899.93|882.83|900.13|883.03|899.93|882.83|18
1652203040000|2022-05-10 17:17:20|899.55|882.45|898.18|881.08|899.93|882.83|898.15|881.05|21
1652203050000|2022-05-10 17:17:30|898.19|881.09|898.35|881.25|898.51|881.41|897.83|880.73|23
1652203060000|2022-05-10 17:17:40|898.37|881.27|896.89|879.79|898.4|881.3|896.43|879.33|28
1652203070000|2022-05-10 17:17:50|896.78|879.68|897.26|880.16|897.26|880.16|896.6|879.5|22
1652203080000|2022-05-10 17:18:00|897.11|880.01|898.01|880.91|898.24|881.14|897.09|879.99|30
1652203090000|2022-05-10 17:18:10|898.36|881.26|898.09|880.99|898.85|881.75|898.05|880.95|22
1652203100000|2022-05-10 17:18:20|898.1|881|898.05|880.95|898.1|881|897.67|880.57|14
1652203110000|2022-05-10 17:18:30|898.02|880.92|898.07|880.97|898.5|881.4|897.82|880.72|21
1652203120000|2022-05-10 17:18:40|898.06|880.96|898.32|881.22|898.65|881.55|898.04|880.94|23
1652203130000|2022-05-10 17:18:50|898.31|881.21|898.03|880.93|898.31|881.21|898.03|880.93|10
1652203140000|2022-05-10 17:19:00|898.07|880.97|898.44|881.34|898.71|881.61|897.74|880.64|25
1652203150000|2022-05-10 17:19:10|898.48|881.38|898.08|880.98|898.59|881.49|898.04|880.94|19
1652203160000|2022-05-10 17:19:20|898.04|880.94|897.23|880.13|898.04|880.94|897.23|880.13|24
1652203170000|2022-05-10 17:19:30|897.17|880.07|897.22|880.12|897.27|880.17|897.15|880.05|14
1652203180000|2022-05-10 17:19:40|897.2|880.1|897.27|880.17|897.39|880.29|897.11|880.01|12
1652203190000|2022-05-10 17:19:50|897.26|880.16|897.42|880.32|897.42|880.32|897.12|880.02|11
1652203200000|2022-05-10 17:20:00|897.56|880.46|899.06|881.96|899.49|882.39|897.56|880.46|24
1652203210000|2022-05-10 17:20:10|899.14|882.04|899.74|882.64|899.74|882.64|899.14|882.04|8
1652203220000|2022-05-10 17:20:20|899.83|882.73|900.07|882.97|900.29|883.19|899.83|882.73|13
1652203230000|2022-05-10 17:20:30|900.09|882.99|899.51|882.41|900.2|883.1|899.51|882.41|12
1652203240000|2022-05-10 17:20:40|899.58|882.48|898.06|880.96|899.58|882.48|897.89|880.79|25
1652203250000|2022-05-10 17:20:50|898.01|880.91|897.93|880.83|898.23|881.13|897.88|880.78|12
1652203260000|2022-05-10 17:21:00|897.94|880.84|896.21|879.11|897.94|880.84|896.21|879.11|12
1652203270000|2022-05-10 17:21:10|896.22|879.12|896.77|879.67|896.77|879.67|896.21|879.11|12
1652203280000|2022-05-10 17:21:20|896.73|879.63|897.51|880.41|897.51|880.41|896.3|879.2|20
1652203290000|2022-05-10 17:21:30|897.47|880.37|898.84|881.74|898.84|881.74|897.47|880.37|10
1652203300000|2022-05-10 17:21:40|898.89|881.79|899.98|882.88|900.11|883.01|898.89|881.79|22
1652203310000|2022-05-10 17:21:50|900.14|883.04|899.98|882.88|900.2|883.1|899.91|882.81|16
1652203320000|2022-05-10 17:22:00|899.91|882.81|900.43|883.33|900.45|883.35|899.91|882.81|9
1652203330000|2022-05-10 17:22:10|900.5|883.4|900.25|883.15|900.65|883.55|900.25|883.15|10
1652203340000|2022-05-10 17:22:20|900.3|883.2|900.93|883.83|900.98|883.88|900.3|883.2|8
1652203350000|2022-05-10 17:22:30|901.78|884.68|901.78|884.68|901.78|884.68|901.78|884.68|1
1652203360000|2022-05-10 17:22:40|901.8|884.7|901.13|884.03|901.8|884.7|901.12|884.02|21
1652203370000|2022-05-10 17:22:50|901.08|883.98|899.85|882.75|901.1|884|899.85|882.75|25
1652203380000|2022-05-10 17:23:00|899.74|882.64|900.51|883.41|900.71|883.61|899.74|882.64|26
1652203390000|2022-05-10 17:23:10|900.55|883.45|901.03|883.93|901.15|884.05|900.55|883.45|21
1652203400000|2022-05-10 17:23:20|901.11|884.01|900.17|883.07|901.11|884.01|900.17|883.07|20
1652203410000|2022-05-10 17:23:30|900.18|883.08|900.95|883.85|900.98|883.88|900.15|883.05|24
1652203420000|2022-05-10 17:23:40|900.98|883.88|901.09|883.99|901.47|884.37|900.92|883.82|24
1652203430000|2022-05-10 17:23:50|901.03|883.93|898.63|881.53|901.03|883.93|898.46|881.36|25
1652203440000|2022-05-10 17:24:00|898.61|881.51|898.68|881.58|898.96|881.86|898.17|881.07|27
1652203450000|2022-05-10 17:24:10|898.75|881.65|898.13|881.03|898.75|881.65|898.1|881|11
1652203460000|2022-05-10 17:24:20|898.05|880.95|899.38|882.28|899.42|882.32|898.05|880.95|17
1652203470000|2022-05-10 17:24:30|899.53|882.43|900.04|882.94|900.12|883.02|899.47|882.37|10
1652203480000|2022-05-10 17:24:40|900.02|882.92|900.34|883.24|900.42|883.32|899.87|882.77|23
1652203490000|2022-05-10 17:24:50|900.45|883.35|901.25|884.15|901.5|884.4|900.37|883.27|11
1652203500000|2022-05-10 17:25:00|901.26|884.16|902.25|885.15|902.29|885.19|901.16|884.06|14
1652203510000|2022-05-10 17:25:10|902.35|885.25|902.46|885.36|902.48|885.38|902.25|885.15|4
1652203520000|2022-05-10 17:25:20|902.27|885.17|902.97|885.87|902.97|885.87|902.27|885.17|3
1652203530000|2022-05-10 17:25:30|902.96|885.86|903.11|886.01|903.2|886.1|902.93|885.83|10
1652203540000|2022-05-10 17:25:40|903.12|886.02|904.22|887.12|904.73|887.63|902.97|885.87|27
1652203550000|2022-05-10 17:25:50|904.2|887.1|904.23|887.13|904.36|887.26|904.16|887.06|14
1652203560000|2022-05-10 17:26:00|904.24|887.14|903.19|886.09|904.24|887.14|903.19|886.09|23
1652203570000|2022-05-10 17:26:10|903.53|886.43|903.09|885.99|903.53|886.43|902.78|885.68|27
1652203580000|2022-05-10 17:26:20|902.92|885.82|903.09|885.99|903.15|886.05|902.91|885.81|9
1652203590000|2022-05-10 17:26:30|903.11|886.01|903.18|886.08|903.22|886.12|903.05|885.95|16
1652203600000|2022-05-10 17:26:40|903.17|886.07|904.01|886.91|904.01|886.91|903.08|885.98|20
1652203610000|2022-05-10 17:26:50|904.02|886.92|904.31|887.21|904.31|887.21|904.02|886.92|17
1652203620000|2022-05-10 17:27:00|904.71|887.61|904.45|887.35|905.09|887.99|904.37|887.27|26
1652203630000|2022-05-10 17:27:10|904.31|887.21|903.46|886.36|904.65|887.55|903.38|886.28|19
1652203640000|2022-05-10 17:27:20|903.45|886.35|903.87|886.77|903.87|886.77|903.42|886.32|25
1652203650000|2022-05-10 17:27:30|903.88|886.78|903.89|886.79|903.89|886.79|903.88|886.78|2
1652203660000|2022-05-10 17:27:40|903.98|886.88|903.9|886.8|903.98|886.88|903.9|886.8|2
1652203670000|2022-05-10 17:27:50|903.91|886.81|903.84|886.74|903.96|886.86|903.82|886.72|6
1652203680000|2022-05-10 17:28:00|903.85|886.75|903.69|886.59|904.05|886.95|903.59|886.49|13
1652203690000|2022-05-10 17:28:10|903.7|886.6|904.63|887.53|904.75|887.65|903.47|886.37|30
1652203700000|2022-05-10 17:28:20|904.64|887.54|904.54|887.44|904.68|887.58|904.13|887.03|16
1652203710000|2022-05-10 17:28:30|904.4|887.3|905.62|888.52|905.62|888.52|904.36|887.26|20
1652203720000|2022-05-10 17:28:40|905.45|888.35|905.77|888.67|905.88|888.78|905.11|888.01|28
1652203730000|2022-05-10 17:28:50|905.58|888.48|906.46|889.36|906.51|889.41|905.39|888.29|17
1652203740000|2022-05-10 17:29:00|906.45|889.35|906.38|889.28|906.58|889.48|906.38|889.28|16
1652203750000|2022-05-10 17:29:10|906.07|888.97|906.47|889.37|906.47|889.37|906.07|888.97|9
1652203760000|2022-05-10 17:29:20|906.4|889.3|906.82|889.72|906.97|889.87|906.33|889.23|18
1652203770000|2022-05-10 17:29:30|906.83|889.73|906.37|889.27|907.01|889.91|906.37|889.27|11
1652203780000|2022-05-10 17:29:40|906.25|889.15|906.79|889.69|907.05|889.95|906.25|889.15|19
1652203790000|2022-05-10 17:29:50|907.05|889.95|907.1|890|907.44|890.34|906.9|889.8|20
1652203800000|2022-05-10 17:30:00|907.15|890.05|907.02|889.92|907.43|890.33|907.01|889.91|14
1652203810000|2022-05-10 17:30:10|907.05|889.95|907.27|890.17|907.49|890.39|907.05|889.95|11
1652203820000|2022-05-10 17:30:20|907.38|890.28|907.15|890.05|907.38|890.28|907.12|890.02|11
1652203830000|2022-05-10 17:30:30|907.16|890.06|907.14|890.04|907.9|890.8|907.14|890.04|21
1652203840000|2022-05-10 17:30:40|907.07|889.97|907.49|890.39|907.55|890.45|907.05|889.95|23
1652203850000|2022-05-10 17:30:50|907.59|890.49|907.62|890.52|907.65|890.55|907.49|890.39|9
1652203860000|2022-05-10 17:31:00|907.7|890.6|908.57|891.47|908.57|891.47|907.11|890.01|30
1652203870000|2022-05-10 17:31:10|908.51|891.41|908.86|891.76|909.1|892|908.51|891.41|27
1652203880000|2022-05-10 17:31:20|908.87|891.77|909.47|892.37|909.53|892.43|908.87|891.77|13
1652203890000|2022-05-10 17:31:30|909.46|892.36|909.49|892.39|909.5|892.4|909.05|891.95|19
1652203900000|2022-05-10 17:31:40|909.51|892.41|909.6|892.5|909.6|892.5|909.51|892.41|2
1652203910000|2022-05-10 17:31:50|909.18|892.08|909.3|892.2|909.3|892.2|909.11|892.01|8
1652203920000|2022-05-10 17:32:00|909.31|892.21|909.11|892.01|909.63|892.53|909.11|892.01|13
1652203930000|2022-05-10 17:32:10|909.12|892.02|909|891.9|909.16|892.06|909|891.9|7
1652203940000|2022-05-10 17:32:20|908.95|891.85|909.01|891.91|909.01|891.91|908.95|891.85|13
1652203950000|2022-05-10 17:32:30|908.9|891.8|908.32|891.22|908.9|891.8|908.03|890.93|22
1652203960000|2022-05-10 17:32:40|908.33|891.23|908.93|891.83|909.05|891.95|908.33|891.23|17
1652203970000|2022-05-10 17:32:50|908.92|891.82|909.47|892.37|909.47|892.37|908.88|891.78|18
1652203980000|2022-05-10 17:33:00|909.48|892.38|909.56|892.46|909.78|892.68|909.48|892.38|10
1652203990000|2022-05-10 17:33:10|909.57|892.47|909.61|892.51|909.77|892.67|909.53|892.43|9
1652204000000|2022-05-10 17:33:20|909.64|892.54|910.37|893.27|910.37|893.27|909.64|892.54|17
1652204010000|2022-05-10 17:33:30|910.3|893.2|910.12|893.02|910.3|893.2|910.12|893.02|15
1652204020000|2022-05-10 17:33:40|910.19|893.09|910.1|893|910.61|893.51|910.06|892.96|22
1652204030000|2022-05-10 17:33:50|909.99|892.89|909.87|892.77|910.02|892.92|909.7|892.6|13
1652204040000|2022-05-10 17:34:00|909.86|892.76|910.62|893.52|910.62|893.52|909.53|892.43|25
1652204050000|2022-05-10 17:34:10|910.64|893.54|910.78|893.68|910.83|893.73|910.48|893.38|15
1652204060000|2022-05-10 17:34:20|910.77|893.67|910.92|893.82|911.06|893.96|910.77|893.67|9
1652204070000|2022-05-10 17:34:30|910.96|893.86|910.87|893.77|910.96|893.86|910.83|893.73|6
1652204080000|2022-05-10 17:34:40|910.83|893.73|910.85|893.75|911.5|894.4|910.81|893.71|17
1652204090000|2022-05-10 17:34:50|910.82|893.72|910.93|893.83|910.93|893.83|910.82|893.72|11
1652204100000|2022-05-10 17:35:00|910.96|893.86|912.22|895.12|912.37|895.27|910.96|893.86|19
1652204110000|2022-05-10 17:35:10|912.27|895.17|911.6|894.5|912.27|895.17|911.59|894.49|13
1652204120000|2022-05-10 17:35:20|911.73|894.63|912.64|895.54|912.73|895.63|911.34|894.24|26
1652204130000|2022-05-10 17:35:30|912.67|895.57|913.7|896.6|914.01|896.91|912.67|895.57|24
1652204140000|2022-05-10 17:35:40|913.69|896.59|913.7|896.6|913.81|896.71|913.37|896.27|17
1652204150000|2022-05-10 17:35:50|914.02|896.92|914.42|897.32|915.49|898.39|914.02|896.92|24
1652204160000|2022-05-10 17:36:00|914.85|897.75|915.04|897.94|915.1|898|914.55|897.45|27
1652204170000|2022-05-10 17:36:10|915.09|897.99|915.36|898.26|915.55|898.45|914.89|897.79|21
1652204180000|2022-05-10 17:36:20|915.41|898.31|916.11|899.01|916.25|899.15|915.36|898.26|17
1652204190000|2022-05-10 17:36:30|916.09|898.99|916.8|899.7|916.8|899.7|916.04|898.94|16
1652204200000|2022-05-10 17:36:40|916.84|899.74|917.05|899.95|917.06|899.96|916.41|899.31|12
1652204210000|2022-05-10 17:36:50|917.03|899.93|916.3|899.2|917.03|899.93|916.26|899.16|6
1652204220000|2022-05-10 17:37:00|916.32|899.22|916.35|899.25|916.42|899.32|915.47|898.37|19
1652204230000|2022-05-10 17:37:10|916.34|899.24|916|898.9|916.35|899.25|915.89|898.79|15
1652204240000|2022-05-10 17:37:20|916.2|899.1|916.21|899.11|916.23|899.13|916.08|898.98|8
1652204250000|2022-05-10 17:37:30|916.31|899.21|918.58|901.48|918.64|901.54|916.31|899.21|36
1652204260000|2022-05-10 17:37:40|918.65|901.55|919.47|902.37|919.97|902.87|918.65|901.55|22
1652204270000|2022-05-10 17:37:50|919.26|902.16|918.02|900.92|919.26|902.16|917.99|900.89|23
1652204280000|2022-05-10 17:38:00|917.98|900.88|918.4|901.3|918.66|901.56|917.96|900.86|21
1652204290000|2022-05-10 17:38:10|918.48|901.38|917.82|900.72|918.48|901.38|917.82|900.72|11
1652204300000|2022-05-10 17:38:20|917.84|900.74|918.07|900.97|918.07|900.97|917.15|900.05|20
1652204310000|2022-05-10 17:38:30|918.05|900.95|918.03|900.93|918.05|900.95|917.92|900.82|10
1652204320000|2022-05-10 17:38:40|918.02|900.92|916.95|899.85|918.05|900.95|916.81|899.71|19
1652204330000|2022-05-10 17:38:50|916.96|899.86|917.1|900|917.16|900.06|916.96|899.86|17
1652204340000|2022-05-10 17:39:00|917.05|899.95|916.73|899.63|917.17|900.07|916.73|899.63|15
1652204350000|2022-05-10 17:39:10|916.76|899.66|916.29|899.19|916.76|899.66|916.07|898.97|14
1652204360000|2022-05-10 17:39:20|916.28|899.18|916.12|899.02|916.34|899.24|915.94|898.84|11
1652204370000|2022-05-10 17:39:30|915.93|898.83|915.21|898.11|915.93|898.83|915.21|898.11|17
1652204380000|2022-05-10 17:39:40|915.22|898.12|914.78|897.68|915.22|898.12|914.36|897.26|25
1652204390000|2022-05-10 17:39:50|914.77|897.67|914.88|897.78|914.88|897.78|914.76|897.66|9
1652204400000|2022-05-10 17:40:00|914.89|897.79|914.52|897.42|915.43|898.33|914.44|897.34|27
1652204410000|2022-05-10 17:40:10|914.43|897.33|914.69|897.59|914.69|897.59|914.04|896.94|14
1652204420000|2022-05-10 17:40:20|914.64|897.54|915.95|898.85|915.95|898.85|914.64|897.54|19
1652204430000|2022-05-10 17:40:30|915.97|898.87|916.49|899.39|916.71|899.61|915.74|898.64|15
1652204440000|2022-05-10 17:40:40|916.47|899.37|917.36|900.26|917.64|900.54|916.47|899.37|23
1652204450000|2022-05-10 17:40:50|917.51|900.41|918.18|901.08|918.33|901.23|917.51|900.41|19
1652204460000|2022-05-10 17:41:00|918.2|901.1|918|900.9|918.87|901.77|918|900.9|15
1652204470000|2022-05-10 17:41:10|918.02|900.92|917.45|900.35|918.02|900.92|917.35|900.25|17
1652204480000|2022-05-10 17:41:20|917.41|900.31|916.24|899.14|917.41|900.31|916.17|899.07|25
1652204490000|2022-05-10 17:41:30|916.32|899.22|917.23|900.13|917.24|900.14|916.31|899.21|19
1652204500000|2022-05-10 17:41:40|917.31|900.21|918.01|900.91|918.08|900.98|917.26|900.16|15
1652204510000|2022-05-10 17:41:50|918|900.9|917.99|900.89|918.08|900.98|917.99|900.89|6
1652204520000|2022-05-10 17:42:00|918.01|900.91|918.19|901.09|919.06|901.96|918.01|900.91|17
1652204530000|2022-05-10 17:42:10|918.13|901.03|918.18|901.08|918.21|901.11|918.07|900.97|14
1652204540000|2022-05-10 17:42:20|918.19|901.09|917.48|900.38|918.19|901.09|917.48|900.38|13
1652204550000|2022-05-10 17:42:30|917.49|900.39|917.1|900|917.49|900.39|917.1|900|3
1652204560000|2022-05-10 17:42:40|917.13|900.03|917.79|900.69|917.79|900.69|916.93|899.83|17
1652204570000|2022-05-10 17:42:50|917.83|900.73|917.93|900.83|918.11|901.01|917.82|900.72|7
1652204580000|2022-05-10 17:43:00|917.91|900.81|917.9|900.8|917.92|900.82|917.39|900.29|17
1652204590000|2022-05-10 17:43:10|917.93|900.83|917.95|900.85|917.96|900.86|917.88|900.78|12
1652204600000|2022-05-10 17:43:20|917.82|900.72|917.14|900.04|917.96|900.86|917.12|900.02|10
1652204610000|2022-05-10 17:43:30|917.12|900.02|916.06|898.96|917.12|900.02|915.84|898.74|22
1652204620000|2022-05-10 17:43:40|915.92|898.82|914.8|897.7|915.92|898.82|914.8|897.7|17
1652204630000|2022-05-10 17:43:50|914.84|897.74|915.75|898.65|915.75|898.65|914.84|897.74|17
1652204640000|2022-05-10 17:44:00|915.78|898.68|915.27|898.17|915.78|898.68|915.11|898.01|27
1652204650000|2022-05-10 17:44:10|915.29|898.19|915.06|897.96|915.57|898.47|915.06|897.96|25
1652204660000|2022-05-10 17:44:20|914.91|897.81|915.68|898.58|915.73|898.63|914.91|897.81|27
1652204670000|2022-05-10 17:44:30|915.73|898.63|915.22|898.12|915.73|898.63|915.22|898.12|10
1652204680000|2022-05-10 17:44:40|915.25|898.15|915.23|898.13|915.29|898.19|915.11|898.01|9
1652204690000|2022-05-10 17:44:50|915.21|898.11|915.43|898.33|915.48|898.38|915.01|897.91|14
1652204700000|2022-05-10 17:45:00|915.34|898.24|915.94|898.84|916.05|898.95|915.34|898.24|17
1652204710000|2022-05-10 17:45:10|915.96|898.86|916.66|899.56|916.66|899.56|915.96|898.86|12
1652204720000|2022-05-10 17:45:20|916.62|899.52|916.18|899.08|916.66|899.56|916.16|899.06|9
1652204730000|2022-05-10 17:45:30|916.17|899.07|916.14|899.04|916.17|899.07|916.03|898.93|7
1652204740000|2022-05-10 17:45:40|916.13|899.03|916.52|899.42|916.54|899.44|916.13|899.03|7
1652204750000|2022-05-10 17:45:50|916.51|899.41|915.75|898.65|916.51|899.41|915.66|898.56|26
1652204760000|2022-05-10 17:46:00|915.77|898.67|915.81|898.71|915.81|898.71|915.42|898.32|21
1652204770000|2022-05-10 17:46:10|915.76|898.66|916.7|899.6|916.7|899.6|915.74|898.64|18
1652204780000|2022-05-10 17:46:20|916.68|899.58|916.06|898.96|916.68|899.58|916.06|898.96|11
1652204790000|2022-05-10 17:46:30|916.05|898.95|916.03|898.93|916.05|898.95|915.98|898.88|9
1652204800000|2022-05-10 17:46:40|915.98|898.88|916.29|899.19|916.45|899.35|915.95|898.85|17
1652204810000|2022-05-10 17:46:50|916.23|899.13|916.88|899.78|916.88|899.78|916.23|899.13|9
1652204820000|2022-05-10 17:47:00|916.86|899.76|917.12|900.02|917.12|900.02|916.69|899.59|15
1652204830000|2022-05-10 17:47:10|917.25|900.15|917.53|900.43|917.53|900.43|917.03|899.93|16
1652204840000|2022-05-10 17:47:20|917.54|900.44|917.53|900.43|917.55|900.45|917.42|900.32|7
1652204850000|2022-05-10 17:47:30|917.89|900.79|918.91|901.81|918.92|901.82|917.89|900.79|22
1652204860000|2022-05-10 17:47:40|918.84|901.74|919.32|902.22|919.48|902.38|918.8|901.7|10
1652204870000|2022-05-10 17:47:50|919.59|902.49|919.69|902.59|919.71|902.61|919.53|902.43|10
1652204880000|2022-05-10 17:48:00|919.72|902.62|919.53|902.43|919.74|902.64|919.22|902.12|16
1652204890000|2022-05-10 17:48:10|919.54|902.44|919.27|902.17|919.8|902.7|919.23|902.13|19
1652204900000|2022-05-10 17:48:20|919.31|902.21|918.87|901.77|919.31|902.21|918.87|901.77|10
1652204910000|2022-05-10 17:48:30|918.81|901.71|918.26|901.16|918.99|901.89|918.26|901.16|22
1652204920000|2022-05-10 17:48:40|918.24|901.14|918.23|901.13|918.27|901.17|918.21|901.11|9
1652204930000|2022-05-10 17:48:50|918.22|901.12|918|900.9|918.24|901.14|917.51|900.41|20
1652204940000|2022-05-10 17:49:00|917.87|900.77|918.72|901.62|918.72|901.62|917.81|900.71|17
1652204950000|2022-05-10 17:49:10|918.73|901.63|918.78|901.68|918.85|901.75|918.57|901.47|10
1652204960000|2022-05-10 17:49:20|918.81|901.71|918.77|901.67|918.82|901.72|918.77|901.67|7
1652204970000|2022-05-10 17:49:30|918.78|901.68|918.77|901.67|918.81|901.71|918.74|901.64|7
1652204980000|2022-05-10 17:49:40|918.7|901.6|918.66|901.56|918.71|901.61|918.66|901.56|3
1652204990000|2022-05-10 17:49:50|918.7|901.6|918.97|901.87|918.97|901.87|918.66|901.56|11
1652205000000|2022-05-10 17:50:00|918.99|901.89|919.62|902.52|920.12|903.02|918.99|901.89|19
1652205010000|2022-05-10 17:50:10|919.51|902.41|918.8|901.7|919.51|902.41|918.8|901.7|14
1652205020000|2022-05-10 17:50:20|918.9|901.8|918.46|901.36|918.9|901.8|918.46|901.36|9
1652205030000|2022-05-10 17:50:30|918.44|901.34|917.24|900.14|918.44|901.34|917.15|900.05|17
1652205040000|2022-05-10 17:50:40|917.18|900.08|917.36|900.26|917.41|900.31|917.18|900.08|13
1652205050000|2022-05-10 17:50:50|917.37|900.27|917.08|899.98|917.6|900.5|917.08|899.98|14
1652205060000|2022-05-10 17:51:00|917.1|900|917.81|900.71|917.82|900.72|917.03|899.93|15
1652205070000|2022-05-10 17:51:10|917.84|900.74|917.53|900.43|917.89|900.79|917.24|900.14|13
1652205080000|2022-05-10 17:51:20|917.46|900.36|916.64|899.54|917.46|900.36|916.59|899.49|15
1652205090000|2022-05-10 17:51:30|916.27|899.17|915.47|898.37|916.7|899.6|915.47|898.37|23
1652205100000|2022-05-10 17:51:40|915.58|898.48|914.65|897.55|915.72|898.62|914.65|897.55|16
1652205110000|2022-05-10 17:51:50|914.7|897.6|914.94|897.84|914.94|897.84|914.5|897.4|19
1652205120000|2022-05-10 17:52:00|914.9|897.8|914.69|897.59|914.91|897.81|914.61|897.51|10
1652205130000|2022-05-10 17:52:10|914.68|897.58|914.87|897.77|915.08|897.98|914.58|897.48|15
1652205140000|2022-05-10 17:52:20|914.89|897.79|914.51|897.41|914.99|897.89|914.51|897.41|18
1652205150000|2022-05-10 17:52:30|914.46|897.36|913.82|896.72|914.46|897.36|913.82|896.72|12
1652205160000|2022-05-10 17:52:40|913.79|896.69|913.38|896.28|913.83|896.73|913.34|896.24|15
1652205170000|2022-05-10 17:52:50|913.34|896.24|913.94|896.84|913.94|896.84|913.34|896.24|16
1652205180000|2022-05-10 17:53:00|913.95|896.85|915.11|898.01|915.11|898.01|913.87|896.77|15
1652205190000|2022-05-10 17:53:10|915.1|898|916.69|899.59|916.69|899.59|915.09|897.99|24
1652205200000|2022-05-10 17:53:20|916.97|899.87|917.31|900.21|917.69|900.59|916.92|899.82|22
1652205210000|2022-05-10 17:53:30|917.32|900.22|917.2|900.1|917.38|900.28|916.89|899.79|11
1652205220000|2022-05-10 17:53:40|917.05|899.95|916.53|899.43|917.37|900.27|916.53|899.43|22
1652205230000|2022-05-10 17:53:50|916.57|899.47|916.9|899.8|916.9|899.8|916.39|899.29|10
1652205240000|2022-05-10 17:54:00|916.89|899.79|917.05|899.95|917.41|900.31|916.89|899.79|16
1652205250000|2022-05-10 17:54:10|917.07|899.97|916.96|899.86|917.07|899.97|916.96|899.86|5
1652205260000|2022-05-10 17:54:20|916.95|899.85|916.27|899.17|917.06|899.96|916.22|899.12|18
1652205270000|2022-05-10 17:54:30|916.3|899.2|916.58|899.48|916.58|899.48|916.21|899.11|14
1652205280000|2022-05-10 17:54:40|916.55|899.45|916.76|899.66|916.77|899.67|916.54|899.44|12
1652205290000|2022-05-10 17:54:50|916.77|899.67|916.77|899.67|916.93|899.83|916.76|899.66|9
1652205300000|2022-05-10 17:55:00|916.79|899.69|915.81|898.71|916.94|899.84|915.75|898.65|22
1652205310000|2022-05-10 17:55:10|915.74|898.64|914.2|897.1|915.82|898.72|914.08|896.98|19
1652205320000|2022-05-10 17:55:20|914.21|897.11|914.18|897.08|914.28|897.18|914.08|896.98|15
1652205330000|2022-05-10 17:55:30|914.15|897.05|914.78|897.68|914.78|897.68|914.15|897.05|7
1652205340000|2022-05-10 17:55:40|914.79|897.69|914.95|897.85|914.95|897.85|914.78|897.68|7
1652205350000|2022-05-10 17:55:50|914.91|897.81|914.59|897.49|914.95|897.85|914.19|897.09|19
1652205360000|2022-05-10 17:56:00|914.7|897.6|914.19|897.09|914.7|897.6|914.15|897.05|15
1652205370000|2022-05-10 17:56:10|914.18|897.08|914.36|897.26|914.36|897.26|914.07|896.97|16
1652205380000|2022-05-10 17:56:20|914.35|897.25|914.9|897.8|914.9|897.8|914.13|897.03|8
1652205390000|2022-05-10 17:56:30|915|897.9|915.05|897.95|915.39|898.29|915|897.9|16
1652205400000|2022-05-10 17:56:40|915.09|897.99|915.82|898.72|915.82|898.72|915.02|897.92|10
1652205410000|2022-05-10 17:56:50|915.65|898.55|915.98|898.88|915.98|898.88|915.65|898.55|8
1652205420000|2022-05-10 17:57:00|915.95|898.85|914.91|897.81|915.98|898.88|914.91|897.81|13
1652205430000|2022-05-10 17:57:10|914.69|897.59|914.02|896.92|914.69|897.59|913.97|896.87|15
1652205440000|2022-05-10 17:57:20|914.01|896.91|914.03|896.93|914.03|896.93|913.97|896.87|7
1652205450000|2022-05-10 17:57:30|914.01|896.91|913.99|896.89|914.02|896.92|913.97|896.87|7
1652205460000|2022-05-10 17:57:40|914.01|896.91|914.08|896.98|914.42|897.32|914.01|896.91|11
1652205470000|2022-05-10 17:57:50|914.11|897.01|913.25|896.15|914.11|897.01|913.25|896.15|16
1652205480000|2022-05-10 17:58:00|913.24|896.14|913.29|896.19|913.3|896.2|913.19|896.09|11
1652205490000|2022-05-10 17:58:10|913.3|896.2|913.89|896.79|913.89|896.79|913.2|896.1|11
1652205500000|2022-05-10 17:58:20|913.87|896.77|913.85|896.75|913.87|896.77|913.84|896.74|6
1652205510000|2022-05-10 17:58:30|913.93|896.83|914|896.9|914|896.9|913.92|896.82|6
1652205520000|2022-05-10 17:58:40|913.96|896.86|913.97|896.87|913.97|896.87|913.93|896.83|6
1652205530000|2022-05-10 17:58:50|913.94|896.84|914.44|897.34|914.49|897.39|913.94|896.84|17
1652205540000|2022-05-10 17:59:00|914.28|897.18|914.12|897.02|914.99|897.89|914.12|897.02|23
1652205550000|2022-05-10 17:59:10|914.15|897.05|913.57|896.47|914.16|897.06|913.4|896.3|20
1652205560000|2022-05-10 17:59:20|913.8|896.7|914.02|896.92|914.02|896.92|913.51|896.41|10
1652205570000|2022-05-10 17:59:30|914.01|896.91|914.01|896.91|914.33|897.23|913.99|896.89|14
1652205580000|2022-05-10 17:59:40|914.02|896.92|914.42|897.32|914.42|897.32|913.99|896.89|8
1652205590000|2022-05-10 17:59:50|914.44|897.34|915.04|897.94|915.06|897.96|914.41|897.31|16
1652205600000|2022-05-10 18:00:00|915.28|898.18|914.87|897.77|915.48|898.38|914.87|897.77|26
1652205610000|2022-05-10 18:00:10|914.82|897.72|914.68|897.58|914.87|897.77|914.09|896.99|10
1652205620000|2022-05-10 18:00:20|914.62|897.52|912.97|895.87|914.62|897.52|912.87|895.77|16
1652205630000|2022-05-10 18:00:30|912.96|895.86|912.91|895.81|913.14|896.04|912.75|895.65|19
1652205640000|2022-05-10 18:00:40|912.96|895.86|913.88|896.78|913.96|896.86|912.96|895.86|22
1652205650000|2022-05-10 18:00:50|913.9|896.8|913|895.9|913.9|896.8|912.93|895.83|20
1652205660000|2022-05-10 18:01:00|913.01|895.91|911.08|893.98|913.04|895.94|911.08|893.98|26
1652205670000|2022-05-10 18:01:10|911.26|894.16|911.51|894.41|911.51|894.41|911.08|893.98|15
1652205680000|2022-05-10 18:01:20|911.6|894.5|911.26|894.16|911.81|894.71|911.26|894.16|22
1652205690000|2022-05-10 18:01:30|911.27|894.17|910.15|893.05|911.27|894.17|909.88|892.78|20
1652205700000|2022-05-10 18:01:40|910.1|893|910.13|893.03|910.13|893.03|910.1|893|3
1652205710000|2022-05-10 18:01:50|910.12|893.02|910.14|893.04|910.2|893.1|910.1|893|11
1652205720000|2022-05-10 18:02:00|909.92|892.82|910.62|893.52|910.62|893.52|909.92|892.82|17
1652205730000|2022-05-10 18:02:10|910.74|893.64|910.88|893.78|910.88|893.78|910.72|893.62|15
1652205740000|2022-05-10 18:02:20|910.84|893.74|910.35|893.25|910.84|893.74|910.35|893.25|8
1652205750000|2022-05-10 18:02:30|910.28|893.18|910.61|893.51|910.64|893.54|910.28|893.18|9
1652205760000|2022-05-10 18:02:40|910.58|893.48|911.03|893.93|911.03|893.93|910.58|893.48|10
1652205770000|2022-05-10 18:02:50|911.15|894.05|911.92|894.82|911.99|894.89|911.15|894.05|23
1652205780000|2022-05-10 18:03:00|911.94|894.84|912.08|894.98|912.08|894.98|911.9|894.8|8
1652205790000|2022-05-10 18:03:10|912.05|894.95|912.31|895.21|912.32|895.22|912.05|894.95|4
1652205800000|2022-05-10 18:03:20|912.4|895.3|912.05|894.95|912.4|895.3|912.05|894.95|3
1652205810000|2022-05-10 18:03:30|912.03|894.93|911.19|894.09|912.05|894.95|911.17|894.07|15
1652205820000|2022-05-10 18:03:40|911.26|894.16|911.27|894.17|911.27|894.17|911.26|894.16|2
1652205830000|2022-05-10 18:03:50|911.28|894.18|911.77|894.67|911.87|894.77|911.28|894.18|14
1652205840000|2022-05-10 18:04:00|911.76|894.66|911.92|894.82|911.92|894.82|911.76|894.66|12
1652205850000|2022-05-10 18:04:10|912.06|894.96|911.39|894.29|912.06|894.96|911.39|894.29|14
1652205860000|2022-05-10 18:04:20|911.38|894.28|911.22|894.12|911.4|894.3|911.22|894.12|7
1652205870000|2022-05-10 18:04:30|911.2|894.1|910.76|893.66|911.2|894.1|910.41|893.31|22
1652205880000|2022-05-10 18:04:40|910.8|893.7|910.93|893.83|910.93|893.83|910.53|893.43|14
1652205890000|2022-05-10 18:04:50|911.06|893.96|910.35|893.25|911.08|893.98|910.35|893.25|14
1652205900000|2022-05-10 18:05:00|910.36|893.26|910.86|893.76|910.86|893.76|910.36|893.26|17
1652205910000|2022-05-10 18:05:10|910.95|893.85|910.09|892.99|910.95|893.85|910.08|892.98|16
1652205920000|2022-05-10 18:05:20|910.16|893.06|910.57|893.47|910.62|893.52|910.16|893.06|7
1652205930000|2022-05-10 18:05:30|910.55|893.45|910.1|893|910.56|893.46|910.09|892.99|9
1652205940000|2022-05-10 18:05:40|910.07|892.97|909.07|891.97|910.07|892.97|909|891.9|20
1652205950000|2022-05-10 18:05:50|908.98|891.88|908.37|891.27|908.98|891.88|908.18|891.08|12
1652205960000|2022-05-10 18:06:00|908.16|891.06|908.16|891.06|908.16|891.06|908.13|891.03|5
1652205970000|2022-05-10 18:06:10|908.15|891.05|907.69|890.59|908.36|891.26|907.31|890.21|22
1652205980000|2022-05-10 18:06:20|907.68|890.58|907.5|890.4|907.95|890.85|907.5|890.4|21
1652205990000|2022-05-10 18:06:30|907.4|890.3|906.03|888.93|907.4|890.3|906.03|888.93|18
1652206000000|2022-05-10 18:06:40|906.12|889.02|906.05|888.95|906.46|889.36|906.04|888.94|15
1652206010000|2022-05-10 18:06:50|906.06|888.96|906.41|889.31|906.51|889.41|906.06|888.96|18
1652206020000|2022-05-10 18:07:00|906.64|889.54|906.62|889.52|906.74|889.64|906.6|889.5|10
1652206030000|2022-05-10 18:07:10|906.6|889.5|906.47|889.37|906.62|889.52|906.47|889.37|8
1652206040000|2022-05-10 18:07:20|906.67|889.57|906.52|889.42|906.73|889.63|906.51|889.41|10
1652206050000|2022-05-10 18:07:30|906.51|889.41|906.4|889.3|906.51|889.41|906.06|888.96|18
1652206060000|2022-05-10 18:07:40|906.36|889.26|906.39|889.29|906.43|889.33|906.36|889.26|5
1652206070000|2022-05-10 18:07:50|906.56|889.46|906.48|889.38|906.56|889.46|906.45|889.35|3
1652206080000|2022-05-10 18:08:00|906.5|889.4|906.11|889.01|906.56|889.46|906.11|889.01|10
1652206090000|2022-05-10 18:08:10|906.12|889.02|906.57|889.47|906.64|889.54|906.12|889.02|13
1652206100000|2022-05-10 18:08:20|906.62|889.52|907.64|890.54|907.64|890.54|906.61|889.51|18
1652206110000|2022-05-10 18:08:30|907.54|890.44|907.87|890.77|907.87|890.77|907.54|890.44|17
1652206120000|2022-05-10 18:08:40|907.85|890.75|907.82|890.72|907.94|890.84|907.82|890.72|12
1652206130000|2022-05-10 18:08:50|907.84|890.74|907.13|890.03|907.84|890.74|907.11|890.01|13
1652206140000|2022-05-10 18:09:00|907.14|890.04|907.05|889.95|907.14|890.04|907.04|889.94|14
1652206150000|2022-05-10 18:09:10|907.06|889.96|907.88|890.78|907.88|890.78|907.04|889.94|16
1652206160000|2022-05-10 18:09:20|907.89|890.79|908.34|891.24|908.41|891.31|907.69|890.59|10
1652206170000|2022-05-10 18:09:30|908.81|891.71|908.22|891.12|908.81|891.71|908.21|891.11|11
1652206180000|2022-05-10 18:09:40|908.23|891.13|908.18|891.08|908.44|891.34|908.18|891.08|16
1652206190000|2022-05-10 18:09:50|908.14|891.04|907.16|890.06|908.15|891.05|907.16|890.06|22
1652206200000|2022-05-10 18:10:00|907.1|890|907.47|890.37|907.47|890.37|907.09|889.99|14
1652206210000|2022-05-10 18:10:10|907.46|890.36|908.02|890.92|908.02|890.92|907.42|890.32|8
1652206220000|2022-05-10 18:10:20|908.03|890.93|907.94|890.84|908.06|890.96|907.84|890.74|19
1652206230000|2022-05-10 18:10:30|907.95|890.85|907.85|890.75|908.02|890.92|907.73|890.63|9
1652206240000|2022-05-10 18:10:40|907.86|890.76|908.23|891.13|908.46|891.36|907.7|890.6|18
1652206250000|2022-05-10 18:10:50|908.26|891.16|908.1|891|908.34|891.24|908.06|890.96|18
1652206260000|2022-05-10 18:11:00|908.08|890.98|907.28|890.18|908.11|891.01|907.27|890.17|14
1652206270000|2022-05-10 18:11:10|907.29|890.19|907.91|890.81|907.94|890.84|907.29|890.19|11
1652206280000|2022-05-10 18:11:20|907.9|890.8|908.04|890.94|908.05|890.95|907.87|890.77|16
1652206290000|2022-05-10 18:11:30|908.05|890.95|908.01|890.91|908.05|890.95|908.01|890.91|8
1652206300000|2022-05-10 18:11:40|907.97|890.87|908.01|890.91|908.44|891.34|907.97|890.87|22
1652206310000|2022-05-10 18:11:50|907.99|890.89|908.06|890.96|908.06|890.96|907.94|890.84|15
1652206320000|2022-05-10 18:12:00|908.04|890.94|908.35|891.25|908.35|891.25|908.03|890.93|16
1652206330000|2022-05-10 18:12:10|908.49|891.39|908.09|890.99|908.49|891.39|908.05|890.95|9
1652206340000|2022-05-10 18:12:20|908.01|890.91|908.01|890.91|908.01|890.91|908.01|890.91|1
1652206350000|2022-05-10 18:12:30|907.94|890.84|907.39|890.29|908|890.9|907.3|890.2|18
1652206360000|2022-05-10 18:12:40|907.52|890.42|908.04|890.94|908.11|891.01|907.49|890.39|16
1652206370000|2022-05-10 18:12:50|908|890.9|907.54|890.44|908.07|890.97|907.52|890.42|17
1652206380000|2022-05-10 18:13:00|907.47|890.37|907.14|890.04|907.49|890.39|907.12|890.02|16
1652206390000|2022-05-10 18:13:10|907.12|890.02|906.87|889.77|907.61|890.51|906.86|889.76|16
1652206400000|2022-05-10 18:13:20|906.81|889.71|906.49|889.39|906.81|889.71|906.41|889.31|8
1652206410000|2022-05-10 18:13:30|906.5|889.4|906.76|889.66|906.9|889.8|906.5|889.4|13
1652206420000|2022-05-10 18:13:40|906.63|889.53|907.15|890.05|907.2|890.1|906.63|889.53|10
1652206430000|2022-05-10 18:13:50|907.39|890.29|907.59|890.49|907.61|890.51|907.39|890.29|8
1652206440000|2022-05-10 18:14:00|907.75|890.65|908.54|891.44|908.94|891.84|907.75|890.65|20
1652206450000|2022-05-10 18:14:10|908.49|891.39|909.27|892.17|909.27|892.17|908.39|891.29|10
1652206460000|2022-05-10 18:14:20|909.28|892.18|909.76|892.66|909.76|892.66|909.18|892.08|12
1652206470000|2022-05-10 18:14:30|909.63|892.53|910|892.9|910.1|893|909.63|892.53|20
1652206480000|2022-05-10 18:14:40|910.1|893|911.03|893.93|911.15|894.05|910|892.9|26
1652206490000|2022-05-10 18:14:50|911.04|893.94|911.45|894.35|911.45|894.35|910.85|893.75|30
1652206500000|2022-05-10 18:15:00|911.31|894.21|910.12|893.02|911.31|894.21|910.06|892.96|26
1652206510000|2022-05-10 18:15:10|910.15|893.05|909.42|892.32|910.18|893.08|909.36|892.26|15
1652206520000|2022-05-10 18:15:20|909.46|892.36|908.19|891.09|909.46|892.36|908.19|891.09|16
1652206530000|2022-05-10 18:15:30|908.18|891.08|906.79|889.69|908.25|891.15|906.6|889.5|17
1652206540000|2022-05-10 18:15:40|906.51|889.41|905.89|888.79|906.51|889.41|905.83|888.73|9
1652206550000|2022-05-10 18:15:50|905.92|888.82|905.97|888.87|905.97|888.87|905.89|888.79|4
1652206560000|2022-05-10 18:16:00|905.8|888.7|904.23|887.13|905.91|888.81|904.1|887|16
1652206570000|2022-05-10 18:16:10|903.21|886.11|901.4|884.3|903.21|886.11|901.4|884.3|22
1652206580000|2022-05-10 18:16:20|901.43|884.33|900.2|883.1|901.46|884.36|900.16|883.06|16
1652206590000|2022-05-10 18:16:30|900.16|883.06|899.68|882.58|900.2|883.1|899.17|882.07|24
1652206600000|2022-05-10 18:16:40|899.7|882.6|899.85|882.75|900.2|883.1|899.69|882.59|17
1652206610000|2022-05-10 18:16:50|899.78|882.68|898.88|881.78|900.05|882.95|898.18|881.08|14
1652206620000|2022-05-10 18:17:00|898.82|881.72|897.87|880.77|899.04|881.94|897.82|880.72|29
1652206630000|2022-05-10 18:17:10|897.85|880.75|897.73|880.63|898.16|881.06|897.72|880.62|20
1652206640000|2022-05-10 18:17:20|897.83|880.73|897.27|880.17|897.83|880.73|897.27|880.17|17
1652206650000|2022-05-10 18:17:30|897.31|880.21|898.15|881.05|898.38|881.28|897.17|880.07|18
1652206660000|2022-05-10 18:17:40|898.16|881.06|898.3|881.2|898.54|881.44|897.85|880.75|24
1652206670000|2022-05-10 18:17:50|898.36|881.26|899.55|882.45|899.6|882.5|898.24|881.14|22
1652206680000|2022-05-10 18:18:00|899.29|882.19|900.19|883.09|900.24|883.14|899.12|882.02|21
1652206690000|2022-05-10 18:18:10|900.69|883.59|900.3|883.2|900.78|883.68|900.3|883.2|18
1652206700000|2022-05-10 18:18:20|900.41|883.31|900.7|883.6|900.81|883.71|900.41|883.31|15
1652206710000|2022-05-10 18:18:30|900.64|883.54|902.58|885.48|902.58|885.48|900.64|883.54|15
1652206720000|2022-05-10 18:18:40|902.69|885.59|904.89|887.79|904.89|887.79|902.59|885.49|15
1652206730000|2022-05-10 18:18:50|904.93|887.83|905.91|888.81|906.06|888.96|904.7|887.6|31
1652206740000|2022-05-10 18:19:00|906.11|889.01|906.97|889.87|907.05|889.95|906.11|889.01|23
1652206750000|2022-05-10 18:19:10|906.99|889.89|906.93|889.83|906.99|889.89|906.3|889.2|17
1652206760000|2022-05-10 18:19:20|906.92|889.82|907.59|890.49|907.59|890.49|906.55|889.45|30
1652206770000|2022-05-10 18:19:30|907.61|890.51|907.04|889.94|907.66|890.56|907.03|889.93|21
1652206780000|2022-05-10 18:19:40|907.1|890|906.82|889.72|907.17|890.07|906.57|889.47|22
1652206790000|2022-05-10 18:19:50|906.92|889.82|906.13|889.03|906.92|889.82|905.91|888.81|22
1652206800000|2022-05-10 18:20:00|906.22|889.12|904.38|887.28|906.23|889.13|904.15|887.05|34
1652206810000|2022-05-10 18:20:10|904.33|887.23|904.61|887.51|904.61|887.51|903.69|886.59|22
1652206820000|2022-05-10 18:20:20|904.52|887.42|904.43|887.33|904.6|887.5|904.3|887.2|27
1652206830000|2022-05-10 18:20:30|904.51|887.41|905.96|888.86|906.05|888.95|904.51|887.41|24
1652206840000|2022-05-10 18:20:40|905.88|888.78|905.31|888.21|906.08|888.98|905.26|888.16|32
1652206850000|2022-05-10 18:20:50|905.21|888.11|904.98|887.88|905.31|888.21|904.95|887.85|13
1652206860000|2022-05-10 18:21:00|904.99|887.89|905.03|887.93|905.52|888.42|904.99|887.89|18
1652206870000|2022-05-10 18:21:10|905.01|887.91|905.02|887.92|905.09|887.99|905.01|887.91|6
1652206880000|2022-05-10 18:21:20|905.03|887.93|905.89|888.79|905.92|888.82|905.03|887.93|18
1652206890000|2022-05-10 18:21:30|905.95|888.85|905.53|888.43|906.11|889.01|905.15|888.05|16
1652206900000|2022-05-10 18:21:40|905.54|888.44|905.16|888.06|905.72|888.62|905.16|888.06|7
1652206910000|2022-05-10 18:21:50|905.15|888.05|905.9|888.8|905.94|888.84|905.15|888.05|16
1652206920000|2022-05-10 18:22:00|905.93|888.83|906|888.9|906|888.9|905.88|888.78|8
1652206930000|2022-05-10 18:22:10|906.28|889.18|906.14|889.04|906.39|889.29|906.14|889.04|11
1652206940000|2022-05-10 18:22:20|906.15|889.05|906.64|889.54|906.66|889.56|906.15|889.05|12
1652206950000|2022-05-10 18:22:30|906.68|889.58|906.69|889.59|906.75|889.65|906.68|889.58|8
1652206960000|2022-05-10 18:22:40|906.72|889.62|906.59|889.49|906.77|889.67|906.36|889.26|17
1652206970000|2022-05-10 18:22:50|906.6|889.5|907.72|890.62|907.72|890.62|906.42|889.32|19
1652206980000|2022-05-10 18:23:00|907.73|890.63|907.09|889.99|908.13|891.03|907.08|889.98|20
1652206990000|2022-05-10 18:23:10|907.08|889.98|907.06|889.96|907.09|889.99|907.05|889.95|13
1652207000000|2022-05-10 18:23:20|906.97|889.87|906.4|889.3|907|889.9|906.4|889.3|11
1652207010000|2022-05-10 18:23:30|906.25|889.15|906.25|889.15|906.34|889.24|906.19|889.09|14
1652207020000|2022-05-10 18:23:40|906.07|888.97|906.07|888.97|906.07|888.97|906.04|888.94|7
1652207030000|2022-05-10 18:23:50|905.87|888.77|904.72|887.62|905.87|888.77|904.68|887.58|23
1652207040000|2022-05-10 18:24:00|904.73|887.63|904.05|886.95|904.84|887.74|904.05|886.95|12
1652207050000|2022-05-10 18:24:10|904.06|886.96|904.08|886.98|904.08|886.98|903.42|886.32|25
1652207060000|2022-05-10 18:24:20|904.33|887.23|904.09|886.99|904.8|887.7|904.09|886.99|24
1652207070000|2022-05-10 18:24:30|904.1|887|904.79|887.69|904.79|887.69|904.08|886.98|15
1652207080000|2022-05-10 18:24:40|904.83|887.73|904.46|887.36|904.83|887.73|904.46|887.36|19
1652207090000|2022-05-10 18:24:50|904.47|887.37|904.86|887.76|904.86|887.76|904.47|887.37|14
1652207100000|2022-05-10 18:25:00|904.87|887.77|903.74|886.64|904.91|887.81|903.74|886.64|19
1652207110000|2022-05-10 18:25:10|903.75|886.65|903.61|886.51|903.75|886.65|903.2|886.1|14
1652207120000|2022-05-10 18:25:20|903.66|886.56|903.84|886.74|903.84|886.74|903.57|886.47|20
1652207130000|2022-05-10 18:25:30|903.92|886.82|904.45|887.35|904.45|887.35|903.67|886.57|20
1652207140000|2022-05-10 18:25:40|904.46|887.36|904.2|887.1|904.46|887.36|904.17|887.07|15
1652207150000|2022-05-10 18:25:50|904.1|887|904.06|886.96|904.12|887.02|904.05|886.95|9
1652207160000|2022-05-10 18:26:00|904.02|886.92|903.61|886.51|904.04|886.94|903.6|886.5|13
1652207170000|2022-05-10 18:26:10|903.53|886.43|902.39|885.29|903.55|886.45|902.38|885.28|16
1652207180000|2022-05-10 18:26:20|901.94|884.84|901.83|884.73|901.94|884.84|901.83|884.73|2
1652207190000|2022-05-10 18:26:30|901.72|884.62|901.72|884.62|901.72|884.62|901.72|884.62|1
1652207200000|2022-05-10 18:26:40|901.82|884.72|901.13|884.03|901.82|884.72|901.05|883.95|6
1652207210000|2022-05-10 18:26:50|901.09|883.99|900.85|883.75|901.13|884.03|900.38|883.28|8
1652207220000|2022-05-10 18:27:00|900.84|883.74|900.28|883.18|900.86|883.76|900.21|883.11|21
1652207230000|2022-05-10 18:27:10|900.3|883.2|900.35|883.25|900.64|883.54|900.14|883.04|27
1652207240000|2022-05-10 18:27:20|900.32|883.22|899.77|882.67|900.38|883.28|899.77|882.67|21
1652207250000|2022-05-10 18:27:30|900.08|882.98|899.36|882.26|900.19|883.09|899.36|882.26|20
1652207260000|2022-05-10 18:27:40|899.17|882.07|899.06|881.96|899.18|882.08|899.06|881.96|9
1652207270000|2022-05-10 18:27:50|899.03|881.93|898.31|881.21|899.04|881.94|898.14|881.04|15
1652207280000|2022-05-10 18:28:00|898.57|881.47|899.66|882.56|899.66|882.56|898.57|881.47|20
1652207290000|2022-05-10 18:28:10|899.77|882.67|899.88|882.78|900.13|883.03|899.77|882.67|10
1652207300000|2022-05-10 18:28:20|900.46|883.36|901.35|884.25|901.73|884.63|900.46|883.36|21
1652207310000|2022-05-10 18:28:30|902.03|884.93|902.9|885.8|902.9|885.8|901.77|884.67|15
1652207320000|2022-05-10 18:28:40|902.95|885.85|902.1|885|902.95|885.85|902.09|884.99|11
1652207330000|2022-05-10 18:28:50|902.09|884.99|901.64|884.54|902.1|885|901.45|884.35|19
1652207340000|2022-05-10 18:29:00|901.67|884.57|901.11|884.01|901.67|884.57|901.11|884.01|14
1652207350000|2022-05-10 18:29:10|901.05|883.95|900.5|883.4|901.11|884.01|900.45|883.35|16
1652207360000|2022-05-10 18:29:20|900.44|883.34|902.09|884.99|902.09|884.99|900.44|883.34|22
1652207370000|2022-05-10 18:29:30|902.01|884.91|902.01|884.91|902.06|884.96|901.88|884.78|11
1652207380000|2022-05-10 18:29:40|902.05|884.95|901.41|884.31|902.05|884.95|901.41|884.31|16
1652207390000|2022-05-10 18:29:50|901.42|884.32|901.9|884.8|901.9|884.8|901.42|884.32|15
1652207400000|2022-05-10 18:30:00|902.05|884.95|901.33|884.23|902.06|884.96|901.32|884.22|17
1652207410000|2022-05-10 18:30:10|901.29|884.19|901.86|884.76|901.86|884.76|901.23|884.13|18
1652207420000|2022-05-10 18:30:20|901.98|884.88|902|884.9|902|884.9|901.95|884.85|5
1652207430000|2022-05-10 18:30:30|901.97|884.87|902.92|885.82|903.03|885.93|901.96|884.86|18
1652207440000|2022-05-10 18:30:40|903.43|886.33|903.19|886.09|903.59|886.49|903.19|886.09|11
1652207450000|2022-05-10 18:30:50|903.2|886.1|903.28|886.18|903.28|886.18|903|885.9|15
1652207460000|2022-05-10 18:31:00|903.14|886.04|901.72|884.62|903.14|886.04|901.38|884.28|25
1652207470000|2022-05-10 18:31:10|901.79|884.69|901.25|884.15|902.02|884.92|901.1|884|28
1652207480000|2022-05-10 18:31:20|901.15|884.05|900.45|883.35|901.16|884.06|900.45|883.35|16
1652207490000|2022-05-10 18:31:30|900.23|883.13|898.02|880.92|900.61|883.51|897.49|880.39|33
1652207500000|2022-05-10 18:31:40|897.49|880.39|894.98|877.88|897.5|880.4|894.23|877.13|34
1652207510000|2022-05-10 18:31:50|894.99|877.89|893.38|876.28|894.99|877.89|893.13|876.03|33
1652207520000|2022-05-10 18:32:00|893.29|876.19|894.58|877.48|894.58|877.48|893.29|876.19|26
1652207530000|2022-05-10 18:32:10|895.08|877.98|895.69|878.59|895.69|878.59|894.57|877.47|16
1652207540000|2022-05-10 18:32:20|896.01|878.91|895.69|878.59|896.01|878.91|895.69|878.59|9
1652207550000|2022-05-10 18:32:30|895.48|878.38|895.84|878.74|895.93|878.83|895.48|878.38|26
1652207560000|2022-05-10 18:32:40|895.85|878.75|895.89|878.79|895.98|878.88|895.85|878.75|8
1652207570000|2022-05-10 18:32:50|895.95|878.85|895.3|878.2|896.02|878.92|895.29|878.19|8
1652207580000|2022-05-10 18:33:00|895.31|878.21|895.87|878.77|895.96|878.86|895.31|878.21|20
1652207590000|2022-05-10 18:33:10|896.03|878.93|894.96|877.86|896.03|878.93|894.96|877.86|22
1652207600000|2022-05-10 18:33:20|894.79|877.69|894.82|877.72|894.82|877.72|894.16|877.06|12
1652207610000|2022-05-10 18:33:30|894.81|877.71|894.9|877.8|894.97|877.87|894.58|877.48|17
1652207620000|2022-05-10 18:33:40|894.91|877.81|895.06|877.96|895.1|878|894.84|877.74|13
1652207630000|2022-05-10 18:33:50|895.4|878.3|894.97|877.87|895.4|878.3|894.97|877.87|11
1652207640000|2022-05-10 18:34:00|895.06|877.96|895.05|877.95|895.44|878.34|894.96|877.86|16
1652207650000|2022-05-10 18:34:10|894.97|877.87|895.5|878.4|895.5|878.4|894.95|877.85|6
1652207660000|2022-05-10 18:34:20|895.48|878.38|894.88|877.78|895.48|878.38|894.88|877.78|11
1652207670000|2022-05-10 18:34:30|894.84|877.74|894.32|877.22|894.84|877.74|894.27|877.17|6
1652207680000|2022-05-10 18:34:40|894.33|877.23|894.99|877.89|894.99|877.89|894.33|877.23|13
1652207690000|2022-05-10 18:34:50|894.98|877.88|895.39|878.29|895.64|878.54|894.96|877.86|22
1652207700000|2022-05-10 18:35:00|895.78|878.68|896.73|879.63|896.74|879.64|895.78|878.68|16
1652207710000|2022-05-10 18:35:10|896.51|879.41|896.03|878.93|896.59|879.49|896.03|878.93|18
1652207720000|2022-05-10 18:35:20|896.04|878.94|896.92|879.82|897.08|879.98|896.04|878.94|21
1652207730000|2022-05-10 18:35:30|897.21|880.11|896.14|879.04|897.21|880.11|896.14|879.04|11
1652207740000|2022-05-10 18:35:40|896.1|879|896.24|879.14|896.67|879.57|896.1|879|21
1652207750000|2022-05-10 18:35:50|896.27|879.17|896.96|879.86|896.96|879.86|896.13|879.03|28
1652207760000|2022-05-10 18:36:00|896.95|879.85|896.94|879.84|897.03|879.93|896.94|879.84|7
1652207770000|2022-05-10 18:36:10|896.96|879.86|896.9|879.8|897.06|879.96|896.89|879.79|15
1652207780000|2022-05-10 18:36:20|896.98|879.88|896.88|879.78|896.98|879.88|896.88|879.78|5
1652207790000|2022-05-10 18:36:30|897.41|880.31|897.34|880.24|897.82|880.72|897.26|880.16|13
1652207800000|2022-05-10 18:36:40|897.37|880.27|897.92|880.82|897.92|880.82|897.37|880.27|8
1652207810000|2022-05-10 18:36:50|897.9|880.8|898.95|881.85|898.99|881.89|897.9|880.8|22
1652207820000|2022-05-10 18:37:00|899.06|881.96|898.87|881.77|899.06|881.96|898.75|881.65|17
1652207830000|2022-05-10 18:37:10|898.89|881.79|899.56|882.46|899.57|882.47|898.89|881.79|18
1652207840000|2022-05-10 18:37:20|899.57|882.47|900.13|883.03|900.64|883.54|899.5|882.4|26
1652207850000|2022-05-10 18:37:30|900.09|882.99|900.47|883.37|900.54|883.44|899.67|882.57|24
1652207860000|2022-05-10 18:37:40|900.15|883.05|899.95|882.85|900.22|883.12|899.89|882.79|22
1652207870000|2022-05-10 18:37:50|899.81|882.71|898.01|880.91|899.81|882.71|898.01|880.91|19
1652207880000|2022-05-10 18:38:00|897.96|880.86|897.25|880.15|897.97|880.87|897.19|880.09|14
1652207890000|2022-05-10 18:38:10|897.22|880.12|897.28|880.18|897.28|880.18|897.08|879.98|15
1652207900000|2022-05-10 18:38:20|897.26|880.16|897.1|880|897.27|880.17|896.84|879.74|7
1652207910000|2022-05-10 18:38:30|897.37|880.27|897.89|880.79|897.9|880.8|897.29|880.19|21
1652207920000|2022-05-10 18:38:40|897.92|880.82|897.97|880.87|897.98|880.88|897.71|880.61|12
1652207930000|2022-05-10 18:38:50|897.98|880.88|897.18|880.08|897.98|880.88|897.08|879.98|24
1652207940000|2022-05-10 18:39:00|897.05|879.95|896.99|879.89|897.05|879.95|896.99|879.89|7
1652207950000|2022-05-10 18:39:10|897.05|879.95|896.67|879.57|897.05|879.95|896.53|879.43|13
1652207960000|2022-05-10 18:39:20|896.66|879.56|896.9|879.8|896.96|879.86|896.64|879.54|16
1652207970000|2022-05-10 18:39:30|896.83|879.73|896.66|879.56|896.83|879.73|896.41|879.31|16
1652207980000|2022-05-10 18:39:40|896.62|879.52|896.24|879.14|896.76|879.66|896.15|879.05|17
1652207990000|2022-05-10 18:39:50|896.22|879.12|896.54|879.44|896.7|879.6|896.22|879.12|16
1652208000000|2022-05-10 18:40:00|896.43|879.33|894.31|877.21|896.43|879.33|894.31|877.21|24
1652208010000|2022-05-10 18:40:10|894.27|877.17|893.44|876.34|894.39|877.29|893.44|876.34|18
1652208020000|2022-05-10 18:40:20|893.46|876.36|892.25|875.15|893.46|876.36|892.25|875.15|6
1652208030000|2022-05-10 18:40:30|892.3|875.2|891.93|874.83|892.3|875.2|891.89|874.79|8
1652208040000|2022-05-10 18:40:40|891.94|874.84|892.75|875.65|892.75|875.65|891.92|874.82|15
1652208050000|2022-05-10 18:40:50|892.8|875.7|893.9|876.8|893.9|876.8|892.8|875.7|19
1652208060000|2022-05-10 18:41:00|893.91|876.81|894.36|877.26|894.36|877.26|893.87|876.77|6
1652208070000|2022-05-10 18:41:10|894.37|877.27|894.52|877.42|894.77|877.67|894.33|877.23|14
1652208080000|2022-05-10 18:41:20|894.46|877.36|894.83|877.73|894.83|877.73|894.26|877.16|18
1652208090000|2022-05-10 18:41:30|894.73|877.63|896.51|879.41|896.53|879.43|894.69|877.59|21
1652208100000|2022-05-10 18:41:40|896.97|879.87|897.94|880.84|898.09|880.99|896.97|879.87|19
1652208110000|2022-05-10 18:41:50|898.05|880.95|898.05|880.95|898.05|880.95|897.89|880.79|4
1652208120000|2022-05-10 18:42:00|898.14|881.04|900.49|883.39|900.49|883.39|898.14|881.04|17
1652208130000|2022-05-10 18:42:10|900.54|883.44|900.97|883.87|900.97|883.87|900.54|883.44|3
1652208140000|2022-05-10 18:42:20|900.86|883.76|900.91|883.81|900.96|883.86|900.86|883.76|10
1652208150000|2022-05-10 18:42:30|900.82|883.72|900.18|883.08|900.86|883.76|900.09|882.99|17
1652208160000|2022-05-10 18:42:40|900.19|883.09|900.38|883.28|900.39|883.29|900.09|882.99|21
1652208170000|2022-05-10 18:42:50|900.64|883.54|900.43|883.33|900.64|883.54|900.21|883.11|26
1652208180000|2022-05-10 18:43:00|900.46|883.36|900.9|883.8|900.9|883.8|900.4|883.3|7
1652208190000|2022-05-10 18:43:10|900.65|883.55|900.77|883.67|900.79|883.69|900.52|883.42|13
1652208200000|2022-05-10 18:43:20|900.52|883.42|900.16|883.06|900.6|883.5|900.11|883.01|18
1652208210000|2022-05-10 18:43:30|900.07|882.97|900.15|883.05|900.16|883.06|900.05|882.95|15
1652208220000|2022-05-10 18:43:40|900.2|883.1|900.18|883.08|900.2|883.1|900.16|883.06|7
1652208230000|2022-05-10 18:43:50|900.21|883.11|900.12|883.02|900.21|883.11|900.08|882.98|10
1652208240000|2022-05-10 18:44:00|900.09|882.99|900.3|883.2|900.69|883.59|900.09|882.99|22
1652208250000|2022-05-10 18:44:10|900.26|883.16|900.28|883.18|900.29|883.19|900.2|883.1|11
1652208260000|2022-05-10 18:44:20|900.26|883.16|900.2|883.1|900.36|883.26|900.11|883.01|13
1652208270000|2022-05-10 18:44:30|900.64|883.54|900.35|883.25|900.64|883.54|900.35|883.25|8
1652208280000|2022-05-10 18:44:40|900.14|883.04|900.16|883.06|900.42|883.32|900.14|883.04|10
1652208290000|2022-05-10 18:44:50|900.15|883.05|900.13|883.03|900.15|883.05|900.11|883.01|7
1652208300000|2022-05-10 18:45:00|900.14|883.04|899.26|882.16|900.14|883.04|899.26|882.16|11
1652208310000|2022-05-10 18:45:10|899.29|882.19|898.75|881.65|899.37|882.27|898.75|881.65|14
1652208320000|2022-05-10 18:45:20|898.66|881.56|898.75|881.65|898.75|881.65|898.56|881.46|8
1652208330000|2022-05-10 18:45:30|898.65|881.55|897.35|880.25|898.65|881.55|897.28|880.18|20
1652208340000|2022-05-10 18:45:40|897.28|880.18|895.97|878.87|897.29|880.19|895.88|878.78|12
1652208350000|2022-05-10 18:45:50|895.98|878.88|896.8|879.7|896.85|879.75|895.56|878.46|24
1652208360000|2022-05-10 18:46:00|896.94|879.84|896.02|878.92|896.94|879.84|896.02|878.92|9
1652208370000|2022-05-10 18:46:10|895.87|878.77|894.87|877.77|895.91|878.81|894.4|877.3|20
1652208380000|2022-05-10 18:46:20|895.03|877.93|893.99|876.89|895.04|877.94|893.53|876.43|21
1652208390000|2022-05-10 18:46:30|894.05|876.95|893.65|876.55|894.07|876.97|893.65|876.55|14
1652208400000|2022-05-10 18:46:40|893.66|876.56|894.06|876.96|894.06|876.96|893.66|876.56|14
1652208410000|2022-05-10 18:46:50|894.09|876.99|894.25|877.15|894.58|877.48|894.09|876.99|17
1652208420000|2022-05-10 18:47:00|894.16|877.06|893.33|876.23|894.16|877.06|893.28|876.18|17
1652208430000|2022-05-10 18:47:10|893.31|876.21|893.05|875.95|893.46|876.36|892.87|875.77|17
1652208440000|2022-05-10 18:47:20|893.02|875.92|891.81|874.71|893.02|875.92|891.18|874.08|22
1652208450000|2022-05-10 18:47:30|891.82|874.72|891.9|874.8|891.92|874.82|891.44|874.34|29
1652208460000|2022-05-10 18:47:40|892.05|874.95|892.34|875.24|892.49|875.39|891.95|874.85|18
1652208470000|2022-05-10 18:47:50|892.29|875.19|892.11|875.01|892.63|875.53|892.11|875.01|13
1652208480000|2022-05-10 18:48:00|892.1|875|892.3|875.2|892.37|875.27|892.06|874.96|16
1652208490000|2022-05-10 18:48:10|892.19|875.09|893|875.9|893.14|876.04|892.19|875.09|11
1652208500000|2022-05-10 18:48:20|892.92|875.82|893.78|876.68|893.83|876.73|892.92|875.82|17
1652208510000|2022-05-10 18:48:30|893.75|876.65|893.94|876.84|893.94|876.84|893.54|876.44|15
1652208520000|2022-05-10 18:48:40|893.92|876.82|895.03|877.93|895.03|877.93|893.92|876.82|22
1652208530000|2022-05-10 18:48:50|894.98|877.88|895.11|878.01|895.4|878.3|894.74|877.64|23
1652208540000|2022-05-10 18:49:00|895.17|878.07|895.61|878.51|895.61|878.51|895.1|878|11
1652208550000|2022-05-10 18:49:10|895.67|878.57|895.98|878.88|895.98|878.88|895.67|878.57|5
1652208560000|2022-05-10 18:49:20|895.95|878.85|895.34|878.24|895.95|878.85|895.34|878.24|9
1652208570000|2022-05-10 18:49:30|895.32|878.22|895.09|877.99|895.32|878.22|895.04|877.94|9
1652208580000|2022-05-10 18:49:40|895.04|877.94|895.05|877.95|895.07|877.97|894.97|877.87|9
1652208590000|2022-05-10 18:49:50|895.08|877.98|895.64|878.54|895.65|878.55|895.03|877.93|18
1652208600000|2022-05-10 18:50:00|895.63|878.53|895.33|878.23|895.63|878.53|894.99|877.89|17
1652208610000|2022-05-10 18:50:10|895.41|878.31|896.82|879.72|896.82|879.72|895.41|878.31|27
1652208620000|2022-05-10 18:50:20|896.83|879.73|896.92|879.82|896.92|879.82|896.16|879.06|26
1652208630000|2022-05-10 18:50:30|896.95|879.85|897.08|879.98|897.63|880.53|896.71|879.61|19
1652208640000|2022-05-10 18:50:40|897.05|879.95|896.7|879.6|897.07|879.97|896.68|879.58|9
1652208650000|2022-05-10 18:50:50|896.6|879.5|896.42|879.32|896.6|879.5|896.42|879.32|13
1652208660000|2022-05-10 18:51:00|896.4|879.3|896.35|879.25|896.4|879.3|896.35|879.25|7
1652208670000|2022-05-10 18:51:10|896.33|879.23|894.44|877.34|896.33|879.23|894.25|877.15|23
1652208680000|2022-05-10 18:51:20|894.28|877.18|893.19|876.09|894.4|877.3|893.1|876|19
1652208690000|2022-05-10 18:51:30|893.17|876.07|892.37|875.27|893.24|876.14|892.36|875.26|10
1652208700000|2022-05-10 18:51:40|892.36|875.26|892.66|875.56|892.98|875.88|892.36|875.26|23
1652208710000|2022-05-10 18:51:50|892.65|875.55|892.59|875.49|892.71|875.61|892.3|875.2|7
1652208720000|2022-05-10 18:52:00|892.68|875.58|893.17|876.07|893.17|876.07|892.25|875.15|21
1652208730000|2022-05-10 18:52:10|893.15|876.05|893.94|876.84|893.94|876.84|893.12|876.02|12
1652208740000|2022-05-10 18:52:20|893.98|876.88|894.43|877.33|894.43|877.33|893.93|876.83|16
1652208750000|2022-05-10 18:52:30|894.41|877.31|894.25|877.15|894.57|877.47|894.09|876.99|19
1652208760000|2022-05-10 18:52:40|894.29|877.19|895.18|878.08|895.18|878.08|894.2|877.1|35
1652208770000|2022-05-10 18:52:50|894.61|877.51|895.69|878.59|895.75|878.65|894.45|877.35|21
1652208780000|2022-05-10 18:53:00|895.57|878.47|894.63|877.53|895.57|878.47|894.63|877.53|12
1652208790000|2022-05-10 18:53:10|894.54|877.44|893.74|876.64|894.6|877.5|893.69|876.59|10
1652208800000|2022-05-10 18:53:20|893.7|876.6|893.67|876.57|894|876.9|893.61|876.51|9
1652208810000|2022-05-10 18:53:30|893.86|876.76|894.11|877.01|894.11|877.01|893.67|876.57|10
1652208820000|2022-05-10 18:53:40|894.15|877.05|894.23|877.13|894.23|877.13|894.05|876.95|9
1652208830000|2022-05-10 18:53:50|894.11|877.01|894.22|877.12|894.22|877.12|894.11|877.01|7
1652208840000|2022-05-10 18:54:00|894.09|876.99|894.13|877.03|894.15|877.05|894.06|876.96|10
1652208850000|2022-05-10 18:54:10|894.31|877.21|894.8|877.7|894.8|877.7|894.31|877.21|16
1652208860000|2022-05-10 18:54:20|894.79|877.69|894.83|877.73|894.83|877.73|894.68|877.58|14
1652208870000|2022-05-10 18:54:30|894.81|877.71|894.09|876.99|894.83|877.73|894.04|876.94|16
1652208880000|2022-05-10 18:54:40|893.99|876.89|893.82|876.72|894.04|876.94|893.73|876.63|7
1652208890000|2022-05-10 18:54:50|893.79|876.69|893.59|876.49|893.82|876.72|893.45|876.35|8
1652208900000|2022-05-10 18:55:00|893.62|876.52|893.71|876.61|893.82|876.72|893.59|876.49|16
1652208910000|2022-05-10 18:55:10|893.75|876.65|893.99|876.89|894.01|876.91|893.75|876.65|16
1652208920000|2022-05-10 18:55:20|893.71|876.61|893.52|876.42|893.71|876.61|893.52|876.42|8
1652208930000|2022-05-10 18:55:30|893.33|876.23|892.54|875.44|893.33|876.23|892.52|875.42|14
1652208940000|2022-05-10 18:55:40|892.58|875.48|891.48|874.38|892.58|875.48|891.36|874.26|18
1652208950000|2022-05-10 18:55:50|891.36|874.26|890.16|873.06|891.36|874.26|890.05|872.95|23
1652208960000|2022-05-10 18:56:00|890.09|872.99|889.45|872.35|890.09|872.99|889.43|872.33|11
1652208970000|2022-05-10 18:56:10|889.22|872.12|889.28|872.18|889.69|872.59|889.08|871.98|25
1652208980000|2022-05-10 18:56:20|889.26|872.16|888.16|871.06|889.26|872.16|888.16|871.06|10
1652208990000|2022-05-10 18:56:30|888.17|871.07|888.45|871.35|888.93|871.83|888.16|871.06|18
1652209000000|2022-05-10 18:56:40|888.47|871.37|888.15|871.05|888.87|871.77|888.15|871.05|22
1652209010000|2022-05-10 18:56:50|888.17|871.07|888.12|871.02|888.18|871.08|887.99|870.89|18
1652209020000|2022-05-10 18:57:00|888.15|871.05|889.55|872.45|889.66|872.56|888.15|871.05|28
1652209030000|2022-05-10 18:57:10|889.85|872.75|889.77|872.67|889.85|872.75|889.57|872.47|5
1652209040000|2022-05-10 18:57:20|889.67|872.57|890.24|873.14|890.3|873.2|889.52|872.42|14
1652209050000|2022-05-10 18:57:30|890.27|873.17|890.37|873.27|890.49|873.39|890.19|873.09|22
1652209060000|2022-05-10 18:57:40|890.38|873.28|890.48|873.38|890.48|873.38|890.19|873.09|12
1652209070000|2022-05-10 18:57:50|890.55|873.45|890.76|873.66|890.82|873.72|890.53|873.43|13
1652209080000|2022-05-10 18:58:00|890.81|873.71|891.82|874.72|891.82|874.72|890.81|873.71|18
1652209090000|2022-05-10 18:58:10|891.89|874.79|892.24|875.14|892.62|875.52|891.75|874.65|18
1652209100000|2022-05-10 18:58:20|892.3|875.2|892.21|875.11|892.4|875.3|892.21|875.11|9
1652209110000|2022-05-10 18:58:30|892.26|875.16|891.94|874.84|892.32|875.22|891.85|874.75|11
1652209120000|2022-05-10 18:58:40|891.86|874.76|892.13|875.03|892.13|875.03|891.86|874.76|12
1652209130000|2022-05-10 18:58:50|892.09|874.99|892.05|874.95|892.09|874.99|892.05|874.95|2
1652209140000|2022-05-10 18:59:00|892.02|874.92|890.48|873.38|892.09|874.99|890.45|873.35|25
1652209150000|2022-05-10 18:59:10|890.51|873.41|889.45|872.35|890.53|873.43|889.45|872.35|15
1652209160000|2022-05-10 18:59:20|889.66|872.56|888.99|871.89|889.66|872.56|888.85|871.75|12
1652209170000|2022-05-10 18:59:30|889.01|871.91|890.05|872.95|890.86|873.76|889.01|871.91|26
1652209180000|2022-05-10 18:59:40|890.13|873.03|890.11|873.01|890.13|873.03|890.1|873|7
1652209190000|2022-05-10 18:59:50|890.08|872.98|890.07|872.97|890.08|872.98|890.06|872.96|3
1652209200000|2022-05-10 19:00:00|890.1|873|890.05|872.95|890.99|873.89|889.98|872.88|26
1652209210000|2022-05-10 19:00:10|890.23|873.13|890.34|873.24|890.67|873.57|889.79|872.69|29
1652209220000|2022-05-10 19:00:20|890.36|873.26|890.89|873.79|890.89|873.79|890.01|872.91|27
1652209230000|2022-05-10 19:00:30|890.87|873.77|891.67|874.57|891.67|874.57|890.78|873.68|15
1652209240000|2022-05-10 19:00:40|891.75|874.65|891.82|874.72|891.82|874.72|891.75|874.65|2
1652209260000|2022-05-10 19:01:00|891.71|874.61|891.56|874.46|891.71|874.61|891.11|874.01|11
1652209270000|2022-05-10 19:01:10|891.67|874.57|892.44|875.34|892.44|875.34|891.67|874.57|6
1652209280000|2022-05-10 19:01:20|892.32|875.22|892.48|875.38|892.48|875.38|892.3|875.2|3
1652209290000|2022-05-10 19:01:30|892.49|875.39|893.75|876.65|893.75|876.65|892.48|875.38|16
1652209300000|2022-05-10 19:01:40|893.7|876.6|893.98|876.88|894.05|876.95|893.66|876.56|10
1652209310000|2022-05-10 19:01:50|893.97|876.87|894.2|877.1|894.2|877.1|893.97|876.87|7
1652209320000|2022-05-10 19:02:00|894.13|877.03|893.62|876.52|894.13|877.03|893.12|876.02|11
1652209330000|2022-05-10 19:02:10|893.63|876.53|893.14|876.04|893.74|876.64|893.05|875.95|24
1652209340000|2022-05-10 19:02:20|893.08|875.98|893.1|876|893.1|876|893.04|875.94|5
1652209350000|2022-05-10 19:02:30|893.04|875.94|892.3|875.2|893.04|875.94|892.24|875.14|17
1652209360000|2022-05-10 19:02:40|892.18|875.08|891.68|874.58|892.21|875.11|891.68|874.58|16
1652209370000|2022-05-10 19:02:50|891.61|874.51|891.27|874.17|891.62|874.52|891.09|873.99|13
1652209380000|2022-05-10 19:03:00|891.19|874.09|889.45|872.35|891.28|874.18|888.67|871.57|19
1652209390000|2022-05-10 19:03:10|889.37|872.27|889.74|872.64|889.81|872.71|889.31|872.21|15
1652209400000|2022-05-10 19:03:20|889.79|872.69|889.74|872.64|889.85|872.75|889.68|872.58|6
1652209410000|2022-05-10 19:03:30|889.78|872.68|890.2|873.1|890.7|873.6|889.74|872.64|15
1652209420000|2022-05-10 19:03:40|890.25|873.15|890.46|873.36|890.5|873.4|890.25|873.15|12
1652209430000|2022-05-10 19:03:50|890.44|873.34|890.34|873.24|890.58|873.48|890.31|873.21|15
1652209440000|2022-05-10 19:04:00|890.05|872.95|890.11|873.01|890.34|873.24|890.01|872.91|10
1652209450000|2022-05-10 19:04:10|890.1|873|890.23|873.13|890.39|873.29|890|872.9|10
1652209460000|2022-05-10 19:04:20|890.7|873.6|890.15|873.05|890.7|873.6|890.14|873.04|14
1652209470000|2022-05-10 19:04:30|890.18|873.08|890.03|872.93|890.42|873.32|890.03|872.93|17
1652209480000|2022-05-10 19:04:40|890.05|872.95|890|872.9|890.05|872.95|889.76|872.66|10
1652209490000|2022-05-10 19:04:50|889.98|872.88|890.05|872.95|890.05|872.95|889.87|872.77|6
1652209500000|2022-05-10 19:05:00|890|872.9|890.58|873.48|890.8|873.7|889.94|872.84|16
1652209510000|2022-05-10 19:05:10|890.61|873.51|889.6|872.5|890.61|873.51|889.6|872.5|23
1652209520000|2022-05-10 19:05:20|889.57|872.47|887.84|870.74|889.57|872.47|887.84|870.74|18
1652209530000|2022-05-10 19:05:30|887.99|870.89|887.56|870.46|887.99|870.89|887.56|870.46|10
1652209540000|2022-05-10 19:05:40|887.57|870.47|887.85|870.75|888.25|871.15|887.57|870.47|21
1652209550000|2022-05-10 19:05:50|887.86|870.76|888.67|871.57|888.67|871.57|887.86|870.76|12
1652209560000|2022-05-10 19:06:00|888.64|871.54|889.56|872.46|889.56|872.46|888.55|871.45|25
1652209570000|2022-05-10 19:06:10|889.51|872.41|889.31|872.21|889.54|872.44|889.26|872.16|17
1652209580000|2022-05-10 19:06:20|889.02|871.92|889.54|872.44|889.68|872.58|889.02|871.92|20
1652209590000|2022-05-10 19:06:30|889.49|872.39|890.96|873.86|891.23|874.13|889.49|872.39|23
1652209600000|2022-05-10 19:06:40|890.93|873.83|890.49|873.39|890.93|873.83|890.49|873.39|10
1652209610000|2022-05-10 19:06:50|890.48|873.38|890.76|873.66|890.76|873.66|890.48|873.38|3
1652209620000|2022-05-10 19:07:00|890.77|873.67|890.83|873.73|891.02|873.92|890.75|873.65|15
1652209630000|2022-05-10 19:07:10|890.84|873.74|890.25|873.15|890.86|873.76|890.21|873.11|20
1652209640000|2022-05-10 19:07:20|890.21|873.11|889.3|872.2|890.21|873.11|889.03|871.93|25
1652209650000|2022-05-10 19:07:30|889.27|872.17|888.58|871.48|889.27|872.17|888.58|871.48|21
1652209660000|2022-05-10 19:07:40|888.66|871.56|888.15|871.05|888.68|871.58|888.15|871.05|5
1652209670000|2022-05-10 19:07:50|888.1|871|886.42|869.32|888.1|871|886.42|869.32|24
1652209680000|2022-05-10 19:08:00|886.43|869.33|885.55|868.45|886.46|869.36|885.33|868.23|27
1652209690000|2022-05-10 19:08:10|885.6|868.5|884.46|867.36|885.93|868.83|884.46|867.36|15
1652209700000|2022-05-10 19:08:20|885.19|868.09|884.85|867.75|885.19|868.09|884.64|867.54|8
1652209710000|2022-05-10 19:08:30|884.88|867.78|885.6|868.5|885.6|868.5|884.86|867.76|19
1652209720000|2022-05-10 19:08:40|885.66|868.56|887.88|870.78|887.88|870.78|885.62|868.52|24
1652209730000|2022-05-10 19:08:50|887.89|870.79|887.95|870.85|888.96|871.86|887.89|870.79|20
1652209740000|2022-05-10 19:09:00|887.77|870.67|888.95|871.85|889.12|872.02|887.76|870.66|17
1652209750000|2022-05-10 19:09:10|888.71|871.61|887.87|870.77|888.71|871.61|887.86|870.76|26
1652209760000|2022-05-10 19:09:20|887.8|870.7|888.01|870.91|888.1|871|887.75|870.65|15
1652209770000|2022-05-10 19:09:30|888|870.9|888.35|871.25|888.48|871.38|888|870.9|15
1652209780000|2022-05-10 19:09:40|888.48|871.38|887.81|870.71|888.48|871.38|887.77|870.67|21
1652209790000|2022-05-10 19:09:50|887.84|870.74|887.16|870.06|887.88|870.78|887.16|870.06|14
1652209800000|2022-05-10 19:10:00|887.15|870.05|887.17|870.07|887.36|870.26|887.15|870.05|18
1652209810000|2022-05-10 19:10:10|887.18|870.08|887.54|870.44|887.77|870.67|887.17|870.07|20
1652209820000|2022-05-10 19:10:20|887.75|870.65|887.02|869.92|887.8|870.7|887|869.9|14
1652209830000|2022-05-10 19:10:30|887.03|869.93|886.66|869.56|887.04|869.94|886|868.9|24
1652209840000|2022-05-10 19:10:40|886.52|869.42|886.06|868.96|886.52|869.42|886.04|868.94|17
1652209850000|2022-05-10 19:10:50|886.05|868.95|886.04|868.94|886.07|868.97|886.04|868.94|3
1652209860000|2022-05-10 19:11:00|886.03|868.93|885.53|868.43|886.07|868.97|885.53|868.43|11
1652209870000|2022-05-10 19:11:10|885.52|868.42|886.36|869.26|886.36|869.26|885.45|868.35|20
1652209880000|2022-05-10 19:11:20|886.27|869.17|886.37|869.27|886.96|869.86|886.25|869.15|15
1652209890000|2022-05-10 19:11:30|886.38|869.28|886.17|869.07|886.39|869.29|886.08|868.98|9
1652209900000|2022-05-10 19:11:40|886.09|868.99|885.22|868.12|886.09|868.99|885.21|868.11|15
1652209910000|2022-05-10 19:11:50|885.25|868.15|884.59|867.49|885.25|868.15|884.12|867.02|21
1652209920000|2022-05-10 19:12:00|884.54|867.44|885.33|868.23|885.57|868.47|884.54|867.44|24
1652209930000|2022-05-10 19:12:10|885.28|868.18|885|867.9|885.38|868.28|885|867.9|19
1652209940000|2022-05-10 19:12:20|884.96|867.86|884.04|866.94|884.97|867.87|884|866.9|13
1652209950000|2022-05-10 19:12:30|884|866.9|883.89|866.79|884.08|866.98|883.81|866.71|13
1652209960000|2022-05-10 19:12:40|883.47|866.37|883.81|866.71|883.99|866.89|883.17|866.07|25
1652209970000|2022-05-10 19:12:50|883.87|866.77|884.92|867.82|884.92|867.82|883.81|866.71|25
1652209980000|2022-05-10 19:13:00|884.9|867.8|885.06|867.96|885.47|868.37|884.9|867.8|9
1652209990000|2022-05-10 19:13:10|885.03|867.93|885|867.9|885.06|867.96|884.97|867.87|18
1652210000000|2022-05-10 19:13:20|884.98|867.88|884.4|867.3|884.98|867.88|884.25|867.15|17
1652210010000|2022-05-10 19:13:30|884.37|867.27|883.78|866.68|884.37|867.27|883.63|866.53|18
1652210020000|2022-05-10 19:13:40|883.84|866.74|883.92|866.82|883.92|866.82|883.84|866.74|4
1652210030000|2022-05-10 19:13:50|883.92|866.82|884.44|867.34|884.45|867.35|883.9|866.8|18
1652210040000|2022-05-10 19:14:00|884.5|867.4|884.83|867.73|884.83|867.73|884.44|867.34|4
1652210050000|2022-05-10 19:14:10|884.85|867.75|885.52|868.42|885.8|868.7|884.85|867.75|13
1652210060000|2022-05-10 19:14:20|885.73|868.63|887.23|870.13|887.23|870.13|885.67|868.57|24
1652210070000|2022-05-10 19:14:30|887.26|870.16|888.9|871.8|888.9|871.8|887.11|870.01|24
1652210080000|2022-05-10 19:14:40|888.94|871.84|888.9|871.8|888.94|871.84|888.72|871.62|18
1652210090000|2022-05-10 19:14:50|888.86|871.76|888.11|871.01|888.92|871.82|888.01|870.91|24
1652210100000|2022-05-10 19:15:00|888.12|871.02|887.38|870.28|888.24|871.14|887.28|870.18|26
1652210110000|2022-05-10 19:15:10|887.51|870.41|888.09|870.99|888.12|871.02|887.5|870.4|15
1652210120000|2022-05-10 19:15:20|888.05|870.95|888.46|871.36|888.5|871.4|888.05|870.95|10
1652210130000|2022-05-10 19:15:30|888.5|871.4|888.16|871.06|888.5|871.4|888.11|871.01|11
1652210140000|2022-05-10 19:15:40|888.17|871.07|888.73|871.63|888.81|871.71|888.17|871.07|23
1652210150000|2022-05-10 19:15:50|888.74|871.64|889.51|872.41|889.51|872.41|888.72|871.62|9
1652210160000|2022-05-10 19:16:00|889.28|872.18|890.57|873.47|890.57|873.47|889.28|872.18|24
1652210170000|2022-05-10 19:16:10|890.55|873.45|890.45|873.35|890.61|873.51|890.45|873.35|13
1652210180000|2022-05-10 19:16:20|890.97|873.87|890.23|873.13|891|873.9|890.23|873.13|25
1652210190000|2022-05-10 19:16:30|890.21|873.11|888.73|871.63|890.23|873.13|888.73|871.63|24
1652210200000|2022-05-10 19:16:40|888.65|871.55|887.18|870.08|888.67|871.57|887.17|870.07|13
1652210210000|2022-05-10 19:16:50|887.19|870.09|887.07|869.97|887.19|870.09|887.05|869.95|12
1652210220000|2022-05-10 19:17:00|887.05|869.95|885.47|868.37|887.48|870.38|885.47|868.37|25
1652210230000|2022-05-10 19:17:10|885.46|868.36|884.55|867.45|885.55|868.45|884.55|867.45|14
1652210240000|2022-05-10 19:17:20|884.53|867.43|883.52|866.42|884.53|867.43|883.47|866.37|20
1652210250000|2022-05-10 19:17:30|883.54|866.44|883.98|866.88|884.07|866.97|883.47|866.37|16
1652210260000|2022-05-10 19:17:40|883.84|866.74|883.77|866.67|883.97|866.87|883.52|866.42|12
1652210270000|2022-05-10 19:17:50|884.18|867.08|885.19|868.09|885.47|868.37|884.18|867.08|15
1652210280000|2022-05-10 19:18:00|885.35|868.25|885.91|868.81|886.3|869.2|885.35|868.25|20
1652210290000|2022-05-10 19:18:10|885.89|868.79|886.08|868.98|886.14|869.04|885.85|868.75|13
1652210300000|2022-05-10 19:18:20|886.09|868.99|886.13|869.03|886.13|869.03|885.83|868.73|18
1652210310000|2022-05-10 19:18:30|886.09|868.99|886.38|869.28|886.38|869.28|886.02|868.92|10
1652210320000|2022-05-10 19:18:40|886.39|869.29|887|869.9|887.16|870.06|886.32|869.22|20
1652210330000|2022-05-10 19:18:50|887.15|870.05|886.99|869.89|887.16|870.06|886.98|869.88|7
1652210340000|2022-05-10 19:19:00|887|869.9|888.55|871.45|888.55|871.45|887|869.9|12
1652210350000|2022-05-10 19:19:10|888.56|871.46|888.13|871.03|888.56|871.46|888.13|871.03|5
1652210360000|2022-05-10 19:19:20|888.15|871.05|888.1|871|888.15|871.05|888.04|870.94|9
1652210370000|2022-05-10 19:19:30|888.11|871.01|888.08|870.98|888.11|871.01|888.08|870.98|4
1652210380000|2022-05-10 19:19:40|888.05|870.95|887.12|870.02|888.06|870.96|887.12|870.02|15
1652210390000|2022-05-10 19:19:50|887.08|869.98|886.28|869.18|887.08|869.98|886.17|869.07|9
1652210400000|2022-05-10 19:20:00|886.08|868.98|885.99|868.89|886.35|869.25|885.84|868.74|19
1652210410000|2022-05-10 19:20:10|885.97|868.87|885.73|868.63|886.08|868.98|885.57|868.47|10
1652210420000|2022-05-10 19:20:20|885.85|868.75|884.69|867.59|885.85|868.75|884.66|867.56|22
1652210430000|2022-05-10 19:20:30|884.65|867.55|884.52|867.42|885.03|867.93|884.52|867.42|16
1652210440000|2022-05-10 19:20:40|884.59|867.49|884.51|867.41|884.59|867.49|884.51|867.41|8
1652210450000|2022-05-10 19:20:50|884.44|867.34|883.37|866.27|884.48|867.38|883.36|866.26|15
1652210460000|2022-05-10 19:21:00|883.43|866.33|883.93|866.83|883.97|866.87|883.23|866.13|18
1652210470000|2022-05-10 19:21:10|883.58|866.48|884.19|867.09|884.64|867.54|883.52|866.42|17
1652210480000|2022-05-10 19:21:20|884.15|867.05|883.92|866.82|884.23|867.13|883.91|866.81|15
1652210490000|2022-05-10 19:21:30|883.94|866.84|884.56|867.46|884.56|867.46|883.81|866.71|18
1652210500000|2022-05-10 19:21:40|884.59|867.49|884.62|867.52|884.92|867.82|884.43|867.33|20
1652210510000|2022-05-10 19:21:50|884.51|867.41|883.45|866.35|884.51|867.41|883.45|866.35|19
1652210520000|2022-05-10 19:22:00|883.5|866.4|883.01|865.91|883.5|866.4|882.69|865.59|18
1652210530000|2022-05-10 19:22:10|883.02|865.92|882.22|865.12|883.08|865.98|882.22|865.12|20
1652210540000|2022-05-10 19:22:20|882.23|865.13|883.47|866.37|883.47|866.37|882.08|864.98|17
1652210550000|2022-05-10 19:22:30|883.6|866.5|884.06|866.96|884.76|867.66|883.52|866.42|23
1652210560000|2022-05-10 19:22:40|883.91|866.81|884.21|867.11|884.5|867.4|883.89|866.79|18
1652210570000|2022-05-10 19:22:50|884.22|867.12|882.93|865.83|884.23|867.13|882.91|865.81|32
1652210580000|2022-05-10 19:23:00|882.94|865.84|882.65|865.55|882.94|865.84|882.11|865.01|23
1652210590000|2022-05-10 19:23:10|882.64|865.54|882.92|865.82|883.05|865.95|882.63|865.53|17
1652210600000|2022-05-10 19:23:20|882.93|865.83|882.91|865.81|882.98|865.88|882.83|865.73|9
1652210610000|2022-05-10 19:23:30|882.93|865.83|882.8|865.7|882.95|865.85|882.8|865.7|14
1652210620000|2022-05-10 19:23:40|882.81|865.71|882.28|865.18|882.82|865.72|882.24|865.14|13
1652210630000|2022-05-10 19:23:50|882.29|865.19|882.63|865.53|882.63|865.53|882.29|865.19|2
1652210640000|2022-05-10 19:24:00|882.7|865.6|881.72|864.62|882.7|865.6|881.72|864.62|13
1652210650000|2022-05-10 19:24:10|881.55|864.45|881.78|864.68|881.79|864.69|881.09|863.99|19
1652210660000|2022-05-10 19:24:20|881.96|864.86|881.56|864.46|882|864.9|881.53|864.43|11
1652210670000|2022-05-10 19:24:30|881.51|864.41|880.98|863.88|881.59|864.49|880.62|863.52|22
1652210680000|2022-05-10 19:24:40|880.99|863.89|880.87|863.77|881|863.9|880.43|863.33|20
1652210690000|2022-05-10 19:24:50|880.98|863.88|881.83|864.73|881.86|864.76|880.55|863.45|22
1652210700000|2022-05-10 19:25:00|881.91|864.81|881.95|864.85|881.96|864.86|881.88|864.78|7
1652210710000|2022-05-10 19:25:10|881.93|864.83|881.04|863.94|881.96|864.86|880.96|863.86|23
1652210720000|2022-05-10 19:25:20|880.88|863.78|880.99|863.89|881.02|863.92|880.88|863.78|6
1652210730000|2022-05-10 19:25:30|881.01|863.91|881.07|863.97|881.09|863.99|881.01|863.91|13
1652210740000|2022-05-10 19:25:40|881.05|863.95|880.18|863.08|881.05|863.95|880.18|863.08|15
1652210750000|2022-05-10 19:25:50|880.19|863.09|881.25|864.15|881.25|864.15|879.92|862.82|24
1652210760000|2022-05-10 19:26:00|881.26|864.16|881.02|863.92|882.02|864.92|881.02|863.92|15
1652210770000|2022-05-10 19:26:10|881.01|863.91|881.13|864.03|881.19|864.09|880.89|863.79|15
1652210780000|2022-05-10 19:26:20|881.14|864.04|881.07|863.97|881.17|864.07|880.84|863.74|15
1652210790000|2022-05-10 19:26:30|881.09|863.99|880.41|863.31|881.09|863.99|880.41|863.31|15
1652210800000|2022-05-10 19:26:40|880.36|863.26|880.27|863.17|880.39|863.29|880.27|863.17|10
1652210810000|2022-05-10 19:26:50|880.38|863.28|881.18|864.08|881.57|864.47|880.12|863.02|21
1652210820000|2022-05-10 19:27:00|881.16|864.06|881.5|864.4|881.52|864.42|881.06|863.96|16
1652210830000|2022-05-10 19:27:10|881.53|864.43|881.03|863.93|881.75|864.65|881.03|863.93|13
1652210840000|2022-05-10 19:27:20|881.04|863.94|881.73|864.63|881.73|864.63|881.02|863.92|13
1652210850000|2022-05-10 19:27:30|881.71|864.61|882.53|865.43|882.58|865.48|881.54|864.44|23
1652210860000|2022-05-10 19:27:40|882.43|865.33|883.86|866.76|884.41|867.31|882.43|865.33|24
1652210870000|2022-05-10 19:27:50|883.85|866.75|883.07|865.97|884.03|866.93|883.07|865.97|16
1652210880000|2022-05-10 19:28:00|883.22|866.12|883.84|866.74|883.84|866.74|883.11|866.01|15
1652210890000|2022-05-10 19:28:10|883.83|866.73|884.5|867.4|884.57|867.47|883.83|866.73|16
1652210900000|2022-05-10 19:28:20|884.58|867.48|885.06|867.96|885.09|867.99|884.57|867.47|11
1652210910000|2022-05-10 19:28:30|885.01|867.91|884.3|867.2|885.02|867.92|884.3|867.2|14
1652210920000|2022-05-10 19:28:40|884.23|867.13|884.28|867.18|884.87|867.77|884.21|867.11|20
1652210930000|2022-05-10 19:28:50|884.06|866.96|884.02|866.92|884.06|866.96|883.96|866.86|12
1652210940000|2022-05-10 19:29:00|883.98|866.88|882.7|865.6|884.03|866.93|882.7|865.6|19
1652210950000|2022-05-10 19:29:10|882.65|865.55|883.13|866.03|883.13|866.03|882.65|865.55|15
1652210960000|2022-05-10 19:29:20|883.06|865.96|881.96|864.86|883.06|865.96|881.69|864.59|19
1652210970000|2022-05-10 19:29:30|881.85|864.75|881.59|864.49|881.85|864.75|881.59|864.49|4
1652210980000|2022-05-10 19:29:40|881.31|864.21|880.79|863.69|881.31|864.21|880.53|863.43|17
1652210990000|2022-05-10 19:29:50|880.8|863.7|881.85|864.75|882.07|864.97|880.53|863.43|25
1652211000000|2022-05-10 19:30:00|881.91|864.81|881.99|864.89|882.56|865.46|881.91|864.81|18
1652211010000|2022-05-10 19:30:10|882|864.9|880.65|863.55|882.01|864.91|880.56|863.46|21
1652211020000|2022-05-10 19:30:20|880.69|863.59|880.47|863.37|880.71|863.61|880.35|863.25|11
1652211030000|2022-05-10 19:30:30|880.48|863.38|880.51|863.41|880.51|863.41|880.45|863.35|6
1652211040000|2022-05-10 19:30:40|880.11|863.01|880.1|863|880.32|863.22|880.1|863|13
1652211050000|2022-05-10 19:30:50|880.15|863.05|880.26|863.16|880.26|863.16|880.15|863.05|6
1652211060000|2022-05-10 19:31:00|880.19|863.09|880.56|863.46|880.56|863.46|880.05|862.95|9
1652211070000|2022-05-10 19:31:10|880.59|863.49|880.13|863.03|880.59|863.49|880.13|863.03|6
1652211080000|2022-05-10 19:31:20|880.19|863.09|879.85|862.75|880.2|863.1|879.56|862.46|16
1652211090000|2022-05-10 19:31:30|879.95|862.85|879.89|862.79|879.95|862.85|879.5|862.4|17
1652211100000|2022-05-10 19:31:40|880.18|863.08|880.19|863.09|880.19|863.09|879.83|862.73|22
1652211110000|2022-05-10 19:31:50|880.2|863.1|880.85|863.75|880.86|863.76|880.2|863.1|12
1652211120000|2022-05-10 19:32:00|880.81|863.71|882.52|865.42|882.52|865.42|880.81|863.71|21
1652211130000|2022-05-10 19:32:10|882.7|865.6|882.07|864.97|882.7|865.6|881.94|864.84|15
1652211140000|2022-05-10 19:32:20|882.06|864.96|882.17|865.07|882.17|865.07|882.05|864.95|16
1652211150000|2022-05-10 19:32:30|882.13|865.03|882.08|864.98|882.82|865.72|881.76|864.66|17
1652211160000|2022-05-10 19:32:40|882.49|865.39|882.97|865.87|882.97|865.87|882.47|865.37|18
1652211170000|2022-05-10 19:32:50|882.94|865.84|882.92|865.82|883.06|865.96|882.81|865.71|11
1652211180000|2022-05-10 19:33:00|882.93|865.83|882.85|865.75|882.97|865.87|882.75|865.65|22
1652211190000|2022-05-10 19:33:10|882.82|865.72|880.8|863.7|882.82|865.72|880.79|863.69|27
1652211200000|2022-05-10 19:33:20|880.83|863.73|880.72|863.62|880.98|863.88|880.65|863.55|13
1652211210000|2022-05-10 19:33:30|880.61|863.51|880.08|862.98|881.02|863.92|880.05|862.95|14
1652211220000|2022-05-10 19:33:40|879.99|862.89|880.06|862.96|880.12|863.02|879.98|862.88|11
1652211230000|2022-05-10 19:33:50|880.04|862.94|880.2|863.1|880.58|863.48|879.92|862.82|21
1652211240000|2022-05-10 19:34:00|879.91|862.81|878.97|861.87|879.98|862.88|878.67|861.57|26
1652211250000|2022-05-10 19:34:10|878.95|861.85|879.57|862.47|879.7|862.6|878.91|861.81|14
1652211260000|2022-05-10 19:34:20|879.2|862.1|879.35|862.25|879.39|862.29|879.2|862.1|7
1652211270000|2022-05-10 19:34:30|879.38|862.28|879.65|862.55|879.65|862.55|879.38|862.28|9
1652211280000|2022-05-10 19:34:40|879.66|862.56|879.35|862.25|879.66|862.56|879.35|862.25|10
1652211290000|2022-05-10 19:34:50|879.27|862.17|879.87|862.77|879.87|862.77|879.08|861.98|11
1652211300000|2022-05-10 19:35:00|879.89|862.79|879.99|862.89|879.99|862.89|879.8|862.7|11
1652211310000|2022-05-10 19:35:10|880.05|862.95|880.02|862.92|880.08|862.98|880.01|862.91|6
1652211320000|2022-05-10 19:35:20|880.06|862.96|879.91|862.81|880.06|862.96|879.91|862.81|13
1652211330000|2022-05-10 19:35:30|879.9|862.8|880.05|862.95|880.05|862.95|879.9|862.8|11
1652211340000|2022-05-10 19:35:40|880.06|862.96|879.33|862.23|880.06|862.96|879.25|862.15|16
1652211350000|2022-05-10 19:35:50|879.16|862.06|879.65|862.55|879.79|862.69|879.16|862.06|17
1652211360000|2022-05-10 19:36:00|879.7|862.6|879.62|862.52|879.94|862.84|879.62|862.52|17
1652211370000|2022-05-10 19:36:10|879.63|862.53|879.64|862.54|879.64|862.54|879.58|862.48|8
1652211380000|2022-05-10 19:36:20|879.65|862.55|880.35|863.25|880.35|863.25|879.47|862.37|11
1652211390000|2022-05-10 19:36:30|880.33|863.23|880.93|863.83|880.95|863.85|880.18|863.08|15
1652211400000|2022-05-10 19:36:40|880.9|863.8|881.34|864.24|881.58|864.48|880.9|863.8|16
1652211410000|2022-05-10 19:36:50|881.28|864.18|881.63|864.53|881.63|864.53|881.28|864.18|8
1652211420000|2022-05-10 19:37:00|881.65|864.55|880.98|863.88|881.65|864.55|880.98|863.88|14
1652211430000|2022-05-10 19:37:10|880.97|863.87|880.22|863.12|880.97|863.87|880.11|863.01|15
1652211440000|2022-05-10 19:37:20|880.23|863.13|879.42|862.32|880.25|863.15|879.42|862.32|13
1652211450000|2022-05-10 19:37:30|879.27|862.17|878.74|861.64|879.28|862.18|878.7|861.6|7
1652211460000|2022-05-10 19:37:40|878.73|861.63|876.49|859.39|878.73|861.63|876.49|859.39|20
1652211470000|2022-05-10 19:37:50|876.38|859.28|876.62|859.52|876.68|859.58|876.04|858.94|25
1652211480000|2022-05-10 19:38:00|876.95|859.85|876.93|859.83|876.98|859.88|876.61|859.51|18
1652211490000|2022-05-10 19:38:10|876.97|859.87|876.14|859.04|877.26|860.16|876.14|859.04|31
1652211500000|2022-05-10 19:38:20|876.12|859.02|876.7|859.6|876.7|859.6|875.88|858.78|13
1652211510000|2022-05-10 19:38:30|876.99|859.89|878.17|861.07|878.17|861.07|876.99|859.89|21
1652211520000|2022-05-10 19:38:40|878.19|861.09|878.91|861.81|878.91|861.81|878.06|860.96|6
1652211530000|2022-05-10 19:38:50|878.88|861.78|878.1|861|878.91|861.81|878.1|861|12
1652211540000|2022-05-10 19:39:00|877.77|860.67|878.55|861.45|878.56|861.46|877.77|860.67|24
1652211550000|2022-05-10 19:39:10|878.57|861.47|878.58|861.48|878.95|861.85|878.53|861.43|21
1652211560000|2022-05-10 19:39:20|878.64|861.54|877.98|860.88|878.64|861.54|877.88|860.78|21
1652211570000|2022-05-10 19:39:30|878.09|860.99|878.55|861.45|878.68|861.58|877.89|860.79|24
1652211580000|2022-05-10 19:39:40|878.54|861.44|878.54|861.44|878.74|861.64|878.38|861.28|20
1652211590000|2022-05-10 19:39:50|878.58|861.48|878.15|861.05|878.6|861.5|878.09|860.99|15
1652211600000|2022-05-10 19:40:00|878.33|861.23|878.07|860.97|878.33|861.23|878.01|860.91|14
1652211610000|2022-05-10 19:40:10|878.05|860.95|877.96|860.86|878.49|861.39|877.87|860.77|19
1652211620000|2022-05-10 19:40:20|877.94|860.84|877.57|860.47|878|860.9|877.49|860.39|15
1652211630000|2022-05-10 19:40:30|877.49|860.39|877.05|859.95|877.82|860.72|877.05|859.95|18
1652211640000|2022-05-10 19:40:40|877.06|859.96|876.53|859.43|877.2|860.1|876.39|859.29|14
1652211650000|2022-05-10 19:40:50|876.74|859.64|876.46|859.36|876.74|859.64|876.46|859.36|10
1652211660000|2022-05-10 19:41:00|876.47|859.37|876.82|859.72|877.11|860.01|876.31|859.21|30
1652211670000|2022-05-10 19:41:10|876.86|859.76|877.03|859.93|877.3|860.2|876.75|859.65|11
1652211680000|2022-05-10 19:41:20|877.11|860.01|877.62|860.52|877.62|860.52|877.1|860|10
1652211690000|2022-05-10 19:41:30|877.83|860.73|877.82|860.72|877.85|860.75|877.8|860.7|12
1652211700000|2022-05-10 19:41:40|877.83|860.73|878.64|861.54|878.64|861.54|877.29|860.19|23
1652211710000|2022-05-10 19:41:50|878.65|861.55|879.43|862.33|879.76|862.66|878.65|861.55|13
1652211720000|2022-05-10 19:42:00|879.45|862.35|880.14|863.04|880.18|863.08|879.44|862.34|13
1652211730000|2022-05-10 19:42:10|880.21|863.11|880.86|863.76|880.86|863.76|880.14|863.04|12
1652211740000|2022-05-10 19:42:20|880.87|863.77|881.59|864.49|881.97|864.87|880.87|863.77|16
1652211750000|2022-05-10 19:42:30|881.51|864.41|881.45|864.35|881.75|864.65|881.17|864.07|14
1652211760000|2022-05-10 19:42:40|881.5|864.4|881.66|864.56|881.73|864.63|881.5|864.4|7
1652211770000|2022-05-10 19:42:50|881.65|864.55|881.18|864.08|881.65|864.55|881.14|864.04|13
1652211780000|2022-05-10 19:43:00|881.13|864.03|880.7|863.6|881.14|864.04|880.17|863.07|25
1652211790000|2022-05-10 19:43:10|880.69|863.59|880.6|863.5|881.05|863.95|880.6|863.5|16
1652211800000|2022-05-10 19:43:20|880.64|863.54|880.31|863.21|880.95|863.85|880.23|863.13|16
1652211810000|2022-05-10 19:43:30|880.21|863.11|880.07|862.97|880.78|863.68|880.07|862.97|25
1652211820000|2022-05-10 19:43:40|880.05|862.95|880.07|862.97|880.08|862.98|880.03|862.93|9
1652211830000|2022-05-10 19:43:50|880.06|862.96|880.33|863.23|880.33|863.23|880|862.9|7
1652211840000|2022-05-10 19:44:00|880.42|863.32|880.05|862.95|880.42|863.32|880.01|862.91|7
1652211850000|2022-05-10 19:44:10|879.99|862.89|880.04|862.94|880.04|862.94|879.98|862.88|6
1652211860000|2022-05-10 19:44:20|879.98|862.88|879.26|862.16|879.98|862.88|879.26|862.16|9
1652211870000|2022-05-10 19:44:30|879.24|862.14|878.45|861.35|879.24|862.14|878.44|861.34|13
1652211880000|2022-05-10 19:44:40|878.44|861.34|877.85|860.75|878.45|861.35|877.85|860.75|9
1652211890000|2022-05-10 19:44:50|877.41|860.31|876.12|859.02|877.42|860.32|875.97|858.87|23
1652211900000|2022-05-10 19:45:00|876.11|859.01|877.17|860.07|877.25|860.15|876.11|859.01|24
1652211910000|2022-05-10 19:45:10|877.59|860.49|877.67|860.57|877.67|860.57|877.59|860.49|2
1652211920000|2022-05-10 19:45:20|877.54|860.44|878.14|861.04|878.28|861.18|877.26|860.16|22
1652211930000|2022-05-10 19:45:30|877.92|860.82|877.95|860.85|878.3|861.2|877.89|860.79|12
1652211940000|2022-05-10 19:45:40|878.34|861.24|878.68|861.58|878.68|861.58|878.34|861.24|12
1652211950000|2022-05-10 19:45:50|878.73|861.63|879.33|862.23|879.33|862.23|878.73|861.63|5
1652211960000|2022-05-10 19:46:00|879.36|862.26|879.14|862.04|879.48|862.38|879.12|862.02|10
1652211970000|2022-05-10 19:46:10|878.98|861.88|878.24|861.14|878.98|861.88|878.17|861.07|7
1652211980000|2022-05-10 19:46:20|878.14|861.04|878.16|861.06|878.16|861.06|878.14|861.04|3
1652211990000|2022-05-10 19:46:30|878.17|861.07|879.55|862.45|879.55|862.45|878.17|861.07|15
1652212000000|2022-05-10 19:46:40|879.46|862.36|879.96|862.86|879.96|862.86|879.41|862.31|8
1652212010000|2022-05-10 19:46:50|879.9|862.8|880.32|863.22|880.8|863.7|879.84|862.74|17
1652212020000|2022-05-10 19:47:00|880.8|863.7|881.86|864.76|881.88|864.78|880.55|863.45|22
1652212030000|2022-05-10 19:47:10|881.83|864.73|881.71|864.61|881.9|864.8|881.18|864.08|31
1652212040000|2022-05-10 19:47:20|881.85|864.75|882.8|865.7|882.8|865.7|881.85|864.75|17
1652212050000|2022-05-10 19:47:30|882.6|865.5|882.53|865.43|882.6|865.5|882.45|865.35|16
1652212060000|2022-05-10 19:47:40|882.57|865.47|882.73|865.63|882.75|865.65|882.57|865.47|10
1652212070000|2022-05-10 19:47:50|882.72|865.62|882.72|865.62|882.93|865.83|882.7|865.6|8
1652212080000|2022-05-10 19:48:00|882.75|865.65|881.24|864.14|882.84|865.74|881.24|864.14|24
1652212090000|2022-05-10 19:48:10|881.21|864.11|880.3|863.2|881.22|864.12|880.16|863.06|18
1652212100000|2022-05-10 19:48:20|880.26|863.16|880.08|862.98|880.37|863.27|880.06|862.96|12
1652212110000|2022-05-10 19:48:30|880.01|862.91|879.65|862.55|880.18|863.08|879.55|862.45|22
1652212120000|2022-05-10 19:48:40|879.84|862.74|879.93|862.83|879.96|862.86|879.84|862.74|8
1652212130000|2022-05-10 19:48:50|879.92|862.82|880.79|863.69|880.79|863.69|879.92|862.82|7
1652212140000|2022-05-10 19:49:00|880.75|863.65|881.07|863.97|881.12|864.02|880.43|863.33|12
1652212150000|2022-05-10 19:49:10|881.15|864.05|882.05|864.95|882.14|865.04|881.15|864.05|6
1652212160000|2022-05-10 19:49:20|882.01|864.91|881.96|864.86|882.03|864.93|881.96|864.86|10
1652212170000|2022-05-10 19:49:30|881.95|864.85|881.02|863.92|882.02|864.92|881.02|863.92|27
1652212180000|2022-05-10 19:49:40|880.96|863.86|880.19|863.09|881.02|863.92|880.12|863.02|21
1652212190000|2022-05-10 19:49:50|880.2|863.1|879.31|862.21|880.2|863.1|879.31|862.21|12
1652212200000|2022-05-10 19:50:00|879.58|862.48|878|860.9|879.58|862.48|877.99|860.89|33
1652212210000|2022-05-10 19:50:10|877.99|860.89|877.96|860.86|878|860.9|877.35|860.25|23
1652212220000|2022-05-10 19:50:20|877.99|860.89|877.98|860.88|878.77|861.67|877.64|860.54|18
1652212230000|2022-05-10 19:50:30|877.97|860.87|877.46|860.36|878.02|860.92|877.29|860.19|16
1652212240000|2022-05-10 19:50:40|877.35|860.25|877.18|860.08|877.41|860.31|877.14|860.04|8
1652212250000|2022-05-10 19:50:50|877.27|860.17|877.12|860.02|877.41|860.31|877.04|859.94|24
1652212260000|2022-05-10 19:51:00|877.11|860.01|876.64|859.54|877.11|860.01|875.97|858.87|20
1652212270000|2022-05-10 19:51:10|876.6|859.5|877.07|859.97|877.08|859.98|876.6|859.5|10
1652212280000|2022-05-10 19:51:20|877.08|859.98|877.39|860.29|877.39|860.29|877.04|859.94|15
1652212290000|2022-05-10 19:51:30|877.38|860.28|877.8|860.7|877.8|860.7|877.38|860.28|6
1652212300000|2022-05-10 19:51:40|877.78|860.68|877.46|860.36|877.87|860.77|877.41|860.31|16
1652212310000|2022-05-10 19:51:50|877.47|860.37|877.46|860.36|877.87|860.77|877.42|860.32|9
1652212320000|2022-05-10 19:52:00|877.51|860.41|877.16|860.06|877.58|860.48|877.16|860.06|14
1652212330000|2022-05-10 19:52:10|877.15|860.05|877.02|859.92|877.31|860.21|877.01|859.91|20
1652212340000|2022-05-10 19:52:20|877.09|859.99|877.89|860.79|877.93|860.83|877.07|859.97|20
1652212350000|2022-05-10 19:52:30|877.86|860.76|878.49|861.39|878.69|861.59|877.86|860.76|19
1652212360000|2022-05-10 19:52:40|878.5|861.4|878.13|861.03|878.5|861.4|878.13|861.03|8
1652212370000|2022-05-10 19:52:50|878.14|861.04|878.35|861.25|878.57|861.47|877.93|860.83|13
1652212380000|2022-05-10 19:53:00|878.22|861.12|878.47|861.37|878.51|861.41|878.02|860.92|19
1652212390000|2022-05-10 19:53:10|878.79|861.69|878.8|861.7|878.82|861.72|878.79|861.69|5
1652212400000|2022-05-10 19:53:20|878.76|861.66|879.34|862.24|879.49|862.39|878.76|861.66|12
1652212410000|2022-05-10 19:53:30|879.44|862.34|881.46|864.36|881.46|864.36|879.44|862.34|20
1652212420000|2022-05-10 19:53:40|881.54|864.44|883.46|866.36|883.48|866.38|881.54|864.44|17
1652212430000|2022-05-10 19:53:50|883.71|866.61|883|865.9|883.71|866.61|882.99|865.89|18
1652212440000|2022-05-10 19:54:00|882.91|865.81|883.66|866.56|883.74|866.64|882.9|865.8|12
1652212450000|2022-05-10 19:54:10|883.71|866.61|883.16|866.06|883.71|866.61|883.09|865.99|7
1652212460000|2022-05-10 19:54:20|883.08|865.98|883.03|865.93|883.09|865.99|883.03|865.93|3
1652212470000|2022-05-10 19:54:30|882.96|865.86|882.8|865.7|882.96|865.86|882.39|865.29|16
1652212480000|2022-05-10 19:54:40|882.79|865.69|883.75|866.65|883.75|866.65|882.68|865.58|22
1652212490000|2022-05-10 19:54:50|883.79|866.69|883.38|866.28|883.92|866.82|883.38|866.28|12
1652212500000|2022-05-10 19:55:00|883.3|866.2|883.11|866.01|883.32|866.22|882.72|865.62|21
1652212510000|2022-05-10 19:55:10|882.97|865.87|883.02|865.92|883.04|865.94|882.97|865.87|5
1652212520000|2022-05-10 19:55:20|882.96|865.86|881.22|864.12|882.97|865.87|881.22|864.12|23
1652212530000|2022-05-10 19:55:30|881.35|864.25|881.14|864.04|881.35|864.25|881.12|864.02|6
1652212540000|2022-05-10 19:55:40|881.29|864.19|880.11|863.01|881.29|864.19|880.07|862.97|20
1652212550000|2022-05-10 19:55:50|880.12|863.02|880.12|863.02|880.47|863.37|880.12|863.02|10
1652212560000|2022-05-10 19:56:00|880.15|863.05|878.46|861.36|880.15|863.05|878.24|861.14|26
1652212570000|2022-05-10 19:56:10|878.43|861.33|878.08|860.98|878.43|861.33|878.06|860.96|3
1652212580000|2022-05-10 19:56:20|878.1|861|879.26|862.16|879.38|862.28|878.08|860.98|20
1652212590000|2022-05-10 19:56:30|879.33|862.23|879.38|862.28|879.39|862.29|879.23|862.13|10
1652212600000|2022-05-10 19:56:40|879.37|862.27|879.26|862.16|879.37|862.27|879.26|862.16|3
1652212610000|2022-05-10 19:56:50|879.37|862.27|879.61|862.51|879.61|862.51|879.32|862.22|13
1652212620000|2022-05-10 19:57:00|879.62|862.52|880.3|863.2|880.3|863.2|879.62|862.52|6
1652212630000|2022-05-10 19:57:10|880.16|863.06|880.2|863.1|880.58|863.48|880.11|863.01|10
1652212640000|2022-05-10 19:57:20|880.22|863.12|880.63|863.53|880.65|863.55|880.22|863.12|11
1652212650000|2022-05-10 19:57:30|880.59|863.49|880.17|863.07|880.59|863.49|880.03|862.93|9
1652212660000|2022-05-10 19:57:40|880.18|863.08|880.55|863.45|880.55|863.45|880.05|862.95|13
1652212670000|2022-05-10 19:57:50|880.54|863.44|880.03|862.93|880.54|863.44|880.02|862.92|13
1652212680000|2022-05-10 19:58:00|880.04|862.94|879.61|862.51|880.07|862.97|879.61|862.51|11
1652212690000|2022-05-10 19:58:10|879.56|862.46|879.48|862.38|879.61|862.51|879.25|862.15|17
1652212700000|2022-05-10 19:58:20|879.62|862.52|879.62|862.52|879.65|862.55|879.53|862.43|18
1652212710000|2022-05-10 19:58:30|879.63|862.53|880.84|863.74|880.88|863.78|879.63|862.53|20
1652212720000|2022-05-10 19:58:40|880.89|863.79|880.72|863.62|880.89|863.79|880.72|863.62|6
1652212730000|2022-05-10 19:58:50|880.77|863.67|880.96|863.86|881.25|864.15|880.72|863.62|15
1652212740000|2022-05-10 19:59:00|880.95|863.85|881.57|864.47|881.57|864.47|880.95|863.85|14
1652212750000|2022-05-10 19:59:10|881.48|864.38|880.49|863.39|881.51|864.41|880.49|863.39|16
1652212760000|2022-05-10 19:59:20|880.22|863.12|880.22|863.12|880.23|863.13|880.21|863.11|4
1652212770000|2022-05-10 19:59:30|880.17|863.07|880.09|862.99|880.17|863.07|879.7|862.6|8
1652212780000|2022-05-10 19:59:40|880.02|862.92|880.1|863|880.17|863.07|879.53|862.43|23
1652212790000|2022-05-10 19:59:50|880.11|863.01|879.43|862.33|880.11|863.01|879.42|862.32|10
1652212800000|2022-05-10 20:00:00|879.42|862.32|879.13|862.03|879.42|862.32|879.08|861.98|11
1652212810000|2022-05-10 20:00:10|879.09|861.99|878.15|861.05|879.12|862.02|878.09|860.99|19
1652212820000|2022-05-10 20:00:20|878.02|860.92|876.38|859.28|878.02|860.92|876.16|859.06|21
1652212830000|2022-05-10 20:00:30|876.63|859.53|877.47|860.37|877.8|860.7|876.25|859.15|27
1652212840000|2022-05-10 20:00:40|877.78|860.68|879.44|862.34|879.44|862.34|877.74|860.64|22
1652212850000|2022-05-10 20:00:50|879.67|862.57|880.08|862.98|880.44|863.34|879.44|862.34|17
1652212860000|2022-05-10 20:01:00|880.07|862.97|878.77|861.67|880.07|862.97|878.75|861.65|15
1652212870000|2022-05-10 20:01:10|878.76|861.66|878.26|861.16|878.76|861.66|878.26|861.16|10
1652212880000|2022-05-10 20:01:20|878.19|861.09|877.06|859.96|878.24|861.14|877.04|859.94|10
1652212890000|2022-05-10 20:01:30|877.1|860|877.94|860.84|878.05|860.95|877.05|859.95|23
1652212900000|2022-05-10 20:01:40|877.92|860.82|877.51|860.41|877.98|860.88|877.51|860.41|7
1652212910000|2022-05-10 20:01:50|877.55|860.45|877.24|860.14|877.55|860.45|877.24|860.14|11
1652212920000|2022-05-10 20:02:00|877.23|860.13|877.09|859.99|877.23|860.13|877.09|859.99|8
1652212930000|2022-05-10 20:02:10|877.1|860|877.13|860.03|877.13|860.03|877.09|859.99|8
1652212940000|2022-05-10 20:02:20|877.1|860|876.17|859.07|877.1|860|876.17|859.07|5
1652212950000|2022-05-10 20:02:30|876.24|859.14|876.24|859.14|876.24|859.14|876.24|859.14|1
1652212960000|2022-05-10 20:02:40|876.47|859.37|876.98|859.88|876.98|859.88|876.47|859.37|14
1652212970000|2022-05-10 20:02:50|876.94|859.84|877.37|860.27|877.49|860.39|876.92|859.82|19
1652212980000|2022-05-10 20:03:00|877.34|860.24|877.86|860.76|877.89|860.79|877.3|860.2|17
1652212990000|2022-05-10 20:03:10|877.87|860.77|877.39|860.29|877.87|860.77|877.38|860.28|10
1652213000000|2022-05-10 20:03:20|877.38|860.28|876.72|859.62|877.38|860.28|876.71|859.61|11
1652213010000|2022-05-10 20:03:30|876.75|859.65|875.29|858.19|876.75|859.65|875.29|858.19|14
1652213020000|2022-05-10 20:03:40|875.28|858.18|875.25|858.15|875.28|858.18|875.15|858.05|8
1652213030000|2022-05-10 20:03:50|875.26|858.16|875.6|858.5|875.65|858.55|875.26|858.16|19
1652213040000|2022-05-10 20:04:00|875.65|858.55|874.43|857.33|875.67|858.57|874.38|857.28|23
1652213050000|2022-05-10 20:04:10|874.44|857.34|874.8|857.7|874.98|857.88|874.44|857.34|19
1652213060000|2022-05-10 20:04:20|874.83|857.73|874.92|857.82|875.06|857.96|874.83|857.73|15
1652213070000|2022-05-10 20:04:30|874.93|857.83|876.58|859.48|876.58|859.48|874.7|857.6|26
1652213080000|2022-05-10 20:04:40|876.57|859.47|876.7|859.6|876.73|859.63|876.26|859.16|13
1652213090000|2022-05-10 20:04:50|876.71|859.61|876.92|859.82|876.97|859.87|876.67|859.57|12
1652213100000|2022-05-10 20:05:00|876.91|859.81|876.94|859.84|876.94|859.84|876.91|859.81|4
1652213110000|2022-05-10 20:05:10|877.18|860.08|878.87|861.77|878.87|861.77|877.18|860.08|20
1652213120000|2022-05-10 20:05:20|878.76|861.66|879.46|862.36|879.61|862.51|878.76|861.66|18
1652213130000|2022-05-10 20:05:30|879.6|862.5|880.12|863.02|880.53|863.43|879.6|862.5|16
1652213140000|2022-05-10 20:05:40|880.09|862.99|880.65|863.55|880.65|863.55|879.75|862.65|16
1652213150000|2022-05-10 20:05:50|880.67|863.57|880.65|863.55|880.71|863.61|880.65|863.55|6
1652213160000|2022-05-10 20:06:00|880.92|863.82|880.63|863.53|880.92|863.82|880.04|862.94|17
1652213170000|2022-05-10 20:06:10|880.64|863.54|880.74|863.64|880.79|863.69|880.64|863.54|13
1652213180000|2022-05-10 20:06:20|880.71|863.61|881.13|864.03|881.13|864.03|880.69|863.59|6
1652213190000|2022-05-10 20:06:30|881.27|864.17|881.11|864.01|881.75|864.65|881.11|864.01|18
1652213200000|2022-05-10 20:06:40|881.06|863.96|880.35|863.25|881.07|863.97|880.24|863.14|16
1652213210000|2022-05-10 20:06:50|880.36|863.26|880.2|863.1|880.78|863.68|880.2|863.1|20
1652213220000|2022-05-10 20:07:00|880.16|863.06|879.44|862.34|880.18|863.08|879.44|862.34|13
1652213230000|2022-05-10 20:07:10|879.36|862.26|879.73|862.63|879.77|862.67|879.36|862.26|14
1652213240000|2022-05-10 20:07:20|879.69|862.59|879.83|862.73|879.83|862.73|879.69|862.59|6
1652213250000|2022-05-10 20:07:30|879.9|862.8|880.42|863.32|880.45|863.35|879.85|862.75|10
1652213260000|2022-05-10 20:07:40|880.44|863.34|880.33|863.23|880.66|863.56|880.25|863.15|8
1652213270000|2022-05-10 20:07:50|880.69|863.59|880.69|863.59|880.76|863.66|880.3|863.2|7
1652213280000|2022-05-10 20:08:00|880.54|863.44|879.91|862.81|880.54|863.44|879.82|862.72|16
1652213290000|2022-05-10 20:08:10|879.89|862.79|880.69|863.59|880.81|863.71|879.89|862.79|17
1652213300000|2022-05-10 20:08:20|880.9|863.8|880.84|863.74|880.9|863.8|880.84|863.74|5
1652213310000|2022-05-10 20:08:30|880.73|863.63|880.22|863.12|880.73|863.63|880.19|863.09|13
1652213320000|2022-05-10 20:08:40|880.14|863.04|879.55|862.45|880.14|863.04|879.55|862.45|7
1652213330000|2022-05-10 20:08:50|879.5|862.4|879.51|862.41|879.51|862.41|879.5|862.4|2
1652213340000|2022-05-10 20:09:00|879.54|862.44|879.83|862.73|879.83|862.73|879.54|862.44|14
1652213350000|2022-05-10 20:09:10|879.9|862.8|879.9|862.8|879.9|862.8|879.9|862.8|1
1652213360000|2022-05-10 20:09:20|879.88|862.78|878.73|861.63|879.88|862.78|878.52|861.42|15
1652213370000|2022-05-10 20:09:30|878.72|861.62|877.26|860.16|878.73|861.63|877.26|860.16|30
1652213380000|2022-05-10 20:09:40|877.16|860.06|876.58|859.48|877.24|860.14|876.58|859.48|14
1652213390000|2022-05-10 20:09:50|876.51|859.41|876.19|859.09|876.75|859.65|876.19|859.09|4
1652213400000|2022-05-10 20:10:00|876.23|859.13|876.19|859.09|876.23|859.13|876.19|859.09|4
1652213410000|2022-05-10 20:10:10|876.22|859.12|876.88|859.78|876.88|859.78|876.22|859.12|19
1652213420000|2022-05-10 20:10:20|877.38|860.28|877.86|860.76|877.86|860.76|877.38|860.28|15
1652213430000|2022-05-10 20:10:30|877.63|860.53|878.33|861.23|878.33|861.23|877.63|860.53|18
1652213440000|2022-05-10 20:10:40|878.29|861.19|877.02|859.92|878.5|861.4|876.47|859.37|28
1652213450000|2022-05-10 20:10:50|877.03|859.93|876.62|859.52|877.05|859.95|876.42|859.32|16
1652213460000|2022-05-10 20:11:00|876.53|859.43|875.79|858.69|876.53|859.43|875.77|858.67|17
1652213470000|2022-05-10 20:11:10|875.94|858.84|874.97|857.87|875.94|858.84|874.79|857.69|12
1652213480000|2022-05-10 20:11:20|874.98|857.88|875.13|858.03|875.24|858.14|874.98|857.88|17
1652213490000|2022-05-10 20:11:30|875.14|858.04|875.24|858.14|875.24|858.14|874.88|857.78|16
1652213500000|2022-05-10 20:11:40|875.25|858.15|875.63|858.53|876|858.9|875.25|858.15|16
1652213510000|2022-05-10 20:11:50|875.7|858.6|877.83|860.73|877.88|860.78|875.7|858.6|25
1652213520000|2022-05-10 20:12:00|877.88|860.78|877.9|860.8|878.08|860.98|877.88|860.78|20
1652213530000|2022-05-10 20:12:10|877.96|860.86|876.98|859.88|877.96|860.86|876.98|859.88|15
1652213540000|2022-05-10 20:12:20|877|859.9|876.95|859.85|877|859.9|876.74|859.64|11
1652213550000|2022-05-10 20:12:30|877.04|859.94|876.36|859.26|877.04|859.94|876.36|859.26|13
1652213560000|2022-05-10 20:12:40|876.21|859.11|876.35|859.25|876.36|859.26|876.19|859.09|11
1652213570000|2022-05-10 20:12:50|876.3|859.2|876.23|859.13|876.3|859.2|876.2|859.1|10
1652213580000|2022-05-10 20:13:00|876.06|858.96|876.04|858.94|876.06|858.96|876.04|858.94|4
1652213590000|2022-05-10 20:13:10|876.05|858.95|876.15|859.05|876.15|859.05|875.97|858.87|13
1652213600000|2022-05-10 20:13:20|875.81|858.71|875.07|857.97|875.81|858.71|875.07|857.97|19
1652213610000|2022-05-10 20:13:30|875.05|857.95|874.23|857.13|875.05|857.95|874.23|857.13|13
1652213620000|2022-05-10 20:13:40|874.21|857.11|874.16|857.06|874.34|857.24|874.16|857.06|8
1652213630000|2022-05-10 20:13:50|874.23|857.13|874.45|857.35|874.45|857.35|874.2|857.1|6
1652213640000|2022-05-10 20:14:00|874.46|857.36|874.65|857.55|874.74|857.64|874.39|857.29|13
1652213650000|2022-05-10 20:14:10|874.64|857.54|874.31|857.21|874.69|857.59|874.31|857.21|11
1652213660000|2022-05-10 20:14:20|874.43|857.33|875.11|858.01|875.11|858.01|874.43|857.33|15
1652213670000|2022-05-10 20:14:30|875.15|858.05|875.89|858.79|875.89|858.79|875.15|858.05|16
1652213680000|2022-05-10 20:14:40|876.07|858.97|876.06|858.96|876.29|859.19|876.05|858.95|9
1652213690000|2022-05-10 20:14:50|875.97|858.87|875.81|858.71|876.04|858.94|875.81|858.71|13
1652213700000|2022-05-10 20:15:00|875.67|858.57|874.92|857.82|875.67|858.57|874.89|857.79|17
1652213710000|2022-05-10 20:15:10|874.7|857.6|874.21|857.11|874.7|857.6|874.21|857.11|7
1652213720000|2022-05-10 20:15:20|874.27|857.17|873.12|856.02|874.28|857.18|873.09|855.99|20
1652213730000|2022-05-10 20:15:30|873.1|856|874.58|857.48|874.58|857.48|873.1|856|21
1652213740000|2022-05-10 20:15:40|874.6|857.5|874.02|856.92|874.68|857.58|874.02|856.92|20
1652213750000|2022-05-10 20:15:50|874.04|856.94|875.75|858.65|875.75|858.65|873.93|856.83|27
1652213760000|2022-05-10 20:16:00|875.95|858.85|875.23|858.13|875.99|858.89|875.19|858.09|28
1652213770000|2022-05-10 20:16:10|875.13|858.03|874.45|857.35|875.13|858.03|874.18|857.08|15
1652213780000|2022-05-10 20:16:20|874.47|857.37|875.07|857.97|875.07|857.97|874.46|857.36|15
1652213790000|2022-05-10 20:16:30|875.12|858.02|875.82|858.72|875.82|858.72|875.1|858|20
1652213800000|2022-05-10 20:16:40|875.83|858.73|875.11|858.01|875.83|858.73|875.1|858|8
1652213810000|2022-05-10 20:16:50|875.02|857.92|874.95|857.85|875.02|857.92|874.93|857.83|3
1652213820000|2022-05-10 20:17:00|874.97|857.87|875.02|857.92|875.02|857.92|874.77|857.67|17
1652213830000|2022-05-10 20:17:10|875|857.9|874.64|857.54|875.01|857.91|874.42|857.32|15
1652213840000|2022-05-10 20:17:20|874.63|857.53|874.94|857.84|874.94|857.84|874.63|857.53|15
1652213850000|2022-05-10 20:17:30|874.99|857.89|876.69|859.59|876.76|859.66|874.99|857.89|34
1652213860000|2022-05-10 20:17:40|876.61|859.51|876.85|859.75|876.89|859.79|876.31|859.21|20
1652213870000|2022-05-10 20:17:50|876.86|859.76|876.89|859.79|876.92|859.82|876.86|859.76|7
1652213880000|2022-05-10 20:18:00|876.88|859.78|876.98|859.88|877.13|860.03|876.65|859.55|14
1652213890000|2022-05-10 20:18:10|877.43|860.33|877.95|860.85|878.01|860.91|877.29|860.19|14
1652213900000|2022-05-10 20:18:20|877.94|860.84|877.78|860.68|877.98|860.88|877.78|860.68|11
1652213910000|2022-05-10 20:18:30|877.86|860.76|877.99|860.89|878.02|860.92|877.86|860.76|7
1652213920000|2022-05-10 20:18:40|878|860.9|878.1|861|878.26|861.16|877.87|860.77|9
1652213930000|2022-05-10 20:18:50|878.08|860.98|878.06|860.96|878.09|860.99|877.98|860.88|9
1652213940000|2022-05-10 20:19:00|878.03|860.93|878.01|860.91|878.05|860.95|878.01|860.91|7
1652213950000|2022-05-10 20:19:10|878|860.9|877.95|860.85|878.03|860.93|877.95|860.85|10
1652213960000|2022-05-10 20:19:20|877.94|860.84|876.66|859.56|877.95|860.85|876.23|859.13|26
1652213970000|2022-05-10 20:19:30|876.23|859.13|875.05|857.95|876.31|859.21|875.05|857.95|23
1652213980000|2022-05-10 20:19:40|874.84|857.74|874.37|857.27|875|857.9|874.1|857|24
1652213990000|2022-05-10 20:19:50|874.38|857.28|874.31|857.21|874.9|857.8|874.26|857.16|33
1652214000000|2022-05-10 20:20:00|874.33|857.23|874.15|857.05|874.33|857.23|874.05|856.95|9
1652214010000|2022-05-10 20:20:10|874.16|857.06|874.76|857.66|874.82|857.72|874.16|857.06|20
1652214020000|2022-05-10 20:20:20|874.68|857.58|874.69|857.59|874.82|857.72|874.68|857.58|14
1652214030000|2022-05-10 20:20:30|874.68|857.58|874.85|857.75|875.26|858.16|874.68|857.58|11
1652214040000|2022-05-10 20:20:40|875.24|858.14|874.95|857.85|875.24|858.14|874.8|857.7|8
1652214050000|2022-05-10 20:20:50|874.94|857.84|874.32|857.22|874.94|857.84|874.32|857.22|19
1652214060000|2022-05-10 20:21:00|874.28|857.18|874.03|856.93|874.28|857.18|874|856.9|17
1652214070000|2022-05-10 20:21:10|874.04|856.94|873.52|856.42|874.1|857|873.5|856.4|16
1652214080000|2022-05-10 20:21:20|873.48|856.38|873.87|856.77|873.87|856.77|873.48|856.38|7
1652214090000|2022-05-10 20:21:30|873.88|856.78|874.07|856.97|874.07|856.97|873.88|856.78|2
1652214100000|2022-05-10 20:21:40|874.05|856.95|873.73|856.63|874.05|856.95|873.73|856.63|4
1652214110000|2022-05-10 20:21:50|873.88|856.78|874.37|857.27|874.52|857.42|873.84|856.74|16
1652214120000|2022-05-10 20:22:00|874.58|857.48|875.19|858.09|875.19|858.09|874.52|857.42|11
1652214130000|2022-05-10 20:22:10|875.12|858.02|875.12|858.02|875.12|858.02|875.12|858.02|1
1652214140000|2022-05-10 20:22:20|875.03|857.93|875.12|858.02|875.15|858.05|875.03|857.93|3
1652214150000|2022-05-10 20:22:30|875.28|858.18|875.11|858.01|875.33|858.23|875.06|857.96|13
1652214160000|2022-05-10 20:22:40|875.09|857.99|875.55|858.45|875.6|858.5|874.99|857.89|13
1652214170000|2022-05-10 20:22:50|875.6|858.5|875.49|858.39|875.61|858.51|875.44|858.34|8
1652214180000|2022-05-10 20:23:00|875.4|858.3|875.09|857.99|875.4|858.3|875.09|857.99|12
1652214190000|2022-05-10 20:23:10|875.05|857.95|874.3|857.2|875.05|857.95|874.14|857.04|19
1652214200000|2022-05-10 20:23:20|874.16|857.06|874.69|857.59|874.75|857.65|874.16|857.06|18
1652214210000|2022-05-10 20:23:30|874.65|857.55|874.57|857.47|874.67|857.57|874.26|857.16|13
1652214220000|2022-05-10 20:23:40|874.59|857.49|874.46|857.36|874.59|857.49|874.46|857.36|3
1652214230000|2022-05-10 20:23:50|874.65|857.55|874.74|857.64|874.74|857.64|874.54|857.44|7
1652214240000|2022-05-10 20:24:00|874.7|857.6|874.71|857.61|874.77|857.67|874.69|857.59|12
1652214250000|2022-05-10 20:24:10|874.69|857.59|874.77|857.67|874.77|857.67|874.65|857.55|8
1652214260000|2022-05-10 20:24:20|874.69|857.59|874.72|857.62|874.72|857.62|874.64|857.54|5
1652214270000|2022-05-10 20:24:30|874.75|857.65|874.73|857.63|874.75|857.65|874.73|857.63|3
1652214280000|2022-05-10 20:24:40|874.79|857.69|874.78|857.68|874.79|857.69|874.77|857.67|5
1652214290000|2022-05-10 20:24:50|874.83|857.73|874.78|857.68|874.83|857.73|874.78|857.68|3
1652214300000|2022-05-10 20:25:00|874.79|857.69|875.04|857.94|875.54|858.44|874.78|857.68|17
1652214320000|2022-05-10 20:25:20|875.28|858.18|875.09|857.99|875.43|858.33|875.04|857.94|12
1652214330000|2022-05-10 20:25:30|874.99|857.89|874.95|857.85|874.99|857.89|874.89|857.79|8
1652214340000|2022-05-10 20:25:40|874.94|857.84|874.86|857.76|874.94|857.84|874.86|857.76|2
1652214350000|2022-05-10 20:25:50|874.87|857.77|874.88|857.78|874.89|857.79|874.86|857.76|4
1652214360000|2022-05-10 20:26:00|874.86|857.76|874.68|857.58|874.87|857.77|874.66|857.56|10
1652214370000|2022-05-10 20:26:10|874.84|857.74|874.86|857.76|874.88|857.78|874.84|857.74|6
1652214380000|2022-05-10 20:26:20|874.87|857.77|875|857.9|875|857.9|874.87|857.77|4
1652214390000|2022-05-10 20:26:30|874.95|857.85|875.36|858.26|875.36|858.26|874.9|857.8|12
1652214400000|2022-05-10 20:26:40|875.04|857.94|875.04|857.94|875.04|857.94|875.04|857.94|1
1652214410000|2022-05-10 20:26:50|875.11|858.01|875.11|858.01|875.11|858.01|875.11|858.01|1
1652214420000|2022-05-10 20:27:00|875.48|858.38|875.3|858.2|875.8|858.7|875.05|857.95|6
1652214430000|2022-05-10 20:27:10|875.58|858.48|875.88|858.78|875.88|858.78|875.58|858.48|3
1652214440000|2022-05-10 20:27:20|875.89|858.79|876.49|859.39|876.49|859.39|875.89|858.79|12
1652214450000|2022-05-10 20:27:30|876.65|859.55|876.69|859.59|876.69|859.59|876.65|859.55|2
1652214460000|2022-05-10 20:27:40|876.67|859.57|876.67|859.57|876.67|859.57|876.67|859.57|1
1652214470000|2022-05-10 20:27:50|876.32|859.22|875.11|858.01|876.33|859.23|875.11|858.01|10
1652214480000|2022-05-10 20:28:00|875.33|858.23|874.83|857.73|875.42|858.32|874.35|857.25|22
1652214490000|2022-05-10 20:28:10|874.86|857.76|874.86|857.76|874.9|857.8|874.54|857.44|12
1652214500000|2022-05-10 20:28:20|874.9|857.8|875.05|857.95|875.28|858.18|874.88|857.78|10
1652214510000|2022-05-10 20:28:30|874.94|857.84|875.99|858.89|875.99|858.89|874.76|857.66|24
1652214520000|2022-05-10 20:28:40|876.01|858.91|875.9|858.8|876.37|859.27|875.74|858.64|19
1652214530000|2022-05-10 20:28:50|875.97|858.87|876.27|859.17|876.27|859.17|875.88|858.78|14
1652214540000|2022-05-10 20:29:00|876.33|859.23|876.19|859.09|876.35|859.25|876.19|859.09|3
1652214550000|2022-05-10 20:29:10|876.14|859.04|876.09|858.99|876.16|859.06|876.09|858.99|4
1652214560000|2022-05-10 20:29:20|876|858.9|876.02|858.92|876.02|858.92|876|858.9|2
1652214570000|2022-05-10 20:29:30|876|858.9|876.12|859.02|876.12|859.02|876|858.9|2
1652214590000|2022-05-10 20:29:50|876.02|858.92|876.03|858.93|876.05|858.95|876.02|858.92|4
1652214600000|2022-05-10 20:30:00|876.02|858.92|875.26|858.16|876.02|858.92|875.26|858.16|19
1652214610000|2022-05-10 20:30:10|875.1|858|875.11|858.01|875.12|858.02|875.04|857.94|9
1652214620000|2022-05-10 20:30:20|875.09|857.99|874.64|857.54|875.09|857.99|874.64|857.54|8
1652214630000|2022-05-10 20:30:30|874.38|857.28|873.37|856.27|874.38|857.28|873.37|856.27|20
1652214640000|2022-05-10 20:30:40|873.32|856.22|873.82|856.72|873.88|856.78|873.32|856.22|10
1652214650000|2022-05-10 20:30:50|873.99|856.89|873.85|856.75|873.99|856.89|873.39|856.29|8
1652214660000|2022-05-10 20:31:00|873.86|856.76|872.76|855.66|873.86|856.76|872.76|855.66|9
1652214670000|2022-05-10 20:31:10|872.75|855.65|872.11|855.01|872.81|855.71|871.86|854.76|12
1652214680000|2022-05-10 20:31:20|872.13|855.03|872.72|855.62|872.77|855.67|872.03|854.93|19
1652214690000|2022-05-10 20:31:30|872.71|855.61|872.45|855.35|872.72|855.62|872.45|855.35|13
1652214700000|2022-05-10 20:31:40|872.21|855.11|871.54|854.44|872.39|855.29|871.54|854.44|14
1652214710000|2022-05-10 20:31:50|871.5|854.4|871.08|853.98|871.78|854.68|871.08|853.98|15
1652214720000|2022-05-10 20:32:00|871.07|853.97|870.28|853.18|871.14|854.04|870.28|853.18|17
1652214730000|2022-05-10 20:32:10|870.29|853.19|869.96|852.86|870.29|853.19|869.73|852.63|14
1652214740000|2022-05-10 20:32:20|870|852.9|869.22|852.12|870|852.9|869.22|852.12|10
1652214750000|2022-05-10 20:32:30|869.23|852.13|869.79|852.69|869.86|852.76|869.23|852.13|13
1652214760000|2022-05-10 20:32:40|869.8|852.7|869.75|852.65|869.88|852.78|869.75|852.65|7
1652214770000|2022-05-10 20:32:50|868.94|851.84|869.08|851.98|869.08|851.98|868.9|851.8|11
1652214780000|2022-05-10 20:33:00|869.09|851.99|869.63|852.53|869.63|852.53|869.08|851.98|11
1652214790000|2022-05-10 20:33:10|869.7|852.6|869.76|852.66|869.77|852.67|869.7|852.6|5
1652214800000|2022-05-10 20:33:20|869.87|852.77|869.84|852.74|869.96|852.86|869.83|852.73|13
1652214810000|2022-05-10 20:33:30|869.77|852.67|869.95|852.85|870.53|853.43|869.77|852.67|20
1652214820000|2022-05-10 20:33:40|869.89|852.79|869.74|852.64|869.89|852.79|869.74|852.64|7
1652214830000|2022-05-10 20:33:50|869.67|852.57|869.91|852.81|869.91|852.81|869.49|852.39|17
1652214840000|2022-05-10 20:34:00|869.92|852.82|869.7|852.6|869.92|852.82|869.7|852.6|7
1652214850000|2022-05-10 20:34:10|869.82|852.72|869.81|852.71|869.82|852.72|869.7|852.6|4
1652214860000|2022-05-10 20:34:20|869.82|852.72|869.48|852.38|869.82|852.72|869.48|852.38|12
1652214870000|2022-05-10 20:34:30|869.44|852.34|868.55|851.45|869.48|852.38|868.55|851.45|23
1652214880000|2022-05-10 20:34:40|868.97|851.87|868.28|851.18|868.97|851.87|868.28|851.18|18
1652214890000|2022-05-10 20:34:50|868.27|851.17|868.6|851.5|868.63|851.53|868.27|851.17|13
1652214900000|2022-05-10 20:35:00|868.64|851.54|868.81|851.71|868.81|851.71|868.64|851.54|2
1652214910000|2022-05-10 20:35:10|868.75|851.65|868.57|851.47|868.75|851.65|868.18|851.08|11
1652214920000|2022-05-10 20:35:20|868.38|851.28|867.77|850.67|868.38|851.28|867.77|850.67|6
1652214930000|2022-05-10 20:35:30|867.76|850.66|867.96|850.86|867.96|850.86|867.42|850.32|11
1652214940000|2022-05-10 20:35:40|867.97|850.87|867.67|850.57|868.02|850.92|867.67|850.57|18
1652214950000|2022-05-10 20:35:50|867.74|850.64|867.6|850.5|867.91|850.81|867.57|850.47|7
1652214960000|2022-05-10 20:36:00|867.72|850.62|867.59|850.49|867.73|850.63|867.29|850.19|19
1652214970000|2022-05-10 20:36:10|867.91|850.81|869.21|852.11|869.55|852.45|867.89|850.79|27
1652214980000|2022-05-10 20:36:20|869.68|852.58|869.94|852.84|869.95|852.85|869.04|851.94|25
1652214990000|2022-05-10 20:36:30|870.32|853.22|871.81|854.71|871.81|854.71|869.9|852.8|21
1652215000000|2022-05-10 20:36:40|871.85|854.75|872.02|854.92|872.55|855.45|871.84|854.74|25
1652215010000|2022-05-10 20:36:50|872.01|854.91|871.75|854.65|872.04|854.94|871.75|854.65|8
1652215020000|2022-05-10 20:37:00|871.74|854.64|872.12|855.02|872.12|855.02|871.68|854.58|14
1652215030000|2022-05-10 20:37:10|872.13|855.03|871.93|854.83|872.13|855.03|871.92|854.82|8
1652215040000|2022-05-10 20:37:20|871.9|854.8|872.27|855.17|872.3|855.2|871.6|854.5|14
1652215050000|2022-05-10 20:37:30|872.25|855.15|872.07|854.97|872.42|855.32|872.07|854.97|5
1652215060000|2022-05-10 20:37:40|872.21|855.11|872.03|854.93|872.24|855.14|872.03|854.93|9
1652215070000|2022-05-10 20:37:50|872.09|854.99|872.03|854.93|872.09|854.99|872.03|854.93|2
1652215080000|2022-05-10 20:38:00|872.06|854.96|872.04|854.94|872.06|854.96|872.02|854.92|7
1652215090000|2022-05-10 20:38:10|872.05|854.95|872.04|854.94|872.5|855.4|872.02|854.92|16
1652215100000|2022-05-10 20:38:20|872.06|854.96|871.98|854.88|872.06|854.96|871.98|854.88|12
1652215110000|2022-05-10 20:38:30|871.96|854.86|871.95|854.85|872.03|854.93|871.91|854.81|8
1652215120000|2022-05-10 20:38:40|871.62|854.52|872.18|855.08|872.43|855.33|871.62|854.52|16
1652215130000|2022-05-10 20:38:50|872.89|855.79|872.63|855.53|872.97|855.87|872.22|855.12|10
1652215140000|2022-05-10 20:39:00|872.88|855.78|872.84|855.74|872.9|855.8|872.65|855.55|8
1652215150000|2022-05-10 20:39:10|872.97|855.87|872.96|855.86|872.97|855.87|872.96|855.86|2
1652215160000|2022-05-10 20:39:20|872.95|855.85|872.97|855.87|872.97|855.87|872.95|855.85|2
1652215170000|2022-05-10 20:39:30|872.96|855.86|872.93|855.83|872.96|855.86|872.93|855.83|2
1652215180000|2022-05-10 20:39:40|872.92|855.82|872.41|855.31|872.92|855.82|872.17|855.07|11
1652215190000|2022-05-10 20:39:50|872.17|855.07|871.94|854.84|872.23|855.13|871.82|854.72|14
1652215200000|2022-05-10 20:40:00|871.82|854.72|871.94|854.84|871.94|854.84|871.82|854.72|5
1652215210000|2022-05-10 20:40:10|872.03|854.93|872.03|854.93|872.03|854.93|872.02|854.92|3
1652215220000|2022-05-10 20:40:20|872|854.9|872.06|854.96|872.06|854.96|872|854.9|3
1652215230000|2022-05-10 20:40:30|872.14|855.04|872.13|855.03|872.27|855.17|872.13|855.03|3
1652215240000|2022-05-10 20:40:40|872.1|855|872.16|855.06|872.61|855.51|872.09|854.99|15
1652215250000|2022-05-10 20:40:50|872.19|855.09|872.24|855.14|872.39|855.29|872.17|855.07|13
1652215260000|2022-05-10 20:41:00|872.36|855.26|872.25|855.15|872.36|855.26|872.13|855.03|5
1652215270000|2022-05-10 20:41:10|872.23|855.13|872.1|855|872.23|855.13|872.1|855|3
1652215280000|2022-05-10 20:41:20|872.07|854.97|872.09|854.99|872.1|855|872.07|854.97|3
1652215290000|2022-05-10 20:41:30|872.11|855.01|871.97|854.87|872.11|855.01|871.97|854.87|7
1652215300000|2022-05-10 20:41:40|871.99|854.89|872.43|855.33|872.43|855.33|871.98|854.88|14
1652215310000|2022-05-10 20:41:50|872.44|855.34|872.58|855.48|872.63|855.53|872.28|855.18|8
1652215320000|2022-05-10 20:42:00|872.61|855.51|872.57|855.47|872.62|855.52|872.57|855.47|3
1652215330000|2022-05-10 20:42:10|872.87|855.77|873.02|855.92|873.14|856.04|872.87|855.77|10
1652215340000|2022-05-10 20:42:20|873.3|856.2|873.02|855.92|873.3|856.2|873.02|855.92|6
1652215350000|2022-05-10 20:42:30|872.91|855.81|873.06|855.96|873.06|855.96|872.91|855.81|3
1652215360000|2022-05-10 20:42:40|873.08|855.98|873.1|856|873.1|856|873.08|855.98|3
1652215370000|2022-05-10 20:42:50|873.08|855.98|872.14|855.04|873.08|855.98|872.14|855.04|14
1652215380000|2022-05-10 20:43:00|872.08|854.98|872.09|854.99|872.09|854.99|872.01|854.91|9
1652215390000|2022-05-10 20:43:10|872.1|855|871.99|854.89|872.1|855|871.99|854.89|6
1652215400000|2022-05-10 20:43:20|872.09|854.99|871.94|854.84|872.09|854.99|871.82|854.72|13
1652215410000|2022-05-10 20:43:30|871.93|854.83|870.93|853.83|871.93|854.83|870.76|853.66|11
1652215420000|2022-05-10 20:43:40|870.8|853.7|870.99|853.89|870.99|853.89|870.72|853.62|10
1652215430000|2022-05-10 20:43:50|870.74|853.64|870.89|853.79|870.91|853.81|870.74|853.64|6
1652215440000|2022-05-10 20:44:00|870.91|853.81|871.43|854.33|871.43|854.33|870.89|853.79|18
1652215450000|2022-05-10 20:44:10|871.25|854.15|871.05|853.95|871.25|854.15|871.04|853.94|5
1652215460000|2022-05-10 20:44:20|871.08|853.98|871.08|853.98|871.1|854|870.99|853.89|5
1652215470000|2022-05-10 20:44:30|871.06|853.96|870.99|853.89|871.06|853.96|870.85|853.75|6
1652215480000|2022-05-10 20:44:40|870.74|853.64|870.23|853.13|870.74|853.64|870.19|853.09|9
1652215490000|2022-05-10 20:44:50|870.25|853.15|870.24|853.14|870.25|853.15|870.24|853.14|2
1652215500000|2022-05-10 20:45:00|870.15|853.05|870.15|853.05|870.15|853.05|870.15|853.05|1
1652215510000|2022-05-10 20:45:10|870.28|853.18|870.14|853.04|870.28|853.18|870.05|852.95|8
1652215520000|2022-05-10 20:45:20|870.15|853.05|869.97|852.87|870.15|853.05|869.97|852.87|5
1652215530000|2022-05-10 20:45:30|870.05|852.95|869.99|852.89|870.05|852.95|869.99|852.89|2
1652215540000|2022-05-10 20:45:40|870|852.9|870.03|852.93|870.07|852.97|870|852.9|4
1652215550000|2022-05-10 20:45:50|870.04|852.94|870.07|852.97|870.14|853.04|870.04|852.94|10
1652215560000|2022-05-10 20:46:00|870.19|853.09|870.07|852.97|870.19|853.09|870.07|852.97|5
1652215570000|2022-05-10 20:46:10|870.06|852.96|870.79|853.69|870.79|853.69|870.03|852.93|10
1652215580000|2022-05-10 20:46:20|870.71|853.61|870.63|853.53|870.75|853.65|870.44|853.34|7
1652215590000|2022-05-10 20:46:30|870.62|853.52|870.08|852.98|870.63|853.53|870.02|852.92|14
1652215600000|2022-05-10 20:46:40|870.07|852.97|870.43|853.33|870.43|853.33|870.02|852.92|13
1652215610000|2022-05-10 20:46:50|870.82|853.72|871.29|854.19|871.41|854.31|870.82|853.72|13
1652215620000|2022-05-10 20:47:00|871.3|854.2|871.84|854.74|871.84|854.74|871.3|854.2|6
1652215630000|2022-05-10 20:47:10|871.85|854.75|871.64|854.54|871.92|854.82|871.63|854.53|16
1652215640000|2022-05-10 20:47:20|871.43|854.33|872.02|854.92|872.02|854.92|871.42|854.32|16
1652215650000|2022-05-10 20:47:30|872.17|855.07|872.15|855.05|872.22|855.12|872.03|854.93|17
1652215660000|2022-05-10 20:47:40|872.16|855.06|873.9|856.8|873.9|856.8|872.16|855.06|17
1652215670000|2022-05-10 20:47:50|873.91|856.81|873.01|855.91|873.96|856.86|873.01|855.91|14
1652215680000|2022-05-10 20:48:00|873|855.9|873.03|855.93|873.03|855.93|872.95|855.85|7
1652215690000|2022-05-10 20:48:10|873.11|856.01|873.02|855.92|873.12|856.02|873.01|855.91|4
1652215700000|2022-05-10 20:48:20|873.01|855.91|872.35|855.25|873.01|855.91|872.35|855.25|12
1652215710000|2022-05-10 20:48:30|872.37|855.27|872.33|855.23|872.49|855.39|872.33|855.23|5
1652215720000|2022-05-10 20:48:40|872.36|855.26|872.54|855.44|872.82|855.72|872.36|855.26|17
1652215730000|2022-05-10 20:48:50|872.34|855.24|870.89|853.79|872.34|855.24|870.8|853.7|22
1652215740000|2022-05-10 20:49:00|870.88|853.78|870.1|853|870.91|853.81|870.1|853|19
1652215750000|2022-05-10 20:49:10|870.08|852.98|869.31|852.21|870.1|853|869.1|852|21
1652215760000|2022-05-10 20:49:20|868.95|851.85|868.2|851.1|868.95|851.85|868.2|851.1|7
1652215770000|2022-05-10 20:49:30|868.05|850.95|868.05|850.95|868.05|850.95|867.94|850.84|11
1652215780000|2022-05-10 20:49:40|868.02|850.92|868.08|850.98|868.13|851.03|867.69|850.59|20
1652215790000|2022-05-10 20:49:50|868.02|850.92|867.32|850.22|868.02|850.92|867.08|849.98|14
1652215800000|2022-05-10 20:50:00|867.09|849.99|865.33|848.23|867.09|849.99|865.33|848.23|13
1652215810000|2022-05-10 20:50:10|865.86|848.76|865.65|848.55|866.69|849.59|865.65|848.55|14
1652215820000|2022-05-10 20:50:20|865.91|848.81|865.18|848.08|867.19|850.09|864.95|847.85|36
1652215830000|2022-05-10 20:50:30|864.98|847.88|864.08|846.98|864.98|847.88|863.87|846.77|30
1652215840000|2022-05-10 20:50:40|864.18|847.08|864.13|847.03|864.52|847.42|863.95|846.85|19
1652215850000|2022-05-10 20:50:50|864.21|847.11|864.58|847.48|864.58|847.48|864.2|847.1|14
1652215860000|2022-05-10 20:51:00|864.38|847.28|864.57|847.47|864.62|847.52|864.24|847.14|8
1652215870000|2022-05-10 20:51:10|864.59|847.49|864.78|847.68|864.94|847.84|864.52|847.42|17
1652215880000|2022-05-10 20:51:20|864.79|847.69|864.81|847.71|864.87|847.77|864.63|847.53|13
1652215890000|2022-05-10 20:51:30|864.85|847.75|865.27|848.17|865.27|848.17|864.63|847.53|25
1652215900000|2022-05-10 20:51:40|865.25|848.15|865.75|848.65|865.75|848.65|865.15|848.05|18
1652215910000|2022-05-10 20:51:50|865.14|848.04|865.06|847.96|865.14|848.04|865|847.9|16
1652215920000|2022-05-10 20:52:00|865.01|847.91|865.04|847.94|865.06|847.96|865.01|847.91|4
1652215930000|2022-05-10 20:52:10|865.01|847.91|865.03|847.93|865.03|847.93|864.95|847.85|8
1652215940000|2022-05-10 20:52:20|865.18|848.08|865.61|848.51|865.72|848.62|865.16|848.06|15
1652215950000|2022-05-10 20:52:30|865.73|848.63|865.81|848.71|865.98|848.88|865.73|848.63|5
1652215960000|2022-05-10 20:52:40|865.97|848.87|866.46|849.36|866.59|849.49|865.97|848.87|18
1652215970000|2022-05-10 20:52:50|866.4|849.3|866.6|849.5|866.86|849.76|866.4|849.3|15
1652215980000|2022-05-10 20:53:00|866.61|849.51|866.24|849.14|866.7|849.6|866.22|849.12|13
1652215990000|2022-05-10 20:53:10|866.2|849.1|866.06|848.96|866.2|849.1|866.03|848.93|13
1652216000000|2022-05-10 20:53:20|865.95|848.85|865.96|848.86|866|848.9|865.34|848.24|28
1652216010000|2022-05-10 20:53:30|866.02|848.92|866.58|849.48|866.58|849.48|866.02|848.92|15
1652216020000|2022-05-10 20:53:40|866.61|849.51|867.61|850.51|867.61|850.51|866.61|849.51|18
1652216030000|2022-05-10 20:53:50|867.66|850.56|867.87|850.77|868.19|851.09|867.66|850.56|23
1652216040000|2022-05-10 20:54:00|867.97|850.87|867.17|850.07|867.97|850.87|867.06|849.96|18
1652216050000|2022-05-10 20:54:10|867.16|850.06|866.83|849.73|867.16|850.06|866.74|849.64|11
1652216060000|2022-05-10 20:54:20|866.84|849.74|867.09|849.99|867.09|849.99|866.83|849.73|14
1652216070000|2022-05-10 20:54:30|867.11|850.01|866.99|849.89|867.19|850.09|866.89|849.79|15
1652216080000|2022-05-10 20:54:40|867.02|849.92|867.94|850.84|867.94|850.84|866.97|849.87|16
1652216090000|2022-05-10 20:54:50|867.95|850.85|868.08|850.98|868.08|850.98|867.95|850.85|2
1652216100000|2022-05-10 20:55:00|868.16|851.06|868.16|851.06|868.16|851.06|868.16|851.06|1
1652216110000|2022-05-10 20:55:10|868.21|851.11|867.97|850.87|868.21|851.11|867.92|850.82|9
1652216120000|2022-05-10 20:55:20|867.86|850.76|867.51|850.41|867.99|850.89|867.51|850.41|8
1652216130000|2022-05-10 20:55:30|867.66|850.56|868.86|851.76|868.86|851.76|867.59|850.49|17
1652216140000|2022-05-10 20:55:40|868.75|851.65|868.78|851.68|868.78|851.68|868.75|851.65|2
1652216150000|2022-05-10 20:55:50|868.79|851.69|869.32|852.22|869.34|852.24|868.79|851.69|8
1652216160000|2022-05-10 20:56:00|869.28|852.18|869.18|852.08|869.32|852.22|869.18|852.08|3
1652216170000|2022-05-10 20:56:10|869.02|851.92|868.1|851|869.02|851.92|867.86|850.76|31
1652216180000|2022-05-10 20:56:20|868.07|850.97|868.37|851.27|868.38|851.28|868.06|850.96|7
1652216190000|2022-05-10 20:56:30|868.34|851.24|868.81|851.71|868.81|851.71|868.34|851.24|3
1652216200000|2022-05-10 20:56:40|868.78|851.68|868.52|851.42|868.79|851.69|868.52|851.42|3
1652216210000|2022-05-10 20:56:50|868.55|851.45|868.61|851.51|868.61|851.51|868.55|851.45|4
1652216220000|2022-05-10 20:57:00|868.57|851.47|868.01|850.91|868.59|851.49|868.01|850.91|5
1652216230000|2022-05-10 20:57:10|868|850.9|868.28|851.18|868.28|851.18|867.88|850.78|15
1652216240000|2022-05-10 20:57:20|868.33|851.23|867.58|850.48|868.33|851.23|867.4|850.3|15
1652216250000|2022-05-10 20:57:30|867.73|850.63|867.73|850.63|867.73|850.63|867.73|850.63|1
1652216260000|2022-05-10 20:57:40|867.79|850.69|867.22|850.12|867.91|850.81|867.04|849.94|17
1652216270000|2022-05-10 20:57:50|867.53|850.43|867.36|850.26|867.67|850.57|867.36|850.26|11
1652216280000|2022-05-10 20:58:00|867.07|849.97|867.08|849.98|867.09|849.99|867.04|849.94|10
1652216290000|2022-05-10 20:58:10|867.07|849.97|867.73|850.63|867.73|850.63|867.02|849.92|15
1652216300000|2022-05-10 20:58:20|867.85|850.75|867.93|850.83|868.55|851.45|867.85|850.75|16
1652216310000|2022-05-10 20:58:30|867.94|850.84|867.79|850.69|867.96|850.86|867.7|850.6|15
1652216320000|2022-05-10 20:58:40|867.72|850.62|867.78|850.68|867.86|850.76|867.72|850.62|9
1652216330000|2022-05-10 20:58:50|867.76|850.66|867.71|850.61|867.87|850.77|867.71|850.61|13
1652216340000|2022-05-10 20:59:00|867.8|850.7|867.85|850.75|867.91|850.81|867.8|850.7|5
1652216350000|2022-05-10 20:59:10|867.87|850.77|866.98|849.88|867.87|850.77|866.98|849.88|10
1652216360000|2022-05-10 20:59:20|867.14|850.04|867.69|850.59|867.72|850.62|867.09|849.99|15
1652216370000|2022-05-10 20:59:30|867.63|850.53|867.91|850.81|867.91|850.81|867.63|850.53|5
1652216380000|2022-05-10 20:59:40|867.93|850.83|868.62|851.52|868.62|851.52|867.9|850.8|16
1652216400000|2022-05-10 21:00:00|868.5|851.4|869.03|851.93|869.31|852.21|868.5|851.4|16
1652216410000|2022-05-10 21:00:10|869.04|851.94|868.21|851.11|869.04|851.94|868.16|851.06|13
1652216420000|2022-05-10 21:00:20|868.18|851.08|867.23|850.13|868.18|851.08|867.23|850.13|11
1652216430000|2022-05-10 21:00:30|867.19|850.09|866.73|849.63|867.19|850.09|866.23|849.13|23
1652216440000|2022-05-10 21:00:40|866.87|849.77|867.47|850.37|867.47|850.37|866.62|849.52|17
1652216450000|2022-05-10 21:00:50|867.45|850.35|869.15|852.05|869.16|852.06|867.45|850.35|27
1652216460000|2022-05-10 21:01:00|869.3|852.2|870.29|853.19|870.33|853.23|869.28|852.18|21
1652216470000|2022-05-10 21:01:10|870.37|853.27|870.59|853.49|870.59|853.49|870.12|853.02|11
1652216480000|2022-05-10 21:01:20|870.65|853.55|870.34|853.24|870.65|853.55|870.32|853.22|13
1652216490000|2022-05-10 21:01:30|870.38|853.28|870.75|853.65|870.75|853.65|870.38|853.28|8
1652216500000|2022-05-10 21:01:40|870.76|853.66|871.97|854.87|871.97|854.87|870.76|853.66|14
1652216510000|2022-05-10 21:01:50|871.98|854.88|872.34|855.24|872.34|855.24|871.9|854.8|8
1652216520000|2022-05-10 21:02:00|872.32|855.22|871.64|854.54|872.32|855.22|871.26|854.16|24
1652216530000|2022-05-10 21:02:10|871.65|854.55|872.34|855.24|872.46|855.36|871.53|854.43|12
1652216540000|2022-05-10 21:02:20|872.44|855.34|873.67|856.57|873.67|856.57|872.44|855.34|22
1652216550000|2022-05-10 21:02:30|873.65|856.55|872.98|855.88|873.66|856.56|872.97|855.87|19
1652216560000|2022-05-10 21:02:40|872.99|855.89|873.85|856.75|873.85|856.75|872.99|855.89|13
1652216570000|2022-05-10 21:02:50|873.86|856.76|874.04|856.94|874.51|857.41|873.82|856.72|14
1652216580000|2022-05-10 21:03:00|874.01|856.91|874|856.9|874.72|857.62|873.96|856.86|19
1652216590000|2022-05-10 21:03:10|873.98|856.88|873.33|856.23|873.99|856.89|873.28|856.18|10
1652216600000|2022-05-10 21:03:20|873.25|856.15|872.29|855.19|873.33|856.23|872.29|855.19|17
1652216610000|2022-05-10 21:03:30|872.24|855.14|872.12|855.02|872.24|855.14|872.11|855.01|8
1652216620000|2022-05-10 21:03:40|872.11|855.01|871.25|854.15|872.11|855.01|871.22|854.12|22
1652216630000|2022-05-10 21:03:50|871.23|854.13|871.52|854.42|871.52|854.42|871.22|854.12|8
1652216640000|2022-05-10 21:04:00|871.66|854.56|871.44|854.34|871.66|854.56|871.36|854.26|9
1652216650000|2022-05-10 21:04:10|871.25|854.15|871.17|854.07|871.25|854.15|871.17|854.07|3
1652216660000|2022-05-10 21:04:20|871.16|854.06|870.34|853.24|871.16|854.06|870.32|853.22|13
1652216670000|2022-05-10 21:04:30|870.32|853.22|869.81|852.71|870.33|853.23|869.79|852.69|11
1652216680000|2022-05-10 21:04:40|869.7|852.6|869.42|852.32|869.7|852.6|869.42|852.32|6
1652216690000|2022-05-10 21:04:50|869.3|852.2|868.42|851.32|869.3|852.2|868.4|851.3|18
1652216700000|2022-05-10 21:05:00|868.23|851.13|867.23|850.13|868.31|851.21|866.8|849.7|30
1652216710000|2022-05-10 21:05:10|867.24|850.14|870.11|853.01|870.11|853.01|867.24|850.14|33
1652216720000|2022-05-10 21:05:20|870.01|852.91|870.83|853.73|870.86|853.76|870.01|852.91|11
1652216730000|2022-05-10 21:05:30|870.82|853.72|870.82|853.72|870.92|853.82|870.82|853.72|10
1652216740000|2022-05-10 21:05:40|870.72|853.62|870.54|853.44|870.72|853.62|870.36|853.26|11
1652216750000|2022-05-10 21:05:50|870.55|853.45|871.12|854.02|871.14|854.04|870.49|853.39|18
1652216760000|2022-05-10 21:06:00|871.11|854.01|871.05|853.95|871.72|854.62|871.05|853.95|22
1652216770000|2022-05-10 21:06:10|871.07|853.97|871.25|854.15|871.26|854.16|870.88|853.78|11
1652216780000|2022-05-10 21:06:20|871.26|854.16|870.91|853.81|871.28|854.18|870.9|853.8|8
1652216790000|2022-05-10 21:06:30|870.9|853.8|870.94|853.84|871|853.9|870.9|853.8|10
1652216800000|2022-05-10 21:06:40|871.01|853.91|870.97|853.87|871.03|853.93|870.97|853.87|9
1652216810000|2022-05-10 21:06:50|870.98|853.88|870.36|853.26|870.98|853.88|870.35|853.25|15
1652216820000|2022-05-10 21:07:00|870.34|853.24|869.07|851.97|870.34|853.24|868.93|851.83|20
1652216830000|2022-05-10 21:07:10|869.06|851.96|869.19|852.09|869.24|852.14|869.05|851.95|13
1652216840000|2022-05-10 21:07:20|869.2|852.1|869.15|852.05|869.25|852.15|869.15|852.05|7
1652216850000|2022-05-10 21:07:30|869.11|852.01|869.07|851.97|869.11|852.01|869.03|851.93|15
1652216860000|2022-05-10 21:07:40|869.1|852|867.67|850.57|869.11|852.01|867.67|850.57|18
1652216870000|2022-05-10 21:07:50|867.65|850.55|867.32|850.22|867.69|850.59|867.19|850.09|16
1652216880000|2022-05-10 21:08:00|867.34|850.24|866.88|849.78|867.34|850.24|866.88|849.78|10
1652216890000|2022-05-10 21:08:10|866.89|849.79|866.21|849.11|866.89|849.79|865.97|848.87|18
1652216900000|2022-05-10 21:08:20|866.18|849.08|866.18|849.08|866.3|849.2|866.17|849.07|17
1652216910000|2022-05-10 21:08:30|866.19|849.09|866.2|849.1|866.28|849.18|866.14|849.04|10
1652216920000|2022-05-10 21:08:40|866.17|849.07|866.46|849.36|866.46|849.36|866.12|849.02|9
1652216930000|2022-05-10 21:08:50|866.45|849.35|866.29|849.19|866.45|849.35|866.14|849.04|5
1652216940000|2022-05-10 21:09:00|866.3|849.2|866.8|849.7|866.81|849.71|866.3|849.2|7
1652216950000|2022-05-10 21:09:10|866.82|849.72|866.07|848.97|866.82|849.72|866.07|848.97|9
1652216960000|2022-05-10 21:09:20|866.06|848.96|866.16|849.06|866.28|849.18|866.06|848.96|12
1652216970000|2022-05-10 21:09:30|866.13|849.03|866.1|849|866.13|849.03|865.93|848.83|13
1652216980000|2022-05-10 21:09:40|866.09|848.99|866.43|849.33|866.48|849.38|866.09|848.99|11
1652216990000|2022-05-10 21:09:50|866.39|849.29|866.16|849.06|866.4|849.3|866.16|849.06|16
1652217000000|2022-05-10 21:10:00|866.13|849.03|865.89|848.79|866.13|849.03|865.89|848.79|3
1652217010000|2022-05-10 21:10:10|866.05|848.95|866.15|849.05|866.15|849.05|866.02|848.92|9
1652217020000|2022-05-10 21:10:20|866.17|849.07|867.28|850.18|867.28|850.18|866.17|849.07|11
1652217030000|2022-05-10 21:10:30|867.25|850.15|866.87|849.77|867.26|850.16|866.63|849.53|7
1652217040000|2022-05-10 21:10:40|866.91|849.81|864.59|847.49|866.91|849.81|864.59|847.49|17
1652217050000|2022-05-10 21:10:50|864.48|847.38|863.99|846.89|864.48|847.38|863.99|846.89|13
1652217060000|2022-05-10 21:11:00|863.98|846.88|863.05|845.95|863.98|846.88|862.96|845.86|18
1652217070000|2022-05-10 21:11:10|863.03|845.93|861.84|844.74|863.03|845.93|861.84|844.74|18
1652217080000|2022-05-10 21:11:20|861.95|844.85|861.16|844.06|862.09|844.99|861.16|844.06|9
1652217090000|2022-05-10 21:11:30|861.08|843.98|860.55|843.45|861.08|843.98|860|842.9|25
1652217100000|2022-05-10 21:11:40|860.54|843.44|860.93|843.83|860.93|843.83|860.36|843.26|10
1652217110000|2022-05-10 21:11:50|860.91|843.81|861.37|844.27|861.39|844.29|860.88|843.78|24
1652217120000|2022-05-10 21:12:00|861.35|844.25|860.76|843.66|861.39|844.29|860.76|843.66|25
1652217130000|2022-05-10 21:12:10|860.75|843.65|860.45|843.35|860.77|843.67|859.43|842.33|27
1652217140000|2022-05-10 21:12:20|860.42|843.32|861.02|843.92|861.34|844.24|860.22|843.12|27
1652217150000|2022-05-10 21:12:30|860.95|843.85|862.58|845.48|862.81|845.71|860.95|843.85|15
1652217160000|2022-05-10 21:12:40|862.61|845.51|862.84|845.74|863.18|846.08|862.57|845.47|15
1652217170000|2022-05-10 21:12:50|862.87|845.77|861.99|844.89|862.87|845.77|861.99|844.89|11
1652217180000|2022-05-10 21:13:00|862.02|844.92|861.9|844.8|862.02|844.92|861.88|844.78|6
1652217190000|2022-05-10 21:13:10|861.88|844.78|861.22|844.12|862.05|844.95|860.98|843.88|18
1652217200000|2022-05-10 21:13:20|861.25|844.15|861.82|844.72|861.87|844.77|861.21|844.11|16
1652217210000|2022-05-10 21:13:30|861.87|844.77|860.99|843.89|861.9|844.8|860.99|843.89|17
1652217220000|2022-05-10 21:13:40|861.04|843.94|859.89|842.79|861.04|843.94|859.78|842.68|16
1652217230000|2022-05-10 21:13:50|859.74|842.64|858.2|841.1|859.89|842.79|858.2|841.1|18
1652217240000|2022-05-10 21:14:00|858.15|841.05|858.84|841.74|858.9|841.8|857.99|840.89|20
1652217250000|2022-05-10 21:14:10|858.87|841.77|859.59|842.49|859.59|842.49|858.87|841.77|11
1652217260000|2022-05-10 21:14:20|859.54|842.44|860.69|843.59|860.69|843.59|859.48|842.38|10
1652217270000|2022-05-10 21:14:30|860.64|843.54|860.68|843.58|860.81|843.71|860.48|843.38|15
1652217280000|2022-05-10 21:14:40|860.85|843.75|860.86|843.76|860.92|843.82|860.49|843.39|16
1652217290000|2022-05-10 21:14:50|860.81|843.71|860.91|843.81|860.91|843.81|860.81|843.71|5
1652217300000|2022-05-10 21:15:00|860.73|843.63|860.13|843.03|860.91|843.81|860.13|843.03|16
1652217310000|2022-05-10 21:15:10|860.14|843.04|860.2|843.1|860.52|843.42|860.14|843.04|10
1652217320000|2022-05-10 21:15:20|860.18|843.08|860.05|842.95|860.18|843.08|860.04|842.94|6
1652217330000|2022-05-10 21:15:30|860.12|843.02|859.38|842.28|860.12|843.02|859.38|842.28|16
1652217340000|2022-05-10 21:15:40|859.39|842.29|859.9|842.8|859.92|842.82|859.36|842.26|8
1652217350000|2022-05-10 21:15:50|860.11|843.01|859.58|842.48|860.29|843.19|859.4|842.3|21
1652217360000|2022-05-10 21:16:00|859.56|842.46|859.6|842.5|859.6|842.5|859.27|842.17|8
1652217370000|2022-05-10 21:16:10|859.51|842.41|859.56|842.46|859.56|842.46|859.51|842.41|2
1652217380000|2022-05-10 21:16:20|859.43|842.33|859.52|842.42|859.63|842.53|859.42|842.32|9
1652217390000|2022-05-10 21:16:30|859.5|842.4|859.09|841.99|859.5|842.4|859.08|841.98|4
1652217410000|2022-05-10 21:16:50|859.05|841.95|859.05|841.95|859.12|842.02|858.8|841.7|12
1652217420000|2022-05-10 21:17:00|859.63|842.53|860.36|843.26|860.36|843.26|859.05|841.95|14
1652217430000|2022-05-10 21:17:10|860.56|843.46|859.95|842.85|860.56|843.46|859.76|842.66|9
1652217440000|2022-05-10 21:17:20|860.09|842.99|860.74|843.64|860.74|843.64|860.09|842.99|7
1652217450000|2022-05-10 21:17:30|860.76|843.66|860.34|843.24|860.76|843.66|860.34|843.24|6
1652217460000|2022-05-10 21:17:40|860.16|843.06|860.08|842.98|860.16|843.06|860.07|842.97|9
1652217470000|2022-05-10 21:17:50|860.07|842.97|859.97|842.87|860.08|842.98|859.87|842.77|13
1652217480000|2022-05-10 21:18:00|860.04|842.94|861.9|844.8|861.9|844.8|860.04|842.94|30
1652217490000|2022-05-10 21:18:10|861.82|844.72|861.21|844.11|862.24|845.14|861.14|844.04|20
1652217500000|2022-05-10 21:18:20|861.2|844.1|860.71|843.61|861.2|844.1|860.48|843.38|7
1652217510000|2022-05-10 21:18:30|860.79|843.69|861.58|844.48|861.58|844.48|860.71|843.61|18
1652217520000|2022-05-10 21:18:40|861.52|844.42|861.4|844.3|861.57|844.47|861.39|844.29|10
1652217530000|2022-05-10 21:18:50|861.42|844.32|861.43|844.33|861.43|844.33|861.41|844.31|6
1652217540000|2022-05-10 21:19:00|861.42|844.32|861.8|844.7|861.89|844.79|861.3|844.2|17
1652217550000|2022-05-10 21:19:10|861.81|844.71|862.07|844.97|862.07|844.97|861.81|844.71|5
1652217560000|2022-05-10 21:19:20|861.98|844.88|862.04|844.94|862.05|844.95|861.98|844.88|4
1652217570000|2022-05-10 21:19:30|862.36|845.26|862.36|845.26|862.36|845.26|862.36|845.26|1
1652217580000|2022-05-10 21:19:40|862.35|845.25|862.35|845.25|862.36|845.26|862.29|845.19|7
1652217590000|2022-05-10 21:19:50|862.11|845.01|861.97|844.87|862.36|845.26|861.88|844.78|7
1652217600000|2022-05-10 21:20:00|861.94|844.84|861.96|844.86|862.34|845.24|861.94|844.84|10
1652217610000|2022-05-10 21:20:10|861.94|844.84|862.07|844.97|862.07|844.97|861.94|844.84|4
1652217620000|2022-05-10 21:20:20|862.17|845.07|862.17|845.07|862.17|845.07|862.17|845.07|1
1652217650000|2022-05-10 21:20:50|862.15|845.05|862.15|845.05|862.15|845.05|862.15|845.05|1
1652217660000|2022-05-10 21:21:00|862.17|845.07|862.86|845.76|862.86|845.76|862.17|845.07|2
1652217670000|2022-05-10 21:21:10|862.44|845.34|862.33|845.23|862.52|845.42|862.33|845.23|4
1652217680000|2022-05-10 21:21:20|862.22|845.12|862.19|845.09|862.23|845.13|862.19|845.09|3
1652217690000|2022-05-10 21:21:30|862.21|845.11|862.22|845.12|862.22|845.12|862.2|845.1|3
1652217700000|2022-05-10 21:21:40|862.21|845.11|862.11|845.01|862.21|845.11|862.11|845.01|2
1652217720000|2022-05-10 21:22:00|862.09|844.99|861.2|844.1|862.16|845.06|861.07|843.97|28
1652217730000|2022-05-10 21:22:10|861.21|844.11|861.26|844.16|861.26|844.16|861.03|843.93|11
1652217740000|2022-05-10 21:22:20|861.02|843.92|861.77|844.67|861.88|844.78|861.01|843.91|22
1652217750000|2022-05-10 21:22:30|861.65|844.55|861.52|844.42|861.87|844.77|861.52|844.42|13
1652217760000|2022-05-10 21:22:40|861.29|844.19|861.07|843.97|861.29|844.19|861.07|843.97|10
1652217770000|2022-05-10 21:22:50|860.99|843.89|860.29|843.19|861|843.9|860.29|843.19|14
1652217780000|2022-05-10 21:23:00|860.25|843.15|860.21|843.11|860.25|843.15|860.08|842.98|8
1652217790000|2022-05-10 21:23:10|860.15|843.05|860.16|843.06|860.16|843.06|859.97|842.87|12
1652217800000|2022-05-10 21:23:20|860.15|843.05|859.31|842.21|860.15|843.05|859.31|842.21|4
1652217810000|2022-05-10 21:23:30|859.29|842.19|859.29|842.19|859.29|842.19|859.29|842.19|1
1652217820000|2022-05-10 21:23:40|859.14|842.04|858.49|841.39|859.14|842.04|858.45|841.35|9
1652217830000|2022-05-10 21:23:50|858.41|841.31|856.63|839.53|858.41|841.31|856.63|839.53|13
1652217840000|2022-05-10 21:24:00|856.61|839.51|856.07|838.97|856.79|839.69|855.93|838.83|21
1652217850000|2022-05-10 21:24:10|856.19|839.09|855.92|838.82|856.19|839.09|855.92|838.82|8
1652217860000|2022-05-10 21:24:20|855.97|838.87|854.99|837.89|855.97|838.87|854.99|837.89|10
1652217870000|2022-05-10 21:24:30|855.13|838.03|854.18|837.08|855.13|838.03|854.17|837.07|15
1652217880000|2022-05-10 21:24:40|854.19|837.09|854.05|836.95|854.2|837.1|854.05|836.95|11
1652217890000|2022-05-10 21:24:50|854.04|836.94|853.87|836.77|854.04|836.94|853.75|836.65|19
1652217900000|2022-05-10 21:25:00|853.86|836.76|854.51|837.41|854.66|837.56|853.61|836.51|25
1652217910000|2022-05-10 21:25:10|854.49|837.39|854.05|836.95|854.49|837.39|853.91|836.81|13
1652217920000|2022-05-10 21:25:20|853.91|836.81|854.09|836.99|854.46|837.36|853.91|836.81|20
1652217930000|2022-05-10 21:25:30|854.02|836.92|853.18|836.08|854.02|836.92|853.08|835.98|14
1652217940000|2022-05-10 21:25:40|853.6|836.5|853.8|836.7|853.8|836.7|853.19|836.09|11
1652217950000|2022-05-10 21:25:50|853.52|836.42|852.94|835.84|853.52|836.42|852.94|835.84|18
1652217960000|2022-05-10 21:26:00|852.93|835.83|852.79|835.69|853.02|835.92|852.79|835.69|13
1652217970000|2022-05-10 21:26:10|852.78|835.68|852.82|835.72|852.88|835.78|852.78|835.68|6
1652217980000|2022-05-10 21:26:20|852.86|835.76|853.14|836.04|853.14|836.04|852.86|835.76|5
1652217990000|2022-05-10 21:26:30|853.47|836.37|853.5|836.4|853.5|836.4|853.47|836.37|2
1652218000000|2022-05-10 21:26:40|853.16|836.06|853.31|836.21|853.5|836.4|853.16|836.06|3
1652218010000|2022-05-10 21:26:50|853.32|836.22|853.22|836.12|853.54|836.44|853.22|836.12|8
1652218020000|2022-05-10 21:27:00|853.17|836.07|853.07|835.97|853.17|836.07|852.96|835.86|18
1652218030000|2022-05-10 21:27:10|852.99|835.89|852.97|835.87|853.02|835.92|852.91|835.81|12
1652218040000|2022-05-10 21:27:20|852.78|835.68|852.19|835.09|852.78|835.68|852.19|835.09|14
1652218050000|2022-05-10 21:27:30|852.17|835.07|852.11|835.01|852.17|835.07|852.1|835|3
1652218060000|2022-05-10 21:27:40|852.12|835.02|852.04|834.94|852.22|835.12|852.04|834.94|12
1652218070000|2022-05-10 21:27:50|852.06|834.96|851.89|834.79|852.11|835.01|851.89|834.79|11
1652218080000|2022-05-10 21:28:00|851.75|834.65|851.35|834.25|851.83|834.73|851.35|834.25|11
1652218090000|2022-05-10 21:28:10|851.36|834.26|850.43|833.33|851.36|834.26|850.43|833.33|16
1652218100000|2022-05-10 21:28:20|850.26|833.16|850.14|833.04|850.26|833.16|850.14|833.04|2
1652218110000|2022-05-10 21:28:30|850.2|833.1|850.22|833.12|850.22|833.12|850.2|833.1|2
1652218120000|2022-05-10 21:28:40|850.24|833.14|850.86|833.76|850.86|833.76|850.22|833.12|9
1652218130000|2022-05-10 21:28:50|850.85|833.75|850.94|833.84|850.95|833.85|850.85|833.75|11
1652218140000|2022-05-10 21:29:00|850.93|833.83|851.05|833.95|851.07|833.97|850.93|833.83|11
1652218150000|2022-05-10 21:29:10|851.07|833.97|852.13|835.03|852.13|835.03|851.05|833.95|19
1652218160000|2022-05-10 21:29:20|852.01|834.91|853.11|836.01|853.12|836.02|852|834.9|27
1652218170000|2022-05-10 21:29:30|853.09|835.99|852.95|835.85|853.12|836.02|852.95|835.85|15
1652218180000|2022-05-10 21:29:40|852.96|835.86|852.72|835.62|853.01|835.91|852.72|835.62|10
1652218190000|2022-05-10 21:29:50|852.76|835.66|852.76|835.66|853.05|835.95|852.76|835.66|10
1652218200000|2022-05-10 21:30:00|852.77|835.67|853.02|835.92|853.08|835.98|852.7|835.6|19
1652218210000|2022-05-10 21:30:10|853.27|836.17|853.44|836.34|853.44|836.34|853.27|836.17|10
1652218220000|2022-05-10 21:30:20|853.43|836.33|853.64|836.54|853.64|836.54|853.31|836.21|19
1652218230000|2022-05-10 21:30:30|853.63|836.53|853.98|836.88|853.98|836.88|853.63|836.53|10
1652218240000|2022-05-10 21:30:40|853.97|836.87|854.05|836.95|854.06|836.96|853.97|836.87|8
1652218250000|2022-05-10 21:30:50|854.06|836.96|853.96|836.86|854.44|837.34|853.96|836.86|12
1652218260000|2022-05-10 21:31:00|853.95|836.85|853.98|836.88|854.35|837.25|853.95|836.85|12
1652218270000|2022-05-10 21:31:10|853.96|836.86|853.83|836.73|854.17|837.07|853.83|836.73|13
1652218280000|2022-05-10 21:31:20|853.84|836.74|853.12|836.02|853.84|836.74|853.08|835.98|14
1652218290000|2022-05-10 21:31:30|853.14|836.04|852.96|835.86|853.14|836.04|852.96|835.86|14
1652218300000|2022-05-10 21:31:40|852.92|835.82|852|834.9|852.92|835.82|852|834.9|15
1652218310000|2022-05-10 21:31:50|852.01|834.91|852|834.9|852.01|834.91|852|834.9|2
1652218320000|2022-05-10 21:32:00|852.01|834.91|851.66|834.56|852.01|834.91|851.66|834.56|3
1652218330000|2022-05-10 21:32:10|851.48|834.38|851.27|834.17|851.48|834.38|851.27|834.17|4
1652218340000|2022-05-10 21:32:20|851.1|834|851.1|834|851.1|834|850.87|833.77|8
1652218350000|2022-05-10 21:32:30|851|833.9|850.96|833.86|851.1|834|850.95|833.85|7
1652218360000|2022-05-10 21:32:40|850.91|833.81|850.82|833.72|850.91|833.81|850.82|833.72|4
1652218370000|2022-05-10 21:32:50|850.8|833.7|850.82|833.72|850.97|833.87|850.79|833.69|4
1652218380000|2022-05-10 21:33:00|850.8|833.7|850.82|833.72|850.9|833.8|850.8|833.7|4
1652218390000|2022-05-10 21:33:10|850.9|833.8|850.89|833.79|850.9|833.8|850.89|833.79|2
1652218400000|2022-05-10 21:33:20|850.94|833.84|850.94|833.84|850.94|833.84|850.94|833.84|1
1652218410000|2022-05-10 21:33:30|850.96|833.86|850.96|833.86|850.96|833.86|850.96|833.86|1
1652218430000|2022-05-10 21:33:50|850.87|833.77|850.96|833.86|850.96|833.86|850.87|833.77|2
1652218440000|2022-05-10 21:34:00|850.94|833.84|850.84|833.74|850.98|833.88|850.84|833.74|4
1652218450000|2022-05-10 21:34:10|850.85|833.75|850.84|833.74|850.85|833.75|850.82|833.72|5
1652218460000|2022-05-10 21:34:20|850.75|833.65|850.81|833.71|851|833.9|850.75|833.65|6
1652218470000|2022-05-10 21:34:30|850.82|833.72|850.62|833.52|850.85|833.75|850.61|833.51|13
1652218480000|2022-05-10 21:34:40|850.61|833.51|850.61|833.51|850.61|833.51|850.61|833.51|1
1652218490000|2022-05-10 21:34:50|850.8|833.7|850.73|833.63|850.8|833.7|850.73|833.63|2
1652218500000|2022-05-10 21:35:00|850.82|833.72|851|833.9|851|833.9|850.82|833.72|4
1652218510000|2022-05-10 21:35:10|850.95|833.85|851.4|834.3|851.4|834.3|850.95|833.85|11
1652218520000|2022-05-10 21:35:20|851.41|834.31|851.36|834.26|851.41|834.31|851.36|834.26|6
1652218530000|2022-05-10 21:35:30|851.32|834.22|851.31|834.21|851.35|834.25|851.18|834.08|8
1652218540000|2022-05-10 21:35:40|851.3|834.2|851.25|834.15|851.31|834.21|851.23|834.13|4
1652218550000|2022-05-10 21:35:50|851.27|834.17|851.02|833.92|851.28|834.18|851|833.9|17
1652218560000|2022-05-10 21:36:00|851.12|834.02|850.9|833.8|851.14|834.04|850.9|833.8|5
1652218570000|2022-05-10 21:36:10|850.74|833.64|850.8|833.7|850.8|833.7|850.7|833.6|3
1652218580000|2022-05-10 21:36:20|850.56|833.46|850.56|833.46|850.56|833.46|850.56|833.46|1
1652218590000|2022-05-10 21:36:30|850.55|833.45|850.47|833.37|850.56|833.46|850.47|833.37|3
1652218600000|2022-05-10 21:36:40|850.3|833.2|850.12|833.02|850.3|833.2|850.12|833.02|2
1652218610000|2022-05-10 21:36:50|850.15|833.05|850.12|833.02|850.15|833.05|850.12|833.02|2
1652218620000|2022-05-10 21:37:00|850.27|833.17|850.22|833.12|850.27|833.17|850.18|833.08|3
1652218630000|2022-05-10 21:37:10|850.37|833.27|850.05|832.95|850.37|833.27|850.05|832.95|3
1652218660000|2022-05-10 21:37:40|849.95|832.85|850.02|832.92|850.02|832.92|849.84|832.74|5
1652218680000|2022-05-10 21:38:00|850.05|832.95|849.7|832.6|850.05|832.95|849.7|832.6|4
1652218690000|2022-05-10 21:38:10|849.68|832.58|849.7|832.6|849.7|832.6|849.68|832.58|2
1652218700000|2022-05-10 21:38:20|849.55|832.45|848.85|831.75|849.67|832.57|848.85|831.75|4
1652218710000|2022-05-10 21:38:30|848.8|831.7|848.82|831.72|848.93|831.83|848.8|831.7|4
1652218720000|2022-05-10 21:38:40|848.68|831.58|847.87|830.77|848.68|831.58|847.87|830.77|5
1652218730000|2022-05-10 21:38:50|847.69|830.59|846.5|829.4|847.69|830.59|846.5|829.4|9
1652218740000|2022-05-10 21:39:00|846.41|829.31|845.35|828.25|846.5|829.4|845.35|828.25|15
1652218750000|2022-05-10 21:39:10|845.34|828.24|845.12|828.02|845.53|828.43|845.12|828.02|8
1652218760000|2022-05-10 21:39:20|845.15|828.05|845.05|827.95|845.15|828.05|845.05|827.95|4
1652218770000|2022-05-10 21:39:30|845.21|828.11|844.54|827.44|845.21|828.11|844.24|827.14|11
1652218780000|2022-05-10 21:39:40|844.51|827.41|843.38|826.28|844.51|827.41|842.61|825.51|11
1652218790000|2022-05-10 21:39:50|843.09|825.99|843.52|826.42|843.52|826.42|842.61|825.51|4
1652218800000|2022-05-10 21:40:00|843.38|826.28|843.65|826.55|843.65|826.55|842.71|825.61|18
1652218810000|2022-05-10 21:40:10|843.41|826.31|843.65|826.55|843.65|826.55|843.41|826.31|2
1652218820000|2022-05-10 21:40:20|844.13|827.03|844.13|827.03|844.13|827.03|844.13|827.03|1
1652218830000|2022-05-10 21:40:30|844.11|827.01|844.11|827.01|844.11|827.01|844.11|827.01|1
1652218840000|2022-05-10 21:40:40|843.95|826.85|844.6|827.5|844.6|827.5|843.94|826.84|5
1652218850000|2022-05-10 21:40:50|844.65|827.55|844.13|827.03|844.65|827.55|844.13|827.03|2
1652218860000|2022-05-10 21:41:00|843.94|826.84|843.94|826.84|843.94|826.84|843.94|826.84|1
1652218870000|2022-05-10 21:41:10|843.89|826.79|844.05|826.95|844.05|826.95|843.75|826.65|6
1652218880000|2022-05-10 21:41:20|843.96|826.86|843.98|826.88|844.17|827.07|843.89|826.79|6
1652218890000|2022-05-10 21:41:30|843.86|826.76|843.71|826.61|843.86|826.76|843.71|826.61|2
1652218900000|2022-05-10 21:41:40|843.41|826.31|843.29|826.19|843.41|826.31|843.29|826.19|2
1652218920000|2022-05-10 21:42:00|843.16|826.06|842.71|825.61|843.16|826.06|842.65|825.55|5
1652218930000|2022-05-10 21:42:10|842.65|825.55|842.25|825.15|842.65|825.55|842.25|825.15|6
1652218940000|2022-05-10 21:42:20|842.21|825.11|842.91|825.81|843.02|825.92|842.21|825.11|9
1652218950000|2022-05-10 21:42:30|843.06|825.96|843.21|826.11|843.61|826.51|842.82|825.72|12
1652218960000|2022-05-10 21:42:40|843.1|826|842.39|825.29|843.1|826|842.39|825.29|19
1652218970000|2022-05-10 21:42:50|842.31|825.21|841.73|824.63|842.31|825.21|841.73|824.63|8
1652218980000|2022-05-10 21:43:00|842.05|824.95|841.59|824.49|842.05|824.95|841.59|824.49|14
1652219000000|2022-05-10 21:43:20|841.69|824.59|841.69|824.59|841.69|824.59|841.69|824.59|1
1652219010000|2022-05-10 21:43:30|841.66|824.56|841.15|824.05|842.03|824.93|841.15|824.05|4
1652219020000|2022-05-10 21:43:40|841.16|824.06|841.05|823.95|841.16|824.06|840.77|823.67|7
1652219030000|2022-05-10 21:43:50|840.85|823.75|841.22|824.12|841.27|824.17|840.85|823.75|12
1652219040000|2022-05-10 21:44:00|841.46|824.36|841.36|824.26|841.55|824.45|841.36|824.26|5
1652219050000|2022-05-10 21:44:10|841.26|824.16|840.97|823.87|841.36|824.26|840.97|823.87|4
1652219060000|2022-05-10 21:44:20|841.05|823.95|841.85|824.75|841.85|824.75|841.05|823.95|4
1652219070000|2022-05-10 21:44:30|841.73|824.63|842.31|825.21|842.35|825.25|841.73|824.63|6
1652219080000|2022-05-10 21:44:40|842.67|825.57|842.64|825.54|842.67|825.57|842.64|825.54|2
1652219090000|2022-05-10 21:44:50|843.06|825.96|843.51|826.41|843.51|826.41|842.99|825.89|6
1652219100000|2022-05-10 21:45:00|843.66|826.56|844.35|827.25|844.35|827.25|843.51|826.41|8
1652219110000|2022-05-10 21:45:10|845.8|828.7|845.81|828.71|845.85|828.75|845.62|828.52|9
1652219120000|2022-05-10 21:45:20|845.89|828.79|846.03|828.93|846.03|828.93|845.81|828.71|8
1652219130000|2022-05-10 21:45:30|846.01|828.91|847.92|830.82|848.05|830.95|846.01|828.91|17
1652219140000|2022-05-10 21:45:40|847.65|830.55|847.3|830.2|847.65|830.55|847.3|830.2|9
1652219150000|2022-05-10 21:45:50|847.05|829.95|845.39|828.29|847.05|829.95|845.39|828.29|17
1652219160000|2022-05-10 21:46:00|845.1|828|845.85|828.75|845.85|828.75|845.1|828|2
1652219170000|2022-05-10 21:46:10|846.05|828.95|845.05|827.95|846.05|828.95|845.05|827.95|3
1652219180000|2022-05-10 21:46:20|845.14|828.04|844.14|827.04|845.14|828.04|844.14|827.04|3
1652219190000|2022-05-10 21:46:30|844.37|827.27|845.72|828.62|845.72|828.62|844.37|827.27|16
1652219200000|2022-05-10 21:46:40|845.76|828.66|845.27|828.17|845.95|828.85|845.26|828.16|4
1652219210000|2022-05-10 21:46:50|845.25|828.15|845.25|828.15|845.73|828.63|845.25|828.15|3
1652219220000|2022-05-10 21:47:00|845.24|828.14|845.21|828.11|845.41|828.31|845.21|828.11|9
1652219230000|2022-05-10 21:47:10|845.12|828.02|844.82|827.72|845.12|828.02|844.82|827.72|7
1652219240000|2022-05-10 21:47:20|844.46|827.36|844.87|827.77|844.87|827.77|844.45|827.35|3
1652219250000|2022-05-10 21:47:30|844.78|827.68|844.54|827.44|844.78|827.68|844.54|827.44|3
1652219260000|2022-05-10 21:47:40|844.42|827.32|843.22|826.12|844.42|827.32|843.21|826.11|7
1652219270000|2022-05-10 21:47:50|843.21|826.11|843.05|825.95|843.21|826.11|842.96|825.86|3
1652219280000|2022-05-10 21:48:00|843.34|826.24|844.05|826.95|844.05|826.95|843.34|826.24|2
1652219290000|2022-05-10 21:48:10|843.84|826.74|843.98|826.88|844.03|826.93|843.84|826.74|9
1652219300000|2022-05-10 21:48:20|843.92|826.82|844.08|826.98|844.08|826.98|843.92|826.82|3
1652219310000|2022-05-10 21:48:30|844.12|827.02|844.1|827|844.12|827.02|843.87|826.77|7
1652219320000|2022-05-10 21:48:40|844.05|826.95|844.02|826.92|844.05|826.95|843.79|826.69|4
1652219330000|2022-05-10 21:48:50|844.01|826.91|843.03|825.93|844.16|827.06|843.03|825.93|14
1652219340000|2022-05-10 21:49:00|842.99|825.89|842.99|825.89|842.99|825.89|842.99|825.89|1
1652219350000|2022-05-10 21:49:10|842.98|825.88|843.05|825.95|843.05|825.95|842.93|825.83|3
1652219360000|2022-05-10 21:49:20|842.99|825.89|842.82|825.72|843|825.9|842.8|825.7|7
1652219370000|2022-05-10 21:49:30|842.78|825.68|842.6|825.5|842.78|825.68|842.58|825.48|6
1652219380000|2022-05-10 21:49:40|843|825.9|841.58|824.48|843|825.9|841.58|824.48|6
1652219390000|2022-05-10 21:49:50|841.59|824.49|841.41|824.31|841.59|824.49|841.41|824.31|3
1652219400000|2022-05-10 21:50:00|841.55|824.45|840.91|823.81|841.55|824.45|840.91|823.81|3
1652219410000|2022-05-10 21:50:10|840.82|823.72|841.04|823.94|841.13|824.03|840.67|823.57|11
1652219420000|2022-05-10 21:50:20|841.1|824|840.52|823.42|841.1|824|840.52|823.42|10
1652219430000|2022-05-10 21:50:30|840.6|823.5|840.09|822.99|840.6|823.5|840.09|822.99|10
1652219440000|2022-05-10 21:50:40|840.08|822.98|839.05|821.95|840.08|822.98|839.05|821.95|11
1652219450000|2022-05-10 21:50:50|839.43|822.33|839.43|822.33|839.43|822.33|839.43|822.33|1
1652219460000|2022-05-10 21:51:00|839.81|822.71|840.05|822.95|840.25|823.15|839.81|822.71|7
1652219470000|2022-05-10 21:51:10|839.55|822.45|839.55|822.45|839.55|822.45|839.55|822.45|1
1652219480000|2022-05-10 21:51:20|839.1|822|839.11|822.01|839.23|822.13|838.7|821.6|6
1652219490000|2022-05-10 21:51:30|839|821.9|838.61|821.51|839|821.9|838.58|821.48|5
1652219500000|2022-05-10 21:51:40|838.58|821.48|838.22|821.12|838.58|821.48|838.22|821.12|5
1652219510000|2022-05-10 21:51:50|838.23|821.13|836.64|819.54|838.23|821.13|836.64|819.54|7
1652219520000|2022-05-10 21:52:00|835.9|818.8|835.41|818.31|836.01|818.91|835.4|818.3|7
1652219530000|2022-05-10 21:52:10|835.5|818.4|835.43|818.33|835.5|818.4|835.4|818.3|8
1652219540000|2022-05-10 21:52:20|835.54|818.44|835.06|817.96|835.54|818.44|835|817.9|9
1652219550000|2022-05-10 21:52:30|835.07|817.97|835.07|817.97|835.07|817.97|835.07|817.97|1
1652219560000|2022-05-10 21:52:40|835.05|817.95|834.75|817.65|835.05|817.95|834.75|817.65|2
1652219570000|2022-05-10 21:52:50|834.25|817.15|833.85|816.75|834.33|817.23|833.85|816.75|5
1652219580000|2022-05-10 21:53:00|833.74|816.64|832.81|815.71|833.74|816.64|832.81|815.71|10
1652219590000|2022-05-10 21:53:10|833.01|815.91|833.43|816.33|833.6|816.5|832.8|815.7|7
1652219600000|2022-05-10 21:53:20|833.49|816.39|833.43|816.33|833.85|816.75|833.21|816.11|7
1652219610000|2022-05-10 21:53:30|833.44|816.34|833.4|816.3|833.44|816.34|832.46|815.36|20
1652219620000|2022-05-10 21:53:40|833.25|816.15|833.4|816.3|833.4|816.3|833.25|816.15|2
1652219630000|2022-05-10 21:53:50|833.9|816.8|833.9|816.8|833.9|816.8|833.9|816.8|1
1652219640000|2022-05-10 21:54:00|834.03|816.93|834.03|816.93|834.03|816.93|834.03|816.93|1
1652219650000|2022-05-10 21:54:10|833.62|816.52|833.72|816.62|833.86|816.76|833.62|816.52|7
1652219660000|2022-05-10 21:54:20|833.78|816.68|834.16|817.06|834.2|817.1|833.73|816.63|4
1652219670000|2022-05-10 21:54:30|834.21|817.11|833.73|816.63|834.52|817.42|833.73|816.63|7
1652219680000|2022-05-10 21:54:40|834.23|817.13|833.4|816.3|834.23|817.13|833.4|816.3|4
1652219690000|2022-05-10 21:54:50|833.39|816.29|832.57|815.47|833.39|816.29|832.07|814.97|10
1652219700000|2022-05-10 21:55:00|832.54|815.44|832.32|815.22|832.55|815.45|832.05|814.95|11
1652219710000|2022-05-10 21:55:10|832.45|815.35|830.83|813.73|832.45|815.35|830.83|813.73|15
1652219720000|2022-05-10 21:55:20|830.81|813.71|831.09|813.99|831.1|814|830.78|813.68|12
1652219730000|2022-05-10 21:55:30|830.98|813.88|830.64|813.54|831.09|813.99|830.64|813.54|8
1652219740000|2022-05-10 21:55:40|830.75|813.65|831.45|814.35|831.45|814.35|830.75|813.65|5
1652219750000|2022-05-10 21:55:50|831.56|814.46|831.56|814.46|831.56|814.46|831.56|814.46|1
1652219760000|2022-05-10 21:56:00|831.53|814.43|832.29|815.19|832.29|815.19|831.53|814.43|2
1652219770000|2022-05-10 21:56:10|832.16|815.06|835.99|818.89|835.99|818.89|832.16|815.06|15
1652219780000|2022-05-10 21:56:20|836.23|819.13|836.16|819.06|836.57|819.47|836.11|819.01|8
1652219790000|2022-05-10 21:56:30|835.75|818.65|835.75|818.65|836.16|819.06|835.75|818.65|4
1652219800000|2022-05-10 21:56:40|834.85|817.75|834.22|817.12|834.85|817.75|833.9|816.8|10
1652219810000|2022-05-10 21:56:50|834.33|817.23|835.05|817.95|835.17|818.07|834.22|817.12|19
1652219820000|2022-05-10 21:57:00|835.17|818.07|834.33|817.23|835.47|818.37|834|816.9|19
1652219830000|2022-05-10 21:57:10|834.3|817.2|834.32|817.22|834.33|817.23|834.25|817.15|13
1652219840000|2022-05-10 21:57:20|834.15|817.05|834.15|817.05|834.15|817.05|834.15|817.05|1
1652219850000|2022-05-10 21:57:30|834.05|816.95|834.2|817.1|834.2|817.1|834.05|816.95|2
1652219860000|2022-05-10 21:57:40|834.08|816.98|834.08|816.98|834.08|816.98|834.08|816.98|1
1652219870000|2022-05-10 21:57:50|833.66|816.56|833.28|816.18|833.74|816.64|832.99|815.89|16
1652219880000|2022-05-10 21:58:00|833.3|816.2|833.08|815.98|833.31|816.21|832.9|815.8|9
1652219890000|2022-05-10 21:58:10|833.1|816|832.57|815.47|833.36|816.26|832.57|815.47|19
1652219900000|2022-05-10 21:58:20|832.63|815.53|830.81|813.71|832.63|815.53|830.78|813.68|22
1652219910000|2022-05-10 21:58:30|830.64|813.54|830.91|813.81|830.91|813.81|830.64|813.54|11
1652219920000|2022-05-10 21:58:40|830.97|813.87|830.02|812.92|831.2|814.1|830.02|812.92|16
1652219930000|2022-05-10 21:58:50|829.85|812.75|830.38|813.28|830.38|813.28|829.85|812.75|13
1652219940000|2022-05-10 21:59:00|830.41|813.31|830.14|813.04|830.41|813.31|830.05|812.95|10
1652219950000|2022-05-10 21:59:10|830.18|813.08|832.59|815.49|832.93|815.83|830.18|813.08|22
1652219960000|2022-05-10 21:59:20|832.64|815.54|833.22|816.12|833.22|816.12|832.64|815.54|6
1652219970000|2022-05-10 21:59:30|833.18|816.08|833.44|816.34|833.44|816.34|833.09|815.99|7
1652219980000|2022-05-10 21:59:40|833.89|816.79|833.89|816.79|833.89|816.79|833.89|816.79|1
1652219990000|2022-05-10 21:59:50|834.05|816.95|834.55|817.45|834.55|817.45|834.05|816.95|2
1652220000000|2022-05-10 22:00:00|834.5|817.4|834.69|817.59|834.69|817.59|834.05|816.95|8
1652220010000|2022-05-10 22:00:10|834.92|817.82|834.69|817.59|835.62|818.52|834.4|817.3|17
1652220020000|2022-05-10 22:00:20|834.4|817.3|834.29|817.19|834.63|817.53|833.9|816.8|15
1652220030000|2022-05-10 22:00:30|833.73|816.63|832.89|815.79|833.73|816.63|832.89|815.79|12
1652220040000|2022-05-10 22:00:40|832.69|815.59|832.38|815.28|832.89|815.79|831.74|814.64|16
1652220050000|2022-05-10 22:00:50|832.95|815.85|832.32|815.22|832.95|815.85|832.25|815.15|5
1652220060000|2022-05-10 22:01:00|832.42|815.32|833.05|815.95|833.05|815.95|832.42|815.32|5
1652220070000|2022-05-10 22:01:10|832.9|815.8|834.31|817.21|834.62|817.52|832.9|815.8|9
1652220080000|2022-05-10 22:01:20|834.54|817.44|836.21|819.11|836.22|819.12|834.46|817.36|20
1652220090000|2022-05-10 22:01:30|836.47|819.37|839.19|822.09|839.19|822.09|836.28|819.18|15
1652220100000|2022-05-10 22:01:40|839.42|822.32|842.04|824.94|842.04|824.94|839.42|822.32|14
1652220110000|2022-05-10 22:01:50|843.5|826.4|844.98|827.88|844.98|827.88|843.13|826.03|16
1652220120000|2022-05-10 22:02:00|845.12|828.02|848.49|831.39|848.72|831.62|844.98|827.88|30
1652220130000|2022-05-10 22:02:10|848.77|831.67|850.36|833.26|852.22|835.12|848.77|831.67|10
1652220140000|2022-05-10 22:02:20|849.93|832.83|850.28|833.18|850.28|833.18|849.17|832.07|7
1652220150000|2022-05-10 22:02:30|850.27|833.17|848.6|831.5|850.27|833.17|848.45|831.35|8
1652220160000|2022-05-10 22:02:40|848.83|831.73|847.83|830.73|849.22|832.12|847.71|830.61|15
1652220170000|2022-05-10 22:02:50|847.9|830.8|847.8|830.7|848.4|831.3|847.25|830.15|7
1652220180000|2022-05-10 22:03:00|847.15|830.05|846.87|829.77|847.54|830.44|846.65|829.55|8
1652220190000|2022-05-10 22:03:10|846.8|829.7|847.75|830.65|847.75|830.65|846.8|829.7|5
1652220200000|2022-05-10 22:03:20|847.05|829.95|846.4|829.3|847.8|830.7|846.4|829.3|8
1652220210000|2022-05-10 22:03:30|846.86|829.76|845.9|828.8|846.91|829.81|845.1|828|13
1652220220000|2022-05-10 22:03:40|846.6|829.5|844.96|827.86|846.6|829.5|844.96|827.86|9
1652220230000|2022-05-10 22:03:50|844.65|827.55|844.55|827.45|844.95|827.85|844.35|827.25|5
1652220240000|2022-05-10 22:04:00|844.05|826.95|844.8|827.7|845.3|828.2|844.05|826.95|4
1652220250000|2022-05-10 22:04:10|845.05|827.95|846.03|828.93|846.03|828.93|845.05|827.95|6
1652220260000|2022-05-10 22:04:20|845.79|828.69|845.04|827.94|846.57|829.47|845.04|827.94|18
1652220270000|2022-05-10 22:04:30|845.22|828.12|845.4|828.3|845.92|828.82|844.85|827.75|24
1652220280000|2022-05-10 22:04:40|845.39|828.29|845.56|828.46|845.64|828.54|845.39|828.29|5
1652220290000|2022-05-10 22:04:50|845.1|828|844.23|827.13|845.56|828.46|844.16|827.06|22
1652220300000|2022-05-10 22:05:00|844.05|826.95|843.18|826.08|844.55|827.45|843.17|826.07|21
1652220310000|2022-05-10 22:05:10|843.02|825.92|843.5|826.4|843.5|826.4|843|825.9|5
1652220320000|2022-05-10 22:05:20|843.46|826.36|843.7|826.6|843.7|826.6|843.3|826.2|4
1652220330000|2022-05-10 22:05:30|844.08|826.98|844.04|826.94|844.45|827.35|844.04|826.94|15
1652220340000|2022-05-10 22:05:40|844.88|827.78|846.16|829.06|846.41|829.31|844.43|827.33|20
1652220350000|2022-05-10 22:05:50|846.11|829.01|846.55|829.45|846.55|829.45|845.79|828.69|9
1652220360000|2022-05-10 22:06:00|846.56|829.46|848.66|831.56|848.7|831.6|846.55|829.45|17
1652220370000|2022-05-10 22:06:10|848.9|831.8|850.35|833.25|850.35|833.25|848.9|831.8|18
1652220380000|2022-05-10 22:06:20|851.05|833.95|851.75|834.65|851.75|834.65|851.05|833.95|5
1652220390000|2022-05-10 22:06:30|851.72|834.62|851.31|834.21|851.72|834.62|851.05|833.95|8
1652220400000|2022-05-10 22:06:40|851.08|833.98|850.6|833.5|851.08|833.98|850.6|833.5|2
1652220410000|2022-05-10 22:06:50|850.05|832.95|850|832.9|850.05|832.95|850|832.9|2
1652220420000|2022-05-10 22:07:00|849.5|832.4|849.5|832.4|849.5|832.4|849.5|832.4|1
1652220430000|2022-05-10 22:07:10|849.55|832.45|850.32|833.22|850.32|833.22|849.14|832.04|6
1652220440000|2022-05-10 22:07:20|850.94|833.84|851.22|834.12|851.32|834.22|850.94|833.84|6
1652220450000|2022-05-10 22:07:30|851.24|834.14|853.21|836.11|853.21|836.11|851.24|834.14|10
1652220460000|2022-05-10 22:07:40|852.85|835.75|852.88|835.78|852.88|835.78|852.57|835.47|6
1652220470000|2022-05-10 22:07:50|852.68|835.58|852.68|835.58|852.68|835.58|852.68|835.58|1
1652220480000|2022-05-10 22:08:00|852.55|835.45|851.93|834.83|852.55|835.45|851.07|833.97|14
1652220490000|2022-05-10 22:08:10|851.98|834.88|851.26|834.16|852.3|835.2|851.05|833.95|16
1652220500000|2022-05-10 22:08:20|851.27|834.17|850.95|833.85|851.27|834.17|850.49|833.39|15
1652220510000|2022-05-10 22:08:30|850.87|833.77|851.72|834.62|851.72|834.62|850.42|833.32|11
1652220520000|2022-05-10 22:08:40|852.05|834.95|852.09|834.99|852.49|835.39|851.72|834.62|20
1652220530000|2022-05-10 22:08:50|852.3|835.2|852.55|835.45|853.05|835.95|852.3|835.2|4
1652220540000|2022-05-10 22:09:00|852.25|835.15|852.85|835.75|852.85|835.75|852.25|835.15|2
1652220550000|2022-05-10 22:09:10|852.25|835.15|852.2|835.1|852.4|835.3|852.2|835.1|3
1652220560000|2022-05-10 22:09:20|852.77|835.67|851.59|834.49|852.85|835.75|851.59|834.49|6
1652220570000|2022-05-10 22:09:30|852.16|835.06|852.08|834.98|852.16|835.06|851.54|834.44|5
1652220580000|2022-05-10 22:09:40|852.07|834.97|852.65|835.55|852.65|835.55|852.05|834.95|5
1652220590000|2022-05-10 22:09:50|853.05|835.95|854.68|837.58|854.68|837.58|852.65|835.55|21
1652220600000|2022-05-10 22:10:00|854.82|837.72|855.05|837.95|855.22|838.12|854.55|837.45|6
1652220610000|2022-05-10 22:10:10|855.55|838.45|855.95|838.85|856.45|839.35|855.52|838.42|6
1652220620000|2022-05-10 22:10:20|856.14|839.04|856.73|839.63|856.73|839.63|856.14|839.04|2
1652220630000|2022-05-10 22:10:30|857.05|839.95|857.98|840.88|858.43|841.33|856.8|839.7|14
1652220640000|2022-05-10 22:10:40|857.6|840.5|858.51|841.41|858.51|841.41|857.6|840.5|15
1652220650000|2022-05-10 22:10:50|858.5|841.4|857.43|840.33|858.51|841.41|857.43|840.33|13
1652220660000|2022-05-10 22:11:00|857.39|840.29|856.29|839.19|857.39|840.29|855.44|838.34|28
1652220670000|2022-05-10 22:11:10|856.06|838.96|855.41|838.31|856.18|839.08|855.4|838.3|9
1652220680000|2022-05-10 22:11:20|855.42|838.32|856.21|839.11|856.3|839.2|855.42|838.32|10
1652220690000|2022-05-10 22:11:30|855.99|838.89|855.53|838.43|855.99|838.89|855.53|838.43|5
1652220700000|2022-05-10 22:11:40|855.56|838.46|854.64|837.54|855.56|838.46|854.64|837.54|11
1652220710000|2022-05-10 22:11:50|854.67|837.57|853.86|836.76|854.91|837.81|853.72|836.62|10
1652220720000|2022-05-10 22:12:00|853.97|836.87|852.02|834.92|853.97|836.87|852.02|834.92|17
1652220730000|2022-05-10 22:12:10|851.87|834.77|850.41|833.31|851.87|834.77|850.27|833.17|16
1652220740000|2022-05-10 22:12:20|850.27|833.17|849.57|832.47|850.27|833.17|849.3|832.2|15
1652220750000|2022-05-10 22:12:30|849.76|832.66|850.39|833.29|850.39|833.29|849.3|832.2|10
1652220760000|2022-05-10 22:12:40|850.06|832.96|850.71|833.61|850.86|833.76|850.06|832.96|11
1652220770000|2022-05-10 22:12:50|850.62|833.52|850.09|832.99|850.71|833.61|850.09|832.99|8
1652220780000|2022-05-10 22:13:00|850.12|833.02|850.69|833.59|850.77|833.67|849.6|832.5|16
1652220790000|2022-05-10 22:13:10|850.76|833.66|850.59|833.49|851.1|834|850.05|832.95|13
1652220800000|2022-05-10 22:13:20|850.58|833.48|849.5|832.4|850.58|833.48|849.5|832.4|6
1652220810000|2022-05-10 22:13:30|849.04|831.94|849.85|832.75|849.95|832.85|849.04|831.94|5
1652220820000|2022-05-10 22:13:40|849.58|832.48|850.11|833.01|850.79|833.69|849.58|832.48|22
1652220830000|2022-05-10 22:13:50|850.32|833.22|850.59|833.49|850.59|833.49|850.32|833.22|8
1652220840000|2022-05-10 22:14:00|850.77|833.67|852.19|835.09|852.64|835.54|850.69|833.59|18
1652220850000|2022-05-10 22:14:10|852.05|834.95|853.1|836|853.1|836|852.02|834.92|13
1652220860000|2022-05-10 22:14:20|853.05|835.95|853.3|836.2|853.64|836.54|853.05|835.95|7
1652220870000|2022-05-10 22:14:30|853.65|836.55|852.95|835.85|853.7|836.6|852.95|835.85|6
1652220880000|2022-05-10 22:14:40|852.97|835.87|852.97|835.87|852.97|835.87|852.97|835.87|1
1652220890000|2022-05-10 22:14:50|852.95|835.85|852.95|835.85|852.95|835.85|852.95|835.85|1
1652220900000|2022-05-10 22:15:00|853.07|835.97|851.9|834.8|853.07|835.97|851.63|834.53|7
1652220910000|2022-05-10 22:15:10|851.63|834.53|851.3|834.2|851.85|834.75|851.3|834.2|4
1652220920000|2022-05-10 22:15:20|851.28|834.18|850.3|833.2|851.31|834.21|850.3|833.2|9
1652220930000|2022-05-10 22:15:30|850.16|833.06|849.2|832.1|850.41|833.31|849.2|832.1|13
1652220940000|2022-05-10 22:15:40|849.05|831.95|849.08|831.98|849.2|832.1|849.01|831.91|12
1652220950000|2022-05-10 22:15:50|849.01|831.91|848.6|831.5|849.12|832.02|848.42|831.32|8
1652220960000|2022-05-10 22:16:00|848.81|831.71|849.68|832.58|849.68|832.58|848.6|831.5|14
1652220970000|2022-05-10 22:16:10|849.15|832.05|849.15|832.05|849.15|832.05|849.15|832.05|1
1652220980000|2022-05-10 22:16:20|849.28|832.18|849.28|832.18|849.28|832.18|849.28|832.18|1
1652220990000|2022-05-10 22:16:30|849.68|832.58|850.8|833.7|850.8|833.7|849.68|832.58|3
1652221000000|2022-05-10 22:16:40|850.7|833.6|848.97|831.87|850.7|833.6|848.97|831.87|6
1652221010000|2022-05-10 22:16:50|848.79|831.69|847.4|830.3|848.79|831.69|847.4|830.3|13
1652221020000|2022-05-10 22:17:00|846.9|829.8|847.4|830.3|847.4|830.3|846.9|829.8|2
1652221030000|2022-05-10 22:17:10|846.94|829.84|846.64|829.54|846.94|829.84|846.64|829.54|5
1652221040000|2022-05-10 22:17:20|846.75|829.65|847.39|830.29|847.8|830.7|846.75|829.65|16
1652221050000|2022-05-10 22:17:30|847.32|830.22|847.98|830.88|847.98|830.88|847.12|830.02|16
1652221060000|2022-05-10 22:17:40|848.05|830.95|848.05|830.95|848.05|830.95|847.55|830.45|3
1652221070000|2022-05-10 22:17:50|847.19|830.09|846.52|829.42|847.21|830.11|846.52|829.42|5
1652221080000|2022-05-10 22:18:00|846.49|829.39|847.05|829.95|847.17|830.07|846.45|829.35|12
1652221090000|2022-05-10 22:18:10|847.38|830.28|849.1|832|849.1|832|847.38|830.28|11
1652221100000|2022-05-10 22:18:20|848.89|831.79|849.47|832.37|849.47|832.37|848.89|831.79|3
1652221110000|2022-05-10 22:18:30|849.53|832.43|850.66|833.56|850.66|833.56|849.04|831.94|12
1652221120000|2022-05-10 22:18:40|850.98|833.88|850.53|833.43|850.98|833.88|850.53|833.43|3
1652221130000|2022-05-10 22:18:50|850.57|833.47|850.57|833.47|850.57|833.47|850.57|833.47|1
1652221140000|2022-05-10 22:19:00|850.84|833.74|853.25|836.15|853.25|836.15|850.65|833.55|13
1652221150000|2022-05-10 22:19:10|853.14|836.04|853.03|835.93|853.14|836.04|851.88|834.78|24
1652221160000|2022-05-10 22:19:20|853.05|835.95|853.06|835.96|853.17|836.07|852.25|835.15|23
1652221170000|2022-05-10 22:19:30|852.96|835.86|852.82|835.72|852.98|835.88|852.82|835.72|6
1652221180000|2022-05-10 22:19:40|852.83|835.73|853.75|836.65|853.75|836.65|852.83|835.73|6
1652221190000|2022-05-10 22:19:50|853.44|836.34|854.58|837.48|854.85|837.75|853.44|836.34|7
1652221200000|2022-05-10 22:20:00|854.73|837.63|855.56|838.46|855.57|838.47|854.73|837.63|12
1652221210000|2022-05-10 22:20:10|855.72|838.62|857.02|839.92|857.03|839.93|855.72|838.62|17
1652221220000|2022-05-10 22:20:20|857.15|840.05|856.12|839.02|857.15|840.05|856.09|838.99|25
1652221230000|2022-05-10 22:20:30|856.05|838.95|854.31|837.21|856.05|838.95|854.19|837.09|25
1652221240000|2022-05-10 22:20:40|854.02|836.92|854.01|836.91|854.61|837.51|853.84|836.74|23
1652221250000|2022-05-10 22:20:50|854|836.9|853.87|836.77|854.04|836.94|853.5|836.4|13
1652221260000|2022-05-10 22:21:00|853.63|836.53|851.93|834.83|853.63|836.53|851.93|834.83|18
1652221270000|2022-05-10 22:21:10|851.08|833.98|850.01|832.91|851.14|834.04|850.01|832.91|19
1652221280000|2022-05-10 22:21:20|850|832.9|850.83|833.73|850.83|833.73|850|832.9|19
1652221290000|2022-05-10 22:21:30|850.75|833.65|849.76|832.66|850.79|833.69|849.76|832.66|19
1652221300000|2022-05-10 22:21:40|850.21|833.11|849.55|832.45|850.21|833.11|849.55|832.45|17
1652221310000|2022-05-10 22:21:50|849.46|832.36|849.39|832.29|849.48|832.38|848.98|831.88|11
1652221320000|2022-05-10 22:22:00|849.48|832.38|849.02|831.92|849.55|832.45|849.02|831.92|10
1652221330000|2022-05-10 22:22:10|849.23|832.13|848.38|831.28|849.23|832.13|848.38|831.28|15
1652221340000|2022-05-10 22:22:20|848.39|831.29|849.64|832.54|849.64|832.54|848.39|831.29|25
1652221350000|2022-05-10 22:22:30|849.65|832.55|850.34|833.24|850.34|833.24|849.62|832.52|17
1652221360000|2022-05-10 22:22:40|850.31|833.21|851.4|834.3|851.72|834.62|850.31|833.21|19
1652221370000|2022-05-10 22:22:50|851.41|834.31|851.57|834.47|851.57|834.47|851.06|833.96|19
1652221380000|2022-05-10 22:23:00|851.58|834.48|851.16|834.06|851.69|834.59|851.16|834.06|13
1652221390000|2022-05-10 22:23:10|851.35|834.25|850.64|833.54|851.53|834.43|850.6|833.5|32
1652221400000|2022-05-10 22:23:20|850.75|833.65|850.2|833.1|850.78|833.68|850.2|833.1|25
1652221410000|2022-05-10 22:23:30|850.24|833.14|851.06|833.96|851.07|833.97|850.24|833.14|24
1652221420000|2022-05-10 22:23:40|851.04|833.94|851.23|834.13|851.9|834.8|851.04|833.94|22
1652221430000|2022-05-10 22:23:50|851.21|834.11|850.54|833.44|851.26|834.16|850.54|833.44|18
1652221440000|2022-05-10 22:24:00|850.51|833.41|849.16|832.06|850.51|833.41|849.16|832.06|14
1652221450000|2022-05-10 22:24:10|848.91|831.81|848.33|831.23|848.91|831.81|848.02|830.92|12
1652221460000|2022-05-10 22:24:20|848.39|831.29|849.12|832.02|849.12|832.02|848.39|831.29|18
1652221470000|2022-05-10 22:24:30|849|831.9|849.6|832.5|849.6|832.5|848.74|831.64|17
1652221480000|2022-05-10 22:24:40|849.61|832.51|850.96|833.86|851.11|834.01|849.61|832.51|26
1652221490000|2022-05-10 22:24:50|851.18|834.08|851.54|834.44|851.54|834.44|850.96|833.86|18
1652221500000|2022-05-10 22:25:00|851.53|834.43|850.86|833.76|851.65|834.55|850.81|833.71|28
1652221510000|2022-05-10 22:25:10|850.92|833.82|850.22|833.12|851.05|833.95|850.03|832.93|25
1652221520000|2022-05-10 22:25:20|850.18|833.08|849.41|832.31|850.19|833.09|849.12|832.02|14
1652221530000|2022-05-10 22:25:30|849.21|832.11|848.21|831.11|849.21|832.11|848.1|831|21
1652221540000|2022-05-10 22:25:40|848.19|831.09|847.62|830.52|848.19|831.09|847.34|830.24|28
1652221550000|2022-05-10 22:25:50|847.63|830.53|847.12|830.02|847.63|830.53|847.11|830.01|18
1652221560000|2022-05-10 22:26:00|847.14|830.04|847.42|830.32|848.02|830.92|847.14|830.04|27
1652221570000|2022-05-10 22:26:10|847.43|830.33|847.69|830.59|847.74|830.64|847.14|830.04|22
1652221580000|2022-05-10 22:26:20|847.71|830.61|848.16|831.06|848.83|831.73|847.71|830.61|27
1652221590000|2022-05-10 22:26:30|848.17|831.07|848.13|831.03|848.21|831.11|848.12|831.02|16
1652221600000|2022-05-10 22:26:40|848.12|831.02|846.91|829.81|848.17|831.07|846.79|829.69|25
1652221610000|2022-05-10 22:26:50|846.82|829.72|845.53|828.43|846.82|829.72|845.53|828.43|12
1652221620000|2022-05-10 22:27:00|845.36|828.26|845.79|828.69|845.8|828.7|845.31|828.21|18
1652221630000|2022-05-10 22:27:10|845.73|828.63|845.96|828.86|845.96|828.86|845.73|828.63|10
1652221640000|2022-05-10 22:27:20|846.05|828.95|845.85|828.75|846.05|828.95|845.85|828.75|4
1652221650000|2022-05-10 22:27:30|845.86|828.76|846.14|829.04|846.37|829.27|845.85|828.75|9
1652221660000|2022-05-10 22:27:40|846.2|829.1|846.5|829.4|846.87|829.77|846.2|829.1|25
1652221670000|2022-05-10 22:27:50|846.41|829.31|847.23|830.13|847.24|830.14|846.36|829.26|17
1652221680000|2022-05-10 22:28:00|847.2|830.1|848.46|831.36|848.58|831.48|847.13|830.03|23
1652221690000|2022-05-10 22:28:10|848.19|831.09|848.56|831.46|848.63|831.53|848.03|830.93|25
1652221700000|2022-05-10 22:28:20|848.63|831.53|847.97|830.87|848.63|831.53|847.61|830.51|29
1652221710000|2022-05-10 22:28:30|847.31|830.21|846.08|828.98|847.38|830.28|846.08|828.98|29
1652221720000|2022-05-10 22:28:40|846.27|829.17|846.34|829.24|846.84|829.74|846.08|828.98|28
1652221730000|2022-05-10 22:28:50|846.26|829.16|845.84|828.74|846.26|829.16|845.15|828.05|24
1652221740000|2022-05-10 22:29:00|845.82|828.72|846.22|829.12|846.22|829.12|845.64|828.54|20
1652221750000|2022-05-10 22:29:10|846.37|829.27|847.27|830.17|847.27|830.17|846.11|829.01|26
1652221760000|2022-05-10 22:29:20|847.24|830.14|848.77|831.67|849.11|832.01|847.24|830.14|30
1652221770000|2022-05-10 22:29:30|848.8|831.7|848.99|831.89|849.01|831.91|848.77|831.67|25
1652221780000|2022-05-10 22:29:40|848.83|831.73|847.97|830.87|848.93|831.83|847.97|830.87|25
1652221790000|2022-05-10 22:29:50|848.04|830.94|847.03|829.93|848.04|830.94|847.03|829.93|13
1652221800000|2022-05-10 22:30:00|847|829.9|846.6|829.5|847.05|829.95|846.26|829.16|23
1652221810000|2022-05-10 22:30:10|846.71|829.61|847.02|829.92|847.02|829.92|846.66|829.56|17
1652221820000|2022-05-10 22:30:20|846.98|829.88|846.05|828.95|846.98|829.88|845.85|828.75|29
1652221830000|2022-05-10 22:30:30|846.16|829.06|846.19|829.09|846.66|829.56|846.16|829.06|12
1652221840000|2022-05-10 22:30:40|846.14|829.04|845.91|828.81|846.2|829.1|845.75|828.65|22
1652221850000|2022-05-10 22:30:50|845.94|828.84|846.34|829.24|846.74|829.64|845.94|828.84|18
1652221860000|2022-05-10 22:31:00|846.3|829.2|845.23|828.13|846.43|829.33|845.09|827.99|21
1652221870000|2022-05-10 22:31:10|845.09|827.99|844.93|827.83|845.12|828.02|844.9|827.8|16
1652221880000|2022-05-10 22:31:20|844.88|827.78|845.19|828.09|845.66|828.56|844.84|827.74|26
1652221890000|2022-05-10 22:31:30|845.16|828.06|844.81|827.71|845.22|828.12|844.81|827.71|14
1652221900000|2022-05-10 22:31:40|844.8|827.7|844.08|826.98|845|827.9|844.08|826.98|15
1652221910000|2022-05-10 22:31:50|844.19|827.09|843.82|826.72|844.35|827.25|843.77|826.67|14
1652221920000|2022-05-10 22:32:00|843.7|826.6|843.72|826.62|844.34|827.24|843.57|826.47|27
1652221930000|2022-05-10 22:32:10|843.79|826.69|843.1|826|843.79|826.69|843.1|826|14
1652221940000|2022-05-10 22:32:20|843.11|826.01|842.47|825.37|843.37|826.27|842.35|825.25|23
1652221950000|2022-05-10 22:32:30|842.64|825.54|843.5|826.4|843.57|826.47|842.6|825.5|24
1652221960000|2022-05-10 22:32:40|843.53|826.43|843.2|826.1|843.73|826.63|843.2|826.1|25
1652221970000|2022-05-10 22:32:50|843.24|826.14|842.96|825.86|843.27|826.17|842.96|825.86|14
1652221980000|2022-05-10 22:33:00|843.08|825.98|843.76|826.66|843.77|826.67|843.07|825.97|14
1652221990000|2022-05-10 22:33:10|843.77|826.67|845.33|828.23|845.33|828.23|843.77|826.67|34
1652222000000|2022-05-10 22:33:20|845.27|828.17|845.77|828.67|845.82|828.72|845.03|827.93|29
1652222010000|2022-05-10 22:33:30|845.78|828.68|845.78|828.68|845.96|828.86|845.65|828.55|16
1652222020000|2022-05-10 22:33:40|845.74|828.64|845.64|828.54|845.93|828.83|845.63|828.53|15
1652222030000|2022-05-10 22:33:50|845.67|828.57|846.02|828.92|846.25|829.15|845.66|828.56|20
1652222040000|2022-05-10 22:34:00|846.01|828.91|846.55|829.45|846.55|829.45|846.01|828.91|11
1652222050000|2022-05-10 22:34:10|846.61|829.51|847.32|830.22|847.47|830.37|846.61|829.51|31
1652222060000|2022-05-10 22:34:20|847.17|830.07|847.26|830.16|847.74|830.64|846.94|829.84|19
1652222070000|2022-05-10 22:34:30|847.17|830.07|846.02|828.92|847.17|830.07|846.01|828.91|24
1652222080000|2022-05-10 22:34:40|846.14|829.04|846.14|829.04|846.23|829.13|845.96|828.86|18
1652222090000|2022-05-10 22:34:50|846.11|829.01|846.09|828.99|846.14|829.04|846.04|828.94|19
1652222100000|2022-05-10 22:35:00|846.13|829.03|845.51|828.41|846.14|829.04|845.51|828.41|8
1652222110000|2022-05-10 22:35:10|845.59|828.49|843.71|826.61|845.59|828.49|843.66|826.56|26
1652222120000|2022-05-10 22:35:20|843.69|826.59|843.01|825.91|843.69|826.59|842.98|825.88|15
1652222130000|2022-05-10 22:35:30|842.97|825.87|842.22|825.12|842.97|825.87|842.03|824.93|24
1652222140000|2022-05-10 22:35:40|842.67|825.57|841.35|824.25|842.7|825.6|841.35|824.25|14
1652222150000|2022-05-10 22:35:50|841.38|824.28|841.42|824.32|841.6|824.5|841.01|823.91|24
1652222160000|2022-05-10 22:36:00|841.43|824.33|841.15|824.05|841.47|824.37|840.19|823.09|27
1652222170000|2022-05-10 22:36:10|841.14|824.04|843.54|826.44|843.72|826.62|841.06|823.96|37
1652222180000|2022-05-10 22:36:20|843.42|826.32|844.8|827.7|844.82|827.72|843.03|825.93|35
1652222190000|2022-05-10 22:36:30|844.62|827.52|845.58|828.48|845.58|828.48|844.62|827.52|13
1652222200000|2022-05-10 22:36:40|845.52|828.42|846.01|828.91|846.7|829.6|845.45|828.35|26
1652222210000|2022-05-10 22:36:50|845.97|828.87|844.66|827.56|846.09|828.99|844.65|827.55|19
1652222220000|2022-05-10 22:37:00|844.65|827.55|843.41|826.31|844.65|827.55|843.41|826.31|24
1652222230000|2022-05-10 22:37:10|843.4|826.3|841.9|824.8|843.4|826.3|841.87|824.77|23
1652222240000|2022-05-10 22:37:20|841.92|824.82|842.53|825.43|842.72|825.62|841.38|824.28|25
1652222250000|2022-05-10 22:37:30|842.42|825.32|842.28|825.18|842.95|825.85|842.24|825.14|28
1652222260000|2022-05-10 22:37:40|842.27|825.17|842.86|825.76|843.05|825.95|842.26|825.16|23
1652222270000|2022-05-10 22:37:50|842.96|825.86|843|825.9|843.56|826.46|842.95|825.85|29
1652222280000|2022-05-10 22:38:00|843.24|826.14|843.93|826.83|844.09|826.99|843.04|825.94|30
1652222290000|2022-05-10 22:38:10|844.29|827.19|843.46|826.36|844.29|827.19|843.2|826.1|31
1652222300000|2022-05-10 22:38:20|843.47|826.37|843.78|826.68|843.79|826.69|843.35|826.25|20
1652222310000|2022-05-10 22:38:30|843.79|826.69|843.8|826.7|843.8|826.7|843.71|826.61|7
1652222320000|2022-05-10 22:38:40|843.98|826.88|843.94|826.84|845.23|828.13|843.94|826.84|30
1652222330000|2022-05-10 22:38:50|843.95|826.85|842.62|825.52|844.27|827.17|842.62|825.52|25
1652222340000|2022-05-10 22:39:00|842.49|825.39|841.06|823.96|843.14|826.04|840.86|823.76|25
1652222350000|2022-05-10 22:39:10|840.93|823.83|839.77|822.67|841.06|823.96|839.77|822.67|26
1652222360000|2022-05-10 22:39:20|839.63|822.53|840.3|823.2|840.38|823.28|838.88|821.78|32
1652222370000|2022-05-10 22:39:30|840.48|823.38|839.97|822.87|840.63|823.53|839.34|822.24|26
1652222380000|2022-05-10 22:39:40|840.06|822.96|841.01|823.91|841.03|823.93|840.06|822.96|22
1652222390000|2022-05-10 22:39:50|841.02|823.92|841.53|824.43|841.59|824.49|841|823.9|19
1652222400000|2022-05-10 22:40:00|841.52|824.42|841.72|824.62|841.81|824.71|841|823.9|26
1652222410000|2022-05-10 22:40:10|841.74|824.64|840.91|823.81|841.79|824.69|840.31|823.21|29
1652222420000|2022-05-10 22:40:20|840.93|823.83|841.08|823.98|841.42|824.32|840.91|823.81|24
1652222430000|2022-05-10 22:40:30|841.04|823.94|841.38|824.28|841.38|824.28|840.97|823.87|10
1652222440000|2022-05-10 22:40:40|841.39|824.29|841.45|824.35|841.45|824.35|841.33|824.23|9
1652222450000|2022-05-10 22:40:50|841.43|824.33|841.02|823.92|841.54|824.44|840.84|823.74|27
1652222460000|2022-05-10 22:41:00|841.1|824|839.85|822.75|841.14|824.04|839.64|822.54|28
1652222470000|2022-05-10 22:41:10|839.84|822.74|840.48|823.38|840.55|823.45|839.67|822.57|22
1652222480000|2022-05-10 22:41:20|840.29|823.19|840.17|823.07|840.42|823.32|839.96|822.86|32
1652222490000|2022-05-10 22:41:30|840.38|823.28|842.66|825.56|842.66|825.56|840.25|823.15|28
1652222500000|2022-05-10 22:41:40|842.83|825.73|842.23|825.13|843.43|826.33|842.23|825.13|33
1652222510000|2022-05-10 22:41:50|842.25|825.15|842.33|825.23|842.57|825.47|841.61|824.51|31
1652222520000|2022-05-10 22:42:00|842.36|825.26|842.86|825.76|843.06|825.96|842.28|825.18|22
1652222530000|2022-05-10 22:42:10|842.85|825.75|843.2|826.1|843.32|826.22|842.8|825.7|22
1652222540000|2022-05-10 22:42:20|843.26|826.16|843.88|826.78|844.12|827.02|843.05|825.95|15
1652222550000|2022-05-10 22:42:30|844.25|827.15|845.14|828.04|845.45|828.35|844.24|827.14|33
1652222560000|2022-05-10 22:42:40|845.01|827.91|845.66|828.56|845.68|828.58|844.82|827.72|26
1652222570000|2022-05-10 22:42:50|845.88|828.78|846.95|829.85|847.48|830.38|845.88|828.78|27
1652222580000|2022-05-10 22:43:00|846.92|829.82|846.16|829.06|846.95|829.85|846.12|829.02|28
1652222590000|2022-05-10 22:43:10|846.31|829.21|844.02|826.92|846.69|829.59|844.02|826.92|34
1652222600000|2022-05-10 22:43:20|844.01|826.91|843.95|826.85|844.01|826.91|843.87|826.77|13
1652222610000|2022-05-10 22:43:30|843.94|826.84|842.94|825.84|843.99|826.89|842.94|825.84|16
1652222620000|2022-05-10 22:43:40|843.02|825.92|842.4|825.3|843.04|825.94|842.4|825.3|17
1652222630000|2022-05-10 22:43:50|842.38|825.28|842.76|825.66|843.13|826.03|842.38|825.28|26
1652222640000|2022-05-10 22:44:00|842.74|825.64|843.07|825.97|843.22|826.12|842.74|825.64|18
1652222650000|2022-05-10 22:44:10|843.06|825.96|843.34|826.24|843.34|826.24|842.98|825.88|17
1652222660000|2022-05-10 22:44:20|843.35|826.25|843.8|826.7|843.83|826.73|843.15|826.05|19
1652222670000|2022-05-10 22:44:30|843.81|826.71|844|826.9|844.05|826.95|843.8|826.7|19
1652222680000|2022-05-10 22:44:40|844.01|826.91|843.78|826.68|844.31|827.21|843.36|826.26|25
1652222690000|2022-05-10 22:44:50|843.83|826.73|844.05|826.95|844.66|827.56|843.61|826.51|28
1652222700000|2022-05-10 22:45:00|844.06|826.96|844.04|826.94|844.16|827.06|843.94|826.84|11
1652222710000|2022-05-10 22:45:10|844.02|826.92|845.73|828.63|845.82|828.72|844.02|826.92|26
1652222720000|2022-05-10 22:45:20|845.74|828.64|846.61|829.51|846.71|829.61|845.66|828.56|27
1652222730000|2022-05-10 22:45:30|846.78|829.68|846.82|829.72|846.92|829.82|846.51|829.41|19
1652222740000|2022-05-10 22:45:40|846.83|829.73|847.85|830.75|847.87|830.77|846.62|829.52|23
1652222750000|2022-05-10 22:45:50|847.81|830.71|847.02|829.92|847.81|830.71|846.75|829.65|21
1652222760000|2022-05-10 22:46:00|847.01|829.91|846.9|829.8|847.19|830.09|846.24|829.14|24
1652222770000|2022-05-10 22:46:10|846.91|829.81|846.33|829.23|846.91|829.81|846.22|829.12|13
1652222780000|2022-05-10 22:46:20|846.23|829.13|846.1|829|846.77|829.67|846.08|828.98|26
1652222790000|2022-05-10 22:46:30|846.19|829.09|846.36|829.26|846.96|829.86|846.19|829.09|17
1652222800000|2022-05-10 22:46:40|846.35|829.25|845.3|828.2|846.35|829.25|844.76|827.66|24
1652222810000|2022-05-10 22:46:50|845.85|828.75|845.02|827.92|845.89|828.79|844.99|827.89|21
1652222820000|2022-05-10 22:47:00|845.08|827.98|845.11|828.01|845.72|828.62|845.01|827.91|24
1652222830000|2022-05-10 22:47:10|845.61|828.51|845.16|828.06|845.63|828.53|845.02|827.92|18
1652222840000|2022-05-10 22:47:20|845.09|827.99|845.01|827.91|845.09|827.99|845|827.9|13
1652222850000|2022-05-10 22:47:30|844.98|827.88|843.81|826.71|845|827.9|843.81|826.71|21
1652222860000|2022-05-10 22:47:40|843.59|826.49|842.42|825.32|843.61|826.51|842.42|825.32|20
1652222870000|2022-05-10 22:47:50|842.4|825.3|841.36|824.26|842.4|825.3|841.25|824.15|19
1652222880000|2022-05-10 22:48:00|841.32|824.22|839.85|822.75|841.39|824.29|839.76|822.66|18
1652222890000|2022-05-10 22:48:10|839.78|822.68|837.81|820.71|839.78|822.68|837.53|820.43|28
1652222900000|2022-05-10 22:48:20|837.79|820.69|838.33|821.23|838.51|821.41|837.37|820.27|28
1652222910000|2022-05-10 22:48:30|838.43|821.33|837.23|820.13|838.43|821.33|837.23|820.13|21
1652222920000|2022-05-10 22:48:40|837.25|820.15|836.52|819.42|837.26|820.16|836.52|819.42|14
1652222930000|2022-05-10 22:48:50|836.29|819.19|836.92|819.82|837.13|820.03|835.89|818.79|26
1652222940000|2022-05-10 22:49:00|836.91|819.81|836.77|819.67|836.91|819.81|836.22|819.12|20
1652222950000|2022-05-10 22:49:10|836.64|819.54|836.66|819.56|837.13|820.03|836.62|819.52|23
1652222960000|2022-05-10 22:49:20|836.62|819.52|836.81|819.71|836.87|819.77|836.38|819.28|25
1652222970000|2022-05-10 22:49:30|836.42|819.32|837.39|820.29|837.39|820.29|836.42|819.32|22
1652222980000|2022-05-10 22:49:40|837.4|820.3|838.49|821.39|838.52|821.42|837.4|820.3|24
1652222990000|2022-05-10 22:49:50|838.52|821.42|839.52|822.42|839.71|822.61|838.52|821.42|25
1652223000000|2022-05-10 22:50:00|839.53|822.43|840.04|822.94|840.13|823.03|839.53|822.43|31
1652223010000|2022-05-10 22:50:10|839.98|822.88|839.39|822.29|840.06|822.96|839.39|822.29|14
1652223020000|2022-05-10 22:50:20|839.33|822.23|839.85|822.75|839.86|822.76|839.17|822.07|20
1652223030000|2022-05-10 22:50:30|839.87|822.77|842.75|825.65|842.75|825.65|839.87|822.77|29
1652223040000|2022-05-10 22:50:40|842.74|825.64|845.9|828.8|845.91|828.81|842.73|825.63|34
1652223050000|2022-05-10 22:50:50|845.93|828.83|845.01|827.91|845.95|828.85|845.01|827.91|28
1652223060000|2022-05-10 22:51:00|845|827.9|844.92|827.82|845.39|828.29|844.71|827.61|32
1652223070000|2022-05-10 22:51:10|844.75|827.65|844.73|827.63|845.29|828.19|844.72|827.62|30
1652223080000|2022-05-10 22:51:20|844.87|827.77|842.75|825.65|844.87|827.77|842.08|824.98|32
1652223090000|2022-05-10 22:51:30|842.72|825.62|841.23|824.13|842.77|825.67|841.2|824.1|29
1652223100000|2022-05-10 22:51:40|841.43|824.33|842.24|825.14|842.26|825.16|841.43|824.33|17
1652223110000|2022-05-10 22:51:50|842.23|825.13|843.26|826.16|843.39|826.29|842.23|825.13|23
1652223120000|2022-05-10 22:52:00|843.4|826.3|842.63|825.53|843.4|826.3|841.98|824.88|29
1652223130000|2022-05-10 22:52:10|842.62|825.52|842.03|824.93|842.62|825.52|842.03|824.93|6
1652223140000|2022-05-10 22:52:20|842.1|825|842.87|825.77|842.9|825.8|842.1|825|12
1652223150000|2022-05-10 22:52:30|842.88|825.78|843.67|826.57|843.69|826.59|842.87|825.77|24
1652223160000|2022-05-10 22:52:40|843.68|826.58|844.87|827.77|844.97|827.87|843.68|826.58|21
1652223170000|2022-05-10 22:52:50|844.84|827.74|844.81|827.71|844.89|827.79|844.72|827.62|25
1652223180000|2022-05-10 22:53:00|845.02|827.92|846.92|829.82|846.92|829.82|845.02|827.92|25
1652223190000|2022-05-10 22:53:10|846.93|829.83|848.27|831.17|848.27|831.17|846.93|829.83|27
1652223200000|2022-05-10 22:53:20|848.28|831.18|848.62|831.52|849.15|832.05|848.16|831.06|31
1652223210000|2022-05-10 22:53:30|848.61|831.51|848.03|830.93|848.63|831.53|847.99|830.89|30
1652223220000|2022-05-10 22:53:40|848.04|830.94|848.03|830.93|848.5|831.4|847.92|830.82|22
1652223230000|2022-05-10 22:53:50|848.13|831.03|848.1|831|848.61|831.51|848.02|830.92|25
1652223240000|2022-05-10 22:54:00|848.01|830.91|849.47|832.37|849.47|832.37|847.95|830.85|27
1652223250000|2022-05-10 22:54:10|849.48|832.38|851|833.9|851.04|833.94|849.48|832.38|26
1652223260000|2022-05-10 22:54:20|851.2|834.1|852.05|834.95|852.18|835.08|851.2|834.1|31
1652223270000|2022-05-10 22:54:30|851.99|834.89|852.38|835.28|852.72|835.62|851.9|834.8|23
1652223280000|2022-05-10 22:54:40|853.5|836.4|852.92|835.82|853.58|836.48|852.88|835.78|21
1652223290000|2022-05-10 22:54:50|852.88|835.78|852.01|834.91|853.1|836|851.97|834.87|31
1652223300000|2022-05-10 22:55:00|852|834.9|850.02|832.92|852.18|835.08|850.02|832.92|28
1652223310000|2022-05-10 22:55:10|849.98|832.88|850.64|833.54|850.81|833.71|849.44|832.34|28
1652223320000|2022-05-10 22:55:20|850.55|833.45|851.35|834.25|851.37|834.27|850.54|833.44|18
1652223330000|2022-05-10 22:55:30|851.47|834.37|850.05|832.95|851.61|834.51|850.05|832.95|27
1652223340000|2022-05-10 22:55:40|850.04|832.94|850.52|833.42|850.68|833.58|850.04|832.94|26
1652223350000|2022-05-10 22:55:50|850.71|833.61|851.04|833.94|851.67|834.57|850.71|833.61|23
1652223360000|2022-05-10 22:56:00|851.07|833.97|852.85|835.75|852.85|835.75|851.03|833.93|30
1652223370000|2022-05-10 22:56:10|852.86|835.76|852.89|835.79|852.91|835.81|851.97|834.87|30
1652223380000|2022-05-10 22:56:20|852.9|835.8|852.79|835.69|853.36|836.26|852.76|835.66|33
1652223390000|2022-05-10 22:56:30|852.92|835.82|854.19|837.09|854.31|837.21|852.88|835.78|26
1652223400000|2022-05-10 22:56:40|854.2|837.1|854.59|837.49|854.76|837.66|854.12|837.02|24
1652223410000|2022-05-10 22:56:50|854.6|837.5|856.52|839.42|856.52|839.42|854.45|837.35|24
1652223420000|2022-05-10 22:57:00|856.53|839.43|857.53|840.43|857.64|840.54|856.53|839.43|30
1652223430000|2022-05-10 22:57:10|857.54|840.44|857.61|840.51|857.61|840.51|857.16|840.06|15
1652223440000|2022-05-10 22:57:20|858.07|840.97|858.96|841.86|859.05|841.95|858.04|840.94|29
1652223450000|2022-05-10 22:57:30|858.97|841.87|858.23|841.13|858.98|841.88|858.13|841.03|16
1652223460000|2022-05-10 22:57:40|858.18|841.08|859.39|842.29|859.46|842.36|858.1|841|21
1652223470000|2022-05-10 22:57:50|859.3|842.2|859.78|842.68|859.94|842.84|859.2|842.1|9
1652223480000|2022-05-10 22:58:00|859.77|842.67|859.71|842.61|859.86|842.76|859.64|842.54|13
1652223490000|2022-05-10 22:58:10|859.51|842.41|858.67|841.57|859.93|842.83|858.21|841.11|23
1652223500000|2022-05-10 22:58:20|858.61|841.51|858.1|841|858.61|841.51|857.92|840.82|24
1652223510000|2022-05-10 22:58:30|858.15|841.05|857.78|840.68|858.15|841.05|857.35|840.25|25
1652223520000|2022-05-10 22:58:40|858.22|841.12|857.1|840|858.22|841.12|857.1|840|19
1652223530000|2022-05-10 22:58:50|857.14|840.04|855.65|838.55|857.14|840.04|855.15|838.05|33
1652223540000|2022-05-10 22:59:00|855.67|838.57|854.07|836.97|855.67|838.57|854.07|836.97|33
1652223550000|2022-05-10 22:59:10|854.08|836.98|854.56|837.46|854.61|837.51|853.85|836.75|32
1652223560000|2022-05-10 22:59:20|854.41|837.31|853.16|836.06|854.42|837.32|853.16|836.06|23
1652223570000|2022-05-10 22:59:30|853.15|836.05|853.86|836.76|853.86|836.76|852.93|835.83|25
1652223580000|2022-05-10 22:59:40|853.91|836.81|854.02|836.92|854.02|836.92|853.9|836.8|10
1652223590000|2022-05-10 22:59:50|854.03|836.93|853.14|836.04|854.03|836.93|853.12|836.02|16
1652223600000|2022-05-10 23:00:00|853.24|836.14|853.68|836.58|853.83|836.73|853.17|836.07|18
1652223610000|2022-05-10 23:00:10|853.66|836.56|851.63|834.53|853.66|836.56|851.63|834.53|26
1652223620000|2022-05-10 23:00:20|851.38|834.28|851.89|834.79|852.36|835.26|851.27|834.17|34
1652223630000|2022-05-10 23:00:30|851.68|834.58|852.8|835.7|852.8|835.7|851.64|834.54|29
1652223640000|2022-05-10 23:00:40|853|835.9|853.32|836.22|853.34|836.24|852.74|835.64|28
1652223650000|2022-05-10 23:00:50|853.33|836.23|853.14|836.04|854.14|837.04|853.14|836.04|25
1652223660000|2022-05-10 23:01:00|853.13|836.03|852.32|835.22|853.13|836.03|852.32|835.22|17
1652223670000|2022-05-10 23:01:10|852.31|835.21|851.73|834.63|852.35|835.25|851.73|834.63|21
1652223680000|2022-05-10 23:01:20|851.72|834.62|851.94|834.84|852.12|835.02|851.18|834.08|26
1652223690000|2022-05-10 23:01:30|852.14|835.04|853.02|835.92|853.02|835.92|852.14|835.04|23
1652223700000|2022-05-10 23:01:40|853.19|836.09|854.72|837.62|854.72|837.62|853.08|835.98|34
1652223710000|2022-05-10 23:01:50|854.65|837.55|854.99|837.89|854.99|837.89|854.09|836.99|26
1652223720000|2022-05-10 23:02:00|855.16|838.06|856.83|839.73|856.83|839.73|855.08|837.98|27
1652223730000|2022-05-10 23:02:10|856.84|839.74|859.22|842.12|859.22|842.12|856.78|839.68|31
1652223740000|2022-05-10 23:02:20|859.16|842.06|861|843.9|861.13|844.03|859.16|842.06|35
1652223750000|2022-05-10 23:02:30|860.93|843.83|862.03|844.93|862.39|845.29|860.93|843.83|28
1652223760000|2022-05-10 23:02:40|862.07|844.97|861.27|844.17|862.49|845.39|860.99|843.89|21
1652223770000|2022-05-10 23:02:50|861.55|844.45|861.05|843.95|861.58|844.48|861.05|843.95|10
1652223780000|2022-05-10 23:03:00|860.46|843.36|861.66|844.56|861.89|844.79|860.46|843.36|26
1652223790000|2022-05-10 23:03:10|861.68|844.58|863.41|846.31|863.59|846.49|861.68|844.58|26
1652223800000|2022-05-10 23:03:20|863.22|846.12|863.96|846.86|863.97|846.87|863.1|846|27
1652223810000|2022-05-10 23:03:30|864.06|846.96|863.78|846.68|864.06|846.96|863.23|846.13|34
1652223820000|2022-05-10 23:03:40|863.59|846.49|864.45|847.35|865.43|848.33|863.59|846.49|31
1652223830000|2022-05-10 23:03:50|864.13|847.03|864.71|847.61|864.71|847.61|863.15|846.05|35
1652223840000|2022-05-10 23:04:00|864.72|847.62|864.11|847.01|865.05|847.95|864.11|847.01|27
1652223850000|2022-05-10 23:04:10|864.1|847|863.68|846.58|864.16|847.06|863.67|846.57|18
1652223860000|2022-05-10 23:04:20|863.69|846.59|865.36|848.26|865.47|848.37|863.69|846.59|26
1652223870000|2022-05-10 23:04:30|865.23|848.13|864.02|846.92|865.23|848.13|864.02|846.92|19
1652223880000|2022-05-10 23:04:40|864.01|846.91|864.7|847.6|864.74|847.64|863.72|846.62|28
1652223890000|2022-05-10 23:04:50|864.68|847.58|866.63|849.53|866.95|849.85|864.68|847.58|31
1652223900000|2022-05-10 23:05:00|866.55|849.45|866.47|849.37|866.92|849.82|866.22|849.12|27
1652223910000|2022-05-10 23:05:10|866.51|849.41|868.74|851.64|868.74|851.64|866.51|849.41|32
1652223920000|2022-05-10 23:05:20|868.6|851.5|870.36|853.26|870.47|853.37|868.6|851.5|29
1652223930000|2022-05-10 23:05:30|870.32|853.22|869.57|852.47|870.66|853.56|869.48|852.38|26
1652223940000|2022-05-10 23:05:40|869.74|852.64|868.31|851.21|869.75|852.65|868.17|851.07|21
1652223950000|2022-05-10 23:05:50|868.23|851.13|866.79|849.69|868.23|851.13|866.79|849.69|25
1652223960000|2022-05-10 23:06:00|866.78|849.68|866.34|849.24|866.78|849.68|866.04|848.94|24
1652223970000|2022-05-10 23:06:10|866.32|849.22|865.23|848.13|866.32|849.22|865.15|848.05|29
1652223980000|2022-05-10 23:06:20|865.22|848.12|864.7|847.6|865.22|848.12|863.96|846.86|28
1652223990000|2022-05-10 23:06:30|864.73|847.63|864.07|846.97|864.73|847.63|864.04|846.94|25
1652224000000|2022-05-10 23:06:40|864.24|847.14|863.64|846.54|864.7|847.6|863.59|846.49|24
1652224010000|2022-05-10 23:06:50|863.68|846.58|863.95|846.85|863.95|846.85|863.17|846.07|19
1652224020000|2022-05-10 23:07:00|863.94|846.84|863.69|846.59|863.96|846.86|863.69|846.59|20
1652224030000|2022-05-10 23:07:10|863.64|846.54|866.4|849.3|866.4|849.3|863.47|846.37|33
1652224040000|2022-05-10 23:07:20|866.23|849.13|865.97|848.87|866.57|849.47|865.05|847.95|28
1652224050000|2022-05-10 23:07:30|865.91|848.81|865.97|848.87|866.01|848.91|865.1|848|31
1652224060000|2022-05-10 23:07:40|866.07|848.97|866.8|849.7|866.87|849.77|865.91|848.81|24
1652224070000|2022-05-10 23:07:50|866.81|849.71|867.45|850.35|867.5|850.4|866.81|849.71|21
1652224080000|2022-05-10 23:08:00|867.53|850.43|867.86|850.76|867.9|850.8|867.08|849.98|30
1652224090000|2022-05-10 23:08:10|867.85|850.75|868.96|851.86|869.58|852.48|867.82|850.72|35
1652224100000|2022-05-10 23:08:20|868.95|851.85|867.51|850.41|868.95|851.85|867.32|850.22|30
1652224110000|2022-05-10 23:08:30|867.32|850.22|867.39|850.29|867.97|850.87|867.23|850.13|21
1652224120000|2022-05-10 23:08:40|867.37|850.27|867.37|850.27|867.79|850.69|867.11|850.01|27
1652224130000|2022-05-10 23:08:50|867.6|850.5|867.33|850.23|867.89|850.79|867.2|850.1|23
1652224140000|2022-05-10 23:09:00|867.24|850.14|868.02|850.92|868.03|850.93|867.24|850.14|19
1652224150000|2022-05-10 23:09:10|868.13|851.03|869.54|852.44|869.54|852.44|868.04|850.94|26
1652224160000|2022-05-10 23:09:20|869.57|852.47|870.07|852.97|870.82|853.72|869.57|852.47|25
1652224170000|2022-05-10 23:09:30|870.08|852.98|870.21|853.11|870.38|853.28|870.08|852.98|30
1652224180000|2022-05-10 23:09:40|870.4|853.3|871.42|854.32|871.42|854.32|870.4|853.3|26
1652224190000|2022-05-10 23:09:50|871.49|854.39|873.29|856.19|873.67|856.57|871.49|854.39|34
1652224200000|2022-05-10 23:10:00|873.32|856.22|873.04|855.94|873.32|856.22|872.12|855.02|27
1652224210000|2022-05-10 23:10:10|873.01|855.91|872.52|855.42|873.03|855.93|872.24|855.14|16
1652224220000|2022-05-10 23:10:20|872|854.9|871.17|854.07|872|854.9|871.17|854.07|12
1652224230000|2022-05-10 23:10:30|871.15|854.05|870.12|853.02|871.15|854.05|870.01|852.91|28
1652224240000|2022-05-10 23:10:40|870.11|853.01|867.96|850.86|870.11|853.01|867.96|850.86|32
1652224250000|2022-05-10 23:10:50|868.05|850.95|867.76|850.66|868.37|851.27|867.5|850.4|22
1652224260000|2022-05-10 23:11:00|867.74|850.64|868.03|850.93|868.09|850.99|866.89|849.79|25
1652224270000|2022-05-10 23:11:10|868.04|850.94|869.15|852.05|869.15|852.05|867.98|850.88|27
1652224280000|2022-05-10 23:11:20|869.13|852.03|870.03|852.93|870.09|852.99|869.08|851.98|26
1652224290000|2022-05-10 23:11:30|870.02|852.92|870.78|853.68|870.78|853.68|870.01|852.91|32
1652224300000|2022-05-10 23:11:40|870.79|853.69|872.47|855.37|872.47|855.37|870.79|853.69|28
1652224310000|2022-05-10 23:11:50|872.37|855.27|873|855.9|873.99|856.89|872.37|855.27|30
1652224320000|2022-05-10 23:12:00|873.01|855.91|873.21|856.11|873.77|856.67|873.01|855.91|20
1652224330000|2022-05-10 23:12:10|873.12|856.02|872.32|855.22|873.91|856.81|872.19|855.09|32
1652224340000|2022-05-10 23:12:20|872.25|855.15|873.06|855.96|873.06|855.96|872.11|855.01|33
1652224350000|2022-05-10 23:12:30|872.97|855.87|873.72|856.62|873.88|856.78|872.97|855.87|23
1652224360000|2022-05-10 23:12:40|873.41|856.31|875.12|858.02|875.12|858.02|873.14|856.04|34
1652224370000|2022-05-10 23:12:50|875.03|857.93|874.84|857.74|875.71|858.61|874.1|857|33
1652224380000|2022-05-10 23:13:00|874.88|857.78|873.3|856.2|874.96|857.86|873.26|856.16|25
1652224390000|2022-05-10 23:13:10|873.31|856.21|872.77|855.67|873.39|856.29|872.77|855.67|22
1652224400000|2022-05-10 23:13:20|872.83|855.73|871.29|854.19|872.94|855.84|871.29|854.19|15
1652224410000|2022-05-10 23:13:30|871.27|854.17|870.27|853.17|871.97|854.87|870.2|853.1|29
1652224420000|2022-05-10 23:13:40|870.26|853.16|869.77|852.67|870.26|853.16|869.77|852.67|16
1652224430000|2022-05-10 23:13:50|869.76|852.66|868.79|851.69|869.76|852.66|868.41|851.31|24
1652224440000|2022-05-10 23:14:00|868.93|851.83|869.67|852.57|869.7|852.6|868.83|851.73|31
1652224450000|2022-05-10 23:14:10|869.68|852.58|870.81|853.71|870.81|853.71|869.18|852.08|32
1652224460000|2022-05-10 23:14:20|870.75|853.65|870.8|853.7|870.87|853.77|870.41|853.31|28
1652224470000|2022-05-10 23:14:30|870.72|853.62|869.96|852.86|870.76|853.66|869.93|852.83|22
1652224480000|2022-05-10 23:14:40|870.07|852.97|870.62|853.52|870.85|853.75|870.07|852.97|20
1652224490000|2022-05-10 23:14:50|870.63|853.53|868.26|851.16|870.63|853.53|868.21|851.11|30
1652224500000|2022-05-10 23:15:00|868.23|851.13|867.49|850.39|868.79|851.69|867.36|850.26|34
1652224510000|2022-05-10 23:15:10|867.27|850.17|868.69|851.59|868.7|851.6|867.27|850.17|30
1652224520000|2022-05-10 23:15:20|868.7|851.6|869.27|852.17|869.36|852.26|868.67|851.57|30
1652224530000|2022-05-10 23:15:30|869.28|852.18|870.6|853.5|870.67|853.57|869.28|852.18|28
1652224540000|2022-05-10 23:15:40|870.66|853.56|872.84|855.74|872.99|855.89|870.66|853.56|30
1652224550000|2022-05-10 23:15:50|872.85|855.75|872.17|855.07|872.88|855.78|871.94|854.84|24
1652224560000|2022-05-10 23:16:00|872.15|855.05|874.09|856.99|874.13|857.03|872.15|855.05|30
1652224570000|2022-05-10 23:16:10|874.18|857.08|874.86|857.76|874.86|857.76|874.07|856.97|16
1652224580000|2022-05-10 23:16:20|874.87|857.77|874.96|857.86|874.97|857.87|874.85|857.75|13
1652224590000|2022-05-10 23:16:30|874.94|857.84|873.24|856.14|875.01|857.91|873.11|856.01|24
1652224600000|2022-05-10 23:16:40|873.22|856.12|873.11|856.01|873.98|856.88|873.11|856.01|28
1652224610000|2022-05-10 23:16:50|873.1|856|871.5|854.4|873.1|856|871.42|854.32|28
1652224620000|2022-05-10 23:17:00|871.45|854.35|871.9|854.8|872.29|855.19|871.32|854.22|25
1652224630000|2022-05-10 23:17:10|871.75|854.65|871.44|854.34|871.83|854.73|871.44|854.34|14
1652224640000|2022-05-10 23:17:20|871.35|854.25|870.08|852.98|871.44|854.34|870.08|852.98|26
1652224650000|2022-05-10 23:17:30|870.06|852.96|868.63|851.53|870.08|852.98|868.62|851.52|26
1652224660000|2022-05-10 23:17:40|868.7|851.6|868.56|851.46|868.99|851.89|868.28|851.18|29
1652224670000|2022-05-10 23:17:50|868.53|851.43|867.72|850.62|868.53|851.43|867.6|850.5|16
1652224680000|2022-05-10 23:18:00|867.64|850.54|867.13|850.03|867.71|850.61|866.93|849.83|21
1652224690000|2022-05-10 23:18:10|867.14|850.04|866.93|849.83|867.15|850.05|866.49|849.39|28
1652224700000|2022-05-10 23:18:20|866.94|849.84|867.22|850.12|867.22|850.12|866.84|849.74|12
1652224710000|2022-05-10 23:18:30|867.55|850.45|867.43|850.33|867.94|850.84|867.42|850.32|23
1652224720000|2022-05-10 23:18:40|867.39|850.29|867.97|850.87|868.1|851|867.39|850.29|11
1652224730000|2022-05-10 23:18:50|867.92|850.82|866.33|849.23|867.92|850.82|866.17|849.07|24
1652224740000|2022-05-10 23:19:00|866.01|848.91|866.06|848.96|866.2|849.1|865.83|848.73|19
1652224750000|2022-05-10 23:19:10|866.05|848.95|867.56|850.46|867.56|850.46|865.8|848.7|19
1652224760000|2022-05-10 23:19:20|867.57|850.47|867.39|850.29|868.03|850.93|867.15|850.05|25
1652224770000|2022-05-10 23:19:30|867.5|850.4|867.24|850.14|867.55|850.45|866.98|849.88|20
1652224780000|2022-05-10 23:19:40|867.23|850.13|867.04|849.94|867.23|850.13|866.93|849.83|20
1652224790000|2022-05-10 23:19:50|867.06|849.96|867.91|850.81|867.96|850.86|867.04|849.94|17
1652224800000|2022-05-10 23:20:00|867.84|850.74|867.87|850.77|867.91|850.81|867.35|850.25|20
1652224810000|2022-05-10 23:20:10|867.92|850.82|867.05|849.95|867.92|850.82|867.02|849.92|20
1652224820000|2022-05-10 23:20:20|867.02|849.92|866.88|849.78|867.04|849.94|866.87|849.77|15
1652224830000|2022-05-10 23:20:30|866.87|849.77|866.85|849.75|867.06|849.96|866.8|849.7|15
1652224840000|2022-05-10 23:20:40|866.62|849.52|865.16|848.06|866.62|849.52|865.16|848.06|20
1652224850000|2022-05-10 23:20:50|865.02|847.92|863.6|846.5|865.02|847.92|863.11|846.01|19
1652224860000|2022-05-10 23:21:00|863.8|846.7|864.73|847.63|864.88|847.78|863.8|846.7|21
1652224870000|2022-05-10 23:21:10|864.96|847.86|865.16|848.06|865.59|848.49|864.96|847.86|23
1652224880000|2022-05-10 23:21:20|865.14|848.04|865.54|848.44|865.54|848.44|865.13|848.03|18
1652224890000|2022-05-10 23:21:30|865.53|848.43|865.91|848.81|865.91|848.81|865.49|848.39|18
1652224900000|2022-05-10 23:21:40|865.96|848.86|866.83|849.73|866.83|849.73|865.96|848.86|19
1652224910000|2022-05-10 23:21:50|866.84|849.74|867.54|850.44|867.67|850.57|866.84|849.74|18
1652224920000|2022-05-10 23:22:00|867.53|850.43|867.15|850.05|867.64|850.54|867.14|850.04|12
1652224930000|2022-05-10 23:22:10|867.14|850.04|866.3|849.2|867.14|850.04|866|848.9|31
1652224940000|2022-05-10 23:22:20|866.33|849.23|867.42|850.32|867.42|850.32|866.33|849.23|23
1652224950000|2022-05-10 23:22:30|867.41|850.31|869.58|852.48|869.61|852.51|867.25|850.15|28
1652224960000|2022-05-10 23:22:40|869.57|852.47|870.59|853.49|871.22|854.12|869.19|852.09|32
1652224970000|2022-05-10 23:22:50|870.46|853.36|871.39|854.29|871.65|854.55|870.27|853.17|37
1652224980000|2022-05-10 23:23:00|871.65|854.55|871.25|854.15|871.8|854.7|871.08|853.98|24
1652224990000|2022-05-10 23:23:10|871.28|854.18|871.48|854.38|871.63|854.53|871.21|854.11|21
1652225000000|2022-05-10 23:23:20|871.46|854.36|871.27|854.17|871.61|854.51|871.27|854.17|15
1652225010000|2022-05-10 23:23:30|871.22|854.12|870.4|853.3|871.22|854.12|870.4|853.3|24
1652225020000|2022-05-10 23:23:40|870.5|853.4|870.59|853.49|870.8|853.7|870.45|853.35|16
1652225030000|2022-05-10 23:23:50|870.54|853.44|870.27|853.17|870.54|853.44|869.9|852.8|21
1652225040000|2022-05-10 23:24:00|870.46|853.36|870.71|853.61|870.8|853.7|870.09|852.99|25
1652225050000|2022-05-10 23:24:10|870.69|853.59|870.13|853.03|870.88|853.78|870.06|852.96|25
1652225060000|2022-05-10 23:24:20|870.12|853.02|870.77|853.67|870.77|853.67|870.06|852.96|23
1652225070000|2022-05-10 23:24:30|870.96|853.86|870.96|853.86|871|853.9|870.95|853.85|12
1652225080000|2022-05-10 23:24:40|870.98|853.88|870.99|853.89|871.06|853.96|870.97|853.87|7
1652225090000|2022-05-10 23:24:50|871.04|853.94|870.3|853.2|871.04|853.94|870.3|853.2|17
1652225100000|2022-05-10 23:25:00|870.28|853.18|870.03|852.93|870.3|853.2|869.05|851.95|31
1652225110000|2022-05-10 23:25:10|869.99|852.89|871.09|853.99|871.4|854.3|869.99|852.89|24
1652225120000|2022-05-10 23:25:20|871.08|853.98|870.86|853.76|871.08|853.98|870.17|853.07|28
1652225130000|2022-05-10 23:25:30|870.8|853.7|870.98|853.88|871.72|854.62|870.8|853.7|24
1652225140000|2022-05-10 23:25:40|870.97|853.87|870.29|853.19|870.99|853.89|870.16|853.06|22
1652225150000|2022-05-10 23:25:50|870.25|853.15|869.66|852.56|870.58|853.48|869.66|852.56|24
1652225160000|2022-05-10 23:26:00|869.32|852.22|867.15|850.05|869.32|852.22|867.02|849.92|29
1652225170000|2022-05-10 23:26:10|867.3|850.2|867.94|850.84|867.99|850.89|867.04|849.94|25
1652225180000|2022-05-10 23:26:20|867.93|850.83|867.91|850.81|867.98|850.88|867.74|850.64|12
1652225190000|2022-05-10 23:26:30|867.9|850.8|867.25|850.15|867.93|850.83|867.25|850.15|7
1652225200000|2022-05-10 23:26:40|867.19|850.09|867.81|850.71|867.85|850.75|866.95|849.85|16
1652225210000|2022-05-10 23:26:50|867.83|850.73|868.59|851.49|868.69|851.59|867.83|850.73|27
1652225220000|2022-05-10 23:27:00|868.68|851.58|868.74|851.64|869.49|852.39|868.65|851.55|28
1652225230000|2022-05-10 23:27:10|868.69|851.59|868.86|851.76|868.97|851.87|868.57|851.47|22
1652225240000|2022-05-10 23:27:20|868.85|851.75|870.68|853.58|870.68|853.58|868.85|851.75|28
1652225250000|2022-05-10 23:27:30|870.67|853.57|871.06|853.96|871.32|854.22|870.67|853.57|17
1652225260000|2022-05-10 23:27:40|871.07|853.97|871.85|854.75|872.13|855.03|871.07|853.97|20
1652225270000|2022-05-10 23:27:50|871.86|854.76|872.09|854.99|872.36|855.26|871.86|854.76|11
1652225280000|2022-05-10 23:28:00|871.84|854.74|871.94|854.84|872.07|854.97|871.69|854.59|19
1652225290000|2022-05-10 23:28:10|871.95|854.85|871.19|854.09|871.95|854.85|870.9|853.8|23
1652225300000|2022-05-10 23:28:20|871.13|854.03|871.71|854.61|871.71|854.61|871.02|853.92|15
1652225310000|2022-05-10 23:28:30|871.73|854.63|872.5|855.4|872.5|855.4|871.73|854.63|24
1652225320000|2022-05-10 23:28:40|872.3|855.2|873.26|856.16|873.27|856.17|872.3|855.2|15
1652225330000|2022-05-10 23:28:50|873.29|856.19|874.31|857.21|874.31|857.21|873.29|856.19|14
1652225340000|2022-05-10 23:29:00|874.32|857.22|874.04|856.94|875.34|858.24|874.04|856.94|19
1652225350000|2022-05-10 23:29:10|874.05|856.95|873.94|856.84|874.06|856.96|873.94|856.84|3
1652225360000|2022-05-10 23:29:20|873.93|856.83|872.99|855.89|873.93|856.83|872.29|855.19|16
1652225370000|2022-05-10 23:29:30|873|855.9|872.73|855.63|873|855.9|872.65|855.55|12
1652225380000|2022-05-10 23:29:40|872.21|855.11|871.24|854.14|872.22|855.12|871.24|854.14|10
1652225390000|2022-05-10 23:29:50|871.36|854.26|871|853.9|871.68|854.58|870.76|853.66|22
1652225400000|2022-05-10 23:30:00|871.01|853.91|869.97|852.87|871.21|854.11|869.91|852.81|18
1652225410000|2022-05-10 23:30:10|869.73|852.63|869.78|852.68|869.82|852.72|869.18|852.08|14
1652225420000|2022-05-10 23:30:20|869.8|852.7|869.03|851.93|869.8|852.7|868.64|851.54|29
1652225430000|2022-05-10 23:30:30|869.02|851.92|869.99|852.89|870.17|853.07|869.02|851.92|24
1652225440000|2022-05-10 23:30:40|869.98|852.88|870.65|853.55|870.65|853.55|869.98|852.88|22
1652225450000|2022-05-10 23:30:50|870.46|853.36|872.01|854.91|872.01|854.91|870.46|853.36|29
1652225460000|2022-05-10 23:31:00|872.02|854.92|872.58|855.48|872.72|855.62|872.02|854.92|20
1652225470000|2022-05-10 23:31:10|872.2|855.1|871.93|854.83|872.25|855.15|871.93|854.83|12
1652225480000|2022-05-10 23:31:20|871.94|854.84|872.93|855.83|872.95|855.85|871.94|854.84|19
1652225490000|2022-05-10 23:31:30|872.99|855.89|872.99|855.89|872.99|855.89|872.99|855.89|1
1652225500000|2022-05-10 23:31:40|872.98|855.88|872.35|855.25|872.98|855.88|872.24|855.14|13
1652225510000|2022-05-10 23:31:50|872.13|855.03|872.32|855.22|872.37|855.27|872.12|855.02|15
1652225520000|2022-05-10 23:32:00|872.25|855.15|871.17|854.07|872.25|855.15|871.04|853.94|24
1652225530000|2022-05-10 23:32:10|871.08|853.98|869.8|852.7|871.22|854.12|869.8|852.7|19
1652225540000|2022-05-10 23:32:20|869.85|852.75|870.56|853.46|870.56|853.46|868.79|851.69|33
1652225550000|2022-05-10 23:32:30|870.58|853.48|870.98|853.88|871.07|853.97|870.15|853.05|26
1652225560000|2022-05-10 23:32:40|871.89|854.79|872.47|855.37|872.47|855.37|871.83|854.73|18
1652225570000|2022-05-10 23:32:50|872.3|855.2|872.08|854.98|872.3|855.2|871.98|854.88|23
1652225580000|2022-05-10 23:33:00|872|854.9|871.32|854.22|872.01|854.91|871.28|854.18|21
1652225590000|2022-05-10 23:33:10|871.23|854.13|872.21|855.11|872.3|855.2|871.23|854.13|18
1652225600000|2022-05-10 23:33:20|872.22|855.12|872.15|855.05|872.66|855.56|872.15|855.05|20
1652225610000|2022-05-10 23:33:30|872.14|855.04|871.25|854.15|872.15|855.05|871.2|854.1|20
1652225620000|2022-05-10 23:33:40|871.18|854.08|870.82|853.72|871.18|854.08|870.52|853.42|18
1652225630000|2022-05-10 23:33:50|870.58|853.48|870.19|853.09|870.58|853.48|870.01|852.91|20
1652225640000|2022-05-10 23:34:00|870.12|853.02|868.77|851.67|870.12|853.02|868.77|851.67|19
1652225650000|2022-05-10 23:34:10|868.78|851.68|869.42|852.32|869.99|852.89|868.78|851.68|21
1652225660000|2022-05-10 23:34:20|869.4|852.3|869.44|852.34|869.44|852.34|869.29|852.19|6
1652225670000|2022-05-10 23:34:30|869.15|852.05|868.24|851.14|869.15|852.05|868.24|851.14|29
1652225680000|2022-05-10 23:34:40|868.27|851.17|868.18|851.08|868.43|851.33|868.08|850.98|18
1652225690000|2022-05-10 23:34:50|868.2|851.1|868.96|851.86|868.96|851.86|868.2|851.1|15
1652225700000|2022-05-10 23:35:00|868.8|851.7|867.71|850.61|868.8|851.7|867.71|850.61|14
1652225710000|2022-05-10 23:35:10|867.74|850.64|868.15|851.05|868.15|851.05|867.7|850.6|16
1652225720000|2022-05-10 23:35:20|868.13|851.03|867.14|850.04|868.13|851.03|867.14|850.04|16
1652225730000|2022-05-10 23:35:30|867.19|850.09|868.86|851.76|868.86|851.76|867.05|849.95|32
1652225740000|2022-05-10 23:35:40|868.87|851.77|870.08|852.98|870.08|852.98|868.87|851.77|21
1652225750000|2022-05-10 23:35:50|870.1|853|869.68|852.58|870.1|853|869.11|852.01|20
1652225760000|2022-05-10 23:36:00|869.7|852.6|869.71|852.61|869.75|852.65|869.68|852.58|5
1652225770000|2022-05-10 23:36:10|869.84|852.74|870.25|853.15|870.83|853.73|869.69|852.59|22
1652225780000|2022-05-10 23:36:20|870.22|853.12|871.08|853.98|871.08|853.98|870.22|853.12|14
1652225790000|2022-05-10 23:36:30|871.05|853.95|871.03|853.93|871.06|853.96|871.03|853.93|5
1652225800000|2022-05-10 23:36:40|871.01|853.91|871.06|853.96|871.06|853.96|870.49|853.39|14
1652225810000|2022-05-10 23:36:50|871.01|853.91|871.05|853.95|871.05|853.95|871.01|853.91|5
1652225820000|2022-05-10 23:37:00|871.06|853.96|869.03|851.93|871.12|854.02|869.03|851.93|24
1652225830000|2022-05-10 23:37:10|869.13|852.03|869.26|852.16|869.4|852.3|868.97|851.87|19
1652225840000|2022-05-10 23:37:20|869.25|852.15|869.26|852.16|869.26|852.16|869.02|851.92|9
1652225850000|2022-05-10 23:37:30|869.02|851.92|868.17|851.07|869.02|851.92|868.17|851.07|9
1652225860000|2022-05-10 23:37:40|868.27|851.17|868.35|851.25|868.35|851.25|868.27|851.17|5
1652225870000|2022-05-10 23:37:50|868.34|851.24|867.32|850.22|868.35|851.25|867.22|850.12|20
1652225880000|2022-05-10 23:38:00|867.31|850.21|866.13|849.03|867.32|850.22|866.13|849.03|24
1652225890000|2022-05-10 23:38:10|866.12|849.02|865.58|848.48|866.12|849.02|865.39|848.29|25
1652225900000|2022-05-10 23:38:20|865.33|848.23|864.33|847.23|865.51|848.41|864.33|847.23|29
1652225910000|2022-05-10 23:38:30|864.3|847.2|863.09|845.99|864.36|847.26|862.81|845.71|24
1652225920000|2022-05-10 23:38:40|863.15|846.05|863.77|846.67|864.09|846.99|863.15|846.05|26
1652225930000|2022-05-10 23:38:50|863.86|846.76|863.76|846.66|863.99|846.89|863.55|846.45|23
1652225940000|2022-05-10 23:39:00|863.68|846.58|863.99|846.89|864.1|847|863.67|846.57|18
1652225950000|2022-05-10 23:39:10|863.98|846.88|865.09|847.99|865.34|848.24|863.98|846.88|27
1652225960000|2022-05-10 23:39:20|865.06|847.96|864.94|847.84|865.06|847.96|864.25|847.15|18
1652225970000|2022-05-10 23:39:30|864.89|847.79|864.81|847.71|864.96|847.86|864.21|847.11|20
1652225980000|2022-05-10 23:39:40|864.83|847.73|865.13|848.03|865.13|848.03|864.82|847.72|7
1652225990000|2022-05-10 23:39:50|865.09|847.99|864.93|847.83|865.09|847.99|864.88|847.78|18
1652226000000|2022-05-10 23:40:00|864.96|847.86|863.78|846.68|864.96|847.86|863.78|846.68|27
1652226010000|2022-05-10 23:40:10|863.77|846.67|862.91|845.81|863.88|846.78|862.58|845.48|18
1652226020000|2022-05-10 23:40:20|862.92|845.82|863.01|845.91|863.14|846.04|862.92|845.82|13
1652226030000|2022-05-10 23:40:30|863|845.9|863.32|846.22|863.77|846.67|863|845.9|22
1652226040000|2022-05-10 23:40:40|863.23|846.13|863.65|846.55|863.78|846.68|863.03|845.93|20
1652226050000|2022-05-10 23:40:50|863.6|846.5|862.99|845.89|863.6|846.5|862.66|845.56|24
1652226060000|2022-05-10 23:41:00|863.06|845.96|864.07|846.97|864.13|847.03|863.01|845.91|29
1652226070000|2022-05-10 23:41:10|864.18|847.08|864.11|847.01|864.62|847.52|864.05|846.95|28
1652226080000|2022-05-10 23:41:20|864.13|847.03|864.4|847.3|864.47|847.37|863.84|846.74|28
1652226090000|2022-05-10 23:41:30|864.6|847.5|864.94|847.84|865.01|847.91|864.09|846.99|19
1652226100000|2022-05-10 23:41:40|864.95|847.85|865.7|848.6|865.7|848.6|864.95|847.85|21
1652226110000|2022-05-10 23:41:50|865.71|848.61|865.34|848.24|865.82|848.72|865.27|848.17|20
1652226120000|2022-05-10 23:42:00|865.36|848.26|865.72|848.62|865.72|848.62|865.25|848.15|16
1652226130000|2022-05-10 23:42:10|865.71|848.61|865.15|848.05|865.77|848.67|865.15|848.05|16
1652226140000|2022-05-10 23:42:20|865.05|847.95|862.37|845.27|865.12|848.02|862.37|845.27|28
1652226150000|2022-05-10 23:42:30|862.54|845.44|861.51|844.41|862.54|845.44|861.4|844.3|26
1652226160000|2022-05-10 23:42:40|861.58|844.48|860.95|843.85|861.88|844.78|860.61|843.51|27
1652226170000|2022-05-10 23:42:50|860.97|843.87|862.42|845.32|862.42|845.32|860.86|843.76|31
1652226180000|2022-05-10 23:43:00|863.12|846.02|863.36|846.26|863.43|846.33|862.94|845.84|24
1652226190000|2022-05-10 23:43:10|863.26|846.16|865.71|848.61|866.05|848.95|863.26|846.16|36
1652226200000|2022-05-10 23:43:20|865.47|848.37|865.6|848.5|865.81|848.71|865.05|847.95|29
1652226210000|2022-05-10 23:43:30|865.61|848.51|865.47|848.37|866.02|848.92|865.23|848.13|13
1652226220000|2022-05-10 23:43:40|865.38|848.28|865.18|848.08|865.38|848.28|865.16|848.06|14
1652226230000|2022-05-10 23:43:50|865.16|848.06|865.19|848.09|865.67|848.57|865.16|848.06|11
1652226240000|2022-05-10 23:44:00|865.18|848.08|865.94|848.84|865.94|848.84|865.08|847.98|23
1652226250000|2022-05-10 23:44:10|865.99|848.89|866|848.9|866.65|849.55|865.99|848.89|25
1652226260000|2022-05-10 23:44:20|866.04|848.94|865.89|848.79|866.16|849.06|865.89|848.79|22
1652226270000|2022-05-10 23:44:30|865.85|848.75|864.96|847.86|865.85|848.75|864.86|847.76|26
1652226280000|2022-05-10 23:44:40|864.95|847.85|865.81|848.71|865.81|848.71|864.88|847.78|16
1652226290000|2022-05-10 23:44:50|865.8|848.7|866.13|849.03|866.46|849.36|865.8|848.7|18
1652226300000|2022-05-10 23:45:00|866.11|849.01|864.43|847.33|866.17|849.07|864.43|847.33|29
1652226310000|2022-05-10 23:45:10|864.41|847.31|861.74|844.64|864.41|847.31|861.74|844.64|28
1652226320000|2022-05-10 23:45:20|861.41|844.31|860.83|843.73|862.1|845|860.39|843.29|33
1652226330000|2022-05-10 23:45:30|860.8|843.7|859.5|842.4|860.94|843.84|859.06|841.96|31
1652226340000|2022-05-10 23:45:40|859.6|842.5|860.79|843.69|860.79|843.69|859.6|842.5|25
1652226350000|2022-05-10 23:45:50|860.77|843.67|863.42|846.32|863.69|846.59|860.72|843.62|35
1652226360000|2022-05-10 23:46:00|863.45|846.35|865.28|848.18|865.49|848.39|863.37|846.27|23
1652226370000|2022-05-10 23:46:10|865.09|847.99|867.72|850.62|867.88|850.78|865.09|847.99|33
1652226380000|2022-05-10 23:46:20|867.73|850.63|867.31|850.21|867.92|850.82|867.11|850.01|26
1652226390000|2022-05-10 23:46:30|867.11|850.01|866.37|849.27|867.11|850.01|866.37|849.27|30
1652226400000|2022-05-10 23:46:40|866.33|849.23|864.64|847.54|866.33|849.23|864.64|847.54|25
1652226410000|2022-05-10 23:46:50|864.63|847.53|863.93|846.83|864.63|847.53|863.54|846.44|20
1652226420000|2022-05-10 23:47:00|863.92|846.82|863.54|846.44|863.92|846.82|862.95|845.85|17
1652226430000|2022-05-10 23:47:10|863.56|846.46|865.41|848.31|865.78|848.68|863.56|846.46|31
1652226440000|2022-05-10 23:47:20|865.54|848.44|865.36|848.26|865.54|848.44|864.99|847.89|30
1652226450000|2022-05-10 23:47:30|865.35|848.25|866.69|849.59|866.69|849.59|865.26|848.16|19
1652226460000|2022-05-10 23:47:40|866.7|849.6|866.11|849.01|867.02|849.92|865.79|848.69|28
1652226470000|2022-05-10 23:47:50|866.18|849.08|866.06|848.96|866.34|849.24|866.06|848.96|25
1652226480000|2022-05-10 23:48:00|866.07|848.97|866.65|849.55|866.75|849.65|866.07|848.97|18
1652226490000|2022-05-10 23:48:10|866.56|849.46|866.12|849.02|866.77|849.67|866.12|849.02|27
1652226500000|2022-05-10 23:48:20|866.11|849.01|866.13|849.03|866.38|849.28|866.11|849.01|22
1652226510000|2022-05-10 23:48:30|866.21|849.11|866.22|849.12|866.22|849.12|866.13|849.03|11
1652226520000|2022-05-10 23:48:40|866.13|849.03|865.1|848|866.3|849.2|865.05|847.95|26
1652226530000|2022-05-10 23:48:50|865.12|848.02|865.08|847.98|865.17|848.07|865.08|847.98|6
1652226540000|2022-05-10 23:49:00|865.21|848.11|865.05|847.95|865.24|848.14|865.05|847.95|11
1652226550000|2022-05-10 23:49:10|864.62|847.52|862.75|845.65|864.9|847.8|862.75|845.65|26
1652226560000|2022-05-10 23:49:20|862.74|845.64|862.72|845.62|862.9|845.8|862.64|845.54|14
1652226570000|2022-05-10 23:49:30|862.51|845.41|861.18|844.08|862.67|845.57|861.07|843.97|15
1652226580000|2022-05-10 23:49:40|861.24|844.14|860.83|843.73|861.75|844.65|860.83|843.73|24
1652226590000|2022-05-10 23:49:50|860.2|843.1|860.19|843.09|860.27|843.17|859.55|842.45|13
1652226600000|2022-05-10 23:50:00|860.18|843.08|860.54|843.44|860.54|843.44|859.78|842.68|22
1652226610000|2022-05-10 23:50:10|860.56|843.46|863|845.9|863|845.9|860.56|843.46|27
1652226620000|2022-05-10 23:50:20|862.9|845.8|865.26|848.16|865.42|848.32|862.74|845.64|30
1652226630000|2022-05-10 23:50:30|865.33|848.23|865.58|848.48|866.31|849.21|865.31|848.21|26
1652226640000|2022-05-10 23:50:40|865.68|848.58|864.18|847.08|865.81|848.71|864.04|846.94|36
1652226650000|2022-05-10 23:50:50|864|846.9|864.16|847.06|864.36|847.26|863.76|846.66|28
1652226660000|2022-05-10 23:51:00|864.26|847.16|864.34|847.24|865.06|847.96|864.25|847.15|26
1652226670000|2022-05-10 23:51:10|864.35|847.25|864.25|847.15|864.35|847.25|863.89|846.79|18
1652226680000|2022-05-10 23:51:20|864.07|846.97|862.5|845.4|864.25|847.15|862.5|845.4|16
1652226690000|2022-05-10 23:51:30|862.36|845.26|862.01|844.91|862.48|845.38|861.87|844.77|16
1652226700000|2022-05-10 23:51:40|862.06|844.96|861.74|844.64|862.06|844.96|861.31|844.21|15
1652226710000|2022-05-10 23:51:50|861.78|844.68|861.68|844.58|861.86|844.76|861.57|844.47|16
1652226720000|2022-05-10 23:52:00|861.78|844.68|863.05|845.95|863.06|845.96|861.73|844.63|25
1652226730000|2022-05-10 23:52:10|863.06|845.96|863.2|846.1|863.7|846.6|863.06|845.96|17
1652226740000|2022-05-10 23:52:20|863.14|846.04|865.43|848.33|865.52|848.42|862.7|845.6|33
1652226750000|2022-05-10 23:52:30|864.95|847.85|865.19|848.09|865.43|848.33|864.95|847.85|30
1652226760000|2022-05-10 23:52:40|865.17|848.07|864.4|847.3|865.17|848.07|864.15|847.05|14
1652226770000|2022-05-10 23:52:50|864.32|847.22|864.32|847.22|864.69|847.59|864.28|847.18|18
1652226780000|2022-05-10 23:53:00|864.33|847.23|865.01|847.91|865.01|847.91|864.33|847.23|13
1652226790000|2022-05-10 23:53:10|864.94|847.84|866.3|849.2|866.3|849.2|864.8|847.7|26
1652226800000|2022-05-10 23:53:20|866.47|849.37|865.21|848.11|866.6|849.5|865.02|847.92|27
1652226810000|2022-05-10 23:53:30|865.02|847.92|865.66|848.56|865.69|848.59|865.02|847.92|22
1652226820000|2022-05-10 23:53:40|865.67|848.57|865.55|848.45|865.82|848.72|865.28|848.18|20
1652226830000|2022-05-10 23:53:50|865.57|848.47|866.06|848.96|866.07|848.97|865.57|848.47|19
1652226840000|2022-05-10 23:54:00|866.07|848.97|866.65|849.55|866.94|849.84|865.71|848.61|24
1652226850000|2022-05-10 23:54:10|866.69|849.59|868.12|851.02|868.49|851.39|866.69|849.59|28
1652226860000|2022-05-10 23:54:20|868.09|850.99|868.04|850.94|868.12|851.02|867.19|850.09|29
1652226870000|2022-05-10 23:54:30|868.03|850.93|868.04|850.94|868.04|850.94|867.99|850.89|8
1652226880000|2022-05-10 23:54:40|868.02|850.92|867.91|850.81|868.02|850.92|867.15|850.05|22
1652226890000|2022-05-10 23:54:50|867.92|850.82|868.15|851.05|868.56|851.46|867.91|850.81|21
1652226900000|2022-05-10 23:55:00|868.11|851.01|867.16|850.06|868.19|851.09|867.16|850.06|15
1652226910000|2022-05-10 23:55:10|867.14|850.04|866.14|849.04|867.14|850.04|866.14|849.04|11
1652226920000|2022-05-10 23:55:20|866.13|849.03|866|848.9|866.13|849.03|865.99|848.89|9
1652226930000|2022-05-10 23:55:30|865.97|848.87|866.16|849.06|866.19|849.09|865.97|848.87|10
1652226940000|2022-05-10 23:55:40|866.19|849.09|865.83|848.73|866.2|849.1|865.78|848.68|18
1652226950000|2022-05-10 23:55:50|865.68|848.58|865.57|848.47|865.97|848.87|865.57|848.47|11
1652226960000|2022-05-10 23:56:00|865.65|848.55|865.99|848.89|866.12|849.02|865.65|848.55|13
1652226970000|2022-05-10 23:56:10|865.98|848.88|867.12|850.02|867.18|850.08|865.89|848.79|27
1652226980000|2022-05-10 23:56:20|867.41|850.31|868.1|851|868.39|851.29|867.41|850.31|23
1652226990000|2022-05-10 23:56:30|868.12|851.02|867.08|849.98|868.12|851.02|867.02|849.92|23
1652227000000|2022-05-10 23:56:40|867.11|850.01|866.69|849.59|867.48|850.38|866.69|849.59|16
1652227010000|2022-05-10 23:56:50|866.63|849.53|865.59|848.49|866.63|849.53|865.59|848.49|22
1652227020000|2022-05-10 23:57:00|865.52|848.42|866.45|849.35|866.66|849.56|865.52|848.42|28
1652227030000|2022-05-10 23:57:10|866.44|849.34|866.46|849.36|866.97|849.87|866.31|849.21|29
1652227040000|2022-05-10 23:57:20|866.19|849.09|867.6|850.5|867.6|850.5|866.19|849.09|24
1652227050000|2022-05-10 23:57:30|867.63|850.53|868.05|850.95|868.12|851.02|867.57|850.47|21
1652227060000|2022-05-10 23:57:40|867.75|850.65|867.75|850.65|867.98|850.88|866.97|849.87|29
1652227070000|2022-05-10 23:57:50|867.87|850.77|867.41|850.31|868.16|851.06|867.38|850.28|24
1652227080000|2022-05-10 23:58:00|867.37|850.27|867.88|850.78|867.88|850.78|867.23|850.13|21
1652227090000|2022-05-10 23:58:10|867.9|850.8|867.98|850.88|868.12|851.02|867.9|850.8|18
1652227100000|2022-05-10 23:58:20|867.97|850.87|867.59|850.49|867.97|850.87|867.59|850.49|8
1652227110000|2022-05-10 23:58:30|867.38|850.28|867.18|850.08|867.4|850.3|867.18|850.08|12
1652227120000|2022-05-10 23:58:40|867.19|850.09|867.28|850.18|867.29|850.19|867.19|850.09|10
1652227130000|2022-05-10 23:58:50|867.16|850.06|867.03|849.93|867.16|850.06|866.88|849.78|14
1652227140000|2022-05-10 23:59:00|867.02|849.92|866.96|849.86|867.1|850|866.96|849.86|6
1652227150000|2022-05-10 23:59:10|866.7|849.6|866.32|849.22|866.7|849.6|866.29|849.19|9
1652227160000|2022-05-10 23:59:20|866.28|849.18|865.64|848.54|866.28|849.18|865.4|848.3|18
1652227170000|2022-05-10 23:59:30|865.47|848.37|865.05|847.95|865.47|848.37|864.41|847.31|28
1652227180000|2022-05-10 23:59:40|865.06|847.96|865.82|848.72|865.82|848.72|865.03|847.93|22
1652227190000|2022-05-10 23:59:50|865.81|848.71|866.49|849.39|866.49|849.39|865.81|848.71|21
1652227200000|2022-05-11 00:00:00|866.51|849.41|866.38|849.28|866.52|849.42|866.38|849.28|6
1652227210000|2022-05-11 00:00:10|866.31|849.21|864.93|847.83|866.43|849.33|864.82|847.72|26
1652227220000|2022-05-11 00:00:20|865.27|848.17|866.06|848.96|866.43|849.33|865.27|848.17|25
1652227230000|2022-05-11 00:00:30|866.05|848.95|865.05|847.95|866.05|848.95|864.96|847.86|15
1652227240000|2022-05-11 00:00:40|865.06|847.96|865.13|848.03|865.38|848.28|865.06|847.96|9
1652227250000|2022-05-11 00:00:50|865.14|848.04|865.06|847.96|865.21|848.11|865.06|847.96|4
1652227260000|2022-05-11 00:01:00|865.2|848.1|865.92|848.82|865.92|848.82|865.07|847.97|20
1652227270000|2022-05-11 00:01:10|866.04|848.94|867.7|850.6|867.71|850.61|866.04|848.94|31
1652227280000|2022-05-11 00:01:20|867.53|850.43|867.69|850.59|867.72|850.62|867.1|850|30
1652227290000|2022-05-11 00:01:30|867.7|850.6|868.04|850.94|868.08|850.98|867.31|850.21|26
1652227300000|2022-05-11 00:01:40|868.08|850.98|869.45|852.35|869.45|852.35|868.08|850.98|21
1652227310000|2022-05-11 00:01:50|869.46|852.36|870.91|853.81|871.13|854.03|869.46|852.36|26
1652227320000|2022-05-11 00:02:00|870.92|853.82|870|852.9|870.94|853.84|870|852.9|23
1652227330000|2022-05-11 00:02:10|870.03|852.93|869.46|852.36|870.14|853.04|869.46|852.36|17
1652227340000|2022-05-11 00:02:20|869.25|852.15|868.87|851.77|869.31|852.21|868.76|851.66|23
1652227350000|2022-05-11 00:02:30|868.76|851.66|867.54|850.44|868.79|851.69|867.54|850.44|22
1652227360000|2022-05-11 00:02:40|867.15|850.05|866.57|849.47|867.15|850.05|866.01|848.91|24
1652227370000|2022-05-11 00:02:50|866.15|849.05|866.08|848.98|866.82|849.72|866.08|848.98|35
1652227380000|2022-05-11 00:03:00|866|848.9|865.17|848.07|866.21|849.11|865|847.9|22
1652227390000|2022-05-11 00:03:10|865.18|848.08|865|847.9|865.85|848.75|865|847.9|37
1652227400000|2022-05-11 00:03:20|865.04|847.94|865.13|848.03|865.72|848.62|864.69|847.59|31
1652227410000|2022-05-11 00:03:30|865.14|848.04|865.85|848.75|865.91|848.81|865.14|848.04|26
1652227420000|2022-05-11 00:03:40|865.9|848.8|866.04|848.94|866.11|849.01|865.85|848.75|11
1652227430000|2022-05-11 00:03:50|866.09|848.99|867.05|849.95|867.12|850.02|866.09|848.99|22
1652227440000|2022-05-11 00:04:00|867.24|850.14|868.26|851.16|868.27|851.17|867.24|850.14|32
1652227450000|2022-05-11 00:04:10|868.43|851.33|870.02|852.92|870.02|852.92|868.34|851.24|25
1652227460000|2022-05-11 00:04:20|869.94|852.84|870.4|853.3|870.49|853.39|869.94|852.84|18
1652227470000|2022-05-11 00:04:30|870.43|853.33|871.59|854.49|872.05|854.95|870.43|853.33|28
1652227480000|2022-05-11 00:04:40|871|853.9|870.37|853.27|871.09|853.99|870.02|852.92|23
1652227490000|2022-05-11 00:04:50|870.31|853.21|869.04|851.94|870.33|853.23|869.02|851.92|26
1652227500000|2022-05-11 00:05:00|868.99|851.89|866.35|849.25|868.99|851.89|866.35|849.25|26
1652227510000|2022-05-11 00:05:10|866.53|849.43|867.06|849.96|867.41|850.31|866.2|849.1|32
1652227520000|2022-05-11 00:05:20|867.07|849.97|866.6|849.5|867.08|849.98|865.97|848.87|25
1652227530000|2022-05-11 00:05:30|866.66|849.56|868.49|851.39|868.49|851.39|866.64|849.54|35
1652227540000|2022-05-11 00:05:40|869.11|852.01|869.83|852.73|869.83|852.73|868.69|851.59|26
1652227550000|2022-05-11 00:05:50|869.77|852.67|870.52|853.42|870.94|853.84|869.77|852.67|14
1652227560000|2022-05-11 00:06:00|870.53|853.43|872.9|855.8|873.07|855.97|870.52|853.42|34
1652227570000|2022-05-11 00:06:10|872.87|855.77|871.89|854.79|872.97|855.87|871.82|854.72|20
1652227580000|2022-05-11 00:06:20|871.9|854.8|871.28|854.18|871.91|854.81|871.25|854.15|17
1652227590000|2022-05-11 00:06:30|871.27|854.17|869.79|852.69|871.27|854.17|869.79|852.69|20
1652227600000|2022-05-11 00:06:40|869.77|852.67|869.75|852.65|870.3|853.2|869.46|852.36|24
1652227610000|2022-05-11 00:06:50|869.76|852.66|869.02|851.92|869.94|852.84|869.01|851.91|28
1652227620000|2022-05-11 00:07:00|869.03|851.93|869.01|851.91|869.06|851.96|868.89|851.79|13
1652227630000|2022-05-11 00:07:10|869.03|851.93|868.75|851.65|869.03|851.93|868.54|851.44|20
1652227640000|2022-05-11 00:07:20|868.72|851.62|867.54|850.44|868.72|851.62|867.36|850.26|21
1652227650000|2022-05-11 00:07:30|867.42|850.32|867.37|850.27|868.06|850.96|867.37|850.27|20
1652227660000|2022-05-11 00:07:40|867.31|850.21|867.8|850.7|867.9|850.8|867.31|850.21|19
1652227670000|2022-05-11 00:07:50|867.9|850.8|869.13|852.03|869.13|852.03|867.8|850.7|29
1652227680000|2022-05-11 00:08:00|869.14|852.04|871.1|854|871.12|854.02|869.14|852.04|27
1652227690000|2022-05-11 00:08:10|871.03|853.93|871.07|853.97|871.52|854.42|870.91|853.81|29
1652227700000|2022-05-11 00:08:20|871.08|853.98|871.57|854.47|871.57|854.47|871.07|853.97|14
1652227710000|2022-05-11 00:08:30|871.58|854.48|871.35|854.25|872.39|855.29|871.35|854.25|30
1652227720000|2022-05-11 00:08:40|871.33|854.23|871.19|854.09|871.41|854.31|871.15|854.05|10
1652227730000|2022-05-11 00:08:50|871.15|854.05|870.28|853.18|871.15|854.05|870.28|853.18|23
1652227740000|2022-05-11 00:09:00|870.25|853.15|871.21|854.11|871.21|854.11|870.25|853.15|16
1652227750000|2022-05-11 00:09:10|871.44|854.34|871.39|854.29|871.59|854.49|871.07|853.97|18
1652227760000|2022-05-11 00:09:20|871.4|854.3|870.02|852.92|871.4|854.3|870.02|852.92|24
1652227770000|2022-05-11 00:09:30|870|852.9|868.12|851.02|870|852.9|868.07|850.97|20
1652227780000|2022-05-11 00:09:40|868.17|851.07|867.69|850.59|868.17|851.07|867.08|849.98|29
1652227790000|2022-05-11 00:09:50|867.73|850.63|869.47|852.37|869.47|852.37|867.73|850.63|33
1652227800000|2022-05-11 00:10:00|869.63|852.53|869.94|852.84|869.98|852.88|869.31|852.21|27
1652227810000|2022-05-11 00:10:10|869.93|852.83|867.65|850.55|869.93|852.83|867.63|850.53|28
1652227820000|2022-05-11 00:10:20|867.71|850.61|867.31|850.21|867.71|850.61|867.22|850.12|20
1652227830000|2022-05-11 00:10:30|867.07|849.97|865.69|848.59|867.07|849.97|865.6|848.5|29
1652227840000|2022-05-11 00:10:40|866.05|848.95|866.09|848.99|866.11|849.01|865.6|848.5|20
1652227850000|2022-05-11 00:10:50|866.1|849|865.82|848.72|866.1|849|865.82|848.72|14
1652227860000|2022-05-11 00:11:00|865.57|848.47|865.39|848.29|865.92|848.82|865.39|848.29|22
1652227870000|2022-05-11 00:11:10|865.37|848.27|864.07|846.97|865.48|848.38|864.07|846.97|22
1652227880000|2022-05-11 00:11:20|864.04|846.94|862.99|845.89|864.13|847.03|862.99|845.89|24
1652227890000|2022-05-11 00:11:30|862.97|845.87|862.5|845.4|862.97|845.87|862.08|844.98|14
1652227900000|2022-05-11 00:11:40|862.57|845.47|860.65|843.55|862.57|845.47|860.32|843.22|31
1652227910000|2022-05-11 00:11:50|860.61|843.51|859.97|842.87|860.75|843.65|859.97|842.87|28
1652227920000|2022-05-11 00:12:00|859.99|842.89|860.95|843.85|861.03|843.93|859.57|842.47|26
1652227930000|2022-05-11 00:12:10|860.86|843.76|861.06|843.96|861.08|843.98|860.84|843.74|22
1652227940000|2022-05-11 00:12:20|861|843.9|859.47|842.37|861.05|843.95|859.47|842.37|25
1652227950000|2022-05-11 00:12:30|859.45|842.35|859.95|842.85|860.03|842.93|859.41|842.31|22
1652227960000|2022-05-11 00:12:40|859.97|842.87|860.67|843.57|860.68|843.58|859.84|842.74|22
1652227970000|2022-05-11 00:12:50|860.84|843.74|859.95|842.85|860.84|843.74|859.94|842.84|21
1652227980000|2022-05-11 00:13:00|859.99|842.89|860.32|843.22|860.35|843.25|859.69|842.59|23
1652227990000|2022-05-11 00:13:10|860.31|843.21|861.95|844.85|861.96|844.86|860.31|843.21|25
1652228000000|2022-05-11 00:13:20|861.98|844.88|861.91|844.81|862.35|845.25|861.8|844.7|29
1652228010000|2022-05-11 00:13:30|861.88|844.78|861|843.9|861.99|844.89|860.95|843.85|25
1652228020000|2022-05-11 00:13:40|861.02|843.92|861.57|844.47|861.91|844.81|861.02|843.92|23
1652228030000|2022-05-11 00:13:50|861.55|844.45|862.94|845.84|862.98|845.88|861.53|844.43|28
1652228040000|2022-05-11 00:14:00|862.95|845.85|864|846.9|864|846.9|862.95|845.85|26
1652228050000|2022-05-11 00:14:10|864.02|846.92|864.9|847.8|864.9|847.8|864|846.9|24
1652228060000|2022-05-11 00:14:20|864.92|847.82|866.31|849.21|866.38|849.28|864.89|847.79|29
1652228070000|2022-05-11 00:14:30|866.25|849.15|868.11|851.01|868.13|851.03|866.25|849.15|31
1652228080000|2022-05-11 00:14:40|868.15|851.05|870.07|852.97|870.07|852.97|868.15|851.05|31
1652228090000|2022-05-11 00:14:50|870.03|852.93|870.06|852.96|870.2|853.1|869.7|852.6|29
1652228100000|2022-05-11 00:15:00|870.14|853.04|870.12|853.02|870.92|853.82|870.12|853.02|25
1652228110000|2022-05-11 00:15:10|869.98|852.88|869.37|852.27|870.06|852.96|868.9|851.8|20
1652228120000|2022-05-11 00:15:20|869.38|852.28|870.03|852.93|870.03|852.93|869.31|852.21|21
1652228130000|2022-05-11 00:15:30|869.97|852.87|873.61|856.51|873.71|856.61|869.97|852.87|35
1652228140000|2022-05-11 00:15:40|873.27|856.17|873.38|856.28|873.9|856.8|873.23|856.13|24
1652228150000|2022-05-11 00:15:50|873.06|855.96|872.21|855.11|873.06|855.96|872.21|855.11|7
1652228160000|2022-05-11 00:16:00|872.2|855.1|873.65|856.55|873.65|856.55|872.2|855.1|31
1652228170000|2022-05-11 00:16:10|873.71|856.61|872.93|855.83|873.74|856.64|872.9|855.8|17
1652228180000|2022-05-11 00:16:20|872.97|855.87|872.97|855.87|873.23|856.13|872.97|855.87|14
1652228190000|2022-05-11 00:16:30|873|855.9|873.03|855.93|873.03|855.93|872.92|855.82|14
1652228200000|2022-05-11 00:16:40|873.01|855.91|873.15|856.05|873.54|856.44|872.99|855.89|22
1652228210000|2022-05-11 00:16:50|873.09|855.99|874.81|857.71|874.81|857.71|873.04|855.94|28
1652228220000|2022-05-11 00:17:00|874.86|857.76|876.71|859.61|876.73|859.63|874.8|857.7|30
1652228230000|2022-05-11 00:17:10|876.35|859.25|876.03|858.93|876.47|859.37|875.7|858.6|29
1652228240000|2022-05-11 00:17:20|876.09|858.99|874.97|857.87|876.09|858.99|874.33|857.23|27
1652228250000|2022-05-11 00:17:30|874.98|857.88|874.21|857.11|875.14|858.04|874.21|857.11|21
1652228260000|2022-05-11 00:17:40|874.19|857.09|873.92|856.82|874.19|857.09|873.65|856.55|21
1652228270000|2022-05-11 00:17:50|873.95|856.85|874|856.9|874.01|856.91|873.94|856.84|14
1652228280000|2022-05-11 00:18:00|874.01|856.91|875.03|857.93|875.35|858.25|873.94|856.84|29
1652228290000|2022-05-11 00:18:10|875.01|857.91|875.09|857.99|875.31|858.21|874.96|857.86|15
1652228300000|2022-05-11 00:18:20|875.32|858.22|876.41|859.31|876.41|859.31|875.16|858.06|33
1652228310000|2022-05-11 00:18:30|876.48|859.38|876.13|859.03|876.93|859.83|876.09|858.99|23
1652228320000|2022-05-11 00:18:40|876.69|859.59|875.69|858.59|876.84|859.74|875.69|858.59|25
1652228330000|2022-05-11 00:18:50|875.53|858.43|875.52|858.42|876|858.9|875.5|858.4|22
1652228340000|2022-05-11 00:19:00|875.51|858.41|875.61|858.51|875.83|858.73|875.31|858.21|23
1652228350000|2022-05-11 00:19:10|875.56|858.46|875.44|858.34|875.94|858.84|875.44|858.34|27
1652228360000|2022-05-11 00:19:20|875.42|858.32|875.72|858.62|875.72|858.62|875.36|858.26|20
1652228370000|2022-05-11 00:19:30|875.76|858.66|875.21|858.11|875.88|858.78|875.21|858.11|18
1652228380000|2022-05-11 00:19:40|875.19|858.09|875.59|858.49|875.62|858.52|875.14|858.04|17
1652228390000|2022-05-11 00:19:50|875.6|858.5|874.36|857.26|875.6|858.5|874.32|857.22|26
1652228400000|2022-05-11 00:20:00|874.35|857.25|874.21|857.11|874.8|857.7|874.11|857.01|29
1652228410000|2022-05-11 00:20:10|874.19|857.09|873.01|855.91|874.19|857.09|873.01|855.91|27
1652228420000|2022-05-11 00:20:20|873|855.9|874.75|857.65|874.75|857.65|872.92|855.82|26
1652228430000|2022-05-11 00:20:30|874.81|857.71|876.06|858.96|876.06|858.96|874.81|857.71|30
1652228440000|2022-05-11 00:20:40|876.57|859.47|877.28|860.18|877.75|860.65|876.36|859.26|29
1652228450000|2022-05-11 00:20:50|877.52|860.42|875.36|858.26|877.8|860.7|875.36|858.26|29
1652228460000|2022-05-11 00:21:00|875.35|858.25|876.97|859.87|877.07|859.97|875|857.9|31
1652228470000|2022-05-11 00:21:10|877|859.9|878.49|861.39|878.96|861.86|876.96|859.86|30
1652228480000|2022-05-11 00:21:20|878.54|861.44|879.55|862.45|879.56|862.46|878.42|861.32|30
1652228490000|2022-05-11 00:21:30|879.59|862.49|878.73|861.63|879.59|862.49|878.62|861.52|30
1652228500000|2022-05-11 00:21:40|878.74|861.64|879.48|862.38|879.55|862.45|878.74|861.64|29
1652228510000|2022-05-11 00:21:50|879.47|862.37|879.5|862.4|879.83|862.73|878.98|861.88|30
1652228520000|2022-05-11 00:22:00|879.64|862.54|880.75|863.65|881.68|864.58|879.64|862.54|37
1652228530000|2022-05-11 00:22:10|880.84|863.74|880.83|863.73|880.98|863.88|880.11|863.01|39
1652228540000|2022-05-11 00:22:20|880.88|863.78|881.24|864.14|881.67|864.57|880.82|863.72|23
1652228550000|2022-05-11 00:22:30|881.3|864.2|882.62|865.52|882.62|865.52|881.3|864.2|28
1652228560000|2022-05-11 00:22:40|882.63|865.53|886.07|868.97|886.07|868.97|882.63|865.53|26
1652228570000|2022-05-11 00:22:50|886.06|868.96|885.36|868.26|886.13|869.03|885.01|867.91|32
1652228580000|2022-05-11 00:23:00|885.35|868.25|885.22|868.12|885.39|868.29|884.9|867.8|17
1652228590000|2022-05-11 00:23:10|885.16|868.06|886.04|868.94|886.15|869.05|885.16|868.06|19
1652228600000|2022-05-11 00:23:20|887.08|869.98|887.01|869.91|887.98|870.88|886.61|869.51|28
1652228610000|2022-05-11 00:23:30|886.99|869.89|886.42|869.32|887.33|870.23|886.23|869.13|25
1652228620000|2022-05-11 00:23:40|886.75|869.65|887.54|870.44|888.17|871.07|886.71|869.61|28
1652228630000|2022-05-11 00:23:50|887.21|870.11|887.88|870.78|887.88|870.78|887.21|870.11|31
1652228640000|2022-05-11 00:24:00|887.92|870.82|888.07|870.97|888.12|871.02|887.52|870.42|28
1652228650000|2022-05-11 00:24:10|888.06|870.96|887.61|870.51|888.06|870.96|887.32|870.22|32
1652228660000|2022-05-11 00:24:20|887.66|870.56|886.66|869.56|887.66|870.56|886.66|869.56|22
1652228670000|2022-05-11 00:24:30|886.79|869.69|887.59|870.49|887.61|870.51|886.79|869.69|24
1652228680000|2022-05-11 00:24:40|887.69|870.59|887.93|870.83|887.97|870.87|887.51|870.41|20
1652228690000|2022-05-11 00:24:50|887.98|870.88|887.99|870.89|888.02|870.92|887.44|870.34|18
1652228700000|2022-05-11 00:25:00|887.98|870.88|888.49|871.39|888.64|871.54|887.98|870.88|23
1652228710000|2022-05-11 00:25:10|888.5|871.4|888.95|871.85|889.29|872.19|888.44|871.34|28
1652228720000|2022-05-11 00:25:20|888.94|871.84|888.99|871.89|889.25|872.15|888.81|871.71|20
1652228730000|2022-05-11 00:25:30|889.06|871.96|888.53|871.43|889.26|872.16|888.51|871.41|25
1652228740000|2022-05-11 00:25:40|888.31|871.21|888.67|871.57|888.84|871.74|888.31|871.21|16
1652228750000|2022-05-11 00:25:50|888.64|871.54|888.02|870.92|888.77|871.67|888.02|870.92|18
1652228760000|2022-05-11 00:26:00|888.03|870.93|887.27|870.17|888.1|871|887.11|870.01|27
1652228770000|2022-05-11 00:26:10|887.11|870.01|886.96|869.86|887.12|870.02|886.93|869.83|24
1652228780000|2022-05-11 00:26:20|886.97|869.87|885.6|868.5|887.12|870.02|885.3|868.2|33
1652228790000|2022-05-11 00:26:30|885.59|868.49|885.12|868.02|885.61|868.51|885.07|867.97|22
1652228800000|2022-05-11 00:26:40|885.18|868.08|885.68|868.58|885.68|868.58|885.07|867.97|15
1652228810000|2022-05-11 00:26:50|885.63|868.53|885.12|868.02|885.63|868.53|885.12|868.02|9
1652228820000|2022-05-11 00:27:00|885.13|868.03|885.48|868.38|885.48|868.38|884.99|867.89|17
1652228830000|2022-05-11 00:27:10|885.49|868.39|887.42|870.32|887.48|870.38|885.49|868.39|23
1652228840000|2022-05-11 00:27:20|887.51|870.41|887.73|870.63|888.04|870.94|887.49|870.39|16
1652228850000|2022-05-11 00:27:30|887.74|870.64|888.11|871.01|888.11|871.01|887.7|870.6|12
1652228860000|2022-05-11 00:27:40|888.12|871.02|889.09|871.99|889.21|872.11|888.08|870.98|17
1652228870000|2022-05-11 00:27:50|889.1|872|889.09|871.99|889.85|872.75|889.09|871.99|29
1652228880000|2022-05-11 00:28:00|889.47|872.37|889|871.9|889.56|872.46|889|871.9|18
1652228890000|2022-05-11 00:28:10|888.98|871.88|887.38|870.28|888.98|871.88|887.34|870.24|31
1652228900000|2022-05-11 00:28:20|887.37|870.27|887.13|870.03|887.37|870.27|886.34|869.24|28
1652228910000|2022-05-11 00:28:30|887.15|870.05|887.62|870.52|887.62|870.52|887.14|870.04|21
1652228920000|2022-05-11 00:28:40|887.85|870.75|887.45|870.35|887.93|870.83|887.25|870.15|22
1652228930000|2022-05-11 00:28:50|887.44|870.34|886.78|869.68|887.44|870.34|886.78|869.68|14
1652228940000|2022-05-11 00:29:00|887.02|869.92|887|869.9|887.05|869.95|886.85|869.75|19
1652228950000|2022-05-11 00:29:10|887.04|869.94|888.16|871.06|888.17|871.07|887.04|869.94|22
1652228960000|2022-05-11 00:29:20|888.66|871.56|888.68|871.58|888.81|871.71|888.63|871.53|15
1652228970000|2022-05-11 00:29:30|888.67|871.57|888.02|870.92|888.68|871.58|888.01|870.91|21
1652228980000|2022-05-11 00:29:40|888.01|870.91|888.03|870.93|888.06|870.96|887.63|870.53|21
1652228990000|2022-05-11 00:29:50|888.02|870.92|889|871.9|889.3|872.2|888.02|870.92|27
1652229000000|2022-05-11 00:30:00|889.02|871.92|889.13|872.03|889.56|872.46|888.99|871.89|19
1652229010000|2022-05-11 00:30:10|889.15|872.05|887.67|870.57|889.18|872.08|887.67|870.57|28
1652229020000|2022-05-11 00:30:20|887.51|870.41|886.14|869.04|887.85|870.75|886.09|868.99|24
1652229030000|2022-05-11 00:30:30|886.15|869.05|886.03|868.93|886.22|869.12|885.33|868.23|26
1652229040000|2022-05-11 00:30:40|886.02|868.92|885.68|868.58|886.02|868.92|885.45|868.35|18
1652229050000|2022-05-11 00:30:50|885.71|868.61|885.91|868.81|885.98|868.88|885.36|868.26|31
1652229060000|2022-05-11 00:31:00|885.47|868.37|884.62|867.52|885.82|868.72|884.62|867.52|31
1652229070000|2022-05-11 00:31:10|884.61|867.51|884.68|867.58|884.9|867.8|884.47|867.37|25
1652229080000|2022-05-11 00:31:20|884.65|867.55|884.13|867.03|884.71|867.61|883.83|866.73|24
1652229090000|2022-05-11 00:31:30|884.17|867.07|883.44|866.34|884.27|867.17|883.16|866.06|15
1652229100000|2022-05-11 00:31:40|883.51|866.41|884.26|867.16|884.27|867.17|883.51|866.41|27
1652229110000|2022-05-11 00:31:50|884.45|867.35|886.35|869.25|886.35|869.25|884.45|867.35|28
1652229120000|2022-05-11 00:32:00|886.11|869.01|886.98|869.88|886.98|869.88|886.11|869.01|29
1652229130000|2022-05-11 00:32:10|886.99|869.89|886.25|869.15|887.03|869.93|886.25|869.15|21
1652229140000|2022-05-11 00:32:20|886.26|869.16|886.03|868.93|886.26|869.16|886.02|868.92|16
1652229150000|2022-05-11 00:32:30|886.04|868.94|884.61|867.51|886.04|868.94|884.53|867.43|19
1652229160000|2022-05-11 00:32:40|884.35|867.25|883.12|866.02|884.62|867.52|883.12|866.02|30
1652229170000|2022-05-11 00:32:50|883.1|866|883.56|866.46|883.74|866.64|883.09|865.99|17
1652229180000|2022-05-11 00:33:00|883.49|866.39|882.72|865.62|883.62|866.52|882.72|865.62|21
1652229190000|2022-05-11 00:33:10|882.82|865.72|882.04|864.94|882.85|865.75|881.58|864.48|22
1652229200000|2022-05-11 00:33:20|882.07|864.97|881.97|864.87|882.21|865.11|881.97|864.87|14
1652229210000|2022-05-11 00:33:30|881.96|864.86|882.1|865|882.21|865.11|881.93|864.83|13
1652229220000|2022-05-11 00:33:40|882.01|864.91|883.05|865.95|883.08|865.98|882|864.9|17
1652229230000|2022-05-11 00:33:50|883|865.9|883.16|866.06|883.98|866.88|883|865.9|20
1652229240000|2022-05-11 00:34:00|883.17|866.07|883.15|866.05|883.99|866.89|883.15|866.05|22
1652229250000|2022-05-11 00:34:10|883.11|866.01|883.13|866.03|883.3|866.2|883.11|866.01|18
1652229260000|2022-05-11 00:34:20|883.25|866.15|883.81|866.71|883.87|866.77|883.25|866.15|20
1652229270000|2022-05-11 00:34:30|883.64|866.54|883.91|866.81|884.01|866.91|883.54|866.44|20
1652229280000|2022-05-11 00:34:40|883.95|866.85|884.93|867.83|885.02|867.92|883.94|866.84|17
1652229290000|2022-05-11 00:34:50|884.99|867.89|884.87|867.77|885.28|868.18|884.86|867.76|18
1652229300000|2022-05-11 00:35:00|884.86|867.76|884.98|867.88|884.98|867.88|884.35|867.25|27
1652229310000|2022-05-11 00:35:10|884.97|867.87|885.03|867.93|885.03|867.93|884.88|867.78|21
1652229320000|2022-05-11 00:35:20|885.02|867.92|884.4|867.3|885.02|867.92|884.4|867.3|19
1652229330000|2022-05-11 00:35:30|884.38|867.28|883.98|866.88|884.39|867.29|883.65|866.55|16
1652229340000|2022-05-11 00:35:40|883.8|866.7|884.76|867.66|884.88|867.78|883.29|866.19|22
1652229350000|2022-05-11 00:35:50|884.72|867.62|884.4|867.3|884.95|867.85|884.17|867.07|20
1652229360000|2022-05-11 00:36:00|884.42|867.32|886.11|869.01|886.11|869.01|884.42|867.32|24
1652229370000|2022-05-11 00:36:10|886.03|868.93|886.32|869.22|886.32|869.22|885.94|868.84|9
1652229380000|2022-05-11 00:36:20|886.44|869.34|887.39|870.29|888.03|870.93|886.44|869.34|28
1652229390000|2022-05-11 00:36:30|887.36|870.26|886.71|869.61|887.4|870.3|886.27|869.17|16
1652229400000|2022-05-11 00:36:40|886.58|869.48|886.05|868.95|886.58|869.48|885.57|868.47|16
1652229410000|2022-05-11 00:36:50|886.06|868.96|885.86|868.76|886.78|869.68|885.86|868.76|23
1652229420000|2022-05-11 00:37:00|885.68|868.58|885|867.9|885.71|868.61|885|867.9|23
1652229430000|2022-05-11 00:37:10|884.99|867.89|885.11|868.01|885.65|868.55|884.97|867.87|29
1652229440000|2022-05-11 00:37:20|885.07|867.97|884.09|866.99|885.07|867.97|884.06|866.96|17
1652229450000|2022-05-11 00:37:30|884.07|866.97|882.74|865.64|884.07|866.97|882.74|865.64|28
1652229460000|2022-05-11 00:37:40|882.73|865.63|881.59|864.49|882.73|865.63|880.52|863.42|37
1652229470000|2022-05-11 00:37:50|881.6|864.5|881.73|864.63|881.93|864.83|881.47|864.37|22
1652229480000|2022-05-11 00:38:00|881.75|864.65|881.94|864.84|882.12|865.02|881.73|864.63|15
1652229490000|2022-05-11 00:38:10|881.95|864.85|883.78|866.68|883.89|866.79|881.95|864.85|23
1652229500000|2022-05-11 00:38:20|883.92|866.82|884.6|867.5|884.6|867.5|883.78|866.68|11
1652229510000|2022-05-11 00:38:30|884.42|867.32|884.47|867.37|884.68|867.58|884.3|867.2|7
1652229520000|2022-05-11 00:38:40|884.32|867.22|884.96|867.86|885.28|868.18|884.21|867.11|24
1652229530000|2022-05-11 00:38:50|884.99|867.89|884.32|867.22|885.08|867.98|884.04|866.94|27
1652229540000|2022-05-11 00:39:00|884.31|867.21|883.98|866.88|884.31|867.21|883.14|866.04|30
1652229550000|2022-05-11 00:39:10|883.75|866.65|884|866.9|884.04|866.94|883.39|866.29|25
1652229560000|2022-05-11 00:39:20|883.98|866.88|882.39|865.29|883.98|866.88|882.39|865.29|24
1652229570000|2022-05-11 00:39:30|882.4|865.3|881.26|864.16|882.42|865.32|881.26|864.16|23
1652229580000|2022-05-11 00:39:40|881.09|863.99|881.13|864.03|881.15|864.05|880.3|863.2|23
1652229590000|2022-05-11 00:39:50|881.09|863.99|881.07|863.97|881.81|864.71|881.07|863.97|26
1652229600000|2022-05-11 00:40:00|881.11|864.01|880.41|863.31|881.12|864.02|880.41|863.31|28
1652229610000|2022-05-11 00:40:10|880.4|863.3|879.76|862.66|880.41|863.31|879.75|862.65|24
1652229620000|2022-05-11 00:40:20|879.69|862.59|878.96|861.86|879.78|862.68|878.96|861.86|19
1652229630000|2022-05-11 00:40:30|878.87|861.77|878.1|861|878.87|861.77|878.1|861|12
1652229640000|2022-05-11 00:40:40|878.08|860.98|878.06|860.96|878.08|860.98|878.02|860.92|5
1652229650000|2022-05-11 00:40:50|878.13|861.03|879.55|862.45|879.55|862.45|878.13|861.03|21
1652229660000|2022-05-11 00:41:00|879.53|862.43|880.47|863.37|880.51|863.41|879.46|862.36|24
1652229670000|2022-05-11 00:41:10|880.45|863.35|881.34|864.24|881.46|864.36|880.19|863.09|20
1652229680000|2022-05-11 00:41:20|881.54|864.44|881.69|864.59|881.77|864.67|881.03|863.93|30
1652229690000|2022-05-11 00:41:30|881.07|863.97|881.92|864.82|881.99|864.89|881.07|863.97|25
1652229700000|2022-05-11 00:41:40|881.97|864.87|882.01|864.91|882.01|864.91|881.9|864.8|5
1652229710000|2022-05-11 00:41:50|881.96|864.86|882.25|865.15|882.25|865.15|881.96|864.86|3
1652229720000|2022-05-11 00:42:00|882.36|865.26|880.75|863.65|882.4|865.3|880.7|863.6|23
1652229730000|2022-05-11 00:42:10|880.7|863.6|881.81|864.71|881.81|864.71|880.62|863.52|24
1652229740000|2022-05-11 00:42:20|881.96|864.86|882.46|865.36|882.46|865.36|881.68|864.58|23
1652229750000|2022-05-11 00:42:30|882.5|865.4|881.91|864.81|882.51|865.41|881.28|864.18|27
1652229760000|2022-05-11 00:42:40|881.88|864.78|881.88|864.78|881.92|864.82|881.69|864.59|17
1652229770000|2022-05-11 00:42:50|881.81|864.71|881.37|864.27|881.98|864.88|881.24|864.14|16
1652229780000|2022-05-11 00:43:00|881.4|864.3|880.99|863.89|881.76|864.66|880.59|863.49|31
1652229790000|2022-05-11 00:43:10|881|863.9|880.93|863.83|881|863.9|880.45|863.35|13
1652229800000|2022-05-11 00:43:20|881.06|863.96|881.79|864.69|881.79|864.69|881.06|863.96|16
1652229810000|2022-05-11 00:43:30|881.75|864.65|882.43|865.33|882.45|865.35|881.75|864.65|23
1652229820000|2022-05-11 00:43:40|882.45|865.35|882.62|865.52|882.62|865.52|882.43|865.33|11
1652229830000|2022-05-11 00:43:50|882.63|865.53|883.85|866.75|883.85|866.75|882.6|865.5|16
1652229840000|2022-05-11 00:44:00|883.87|866.77|883.99|866.89|883.99|866.89|883.84|866.74|8
1652229850000|2022-05-11 00:44:10|884.01|866.91|883.99|866.89|884.43|867.33|883.93|866.83|21
1652229860000|2022-05-11 00:44:20|884.19|867.09|883.9|866.8|884.43|867.33|883.89|866.79|29
1652229870000|2022-05-11 00:44:30|883.88|866.78|883.43|866.33|883.88|866.78|883.35|866.25|23
1652229880000|2022-05-11 00:44:40|883.42|866.32|882.89|865.79|883.88|866.78|882.57|865.47|30
1652229890000|2022-05-11 00:44:50|882.63|865.53|882.14|865.04|882.63|865.53|882.11|865.01|19
1652229900000|2022-05-11 00:45:00|882.15|865.05|883.08|865.98|883.55|866.45|882.15|865.05|27
1652229910000|2022-05-11 00:45:10|883.07|865.97|882.27|865.17|883.07|865.97|882.08|864.98|20
1652229920000|2022-05-11 00:45:20|881.54|864.44|881.9|864.8|881.98|864.88|881.25|864.15|26
1652229930000|2022-05-11 00:45:30|882.07|864.97|881.34|864.24|882.12|865.02|881.34|864.24|26
1652229940000|2022-05-11 00:45:40|881.32|864.22|881.26|864.16|881.33|864.23|880.94|863.84|14
1652229950000|2022-05-11 00:45:50|881.25|864.15|881.11|864.01|881.39|864.29|880.9|863.8|24
1652229960000|2022-05-11 00:46:00|881.1|864|880.25|863.15|881.17|864.07|880.22|863.12|16
1652229970000|2022-05-11 00:46:10|880.34|863.24|881.2|864.1|881.2|864.1|880.34|863.24|13
1652229980000|2022-05-11 00:46:20|881.1|864|881.09|863.99|881.11|864.01|880.33|863.23|25
1652229990000|2022-05-11 00:46:30|881.08|863.98|880.89|863.79|881.35|864.25|880.85|863.75|21
1652230000000|2022-05-11 00:46:40|881.35|864.25|880.23|863.13|881.35|864.25|880.23|863.13|9
1652230010000|2022-05-11 00:46:50|880.24|863.14|879.33|862.23|880.24|863.14|879.33|862.23|18
1652230020000|2022-05-11 00:47:00|879.32|862.22|877.14|860.04|879.32|862.22|877.14|860.04|28
1652230030000|2022-05-11 00:47:10|877.15|860.05|876.35|859.25|877.21|860.11|876.11|859.01|26
1652230040000|2022-05-11 00:47:20|876.44|859.34|877.78|860.68|877.83|860.73|876.31|859.21|23
1652230050000|2022-05-11 00:47:30|877.53|860.43|876.91|859.81|877.71|860.61|876.89|859.79|23
1652230060000|2022-05-11 00:47:40|876.92|859.82|876.13|859.03|876.95|859.85|876.13|859.03|25
1652230070000|2022-05-11 00:47:50|876.11|859.01|876.89|859.79|876.9|859.8|876.11|859.01|18
1652230080000|2022-05-11 00:48:00|876.88|859.78|877.03|859.93|877.03|859.93|876.48|859.38|26
1652230090000|2022-05-11 00:48:10|877.01|859.91|878.05|860.95|878.05|860.95|877.01|859.91|29
1652230100000|2022-05-11 00:48:20|877.8|860.7|878.88|861.78|878.91|861.81|877.73|860.63|23
1652230110000|2022-05-11 00:48:30|878.94|861.84|878.09|860.99|878.94|861.84|878.03|860.93|28
1652230120000|2022-05-11 00:48:40|878.05|860.95|877.94|860.84|878.09|860.99|877.94|860.84|13
1652230130000|2022-05-11 00:48:50|877.93|860.83|877.3|860.2|878.01|860.91|877.17|860.07|20
1652230140000|2022-05-11 00:49:00|877.36|860.26|877.67|860.57|877.77|860.67|876.98|859.88|25
1652230150000|2022-05-11 00:49:10|877.79|860.69|877.85|860.75|877.86|860.76|877.62|860.52|15
1652230160000|2022-05-11 00:49:20|877.35|860.25|878.16|861.06|878.16|861.06|877.05|859.95|19
1652230170000|2022-05-11 00:49:30|878.07|860.97|877.75|860.65|878.43|861.33|877.75|860.65|19
1652230180000|2022-05-11 00:49:40|877.57|860.47|877.98|860.88|877.98|860.88|877.57|860.47|14
1652230190000|2022-05-11 00:49:50|877.97|860.87|878.52|861.42|878.52|861.42|877.96|860.86|13
1652230200000|2022-05-11 00:50:00|878.53|861.43|877.53|860.43|878.76|861.66|877.49|860.39|21
1652230210000|2022-05-11 00:50:10|877.17|860.07|876.64|859.54|877.17|860.07|876.64|859.54|24
1652230220000|2022-05-11 00:50:20|876.61|859.51|876.98|859.88|876.98|859.88|876.13|859.03|23
1652230230000|2022-05-11 00:50:30|876.97|859.87|876.64|859.54|876.98|859.88|876.62|859.52|17
1652230240000|2022-05-11 00:50:40|876.63|859.53|876.07|858.97|876.63|859.53|876.07|858.97|12
1652230250000|2022-05-11 00:50:50|875.93|858.83|875.6|858.5|875.93|858.83|875.05|857.95|25
1652230260000|2022-05-11 00:51:00|875.13|858.03|875.08|857.98|875.13|858.03|875.06|857.96|9
1652230270000|2022-05-11 00:51:10|875.06|857.96|874.97|857.87|875.28|858.18|874.52|857.42|19
1652230280000|2022-05-11 00:51:20|875.02|857.92|874.97|857.87|875.02|857.92|874.97|857.87|4
1652230290000|2022-05-11 00:51:30|874.92|857.82|875.63|858.53|875.63|858.53|874.92|857.82|12
1652230300000|2022-05-11 00:51:40|875.71|858.61|875.24|858.14|876.02|858.92|875.21|858.11|22
1652230310000|2022-05-11 00:51:50|875.26|858.16|875.86|858.76|875.86|858.76|875.26|858.16|27
1652230320000|2022-05-11 00:52:00|875.69|858.59|875.76|858.66|875.76|858.66|875.04|857.94|19
1652230330000|2022-05-11 00:52:10|875.68|858.58|876.28|859.18|876.57|859.47|875.68|858.58|21
1652230340000|2022-05-11 00:52:20|876.55|859.45|876.33|859.23|876.81|859.71|876.07|858.97|21
1652230350000|2022-05-11 00:52:30|876.3|859.2|876.7|859.6|876.8|859.7|876.28|859.18|24
1652230360000|2022-05-11 00:52:40|876.72|859.62|877.12|860.02|877.77|860.67|876.72|859.62|22
1652230370000|2022-05-11 00:52:50|877.14|860.04|877.89|860.79|877.89|860.79|877.09|859.99|20
1652230380000|2022-05-11 00:53:00|877.87|860.77|878.31|861.21|878.32|861.22|877.86|860.76|15
1652230390000|2022-05-11 00:53:10|878.39|861.29|877.8|860.7|878.75|861.65|877.8|860.7|21
1652230400000|2022-05-11 00:53:20|877.88|860.78|877.03|859.93|877.88|860.78|876.93|859.83|27
1652230410000|2022-05-11 00:53:30|877.02|859.92|878.15|861.05|878.15|861.05|877.02|859.92|25
1652230420000|2022-05-11 00:53:40|878.18|861.08|879.94|862.84|879.94|862.84|878.18|861.08|25
1652230430000|2022-05-11 00:53:50|880|862.9|880.32|863.22|880.45|863.35|879.79|862.69|23
1652230440000|2022-05-11 00:54:00|880.33|863.23|880.45|863.35|880.45|863.35|879.9|862.8|30
1652230450000|2022-05-11 00:54:10|880.61|863.51|880.12|863.02|880.67|863.57|880.01|862.91|22
1652230460000|2022-05-11 00:54:20|880.1|863|879.49|862.39|880.13|863.03|879.43|862.33|23
1652230470000|2022-05-11 00:54:30|879.5|862.4|879.24|862.14|879.52|862.42|879.01|861.91|14
1652230480000|2022-05-11 00:54:40|879.28|862.18|878.98|861.88|879.32|862.22|878.7|861.6|15
1652230490000|2022-05-11 00:54:50|878.97|861.87|878.96|861.86|879|861.9|878.79|861.69|23
1652230500000|2022-05-11 00:55:00|878.92|861.82|878.65|861.55|879.01|861.91|878.62|861.52|19
1652230510000|2022-05-11 00:55:10|878.55|861.45|878.1|861|878.65|861.55|877.69|860.59|14
1652230520000|2022-05-11 00:55:20|878.12|861.02|879.03|861.93|879.08|861.98|878.1|861|27
1652230530000|2022-05-11 00:55:30|879.05|861.95|879.06|861.96|879.07|861.97|878.92|861.82|15
1652230540000|2022-05-11 00:55:40|879.07|861.97|879.1|862|879.53|862.43|879.03|861.93|23
1652230550000|2022-05-11 00:55:50|879.12|862.02|879.91|862.81|879.91|862.81|879.08|861.98|22
1652230560000|2022-05-11 00:56:00|880|862.9|880.29|863.19|880.29|863.19|879.99|862.89|13
1652230570000|2022-05-11 00:56:10|880.31|863.21|881.33|864.23|881.33|864.23|880.31|863.21|24
1652230580000|2022-05-11 00:56:20|881.65|864.55|881.62|864.52|881.84|864.74|881.39|864.29|19
1652230590000|2022-05-11 00:56:30|881.63|864.53|882.04|864.94|882.04|864.94|881.45|864.35|14
1652230600000|2022-05-11 00:56:40|882.28|865.18|881.57|864.47|882.31|865.21|881.57|864.47|19
1652230610000|2022-05-11 00:56:50|881.51|864.41|880.92|863.82|881.57|864.47|880.74|863.64|17
1652230620000|2022-05-11 00:57:00|880.79|863.69|879.33|862.23|880.79|863.69|879.33|862.23|18
1652230630000|2022-05-11 00:57:10|879.36|862.26|877.41|860.31|879.54|862.44|877.41|860.31|9
1652230640000|2022-05-11 00:57:20|877.37|860.27|876.59|859.49|877.57|860.47|876.04|858.94|25
1652230650000|2022-05-11 00:57:30|876.58|859.48|876.05|858.95|877.32|860.22|876.05|858.95|17
1652230660000|2022-05-11 00:57:40|876.45|859.35|875.53|858.43|876.58|859.48|875.46|858.36|12
1652230670000|2022-05-11 00:57:50|875.47|858.37|874.38|857.28|875.57|858.47|874.33|857.23|28
1652230680000|2022-05-11 00:58:00|874.46|857.36|873.67|856.57|874.46|857.36|873.65|856.55|23
1652230690000|2022-05-11 00:58:10|873.84|856.74|872.38|855.28|873.93|856.83|872.22|855.12|29
1652230700000|2022-05-11 00:58:20|872.3|855.2|871.46|854.36|872.38|855.28|871.12|854.02|26
1652230710000|2022-05-11 00:58:30|871.39|854.29|871.57|854.47|871.87|854.77|870.87|853.77|30
1652230720000|2022-05-11 00:58:40|871.65|854.55|872.55|855.45|873.12|856.02|871.57|854.47|26
1652230730000|2022-05-11 00:58:50|872.58|855.48|873.63|856.53|873.71|856.61|872.02|854.92|25
1652230740000|2022-05-11 00:59:00|873.68|856.58|874.22|857.12|874.22|857.12|872.91|855.81|29
1652230750000|2022-05-11 00:59:10|874.21|857.11|876.05|858.95|876.49|859.39|874.21|857.11|37
1652230760000|2022-05-11 00:59:20|875.97|858.87|877.57|860.47|877.57|860.47|875.97|858.87|32
1652230770000|2022-05-11 00:59:30|877.47|860.37|875.99|858.89|877.48|860.38|875.98|858.88|26
1652230780000|2022-05-11 00:59:40|875.95|858.85|875.96|858.86|876.13|859.03|875.87|858.77|20
1652230790000|2022-05-11 00:59:50|876.01|858.91|875.16|858.06|876.01|858.91|875.14|858.04|23
1652230800000|2022-05-11 01:00:00|875.15|858.05|873.5|856.4|875.18|858.08|873.48|856.38|29
1652230810000|2022-05-11 01:00:10|873.36|856.26|871.83|854.73|873.52|856.42|871.83|854.73|29
1652230820000|2022-05-11 01:00:20|871.78|854.68|870.15|853.05|871.78|854.68|870.09|852.99|20
1652230830000|2022-05-11 01:00:30|870.24|853.14|870.96|853.86|870.96|853.86|870.13|853.03|13
1652230840000|2022-05-11 01:00:40|870.97|853.87|870.06|852.96|871.03|853.93|869.72|852.62|21
1652230850000|2022-05-11 01:00:50|870.08|852.98|871.12|854.02|871.84|854.74|870.08|852.98|24
1652230860000|2022-05-11 01:01:00|871.11|854.01|871.26|854.16|871.3|854.2|870.69|853.59|23
1652230870000|2022-05-11 01:01:10|871.23|854.13|871.52|854.42|871.55|854.45|871.04|853.94|25
1652230880000|2022-05-11 01:01:20|871.53|854.43|871.66|854.56|871.66|854.56|871.15|854.05|21
1652230890000|2022-05-11 01:01:30|871.68|854.58|873.77|856.67|873.77|856.67|871.68|854.58|29
1652230900000|2022-05-11 01:01:40|873.69|856.59|873.82|856.72|873.85|856.75|873.1|856|25
1652230910000|2022-05-11 01:01:50|873.52|856.42|874.09|856.99|874.18|857.08|873.52|856.42|29
1652230920000|2022-05-11 01:02:00|874.1|857|874.25|857.15|874.25|857.15|874.03|856.93|13
1652230930000|2022-05-11 01:02:10|874.13|857.03|874.04|856.94|874.14|857.04|874.03|856.93|12
1652230940000|2022-05-11 01:02:20|874.06|856.96|874.84|857.74|874.84|857.74|874.06|856.96|15
1652230950000|2022-05-11 01:02:30|874.86|857.76|876.93|859.83|876.93|859.83|874.86|857.76|35
1652230960000|2022-05-11 01:02:40|876.87|859.77|877.5|860.4|877.54|860.44|876.87|859.77|32
1652230970000|2022-05-11 01:02:50|877.4|860.3|876.63|859.53|877.62|860.52|876.05|858.95|30
1652230980000|2022-05-11 01:03:00|876.6|859.5|874.58|857.48|876.63|859.53|874.58|857.48|31
1652230990000|2022-05-11 01:03:10|874.76|857.66|873.37|856.27|874.92|857.82|873.35|856.25|31
1652231000000|2022-05-11 01:03:20|873.32|856.22|872.18|855.08|873.32|856.22|872.18|855.08|24
1652231010000|2022-05-11 01:03:30|872.17|855.07|872.08|854.98|872.23|855.13|872.01|854.91|20
1652231020000|2022-05-11 01:03:40|872.29|855.19|873.71|856.61|873.89|856.79|872.27|855.17|30
1652231030000|2022-05-11 01:03:50|874.14|857.04|876.1|859|876.1|859|874.14|857.04|31
1652231040000|2022-05-11 01:04:00|876.12|859.02|875.44|858.34|876.16|859.06|875.44|858.34|17
1652231050000|2022-05-11 01:04:10|875.45|858.35|876.12|859.02|876.17|859.07|875.45|858.35|26
1652231060000|2022-05-11 01:04:20|876.13|859.03|876.66|859.56|876.83|859.73|876.13|859.03|23
1652231070000|2022-05-11 01:04:30|876.27|859.17|875.76|858.66|876.4|859.3|875.56|858.46|29
1652231080000|2022-05-11 01:04:40|875.77|858.67|873.94|856.84|875.82|858.72|873.93|856.83|30
1652231090000|2022-05-11 01:04:50|873.76|856.66|874.32|857.22|874.4|857.3|873.36|856.26|31
1652231100000|2022-05-11 01:05:00|874.23|857.13|873.06|855.96|874.23|857.13|873.06|855.96|27
1652231110000|2022-05-11 01:05:10|873.05|855.95|873.04|855.94|873.05|855.95|871.66|854.56|29
1652231120000|2022-05-11 01:05:20|873.19|856.09|874.28|857.18|874.45|857.35|873.19|856.09|25
1652231130000|2022-05-11 01:05:30|874.29|857.19|875.71|858.61|876.41|859.31|874.29|857.19|24
1652231140000|2022-05-11 01:05:40|875.67|858.57|875.09|857.99|875.96|858.86|875.08|857.98|15
1652231150000|2022-05-11 01:05:50|875.19|858.09|875.04|857.94|875.58|858.48|875.01|857.91|20
1652231160000|2022-05-11 01:06:00|875.12|858.02|875.61|858.51|875.65|858.55|875.1|858|14
1652231170000|2022-05-11 01:06:10|875.6|858.5|874.85|857.75|875.6|858.5|874.85|857.75|9
1652231180000|2022-05-11 01:06:20|874.72|857.62|874.75|857.65|874.76|857.66|874.66|857.56|21
1652231190000|2022-05-11 01:06:30|874.76|857.66|875.5|858.4|875.56|858.46|874.76|857.66|18
1652231200000|2022-05-11 01:06:40|875.51|858.41|875.01|857.91|875.87|858.77|875.01|857.91|18
1652231210000|2022-05-11 01:06:50|875.04|857.94|873.46|856.36|875.04|857.94|873.46|856.36|23
1652231220000|2022-05-11 01:07:00|873.45|856.35|871.56|854.46|873.45|856.35|871.53|854.43|27
1652231230000|2022-05-11 01:07:10|870.97|853.87|871.23|854.13|871.86|854.76|870.85|853.75|26
1652231240000|2022-05-11 01:07:20|871.16|854.06|872.05|854.95|872.07|854.97|870.99|853.89|30
1652231250000|2022-05-11 01:07:30|872.06|854.96|872.05|854.95|872.11|855.01|872|854.9|21
1652231260000|2022-05-11 01:07:40|872.06|854.96|871.53|854.43|872.12|855.02|871.39|854.29|21
1652231270000|2022-05-11 01:07:50|871.28|854.18|870.96|853.86|871.64|854.54|870.89|853.79|33
1652231280000|2022-05-11 01:08:00|870.97|853.87|869.87|852.77|871|853.9|869.87|852.77|22
1652231290000|2022-05-11 01:08:10|869.94|852.84|869.54|852.44|869.96|852.86|869.53|852.43|24
1652231300000|2022-05-11 01:08:20|869.53|852.43|869.16|852.06|869.89|852.79|869.16|852.06|27
1652231310000|2022-05-11 01:08:30|869.18|852.08|868.35|851.25|869.18|852.08|868.34|851.24|11
1652231320000|2022-05-11 01:08:40|868.32|851.22|868.41|851.31|868.63|851.53|868.1|851|22
1652231330000|2022-05-11 01:08:50|868.39|851.29|867.53|850.43|868.43|851.33|867.49|850.39|31
1652231340000|2022-05-11 01:09:00|867.48|850.38|866.6|849.5|867.75|850.65|866.6|849.5|25
1652231350000|2022-05-11 01:09:10|866.59|849.49|866.52|849.42|866.64|849.54|865.99|848.89|21
1652231360000|2022-05-11 01:09:20|866.59|849.49|866.81|849.71|866.81|849.71|866.47|849.37|30
1652231370000|2022-05-11 01:09:30|866.85|849.75|867.71|850.61|867.77|850.67|866.8|849.7|24
1652231380000|2022-05-11 01:09:40|867.75|850.65|868.76|851.66|868.76|851.66|867.75|850.65|20
1652231390000|2022-05-11 01:09:50|868.85|851.75|868.49|851.39|868.85|851.75|868.08|850.98|25
1652231400000|2022-05-11 01:10:00|868.53|851.43|869.67|852.57|869.69|852.59|868.51|851.41|27
1652231410000|2022-05-11 01:10:10|869.41|852.31|869.79|852.69|869.86|852.76|869.15|852.05|30
1652231420000|2022-05-11 01:10:20|869.78|852.68|869.1|852|869.9|852.8|869.1|852|17
1652231430000|2022-05-11 01:10:30|869.14|852.04|867.33|850.23|869.14|852.04|867.33|850.23|30
1652231440000|2022-05-11 01:10:40|867.34|850.24|867.1|850|867.34|850.24|866.54|849.44|31
1652231450000|2022-05-11 01:10:50|867.11|850.01|868.2|851.1|868.45|851.35|867.11|850.01|27
1652231460000|2022-05-11 01:11:00|868.39|851.29|868.38|851.28|869.57|852.47|868.25|851.15|34
1652231470000|2022-05-11 01:11:10|868.4|851.3|868.48|851.38|868.51|851.41|868.01|850.91|31
1652231480000|2022-05-11 01:11:20|868.65|851.55|868.63|851.53|868.82|851.72|868.52|851.42|14
1652231490000|2022-05-11 01:11:30|868.6|851.5|868.31|851.21|868.6|851.5|868.16|851.06|10
1652231500000|2022-05-11 01:11:40|868.54|851.44|868.3|851.2|868.6|851.5|868.2|851.1|13
1652231510000|2022-05-11 01:11:50|868.29|851.19|868.01|850.91|868.29|851.19|867.27|850.17|25
1652231520000|2022-05-11 01:12:00|868.02|850.92|869.35|852.25|869.38|852.28|867.99|850.89|28
1652231530000|2022-05-11 01:12:10|869.37|852.27|867.9|850.8|869.58|852.48|867.86|850.76|30
1652231540000|2022-05-11 01:12:20|867.88|850.78|867.29|850.19|867.89|850.79|867.29|850.19|24
1652231550000|2022-05-11 01:12:30|867.27|850.17|867.47|850.37|867.55|850.45|866.54|849.44|23
1652231560000|2022-05-11 01:12:40|867.48|850.38|867.21|850.11|867.8|850.7|867.17|850.07|25
1652231570000|2022-05-11 01:12:50|867.06|849.96|867.78|850.68|867.81|850.71|867.06|849.96|20
1652231580000|2022-05-11 01:13:00|867.77|850.67|867.92|850.82|867.92|850.82|867.71|850.61|14
1652231590000|2022-05-11 01:13:10|867.93|850.83|868.03|850.93|868.74|851.64|867.89|850.79|29
1652231600000|2022-05-11 01:13:20|868.04|850.94|866.63|849.53|868.07|850.97|866.63|849.53|28
1652231610000|2022-05-11 01:13:30|866.29|849.19|866.89|849.79|866.93|849.83|866.29|849.19|28
1652231620000|2022-05-11 01:13:40|866.9|849.8|867.72|850.62|867.75|850.65|866.9|849.8|23
1652231630000|2022-05-11 01:13:50|867.78|850.68|868.65|851.55|868.65|851.55|867.69|850.59|30
1652231640000|2022-05-11 01:14:00|868.27|851.17|868.05|850.95|868.47|851.37|868.04|850.94|15
1652231650000|2022-05-11 01:14:10|868.06|850.96|868.29|851.19|868.45|851.35|868.03|850.93|19
1652231660000|2022-05-11 01:14:20|868.66|851.56|868.52|851.42|868.77|851.67|868.17|851.07|23
1652231670000|2022-05-11 01:14:30|868.54|851.44|867.45|850.35|868.54|851.44|867.45|850.35|19
1652231680000|2022-05-11 01:14:40|867.44|850.34|866.25|849.15|867.65|850.55|866.21|849.11|32
1652231690000|2022-05-11 01:14:50|866.24|849.14|865.13|848.03|866.24|849.14|865.13|848.03|25
1652231700000|2022-05-11 01:15:00|865.06|847.96|865.62|848.52|865.93|848.83|864.19|847.09|32
1652231710000|2022-05-11 01:15:10|865.55|848.45|866.6|849.5|866.6|849.5|865.55|848.45|14
1652231720000|2022-05-11 01:15:20|866.65|849.55|866.97|849.87|866.98|849.88|866.47|849.37|16
1652231730000|2022-05-11 01:15:30|866.98|849.88|866.87|849.77|866.98|849.88|866.29|849.19|19
1652231740000|2022-05-11 01:15:40|866.86|849.76|868.24|851.14|868.27|851.17|866.84|849.74|19
1652231750000|2022-05-11 01:15:50|868.5|851.4|868.51|851.41|868.68|851.58|867.99|850.89|18
1652231760000|2022-05-11 01:16:00|868.55|851.45|868.8|851.7|868.93|851.83|868.31|851.21|21
1652231770000|2022-05-11 01:16:10|868.87|851.77|869.92|852.82|870.19|853.09|868.8|851.7|20
1652231780000|2022-05-11 01:16:20|870.36|853.26|869.3|852.2|870.36|853.26|869.2|852.1|11
1652231790000|2022-05-11 01:16:30|869.2|852.1|868.3|851.2|869.26|852.16|868.26|851.16|29
1652231800000|2022-05-11 01:16:40|868.1|851|868.04|850.94|868.14|851.04|867.9|850.8|14
1652231810000|2022-05-11 01:16:50|868.19|851.09|868.14|851.04|868.67|851.57|868.11|851.01|15
1652231820000|2022-05-11 01:17:00|868.13|851.03|867.13|850.03|868.17|851.07|867.13|850.03|20
1652231830000|2022-05-11 01:17:10|867.1|850|867.59|850.49|867.59|850.49|866.94|849.84|20
1652231840000|2022-05-11 01:17:20|867.52|850.42|866.94|849.84|867.78|850.68|866.75|849.65|25
1652231850000|2022-05-11 01:17:30|866.97|849.87|866.47|849.37|867|849.9|866.47|849.37|10
1652231860000|2022-05-11 01:17:40|866.5|849.4|865.19|848.09|866.66|849.56|865.19|848.09|16
1652231870000|2022-05-11 01:17:50|865.23|848.13|864.98|847.88|865.23|848.13|864.95|847.85|16
1652231880000|2022-05-11 01:18:00|864.84|847.74|865.99|848.89|866.72|849.62|864.69|847.59|34
1652231890000|2022-05-11 01:18:10|865.98|848.88|865.38|848.28|866|848.9|865.06|847.96|26
1652231900000|2022-05-11 01:18:20|865.31|848.21|866.82|849.72|866.91|849.81|865.29|848.19|17
1652231910000|2022-05-11 01:18:30|866.91|849.81|866.9|849.8|866.92|849.82|866.9|849.8|3
1652231920000|2022-05-11 01:18:40|866.91|849.81|866.8|849.7|866.93|849.83|866.8|849.7|11
1652231930000|2022-05-11 01:18:50|866.79|849.69|867.08|849.98|867.08|849.98|866.53|849.43|9
1652231940000|2022-05-11 01:19:00|867.15|850.05|867.17|850.07|867.24|850.14|866.98|849.88|11
1652231950000|2022-05-11 01:19:10|867.68|850.58|867.93|850.83|868.01|850.91|867.68|850.58|4
1652231960000|2022-05-11 01:19:20|867.92|850.82|868.1|851|868.3|851.2|867.57|850.47|13
1652231970000|2022-05-11 01:19:30|867.98|850.88|869.11|852.01|869.44|852.34|867.98|850.88|23
1652231980000|2022-05-11 01:19:40|869.07|851.97|867.22|850.12|869.07|851.97|867.21|850.11|24
1652231990000|2022-05-11 01:19:50|866.85|849.75|865.88|848.78|866.85|849.75|865.79|848.69|22
1652232000000|2022-05-11 01:20:00|865.78|848.68|866.63|849.53|866.65|849.55|865.33|848.23|31
1652232010000|2022-05-11 01:20:10|866.52|849.42|866.64|849.54|866.66|849.56|866.2|849.1|32
1652232020000|2022-05-11 01:20:20|866.6|849.5|866.51|849.41|866.6|849.5|866.51|849.41|12
1652232030000|2022-05-11 01:20:30|866.55|849.45|867.65|850.55|867.65|850.55|866.54|849.44|17
1652232040000|2022-05-11 01:20:40|867.68|850.58|867.78|850.68|867.82|850.72|867.55|850.45|18
1652232050000|2022-05-11 01:20:50|867.8|850.7|867.41|850.31|868.27|851.17|867.41|850.31|26
1652232060000|2022-05-11 01:21:00|867.36|850.26|866.97|849.87|867.38|850.28|866.94|849.84|23
1652232070000|2022-05-11 01:21:10|867|849.9|866.17|849.07|867|849.9|866.08|848.98|17
1652232080000|2022-05-11 01:21:20|866.32|849.22|866.84|849.74|866.89|849.79|866.24|849.14|22
1652232090000|2022-05-11 01:21:30|866.83|849.73|866.13|849.03|866.87|849.77|866.13|849.03|10
1652232100000|2022-05-11 01:21:40|866.14|849.04|865.58|848.48|866.17|849.07|865.58|848.48|17
1652232110000|2022-05-11 01:21:50|865.26|848.16|865.06|847.96|865.95|848.85|865.06|847.96|24
1652232120000|2022-05-11 01:22:00|865.08|847.98|865.06|847.96|865.9|848.8|865.04|847.94|25
1652232130000|2022-05-11 01:22:10|865.07|847.97|864.99|847.89|865.07|847.97|864.99|847.89|7
1652232140000|2022-05-11 01:22:20|864.86|847.76|864.82|847.72|865.06|847.96|864.82|847.72|8
1652232150000|2022-05-11 01:22:30|864.74|847.64|864.82|847.72|864.82|847.72|864.72|847.62|4
1652232160000|2022-05-11 01:22:40|864.46|847.36|863.88|846.78|864.46|847.36|863.88|846.78|20
1652232170000|2022-05-11 01:22:50|863.95|846.85|863.88|846.78|863.95|846.85|863.84|846.74|6
1652232180000|2022-05-11 01:23:00|863.68|846.58|864.73|847.63|864.74|847.64|863.68|846.58|19
1652232190000|2022-05-11 01:23:10|864.74|847.64|864.72|847.62|864.81|847.71|864.35|847.25|14
1652232200000|2022-05-11 01:23:20|864.73|847.63|865.17|848.07|865.25|848.15|864.72|847.62|13
1652232210000|2022-05-11 01:23:30|865.18|848.08|865.94|848.84|865.94|848.84|865.08|847.98|15
1652232220000|2022-05-11 01:23:40|865.93|848.83|864.39|847.29|865.93|848.83|864.36|847.26|22
1652232230000|2022-05-11 01:23:50|864.22|847.12|864.82|847.72|864.82|847.72|864.22|847.12|12
1652232240000|2022-05-11 01:24:00|864.86|847.76|864.12|847.02|864.86|847.76|864.1|847|14
1652232250000|2022-05-11 01:24:10|864.03|846.93|864.01|846.91|864.1|847|863.98|846.88|14
1652232260000|2022-05-11 01:24:20|863.98|846.88|864.01|846.91|864.01|846.91|863.96|846.86|8
1652232270000|2022-05-11 01:24:30|864.06|846.96|864.07|846.97|864.07|846.97|864.05|846.95|4
1652232280000|2022-05-11 01:24:40|864.06|846.96|864.69|847.59|864.85|847.75|863.97|846.87|17
1652232290000|2022-05-11 01:24:50|864.71|847.61|865.4|848.3|865.73|848.63|864.71|847.61|26
1652232300000|2022-05-11 01:25:00|865.33|848.23|864.87|847.77|865.4|848.3|864.83|847.73|22
1652232310000|2022-05-11 01:25:10|864.95|847.85|864.89|847.79|864.95|847.85|864.26|847.16|9
1652232320000|2022-05-11 01:25:20|864.91|847.81|864.96|847.86|865.01|847.91|864.91|847.81|14
1652232330000|2022-05-11 01:25:30|864.88|847.78|864.29|847.19|864.93|847.83|864.29|847.19|17
1652232340000|2022-05-11 01:25:40|864.28|847.18|863.99|846.89|864.28|847.18|863.6|846.5|18
1652232350000|2022-05-11 01:25:50|864|846.9|865.32|848.22|865.33|848.23|864|846.9|25
1652232360000|2022-05-11 01:26:00|865.48|848.38|866.33|849.23|866.35|849.25|865.14|848.04|22
1652232370000|2022-05-11 01:26:10|866.19|849.09|866.12|849.02|866.28|849.18|865.91|848.81|28
1652232380000|2022-05-11 01:26:20|865.99|848.89|867.78|850.68|867.83|850.73|865.97|848.87|28
1652232390000|2022-05-11 01:26:30|868|850.9|867.96|850.86|868|850.9|867.93|850.83|11
1652232400000|2022-05-11 01:26:40|867.82|850.72|868.29|851.19|868.29|851.19|867.77|850.67|11
1652232410000|2022-05-11 01:26:50|868.42|851.32|867.42|850.32|868.42|851.32|867.41|850.31|23
1652232420000|2022-05-11 01:27:00|867.21|850.11|866.91|849.81|867.3|850.2|866.68|849.58|24
1652232430000|2022-05-11 01:27:10|866.9|849.8|868.06|850.96|868.17|851.07|866.7|849.6|25
1652232440000|2022-05-11 01:27:20|867.88|850.78|867.57|850.47|868.37|851.27|867.57|850.47|13
1652232450000|2022-05-11 01:27:30|867.5|850.4|866.63|849.53|867.61|850.51|866.62|849.52|25
1652232460000|2022-05-11 01:27:40|866.62|849.52|866.05|848.95|866.65|849.55|866.04|848.94|21
1652232470000|2022-05-11 01:27:50|866.01|848.91|866.21|849.11|866.58|849.48|866.01|848.91|18
1652232480000|2022-05-11 01:28:00|866.24|849.14|866.55|849.45|866.55|849.45|866.02|848.92|24
1652232490000|2022-05-11 01:28:10|866.58|849.48|866.25|849.15|866.77|849.67|866.18|849.08|21
1652232500000|2022-05-11 01:28:20|866.24|849.14|865.78|848.68|866.24|849.14|865.45|848.35|19
1652232510000|2022-05-11 01:28:30|865.73|848.63|865.39|848.29|865.73|848.63|865.18|848.08|16
1652232520000|2022-05-11 01:28:40|865.38|848.28|865.02|847.92|865.42|848.32|864.98|847.88|18
1652232530000|2022-05-11 01:28:50|864.98|847.88|863.62|846.52|865.02|847.92|863.55|846.45|15
1652232540000|2022-05-11 01:29:00|863.17|846.07|863.14|846.04|863.62|846.52|863.12|846.02|20
1652232550000|2022-05-11 01:29:10|863.15|846.05|864.9|847.8|864.9|847.8|863.15|846.05|20
1652232560000|2022-05-11 01:29:20|864.91|847.81|865.83|848.73|865.83|848.73|864.87|847.77|25
1652232570000|2022-05-11 01:29:30|865.81|848.71|865.6|848.5|865.81|848.71|865.1|848|15
1652232580000|2022-05-11 01:29:40|865.63|848.53|866.14|849.04|866.14|849.04|865.63|848.53|8
1652232590000|2022-05-11 01:29:50|866.24|849.14|866.13|849.03|866.57|849.47|866.05|848.95|18
1652232600000|2022-05-11 01:30:00|866.14|849.04|865.53|848.43|866.14|849.04|865.27|848.17|23
1652232610000|2022-05-11 01:30:10|865.92|848.82|866.09|848.99|866.09|848.99|865.92|848.82|10
1652232620000|2022-05-11 01:30:20|866.11|849.01|866.56|849.46|866.91|849.81|866.11|849.01|25
1652232630000|2022-05-11 01:30:30|866.52|849.42|867.11|850.01|867.29|850.19|866.52|849.42|26
1652232640000|2022-05-11 01:30:40|867.08|849.98|867.89|850.79|867.89|850.79|867.08|849.98|20
1652232650000|2022-05-11 01:30:50|867.9|850.8|869.72|852.62|870.08|852.98|867.9|850.8|23
1652232660000|2022-05-11 01:31:00|869.86|852.76|869.42|852.32|870.91|853.81|869.37|852.27|26
1652232670000|2022-05-11 01:31:10|869.44|852.34|867.68|850.58|869.45|852.35|867.68|850.58|31
1652232680000|2022-05-11 01:31:20|867.58|850.48|867.43|850.33|867.67|850.57|867.15|850.05|26
1652232690000|2022-05-11 01:31:30|867.41|850.31|866.22|849.12|867.6|850.5|866.21|849.11|24
1652232700000|2022-05-11 01:31:40|866.2|849.1|866.38|849.28|866.38|849.28|865.19|848.09|22
1652232710000|2022-05-11 01:31:50|866.37|849.27|865.81|848.71|866.37|849.27|865.81|848.71|13
1652232720000|2022-05-11 01:32:00|865.8|848.7|865.26|848.16|865.97|848.87|865.26|848.16|13
1652232730000|2022-05-11 01:32:10|865.25|848.15|865.82|848.72|865.85|848.75|865.02|847.92|16
1652232740000|2022-05-11 01:32:20|865.78|848.68|866.46|849.36|866.46|849.36|865.63|848.53|15
1652232750000|2022-05-11 01:32:30|866.45|849.35|866.43|849.33|866.74|849.64|866.42|849.32|12
1652232760000|2022-05-11 01:32:40|866.32|849.22|865.74|848.64|866.35|849.25|865.54|848.44|28
1652232770000|2022-05-11 01:32:50|865.7|848.6|866.69|849.59|866.88|849.78|865.67|848.57|30
1652232780000|2022-05-11 01:33:00|866.67|849.57|866.88|849.78|866.88|849.78|865.92|848.82|30
1652232790000|2022-05-11 01:33:10|866.95|849.85|867.63|850.53|868.24|851.14|866.95|849.85|30
1652232800000|2022-05-11 01:33:20|867.58|850.48|867.48|850.38|867.72|850.62|867.34|850.24|19
1652232810000|2022-05-11 01:33:30|867.45|850.35|867.27|850.17|867.45|850.35|867.07|849.97|24
1652232820000|2022-05-11 01:33:40|867.69|850.59|866.12|849.02|867.69|850.59|866.12|849.02|24
1652232830000|2022-05-11 01:33:50|866.11|849.01|865.68|848.58|866.3|849.2|864.92|847.82|28
1652232840000|2022-05-11 01:34:00|865.69|848.59|864.97|847.87|865.73|848.63|864.94|847.84|13
1652232850000|2022-05-11 01:34:10|864.95|847.85|864.09|846.99|864.95|847.85|864.07|846.97|14
1652232860000|2022-05-11 01:34:20|863.96|846.86|866.22|849.12|866.22|849.12|863.96|846.86|16
1652232870000|2022-05-11 01:34:30|866.27|849.17|866.8|849.7|867|849.9|866.22|849.12|28
1652232880000|2022-05-11 01:34:40|866.78|849.68|866.96|849.86|866.97|849.87|866.73|849.63|21
1652232890000|2022-05-11 01:34:50|867.03|849.93|867.64|850.54|867.7|850.6|867.03|849.93|15
1652232900000|2022-05-11 01:35:00|867.71|850.61|869.4|852.3|869.61|852.51|867.71|850.61|25
1652232910000|2022-05-11 01:35:10|869.39|852.29|870.45|853.35|870.6|853.5|869.39|852.29|30
1652232920000|2022-05-11 01:35:20|870.46|853.36|870.84|853.74|870.91|853.81|870.29|853.19|21
1652232930000|2022-05-11 01:35:30|870.83|853.73|870.4|853.3|870.83|853.73|870.03|852.93|25
1652232940000|2022-05-11 01:35:40|870.39|853.29|870.72|853.62|870.73|853.63|870.06|852.96|15
1652232950000|2022-05-11 01:35:50|870.81|853.71|869.88|852.78|870.81|853.71|869.4|852.3|20
1652232960000|2022-05-11 01:36:00|869.89|852.79|869.06|851.96|869.95|852.85|869.03|851.93|25
1652232970000|2022-05-11 01:36:10|869.05|851.95|867.92|850.82|869.15|852.05|867.81|850.71|16
1652232980000|2022-05-11 01:36:20|867.93|850.83|867.22|850.12|867.98|850.88|867.18|850.08|28
1652232990000|2022-05-11 01:36:30|867.1|850|867.26|850.16|867.26|850.16|867.03|849.93|17
1652233000000|2022-05-11 01:36:40|867.27|850.17|866.96|849.86|867.33|850.23|866.95|849.85|19
1652233010000|2022-05-11 01:36:50|866.95|849.85|867.35|850.25|867.38|850.28|866.94|849.84|24
1652233020000|2022-05-11 01:37:00|867.34|850.24|867.99|850.89|867.99|850.89|867|849.9|33
1652233030000|2022-05-11 01:37:10|868.03|850.93|868.01|850.91|868.56|851.46|867.96|850.86|28
1652233040000|2022-05-11 01:37:20|868.04|850.94|868.48|851.38|868.53|851.43|868.04|850.94|21
1652233050000|2022-05-11 01:37:30|868.5|851.4|869.45|852.35|869.51|852.41|868.17|851.07|28
1652233060000|2022-05-11 01:37:40|869.43|852.33|870.01|852.91|870.49|853.39|869.34|852.24|24
1652233070000|2022-05-11 01:37:50|869.92|852.82|868.98|851.88|870.2|853.1|868.98|851.88|28
1652233080000|2022-05-11 01:38:00|869|851.9|868.21|851.11|869.06|851.96|868.2|851.1|26
1652233090000|2022-05-11 01:38:10|868.19|851.09|867.21|850.11|868.19|851.09|867.21|850.11|22
1652233100000|2022-05-11 01:38:20|867.2|850.1|866.25|849.15|867.2|850.1|866.22|849.12|26
1652233110000|2022-05-11 01:38:30|866.23|849.13|865.82|848.72|866.23|849.13|865.82|848.72|11
1652233120000|2022-05-11 01:38:40|865.81|848.71|864.84|847.74|865.87|848.77|864.82|847.72|30
1652233130000|2022-05-11 01:38:50|864.88|847.78|864.11|847.01|864.89|847.79|864.02|846.92|23
1652233140000|2022-05-11 01:39:00|864.1|847|863.44|846.34|864.1|847|863.44|846.34|25
1652233150000|2022-05-11 01:39:10|863.45|846.35|863.02|845.92|863.45|846.35|862.87|845.77|19
1652233160000|2022-05-11 01:39:20|862.98|845.88|862.95|845.85|862.98|845.88|862.67|845.57|8
1652233170000|2022-05-11 01:39:30|862.94|845.84|863.65|846.55|863.78|846.68|862.94|845.84|22
1652233180000|2022-05-11 01:39:40|863.67|846.57|862.37|845.27|863.95|846.85|862.37|845.27|28
1652233190000|2022-05-11 01:39:50|862.4|845.3|863|845.9|863.02|845.92|862.35|845.25|19
1652233200000|2022-05-11 01:40:00|862.99|845.89|863.18|846.08|863.37|846.27|862.99|845.89|17
1652233210000|2022-05-11 01:40:10|863.08|845.98|863.54|846.44|863.54|846.44|863.06|845.96|18
1652233220000|2022-05-11 01:40:20|863.56|846.46|863.32|846.22|863.92|846.82|863.32|846.22|15
1652233230000|2022-05-11 01:40:30|863.33|846.23|863.92|846.82|864.03|846.93|863.29|846.19|15
1652233240000|2022-05-11 01:40:40|863.94|846.84|863.64|846.54|864.06|846.96|863.3|846.2|28
1652233250000|2022-05-11 01:40:50|863.65|846.55|863.89|846.79|864.03|846.93|863.6|846.5|17
1652233260000|2022-05-11 01:41:00|863.87|846.77|863.44|846.34|863.92|846.82|863.35|846.25|20
1652233270000|2022-05-11 01:41:10|863.42|846.32|862.91|845.81|863.42|846.32|862.7|845.6|20
1652233280000|2022-05-11 01:41:20|862.93|845.83|863.01|845.91|863.01|845.91|862.66|845.56|11
1652233290000|2022-05-11 01:41:30|863.02|845.92|863.07|845.97|863.08|845.98|863.02|845.92|6
1652233300000|2022-05-11 01:41:40|863.08|845.98|863.37|846.27|863.37|846.27|863.03|845.93|12
1652233310000|2022-05-11 01:41:50|863.27|846.17|863.7|846.6|863.7|846.6|863.27|846.17|11
1652233320000|2022-05-11 01:42:00|863.71|846.61|863.11|846.01|863.79|846.69|863.11|846.01|17
1652233330000|2022-05-11 01:42:10|863.1|846|862.69|845.59|863.13|846.03|862.25|845.15|24
1652233340000|2022-05-11 01:42:20|862.7|845.6|863.47|846.37|863.5|846.4|862.64|845.54|27
1652233350000|2022-05-11 01:42:30|863.46|846.36|863.65|846.55|863.65|846.55|863.03|845.93|23
1652233360000|2022-05-11 01:42:40|863.66|846.56|862.76|845.66|863.68|846.58|862.35|845.25|31
1652233370000|2022-05-11 01:42:50|862.81|845.71|862.1|845|862.9|845.8|862.1|845|22
1652233380000|2022-05-11 01:43:00|861.97|844.87|860.43|843.33|861.99|844.89|860.36|843.26|27
1652233390000|2022-05-11 01:43:10|860.18|843.08|860.49|843.39|860.73|843.63|860.07|842.97|24
1652233400000|2022-05-11 01:43:20|860.48|843.38|860.81|843.71|860.86|843.76|860.04|842.94|23
1652233410000|2022-05-11 01:43:30|860.82|843.72|860.85|843.75|860.93|843.83|860.81|843.71|18
1652233420000|2022-05-11 01:43:40|860.83|843.73|861.91|844.81|861.93|844.83|860.82|843.72|25
1652233430000|2022-05-11 01:43:50|861.92|844.82|861.86|844.76|862.02|844.92|861.61|844.51|16
1652233440000|2022-05-11 01:44:00|861.85|844.75|861.9|844.8|862.09|844.99|861.85|844.75|13
1652233450000|2022-05-11 01:44:10|861.81|844.71|862.11|845.01|862.35|845.25|861.79|844.69|9
1652233460000|2022-05-11 01:44:20|862.09|844.99|861.3|844.2|862.17|845.07|861.3|844.2|17
1652233470000|2022-05-11 01:44:30|861.41|844.31|861.16|844.06|861.41|844.31|861.1|844|13
1652233480000|2022-05-11 01:44:40|861.17|844.07|863.12|846.02|863.15|846.05|861.16|844.06|33
1652233490000|2022-05-11 01:44:50|863.19|846.09|863.36|846.26|863.54|846.44|863.1|846|21
1652233500000|2022-05-11 01:45:00|863.7|846.6|862.48|845.38|863.7|846.6|862.14|845.04|20
1652233510000|2022-05-11 01:45:10|862.32|845.22|862.54|845.44|862.54|845.44|862.05|844.95|14
1652233520000|2022-05-11 01:45:20|862.55|845.45|862.31|845.21|862.59|845.49|862.25|845.15|23
1652233530000|2022-05-11 01:45:30|862.3|845.2|861.21|844.11|862.3|845.2|861.21|844.11|23
1652233540000|2022-05-11 01:45:40|861.19|844.09|861.26|844.16|861.35|844.25|860.92|843.82|13
1652233550000|2022-05-11 01:45:50|861.39|844.29|862.19|845.09|862.24|845.14|861.28|844.18|20
1652233560000|2022-05-11 01:46:00|862.18|845.08|861.92|844.82|862.47|845.37|861.91|844.81|20
1652233570000|2022-05-11 01:46:10|861.89|844.79|861.64|844.54|862.04|844.94|861.63|844.53|16
1652233580000|2022-05-11 01:46:20|861.62|844.52|862.16|845.06|862.18|845.08|861.53|844.43|9
1652233590000|2022-05-11 01:46:30|862.17|845.07|862.47|845.37|862.64|845.54|862.17|845.07|24
1652233600000|2022-05-11 01:46:40|862.32|845.22|862.31|845.21|862.32|845.22|862.06|844.96|12
1652233610000|2022-05-11 01:46:50|862.46|845.36|862.15|845.05|862.51|845.41|862.07|844.97|22
1652233620000|2022-05-11 01:47:00|862.12|845.02|862.34|845.24|862.47|845.37|862.09|844.99|15
1652233630000|2022-05-11 01:47:10|862.3|845.2|862.28|845.18|862.32|845.22|862.08|844.98|14
1652233640000|2022-05-11 01:47:20|862.27|845.17|861.72|844.62|862.32|845.22|861.72|844.62|21
1652233650000|2022-05-11 01:47:30|861.58|844.48|860.84|843.74|861.62|844.52|860.08|842.98|30
1652233660000|2022-05-11 01:47:40|860.88|843.78|860.66|843.56|860.97|843.87|860.29|843.19|28
1652233670000|2022-05-11 01:47:50|860.97|843.87|860.13|843.03|860.97|843.87|860.13|843.03|24
1652233680000|2022-05-11 01:48:00|860.12|843.02|860.08|842.98|860.12|843.02|859.14|842.04|28
1652233690000|2022-05-11 01:48:10|860.07|842.97|859.19|842.09|860.12|843.02|859.16|842.06|21
1652233700000|2022-05-11 01:48:20|859.2|842.1|859.05|841.95|859.92|842.82|859.05|841.95|23
1652233710000|2022-05-11 01:48:30|859.04|841.94|858.57|841.47|859.04|841.94|858.19|841.09|20
1652233720000|2022-05-11 01:48:40|858.64|841.54|858.84|841.74|858.9|841.8|858.64|841.54|12
1652233730000|2022-05-11 01:48:50|858.85|841.75|857.65|840.55|858.88|841.78|857.65|840.55|19
1652233740000|2022-05-11 01:49:00|857.7|840.6|856.08|838.98|857.7|840.6|856.08|838.98|27
1652233750000|2022-05-11 01:49:10|856.06|838.96|856.56|839.46|856.65|839.55|855.2|838.1|31
1652233760000|2022-05-11 01:49:20|856.55|839.45|857.09|839.99|857.22|840.12|856.25|839.15|30
1652233770000|2022-05-11 01:49:30|857.08|839.98|857.94|840.84|857.94|840.84|857.05|839.95|20
1652233780000|2022-05-11 01:49:40|857.95|840.85|859.3|842.2|859.31|842.21|857.95|840.85|21
1652233790000|2022-05-11 01:49:50|859.29|842.19|859.78|842.68|859.78|842.68|858.99|841.89|19
1652233800000|2022-05-11 01:50:00|859.44|842.34|859.88|842.78|860.06|842.96|859.44|842.34|20
1652233810000|2022-05-11 01:50:10|859.99|842.89|859.89|842.79|859.99|842.89|859.83|842.73|7
1652233820000|2022-05-11 01:50:20|859.77|842.67|859.04|841.94|859.87|842.77|858.82|841.72|17
1652233830000|2022-05-11 01:50:30|859.07|841.97|858.91|841.81|859.07|841.97|858.14|841.04|25
1652233840000|2022-05-11 01:50:40|858.9|841.8|859.65|842.55|859.81|842.71|858.88|841.78|23
1652233850000|2022-05-11 01:50:50|859.67|842.57|859.27|842.17|859.78|842.68|859.27|842.17|11
1652233860000|2022-05-11 01:51:00|859.3|842.2|859.71|842.61|859.71|842.61|858.94|841.84|26
1652233870000|2022-05-11 01:51:10|859.43|842.33|859.89|842.79|860.51|843.41|859.4|842.3|21
1652233880000|2022-05-11 01:51:20|859.88|842.78|859.16|842.06|859.9|842.8|859.16|842.06|11
1652233890000|2022-05-11 01:51:30|859.11|842.01|858.12|841.02|859.11|842.01|858.12|841.02|24
1652233900000|2022-05-11 01:51:40|858.32|841.22|857.07|839.97|858.32|841.22|857.02|839.92|18
1652233910000|2022-05-11 01:51:50|857.02|839.92|858.43|841.33|858.96|841.86|857.02|839.92|31
1652233920000|2022-05-11 01:52:00|858.35|841.25|858.42|841.32|858.59|841.49|858.3|841.2|16
1652233930000|2022-05-11 01:52:10|858.44|841.34|859.25|842.15|859.28|842.18|858.44|841.34|19
1652233940000|2022-05-11 01:52:20|859.26|842.16|859.02|841.92|859.26|842.16|859.02|841.92|10
1652233950000|2022-05-11 01:52:30|859.05|841.95|859.08|841.98|859.08|841.98|859|841.9|6
1652233960000|2022-05-11 01:52:40|859.05|841.95|859.53|842.43|859.53|842.43|859.05|841.95|12
1652233970000|2022-05-11 01:52:50|859.54|842.44|860.54|843.44|860.54|843.44|859.54|842.44|15
1652233980000|2022-05-11 01:53:00|860.55|843.45|861.35|844.25|861.35|844.25|860.55|843.45|18
1652233990000|2022-05-11 01:53:10|861.41|844.31|862.13|845.03|862.63|845.53|861.41|844.31|31
1652234000000|2022-05-11 01:53:20|862.14|845.04|861.99|844.89|862.19|845.09|861.91|844.81|17
1652234010000|2022-05-11 01:53:30|862.03|844.93|860.27|843.17|862.07|844.97|860.23|843.13|30
1652234020000|2022-05-11 01:53:40|860.02|842.92|859.5|842.4|860.02|842.92|859.38|842.28|20
1652234030000|2022-05-11 01:53:50|859.48|842.38|858.21|841.11|859.48|842.38|858.21|841.11|20
1652234040000|2022-05-11 01:54:00|858.22|841.12|858.58|841.48|858.92|841.82|858.22|841.12|16
1652234050000|2022-05-11 01:54:10|858.73|841.63|857.54|840.44|858.73|841.63|857.54|840.44|19
1652234060000|2022-05-11 01:54:20|857.57|840.47|859.38|842.28|859.61|842.51|857.57|840.47|22
1652234070000|2022-05-11 01:54:30|859.49|842.39|860.3|843.2|860.64|843.54|859.49|842.39|25
1652234080000|2022-05-11 01:54:40|860.32|843.22|860.85|843.75|861.11|844.01|860.32|843.22|22
1652234090000|2022-05-11 01:54:50|860.82|843.72|861.06|843.96|861.1|844|860.81|843.71|15
1652234100000|2022-05-11 01:55:00|861.07|843.97|860.9|843.8|861.22|844.12|860.84|843.74|12
1652234110000|2022-05-11 01:55:10|860.84|843.74|861.53|844.43|861.53|844.43|860.65|843.55|26
1652234120000|2022-05-11 01:55:20|861.58|844.48|861.01|843.91|861.83|844.73|860.98|843.88|24
1652234130000|2022-05-11 01:55:30|861|843.9|861.27|844.17|861.37|844.27|860.34|843.24|26
1652234140000|2022-05-11 01:55:40|861.23|844.13|861.02|843.92|861.23|844.13|860.97|843.87|11
1652234150000|2022-05-11 01:55:50|861.04|843.94|861.19|844.09|861.56|844.46|860.97|843.87|23
1652234160000|2022-05-11 01:56:00|861.12|844.02|861.33|844.23|861.47|844.37|861.07|843.97|15
1652234170000|2022-05-11 01:56:10|861.41|844.31|861.41|844.31|861.41|844.31|861.41|844.31|1
1652234180000|2022-05-11 01:56:20|861.33|844.23|861.82|844.72|861.99|844.89|861.23|844.13|13
1652234190000|2022-05-11 01:56:30|861.79|844.69|861.36|844.26|861.93|844.83|861.36|844.26|12
1652234200000|2022-05-11 01:56:40|861.34|844.24|861.87|844.77|861.87|844.77|861.28|844.18|22
1652234210000|2022-05-11 01:56:50|861.91|844.81|861.68|844.58|861.95|844.85|861.37|844.27|19
1652234220000|2022-05-11 01:57:00|861.81|844.71|860.33|843.23|861.85|844.75|860.15|843.05|27
1652234230000|2022-05-11 01:57:10|860.36|843.26|859.79|842.69|860.36|843.26|859.49|842.39|22
1652234240000|2022-05-11 01:57:20|859.89|842.79|860.04|842.94|860.04|842.94|859.86|842.76|17
1652234250000|2022-05-11 01:57:30|859.98|842.88|860.05|842.95|860.05|842.95|859.93|842.83|18
1652234260000|2022-05-11 01:57:40|860.04|842.94|860.08|842.98|860.08|842.98|859.97|842.87|10
1652234270000|2022-05-11 01:57:50|860.01|842.91|859.48|842.38|860.02|842.92|859.48|842.38|19
1652234280000|2022-05-11 01:58:00|859.46|842.36|859.13|842.03|859.46|842.36|859.12|842.02|13
1652234290000|2022-05-11 01:58:10|859.08|841.98|859.06|841.96|859.75|842.65|859.06|841.96|14
1652234300000|2022-05-11 01:58:20|859.14|842.04|857.92|840.82|859.17|842.07|857.92|840.82|31
1652234310000|2022-05-11 01:58:30|857.9|840.8|857.34|840.24|857.91|840.81|857.34|840.24|16
1652234320000|2022-05-11 01:58:40|857.29|840.19|857.1|840|857.37|840.27|857.1|840|13
1652234330000|2022-05-11 01:58:50|857.07|839.97|857.2|840.1|857.24|840.14|857.07|839.97|6
1652234340000|2022-05-11 01:59:00|857.09|839.99|856.33|839.23|857.09|839.99|856.33|839.23|10
1652234350000|2022-05-11 01:59:10|856.23|839.13|855.94|838.84|856.54|839.44|855.44|838.34|23
1652234360000|2022-05-11 01:59:20|855.99|838.89|854.53|837.43|855.99|838.89|854.53|837.43|23
1652234370000|2022-05-11 01:59:30|854.37|837.27|854.5|837.4|854.5|837.4|853.68|836.58|23
1652234380000|2022-05-11 01:59:40|854.47|837.37|854.45|837.35|854.69|837.59|854.11|837.01|22
1652234390000|2022-05-11 01:59:50|854.46|837.36|855.18|838.08|855.18|838.08|854.46|837.36|15
1652234400000|2022-05-11 02:00:00|855.06|837.96|855.05|837.95|855.06|837.96|855.02|837.92|6
1652234410000|2022-05-11 02:00:10|855.07|837.97|855.06|837.96|855.84|838.74|854.99|837.89|22
1652234420000|2022-05-11 02:00:20|855.07|837.97|854.7|837.6|855.07|837.97|854.35|837.25|19
1652234430000|2022-05-11 02:00:30|854.73|837.63|854.24|837.14|854.96|837.86|854.22|837.12|21
1652234440000|2022-05-11 02:00:40|854.17|837.07|853.23|836.13|854.24|837.14|853.18|836.08|27
1652234450000|2022-05-11 02:00:50|853.21|836.11|853.09|835.99|853.45|836.35|853.05|835.95|26
1652234460000|2022-05-11 02:01:00|853.14|836.04|852.58|835.48|853.15|836.05|852.56|835.46|17
1652234470000|2022-05-11 02:01:10|852.53|835.43|852.14|835.04|852.96|835.86|852.14|835.04|16
1652234480000|2022-05-11 02:01:20|852.15|835.05|852.22|835.12|852.87|835.77|852.14|835.04|20
1652234490000|2022-05-11 02:01:30|852.21|835.11|852.26|835.16|852.76|835.66|852.18|835.08|21
1652234500000|2022-05-11 02:01:40|852.25|835.15|851.31|834.21|852.77|835.67|851.31|834.21|32
1652234510000|2022-05-11 02:01:50|851.3|834.2|851.19|834.09|851.51|834.41|851.07|833.97|29
1652234520000|2022-05-11 02:02:00|851.2|834.1|850.81|833.71|851.41|834.31|850.75|833.65|18
1652234530000|2022-05-11 02:02:10|850.82|833.72|850.14|833.04|850.96|833.86|850.14|833.04|22
1652234540000|2022-05-11 02:02:20|850.13|833.03|848.76|831.66|850.13|833.03|848.43|831.33|28
1652234550000|2022-05-11 02:02:30|848.73|831.63|848.63|831.53|848.84|831.74|848.21|831.11|17
1652234560000|2022-05-11 02:02:40|848.64|831.54|848.25|831.15|849.04|831.94|847.58|830.48|29
1652234570000|2022-05-11 02:02:50|848.27|831.17|849.2|832.1|849.2|832.1|848.1|831|26
1652234580000|2022-05-11 02:03:00|849.21|832.11|849.15|832.05|850.06|832.96|849.03|831.93|29
1652234590000|2022-05-11 02:03:10|849.07|831.97|849.78|832.68|849.78|832.68|848.05|830.95|33
1652234600000|2022-05-11 02:03:20|849.79|832.69|849.65|832.55|849.83|832.73|849.45|832.35|17
1652234610000|2022-05-11 02:03:30|849.67|832.57|848.72|831.62|849.68|832.58|848.18|831.08|23
1652234620000|2022-05-11 02:03:40|848.73|831.63|848.09|830.99|848.73|831.63|847.99|830.89|16
1652234630000|2022-05-11 02:03:50|848.1|831|847.25|830.15|848.1|831|847.25|830.15|19
1652234640000|2022-05-11 02:04:00|847.24|830.14|848.23|831.13|848.24|831.14|847.1|830|30
1652234650000|2022-05-11 02:04:10|848.08|830.98|849.23|832.13|849.23|832.13|848|830.9|26
1652234660000|2022-05-11 02:04:20|849.28|832.18|849.65|832.55|849.65|832.55|849.28|832.18|21
1652234670000|2022-05-11 02:04:30|849.66|832.56|849.84|832.74|849.84|832.74|849.58|832.48|18
1652234680000|2022-05-11 02:04:40|850.18|833.08|849.99|832.89|850.66|833.56|849.99|832.89|19
1652234690000|2022-05-11 02:04:50|849.98|832.88|849.93|832.83|850.08|832.98|849.85|832.75|13
1652234700000|2022-05-11 02:05:00|849.91|832.81|850.91|833.81|850.96|833.86|849.91|832.81|24
1652234710000|2022-05-11 02:05:10|850.9|833.8|850.3|833.2|850.9|833.8|850.24|833.14|17
1652234720000|2022-05-11 02:05:20|850.32|833.22|850.2|833.1|850.41|833.31|849.92|832.82|21
1652234730000|2022-05-11 02:05:30|850.27|833.17|850.49|833.39|850.98|833.88|850.2|833.1|29
1652234740000|2022-05-11 02:05:40|850.51|833.41|850.83|833.73|850.88|833.78|850.39|833.29|26
1652234750000|2022-05-11 02:05:50|850.84|833.74|850.5|833.4|851.64|834.54|850.5|833.4|30
1652234760000|2022-05-11 02:06:00|850.44|833.34|849.42|832.32|850.44|833.34|849.19|832.09|29
1652234770000|2022-05-11 02:06:10|849.43|832.33|849.08|831.98|849.49|832.39|849.07|831.97|18
1652234780000|2022-05-11 02:06:20|849.09|831.99|849.15|832.05|849.92|832.82|849.09|831.99|15
1652234790000|2022-05-11 02:06:30|849.16|832.06|850.45|833.35|850.45|833.35|849.16|832.06|22
1652234800000|2022-05-11 02:06:40|850.46|833.36|851.74|834.64|851.74|834.64|850.46|833.36|31
1652234810000|2022-05-11 02:06:50|851.79|834.69|852.71|835.61|852.91|835.81|851.76|834.66|33
1652234820000|2022-05-11 02:07:00|852.68|835.58|852.88|835.78|852.98|835.88|852.65|835.55|25
1652234830000|2022-05-11 02:07:10|852.9|835.8|853.87|836.77|853.9|836.8|852.9|835.8|22
1652234840000|2022-05-11 02:07:20|853.77|836.67|854.13|837.03|854.55|837.45|853.77|836.67|16
1652234850000|2022-05-11 02:07:30|854.23|837.13|854.12|837.02|854.42|837.32|854.12|837.02|10
1652234860000|2022-05-11 02:07:40|854.27|837.17|853.97|836.87|854.27|837.17|853.88|836.78|26
1652234870000|2022-05-11 02:07:50|853.98|836.88|852.89|835.79|854.05|836.95|852.89|835.79|23
1652234880000|2022-05-11 02:08:00|852.55|835.45|851.99|834.89|852.55|835.45|851.99|834.89|29
1652234890000|2022-05-11 02:08:10|851.97|834.87|850.72|833.62|851.97|834.87|850.37|833.27|28
1652234900000|2022-05-11 02:08:20|850.73|833.63|850.4|833.3|850.74|833.64|850.05|832.95|24
1652234910000|2022-05-11 02:08:30|850.66|833.56|852.64|835.54|852.64|835.54|850.66|833.56|34
1652234920000|2022-05-11 02:08:40|853.13|836.03|854.43|837.33|854.5|837.4|852.86|835.76|33
1652234930000|2022-05-11 02:08:50|854.72|837.62|855.43|838.33|855.43|838.33|854.54|837.44|19
1652234940000|2022-05-11 02:09:00|855.44|838.34|855.91|838.81|856.66|839.56|855.44|838.34|27
1652234950000|2022-05-11 02:09:10|855.94|838.84|856.13|839.03|856.13|839.03|855.84|838.74|19
1652234960000|2022-05-11 02:09:20|856.11|839.01|856.31|839.21|856.31|839.21|856.01|838.91|19
1652234970000|2022-05-11 02:09:30|856.32|839.22|858.28|841.18|858.62|841.52|856.32|839.22|33
1652234980000|2022-05-11 02:09:40|858.43|841.33|858.2|841.1|858.61|841.51|858.08|840.98|20
1652234990000|2022-05-11 02:09:50|858.31|841.21|857.23|840.13|858.31|841.21|857.17|840.07|17
1652235000000|2022-05-11 02:10:00|857.16|840.06|856.87|839.77|857.16|840.06|856.63|839.53|25
1652235010000|2022-05-11 02:10:10|856.81|839.71|855.62|838.52|856.81|839.71|855.62|838.52|23
1652235020000|2022-05-11 02:10:20|855.6|838.5|854.82|837.72|855.6|838.5|854.82|837.72|18
1652235030000|2022-05-11 02:10:30|854.81|837.71|853.75|836.65|854.81|837.71|853.54|836.44|25
1652235040000|2022-05-11 02:10:40|853.7|836.6|854.43|837.33|854.43|837.33|853.11|836.01|31
1652235050000|2022-05-11 02:10:50|854.27|837.17|855.98|838.88|856.05|838.95|854.14|837.04|34
1652235060000|2022-05-11 02:11:00|856.03|838.93|855.54|838.44|856.03|838.93|855.23|838.13|22
1652235070000|2022-05-11 02:11:10|855.59|838.49|856.17|839.07|856.41|839.31|855.54|838.44|28
1652235080000|2022-05-11 02:11:20|856.18|839.08|856.15|839.05|856.18|839.08|856.02|838.92|21
1652235090000|2022-05-11 02:11:30|856.19|839.09|857.64|840.54|857.64|840.54|856.16|839.06|29
1652235100000|2022-05-11 02:11:40|857.68|840.58|858.09|840.99|858.13|841.03|857.4|840.3|21
1652235110000|2022-05-11 02:11:50|858.08|840.98|857.79|840.69|858.08|840.98|857.44|840.34|21
1652235120000|2022-05-11 02:12:00|857.73|840.63|857.09|839.99|857.73|840.63|857.07|839.97|20
1652235130000|2022-05-11 02:12:10|857.1|840|856.2|839.1|857.1|840|856.2|839.1|23
1652235140000|2022-05-11 02:12:20|856.19|839.09|855|837.9|856.19|839.09|855|837.9|21
1652235150000|2022-05-11 02:12:30|854.99|837.89|853.96|836.86|855|837.9|853.96|836.86|15
1652235160000|2022-05-11 02:12:40|853.98|836.88|853|835.9|853.98|836.88|852.86|835.76|30
1652235170000|2022-05-11 02:12:50|853.01|835.91|854.29|837.19|854.29|837.19|852.99|835.89|24
1652235180000|2022-05-11 02:13:00|854.24|837.14|857.42|840.32|857.42|840.32|854.21|837.11|35
1652235190000|2022-05-11 02:13:10|857.45|840.35|856.95|839.85|857.61|840.51|856.93|839.83|30
1652235200000|2022-05-11 02:13:20|856.94|839.84|855.66|838.56|856.94|839.84|855.64|838.54|28
1652235210000|2022-05-11 02:13:30|855.85|838.75|855.04|837.94|855.86|838.76|854.99|837.89|24
1652235220000|2022-05-11 02:13:40|855.07|837.97|855.21|838.11|855.25|838.15|854.88|837.78|23
1652235230000|2022-05-11 02:13:50|855.22|838.12|856.38|839.28|856.38|839.28|855.22|838.12|30
1652235240000|2022-05-11 02:14:00|856.37|839.27|856.93|839.83|857.31|840.21|856.25|839.15|15
1652235250000|2022-05-11 02:14:10|856.95|839.85|857.78|840.68|857.95|840.85|856.78|839.68|25
1652235260000|2022-05-11 02:14:20|857.79|840.69|857.95|840.85|858.01|840.91|857.31|840.21|25
1652235270000|2022-05-11 02:14:30|857.91|840.81|857.68|840.58|857.95|840.85|857.15|840.05|23
1652235280000|2022-05-11 02:14:40|857.8|840.7|858.63|841.53|858.71|841.61|857.45|840.35|33
1652235290000|2022-05-11 02:14:50|858.59|841.49|859.08|841.98|859.08|841.98|858.47|841.37|26
1652235300000|2022-05-11 02:15:00|859.09|841.99|861.44|844.34|861.51|844.41|859.09|841.99|35
1652235310000|2022-05-11 02:15:10|861.83|844.73|861.26|844.16|861.84|844.74|861.06|843.96|22
1652235320000|2022-05-11 02:15:20|861.14|844.04|860.95|843.85|861.17|844.07|860.84|843.74|16
1652235330000|2022-05-11 02:15:30|860.9|843.8|860.04|842.94|860.9|843.8|859.98|842.88|14
1652235340000|2022-05-11 02:15:40|860.05|842.95|860.19|843.09|860.19|843.09|859.92|842.82|16
1652235350000|2022-05-11 02:15:50|860.13|843.03|860.31|843.21|860.44|843.34|859.77|842.67|28
1652235360000|2022-05-11 02:16:00|860.05|842.95|860.1|843|860.65|843.55|860.03|842.93|23
1652235370000|2022-05-11 02:16:10|860.11|843.01|859.61|842.51|860.43|843.33|859.61|842.51|23
1652235380000|2022-05-11 02:16:20|859.6|842.5|859.26|842.16|860.03|842.93|859.26|842.16|27
1652235390000|2022-05-11 02:16:30|859.25|842.15|858.84|841.74|859.33|842.23|858.84|841.74|23
1652235400000|2022-05-11 02:16:40|858.85|841.75|859.91|842.81|860.2|843.1|858.85|841.75|31
1652235410000|2022-05-11 02:16:50|859.89|842.79|858.19|841.09|859.89|842.79|858.17|841.07|26
1652235420000|2022-05-11 02:17:00|858.14|841.04|858.06|840.96|858.25|841.15|857.98|840.88|14
1652235430000|2022-05-11 02:17:10|858.08|840.98|857.45|840.35|858.16|841.06|857.37|840.27|17
1652235440000|2022-05-11 02:17:20|857.34|840.24|858.27|841.17|858.27|841.17|857.34|840.24|22
1652235450000|2022-05-11 02:17:30|858.19|841.09|858.28|841.18|858.29|841.19|858.17|841.07|20
1652235460000|2022-05-11 02:17:40|858.21|841.11|858.87|841.77|858.87|841.77|858|840.9|27
1652235470000|2022-05-11 02:17:50|858.89|841.79|859.03|841.93|859.2|842.1|858.73|841.63|20
1652235480000|2022-05-11 02:18:00|859.04|841.94|858.15|841.05|859.12|842.02|858.15|841.05|22
1652235490000|2022-05-11 02:18:10|858.16|841.06|858.69|841.59|858.97|841.87|858.16|841.06|30
1652235500000|2022-05-11 02:18:20|858.79|841.69|860.21|843.11|860.26|843.16|858.69|841.59|23
1652235510000|2022-05-11 02:18:30|860.22|843.12|860.88|843.78|860.88|843.78|860.22|843.12|20
1652235520000|2022-05-11 02:18:40|860.86|843.76|861.09|843.99|861.09|843.99|860.82|843.72|9
1652235530000|2022-05-11 02:18:50|861.19|844.09|862.42|845.32|862.88|845.78|861.07|843.97|25
1652235540000|2022-05-11 02:19:00|862.34|845.24|862.49|845.39|862.72|845.62|862.09|844.99|27
1652235550000|2022-05-11 02:19:10|862.48|845.38|861.93|844.83|862.48|845.38|861.89|844.79|16
1652235560000|2022-05-11 02:19:20|861.97|844.87|862|844.9|862|844.9|861.83|844.73|17
1652235570000|2022-05-11 02:19:30|862.01|844.91|861.99|844.89|862.53|845.43|861.92|844.82|26
1652235580000|2022-05-11 02:19:40|861.98|844.88|861.76|844.66|861.98|844.88|861.24|844.14|16
1652235590000|2022-05-11 02:19:50|861.86|844.76|861.07|843.97|861.88|844.78|861.03|843.93|26
1652235600000|2022-05-11 02:20:00|861.03|843.93|859.09|841.99|861.03|843.93|858.98|841.88|30
1652235610000|2022-05-11 02:20:10|859.1|842|858.99|841.89|859.45|842.35|858.77|841.67|26
1652235620000|2022-05-11 02:20:20|858.78|841.68|857.86|840.76|858.88|841.78|857.64|840.54|36
1652235630000|2022-05-11 02:20:30|857.87|840.77|858.45|841.35|858.57|841.47|857.83|840.73|17
1652235640000|2022-05-11 02:20:40|858.47|841.37|859.09|841.99|859.7|842.6|858.02|840.92|27
1652235650000|2022-05-11 02:20:50|859.08|841.98|859.35|842.25|859.35|842.25|859|841.9|19
1652235660000|2022-05-11 02:21:00|859.28|842.18|861.3|844.2|861.3|844.2|859.28|842.18|29
1652235670000|2022-05-11 02:21:10|861.22|844.12|862.36|845.26|862.36|845.26|861.08|843.98|35
1652235680000|2022-05-11 02:21:20|862.4|845.3|862.41|845.31|862.75|845.65|861.81|844.71|34
1652235690000|2022-05-11 02:21:30|862.47|845.37|863.22|846.12|863.22|846.12|862.31|845.21|20
1652235700000|2022-05-11 02:21:40|863.29|846.19|863.49|846.39|863.49|846.39|863.06|845.96|24
1652235710000|2022-05-11 02:21:50|863.5|846.4|865.22|848.12|865.22|848.12|863.04|845.94|22
1652235720000|2022-05-11 02:22:00|865.23|848.13|865|847.9|865.95|848.85|865|847.9|33
1652235730000|2022-05-11 02:22:10|864.93|847.83|865.48|848.38|865.58|848.48|864.91|847.81|25
1652235740000|2022-05-11 02:22:20|865.49|848.39|866.8|849.7|867.04|849.94|865.49|848.39|29
1652235750000|2022-05-11 02:22:30|866.78|849.68|867.45|850.35|867.45|850.35|866.76|849.66|28
1652235760000|2022-05-11 02:22:40|867.46|850.36|868.2|851.1|868.3|851.2|867.46|850.36|29
1652235770000|2022-05-11 02:22:50|868.88|851.78|869.84|852.74|869.94|852.84|868.88|851.78|35
1652235780000|2022-05-11 02:23:00|869.78|852.68|869.91|852.81|870.05|852.95|869.77|852.67|17
1652235790000|2022-05-11 02:23:10|869.93|852.83|870.06|852.96|870.09|852.99|869.92|852.82|26
1652235800000|2022-05-11 02:23:20|870.07|852.97|870.54|853.44|870.54|853.44|870.07|852.97|24
1652235810000|2022-05-11 02:23:30|870.56|853.46|871.44|854.34|871.44|854.34|870.54|853.44|25
1652235820000|2022-05-11 02:23:40|871.47|854.37|871.61|854.51|872.05|854.95|871.18|854.08|27
1652235830000|2022-05-11 02:23:50|871.58|854.48|872.46|855.36|872.51|855.41|871.3|854.2|30
1652235840000|2022-05-11 02:24:00|872.5|855.4|873.7|856.6|873.7|856.6|872.02|854.92|31
1652235850000|2022-05-11 02:24:10|873.79|856.69|873.8|856.7|873.94|856.84|873.24|856.14|29
1652235860000|2022-05-11 02:24:20|873.79|856.69|874.62|857.52|874.62|857.52|873.71|856.61|28
1652235870000|2022-05-11 02:24:30|874.63|857.53|874.72|857.62|874.77|857.67|873.92|856.82|29
1652235880000|2022-05-11 02:24:40|874.75|857.65|875.38|858.28|875.57|858.47|874.7|857.6|27
1652235890000|2022-05-11 02:24:50|875.39|858.29|875.83|858.73|876.11|859.01|875.39|858.29|26
1652235900000|2022-05-11 02:25:00|875.76|858.66|877.03|859.93|877.03|859.93|875.76|858.66|22
1652235910000|2022-05-11 02:25:10|877.02|859.92|878.11|861.01|878.11|861.01|876.98|859.88|28
1652235920000|2022-05-11 02:25:20|878.08|860.98|879.05|861.95|879.5|862.4|878.03|860.93|33
1652235930000|2022-05-11 02:25:30|878.95|861.85|879.93|862.83|880.21|863.11|878.02|860.92|36
1652235940000|2022-05-11 02:25:40|879.92|862.82|879.28|862.18|879.92|862.82|879.13|862.03|28
1652235950000|2022-05-11 02:25:50|879.42|862.32|878.96|861.86|879.83|862.73|878.82|861.72|32
1652235960000|2022-05-11 02:26:00|879.03|861.93|878.56|861.46|879.03|861.93|878.09|860.99|24
1652235970000|2022-05-11 02:26:10|878.69|861.59|880.26|863.16|880.26|863.16|878.69|861.59|28
1652235980000|2022-05-11 02:26:20|880.47|863.37|880.08|862.98|881.77|864.67|880.02|862.92|35
1652235990000|2022-05-11 02:26:30|880.14|863.04|881.47|864.37|881.47|864.37|880.14|863.04|28
1652236000000|2022-05-11 02:26:40|881.12|864.02|883.18|866.08|883.18|866.08|881.1|864|31
1652236010000|2022-05-11 02:26:50|883.19|866.09|882|864.9|883.19|866.09|882|864.9|29
1652236020000|2022-05-11 02:27:00|882.02|864.92|881.98|864.88|882.82|865.72|881.88|864.78|29
1652236030000|2022-05-11 02:27:10|881.97|864.87|882.1|865|882.16|865.06|881.78|864.68|28
1652236040000|2022-05-11 02:27:20|882.32|865.22|882.05|864.95|882.36|865.26|882.04|864.94|15
1652236050000|2022-05-11 02:27:30|882.04|864.94|882.59|865.49|882.59|865.49|881.87|864.77|19
1652236060000|2022-05-11 02:27:40|882.66|865.56|883.36|866.26|884.08|866.98|882.66|865.56|31
1652236070000|2022-05-11 02:27:50|882.99|865.89|883.41|866.31|883.43|866.33|882.85|865.75|22
1652236080000|2022-05-11 02:28:00|883.42|866.32|883.3|866.2|883.49|866.39|883.24|866.14|19
1652236090000|2022-05-11 02:28:10|883.31|866.21|883.38|866.28|883.42|866.32|883.31|866.21|14
1652236100000|2022-05-11 02:28:20|883.03|865.93|882.09|864.99|883.03|865.93|882.08|864.98|21
1652236110000|2022-05-11 02:28:30|882.08|864.98|881.71|864.61|882.18|865.08|881.43|864.33|30
1652236120000|2022-05-11 02:28:40|881.22|864.12|881.14|864.04|881.58|864.48|881.07|863.97|18
1652236130000|2022-05-11 02:28:50|881.07|863.97|881.05|863.95|881.68|864.58|881.05|863.95|25
1652236140000|2022-05-11 02:29:00|881.12|864.02|880.63|863.53|881.12|864.02|880.05|862.95|30
1652236150000|2022-05-11 02:29:10|880.55|863.45|878.9|861.8|880.6|863.5|878.9|861.8|31
1652236160000|2022-05-11 02:29:20|878.96|861.86|879.87|862.77|880|862.9|878.95|861.85|28
1652236170000|2022-05-11 02:29:30|879.86|862.76|878.64|861.54|879.86|862.76|878.64|861.54|25
1652236180000|2022-05-11 02:29:40|878.63|861.53|878.79|861.69|878.81|861.71|877.99|860.89|31
1652236190000|2022-05-11 02:29:50|878.77|861.67|879.36|862.26|879.39|862.29|878.34|861.24|28
1652236200000|2022-05-11 02:30:00|879.37|862.27|880.02|862.92|880.21|863.11|879.37|862.27|23
1652236210000|2022-05-11 02:30:10|880.01|862.91|878.14|861.04|880.01|862.91|878.14|861.04|22
1652236220000|2022-05-11 02:30:20|878.13|861.03|877.18|860.08|878.13|861.03|877.17|860.07|32
1652236230000|2022-05-11 02:30:30|877.13|860.03|878.07|860.97|878.68|861.58|877.1|860|35
1652236240000|2022-05-11 02:30:40|878.06|860.96|879.24|862.14|879.52|862.42|877.89|860.79|30
1652236250000|2022-05-11 02:30:50|879.23|862.13|881.89|864.79|881.97|864.87|879.23|862.13|32
1652236260000|2022-05-11 02:31:00|881.92|864.82|881.75|864.65|882.77|865.67|881.65|864.55|32
1652236270000|2022-05-11 02:31:10|881.74|864.64|882.41|865.31|882.43|865.33|881.68|864.58|31
1652236280000|2022-05-11 02:31:20|882.42|865.32|884.8|867.7|884.8|867.7|882.42|865.32|33
1652236290000|2022-05-11 02:31:30|884.72|867.62|884.87|867.77|884.89|867.79|884.13|867.03|30
1652236300000|2022-05-11 02:31:40|884.9|867.8|884.31|867.21|885.14|868.04|884.02|866.92|32
1652236310000|2022-05-11 02:31:50|884.46|867.36|882.8|865.7|884.59|867.49|882.41|865.31|29
1652236320000|2022-05-11 02:32:00|882.81|865.71|881.82|864.72|883|865.9|881.82|864.72|29
1652236330000|2022-05-11 02:32:10|881.98|864.88|881.54|864.44|882.59|865.49|881.41|864.31|33
1652236340000|2022-05-11 02:32:20|881.53|864.43|881.32|864.22|881.53|864.43|880.6|863.5|32
1652236350000|2022-05-11 02:32:30|881.19|864.09|881.02|863.92|881.62|864.52|880.95|863.85|35
1652236360000|2022-05-11 02:32:40|881.03|863.93|881.05|863.95|881.1|864|880.22|863.12|21
1652236370000|2022-05-11 02:32:50|880.55|863.45|880.05|862.95|880.75|863.65|880.05|862.95|17
1652236380000|2022-05-11 02:33:00|880.35|863.25|880.19|863.09|881.07|863.97|880.12|863.02|26
1652236390000|2022-05-11 02:33:10|880.15|863.05|879.4|862.3|880.15|863.05|879.33|862.23|20
1652236400000|2022-05-11 02:33:20|879.65|862.55|879.21|862.11|879.84|862.74|879.01|861.91|18
1652236410000|2022-05-11 02:33:30|879.12|862.02|879.93|862.83|879.93|862.83|879.12|862.02|25
1652236420000|2022-05-11 02:33:40|879.98|862.88|879.97|862.87|880.32|863.22|879.83|862.73|29
1652236430000|2022-05-11 02:33:50|879.96|862.86|879.57|862.47|880|862.9|879.54|862.44|18
1652236440000|2022-05-11 02:34:00|879.2|862.1|880.91|863.81|880.91|863.81|879.09|861.99|31
1652236450000|2022-05-11 02:34:10|881.16|864.06|882.05|864.95|882.06|864.96|881.16|864.06|34
1652236460000|2022-05-11 02:34:20|882.14|865.04|882.09|864.99|882.21|865.11|882.03|864.93|14
1652236470000|2022-05-11 02:34:30|882.1|865|882.01|864.91|882.11|865.01|881.99|864.89|13
1652236480000|2022-05-11 02:34:40|882.28|865.18|882.19|865.09|883.12|866.02|882.16|865.06|31
1652236490000|2022-05-11 02:34:50|882.22|865.12|882.52|865.42|882.67|865.57|882.13|865.03|29
1652236500000|2022-05-11 02:35:00|882.49|865.39|882.04|864.94|883.11|866.01|882.04|864.94|35
1652236510000|2022-05-11 02:35:10|882.01|864.91|881.27|864.17|882.01|864.91|881.18|864.08|26
1652236520000|2022-05-11 02:35:20|881.28|864.18|881.17|864.07|881.32|864.22|881.13|864.03|14
1652236530000|2022-05-11 02:35:30|881.18|864.08|881.12|864.02|881.79|864.69|881.06|863.96|26
1652236540000|2022-05-11 02:35:40|881.17|864.07|879.93|862.83|881.17|864.07|879.93|862.83|19
1652236550000|2022-05-11 02:35:50|879.96|862.86|879.25|862.15|879.96|862.86|879.12|862.02|27
1652236560000|2022-05-11 02:36:00|879.36|862.26|879.06|861.96|879.76|862.66|879.06|861.96|21
1652236570000|2022-05-11 02:36:10|879.08|861.98|879.1|862|879.14|862.04|879.02|861.92|14
1652236580000|2022-05-11 02:36:20|879.09|861.99|880.12|863.02|880.26|863.16|879.09|861.99|29
1652236590000|2022-05-11 02:36:30|880.21|863.11|879.28|862.18|880.21|863.11|879.21|862.11|25
1652236600000|2022-05-11 02:36:40|879.27|862.17|878.74|861.64|879.27|862.17|878.74|861.64|24
1652236610000|2022-05-11 02:36:50|878.71|861.61|878.76|861.66|878.98|861.88|878.42|861.32|34
1652236620000|2022-05-11 02:37:00|878.83|861.73|880.35|863.25|880.35|863.25|878.7|861.6|23
1652236630000|2022-05-11 02:37:10|880.26|863.16|880.05|862.95|880.26|863.16|879.99|862.89|18
1652236640000|2022-05-11 02:37:20|880.04|862.94|879.94|862.84|880.11|863.01|879.94|862.84|15
1652236650000|2022-05-11 02:37:30|880|862.9|879.73|862.63|880|862.9|879.18|862.08|24
1652236660000|2022-05-11 02:37:40|879.72|862.62|879.32|862.22|879.83|862.73|879.31|862.21|29
1652236670000|2022-05-11 02:37:50|879.31|862.21|879.09|861.99|879.32|862.22|879.01|861.91|17
1652236680000|2022-05-11 02:38:00|879.64|862.54|879.84|862.74|880.04|862.94|879.64|862.54|17
1652236690000|2022-05-11 02:38:10|879.86|862.76|879.84|862.74|879.93|862.83|879.77|862.67|23
1652236700000|2022-05-11 02:38:20|880.5|863.4|881.33|864.23|881.68|864.58|880.5|863.4|25
1652236710000|2022-05-11 02:38:30|881.2|864.1|881.39|864.29|881.68|864.58|881.05|863.95|30
1652236720000|2022-05-11 02:38:40|881.37|864.27|881.05|863.95|881.37|864.27|881.01|863.91|16
1652236730000|2022-05-11 02:38:50|881.07|863.97|881.78|864.68|881.86|864.76|881.07|863.97|21
1652236740000|2022-05-11 02:39:00|881.82|864.72|882.3|865.2|882.4|865.3|881.78|864.68|17
1652236750000|2022-05-11 02:39:10|882.43|865.33|882.14|865.04|882.43|865.33|882.09|864.99|19
1652236760000|2022-05-11 02:39:20|882.35|865.25|882.5|865.4|882.51|865.41|882.22|865.12|22
1652236770000|2022-05-11 02:39:30|882.45|865.35|882.46|865.36|882.52|865.42|882.45|865.35|15
1652236780000|2022-05-11 02:39:40|882.47|865.37|883.78|866.68|884|866.9|882.47|865.37|16
1652236790000|2022-05-11 02:39:50|883.96|866.86|884.49|867.39|884.95|867.85|883.76|866.66|30
1652236800000|2022-05-11 02:40:00|884.41|867.31|884.46|867.36|884.71|867.61|884.41|867.31|27
1652236810000|2022-05-11 02:40:10|884.52|867.42|883.26|866.16|884.61|867.51|883.19|866.09|27
1652236820000|2022-05-11 02:40:20|883.29|866.19|883.15|866.05|883.29|866.19|882.98|865.88|18
1652236830000|2022-05-11 02:40:30|883.09|865.99|882.25|865.15|883.2|866.1|882.25|865.15|28
1652236840000|2022-05-11 02:40:40|882.18|865.08|881.39|864.29|882.18|865.08|881.39|864.29|24
1652236850000|2022-05-11 02:40:50|881.43|864.33|881.09|863.99|881.43|864.33|881.05|863.95|14
1652236860000|2022-05-11 02:41:00|881.08|863.98|879.9|862.8|881.08|863.98|879.9|862.8|21
1652236870000|2022-05-11 02:41:10|879.89|862.79|880.86|863.76|880.91|863.81|879.88|862.78|13
1652236880000|2022-05-11 02:41:20|880.9|863.8|880.52|863.42|881.09|863.99|880.49|863.39|13
1652236890000|2022-05-11 02:41:30|880.51|863.41|879.96|862.86|881|863.9|879.95|862.85|14
1652236900000|2022-05-11 02:41:40|879.93|862.83|880.02|862.92|880.02|862.92|879.93|862.83|10
1652236910000|2022-05-11 02:41:50|880.03|862.93|878.64|861.54|880.04|862.94|878.64|861.54|20
1652236920000|2022-05-11 02:42:00|878.45|861.35|878.94|861.84|879.05|861.95|878.13|861.03|27
1652236930000|2022-05-11 02:42:10|878.91|861.81|878.25|861.15|879.01|861.91|878.25|861.15|21
1652236940000|2022-05-11 02:42:20|878.32|861.22|877.98|860.88|878.32|861.22|877.55|860.45|25
1652236950000|2022-05-11 02:42:30|877.93|860.83|877.62|860.52|877.93|860.83|877.02|859.92|30
1652236960000|2022-05-11 02:42:40|877.63|860.53|878.03|860.93|878.07|860.97|877.63|860.53|16
1652236970000|2022-05-11 02:42:50|878.04|860.94|877.98|860.88|878.49|861.39|877.98|860.88|27
1652236980000|2022-05-11 02:43:00|877.99|860.89|877.79|860.69|878.01|860.91|877.67|860.57|29
1652236990000|2022-05-11 02:43:10|877.75|860.65|878.02|860.92|878.02|860.92|877.55|860.45|9
1652237000000|2022-05-11 02:43:20|878.03|860.93|878.03|860.93|878.03|860.93|877.96|860.86|8
1652237010000|2022-05-11 02:43:30|877.97|860.87|879.04|861.94|879.04|861.94|877.97|860.87|22
1652237020000|2022-05-11 02:43:40|878.94|861.84|879.83|862.73|879.85|862.75|878.94|861.84|11
1652237030000|2022-05-11 02:43:50|879.75|862.65|879.58|862.48|879.8|862.7|879.21|862.11|19
1652237040000|2022-05-11 02:44:00|879.56|862.46|878.91|861.81|879.56|862.46|878.88|861.78|22
1652237050000|2022-05-11 02:44:10|878.9|861.8|878.83|861.73|879.1|862|878.54|861.44|23
1652237060000|2022-05-11 02:44:20|878.84|861.74|879.08|861.98|879.13|862.03|878.84|861.74|19
1652237070000|2022-05-11 02:44:30|879.04|861.94|878.71|861.61|879.04|861.94|878.71|861.61|17
1652237080000|2022-05-11 02:44:40|878.29|861.19|878.09|860.99|878.29|861.19|878.09|860.99|8
1652237090000|2022-05-11 02:44:50|878.1|861|878|860.9|878.74|861.64|877.99|860.89|18
1652237100000|2022-05-11 02:45:00|878.08|860.98|877.56|860.46|878.1|861|877.53|860.43|20
1652237110000|2022-05-11 02:45:10|877.55|860.45|877|859.9|877.55|860.45|877|859.9|13
1652237120000|2022-05-11 02:45:20|877.04|859.94|876.29|859.19|877.04|859.94|876.13|859.03|27
1652237130000|2022-05-11 02:45:30|876.44|859.34|876.11|859.01|876.85|859.75|876.07|858.97|15
1652237140000|2022-05-11 02:45:40|876.12|859.02|875.61|858.51|876.23|859.13|875.61|858.51|20
1652237150000|2022-05-11 02:45:50|875.59|858.49|874.33|857.23|875.59|858.49|874.33|857.23|23
1652237160000|2022-05-11 02:46:00|874.32|857.22|874|856.9|874.5|857.4|873.53|856.43|30
1652237170000|2022-05-11 02:46:10|874.01|856.91|874.1|857|874.68|857.58|873.98|856.88|22
1652237180000|2022-05-11 02:46:20|874.11|857.01|875.06|857.96|875.08|857.98|874.11|857.01|19
1652237190000|2022-05-11 02:46:30|875.11|858.01|874.76|857.66|875.6|858.5|874.75|857.65|25
1652237200000|2022-05-11 02:46:40|874.75|857.65|874.8|857.7|874.83|857.73|874.64|857.54|22
1652237210000|2022-05-11 02:46:50|874.79|857.69|874.12|857.02|874.79|857.69|874.12|857.02|16
1652237220000|2022-05-11 02:47:00|874.11|857.01|874|856.9|874.12|857.02|873.99|856.89|7
1652237230000|2022-05-11 02:47:10|874.03|856.93|875.68|858.58|875.68|858.58|874.03|856.93|23
1652237240000|2022-05-11 02:47:20|875.66|858.56|875.05|857.95|875.96|858.86|875.03|857.93|25
1652237250000|2022-05-11 02:47:30|875.06|857.96|875.08|857.98|875.13|858.03|875|857.9|22
1652237260000|2022-05-11 02:47:40|875.1|858|875.78|858.68|875.86|858.76|875.09|857.99|19
1652237270000|2022-05-11 02:47:50|875.83|858.73|875.51|858.41|876.07|858.97|875.01|857.91|22
1652237280000|2022-05-11 02:48:00|875.52|858.42|874.36|857.26|876.06|858.96|874.14|857.04|30
1652237290000|2022-05-11 02:48:10|874.18|857.08|874.04|856.94|874.18|857.08|873.9|856.8|24
1652237300000|2022-05-11 02:48:20|874.03|856.93|874.48|857.38|874.48|857.38|873.98|856.88|16
1652237310000|2022-05-11 02:48:30|874.55|857.45|875.27|858.17|875.27|858.17|874.54|857.44|18
1652237320000|2022-05-11 02:48:40|875.65|858.55|875.3|858.2|875.71|858.61|875.3|858.2|10
1652237330000|2022-05-11 02:48:50|875.81|858.71|876.96|859.86|877.05|859.95|875.72|858.62|29
1652237340000|2022-05-11 02:49:00|876.95|859.85|876.5|859.4|876.95|859.85|876.02|858.92|28
1652237350000|2022-05-11 02:49:10|876.64|859.54|876.44|859.34|876.67|859.57|876.03|858.93|21
1652237360000|2022-05-11 02:49:20|876.45|859.35|877.72|860.62|877.75|860.65|876.38|859.28|25
1652237370000|2022-05-11 02:49:30|877.76|860.66|877.78|860.68|877.83|860.73|877.48|860.38|17
1652237380000|2022-05-11 02:49:40|877.77|860.67|878.04|860.94|878.04|860.94|877.6|860.5|18
1652237390000|2022-05-11 02:49:50|878.05|860.95|878.12|861.02|878.35|861.25|878.05|860.95|16
1652237400000|2022-05-11 02:50:00|878.13|861.03|876.9|859.8|878.18|861.08|876.9|859.8|29
1652237410000|2022-05-11 02:50:10|876.89|859.79|877.25|860.15|877.27|860.17|876.25|859.15|31
1652237420000|2022-05-11 02:50:20|877.26|860.16|877|859.9|877.43|860.33|876.91|859.81|21
1652237430000|2022-05-11 02:50:30|876.94|859.84|875.06|857.96|876.99|859.89|875.02|857.92|31
1652237440000|2022-05-11 02:50:40|875.07|857.97|875.63|858.53|875.63|858.53|874.86|857.76|24
1652237450000|2022-05-11 02:50:50|875.65|858.55|877.36|860.26|877.36|860.26|875.53|858.43|30
1652237460000|2022-05-11 02:51:00|877.47|860.37|880.64|863.54|880.64|863.54|877.47|860.37|37
1652237470000|2022-05-11 02:51:10|880.36|863.26|881.01|863.91|881.44|864.34|880.36|863.26|32
1652237480000|2022-05-11 02:51:20|881.02|863.92|880.77|863.67|881.09|863.99|880.67|863.57|17
1652237490000|2022-05-11 02:51:30|880.78|863.68|880.08|862.98|880.9|863.8|880.04|862.94|28
1652237500000|2022-05-11 02:51:40|880.07|862.97|880.76|863.66|880.84|863.74|880.03|862.93|28
1652237510000|2022-05-11 02:51:50|880.74|863.64|880.24|863.14|880.87|863.77|880.22|863.12|27
1652237520000|2022-05-11 02:52:00|880.25|863.15|881.46|864.36|881.46|864.36|880.24|863.14|27
1652237530000|2022-05-11 02:52:10|881.51|864.41|882.16|865.06|882.35|865.25|881.51|864.41|33
1652237540000|2022-05-11 02:52:20|882.17|865.07|882.58|865.48|883.31|866.21|882.1|865|26
1652237550000|2022-05-11 02:52:30|882.56|865.46|883.63|866.53|883.93|866.83|882.56|865.46|37
1652237560000|2022-05-11 02:52:40|883.72|866.62|884.3|867.2|884.4|867.3|883.72|866.62|17
1652237570000|2022-05-11 02:52:50|884.32|867.22|883.98|866.88|884.88|867.78|883.96|866.86|22
1652237580000|2022-05-11 02:53:00|883.95|866.85|883.04|865.94|884.06|866.96|882.99|865.89|26
1652237590000|2022-05-11 02:53:10|883.05|865.95|883.5|866.4|883.51|866.41|883.04|865.94|20
1652237600000|2022-05-11 02:53:20|883.49|866.39|883.61|866.51|883.61|866.51|883.07|865.97|28
1652237610000|2022-05-11 02:53:30|883.62|866.52|884.93|867.83|884.93|867.83|883.62|866.52|25
1652237620000|2022-05-11 02:53:40|885|867.9|885.02|867.92|885.74|868.64|885|867.9|30
1652237630000|2022-05-11 02:53:50|885.06|867.96|885.02|867.92|885.85|868.75|884.95|867.85|19
1652237640000|2022-05-11 02:54:00|885.03|867.93|885.11|868.01|885.18|868.08|885.03|867.93|10
1652237650000|2022-05-11 02:54:10|885.32|868.22|885.92|868.82|885.93|868.83|885.32|868.22|10
1652237660000|2022-05-11 02:54:20|885.96|868.86|886.13|869.03|887.11|870.01|885.96|868.86|25
1652237670000|2022-05-11 02:54:30|886.11|869.01|885.72|868.62|886.11|869.01|885.41|868.31|25
1652237680000|2022-05-11 02:54:40|885.4|868.3|884.81|867.71|885.4|868.3|884.05|866.95|24
1652237690000|2022-05-11 02:54:50|884.86|867.76|884.7|867.6|884.95|867.85|884.11|867.01|31
1652237700000|2022-05-11 02:55:00|884.8|867.7|884.9|867.8|884.96|867.86|884.68|867.58|18
1652237710000|2022-05-11 02:55:10|884.72|867.62|884.42|867.32|885.02|867.92|884.42|867.32|25
1652237720000|2022-05-11 02:55:20|884.23|867.13|883.28|866.18|884.23|867.13|883.28|866.18|27
1652237730000|2022-05-11 02:55:30|883.29|866.19|883.11|866.01|883.29|866.19|883.07|865.97|13
1652237740000|2022-05-11 02:55:40|883.12|866.02|882.93|865.83|883.2|866.1|882.58|865.48|18
1652237750000|2022-05-11 02:55:50|882.91|865.81|882.26|865.16|882.97|865.87|882.2|865.1|20
1652237760000|2022-05-11 02:56:00|882.19|865.09|883.01|865.91|883.01|865.91|882.19|865.09|12
1652237770000|2022-05-11 02:56:10|883.17|866.07|883.07|865.97|883.32|866.22|882.91|865.81|33
1652237780000|2022-05-11 02:56:20|883.08|865.98|883.07|865.97|883.6|866.5|883.07|865.97|16
1652237790000|2022-05-11 02:56:30|883.11|866.01|882.72|865.62|883.11|866.01|882.72|865.62|19
1652237800000|2022-05-11 02:56:40|882.77|865.67|882.14|865.04|882.89|865.79|882.09|864.99|11
1652237810000|2022-05-11 02:56:50|882.16|865.06|882.12|865.02|882.16|865.06|882.12|865.02|3
1652237820000|2022-05-11 02:57:00|882.14|865.04|883.03|865.93|883.06|865.96|882.14|865.04|19
1652237830000|2022-05-11 02:57:10|883.02|865.92|883.08|865.98|883.82|866.72|883.02|865.92|26
1652237840000|2022-05-11 02:57:20|883.05|865.95|883.07|865.97|883.1|866|882.96|865.86|13
1652237850000|2022-05-11 02:57:30|883.06|865.96|883.04|865.94|883.08|865.98|882.94|865.84|18
1652237860000|2022-05-11 02:57:40|882.69|865.59|883.08|865.98|883.08|865.98|882.11|865.01|33
1652237870000|2022-05-11 02:57:50|883.29|866.19|883.73|866.63|883.83|866.73|883.29|866.19|24
1652237880000|2022-05-11 02:58:00|883.84|866.74|884.14|867.04|884.14|867.04|883.61|866.51|14
1652237890000|2022-05-11 02:58:10|884.17|867.07|883.89|866.79|884.17|867.07|883.83|866.73|13
1652237900000|2022-05-11 02:58:20|884.17|867.07|883.94|866.84|884.32|867.22|883.91|866.81|21
1652237910000|2022-05-11 02:58:30|883.92|866.82|885.11|868.01|885.13|868.03|883.92|866.82|26
1652237920000|2022-05-11 02:58:40|885.49|868.39|885.92|868.82|886.47|869.37|885.41|868.31|32
1652237930000|2022-05-11 02:58:50|885.97|868.87|885.57|868.47|886.08|868.98|885.23|868.13|32
1652237940000|2022-05-11 02:59:00|885.74|868.64|885.9|868.8|885.92|868.82|885.64|868.54|25
1652237950000|2022-05-11 02:59:10|885.84|868.74|885.23|868.13|885.95|868.85|885.17|868.07|22
1652237960000|2022-05-11 02:59:20|885.24|868.14|885.28|868.18|885.51|868.41|885.08|867.98|21
1652237970000|2022-05-11 02:59:30|885.09|867.99|884.11|867.01|885.09|867.99|884.08|866.98|17
1652237980000|2022-05-11 02:59:40|883.88|866.78|883.99|866.89|884.01|866.91|883.88|866.78|8
1652237990000|2022-05-11 02:59:50|884|866.9|883.2|866.1|884|866.9|883.12|866.02|25
1652238000000|2022-05-11 03:00:00|883.5|866.4|883.14|866.04|883.75|866.65|883.14|866.04|21
1652238010000|2022-05-11 03:00:10|883.81|866.71|883.09|865.99|883.81|866.71|883.09|865.99|16
1652238020000|2022-05-11 03:00:20|883.08|865.98|883|865.9|883.09|865.99|883|865.9|8
1652238030000|2022-05-11 03:00:30|882.97|865.87|882|864.9|883.08|865.98|882|864.9|23
1652238040000|2022-05-11 03:00:40|881.98|864.88|881.65|864.55|881.98|864.88|881.42|864.32|25
1652238050000|2022-05-11 03:00:50|881.81|864.71|882.26|865.16|882.49|865.39|881.81|864.71|31
1652238060000|2022-05-11 03:01:00|882.17|865.07|882.74|865.64|882.74|865.64|881.87|864.77|20
1652238070000|2022-05-11 03:01:10|882.8|865.7|883.82|866.72|883.82|866.72|882.8|865.7|33
1652238080000|2022-05-11 03:01:20|883.81|866.71|883.88|866.78|883.94|866.84|883.04|865.94|29
1652238090000|2022-05-11 03:01:30|883.9|866.8|884.46|867.36|884.47|867.37|883.79|866.69|21
1652238100000|2022-05-11 03:01:40|884.29|867.19|884.71|867.61|884.77|867.67|884.06|866.96|22
1652238110000|2022-05-11 03:01:50|884.73|867.63|885.78|868.68|885.78|868.68|884.73|867.63|26
1652238120000|2022-05-11 03:02:00|885.93|868.83|887.46|870.36|887.46|870.36|885.93|868.83|29
1652238130000|2022-05-11 03:02:10|887.51|870.41|888.38|871.28|888.47|871.37|887.51|870.41|30
1652238140000|2022-05-11 03:02:20|888.39|871.29|888.35|871.25|889.21|872.11|888.35|871.25|28
1652238150000|2022-05-11 03:02:30|888.33|871.23|888.18|871.08|888.56|871.46|887.86|870.76|27
1652238160000|2022-05-11 03:02:40|888.19|871.09|887.82|870.72|888.52|871.42|887.48|870.38|32
1652238170000|2022-05-11 03:02:50|888|870.9|887.04|869.94|888.09|870.99|887.04|869.94|18
1652238180000|2022-05-11 03:03:00|887.05|869.95|886.98|869.88|887.16|870.06|886.23|869.13|25
1652238190000|2022-05-11 03:03:10|887.09|869.99|887.77|870.67|887.77|870.67|887.05|869.95|28
1652238200000|2022-05-11 03:03:20|887.82|870.72|888.03|870.93|888.08|870.98|887.82|870.72|17
1652238210000|2022-05-11 03:03:30|888.08|870.98|887.59|870.49|888.11|871.01|887.59|870.49|18
1652238220000|2022-05-11 03:03:40|887.57|870.47|888.13|871.03|888.14|871.04|887.2|870.1|26
1652238230000|2022-05-11 03:03:50|888.04|870.94|887.25|870.15|888.04|870.94|887.06|869.96|32
1652238240000|2022-05-11 03:04:00|887.27|870.17|887.81|870.71|887.83|870.73|887.21|870.11|29
1652238250000|2022-05-11 03:04:10|887.35|870.25|887.07|869.97|887.44|870.34|887.03|869.93|21
1652238260000|2022-05-11 03:04:20|887.04|869.94|886.73|869.63|887.04|869.94|886.72|869.62|10
1652238270000|2022-05-11 03:04:30|886.77|869.67|886.11|869.01|886.89|869.79|886.09|868.99|14
1652238280000|2022-05-11 03:04:40|886.1|869|885.78|868.68|886.13|869.03|885.78|868.68|11
1652238290000|2022-05-11 03:04:50|885.75|868.65|885.25|868.15|885.75|868.65|885.25|868.15|20
1652238300000|2022-05-11 03:05:00|885.06|867.96|885.29|868.19|885.41|868.31|885.06|867.96|14
1652238310000|2022-05-11 03:05:10|885.28|868.18|885.56|868.46|885.75|868.65|885.12|868.02|24
1652238320000|2022-05-11 03:05:20|885.57|868.47|885.27|868.17|885.57|868.47|885.26|868.16|13
1652238330000|2022-05-11 03:05:30|885.13|868.03|885.3|868.2|885.3|868.2|885.13|868.03|8
1652238340000|2022-05-11 03:05:40|885.28|868.18|885.13|868.03|885.28|868.18|885.11|868.01|7
1652238350000|2022-05-11 03:05:50|885.1|868|886.05|868.95|886.06|868.96|885.1|868|19
1652238360000|2022-05-11 03:06:00|886.06|868.96|886.41|869.31|886.41|869.31|886|868.9|6
1652238370000|2022-05-11 03:06:10|886.47|869.37|887.19|870.09|887.21|870.11|886.34|869.24|16
1652238380000|2022-05-11 03:06:20|887.2|870.1|887.54|870.44|887.55|870.45|887.18|870.08|12
1652238390000|2022-05-11 03:06:30|887.8|870.7|887.83|870.73|888.08|870.98|887.78|870.68|14
1652238400000|2022-05-11 03:06:40|887.82|870.72|886.2|869.1|887.83|870.73|886.2|869.1|25
1652238410000|2022-05-11 03:06:50|886.23|869.13|886.17|869.07|886.23|869.13|886.08|868.98|14
1652238420000|2022-05-11 03:07:00|886.11|869.01|887.06|869.96|887.06|869.96|886.11|869.01|18
1652238430000|2022-05-11 03:07:10|887.08|869.98|885.96|868.86|887.08|869.98|885.93|868.83|19
1652238440000|2022-05-11 03:07:20|886.03|868.93|885.01|867.91|886.03|868.93|884.94|867.84|30
1652238450000|2022-05-11 03:07:30|885|867.9|884.71|867.61|885.32|868.22|884.71|867.61|19
1652238460000|2022-05-11 03:07:40|884.69|867.59|886.03|868.93|886.03|868.93|884.47|867.37|28
1652238470000|2022-05-11 03:07:50|886.02|868.92|885.44|868.34|886.02|868.92|885.36|868.26|13
1652238480000|2022-05-11 03:08:00|885.4|868.3|884.88|867.78|885.4|868.3|884.59|867.49|22
1652238490000|2022-05-11 03:08:10|884.87|867.77|884.09|866.99|885.01|867.91|884.09|866.99|14
1652238500000|2022-05-11 03:08:20|884.08|866.98|883.18|866.08|884.08|866.98|883.07|865.97|31
1652238510000|2022-05-11 03:08:30|883.2|866.1|883.03|865.93|883.28|866.18|882.98|865.88|18
1652238520000|2022-05-11 03:08:40|883.05|865.95|882.96|865.86|883.07|865.97|882.81|865.71|11
1652238530000|2022-05-11 03:08:50|882.92|865.82|883.03|865.93|883.03|865.93|882.66|865.56|21
1652238540000|2022-05-11 03:09:00|882.98|865.88|882.89|865.79|882.98|865.88|882.74|865.64|20
1652238550000|2022-05-11 03:09:10|882.95|865.85|882.69|865.59|882.97|865.87|882.43|865.33|20
1652238560000|2022-05-11 03:09:20|882.7|865.6|882.98|865.88|883.04|865.94|882.7|865.6|17
1652238570000|2022-05-11 03:09:30|883|865.9|883.46|866.36|883.56|866.46|883|865.9|31
1652238580000|2022-05-11 03:09:40|883.47|866.37|883.01|865.91|883.47|866.37|883|865.9|13
1652238590000|2022-05-11 03:09:50|883.02|865.92|882.99|865.89|883.04|865.94|882.79|865.69|13
1652238600000|2022-05-11 03:10:00|883.02|865.92|882.08|864.98|883.03|865.93|882.08|864.98|22
1652238610000|2022-05-11 03:10:10|882.07|864.97|881.89|864.79|882.12|865.02|881.52|864.42|21
1652238620000|2022-05-11 03:10:20|881.88|864.78|881.19|864.09|881.88|864.78|881.17|864.07|20
1652238630000|2022-05-11 03:10:30|881.16|864.06|881.72|864.62|881.75|864.65|881.14|864.04|24
1652238640000|2022-05-11 03:10:40|881.73|864.63|882.4|865.3|882.4|865.3|881.55|864.45|19
1652238650000|2022-05-11 03:10:50|882.42|865.32|882.73|865.63|882.74|865.64|882.25|865.15|21
1652238660000|2022-05-11 03:11:00|882.72|865.62|882.7|865.6|883.45|866.35|882.7|865.6|28
1652238670000|2022-05-11 03:11:10|882.64|865.54|881.9|864.8|882.64|865.54|881.88|864.78|20
1652238680000|2022-05-11 03:11:20|881.91|864.81|881.94|864.84|882.01|864.91|881.82|864.72|23
1652238690000|2022-05-11 03:11:30|881.89|864.79|882.08|864.98|882.51|865.41|881.82|864.72|20
1652238700000|2022-05-11 03:11:40|882.14|865.04|881.05|863.95|882.14|865.04|881.05|863.95|13
1652238710000|2022-05-11 03:11:50|881.11|864.01|881.02|863.92|881.64|864.54|881.02|863.92|24
1652238720000|2022-05-11 03:12:00|881.04|863.94|881.07|863.97|881.35|864.25|881.03|863.93|18
1652238730000|2022-05-11 03:12:10|881.3|864.2|881.4|864.3|881.43|864.33|881.29|864.19|18
1652238740000|2022-05-11 03:12:20|881.36|864.26|881.44|864.34|881.46|864.36|881.36|864.26|19
1652238750000|2022-05-11 03:12:30|881.52|864.42|881.77|864.67|881.98|864.88|881.52|864.42|17
1652238760000|2022-05-11 03:12:40|881.88|864.78|882.34|865.24|882.35|865.25|881.88|864.78|8
1652238770000|2022-05-11 03:12:50|882.22|865.12|883.13|866.03|883.18|866.08|882.18|865.08|20
1652238780000|2022-05-11 03:13:00|883.12|866.02|883.09|865.99|883.24|866.14|882.77|865.67|19
1652238790000|2022-05-11 03:13:10|883.1|866|883|865.9|883.12|866.02|882.93|865.83|11
1652238800000|2022-05-11 03:13:20|882.95|865.85|882.04|864.94|882.95|865.85|881.99|864.89|19
1652238810000|2022-05-11 03:13:30|882.03|864.93|882.06|864.96|882.13|865.03|882.03|864.93|9
1652238820000|2022-05-11 03:13:40|882.11|865.01|882.81|865.71|882.88|865.78|882.08|864.98|17
1652238830000|2022-05-11 03:13:50|882.79|865.69|882.95|865.85|882.97|865.87|882.74|865.64|13
1652238840000|2022-05-11 03:14:00|882.9|865.8|881.15|864.05|882.9|865.8|881.15|864.05|27
1652238850000|2022-05-11 03:14:10|881.07|863.97|880.46|863.36|881.07|863.97|880.46|863.36|16
1652238860000|2022-05-11 03:14:20|880.45|863.35|880.14|863.04|880.45|863.35|879.55|862.45|17
1652238870000|2022-05-11 03:14:30|880.13|863.03|880.15|863.05|880.27|863.17|880.1|863|15
1652238880000|2022-05-11 03:14:40|880.14|863.04|879.67|862.57|880.21|863.11|879.44|862.34|28
1652238890000|2022-05-11 03:14:50|879.09|861.99|878.98|861.88|879.16|862.06|878.94|861.84|17
1652238900000|2022-05-11 03:15:00|878.99|861.89|879.07|861.97|879.7|862.6|878.99|861.89|25
1652238910000|2022-05-11 03:15:10|879.08|861.98|879.07|861.97|879.22|862.12|879.05|861.95|11
1652238920000|2022-05-11 03:15:20|879.15|862.05|879.09|861.99|879.53|862.43|878.98|861.88|29
1652238930000|2022-05-11 03:15:30|879.07|861.97|878.5|861.4|879.07|861.97|878.28|861.18|32
1652238940000|2022-05-11 03:15:40|878.16|861.06|878.07|860.97|878.16|861.06|877.99|860.89|22
1652238950000|2022-05-11 03:15:50|878.05|860.95|878.88|861.78|878.88|861.78|877.92|860.82|28
1652238960000|2022-05-11 03:16:00|878.89|861.79|879.65|862.55|879.65|862.55|878.82|861.72|20
1652238970000|2022-05-11 03:16:10|879.63|862.53|879.87|862.77|879.87|862.77|879.55|862.45|22
1652238980000|2022-05-11 03:16:20|879.93|862.83|880.02|862.92|880.03|862.93|879.49|862.39|20
1652238990000|2022-05-11 03:16:30|880.09|862.99|880.63|863.53|880.66|863.56|880.09|862.99|19
1652239000000|2022-05-11 03:16:40|880.6|863.5|881.23|864.13|881.39|864.29|880.57|863.47|31
1652239010000|2022-05-11 03:16:50|881.43|864.33|881.14|864.04|881.8|864.7|881.05|863.95|25
1652239020000|2022-05-11 03:17:00|881.1|864|881.09|863.99|881.33|864.23|880.97|863.87|25
1652239030000|2022-05-11 03:17:10|881.1|864|881.12|864.02|881.13|864.03|881.1|864|11
1652239040000|2022-05-11 03:17:20|881.11|864.01|880.96|863.86|881.48|864.38|880.96|863.86|18
1652239050000|2022-05-11 03:17:30|881.02|863.92|880.97|863.87|881.02|863.92|880.96|863.86|7
1652239060000|2022-05-11 03:17:40|880.73|863.63|880.49|863.39|880.73|863.63|880.49|863.39|9
1652239070000|2022-05-11 03:17:50|880.47|863.37|879.81|862.71|880.47|863.37|879.81|862.71|16
1652239080000|2022-05-11 03:18:00|879.85|862.75|880.37|863.27|880.55|863.45|879.35|862.25|32
1652239090000|2022-05-11 03:18:10|880.39|863.29|880.49|863.39|880.49|863.39|880.39|863.29|6
1652239100000|2022-05-11 03:18:20|880.55|863.45|880.29|863.19|880.64|863.54|880.11|863.01|21
1652239110000|2022-05-11 03:18:30|880.28|863.18|880.09|862.99|880.31|863.21|880.06|862.96|13
1652239120000|2022-05-11 03:18:40|880.08|862.98|880.32|863.22|880.85|863.75|880.02|862.92|22
1652239130000|2022-05-11 03:18:50|880.25|863.15|881.42|864.32|881.42|864.32|880.25|863.15|23
1652239140000|2022-05-11 03:19:00|881.43|864.33|881.82|864.72|881.83|864.73|881.43|864.33|25
1652239150000|2022-05-11 03:19:10|881.8|864.7|881.15|864.05|881.82|864.72|881.13|864.03|16
1652239160000|2022-05-11 03:19:20|881.14|864.04|881.02|863.92|881.14|864.04|880.94|863.84|13
1652239170000|2022-05-11 03:19:30|881.01|863.91|879.99|862.89|881.05|863.95|879.92|862.82|21
1652239180000|2022-05-11 03:19:40|879.93|862.83|878.92|861.82|879.93|862.83|878.87|861.77|26
1652239190000|2022-05-11 03:19:50|879.08|861.98|878.98|861.88|879.53|862.43|878.94|861.84|27
1652239200000|2022-05-11 03:20:00|878.99|861.89|879.01|861.91|879.54|862.44|878.99|861.89|21
1652239210000|2022-05-11 03:20:10|878.96|861.86|878.16|861.06|878.97|861.87|878.16|861.06|14
1652239220000|2022-05-11 03:20:20|878.17|861.07|877.9|860.8|878.17|861.07|877.3|860.2|24
1652239230000|2022-05-11 03:20:30|877.88|860.78|877.71|860.61|878|860.9|877.71|860.61|11
1652239240000|2022-05-11 03:20:40|877.72|860.62|877.88|860.78|877.88|860.78|877.61|860.51|10
1652239250000|2022-05-11 03:20:50|877.84|860.74|877.77|860.67|877.84|860.74|877.69|860.59|12
1652239260000|2022-05-11 03:21:00|877.68|860.58|877.44|860.34|877.79|860.69|877.39|860.29|23
1652239270000|2022-05-11 03:21:10|877.45|860.35|877.93|860.83|877.93|860.83|877.3|860.2|25
1652239280000|2022-05-11 03:21:20|877.91|860.81|877.93|860.83|877.97|860.87|877.59|860.49|15
1652239290000|2022-05-11 03:21:30|877.96|860.86|878.79|861.69|879.23|862.13|877.91|860.81|24
1652239300000|2022-05-11 03:21:40|878.83|861.73|878.72|861.62|878.89|861.79|878.44|861.34|21
1652239310000|2022-05-11 03:21:50|878.73|861.63|879.37|862.27|879.39|862.29|878.73|861.63|14
1652239320000|2022-05-11 03:22:00|879.36|862.26|879.74|862.64|879.74|862.64|879.21|862.11|14
1652239330000|2022-05-11 03:22:10|879.76|862.66|881.21|864.11|881.32|864.22|879.76|862.66|27
1652239340000|2022-05-11 03:22:20|881.22|864.12|881.75|864.65|881.91|864.81|881.09|863.99|30
1652239350000|2022-05-11 03:22:30|881.6|864.5|880.55|863.45|881.6|864.5|880.55|863.45|16
1652239360000|2022-05-11 03:22:40|880.27|863.17|880.6|863.5|880.6|863.5|880.16|863.06|8
1652239370000|2022-05-11 03:22:50|880.65|863.55|880.78|863.68|880.78|863.68|880.52|863.42|22
1652239380000|2022-05-11 03:23:00|880.79|863.69|880.81|863.71|881.09|863.99|880.67|863.57|18
1652239390000|2022-05-11 03:23:10|880.8|863.7|879.37|862.27|880.8|863.7|879.03|861.93|30
1652239400000|2022-05-11 03:23:20|879.36|862.26|878.42|861.32|879.36|862.26|878.39|861.29|21
1652239410000|2022-05-11 03:23:30|878.4|861.3|878.02|860.92|878.4|861.3|877.63|860.53|28
1652239420000|2022-05-11 03:23:40|878.01|860.91|877.65|860.55|878.01|860.91|877.59|860.49|9
1652239430000|2022-05-11 03:23:50|877.68|860.58|877.02|859.92|877.82|860.72|877.02|859.92|14
1652239440000|2022-05-11 03:24:00|877.04|859.94|877.6|860.5|877.74|860.64|877.02|859.92|24
1652239450000|2022-05-11 03:24:10|877.61|860.51|878.39|861.29|878.65|861.55|877.61|860.51|26
1652239460000|2022-05-11 03:24:20|878.3|861.2|877.94|860.84|878.3|861.2|877.92|860.82|17
1652239470000|2022-05-11 03:24:30|877.98|860.88|878.19|861.09|878.32|861.22|877.93|860.83|19
1652239480000|2022-05-11 03:24:40|878.25|861.15|878.01|860.91|878.25|861.15|877.99|860.89|12
1652239490000|2022-05-11 03:24:50|878.04|860.94|878.12|861.02|878.12|861.02|877.98|860.88|13
1652239500000|2022-05-11 03:25:00|878.03|860.93|877.98|860.88|878.03|860.93|877.93|860.83|8
1652239510000|2022-05-11 03:25:10|877.96|860.86|877.92|860.82|878.16|861.06|877.91|860.81|13
1652239520000|2022-05-11 03:25:20|877.68|860.58|878.55|861.45|878.56|861.46|877.68|860.58|13
1652239530000|2022-05-11 03:25:30|878.6|861.5|878.71|861.61|878.8|861.7|878.55|861.45|15
1652239540000|2022-05-11 03:25:40|878.87|861.77|878.85|861.75|878.87|861.77|878.6|861.5|16
1652239550000|2022-05-11 03:25:50|878.97|861.87|878.68|861.58|879.41|862.31|878.48|861.38|24
1652239560000|2022-05-11 03:26:00|878.6|861.5|877.98|860.88|878.65|861.55|877.98|860.88|20
1652239570000|2022-05-11 03:26:10|877.89|860.79|878.38|861.28|878.48|861.38|877.72|860.62|28
1652239580000|2022-05-11 03:26:20|878.51|861.41|878.13|861.03|878.51|861.41|878.13|861.03|8
1652239590000|2022-05-11 03:26:30|878.16|861.06|878.1|861|878.16|861.06|878.05|860.95|7
1652239600000|2022-05-11 03:26:40|877.63|860.53|877.6|860.5|877.75|860.65|877.6|860.5|9
1652239610000|2022-05-11 03:26:50|877.68|860.58|877.68|860.58|877.68|860.58|877.68|860.58|1
1652239620000|2022-05-11 03:27:00|877.7|860.6|878.01|860.91|878.11|861.01|877.7|860.6|19
1652239630000|2022-05-11 03:27:10|877.96|860.86|878.05|860.95|878.09|860.99|877.96|860.86|13
1652239640000|2022-05-11 03:27:20|878.34|861.24|878.05|860.95|878.44|861.34|878.04|860.94|11
1652239650000|2022-05-11 03:27:30|878.09|860.99|876.99|859.89|878.1|861|876.99|859.89|19
1652239660000|2022-05-11 03:27:40|877.01|859.91|877.11|860.01|877.12|860.02|876.99|859.89|12
1652239670000|2022-05-11 03:27:50|877.02|859.92|876.12|859.02|877.02|859.92|876.05|858.95|22
1652239680000|2022-05-11 03:28:00|876.18|859.08|877.5|860.4|877.5|860.4|876.18|859.08|20
1652239690000|2022-05-11 03:28:10|877.49|860.39|877.18|860.08|877.49|860.39|877.08|859.98|14
1652239700000|2022-05-11 03:28:20|877.05|859.95|876.37|859.27|877.07|859.97|876.37|859.27|11
1652239710000|2022-05-11 03:28:30|876.41|859.31|876|858.9|876.41|859.31|875.67|858.57|20
1652239720000|2022-05-11 03:28:40|876.13|859.03|876|858.9|876.13|859.03|875.91|858.81|7
1652239730000|2022-05-11 03:28:50|876.01|858.91|876.24|859.14|876.24|859.14|876|858.9|5
1652239740000|2022-05-11 03:29:00|876.21|859.11|876.36|859.26|876.49|859.39|876.19|859.09|10
1652239750000|2022-05-11 03:29:10|876.69|859.59|877.73|860.63|877.73|860.63|876.69|859.59|14
1652239760000|2022-05-11 03:29:20|877.75|860.65|877.57|860.47|877.76|860.66|877.34|860.24|13
1652239770000|2022-05-11 03:29:30|877.58|860.48|877.8|860.7|877.83|860.73|877.58|860.48|11
1652239780000|2022-05-11 03:29:40|877.81|860.71|878.52|861.42|878.52|861.42|877.77|860.67|13
1652239790000|2022-05-11 03:29:50|878.61|861.51|879.07|861.97|879.14|862.04|878.61|861.51|13
1652239800000|2022-05-11 03:30:00|879.03|861.93|880.45|863.35|880.45|863.35|879.03|861.93|25
1652239810000|2022-05-11 03:30:10|880.58|863.48|880.05|862.95|880.58|863.48|880.05|862.95|16
1652239820000|2022-05-11 03:30:20|880.06|862.96|879.22|862.12|880.07|862.97|879.22|862.12|17
1652239830000|2022-05-11 03:30:30|879.21|862.11|879.36|862.26|879.36|862.26|879.21|862.11|7
1652239840000|2022-05-11 03:30:40|879.38|862.28|878.13|861.03|879.39|862.29|878.11|861.01|24
1652239850000|2022-05-11 03:30:50|878.14|861.04|877.16|860.06|878.16|861.06|877.16|860.06|18
1652239860000|2022-05-11 03:31:00|877.17|860.07|875.89|858.79|877.17|860.07|875.89|858.79|25
1652239870000|2022-05-11 03:31:10|876.02|858.92|877.77|860.67|877.82|860.72|876.02|858.92|32
1652239880000|2022-05-11 03:31:20|877.8|860.7|878.35|861.25|878.35|861.25|877.8|860.7|20
1652239890000|2022-05-11 03:31:30|878.08|860.98|880.13|863.03|880.13|863.03|878.08|860.98|24
1652239900000|2022-05-11 03:31:40|879.96|862.86|880.19|863.09|880.19|863.09|879.96|862.86|9
1652239910000|2022-05-11 03:31:50|880.21|863.11|881.01|863.91|881.01|863.91|880.21|863.11|7
1652239920000|2022-05-11 03:32:00|881.02|863.92|881.43|864.33|881.83|864.73|881.02|863.92|27
1652239930000|2022-05-11 03:32:10|881.92|864.82|882.07|864.97|882.43|865.33|881.92|864.82|18
1652239940000|2022-05-11 03:32:20|882.08|864.98|880.94|863.84|882.08|864.98|880.89|863.79|27
1652239950000|2022-05-11 03:32:30|880.87|863.77|880.89|863.79|881.06|863.96|880.17|863.07|30
1652239960000|2022-05-11 03:32:40|881.05|863.95|880.55|863.45|881.06|863.96|880.36|863.26|15
1652239970000|2022-05-11 03:32:50|880.49|863.39|879.98|862.88|880.55|863.45|879.98|862.88|10
1652239980000|2022-05-11 03:33:00|880.01|862.91|880.91|863.81|880.94|863.84|880.01|862.91|28
1652239990000|2022-05-11 03:33:10|880.93|863.83|880.88|863.78|880.93|863.83|880.32|863.22|26
1652240000000|2022-05-11 03:33:20|880.91|863.81|880.95|863.85|881.01|863.91|880.91|863.81|6
1652240010000|2022-05-11 03:33:30|880.96|863.86|880.99|863.89|880.99|863.89|880.93|863.83|13
1652240020000|2022-05-11 03:33:40|880.96|863.86|881.06|863.96|881.06|863.96|880.57|863.47|17
1652240030000|2022-05-11 03:33:50|881.07|863.97|880.95|863.85|881.09|863.99|880.93|863.83|11
1652240040000|2022-05-11 03:34:00|881.01|863.91|881.08|863.98|881.99|864.89|880.95|863.85|23
1652240050000|2022-05-11 03:34:10|881.16|864.06|881.51|864.41|881.51|864.41|881.08|863.98|19
1652240060000|2022-05-11 03:34:20|881.39|864.29|881.07|863.97|881.39|864.29|880.94|863.84|23
1652240070000|2022-05-11 03:34:30|881.06|863.96|881.03|863.93|881.06|863.96|880.99|863.89|11
1652240080000|2022-05-11 03:34:40|881.04|863.94|881.39|864.29|881.39|864.29|881.03|863.93|15
1652240090000|2022-05-11 03:34:50|881.4|864.3|880.94|863.84|881.4|864.3|880.77|863.67|18
1652240100000|2022-05-11 03:35:00|880.93|863.83|881|863.9|881|863.9|880.85|863.75|19
1652240110000|2022-05-11 03:35:10|880.98|863.88|881.03|863.93|881.03|863.93|880.95|863.85|9
1652240120000|2022-05-11 03:35:20|881.04|863.94|881.9|864.8|881.9|864.8|881.03|863.93|13
1652240130000|2022-05-11 03:35:30|881.89|864.79|881.89|864.79|882.25|865.15|881.84|864.74|22
1652240140000|2022-05-11 03:35:40|881.94|864.84|880.9|863.8|881.94|864.84|880.88|863.78|19
1652240150000|2022-05-11 03:35:50|880.87|863.77|879.35|862.25|880.87|863.77|879.35|862.25|21
1652240160000|2022-05-11 03:36:00|879.32|862.22|879.09|861.99|879.32|862.22|879.05|861.95|18
1652240170000|2022-05-11 03:36:10|879.06|861.96|877.75|860.65|879.08|861.98|877.75|860.65|25
1652240180000|2022-05-11 03:36:20|877.74|860.64|876.64|859.54|877.74|860.64|876.6|859.5|28
1652240190000|2022-05-11 03:36:30|876.72|859.62|876.3|859.2|877|859.9|876.27|859.17|13
1652240200000|2022-05-11 03:36:40|876.27|859.17|875.92|858.82|876.99|859.89|875.92|858.82|31
1652240210000|2022-05-11 03:36:50|875.89|858.79|875.33|858.23|875.89|858.79|875.1|858|28
1652240220000|2022-05-11 03:37:00|875.19|858.09|875.57|858.47|875.59|858.49|875.13|858.03|21
1652240230000|2022-05-11 03:37:10|875.54|858.44|875.42|858.32|875.7|858.6|875.23|858.13|21
1652240240000|2022-05-11 03:37:20|875.41|858.31|875.15|858.05|875.7|858.6|875.14|858.04|15
1652240250000|2022-05-11 03:37:30|875.09|857.99|875.07|857.97|875.25|858.15|875.03|857.93|14
1652240260000|2022-05-11 03:37:40|875.05|857.95|874.99|857.89|875.08|857.98|874.99|857.89|12
1652240270000|2022-05-11 03:37:50|874.98|857.88|874.99|857.89|874.99|857.89|874.89|857.79|11
1652240280000|2022-05-11 03:38:00|874.98|857.88|875.5|858.4|875.55|858.45|874.54|857.44|21
1652240290000|2022-05-11 03:38:10|875.63|858.53|875.87|858.77|875.87|858.77|875.51|858.41|18
1652240300000|2022-05-11 03:38:20|875.86|858.76|875.5|858.4|875.86|858.76|875.3|858.2|12
1652240310000|2022-05-11 03:38:30|875.49|858.39|875.73|858.63|875.88|858.78|875.29|858.19|22
1652240320000|2022-05-11 03:38:40|875.76|858.66|875.82|858.72|876.04|858.94|875.76|858.66|12
1652240330000|2022-05-11 03:38:50|875.57|858.47|875.81|858.71|875.81|858.71|875.56|858.46|12
1652240340000|2022-05-11 03:39:00|875.83|858.73|875.06|857.96|875.86|858.76|875.05|857.95|18
1652240350000|2022-05-11 03:39:10|875.11|858.01|875.44|858.34|875.5|858.4|875.08|857.98|15
1652240360000|2022-05-11 03:39:20|875.57|858.47|875.2|858.1|875.77|858.67|875.2|858.1|21
1652240370000|2022-05-11 03:39:30|875.22|858.12|875.07|857.97|875.22|858.12|875.07|857.97|6
1652240380000|2022-05-11 03:39:40|875|857.9|874.64|857.54|875.1|858|874.62|857.52|16
1652240390000|2022-05-11 03:39:50|874.78|857.68|875.22|858.12|875.74|858.64|874.78|857.68|30
1652240400000|2022-05-11 03:40:00|875.24|858.14|874.93|857.83|875.26|858.16|874.9|857.8|19
1652240410000|2022-05-11 03:40:10|874.94|857.84|873.58|856.48|875.05|857.95|873.55|856.45|21
1652240420000|2022-05-11 03:40:20|873.55|856.45|873.96|856.86|874.04|856.94|873.48|856.38|20
1652240430000|2022-05-11 03:40:30|873.97|856.87|873.87|856.77|873.98|856.88|873.49|856.39|22
1652240440000|2022-05-11 03:40:40|873.85|856.75|873.93|856.83|874.01|856.91|873.3|856.2|25
1652240450000|2022-05-11 03:40:50|873.97|856.87|874.51|857.41|874.51|857.41|873.94|856.84|22
1652240460000|2022-05-11 03:41:00|874.53|857.43|874.3|857.2|874.62|857.52|874.18|857.08|18
1652240470000|2022-05-11 03:41:10|874.33|857.23|874.26|857.16|874.99|857.89|874.22|857.12|32
1652240480000|2022-05-11 03:41:20|874.24|857.14|873.66|856.56|874.26|857.16|873.66|856.56|18
1652240490000|2022-05-11 03:41:30|873.58|856.48|873.89|856.79|873.97|856.87|873.32|856.22|29
1652240500000|2022-05-11 03:41:40|873.83|856.73|873.79|856.69|873.84|856.74|873.77|856.67|15
1652240510000|2022-05-11 03:41:50|873.81|856.71|873.83|856.73|874.04|856.94|873.79|856.69|14
1652240520000|2022-05-11 03:42:00|873.82|856.72|873.2|856.1|873.83|856.73|873.2|856.1|17
1652240530000|2022-05-11 03:42:10|873.17|856.07|873.08|855.98|873.6|856.5|873.05|855.95|22
1652240540000|2022-05-11 03:42:20|873.1|856|873.74|856.64|873.74|856.64|873.08|855.98|20
1652240550000|2022-05-11 03:42:30|873.75|856.65|874.07|856.97|874.57|857.47|873.75|856.65|25
1652240560000|2022-05-11 03:42:40|874.08|856.98|873.98|856.88|874.15|857.05|873.86|856.76|17
1652240570000|2022-05-11 03:42:50|874|856.9|874.68|857.58|874.7|857.6|874|856.9|19
1652240580000|2022-05-11 03:43:00|874.7|857.6|874.96|857.86|875.02|857.92|874.54|857.44|13
1652240590000|2022-05-11 03:43:10|874.95|857.85|875.31|858.21|875.31|858.21|874.95|857.85|6
1652240600000|2022-05-11 03:43:20|875.33|858.23|874.95|857.85|875.33|858.23|874.94|857.84|13
1652240610000|2022-05-11 03:43:30|875.04|857.94|874.88|857.78|875.04|857.94|874.51|857.41|21
1652240620000|2022-05-11 03:43:40|874.89|857.79|874.91|857.81|875.04|857.94|874.87|857.77|19
1652240630000|2022-05-11 03:43:50|874.92|857.82|874.32|857.22|874.92|857.82|874.29|857.19|10
1652240640000|2022-05-11 03:44:00|874.3|857.2|873.6|856.5|874.32|857.22|873.6|856.5|14
1652240650000|2022-05-11 03:44:10|873.59|856.49|873.56|856.46|873.98|856.88|873.45|856.35|18
1652240660000|2022-05-11 03:44:20|873.83|856.73|874.21|857.11|874.24|857.14|873.63|856.53|18
1652240670000|2022-05-11 03:44:30|874.22|857.12|874.11|857.01|874.25|857.15|873.96|856.86|16
1652240680000|2022-05-11 03:44:40|874.09|856.99|873.9|856.8|874.43|857.33|873.7|856.6|30
1652240690000|2022-05-11 03:44:50|873.89|856.79|873.26|856.16|873.89|856.79|873.17|856.07|26
1652240700000|2022-05-11 03:45:00|873.2|856.1|873.25|856.15|873.47|856.37|873.07|855.97|23
1652240710000|2022-05-11 03:45:10|873.75|856.65|874.57|857.47|874.74|857.64|873.67|856.57|19
1652240720000|2022-05-11 03:45:20|874.59|857.49|875.01|857.91|875.22|858.12|874.59|857.49|19
1652240730000|2022-05-11 03:45:30|875.02|857.92|875.31|858.21|875.38|858.28|875.02|857.92|15
1652240740000|2022-05-11 03:45:40|875.29|858.19|875.24|858.14|875.29|858.19|875.24|858.14|3
1652240750000|2022-05-11 03:45:50|875.26|858.16|876.08|858.98|876.23|859.13|875.26|858.16|32
1652240760000|2022-05-11 03:46:00|876.07|858.97|876.08|858.98|876.08|858.98|876.04|858.94|13
1652240770000|2022-05-11 03:46:10|876.02|858.92|875.11|858.01|876.02|858.92|875.09|857.99|21
1652240780000|2022-05-11 03:46:20|875.08|857.98|875.01|857.91|875.16|858.06|874.98|857.88|16
1652240790000|2022-05-11 03:46:30|875.02|857.92|875.01|857.91|875.07|857.97|875.01|857.91|4
1652240800000|2022-05-11 03:46:40|875|857.9|874.45|857.35|875.04|857.94|874.45|857.35|14
1652240810000|2022-05-11 03:46:50|874.53|857.43|874.21|857.11|874.53|857.43|874.21|857.11|3
1652240820000|2022-05-11 03:47:00|874.2|857.1|875.18|858.08|875.82|858.72|874.2|857.1|27
1652240830000|2022-05-11 03:47:10|875.22|858.12|875.16|858.06|875.43|858.33|875.16|858.06|11
1652240840000|2022-05-11 03:47:20|875.15|858.05|875.59|858.49|875.59|858.49|875.15|858.05|3
1652240850000|2022-05-11 03:47:30|875.68|858.58|875.64|858.54|875.79|858.69|875.17|858.07|20
1652240860000|2022-05-11 03:47:40|875.6|858.5|875.21|858.11|875.6|858.5|875.12|858.02|14
1652240870000|2022-05-11 03:47:50|875.13|858.03|875.15|858.05|875.21|858.11|875.13|858.03|9
1652240880000|2022-05-11 03:48:00|875.18|858.08|875.09|857.99|875.18|858.08|875.09|857.99|8
1652240890000|2022-05-11 03:48:10|875.04|857.94|875.02|857.92|875.05|857.95|874.18|857.08|28
1652240900000|2022-05-11 03:48:20|875.03|857.93|875.67|858.57|875.68|858.58|875.03|857.93|15
1652240910000|2022-05-11 03:48:30|875.66|858.56|875.97|858.87|876.03|858.93|875.66|858.56|12
1652240920000|2022-05-11 03:48:40|875.93|858.83|875.84|858.74|875.97|858.87|875.8|858.7|20
1652240930000|2022-05-11 03:48:50|875.83|858.73|875.91|858.81|875.98|858.88|875.83|858.73|7
1652240940000|2022-05-11 03:49:00|875.9|858.8|876.6|859.5|876.6|859.5|875.9|858.8|17
1652240950000|2022-05-11 03:49:10|876.59|859.49|876.15|859.05|876.59|859.49|876.15|859.05|13
1652240960000|2022-05-11 03:49:20|876.1|859|876.02|858.92|876.14|859.04|876.02|858.92|10
1652240970000|2022-05-11 03:49:30|875.98|858.88|875.6|858.5|876.01|858.91|875.56|858.46|26
1652240980000|2022-05-11 03:49:40|875.66|858.56|875.91|858.81|875.91|858.81|875.6|858.5|11
1652240990000|2022-05-11 03:49:50|875.84|858.74|875.25|858.15|875.92|858.82|875.16|858.06|16
1652241000000|2022-05-11 03:50:00|875.24|858.14|875.24|858.14|875.31|858.21|875.22|858.12|8
1652241010000|2022-05-11 03:50:10|875.26|858.16|875.26|858.16|875.28|858.18|875.24|858.14|5
1652241020000|2022-05-11 03:50:20|875.32|858.22|875.64|858.54|875.72|858.62|875.32|858.22|7
1652241030000|2022-05-11 03:50:30|875.63|858.53|875.19|858.09|875.66|858.56|875.18|858.08|20
1652241040000|2022-05-11 03:50:40|875.17|858.07|874.9|857.8|875.17|858.07|874.9|857.8|5
1652241050000|2022-05-11 03:50:50|874.89|857.79|874.35|857.25|874.89|857.79|874.27|857.17|17
1652241060000|2022-05-11 03:51:00|874.38|857.28|875.29|858.19|875.31|858.21|874.38|857.28|22
1652241070000|2022-05-11 03:51:10|875.3|858.2|875.57|858.47|875.7|858.6|875.22|858.12|23
1652241080000|2022-05-11 03:51:20|875.33|858.23|875.94|858.84|875.98|858.88|875.32|858.22|10
1652241090000|2022-05-11 03:51:30|875.93|858.83|874.83|857.73|875.93|858.83|874.83|857.73|14
1652241100000|2022-05-11 03:51:40|874.82|857.72|873.36|856.26|874.82|857.72|873.36|856.26|12
1652241110000|2022-05-11 03:51:50|873.32|856.22|872.9|855.8|873.35|856.25|872.35|855.25|28
1652241120000|2022-05-11 03:52:00|872.81|855.71|872.43|855.33|872.97|855.87|872.36|855.26|22
1652241130000|2022-05-11 03:52:10|872.37|855.27|871.59|854.49|872.37|855.27|871.18|854.08|27
1652241140000|2022-05-11 03:52:20|871.6|854.5|871.76|854.66|871.85|854.75|871.6|854.5|14
1652241150000|2022-05-11 03:52:30|871.77|854.67|872.2|855.1|872.4|855.3|871.77|854.67|13
1652241160000|2022-05-11 03:52:40|872.21|855.11|872.04|854.94|872.55|855.45|872|854.9|15
1652241170000|2022-05-11 03:52:50|872.05|854.95|872|854.9|872.05|854.95|871.91|854.81|4
1652241180000|2022-05-11 03:53:00|872.01|854.91|872.76|855.66|872.76|855.66|872.01|854.91|12
1652241190000|2022-05-11 03:53:10|872.82|855.72|872.72|855.62|873.32|856.22|872.72|855.62|26
1652241200000|2022-05-11 03:53:20|872.71|855.61|872.68|855.58|872.76|855.66|872.4|855.3|16
1652241210000|2022-05-11 03:53:30|872.39|855.29|872.58|855.48|872.58|855.48|872.03|854.93|24
1652241220000|2022-05-11 03:53:40|872.66|855.56|872.26|855.16|872.7|855.6|872.13|855.03|23
1652241230000|2022-05-11 03:53:50|872.23|855.13|872.16|855.06|872.63|855.53|872.02|854.92|25
1652241240000|2022-05-11 03:54:00|872.13|855.03|872.05|854.95|872.14|855.04|872.01|854.91|16
1652241250000|2022-05-11 03:54:10|872.13|855.03|871.4|854.3|872.18|855.08|871.4|854.3|27
1652241260000|2022-05-11 03:54:20|871.38|854.28|870.87|853.77|871.38|854.28|870.87|853.77|13
1652241270000|2022-05-11 03:54:30|871.06|853.96|871.58|854.48|871.63|854.53|870.88|853.78|27
1652241280000|2022-05-11 03:54:40|871.65|854.55|871.65|854.55|871.65|854.55|871.65|854.55|1
1652241290000|2022-05-11 03:54:50|871.67|854.57|871.69|854.59|871.69|854.59|871.67|854.57|2
1652241300000|2022-05-11 03:55:00|871.92|854.82|871.66|854.56|871.93|854.83|871.49|854.39|10
1652241310000|2022-05-11 03:55:10|871.68|854.58|871.09|853.99|871.96|854.86|871.08|853.98|25
1652241320000|2022-05-11 03:55:20|871.07|853.97|871.81|854.71|871.81|854.71|871.06|853.96|23
1652241330000|2022-05-11 03:55:30|871.82|854.72|871.51|854.41|871.82|854.72|871.5|854.4|21
1652241340000|2022-05-11 03:55:40|871.52|854.42|871.66|854.56|871.66|854.56|871.52|854.42|6
1652241350000|2022-05-11 03:55:50|871.95|854.85|872.06|854.96|872.06|854.96|871.95|854.85|6
1652241360000|2022-05-11 03:56:00|871.95|854.85|872.31|855.21|872.63|855.53|871.92|854.82|9
1652241370000|2022-05-11 03:56:10|872.35|855.25|872.14|855.04|872.5|855.4|872.1|855|18
1652241380000|2022-05-11 03:56:20|872.2|855.1|872.52|855.42|872.52|855.42|872.2|855.1|9
1652241390000|2022-05-11 03:56:30|872.57|855.47|872.72|855.62|872.72|855.62|872.57|855.47|4
1652241400000|2022-05-11 03:56:40|872.79|855.69|872.66|855.56|872.79|855.69|872.49|855.39|6
1652241410000|2022-05-11 03:56:50|872.75|855.65|872.97|855.87|872.97|855.87|872.75|855.65|7
1652241420000|2022-05-11 03:57:00|872.92|855.82|872.18|855.08|873.07|855.97|872.18|855.08|20
1652241430000|2022-05-11 03:57:10|872.25|855.15|873.4|856.3|873.45|856.35|872.25|855.15|27
1652241440000|2022-05-11 03:57:20|873.36|856.26|874.34|857.24|874.34|857.24|873.36|856.26|23
1652241450000|2022-05-11 03:57:30|874.36|857.26|874.49|857.39|874.49|857.39|874.35|857.25|8
1652241460000|2022-05-11 03:57:40|874.47|857.37|874.15|857.05|874.47|857.37|874.11|857.01|5
1652241470000|2022-05-11 03:57:50|874.07|856.97|873.87|856.77|874.07|856.97|873.34|856.24|19
1652241480000|2022-05-11 03:58:00|873.81|856.71|873.96|856.86|874.06|856.96|873.81|856.71|13
1652241490000|2022-05-11 03:58:10|873.97|856.87|874.27|857.17|874.29|857.19|873.94|856.84|14
1652241500000|2022-05-11 03:58:20|874.28|857.18|874.85|857.75|875.22|858.12|874.28|857.18|13
1652241510000|2022-05-11 03:58:30|875.02|857.92|875.03|857.93|875.06|857.96|875.02|857.92|5
1652241520000|2022-05-11 03:58:40|875.02|857.92|874.83|857.73|875.03|857.93|874.71|857.61|18
1652241530000|2022-05-11 03:58:50|874.84|857.74|874.35|857.25|874.84|857.74|874.35|857.25|18
1652241540000|2022-05-11 03:59:00|874.21|857.11|873.47|856.37|874.21|857.11|873.45|856.35|13
1652241550000|2022-05-11 03:59:10|873.46|856.36|873.08|855.98|873.9|856.8|873.03|855.93|26
1652241560000|2022-05-11 03:59:20|873.07|855.97|873.02|855.92|873.09|855.99|872.95|855.85|11
1652241570000|2022-05-11 03:59:30|872.98|855.88|872.99|855.89|873.07|855.97|872.98|855.88|10
1652241580000|2022-05-11 03:59:40|872.86|855.76|872.9|855.8|872.9|855.8|872.82|855.72|14
1652241590000|2022-05-11 03:59:50|872.91|855.81|872.92|855.82|872.93|855.83|872.86|855.76|13
1652241600000|2022-05-11 04:00:00|872.94|855.84|872.07|854.97|872.94|855.84|872.06|854.96|19
1652241610000|2022-05-11 04:00:10|872.06|854.96|871.54|854.44|872.06|854.96|871.26|854.16|19
1652241620000|2022-05-11 04:00:20|871.07|853.97|872.54|855.44|872.54|855.44|870.98|853.88|32
1652241630000|2022-05-11 04:00:30|872.55|855.45|874.24|857.14|874.31|857.21|872.55|855.45|24
1652241640000|2022-05-11 04:00:40|874.03|856.93|874.61|857.51|874.62|857.52|874.03|856.93|16
1652241650000|2022-05-11 04:00:50|874.6|857.5|874.38|857.28|874.65|857.55|874.25|857.15|22
1652241660000|2022-05-11 04:01:00|874.51|857.41|875|857.9|875.08|857.98|874.51|857.41|16
1652241670000|2022-05-11 04:01:10|874.99|857.89|876.1|859|876.22|859.12|874.99|857.89|25
1652241680000|2022-05-11 04:01:20|876.07|858.97|875.4|858.3|876.07|858.97|875.4|858.3|14
1652241690000|2022-05-11 04:01:30|875.24|858.14|874.52|857.42|875.24|858.14|874.35|857.25|21
1652241700000|2022-05-11 04:01:40|874.53|857.43|874.05|856.95|874.7|857.6|874.05|856.95|22
1652241710000|2022-05-11 04:01:50|874.04|856.94|874.02|856.92|874.04|856.94|873.93|856.83|11
1652241720000|2022-05-11 04:02:00|874.01|856.91|874.56|857.46|874.57|857.47|874.01|856.91|15
1652241730000|2022-05-11 04:02:10|874.45|857.35|874.86|857.76|874.86|857.76|874.3|857.2|17
1652241740000|2022-05-11 04:02:20|874.82|857.72|874.74|857.64|875.01|857.91|874.54|857.44|17
1652241750000|2022-05-11 04:02:30|874.71|857.61|875.01|857.91|875.01|857.91|874.61|857.51|16
1652241760000|2022-05-11 04:02:40|874.99|857.89|875.52|858.42|875.57|858.47|874.98|857.88|17
1652241770000|2022-05-11 04:02:50|875.49|858.39|875.51|858.41|875.6|858.5|875.07|857.97|18
1652241780000|2022-05-11 04:03:00|875.45|858.35|875.1|858|875.46|858.36|875.06|857.96|13
1652241790000|2022-05-11 04:03:10|875.09|857.99|874.13|857.03|875.09|857.99|874.06|856.96|21
1652241800000|2022-05-11 04:03:20|874.12|857.02|873|855.9|874.12|857.02|873|855.9|15
1652241810000|2022-05-11 04:03:30|872.99|855.89|872.75|855.65|872.99|855.89|872.75|855.65|21
1652241820000|2022-05-11 04:03:40|872.76|855.66|872.94|855.84|873|855.9|872.66|855.56|17
1652241830000|2022-05-11 04:03:50|872.93|855.83|873.91|856.81|873.91|856.81|872.91|855.81|17
1652241840000|2022-05-11 04:04:00|873.76|856.66|874.04|856.94|874.04|856.94|873.76|856.66|15
1652241850000|2022-05-11 04:04:10|874.01|856.91|874.9|857.8|874.9|857.8|874.01|856.91|14
1652241860000|2022-05-11 04:04:20|874.76|857.66|874.77|857.67|874.8|857.7|874.61|857.51|21
1652241870000|2022-05-11 04:04:30|874.92|857.82|875.93|858.83|875.93|858.83|874.88|857.78|27
1652241880000|2022-05-11 04:04:40|875.96|858.86|876.04|858.94|876.67|859.57|875.96|858.86|21
1652241890000|2022-05-11 04:04:50|876.03|858.93|876.03|858.93|876.03|858.93|876.03|858.93|1
1652241900000|2022-05-11 04:05:00|876.02|858.92|876.68|859.58|876.7|859.6|876.02|858.92|21
1652241910000|2022-05-11 04:05:10|876.1|859|876.03|858.93|876.1|859|875.95|858.85|16
1652241920000|2022-05-11 04:05:20|876.04|858.94|876.69|859.59|876.69|859.59|876.04|858.94|16
1652241930000|2022-05-11 04:05:30|876.7|859.6|876.65|859.55|876.84|859.74|876.09|858.99|21
1652241940000|2022-05-11 04:05:40|876.66|859.56|877.01|859.91|877.07|859.97|876.58|859.48|18
1652241950000|2022-05-11 04:05:50|877.02|859.92|877.87|860.77|877.87|860.77|877.02|859.92|17
1652241960000|2022-05-11 04:06:00|877.88|860.78|878.04|860.94|878.04|860.94|877.87|860.77|10
1652241970000|2022-05-11 04:06:10|878|860.9|878.04|860.94|878.04|860.94|878|860.9|4
1652241980000|2022-05-11 04:06:20|878|860.9|877.5|860.4|878.04|860.94|877.35|860.25|10
1652241990000|2022-05-11 04:06:30|877.48|860.38|876.86|859.76|877.48|860.38|876.85|859.75|18
1652242000000|2022-05-11 04:06:40|876.8|859.7|876.39|859.29|876.8|859.7|876.39|859.29|6
1652242010000|2022-05-11 04:06:50|876.22|859.12|876.19|859.09|876.22|859.12|876.09|858.99|6
1652242020000|2022-05-11 04:07:00|876.17|859.07|875.99|858.89|876.19|859.09|875.99|858.89|5
1652242030000|2022-05-11 04:07:10|876|858.9|875.23|858.13|876.01|858.91|875.12|858.02|9
1652242040000|2022-05-11 04:07:20|875.22|858.12|876.36|859.26|876.52|859.42|874.99|857.89|26
1652242050000|2022-05-11 04:07:30|876.3|859.2|876.56|859.46|877.04|859.94|876.2|859.1|32
1652242060000|2022-05-11 04:07:40|876.57|859.47|877|859.9|877|859.9|876.57|859.47|16
1652242070000|2022-05-11 04:07:50|876.93|859.83|877.07|859.97|877.12|860.02|876.93|859.83|9
1652242080000|2022-05-11 04:08:00|877.08|859.98|878.05|860.95|878.5|861.4|877.08|859.98|27
1652242090000|2022-05-11 04:08:10|878.01|860.91|878.05|860.95|878.05|860.95|877.87|860.77|14
1652242100000|2022-05-11 04:08:20|877.86|860.76|877.26|860.16|877.86|860.76|877.2|860.1|16
1652242110000|2022-05-11 04:08:30|877.25|860.15|877.22|860.12|877.26|860.16|877.08|859.98|14
1652242120000|2022-05-11 04:08:40|877.37|860.27|877.69|860.59|877.72|860.62|877.37|860.27|15
1652242130000|2022-05-11 04:08:50|877.68|860.58|876.96|859.86|877.81|860.71|876.95|859.85|19
1652242140000|2022-05-11 04:09:00|876.84|859.74|875.9|858.8|876.84|859.74|875.9|858.8|26
1652242150000|2022-05-11 04:09:10|875.95|858.85|875.76|858.66|875.95|858.85|875.11|858.01|30
1652242160000|2022-05-11 04:09:20|875.93|858.83|876.42|859.32|876.6|859.5|875.93|858.83|20
1652242170000|2022-05-11 04:09:30|876.73|859.63|876.45|859.35|876.73|859.63|876.45|859.35|10
1652242180000|2022-05-11 04:09:40|876.64|859.54|876.75|859.65|876.75|859.65|876.64|859.54|3
1652242190000|2022-05-11 04:09:50|876.72|859.62|876.68|859.58|876.72|859.62|876.26|859.16|6
1652242200000|2022-05-11 04:10:00|876.66|859.56|876.66|859.56|876.66|859.56|876.66|859.56|1
1652242210000|2022-05-11 04:10:10|876.68|859.58|876.38|859.28|876.68|859.58|876.38|859.28|3
1652242220000|2022-05-11 04:10:20|876.23|859.13|875.54|858.44|876.23|859.13|875.51|858.41|19
1652242230000|2022-05-11 04:10:30|875.49|858.39|874.01|856.91|875.53|858.43|874.01|856.91|27
1652242240000|2022-05-11 04:10:40|874|856.9|871.21|854.11|874.05|856.95|871.2|854.1|31
1652242250000|2022-05-11 04:10:50|871.2|854.1|871.86|854.76|872.01|854.91|870.79|853.69|26
1652242260000|2022-05-11 04:11:00|871.63|854.53|870.7|853.6|871.63|854.53|870.65|853.55|33
1652242270000|2022-05-11 04:11:10|870.68|853.58|869.35|852.25|870.68|853.58|869.02|851.92|22
1652242280000|2022-05-11 04:11:20|869.29|852.19|870.18|853.08|870.32|853.22|869.02|851.92|23
1652242290000|2022-05-11 04:11:30|870.19|853.09|870.02|852.92|870.96|853.86|870.02|852.92|22
1652242300000|2022-05-11 04:11:40|869.98|852.88|869.64|852.54|869.98|852.88|869.64|852.54|13
1652242310000|2022-05-11 04:11:50|869.63|852.53|869.16|852.06|869.63|852.53|869.03|851.93|17
1652242320000|2022-05-11 04:12:00|869.06|851.96|869.18|852.08|869.77|852.67|869.06|851.96|24
1652242330000|2022-05-11 04:12:10|869.17|852.07|869.14|852.04|869.77|852.67|869.12|852.02|17
1652242340000|2022-05-11 04:12:20|869.11|852.01|868.27|851.17|869.11|852.01|868.27|851.17|22
1652242350000|2022-05-11 04:12:30|868.21|851.11|868.8|851.7|868.82|851.72|868.21|851.11|18
1652242360000|2022-05-11 04:12:40|868.76|851.66|867.44|850.34|868.76|851.66|867.41|850.31|20
1652242370000|2022-05-11 04:12:50|867.24|850.14|867.67|850.57|867.69|850.59|866.73|849.63|23
1652242380000|2022-05-11 04:13:00|867.68|850.58|866.84|849.74|867.69|850.59|866.84|849.74|15
1652242390000|2022-05-11 04:13:10|866.99|849.89|867.08|849.98|867.63|850.53|866.99|849.89|19
1652242400000|2022-05-11 04:13:20|867.06|849.96|866.18|849.08|867.06|849.96|866.18|849.08|24
1652242410000|2022-05-11 04:13:30|866.19|849.09|866.63|849.53|866.76|849.66|866.19|849.09|25
1652242420000|2022-05-11 04:13:40|866.47|849.37|866.05|848.95|866.47|849.37|866.04|848.94|19
1652242430000|2022-05-11 04:13:50|866.13|849.03|866.94|849.84|866.94|849.84|866|848.9|19
1652242440000|2022-05-11 04:14:00|866.91|849.81|866.63|849.53|866.91|849.81|866.26|849.16|21
1652242450000|2022-05-11 04:14:10|866.64|849.54|867.75|850.65|867.83|850.73|866.64|849.54|26
1652242460000|2022-05-11 04:14:20|867.67|850.57|867.52|850.42|868.06|850.96|867.52|850.42|17
1652242470000|2022-05-11 04:14:30|867.5|850.4|867.86|850.76|867.87|850.77|867.16|850.06|20
1652242480000|2022-05-11 04:14:40|867.85|850.75|867.67|850.57|867.93|850.83|867.28|850.18|25
1652242490000|2022-05-11 04:14:50|867.68|850.58|867.67|850.57|867.84|850.74|867.65|850.55|17
1652242500000|2022-05-11 04:15:00|867.73|850.63|867.13|850.03|867.73|850.63|867.12|850.02|17
1652242510000|2022-05-11 04:15:10|867.12|850.02|867.03|849.93|867.12|850.02|867|849.9|6
1652242520000|2022-05-11 04:15:20|867.07|849.97|868.41|851.31|868.41|851.31|867.06|849.96|13
1652242530000|2022-05-11 04:15:30|868.42|851.32|869.3|852.2|869.3|852.2|868.42|851.32|17
1652242540000|2022-05-11 04:15:40|869.31|852.21|869.3|852.2|869.37|852.27|869.25|852.15|12
1652242550000|2022-05-11 04:15:50|869.37|852.27|870.06|852.96|870.06|852.96|869.37|852.27|16
1652242560000|2022-05-11 04:16:00|870.11|853.01|873.32|856.22|873.32|856.22|870.11|853.01|31
1652242570000|2022-05-11 04:16:10|873.24|856.14|872.84|855.74|873.98|856.88|872.84|855.74|29
1652242580000|2022-05-11 04:16:20|872.27|855.17|871.86|854.76|872.84|855.74|871.69|854.59|30
1652242590000|2022-05-11 04:16:30|871.79|854.69|871.9|854.8|871.9|854.8|871.51|854.41|14
1652242600000|2022-05-11 04:16:40|871.92|854.82|871.1|854|872.1|855|871.07|853.97|18
1652242610000|2022-05-11 04:16:50|871.07|853.97|871.06|853.96|871.87|854.77|871.06|853.96|23
1652242620000|2022-05-11 04:17:00|871.37|854.27|871.77|854.67|871.91|854.81|871.22|854.12|23
1652242630000|2022-05-11 04:17:10|871.76|854.66|870.41|853.31|871.76|854.66|870.41|853.31|14
1652242640000|2022-05-11 04:17:20|870.39|853.29|870.85|853.75|870.85|853.75|870.17|853.07|19
1652242650000|2022-05-11 04:17:30|870.83|853.73|871.51|854.41|871.51|854.41|870.82|853.72|16
1652242660000|2022-05-11 04:17:40|871.5|854.4|870.82|853.72|871.5|854.4|870.81|853.71|18
1652242670000|2022-05-11 04:17:50|870.59|853.49|871.04|853.94|871.09|853.99|870.44|853.34|21
1652242680000|2022-05-11 04:18:00|870.93|853.83|869.87|852.77|870.97|853.87|869.4|852.3|24
1652242690000|2022-05-11 04:18:10|869.86|852.76|869.08|851.98|870.04|852.94|868.91|851.81|27
1652242700000|2022-05-11 04:18:20|869.01|851.91|869.06|851.96|869.63|852.53|868.66|851.56|28
1652242710000|2022-05-11 04:18:30|869.07|851.97|869.22|852.12|869.56|852.46|868.98|851.88|26
1652242720000|2022-05-11 04:18:40|869.2|852.1|867.88|850.78|869.2|852.1|867.84|850.74|22
1652242730000|2022-05-11 04:18:50|867.74|850.64|867.59|850.49|867.92|850.82|867.51|850.41|21
1652242740000|2022-05-11 04:19:00|867.62|850.52|866.85|849.75|867.62|850.52|866.85|849.75|17
1652242750000|2022-05-11 04:19:10|866.78|849.68|866|848.9|866.78|849.68|865.74|848.64|26
1652242760000|2022-05-11 04:19:20|865.98|848.88|866.7|849.6|866.7|849.6|865.84|848.74|29
1652242770000|2022-05-11 04:19:30|866.66|849.56|866.94|849.84|866.94|849.84|866.47|849.37|27
1652242780000|2022-05-11 04:19:40|866.93|849.83|867.17|850.07|867.23|850.13|866.51|849.41|28
1652242790000|2022-05-11 04:19:50|867.19|850.09|868.18|851.08|868.33|851.23|867.19|850.09|25
1652242800000|2022-05-11 04:20:00|868.21|851.11|869.63|852.53|869.68|852.58|868.21|851.11|23
1652242810000|2022-05-11 04:20:10|869.64|852.54|870.47|853.37|870.54|853.44|869.12|852.02|29
1652242820000|2022-05-11 04:20:20|870.37|853.27|870.1|853|870.46|853.36|869.99|852.89|14
1652242830000|2022-05-11 04:20:30|870.07|852.97|870.97|853.87|870.97|853.87|870.07|852.97|16
1652242840000|2022-05-11 04:20:40|870.99|853.89|870.96|853.86|871.21|854.11|870.79|853.69|18
1652242850000|2022-05-11 04:20:50|870.92|853.82|869.96|852.86|870.92|853.82|869.93|852.83|15
1652242860000|2022-05-11 04:21:00|869.97|852.87|869.58|852.48|869.99|852.89|868.87|851.77|28
1652242870000|2022-05-11 04:21:10|869.73|852.63|869.22|852.12|869.89|852.79|869.03|851.93|21
1652242880000|2022-05-11 04:21:20|869.21|852.11|869.2|852.1|869.23|852.13|869.2|852.1|5
1652242890000|2022-05-11 04:21:30|869.11|852.01|867.68|850.58|869.11|852.01|867.15|850.05|29
1652242900000|2022-05-11 04:21:40|867.59|850.49|866.98|849.88|867.59|850.49|866.93|849.83|25
1652242910000|2022-05-11 04:21:50|866.92|849.82|867.02|849.92|867.02|849.92|866.29|849.19|16
1652242920000|2022-05-11 04:22:00|867|849.9|866.04|848.94|867.02|849.92|865.94|848.84|23
1652242930000|2022-05-11 04:22:10|866|848.9|866.15|849.05|866.65|849.55|865.59|848.49|31
1652242940000|2022-05-11 04:22:20|866.13|849.03|866.6|849.5|866.73|849.63|866.08|848.98|28
1652242950000|2022-05-11 04:22:30|866.55|849.45|868.31|851.21|868.31|851.21|866.55|849.45|29
1652242960000|2022-05-11 04:22:40|868.22|851.12|869.11|852.01|869.29|852.19|868.04|850.94|27
1652242970000|2022-05-11 04:22:50|868.77|851.67|870.26|853.16|870.3|853.2|868.76|851.66|25
1652242980000|2022-05-11 04:23:00|870.27|853.17|871.28|854.18|871.28|854.18|870.26|853.16|22
1652242990000|2022-05-11 04:23:10|870.56|853.46|870.58|853.48|871.21|854.11|870.56|853.46|28
1652243000000|2022-05-11 04:23:20|870.56|853.46|871.65|854.55|871.65|854.55|870.33|853.23|20
1652243010000|2022-05-11 04:23:30|871.67|854.57|870.34|853.24|871.97|854.87|870.31|853.21|23
1652243020000|2022-05-11 04:23:40|870.32|853.22|870.16|853.06|870.32|853.22|870.16|853.06|13
1652243030000|2022-05-11 04:23:50|870.1|853|868.35|851.25|870.23|853.13|868.35|851.25|32
1652243040000|2022-05-11 04:24:00|868.36|851.26|867.07|849.97|868.39|851.29|867.02|849.92|31
1652243050000|2022-05-11 04:24:10|867.06|849.96|866.24|849.14|867.53|850.43|866.01|848.91|25
1652243060000|2022-05-11 04:24:20|866.26|849.16|866.2|849.1|866.79|849.69|866.11|849.01|27
1652243070000|2022-05-11 04:24:30|866.12|849.02|865.22|848.12|866.12|849.02|865.14|848.04|20
1652243080000|2022-05-11 04:24:40|865.24|848.14|865.31|848.21|865.7|848.6|865.24|848.14|21
1652243090000|2022-05-11 04:24:50|865.29|848.19|866.36|849.26|866.36|849.26|865.29|848.19|24
1652243100000|2022-05-11 04:25:00|866.37|849.27|866.14|849.04|866.75|849.65|866.12|849.02|23
1652243110000|2022-05-11 04:25:10|866.07|848.97|867.07|849.97|867.07|849.97|866.07|848.97|28
1652243120000|2022-05-11 04:25:20|867.28|850.18|869.28|852.18|869.28|852.18|867.05|849.95|30
1652243130000|2022-05-11 04:25:30|869.29|852.19|869.95|852.85|870.05|852.95|869.29|852.19|21
1652243140000|2022-05-11 04:25:40|869.97|852.87|871.14|854.04|871.14|854.04|869.97|852.87|24
1652243150000|2022-05-11 04:25:50|871.12|854.02|871.24|854.14|871.24|854.14|870.94|853.84|25
1652243160000|2022-05-11 04:26:00|871.25|854.15|872.7|855.6|872.77|855.67|871.25|854.15|25
1652243170000|2022-05-11 04:26:10|872.08|854.98|871.8|854.7|872.08|854.98|871.74|854.64|21
1652243180000|2022-05-11 04:26:20|871.81|854.71|872.69|855.59|872.69|855.59|871.74|854.64|32
1652243190000|2022-05-11 04:26:30|872.73|855.63|872.02|854.92|872.8|855.7|871.97|854.87|27
1652243200000|2022-05-11 04:26:40|872.01|854.91|871.68|854.58|872.16|855.06|871.68|854.58|15
1652243210000|2022-05-11 04:26:50|871.69|854.59|871.27|854.17|871.91|854.81|871.25|854.15|26
1652243220000|2022-05-11 04:27:00|871.26|854.16|870.26|853.16|871.26|854.16|870.26|853.16|17
1652243230000|2022-05-11 04:27:10|870.27|853.17|871.03|853.93|871.03|853.93|870.07|852.97|22
1652243240000|2022-05-11 04:27:20|871.1|854|871.73|854.63|871.73|854.63|871.08|853.98|23
1652243250000|2022-05-11 04:27:30|871.7|854.6|871.07|853.97|871.7|854.6|871.04|853.94|14
1652243260000|2022-05-11 04:27:40|871.08|853.98|870.51|853.41|871.08|853.98|870.51|853.41|16
1652243270000|2022-05-11 04:27:50|870.39|853.29|871.2|854.1|871.26|854.16|870.39|853.29|30
1652243280000|2022-05-11 04:28:00|871.13|854.03|871.44|854.34|871.55|854.45|870.93|853.83|21
1652243290000|2022-05-11 04:28:10|871.46|854.36|870.89|853.79|871.92|854.82|870.87|853.77|25
1652243300000|2022-05-11 04:28:20|870.92|853.82|872.04|854.94|872.27|855.17|870.87|853.77|24
1652243310000|2022-05-11 04:28:30|872.06|854.96|872.43|855.33|872.45|855.35|872.04|854.94|18
1652243320000|2022-05-11 04:28:40|872.48|855.38|873.97|856.87|874|856.9|872.41|855.31|26
1652243330000|2022-05-11 04:28:50|874.36|857.26|875.07|857.97|875.07|857.97|874.02|856.92|26
1652243340000|2022-05-11 04:29:00|875.21|858.11|875.03|857.93|875.8|858.7|874.93|857.83|31
1652243350000|2022-05-11 04:29:10|875.1|858|875.93|858.83|875.93|858.83|875.1|858|20
1652243360000|2022-05-11 04:29:20|875.97|858.87|875.89|858.79|876.07|858.97|875.89|858.79|8
1652243370000|2022-05-11 04:29:30|875.33|858.23|875.15|858.05|875.57|858.47|875.15|858.05|13
1652243380000|2022-05-11 04:29:40|875.06|857.96|874.9|857.8|875.31|858.21|874.51|857.41|30
1652243390000|2022-05-11 04:29:50|874.71|857.61|875.01|857.91|875.01|857.91|874.58|857.48|24
1652243400000|2022-05-11 04:30:00|874.99|857.89|875.36|858.26|875.69|858.59|874.99|857.89|19
1652243410000|2022-05-11 04:30:10|875.38|858.28|874.62|857.52|875.38|858.28|874.58|857.48|23
1652243420000|2022-05-11 04:30:20|874.56|857.46|874.15|857.05|874.56|857.46|874.06|856.96|13
1652243430000|2022-05-11 04:30:30|874.08|856.98|874.05|856.95|874.1|857|873.94|856.84|13
1652243440000|2022-05-11 04:30:40|874.04|856.94|873.15|856.05|874.06|856.96|873.15|856.05|15
1652243450000|2022-05-11 04:30:50|873.18|856.08|872.66|855.56|873.22|856.12|872.66|855.56|14
1652243460000|2022-05-11 04:31:00|872.63|855.53|872.96|855.86|872.96|855.86|872.57|855.47|11
1652243470000|2022-05-11 04:31:10|872.95|855.85|872.49|855.39|872.95|855.85|872.49|855.39|10
1652243480000|2022-05-11 04:31:20|872.52|855.42|872.49|855.39|872.52|855.42|872.49|855.39|2
1652243490000|2022-05-11 04:31:30|872.55|855.45|872.11|855.01|872.55|855.45|872.11|855.01|8
1652243500000|2022-05-11 04:31:40|872.1|855|872.05|854.95|872.15|855.05|872.02|854.92|6
1652243510000|2022-05-11 04:31:50|872.09|854.99|871.23|854.13|872.09|854.99|871.17|854.07|18
1652243520000|2022-05-11 04:32:00|871.2|854.1|871.09|853.99|871.3|854.2|871.07|853.97|10
1652243530000|2022-05-11 04:32:10|871.01|853.91|870.84|853.74|871.01|853.91|870.84|853.74|14
1652243540000|2022-05-11 04:32:20|870.8|853.7|870.76|853.66|870.8|853.7|870.2|853.1|14
1652243550000|2022-05-11 04:32:30|870.77|853.67|870.34|853.24|870.93|853.83|870.33|853.23|20
1652243560000|2022-05-11 04:32:40|870.32|853.22|870.21|853.11|870.58|853.48|870.03|852.93|21
1652243570000|2022-05-11 04:32:50|870.18|853.08|870.06|852.96|870.58|853.48|870.04|852.94|14
1652243580000|2022-05-11 04:33:00|870.05|852.95|870.3|853.2|870.3|853.2|869.98|852.88|11
1652243590000|2022-05-11 04:33:10|870.21|853.11|870.52|853.42|870.57|853.47|870.05|852.95|23
1652243600000|2022-05-11 04:33:20|870.5|853.4|870.99|853.89|871.05|853.95|870.5|853.4|23
1652243610000|2022-05-11 04:33:30|870.93|853.83|870.1|853|870.93|853.83|870.07|852.97|24
1652243620000|2022-05-11 04:33:40|870.09|852.99|869.94|852.84|870.14|853.04|869.55|852.45|21
1652243630000|2022-05-11 04:33:50|869.95|852.85|869.44|852.34|869.95|852.85|869.28|852.18|17
1652243640000|2022-05-11 04:34:00|869.3|852.2|869.94|852.84|870.03|852.93|869.3|852.2|18
1652243650000|2022-05-11 04:34:10|869.95|852.85|871.53|854.43|871.53|854.43|869.95|852.85|27
1652243660000|2022-05-11 04:34:20|871.56|854.46|871.7|854.6|871.89|854.79|871.27|854.17|15
1652243670000|2022-05-11 04:34:30|871.83|854.73|872.05|854.95|872.65|855.55|871.6|854.5|26
1652243680000|2022-05-11 04:34:40|872.1|855|871.06|853.96|872.1|855|871.02|853.92|22
1652243690000|2022-05-11 04:34:50|871.05|853.95|870.15|853.05|871.05|853.95|869.91|852.81|24
1652243700000|2022-05-11 04:35:00|870.16|853.06|869.96|852.86|870.16|853.06|869.89|852.79|18
1652243710000|2022-05-11 04:35:10|869.99|852.89|870.94|853.84|870.94|853.84|869.99|852.89|24
1652243720000|2022-05-11 04:35:20|870.83|853.73|871.49|854.39|871.64|854.54|870.54|853.44|22
1652243730000|2022-05-11 04:35:30|871.52|854.42|871.61|854.51|871.63|854.53|871.1|854|22
1652243740000|2022-05-11 04:35:40|871.59|854.49|871.57|854.47|871.59|854.49|871.19|854.09|22
1652243750000|2022-05-11 04:35:50|871.56|854.46|871.8|854.7|871.84|854.74|871.56|854.46|9
1652243760000|2022-05-11 04:36:00|872.37|855.27|872.46|855.36|872.56|855.46|872.37|855.27|19
1652243770000|2022-05-11 04:36:10|872.47|855.37|873.75|856.65|873.75|856.65|872.47|855.37|23
1652243780000|2022-05-11 04:36:20|873.77|856.67|874.22|857.12|874.93|857.83|873.74|856.64|26
1652243790000|2022-05-11 04:36:30|874.21|857.11|875.08|857.98|875.08|857.98|874.2|857.1|17
1652243800000|2022-05-11 04:36:40|875.02|857.92|875.18|858.08|875.68|858.58|875.02|857.92|21
1652243810000|2022-05-11 04:36:50|875.19|858.09|875|857.9|875.19|858.09|874.79|857.69|18
1652243820000|2022-05-11 04:37:00|874.98|857.88|874.85|857.75|874.99|857.89|874.43|857.33|18
1652243830000|2022-05-11 04:37:10|874.84|857.74|872.62|855.52|874.84|857.74|872.62|855.52|27
1652243840000|2022-05-11 04:37:20|872.53|855.43|871.75|854.65|872.53|855.43|871.75|854.65|22
1652243850000|2022-05-11 04:37:30|871.64|854.54|871.11|854.01|871.64|854.54|871.11|854.01|20
1652243860000|2022-05-11 04:37:40|871.08|853.98|870.51|853.41|871.12|854.02|870.16|853.06|27
1652243870000|2022-05-11 04:37:50|870.49|853.39|870.1|853|870.53|853.43|870.09|852.99|12
1652243880000|2022-05-11 04:38:00|870.09|852.99|869.29|852.19|870.09|852.99|869.23|852.13|15
1652243890000|2022-05-11 04:38:10|869.27|852.17|869.06|851.96|869.27|852.17|868.99|851.89|14
1652243900000|2022-05-11 04:38:20|869.04|851.94|868.81|851.71|869.04|851.94|868.25|851.15|23
1652243910000|2022-05-11 04:38:30|868.8|851.7|868.45|851.35|868.84|851.74|868.19|851.09|16
1652243920000|2022-05-11 04:38:40|868.44|851.34|867.63|850.53|868.58|851.48|867.33|850.23|29
1652243930000|2022-05-11 04:38:50|867.62|850.52|867.5|850.4|867.75|850.65|867.5|850.4|12
1652243940000|2022-05-11 04:39:00|867.43|850.33|867.07|849.97|867.76|850.66|866.72|849.62|23
1652243950000|2022-05-11 04:39:10|867.22|850.12|868.04|850.94|868.16|851.06|867.22|850.12|29
1652243960000|2022-05-11 04:39:20|868.05|850.95|869.07|851.97|869.07|851.97|868.03|850.93|25
1652243970000|2022-05-11 04:39:30|869.03|851.93|869.78|852.68|869.97|852.87|869.03|851.93|21
1652243980000|2022-05-11 04:39:40|869.97|852.87|870.16|853.06|870.88|853.78|869.87|852.77|25
1652243990000|2022-05-11 04:39:50|870.04|852.94|870.1|853|870.62|853.52|870|852.9|27
1652244000000|2022-05-11 04:40:00|870.11|853.01|871.45|854.35|871.73|854.63|870.09|852.99|32
1652244010000|2022-05-11 04:40:10|871.43|854.33|870.95|853.85|871.43|854.33|870.8|853.7|18
1652244020000|2022-05-11 04:40:20|870.91|853.81|871.74|854.64|871.89|854.79|870.91|853.81|27
1652244030000|2022-05-11 04:40:30|871.68|854.58|871.72|854.62|871.72|854.62|871.36|854.26|17
1652244040000|2022-05-11 04:40:40|871.8|854.7|871.68|854.58|871.8|854.7|871.38|854.28|11
1652244050000|2022-05-11 04:40:50|871.69|854.59|871.15|854.05|871.69|854.59|871.15|854.05|11
1652244060000|2022-05-11 04:41:00|871.1|854|871.66|854.56|871.72|854.62|871.1|854|18
1652244070000|2022-05-11 04:41:10|871.65|854.55|872.01|854.91|872.31|855.21|871.45|854.35|28
1652244080000|2022-05-11 04:41:20|871.93|854.83|871.72|854.62|872.04|854.94|871.69|854.59|27
1652244090000|2022-05-11 04:41:30|871.43|854.33|870.83|853.73|871.43|854.33|870.83|853.73|23
1652244100000|2022-05-11 04:41:40|870.73|853.63|870.1|853|870.73|853.63|870.06|852.96|17
1652244110000|2022-05-11 04:41:50|870.04|852.94|868.69|851.59|870.04|852.94|868.67|851.57|25
1652244120000|2022-05-11 04:42:00|868.86|851.76|867.66|850.56|868.86|851.76|867.66|850.56|28
1652244130000|2022-05-11 04:42:10|867.72|850.62|868.71|851.61|868.71|851.61|867.72|850.62|19
1652244140000|2022-05-11 04:42:20|868.72|851.62|868.09|850.99|868.86|851.76|868.09|850.99|17
1652244150000|2022-05-11 04:42:30|868.05|850.95|865.57|848.47|868.05|850.95|865.57|848.47|27
1652244160000|2022-05-11 04:42:40|863.8|846.7|863.15|846.05|863.8|846.7|862.58|845.48|31
1652244170000|2022-05-11 04:42:50|863.14|846.04|861.89|844.79|863.14|846.04|861.7|844.6|26
1652244180000|2022-05-11 04:43:00|861.9|844.8|862.84|845.74|862.84|845.74|861.9|844.8|27
1652244190000|2022-05-11 04:43:10|862.75|845.65|861.37|844.27|862.86|845.76|861.32|844.22|27
1652244200000|2022-05-11 04:43:20|861.3|844.2|861.68|844.58|861.71|844.61|860.86|843.76|17
1652244210000|2022-05-11 04:43:30|861.69|844.59|861.65|844.55|861.88|844.78|861.31|844.21|19
1652244220000|2022-05-11 04:43:40|861.68|844.58|861.8|844.7|861.93|844.83|861.34|844.24|26
1652244230000|2022-05-11 04:43:50|861.79|844.69|861.33|844.23|862.01|844.91|861.33|844.23|18
1652244240000|2022-05-11 04:44:00|861.29|844.19|861.98|844.88|861.98|844.88|861.27|844.17|17
1652244250000|2022-05-11 04:44:10|861.96|844.86|861.73|844.63|862.01|844.91|861.17|844.07|26
1652244260000|2022-05-11 04:44:20|861.75|844.65|860.22|843.12|861.75|844.65|859.99|842.89|30
1652244270000|2022-05-11 04:44:30|860.3|843.2|859.87|842.77|860.3|843.2|859.07|841.97|20
1652244280000|2022-05-11 04:44:40|859.8|842.7|859.13|842.03|859.83|842.73|858.81|841.71|25
1652244290000|2022-05-11 04:44:50|859.46|842.36|859.26|842.16|859.87|842.77|859.22|842.12|19
1652244300000|2022-05-11 04:45:00|859.21|842.11|858.79|841.69|859.93|842.83|858.79|841.69|27
1652244310000|2022-05-11 04:45:10|858.64|841.54|858.96|841.86|858.96|841.86|858.14|841.04|20
1652244320000|2022-05-11 04:45:20|858.95|841.85|858.68|841.58|858.95|841.85|858.2|841.1|26
1652244330000|2022-05-11 04:45:30|858.73|841.63|858.95|841.85|859.03|841.93|858.73|841.63|12
1652244340000|2022-05-11 04:45:40|858.54|841.44|858.69|841.59|858.75|841.65|858.22|841.12|29
1652244350000|2022-05-11 04:45:50|858.71|841.61|859.6|842.5|859.79|842.69|858.71|841.61|23
1652244360000|2022-05-11 04:46:00|859.61|842.51|859.14|842.04|860.02|842.92|859.1|842|20
1652244370000|2022-05-11 04:46:10|859.13|842.03|857.85|840.75|859.13|842.03|857.59|840.49|27
1652244380000|2022-05-11 04:46:20|857.81|840.71|857.43|840.33|858.06|840.96|857.03|839.93|29
1652244390000|2022-05-11 04:46:30|857.34|840.24|856.04|838.94|857.34|840.24|855.5|838.4|37
1652244400000|2022-05-11 04:46:40|856.07|838.97|856.74|839.64|857.08|839.98|856.07|838.97|32
1652244410000|2022-05-11 04:46:50|856.71|839.61|857.47|840.37|857.51|840.41|856.63|839.53|23
1652244420000|2022-05-11 04:47:00|857.49|840.39|856.56|839.46|857.57|840.47|856.22|839.12|29
1652244430000|2022-05-11 04:47:10|856.79|839.69|857.55|840.45|857.55|840.45|856.79|839.69|24
1652244440000|2022-05-11 04:47:20|857.49|840.39|857.66|840.56|857.66|840.56|857|839.9|28
1652244450000|2022-05-11 04:47:30|857.65|840.55|859.14|842.04|859.14|842.04|857.58|840.48|28
1652244460000|2022-05-11 04:47:40|859.15|842.05|859.93|842.83|860.01|842.91|859.15|842.05|26
1652244470000|2022-05-11 04:47:50|859.9|842.8|859.2|842.1|859.91|842.81|859.19|842.09|18
1652244480000|2022-05-11 04:48:00|859.21|842.11|859.43|842.33|859.59|842.49|859.04|841.94|25
1652244490000|2022-05-11 04:48:10|859.31|842.21|859.05|841.95|859.43|842.33|858.92|841.82|17
1652244500000|2022-05-11 04:48:20|859.06|841.96|859.06|841.96|859.21|842.11|859|841.9|19
1652244510000|2022-05-11 04:48:30|859.07|841.97|860.25|843.15|860.26|843.16|859.07|841.97|31
1652244520000|2022-05-11 04:48:40|860.2|843.1|860.57|843.47|860.57|843.47|859.8|842.7|3
1652244530000|2022-05-11 04:48:50|860.54|843.44|859.49|842.39|860.57|843.47|859.12|842.02|33
1652244540000|2022-05-11 04:49:00|859.38|842.28|859.86|842.76|859.96|842.86|859.38|842.28|22
1652244550000|2022-05-11 04:49:10|859.85|842.75|859.36|842.26|859.87|842.77|859.03|841.93|27
1652244560000|2022-05-11 04:49:20|859.25|842.15|859.76|842.66|859.89|842.79|859.25|842.15|14
1652244570000|2022-05-11 04:49:30|859.77|842.67|859.98|842.88|860.02|842.92|859.59|842.49|23
1652244580000|2022-05-11 04:49:40|860|842.9|859.84|842.74|860.02|842.92|859.59|842.49|8
1652244590000|2022-05-11 04:49:50|859.86|842.76|859.23|842.13|859.86|842.76|859.2|842.1|25
1652244600000|2022-05-11 04:50:00|859.31|842.21|859.26|842.16|859.32|842.22|859.12|842.02|14
1652244610000|2022-05-11 04:50:10|859.24|842.14|860.22|843.12|860.22|843.12|859.24|842.14|29
1652244620000|2022-05-11 04:50:20|860.14|843.04|860.68|843.58|860.69|843.59|860.14|843.04|11
1652244630000|2022-05-11 04:50:30|860.64|843.54|860.33|843.23|860.64|843.54|860.33|843.23|16
1652244640000|2022-05-11 04:50:40|860.49|843.39|859.49|842.39|860.59|843.49|859.32|842.22|30
1652244650000|2022-05-11 04:50:50|859.48|842.38|859.93|842.83|860.02|842.92|859.48|842.38|16
1652244660000|2022-05-11 04:51:00|859.97|842.87|860|842.9|860.12|843.02|859.88|842.78|16
1652244670000|2022-05-11 04:51:10|859.93|842.83|859.26|842.16|859.93|842.83|858.16|841.06|37
1652244680000|2022-05-11 04:51:20|859.48|842.38|860.58|843.48|860.58|843.48|859.48|842.38|24
1652244690000|2022-05-11 04:51:30|860.63|843.53|861.59|844.49|861.59|844.49|860.63|843.53|24
1652244700000|2022-05-11 04:51:40|860.66|843.56|862.25|845.15|862.25|845.15|860.66|843.56|29
1652244710000|2022-05-11 04:51:50|862.31|845.21|861.4|844.3|862.39|845.29|861.29|844.19|18
1652244720000|2022-05-11 04:52:00|861.42|844.32|862.15|845.05|862.18|845.08|861.42|844.32|28
1652244730000|2022-05-11 04:52:10|862.18|845.08|863.07|845.97|863.07|845.97|861.74|844.64|18
1652244740000|2022-05-11 04:52:20|862.95|845.85|862.27|845.17|863.06|845.96|862.27|845.17|20
1652244750000|2022-05-11 04:52:30|862.19|845.09|861.9|844.8|862.19|845.09|861.9|844.8|22
1652244760000|2022-05-11 04:52:40|861.89|844.79|862.03|844.93|862.45|845.35|860.92|843.82|36
1652244770000|2022-05-11 04:52:50|861.95|844.85|861.11|844.01|861.95|844.85|860.87|843.77|14
1652244780000|2022-05-11 04:53:00|861.04|843.94|861.02|843.92|861.06|843.96|860.99|843.89|17
1652244790000|2022-05-11 04:53:10|861.03|843.93|860.11|843.01|861.03|843.93|860.1|843|26
1652244800000|2022-05-11 04:53:20|860.15|843.05|860.05|842.95|860.15|843.05|860.05|842.95|19
1652244810000|2022-05-11 04:53:30|860.14|843.04|860.77|843.67|860.77|843.67|860.09|842.99|22
1652244820000|2022-05-11 04:53:40|860.67|843.57|861.82|844.72|861.82|844.72|860.67|843.57|21
1652244830000|2022-05-11 04:53:50|861.83|844.73|862.62|845.52|862.63|845.53|861.69|844.59|24
1652244840000|2022-05-11 04:54:00|862.66|845.56|863.7|846.6|863.7|846.6|862.59|845.49|29
1652244850000|2022-05-11 04:54:10|863.62|846.52|864.15|847.05|864.59|847.49|863.62|846.52|27
1652244860000|2022-05-11 04:54:20|864.19|847.09|864.52|847.42|864.54|847.44|864.19|847.09|22
1652244870000|2022-05-11 04:54:30|864.51|847.41|863.96|846.86|864.51|847.41|863.88|846.78|17
1652244880000|2022-05-11 04:54:40|863.97|846.87|864.13|847.03|864.13|847.03|863.97|846.87|13
1652244890000|2022-05-11 04:54:50|864.15|847.05|864|846.9|864.2|847.1|863.57|846.47|17
1652244900000|2022-05-11 04:55:00|864.01|846.91|864.5|847.4|864.5|847.4|864|846.9|19
1652244910000|2022-05-11 04:55:10|864.51|847.41|865.02|847.92|865.3|848.2|864.51|847.41|20
1652244920000|2022-05-11 04:55:20|865.03|847.93|864.65|847.55|865.04|847.94|864.27|847.17|27
1652244930000|2022-05-11 04:55:30|864.68|847.58|864.81|847.71|864.99|847.89|864.68|847.58|17
1652244940000|2022-05-11 04:55:40|864.8|847.7|864.24|847.14|865.01|847.91|864.24|847.14|22
1652244950000|2022-05-11 04:55:50|864.07|846.97|861.86|844.76|864.07|846.97|861.86|844.76|30
1652244960000|2022-05-11 04:56:00|861.85|844.75|860.49|843.39|862.12|845.02|860.49|843.39|34
1652244970000|2022-05-11 04:56:10|860.51|843.41|860.36|843.26|861.03|843.93|860.32|843.22|26
1652244980000|2022-05-11 04:56:20|860.32|843.22|859.42|842.32|860.32|843.22|859.34|842.24|17
1652244990000|2022-05-11 04:56:30|859.44|842.34|859.14|842.04|860.32|843.22|858.93|841.83|21
1652245000000|2022-05-11 04:56:40|859.18|842.08|860.08|842.98|860.08|842.98|859.06|841.96|31
1652245010000|2022-05-11 04:56:50|860.13|843.03|860.87|843.77|860.87|843.77|859.99|842.89|27
1652245020000|2022-05-11 04:57:00|860.88|843.78|863.18|846.08|863.2|846.1|860.88|843.78|35
1652245030000|2022-05-11 04:57:10|863.43|846.33|864.61|847.51|864.66|847.56|863.07|845.97|32
1652245040000|2022-05-11 04:57:20|864.81|847.71|864.44|847.34|865|847.9|864.18|847.08|31
1652245050000|2022-05-11 04:57:30|864.43|847.33|864.38|847.28|865.05|847.95|864.28|847.18|18
1652245060000|2022-05-11 04:57:40|864.34|847.24|864.74|847.64|864.75|847.65|864.28|847.18|17
1652245070000|2022-05-11 04:57:50|865|847.9|864.93|847.83|865|847.9|864.74|847.64|10
1652245080000|2022-05-11 04:58:00|864.92|847.82|865.01|847.91|865.3|848.2|864.9|847.8|22
1652245090000|2022-05-11 04:58:10|865|847.9|863.38|846.28|865|847.9|863.33|846.23|29
1652245100000|2022-05-11 04:58:20|863.44|846.34|862.18|845.08|863.92|846.82|862.18|845.08|20
1652245110000|2022-05-11 04:58:30|862.25|845.15|862.21|845.11|862.44|845.34|861.75|844.65|31
1652245120000|2022-05-11 04:58:40|862.16|845.06|862.05|844.95|862.75|845.65|861.94|844.84|23
1652245130000|2022-05-11 04:58:50|862.08|844.98|862.08|844.98|862.75|845.65|861.86|844.76|20
1652245140000|2022-05-11 04:59:00|862.09|844.99|862.05|844.95|862.12|845.02|861.98|844.88|14
1652245150000|2022-05-11 04:59:10|862.08|844.98|861.39|844.29|862.17|845.07|861.39|844.29|25
1652245160000|2022-05-11 04:59:20|861.36|844.26|861.52|844.42|861.69|844.59|861.11|844.01|28
1652245170000|2022-05-11 04:59:30|861.77|844.67|861.88|844.78|861.99|844.89|861.69|844.59|25
1652245180000|2022-05-11 04:59:40|861.79|844.69|861.67|844.57|861.79|844.69|861.46|844.36|23
1652245190000|2022-05-11 04:59:50|861.69|844.59|861.67|844.57|861.93|844.83|861.5|844.4|22
1652245200000|2022-05-11 05:00:00|861.64|844.54|861.89|844.79|862.44|845.34|861.35|844.25|28
1652245210000|2022-05-11 05:00:10|861.84|844.74|861.05|843.95|861.84|844.74|861.03|843.93|26
1652245220000|2022-05-11 05:00:20|861.04|843.94|859.93|842.83|861.04|843.94|859.69|842.59|31
1652245230000|2022-05-11 05:00:30|859.87|842.77|860.6|843.5|860.63|843.53|859.87|842.77|27
1652245240000|2022-05-11 05:00:40|860.59|843.49|861.76|844.66|861.87|844.77|860.59|843.49|30
1652245250000|2022-05-11 05:00:50|861.77|844.67|861.61|844.51|862.05|844.95|861.11|844.01|27
1652245260000|2022-05-11 05:01:00|861.29|844.19|861.51|844.41|861.89|844.79|861.05|843.95|29
1652245270000|2022-05-11 05:01:10|861.5|844.4|861.11|844.01|861.64|844.54|860.96|843.86|28
1652245280000|2022-05-11 05:01:20|861.09|843.99|860|842.9|861.12|844.02|859.95|842.85|33
1652245290000|2022-05-11 05:01:30|859.95|842.85|860.02|842.92|860.51|843.41|859.87|842.77|28
1652245300000|2022-05-11 05:01:40|860.13|843.03|859.78|842.68|860.15|843.05|859.67|842.57|21
1652245310000|2022-05-11 05:01:50|859.64|842.54|860.15|843.05|860.51|843.41|859.56|842.46|26
1652245320000|2022-05-11 05:02:00|860.14|843.04|858.24|841.14|860.14|843.04|858.24|841.14|27
1652245330000|2022-05-11 05:02:10|858.23|841.13|857.97|840.87|858.25|841.15|857.94|840.84|25
1652245340000|2022-05-11 05:02:20|858.03|840.93|856.01|838.91|858.05|840.95|856.01|838.91|26
1652245350000|2022-05-11 05:02:30|855.84|838.74|855.3|838.2|855.86|838.76|855.18|838.08|23
1652245360000|2022-05-11 05:02:40|855.35|838.25|856|838.9|856.01|838.91|855.35|838.25|17
1652245370000|2022-05-11 05:02:50|855.99|838.89|855.89|838.79|855.99|838.89|855.87|838.77|9
1652245380000|2022-05-11 05:03:00|855.9|838.8|855.6|838.5|856.49|839.39|855.36|838.26|22
1652245390000|2022-05-11 05:03:10|855.69|838.59|855.1|838|855.96|838.86|855.04|837.94|28
1652245400000|2022-05-11 05:03:20|855.08|837.98|854.79|837.69|855.11|838.01|854.74|837.64|16
1652245410000|2022-05-11 05:03:30|854.8|837.7|854.73|837.63|855.03|837.93|854.73|837.63|12
1652245420000|2022-05-11 05:03:40|854.71|837.61|855.74|838.64|855.74|838.64|854.59|837.49|25
1652245430000|2022-05-11 05:03:50|855.84|838.74|857.27|840.17|857.27|840.17|855.81|838.71|24
1652245440000|2022-05-11 05:04:00|857.29|840.19|857.95|840.85|858.43|841.33|857.29|840.19|27
1652245450000|2022-05-11 05:04:10|857.97|840.87|857.99|840.89|858.72|841.62|857.88|840.78|30
1652245460000|2022-05-11 05:04:20|858|840.9|858.45|841.35|858.52|841.42|857.94|840.84|21
1652245470000|2022-05-11 05:04:30|858.44|841.34|858.08|840.98|858.44|841.34|858.06|840.96|17
1652245480000|2022-05-11 05:04:40|858.12|841.02|857.21|840.11|858.26|841.16|857.1|840|26
1652245490000|2022-05-11 05:04:50|857.19|840.09|856.3|839.2|857.39|840.29|856.28|839.18|24
1652245500000|2022-05-11 05:05:00|856.35|839.25|856.38|839.28|856.57|839.47|856.09|838.99|23
1652245510000|2022-05-11 05:05:10|856.27|839.17|856.02|838.92|856.31|839.21|855.96|838.86|16
1652245520000|2022-05-11 05:05:20|855.94|838.84|856.01|838.91|856.11|839.01|855.94|838.84|13
1652245530000|2022-05-11 05:05:30|856.02|838.92|856.59|839.49|856.69|839.59|855.91|838.81|24
1652245540000|2022-05-11 05:05:40|856.55|839.45|856.02|838.92|856.69|839.59|855.88|838.78|20
1652245550000|2022-05-11 05:05:50|856|838.9|854.22|837.12|856.04|838.94|854.05|836.95|33
1652245560000|2022-05-11 05:06:00|854.13|837.03|854.12|837.02|854.45|837.35|852.99|835.89|30
1652245570000|2022-05-11 05:06:10|854.33|837.23|856.15|839.05|856.15|839.05|854.33|837.23|30
1652245580000|2022-05-11 05:06:20|856.25|839.15|855.89|838.79|856.96|839.86|855.89|838.79|28
1652245590000|2022-05-11 05:06:30|856.05|838.95|856.85|839.75|857.03|839.93|856|838.9|29
1652245600000|2022-05-11 05:06:40|856.83|839.73|856.85|839.75|857.71|840.61|856.83|839.73|27
1652245610000|2022-05-11 05:06:50|856.51|839.41|856.74|839.64|856.79|839.69|856.23|839.13|29
1652245620000|2022-05-11 05:07:00|856.75|839.65|856.97|839.87|856.97|839.87|856.51|839.41|25
1652245630000|2022-05-11 05:07:10|857.01|839.91|857.92|840.82|857.92|840.82|857.01|839.91|23
1652245640000|2022-05-11 05:07:20|857.84|840.74|858.83|841.73|858.94|841.84|857.84|840.74|21
1652245650000|2022-05-11 05:07:30|858.84|841.74|860.12|843.02|860.12|843.02|858.84|841.74|27
1652245660000|2022-05-11 05:07:40|860.13|843.03|860.86|843.76|860.86|843.76|860.08|842.98|26
1652245670000|2022-05-11 05:07:50|860.85|843.75|861.44|844.34|861.56|844.46|860.63|843.53|23
1652245680000|2022-05-11 05:08:00|861.45|844.35|862.36|845.26|862.36|845.26|861.41|844.31|27
1652245690000|2022-05-11 05:08:10|862.23|845.13|863.07|845.97|863.2|846.1|862.23|845.13|26
1652245700000|2022-05-11 05:08:20|863.06|845.96|862.3|845.2|863.38|846.28|862.3|845.2|24
1652245710000|2022-05-11 05:08:30|862.35|845.25|861.64|844.54|862.93|845.83|861.64|844.54|33
1652245720000|2022-05-11 05:08:40|861.67|844.57|861.89|844.79|862.08|844.98|861.5|844.4|28
1652245730000|2022-05-11 05:08:50|861.92|844.82|862.08|844.98|862.19|845.09|861.92|844.82|19
1652245740000|2022-05-11 05:09:00|862.09|844.99|862.14|845.04|862.19|845.09|862|844.9|14
1652245750000|2022-05-11 05:09:10|862.1|845|863.18|846.08|863.18|846.08|862.02|844.92|8
1652245760000|2022-05-11 05:09:20|863.16|846.06|863.83|846.73|863.83|846.73|863.16|846.06|15
1652245770000|2022-05-11 05:09:30|863.88|846.78|864.12|847.02|864.12|847.02|863.86|846.76|16
1652245780000|2022-05-11 05:09:40|864.13|847.03|865.34|848.24|865.41|848.31|864.13|847.03|25
1652245790000|2022-05-11 05:09:50|865.32|848.22|867.38|850.28|867.38|850.28|865.23|848.13|30
1652245800000|2022-05-11 05:10:00|867.27|850.17|867.37|850.27|867.59|850.49|866.95|849.85|28
1652245810000|2022-05-11 05:10:10|867.32|850.22|867.03|849.93|867.63|850.53|867|849.9|21
1652245820000|2022-05-11 05:10:20|867.11|850.01|866.27|849.17|867.11|850.01|866.27|849.17|16
1652245830000|2022-05-11 05:10:30|866.26|849.16|864.43|847.33|866.26|849.16|864.43|847.33|28
1652245840000|2022-05-11 05:10:40|864.39|847.29|863.06|845.96|864.46|847.36|862.94|845.84|24
1652245850000|2022-05-11 05:10:50|862.96|845.86|862.44|845.34|862.96|845.86|862.04|844.94|13
1652245860000|2022-05-11 05:11:00|862.42|845.32|861.1|844|862.42|845.32|861.1|844|27
1652245870000|2022-05-11 05:11:10|861.04|843.94|861.73|844.63|861.73|844.63|861.04|843.94|23
1652245880000|2022-05-11 05:11:20|861.72|844.62|865.92|848.82|865.92|848.82|861.71|844.61|26
1652245890000|2022-05-11 05:11:30|864.53|847.43|870.4|853.3|870.4|853.3|864.26|847.16|31
1652245900000|2022-05-11 05:11:40|870.44|853.34|872.51|855.41|872.77|855.67|870.44|853.34|31
1652245910000|2022-05-11 05:11:50|872.77|855.67|875.25|858.15|875.25|858.15|872.77|855.67|35
1652245920000|2022-05-11 05:12:00|875.48|858.38|882.78|865.68|883.44|866.34|875.48|858.38|37
1652245930000|2022-05-11 05:12:10|882.53|865.43|881.09|863.99|882.53|865.43|880.99|863.89|36
1652245940000|2022-05-11 05:12:20|881.17|864.07|882.48|865.38|882.73|865.63|880.98|863.88|35
1652245950000|2022-05-11 05:12:30|882.89|865.79|883.1|866|883.85|866.75|882.86|865.76|30
1652245960000|2022-05-11 05:12:40|883.11|866.01|882.6|865.5|883.11|866.01|882|864.9|23
1652245970000|2022-05-11 05:12:50|882.55|865.45|882.79|865.69|882.79|865.69|882.01|864.91|19
1652245980000|2022-05-11 05:13:00|882.8|865.7|882.37|865.27|882.81|865.71|882.34|865.24|22
1652245990000|2022-05-11 05:13:10|882.66|865.56|882.97|865.87|883.02|865.92|882.52|865.42|20
1652246000000|2022-05-11 05:13:20|882.92|865.82|882.35|865.25|882.94|865.84|882.18|865.08|12
1652246010000|2022-05-11 05:13:30|882.23|865.13|882.25|865.15|882.93|865.83|882.19|865.09|26
1652246020000|2022-05-11 05:13:40|882.11|865.01|883.32|866.22|883.33|866.23|882.11|865.01|28
1652246030000|2022-05-11 05:13:50|883.34|866.24|883.01|865.91|883.8|866.7|883.01|865.91|23
1652246040000|2022-05-11 05:14:00|883.07|865.97|882.06|864.96|883.09|865.99|882.06|864.96|16
1652246050000|2022-05-11 05:14:10|882.07|864.97|881.95|864.85|882.82|865.72|881.95|864.85|21
1652246060000|2022-05-11 05:14:20|882.01|864.91|881.06|863.96|882.01|864.91|881|863.9|25
1652246070000|2022-05-11 05:14:30|881.08|863.98|879.73|862.63|881.22|864.12|879.73|862.63|21
1652246080000|2022-05-11 05:14:40|879.69|862.59|879.3|862.2|879.96|862.86|879.3|862.2|18
1652246090000|2022-05-11 05:14:50|879.39|862.29|879.3|862.2|879.88|862.78|879.25|862.15|17
1652246100000|2022-05-11 05:15:00|879.32|862.22|880.58|863.48|880.58|863.48|879.32|862.22|24
1652246110000|2022-05-11 05:15:10|880.59|863.49|880.58|863.48|880.62|863.52|880.07|862.97|22
1652246120000|2022-05-11 05:15:20|880.74|863.64|880.2|863.1|880.74|863.64|880.11|863.01|23
1652246130000|2022-05-11 05:15:30|880.21|863.11|880.21|863.11|880.21|863.11|880|862.9|22
1652246140000|2022-05-11 05:15:40|880.27|863.17|882.02|864.92|882.02|864.92|880.27|863.17|24
1652246150000|2022-05-11 05:15:50|882.03|864.93|882.11|865.01|882.53|865.43|881.65|864.55|18
1652246160000|2022-05-11 05:16:00|882.15|865.05|883.48|866.38|883.73|866.63|882.15|865.05|24
1652246170000|2022-05-11 05:16:10|883.36|866.26|882.72|865.62|883.36|866.26|882.64|865.54|28
1652246180000|2022-05-11 05:16:20|882.69|865.59|882.78|865.68|882.96|865.86|882.62|865.52|16
1652246190000|2022-05-11 05:16:30|882.76|865.66|883.86|866.76|883.86|866.76|882.75|865.65|25
1652246200000|2022-05-11 05:16:40|883.94|866.84|885.71|868.61|885.71|868.61|883.6|866.5|35
1652246210000|2022-05-11 05:16:50|885.63|868.53|886.19|869.09|886.2|869.1|885.63|868.53|21
1652246220000|2022-05-11 05:17:00|886.09|868.99|888.16|871.06|888.16|871.06|886.09|868.99|32
1652246230000|2022-05-11 05:17:10|888.46|871.36|889.52|872.42|889.52|872.42|888|870.9|31
1652246240000|2022-05-11 05:17:20|889.15|872.05|890.89|873.79|891.11|874.01|889.15|872.05|31
1652246250000|2022-05-11 05:17:30|890.91|873.81|890.32|873.22|890.91|873.81|890.24|873.14|20
1652246260000|2022-05-11 05:17:40|890.36|873.26|889.03|871.93|890.42|873.32|888.94|871.84|23
1652246270000|2022-05-11 05:17:50|888.94|871.84|887.34|870.24|889.05|871.95|887.33|870.23|14
1652246280000|2022-05-11 05:18:00|887|869.9|887.98|870.88|888.31|871.21|887|869.9|23
1652246290000|2022-05-11 05:18:10|887.91|870.81|887.87|870.77|887.97|870.87|887.87|870.77|8
1652246300000|2022-05-11 05:18:20|887.88|870.78|888.53|871.43|888.53|871.43|887.88|870.78|16
1652246310000|2022-05-11 05:18:30|888.55|871.45|889.83|872.73|889.83|872.73|888.5|871.4|21
1652246320000|2022-05-11 05:18:40|889.89|872.79|889.55|872.45|890.11|873.01|889.5|872.4|22
1652246330000|2022-05-11 05:18:50|889.56|872.46|890.63|873.53|890.63|873.53|889.56|872.46|25
1652246340000|2022-05-11 05:19:00|890.85|873.75|892.11|875.01|892.55|875.45|890.85|873.75|34
1652246350000|2022-05-11 05:19:10|892|874.9|891.64|874.54|892.17|875.07|891.04|873.94|26
1652246360000|2022-05-11 05:19:20|891.66|874.56|891.01|873.91|891.69|874.59|890.98|873.88|22
1652246370000|2022-05-11 05:19:30|891.05|873.95|891.42|874.32|891.42|874.32|891|873.9|19
1652246380000|2022-05-11 05:19:40|891.43|874.33|891.08|873.98|891.43|874.33|891|873.9|16
1652246390000|2022-05-11 05:19:50|891.07|873.97|889.26|872.16|891.12|874.02|889.26|872.16|24
1652246400000|2022-05-11 05:20:00|889.05|871.95|889.29|872.19|889.58|872.48|889.05|871.95|11
1652246410000|2022-05-11 05:20:10|889.55|872.45|888.85|871.75|889.55|872.45|888.61|871.51|22
1652246420000|2022-05-11 05:20:20|888.84|871.74|887.01|869.91|888.93|871.83|886.96|869.86|23
1652246430000|2022-05-11 05:20:30|887.02|869.92|887.84|870.74|888.56|871.46|887.02|869.92|18
1652246440000|2022-05-11 05:20:40|887.83|870.73|887.01|869.91|888.11|871.01|887.01|869.91|21
1652246450000|2022-05-11 05:20:50|887.05|869.95|887.74|870.64|887.74|870.64|887|869.9|12
1652246460000|2022-05-11 05:21:00|887.75|870.65|887.11|870.01|887.86|870.76|887.11|870.01|22
1652246470000|2022-05-11 05:21:10|887.03|869.93|886.34|869.24|887.08|869.98|886.34|869.24|14
1652246480000|2022-05-11 05:21:20|886.32|869.22|885.75|868.65|886.52|869.42|885.68|868.58|21
1652246490000|2022-05-11 05:21:30|885.88|868.78|886.35|869.25|886.35|869.25|885.88|868.78|23
1652246500000|2022-05-11 05:21:40|886.36|869.26|885.88|868.78|886.41|869.31|885.82|868.72|14
1652246510000|2022-05-11 05:21:50|885.87|868.77|885.91|868.81|886.01|868.91|885.66|868.56|8
1652246520000|2022-05-11 05:22:00|885.92|868.82|885.63|868.53|885.95|868.85|885.56|868.46|23
1652246530000|2022-05-11 05:22:10|885.61|868.51|885.65|868.55|885.89|868.79|885.48|868.38|18
1652246540000|2022-05-11 05:22:20|885.76|868.66|884.1|867|885.81|868.71|884.1|867|26
1652246550000|2022-05-11 05:22:30|884.09|866.99|881.98|864.88|884.35|867.25|881.93|864.83|27
1652246560000|2022-05-11 05:22:40|881.92|864.82|882.09|864.99|882.09|864.99|881.78|864.68|18
1652246570000|2022-05-11 05:22:50|882.15|865.05|882.76|865.66|882.95|865.85|882.15|865.05|27
1652246580000|2022-05-11 05:23:00|882.79|865.69|883.59|866.49|883.92|866.82|882.77|865.67|33
1652246590000|2022-05-11 05:23:10|883.58|866.48|883.53|866.43|883.68|866.58|883.11|866.01|20
1652246600000|2022-05-11 05:23:20|883.52|866.42|883.87|866.77|883.88|866.78|882.98|865.88|31
1652246610000|2022-05-11 05:23:30|883.89|866.79|884.25|867.15|884.29|867.19|883.71|866.61|26
1652246620000|2022-05-11 05:23:40|884.24|867.14|885|867.9|885|867.9|884.24|867.14|20
1652246630000|2022-05-11 05:23:50|885.03|867.93|885|867.9|885.08|867.98|884.78|867.68|8
1652246640000|2022-05-11 05:24:00|884.82|867.72|884.66|867.56|884.85|867.75|884.63|867.53|20
1652246650000|2022-05-11 05:24:10|884.65|867.55|884.65|867.55|884.67|867.57|884.63|867.53|12
1652246660000|2022-05-11 05:24:20|884.67|867.57|884.55|867.45|884.94|867.84|884.55|867.45|15
1652246670000|2022-05-11 05:24:30|884.62|867.52|883.3|866.2|884.62|867.52|883.28|866.18|19
1652246680000|2022-05-11 05:24:40|883.28|866.18|883.17|866.07|883.29|866.19|883.09|865.99|14
1652246690000|2022-05-11 05:24:50|883.11|866.01|882.4|865.3|883.11|866.01|882.4|865.3|15
1652246700000|2022-05-11 05:25:00|882.42|865.32|882.09|864.99|882.96|865.86|882.07|864.97|27
1652246710000|2022-05-11 05:25:10|882.08|864.98|881.54|864.44|882.08|864.98|881.07|863.97|20
1652246720000|2022-05-11 05:25:20|881.56|864.46|881.55|864.45|881.93|864.83|881.49|864.39|17
1652246730000|2022-05-11 05:25:30|881.57|864.47|881.83|864.73|881.87|864.77|881.57|864.47|12
1652246740000|2022-05-11 05:25:40|881.81|864.71|882.74|865.64|882.74|865.64|881.81|864.71|16
1652246750000|2022-05-11 05:25:50|882.72|865.62|882.75|865.65|882.75|865.65|882.08|864.98|17
1652246760000|2022-05-11 05:26:00|882.77|865.67|884.56|867.46|884.57|867.47|882.77|865.67|35
1652246770000|2022-05-11 05:26:10|884.55|867.45|885.67|868.57|885.7|868.6|884.52|867.42|29
1652246780000|2022-05-11 05:26:20|885.64|868.54|885.54|868.44|885.64|868.54|885.24|868.14|24
1652246790000|2022-05-11 05:26:30|885.55|868.45|885.56|868.46|885.78|868.68|885.48|868.38|16
1652246800000|2022-05-11 05:26:40|885.58|868.48|885.3|868.2|885.94|868.84|885.3|868.2|24
1652246810000|2022-05-11 05:26:50|885.33|868.23|885.55|868.45|885.55|868.45|885.02|867.92|24
1652246820000|2022-05-11 05:27:00|885.54|868.44|884.81|867.71|885.58|868.48|884.14|867.04|17
1652246830000|2022-05-11 05:27:10|884.82|867.72|886.59|869.49|886.6|869.5|884.82|867.72|30
1652246840000|2022-05-11 05:27:20|886.62|869.52|886.77|869.67|886.77|869.67|886.57|869.47|11
1652246850000|2022-05-11 05:27:30|886.79|869.69|887.44|870.34|887.78|870.68|886.79|869.69|26
1652246860000|2022-05-11 05:27:40|887.45|870.35|887.43|870.33|887.6|870.5|887.35|870.25|9
1652246870000|2022-05-11 05:27:50|887.44|870.34|887.16|870.06|887.46|870.36|887.13|870.03|7
1652246880000|2022-05-11 05:28:00|887.12|870.02|887.07|869.97|887.12|870.02|887.07|869.97|5
1652246890000|2022-05-11 05:28:10|887.06|869.96|886.1|869|887.06|869.96|886.05|868.95|14
1652246900000|2022-05-11 05:28:20|886.11|869.01|886|868.9|886.13|869.03|885.84|868.74|19
1652246910000|2022-05-11 05:28:30|885.96|868.86|885.73|868.63|885.96|868.86|885.58|868.48|16
1652246930000|2022-05-11 05:28:50|885.69|868.59|885.04|867.94|885.69|868.59|884.97|867.87|10
1652246940000|2022-05-11 05:29:00|884.97|867.87|884|866.9|885.02|867.92|884|866.9|18
1652246950000|2022-05-11 05:29:10|883.98|866.88|881.32|864.22|884.06|866.96|881.12|864.02|33
1652246960000|2022-05-11 05:29:20|881.24|864.14|880.24|863.14|881.28|864.18|880.12|863.02|29
1652246970000|2022-05-11 05:29:30|880.25|863.15|881.62|864.52|881.64|864.54|880.25|863.15|23
1652246980000|2022-05-11 05:29:40|881.56|864.46|881.94|864.84|881.94|864.84|881.2|864.1|23
1652246990000|2022-05-11 05:29:50|881.98|864.88|881.94|864.84|881.98|864.88|881.93|864.83|7
1652247000000|2022-05-11 05:30:00|881.93|864.83|882.51|865.41|882.51|865.41|881.71|864.61|26
1652247010000|2022-05-11 05:30:10|882.41|865.31|882.9|865.8|882.9|865.8|882.33|865.23|12
1652247020000|2022-05-11 05:30:20|883.27|866.17|883.38|866.28|883.38|866.28|883.2|866.1|8
1652247030000|2022-05-11 05:30:30|883.33|866.23|882.25|865.15|883.33|866.23|882.25|865.15|12
1652247040000|2022-05-11 05:30:40|882.21|865.11|881.23|864.13|882.21|865.11|881.23|864.13|25
1652247050000|2022-05-11 05:30:50|880.91|863.81|881.12|864.02|881.5|864.4|880.91|863.81|11
1652247060000|2022-05-11 05:31:00|881.44|864.34|881.22|864.12|881.44|864.34|881.16|864.06|11
1652247070000|2022-05-11 05:31:10|881.14|864.04|880.91|863.81|881.27|864.17|880.9|863.8|24
1652247080000|2022-05-11 05:31:20|880.9|863.8|880.09|862.99|880.98|863.88|879.82|862.72|20
1652247090000|2022-05-11 05:31:30|880.13|863.03|879.25|862.15|880.13|863.03|879.11|862.01|20
1652247100000|2022-05-11 05:31:40|879.27|862.17|878.24|861.14|879.28|862.18|878.24|861.14|22
1652247110000|2022-05-11 05:31:50|878.21|861.11|878.64|861.54|878.75|861.65|878.03|860.93|33
1652247120000|2022-05-11 05:32:00|878.65|861.55|879.5|862.4|879.88|862.78|878.63|861.53|30
1652247130000|2022-05-11 05:32:10|879.55|862.45|879.49|862.39|879.84|862.74|879.36|862.26|22
1652247140000|2022-05-11 05:32:20|879.5|862.4|880.01|862.91|880.03|862.93|879.43|862.33|26
1652247150000|2022-05-11 05:32:30|880.07|862.97|881.41|864.31|881.42|864.32|880.07|862.97|28
1652247160000|2022-05-11 05:32:40|881.4|864.3|881.85|864.75|881.85|864.75|880.99|863.89|18
1652247170000|2022-05-11 05:32:50|881.91|864.81|882.17|865.07|882.17|865.07|881.31|864.21|22
1652247180000|2022-05-11 05:33:00|882.21|865.11|882.28|865.18|882.36|865.26|882|864.9|29
1652247190000|2022-05-11 05:33:10|882.34|865.24|882.09|864.99|882.34|865.24|882.01|864.91|15
1652247200000|2022-05-11 05:33:20|882|864.9|883.99|866.89|884.11|867.01|881.99|864.89|25
1652247210000|2022-05-11 05:33:30|883.98|866.88|883.39|866.29|883.98|866.88|883.37|866.27|11
1652247220000|2022-05-11 05:33:40|883.38|866.28|883.25|866.15|883.38|866.28|883.02|865.92|12
1652247230000|2022-05-11 05:33:50|883.26|866.16|883.9|866.8|883.9|866.8|883.13|866.03|12
1652247240000|2022-05-11 05:34:00|883.92|866.82|883.16|866.06|883.92|866.82|882.98|865.88|17
1652247250000|2022-05-11 05:34:10|883.08|865.98|882.44|865.34|883.08|865.98|882.29|865.19|14
1652247260000|2022-05-11 05:34:20|882.35|865.25|881.19|864.09|882.36|865.26|881.18|864.08|18
1652247270000|2022-05-11 05:34:30|881.2|864.1|881.13|864.03|881.7|864.6|881.13|864.03|16
1652247280000|2022-05-11 05:34:40|881.08|863.98|880.68|863.58|881.13|864.03|880.68|863.58|15
1652247290000|2022-05-11 05:34:50|880.61|863.51|880.13|863.03|880.71|863.61|879.95|862.85|18
1652247300000|2022-05-11 05:35:00|880.04|862.94|879.19|862.09|880.1|863|879.19|862.09|23
1652247310000|2022-05-11 05:35:10|879.26|862.16|878.98|861.88|879.27|862.17|878.93|861.83|13
1652247320000|2022-05-11 05:35:20|878.96|861.86|878.2|861.1|878.98|861.88|878.06|860.96|21
1652247330000|2022-05-11 05:35:30|878.25|861.15|878.05|860.95|878.77|861.67|878.02|860.92|18
1652247340000|2022-05-11 05:35:40|878.06|860.96|877.96|860.86|878.06|860.96|877.75|860.65|24
1652247350000|2022-05-11 05:35:50|877.92|860.82|879.2|862.1|879.23|862.13|877.79|860.69|31
1652247360000|2022-05-11 05:36:00|879.21|862.11|878.94|861.84|879.64|862.54|878.94|861.84|26
1652247370000|2022-05-11 05:36:10|878.95|861.85|878.91|861.81|878.96|861.86|878.52|861.42|21
1652247380000|2022-05-11 05:36:20|878.85|861.75|878.77|861.67|878.93|861.83|878.61|861.51|23
1652247390000|2022-05-11 05:36:30|878.84|861.74|877.75|860.65|878.88|861.78|877.75|860.65|20
1652247400000|2022-05-11 05:36:40|877.47|860.37|877.69|860.59|877.77|860.67|877.02|859.92|32
1652247410000|2022-05-11 05:36:50|877.77|860.67|876.94|859.84|877.78|860.68|876.9|859.8|22
1652247420000|2022-05-11 05:37:00|876.84|859.74|877.39|860.29|877.71|860.61|876.81|859.71|26
1652247430000|2022-05-11 05:37:10|877.18|860.08|876.97|859.87|877.18|860.08|876.97|859.87|15
1652247440000|2022-05-11 05:37:20|876.94|859.84|876.52|859.42|876.94|859.84|876.09|858.99|20
1652247450000|2022-05-11 05:37:30|876.54|859.44|876.17|859.07|876.7|859.6|876.11|859.01|19
1652247460000|2022-05-11 05:37:40|876.11|859.01|876.06|858.96|876.15|859.05|876.06|858.96|10
1652247470000|2022-05-11 05:37:50|876.04|858.94|876.38|859.28|876.72|859.62|876.04|858.94|27
1652247480000|2022-05-11 05:38:00|876.42|859.32|876.04|858.94|876.52|859.42|876.02|858.92|10
1652247490000|2022-05-11 05:38:10|876|858.9|875.01|857.91|876.04|858.94|874.88|857.78|28
1652247500000|2022-05-11 05:38:20|875|857.9|873.55|856.45|875.05|857.95|873.55|856.45|32
1652247510000|2022-05-11 05:38:30|873.5|856.4|872.76|855.66|873.5|856.4|872.22|855.12|27
1652247520000|2022-05-11 05:38:40|872.78|855.68|872.64|855.54|872.9|855.8|872.64|855.54|30
1652247530000|2022-05-11 05:38:50|872.08|854.98|872.67|855.57|872.67|855.57|871.64|854.54|24
1652247540000|2022-05-11 05:39:00|872.54|855.44|872.96|855.86|873.57|856.47|872.42|855.32|30
1652247550000|2022-05-11 05:39:10|872.98|855.88|872.99|855.89|873.18|856.08|872.9|855.8|21
1652247560000|2022-05-11 05:39:20|872.92|855.82|872.78|855.68|872.99|855.89|872.13|855.03|24
1652247570000|2022-05-11 05:39:30|872.81|855.71|872.42|855.32|872.83|855.73|872.42|855.32|15
1652247580000|2022-05-11 05:39:40|872.39|855.29|872.74|855.64|872.75|855.65|872.36|855.26|23
1652247590000|2022-05-11 05:39:50|872.82|855.72|874.2|857.1|874.2|857.1|872.67|855.57|28
1652247600000|2022-05-11 05:40:00|874.11|857.01|874.95|857.85|875|857.9|874.01|856.91|24
1652247610000|2022-05-11 05:40:10|874.96|857.86|875.37|858.27|876.06|858.96|874.96|857.86|26
1652247620000|2022-05-11 05:40:20|875.3|858.2|873.7|856.6|875.3|858.2|873.59|856.49|31
1652247630000|2022-05-11 05:40:30|873.68|856.58|873.32|856.22|873.68|856.58|873.04|855.94|27
1652247640000|2022-05-11 05:40:40|873.34|856.24|872.05|854.95|873.34|856.24|871.69|854.59|22
1652247650000|2022-05-11 05:40:50|872.04|854.94|871.77|854.67|872.04|854.94|871.53|854.43|21
1652247660000|2022-05-11 05:41:00|871.97|854.87|872.05|854.95|872.12|855.02|871.97|854.87|12
1652247670000|2022-05-11 05:41:10|872.06|854.96|872.58|855.48|872.87|855.77|871.34|854.24|29
1652247680000|2022-05-11 05:41:20|872.73|855.63|873.11|856.01|873.11|856.01|872.73|855.63|8
1652247690000|2022-05-11 05:41:30|873.03|855.93|873.98|856.88|873.99|856.89|872.89|855.79|23
1652247700000|2022-05-11 05:41:40|873.74|856.64|876|858.9|876|858.9|873.73|856.63|28
1652247710000|2022-05-11 05:41:50|875.89|858.79|874.81|857.71|875.91|858.81|874.48|857.38|22
1652247720000|2022-05-11 05:42:00|874.65|857.55|874.91|857.81|875.08|857.98|874.31|857.21|26
1652247730000|2022-05-11 05:42:10|874.9|857.8|874.25|857.15|874.99|857.89|874.24|857.14|25
1652247740000|2022-05-11 05:42:20|874.24|857.14|874.67|857.57|874.86|857.76|874.24|857.14|19
1652247750000|2022-05-11 05:42:30|874.66|857.56|873.81|856.71|874.86|857.76|873.81|856.71|22
1652247760000|2022-05-11 05:42:40|873.66|856.56|872.85|855.75|873.71|856.61|872.85|855.75|23
1652247770000|2022-05-11 05:42:50|872.84|855.74|871.98|854.88|872.86|855.76|871.62|854.52|23
1652247780000|2022-05-11 05:43:00|871.96|854.86|871.45|854.35|872.1|855|871.38|854.28|22
1652247790000|2022-05-11 05:43:10|871.33|854.23|871.07|853.97|871.35|854.25|870.97|853.87|20
1652247800000|2022-05-11 05:43:20|871.06|853.96|871.63|854.53|871.94|854.84|870.45|853.35|25
1652247810000|2022-05-11 05:43:30|871.62|854.52|873.95|856.85|874.04|856.94|871.6|854.5|31
1652247820000|2022-05-11 05:43:40|873.93|856.83|873.04|855.94|874.07|856.97|872.8|855.7|28
1652247830000|2022-05-11 05:43:50|873.17|856.07|873.1|856|873.18|856.08|873.07|855.97|8
1652247840000|2022-05-11 05:44:00|873.09|855.99|873.06|855.96|873.13|856.03|873.06|855.96|8
1652247850000|2022-05-11 05:44:10|873.11|856.01|872.24|855.14|873.12|856.02|872.24|855.14|13
1652247860000|2022-05-11 05:44:20|872.23|855.13|872.34|855.24|872.34|855.24|872.19|855.09|15
1652247870000|2022-05-11 05:44:30|872.14|855.04|872.15|855.05|872.21|855.11|872.08|854.98|10
1652247880000|2022-05-11 05:44:40|872.09|854.99|872.47|855.37|872.48|855.38|872.07|854.97|11
1652247890000|2022-05-11 05:44:50|872.72|855.62|872.3|855.2|873.29|856.19|872.22|855.12|29
1652247900000|2022-05-11 05:45:00|872.27|855.17|871.29|854.19|872.27|855.17|871.27|854.17|26
1652247910000|2022-05-11 05:45:10|871.28|854.18|871.17|854.07|871.88|854.78|871.17|854.07|23
1652247920000|2022-05-11 05:45:20|871.4|854.3|870.92|853.82|871.42|854.32|870.79|853.69|30
1652247930000|2022-05-11 05:45:30|870.94|853.84|870.17|853.07|871.05|853.95|870.16|853.06|22
1652247940000|2022-05-11 05:45:40|870.19|853.09|870.23|853.13|870.24|853.14|870.18|853.08|4
1652247950000|2022-05-11 05:45:50|870.09|852.99|869.82|852.72|870.13|853.03|868.92|851.82|27
1652247960000|2022-05-11 05:46:00|869.8|852.7|870|852.9|870|852.9|869.14|852.04|28
1652247970000|2022-05-11 05:46:10|869.95|852.85|868.59|851.49|870.01|852.91|868.49|851.39|26
1652247980000|2022-05-11 05:46:20|868.86|851.76|869.85|852.75|869.88|852.78|868.86|851.76|16
1652247990000|2022-05-11 05:46:30|869.81|852.71|869.86|852.76|869.99|852.89|869.77|852.67|14
1652248000000|2022-05-11 05:46:40|869.88|852.78|871.66|854.56|871.7|854.6|869.65|852.55|31
1652248010000|2022-05-11 05:46:50|871.55|854.45|873.53|856.43|873.54|856.44|871.55|854.45|26
1652248020000|2022-05-11 05:47:00|873.52|856.42|874.08|856.98|874.13|857.03|873.16|856.06|23
1652248030000|2022-05-11 05:47:10|874.13|857.03|873.98|856.88|874.45|857.35|873.98|856.88|23
1652248040000|2022-05-11 05:47:20|873.93|856.83|874.39|857.29|874.46|857.36|873.85|856.75|24
1652248050000|2022-05-11 05:47:30|874.34|857.24|874.87|857.77|874.87|857.77|874.09|856.99|24
1652248060000|2022-05-11 05:47:40|874.88|857.78|874.86|857.76|874.91|857.81|874.56|857.46|11
1652248070000|2022-05-11 05:47:50|874.85|857.75|873.51|856.41|874.85|857.75|873.51|856.41|23
1652248080000|2022-05-11 05:48:00|873.09|855.99|871.9|854.8|873.2|856.1|871.71|854.61|33
1652248090000|2022-05-11 05:48:10|871.93|854.83|873.58|856.48|873.76|856.66|871.93|854.83|29
1652248100000|2022-05-11 05:48:20|873.57|856.47|874.35|857.25|874.36|857.26|873.57|856.47|25
1652248110000|2022-05-11 05:48:30|874.36|857.26|874.01|856.91|874.47|857.37|874.01|856.91|25
1652248120000|2022-05-11 05:48:40|874|856.9|872.09|854.99|874|856.9|872.09|854.99|26
1652248130000|2022-05-11 05:48:50|872.11|855.01|871.79|854.69|872.12|855.02|871.23|854.13|29
1652248140000|2022-05-11 05:49:00|871.87|854.77|872.99|855.89|872.99|855.89|871.87|854.77|24
1652248150000|2022-05-11 05:49:10|872.83|855.73|872.05|854.95|872.88|855.78|872.05|854.95|21
1652248160000|2022-05-11 05:49:20|871.98|854.88|870.8|853.7|872|854.9|870.78|853.68|30
1652248170000|2022-05-11 05:49:30|870.79|853.69|869.21|852.11|870.79|853.69|868.93|851.83|30
1652248180000|2022-05-11 05:49:40|869.52|852.42|870.75|853.65|871.29|854.19|869.34|852.24|33
1652248190000|2022-05-11 05:49:50|870.68|853.58|870.12|853.02|871.36|854.26|870.12|853.02|21
1652248200000|2022-05-11 05:50:00|870.11|853.01|870.79|853.69|870.88|853.78|870.11|853.01|27
1652248210000|2022-05-11 05:50:10|870.74|853.64|869.19|852.09|870.74|853.64|869.19|852.09|25
1652248220000|2022-05-11 05:50:20|869.12|852.02|870.15|853.05|870.47|853.37|868.85|851.75|35
1652248230000|2022-05-11 05:50:30|869.9|852.8|869.97|852.87|870.01|852.91|869.81|852.71|21
1652248240000|2022-05-11 05:50:40|869.96|852.86|871.17|854.07|871.17|854.07|869.96|852.86|27
1652248250000|2022-05-11 05:50:50|871.01|853.91|871.49|854.39|871.55|854.45|870.87|853.77|31
1652248260000|2022-05-11 05:51:00|871.59|854.49|871.13|854.03|872.77|855.67|870.8|853.7|36
1652248270000|2022-05-11 05:51:10|870.17|853.07|869.85|852.75|870.72|853.62|869.34|852.24|30
1652248280000|2022-05-11 05:51:20|870.04|852.94|872.09|854.99|872.09|854.99|869.88|852.78|29
1652248290000|2022-05-11 05:51:30|872.17|855.07|873.48|856.38|874.14|857.04|872.16|855.06|33
1652248300000|2022-05-11 05:51:40|873.34|856.24|873.75|856.65|874.14|857.04|873.25|856.15|19
1652248310000|2022-05-11 05:51:50|873.74|856.64|873.96|856.86|873.96|856.86|873.72|856.62|13
1652248320000|2022-05-11 05:52:00|873.84|856.74|872.99|855.89|873.84|856.74|872.92|855.82|16
1652248330000|2022-05-11 05:52:10|872.88|855.78|870.97|853.87|872.88|855.78|870.97|853.87|23
1652248340000|2022-05-11 05:52:20|870.6|853.5|868.39|851.29|870.6|853.5|868.34|851.24|33
1652248350000|2022-05-11 05:52:30|868.35|851.25|869.2|852.1|869.32|852.22|867.77|850.67|26
1652248360000|2022-05-11 05:52:40|869.17|852.07|868.16|851.06|869.29|852.19|868.16|851.06|25
1652248370000|2022-05-11 05:52:50|868.22|851.12|868.31|851.21|868.8|851.7|868.06|850.96|23
1652248380000|2022-05-11 05:53:00|868.83|851.73|868.61|851.51|868.88|851.78|868.03|850.93|28
1652248390000|2022-05-11 05:53:10|868.75|851.65|869.29|852.19|869.29|852.19|868.2|851.1|25
1652248400000|2022-05-11 05:53:20|869.32|852.22|871.49|854.39|871.49|854.39|869.32|852.22|29
1652248410000|2022-05-11 05:53:30|871.48|854.38|872.98|855.88|873.39|856.29|871.48|854.38|33
1652248420000|2022-05-11 05:53:40|872.95|855.85|871.92|854.82|872.96|855.86|871.9|854.8|31
1652248430000|2022-05-11 05:53:50|871.91|854.81|871.46|854.36|871.91|854.81|871.07|853.97|17
1652248440000|2022-05-11 05:54:00|871.69|854.59|871.67|854.57|871.7|854.6|871.6|854.5|16
1652248450000|2022-05-11 05:54:10|871.66|854.56|870.68|853.58|871.66|854.56|870.07|852.97|29
1652248460000|2022-05-11 05:54:20|870.64|853.54|871.63|854.53|871.64|854.54|870.31|853.21|29
1652248470000|2022-05-11 05:54:30|871.64|854.54|871.7|854.6|871.71|854.61|871.25|854.15|30
1652248480000|2022-05-11 05:54:40|871.67|854.57|871.05|853.95|871.71|854.61|871.05|853.95|17
1652248490000|2022-05-11 05:54:50|871.03|853.93|870.95|853.85|871.07|853.97|870.88|853.78|16
1652248500000|2022-05-11 05:55:00|871.01|853.91|870.04|852.94|871.01|853.91|869.97|852.87|28
1652248510000|2022-05-11 05:55:10|870.01|852.91|871.33|854.23|871.33|854.23|869.96|852.86|23
1652248520000|2022-05-11 05:55:20|871.34|854.24|872.81|855.71|872.85|855.75|871.32|854.22|27
1652248530000|2022-05-11 05:55:30|872.82|855.72|873.56|856.46|873.56|856.46|872.82|855.72|25
1652248540000|2022-05-11 05:55:40|873.65|856.55|874.68|857.58|874.84|857.74|873.65|856.55|18
1652248550000|2022-05-11 05:55:50|874.77|857.67|874.47|857.37|874.88|857.78|874.01|856.91|25
1652248560000|2022-05-11 05:56:00|874.74|857.64|874.92|857.82|875.08|857.98|874.24|857.14|32
1652248570000|2022-05-11 05:56:10|874.97|857.87|874.38|857.28|875.03|857.93|874.38|857.28|20
1652248580000|2022-05-11 05:56:20|874.27|857.17|873.26|856.16|874.64|857.54|873.26|856.16|32
1652248590000|2022-05-11 05:56:30|873.21|856.11|872.99|855.89|873.29|856.19|872.99|855.89|8
1652248600000|2022-05-11 05:56:40|872.98|855.88|871.35|854.25|872.98|855.88|871.34|854.24|24
1652248610000|2022-05-11 05:56:50|871.38|854.28|871.13|854.03|871.42|854.32|870.69|853.59|29
1652248620000|2022-05-11 05:57:00|871.36|854.26|871.52|854.42|871.69|854.59|871.16|854.06|26
1652248630000|2022-05-11 05:57:10|871.54|854.44|873.05|855.95|873.61|856.51|871.54|854.44|32
1652248640000|2022-05-11 05:57:20|873.04|855.94|872.37|855.27|873.05|855.95|871.94|854.84|30
1652248650000|2022-05-11 05:57:30|872.42|855.32|871.58|854.48|872.42|855.32|871.55|854.45|20
1652248660000|2022-05-11 05:57:40|871.49|854.39|871.65|854.55|871.89|854.79|871.34|854.24|17
1652248670000|2022-05-11 05:57:50|871.56|854.46|871.07|853.97|871.69|854.59|870.71|853.61|19
1652248680000|2022-05-11 05:58:00|870.86|853.76|869.63|852.53|870.93|853.83|869.62|852.52|25
1652248690000|2022-05-11 05:58:10|869.62|852.52|868.89|851.79|869.84|852.74|868.89|851.79|29
1652248700000|2022-05-11 05:58:20|868.88|851.78|867.85|850.75|869.23|852.13|867.77|850.67|25
1652248710000|2022-05-11 05:58:30|867.89|850.79|868.3|851.2|868.3|851.2|867.78|850.68|17
1652248720000|2022-05-11 05:58:40|868.18|851.08|867.96|850.86|868.3|851.2|867.96|850.86|13
1652248730000|2022-05-11 05:58:50|868|850.9|868.96|851.86|868.96|851.86|867.95|850.85|14
1652248740000|2022-05-11 05:59:00|869.32|852.22|870.88|853.78|871.59|854.49|869.32|852.22|33
1652248750000|2022-05-11 05:59:10|870.89|853.79|870.9|853.8|870.98|853.88|870.69|853.59|20
1652248760000|2022-05-11 05:59:20|870.84|853.74|870.05|852.95|870.84|853.74|869.61|852.51|18
1652248770000|2022-05-11 05:59:30|869.91|852.81|868.97|851.87|869.91|852.81|868.82|851.72|18
1652248780000|2022-05-11 05:59:40|869.02|851.92|869.81|852.71|869.9|852.8|869.02|851.92|13
1652248790000|2022-05-11 05:59:50|869.8|852.7|870.01|852.91|870.01|852.91|869.42|852.32|21
1652248800000|2022-05-11 06:00:00|869.99|852.89|869.89|852.79|869.99|852.89|869.38|852.28|12
1652248810000|2022-05-11 06:00:10|870.05|852.95|870.67|853.57|870.67|853.57|869.92|852.82|21
1652248820000|2022-05-11 06:00:20|870.75|853.65|871.97|854.87|872.01|854.91|870.53|853.43|32
1652248830000|2022-05-11 06:00:30|872|854.9|871.65|854.55|872.03|854.93|871.64|854.54|21
1652248840000|2022-05-11 06:00:40|871.48|854.38|871.12|854.02|871.48|854.38|871|853.9|18
1652248850000|2022-05-11 06:00:50|870.98|853.88|870.4|853.3|870.98|853.88|870.17|853.07|26
1652248860000|2022-05-11 06:01:00|870.38|853.28|868.98|851.88|870.53|853.43|868.98|851.88|15
1652248870000|2022-05-11 06:01:10|868.49|851.39|868.36|851.26|868.49|851.39|868.36|851.26|2
1652248880000|2022-05-11 06:01:20|868.25|851.15|868.97|851.87|869.17|852.07|868.25|851.15|16
1652248890000|2022-05-11 06:01:30|868.99|851.89|869.03|851.93|869.07|851.97|868.94|851.84|15
1652248900000|2022-05-11 06:01:40|868.98|851.88|869.13|852.03|869.13|852.03|868.09|850.99|25
1652248910000|2022-05-11 06:01:50|868.97|851.87|868.91|851.81|869.2|852.1|868.51|851.41|24
1652248920000|2022-05-11 06:02:00|868.87|851.77|868.09|850.99|868.87|851.77|868.07|850.97|28
1652248930000|2022-05-11 06:02:10|868.04|850.94|867.2|850.1|868.04|850.94|867.16|850.06|23
1652248940000|2022-05-11 06:02:20|867.23|850.13|867.04|849.94|867.23|850.13|867.04|849.94|8
1652248950000|2022-05-11 06:02:30|866.99|849.89|867.37|850.27|867.46|850.36|866.25|849.15|27
1652248960000|2022-05-11 06:02:40|867.39|850.29|867.6|850.5|867.78|850.68|867.39|850.29|13
1652248970000|2022-05-11 06:02:50|867.63|850.53|868.6|851.5|868.6|851.5|867.63|850.53|19
1652248980000|2022-05-11 06:03:00|868.62|851.52|869.42|852.32|869.45|852.35|868.58|851.48|24
1652248990000|2022-05-11 06:03:10|869.43|852.33|869.51|852.41|869.64|852.54|869.23|852.13|10
1652249000000|2022-05-11 06:03:20|869.75|852.65|870.48|853.38|870.64|853.54|869.75|852.65|17
1652249010000|2022-05-11 06:03:30|870.33|853.23|870.72|853.62|870.79|853.69|869.92|852.82|30
1652249020000|2022-05-11 06:03:40|870.78|853.68|870.5|853.4|870.78|853.68|870.26|853.16|13
1652249030000|2022-05-11 06:03:50|870.26|853.16|869.27|852.17|870.39|853.29|869.23|852.13|29
1652249040000|2022-05-11 06:04:00|869.25|852.15|868.18|851.08|869.57|852.47|868.05|850.95|16
1652249050000|2022-05-11 06:04:10|868.17|851.07|867|849.9|868.17|851.07|866.98|849.88|14
1652249060000|2022-05-11 06:04:20|866.99|849.89|868.55|851.45|868.55|851.45|866.83|849.73|19
1652249070000|2022-05-11 06:04:30|868.84|851.74|870.34|853.24|870.34|853.24|868.84|851.74|24
1652249080000|2022-05-11 06:04:40|870.4|853.3|871.4|854.3|871.63|854.53|870.4|853.3|29
1652249090000|2022-05-11 06:04:50|871.41|854.31|871.74|854.64|871.86|854.76|871.39|854.29|17
1652249100000|2022-05-11 06:05:00|871.75|854.65|871.96|854.86|872.47|855.37|871.07|853.97|28
1652249110000|2022-05-11 06:05:10|871.97|854.87|873.19|856.09|873.19|856.09|871.87|854.77|31
1652249120000|2022-05-11 06:05:20|873.25|856.15|872.98|855.88|873.69|856.59|872.96|855.86|24
1652249130000|2022-05-11 06:05:30|872.96|855.86|872.12|855.02|873.11|856.01|872.1|855|18
1652249140000|2022-05-11 06:05:40|872.11|855.01|871.07|853.97|872.11|855.01|871.04|853.94|26
1652249150000|2022-05-11 06:05:50|871.03|853.93|869.59|852.49|871.09|853.99|869.59|852.49|24
1652249160000|2022-05-11 06:06:00|869.57|852.47|868.44|851.34|869.57|852.47|868.44|851.34|22
1652249170000|2022-05-11 06:06:10|868.43|851.33|867.98|850.88|868.85|851.75|867.98|850.88|19
1652249180000|2022-05-11 06:06:20|867.99|850.89|867.75|850.65|867.99|850.89|866.99|849.89|26
1652249190000|2022-05-11 06:06:30|867.78|850.68|868.9|851.8|869.04|851.94|867.78|850.68|33
1652249200000|2022-05-11 06:06:40|868.92|851.82|868.82|851.72|868.94|851.84|868.82|851.72|11
1652249210000|2022-05-11 06:06:50|868.83|851.73|869.03|851.93|869.04|851.94|868.79|851.69|16
1652249220000|2022-05-11 06:07:00|869|851.9|869.51|852.41|869.51|852.41|869|851.9|15
1652249230000|2022-05-11 06:07:10|869.5|852.4|869.32|852.22|869.64|852.54|869.09|851.99|19
1652249240000|2022-05-11 06:07:20|869.23|852.13|868.6|851.5|869.23|852.13|868.24|851.14|18
1652249250000|2022-05-11 06:07:30|868.66|851.56|870.48|853.38|870.48|853.38|868.66|851.56|26
1652249260000|2022-05-11 06:07:40|870.53|853.43|870.41|853.31|870.55|853.45|870.37|853.27|10
1652249270000|2022-05-11 06:07:50|870.44|853.34|869.87|852.77|870.49|853.39|869.85|852.75|21
1652249280000|2022-05-11 06:08:00|869.84|852.74|869.62|852.52|869.97|852.87|869.55|852.45|22
1652249290000|2022-05-11 06:08:10|869.41|852.31|869.64|852.54|869.9|852.8|868.98|851.88|26
1652249300000|2022-05-11 06:08:20|869.83|852.73|868.96|851.86|869.85|852.75|868.96|851.86|22
1652249310000|2022-05-11 06:08:30|869.09|851.99|869.05|851.95|869.14|852.04|868.99|851.89|11
1652249320000|2022-05-11 06:08:40|869|851.9|869|851.9|869.08|851.98|869|851.9|13
1652249330000|2022-05-11 06:08:50|869.03|851.93|869.06|851.96|869.61|852.51|869.03|851.93|14
1652249340000|2022-05-11 06:09:00|869.05|851.95|868.53|851.43|869.05|851.95|868.53|851.43|17
1652249350000|2022-05-11 06:09:10|868.57|851.47|868.24|851.14|868.57|851.47|868.11|851.01|21
1652249360000|2022-05-11 06:09:20|868.23|851.13|867.01|849.91|868.23|851.13|866.81|849.71|27
1652249370000|2022-05-11 06:09:30|867.12|850.02|868.25|851.15|868.25|851.15|866.9|849.8|25
1652249380000|2022-05-11 06:09:40|868.56|851.46|868.74|851.64|868.89|851.79|868.56|851.46|21
1652249390000|2022-05-11 06:09:50|868.97|851.87|869.31|852.21|869.46|852.36|868.93|851.83|29
1652249400000|2022-05-11 06:10:00|869.28|852.18|870.05|852.95|870.05|852.95|869.28|852.18|22
1652249410000|2022-05-11 06:10:10|870.04|852.94|869.99|852.89|870.86|853.76|869.99|852.89|27
1652249420000|2022-05-11 06:10:20|869.96|852.86|869.94|852.84|869.96|852.86|869.19|852.09|21
1652249430000|2022-05-11 06:10:30|869.88|852.78|869.07|851.97|869.9|852.8|869.05|851.95|21
1652249440000|2022-05-11 06:10:40|869.12|852.02|868.87|851.77|869.2|852.1|868.38|851.28|11
1652249450000|2022-05-11 06:10:50|868.32|851.22|866.97|849.87|868.32|851.22|866.74|849.64|21
1652249460000|2022-05-11 06:11:00|866.88|849.78|867.15|850.05|868.36|851.26|866.38|849.28|23
1652249470000|2022-05-11 06:11:10|867.14|850.04|866.63|849.53|867.14|850.04|866.25|849.15|23
1652249480000|2022-05-11 06:11:20|866.64|849.54|866.09|848.99|866.68|849.58|866.09|848.99|24
1652249490000|2022-05-11 06:11:30|866.01|848.91|866.1|849|866.68|849.58|865.99|848.89|30
1652249500000|2022-05-11 06:11:40|866.05|848.95|865.19|848.09|866.07|848.97|865.13|848.03|13
1652249510000|2022-05-11 06:11:50|865.17|848.07|866.48|849.38|866.5|849.4|865.16|848.06|30
1652249520000|2022-05-11 06:12:00|866.49|849.39|866.05|848.95|866.59|849.49|865.95|848.85|33
1652249530000|2022-05-11 06:12:10|866.06|848.96|866.32|849.22|866.58|849.48|866|848.9|24
1652249540000|2022-05-11 06:12:20|866.31|849.21|866.31|849.21|866.59|849.49|866.09|848.99|23
1652249550000|2022-05-11 06:12:30|866.32|849.22|866.61|849.51|866.61|849.51|866.28|849.18|23
1652249560000|2022-05-11 06:12:40|866.63|849.53|867.72|850.62|868.21|851.11|866.63|849.53|30
1652249570000|2022-05-11 06:12:50|867.71|850.61|867.04|849.94|867.83|850.73|867.03|849.93|22
1652249580000|2022-05-11 06:13:00|867.05|849.95|866.98|849.88|867.1|850|866.98|849.88|9
1652249590000|2022-05-11 06:13:10|866.96|849.86|866.79|849.69|866.96|849.86|866.33|849.23|29
1652249600000|2022-05-11 06:13:20|866.82|849.72|867|849.9|867|849.9|866.74|849.64|24
1652249610000|2022-05-11 06:13:30|867.02|849.92|866.94|849.84|867.03|849.93|866.58|849.48|21
1652249620000|2022-05-11 06:13:40|866.69|849.59|866.85|849.75|867.2|850.1|866.59|849.49|24
1652249630000|2022-05-11 06:13:50|866.84|849.74|865.97|848.87|866.88|849.78|865.94|848.84|23
1652249640000|2022-05-11 06:14:00|865.99|848.89|866.37|849.27|866.4|849.3|865.32|848.22|23
1652249650000|2022-05-11 06:14:10|866.3|849.2|866.06|848.96|866.45|849.35|866.01|848.91|22
1652249660000|2022-05-11 06:14:20|866|848.9|866.01|848.91|866.12|849.02|866|848.9|14
1652249670000|2022-05-11 06:14:30|866.03|848.93|867.43|850.33|867.56|850.46|866.03|848.93|36
1652249680000|2022-05-11 06:14:40|867.39|850.29|867.2|850.1|867.39|850.29|866.91|849.81|23
1652249690000|2022-05-11 06:14:50|867.14|850.04|867.29|850.19|867.29|850.19|866.98|849.88|20
1652249700000|2022-05-11 06:15:00|867.3|850.2|867.46|850.36|867.51|850.41|867.29|850.19|19
1652249710000|2022-05-11 06:15:10|867.4|850.3|867.44|850.34|867.62|850.52|867.28|850.18|18
1652249720000|2022-05-11 06:15:20|867.41|850.31|866.99|849.89|867.45|850.35|866.94|849.84|14
1652249730000|2022-05-11 06:15:30|867.04|849.94|867.6|850.5|867.68|850.58|867.01|849.91|24
1652249740000|2022-05-11 06:15:40|867.48|850.38|866.95|849.85|867.48|850.38|866.54|849.44|30
1652249750000|2022-05-11 06:15:50|866.98|849.88|865.38|848.28|866.98|849.88|865.3|848.2|35
1652249760000|2022-05-11 06:16:00|865.63|848.53|864.44|847.34|865.64|848.54|864.44|847.34|24
1652249770000|2022-05-11 06:16:10|864.4|847.3|864.2|847.1|864.85|847.75|864.2|847.1|28
1652249780000|2022-05-11 06:16:20|864.19|847.09|863.25|846.15|864.21|847.11|863.25|846.15|19
1652249790000|2022-05-11 06:16:30|863.23|846.13|863.26|846.16|863.98|846.88|863.23|846.13|26
1652249800000|2022-05-11 06:16:40|863.24|846.14|862.59|845.49|863.24|846.14|862.33|845.23|21
1652249810000|2022-05-11 06:16:50|862.58|845.48|861.88|844.78|862.58|845.48|861.38|844.28|15
1652249820000|2022-05-11 06:17:00|861.87|844.77|860.91|843.81|861.94|844.84|860.89|843.79|19
1652249830000|2022-05-11 06:17:10|860.83|843.73|860.08|842.98|861.07|843.97|860.08|842.98|28
1652249840000|2022-05-11 06:17:20|860.07|842.97|860.96|843.86|861.32|844.22|859.8|842.7|28
1652249850000|2022-05-11 06:17:30|860.91|843.81|860.01|842.91|860.98|843.88|860.01|842.91|21
1652249860000|2022-05-11 06:17:40|859.98|842.88|860.33|843.23|860.49|843.39|859.98|842.88|25
1652249870000|2022-05-11 06:17:50|860.3|843.2|861|843.9|861.2|844.1|860.3|843.2|27
1652249880000|2022-05-11 06:18:00|860.92|843.82|860.56|843.46|860.95|843.85|860.56|843.46|14
1652249890000|2022-05-11 06:18:10|860.42|843.32|860.04|842.94|860.55|843.45|859.93|842.83|28
1652249900000|2022-05-11 06:18:20|860.18|843.08|859.84|842.74|860.72|843.62|859.71|842.61|25
1652249910000|2022-05-11 06:18:30|859.92|842.82|858.32|841.22|859.92|842.82|858.32|841.22|24
1652249920000|2022-05-11 06:18:40|858.1|841|856.73|839.63|858.1|841|856.71|839.61|30
1652249930000|2022-05-11 06:18:50|856.71|839.61|857.11|840.01|857.64|840.54|856.71|839.61|29
1652249940000|2022-05-11 06:19:00|857.15|840.05|856.34|839.24|857.74|840.64|856.14|839.04|25
1652249950000|2022-05-11 06:19:10|856.33|839.23|856.8|839.7|856.8|839.7|856.29|839.19|16
1652249960000|2022-05-11 06:19:20|856.77|839.67|856.05|838.95|856.78|839.68|855.61|838.51|22
1652249970000|2022-05-11 06:19:30|856.09|838.99|855.88|838.78|856.31|839.21|855.86|838.76|20
1652249980000|2022-05-11 06:19:40|855.84|838.74|855.68|838.58|856.09|838.99|855.68|838.58|20
1652249990000|2022-05-11 06:19:50|855.64|838.54|856.68|839.58|856.68|839.58|855.64|838.54|20
1652250000000|2022-05-11 06:20:00|856.59|839.49|856.9|839.8|856.99|839.89|856.59|839.49|26
1652250010000|2022-05-11 06:20:10|857|839.9|856.92|839.82|857|839.9|856.48|839.38|24
1652250020000|2022-05-11 06:20:20|857.06|839.96|856.94|839.84|857.11|840.01|856.94|839.84|26
1652250030000|2022-05-11 06:20:30|857|839.9|856.98|839.88|857|839.9|856.88|839.78|15
1652250040000|2022-05-11 06:20:40|856.92|839.82|856.92|839.82|857.05|839.95|856.74|839.64|21
1652250050000|2022-05-11 06:20:50|856.85|839.75|856.9|839.8|856.92|839.82|856.77|839.67|10
1652250060000|2022-05-11 06:21:00|856.91|839.81|857.01|839.91|857.81|840.71|856.91|839.81|25
1652250070000|2022-05-11 06:21:10|857.16|840.06|855.9|838.8|857.16|840.06|855.38|838.28|33
1652250080000|2022-05-11 06:21:20|855.93|838.83|855.74|838.64|856|838.9|855.27|838.17|29
1652250090000|2022-05-11 06:21:30|855.75|838.65|855.98|838.88|856.44|839.34|855.68|838.58|28
1652250100000|2022-05-11 06:21:40|855.99|838.89|854.95|837.85|856.02|838.92|854.88|837.78|23
1652250110000|2022-05-11 06:21:50|855.02|837.92|855|837.9|855.06|837.96|855|837.9|10
1652250120000|2022-05-11 06:22:00|855.01|837.91|855.85|838.75|855.89|838.79|854.99|837.89|18
1652250130000|2022-05-11 06:22:10|855.86|838.76|856.66|839.56|856.66|839.56|855.69|838.59|21
1652250140000|2022-05-11 06:22:20|856.68|839.58|856.28|839.18|856.82|839.72|856.16|839.06|20
1652250150000|2022-05-11 06:22:30|856.24|839.14|856.81|839.71|856.83|839.73|856.15|839.05|25
1652250160000|2022-05-11 06:22:40|856.72|839.62|856.06|838.96|856.72|839.62|855.91|838.81|16
1652250170000|2022-05-11 06:22:50|856.34|839.24|856.63|839.53|856.81|839.71|856.34|839.24|25
1652250180000|2022-05-11 06:23:00|856.68|839.58|856.01|838.91|856.86|839.76|855.91|838.81|28
1652250190000|2022-05-11 06:23:10|855.99|838.89|856.39|839.29|856.46|839.36|855.99|838.89|23
1652250200000|2022-05-11 06:23:20|856.5|839.4|857.4|840.3|857.72|840.62|856.5|839.4|32
1652250210000|2022-05-11 06:23:30|857.17|840.07|857.31|840.21|857.75|840.65|857.08|839.98|21
1652250220000|2022-05-11 06:23:40|857.3|840.2|857.72|840.62|857.77|840.67|857.18|840.08|18
1652250230000|2022-05-11 06:23:50|857.68|840.58|857.01|839.91|857.72|840.62|856.97|839.87|15
1652250240000|2022-05-11 06:24:00|856.99|839.89|855.96|838.86|856.99|839.89|855.88|838.78|21
1652250250000|2022-05-11 06:24:10|856.01|838.91|855.06|837.96|856.01|838.91|855.06|837.96|10
1652250260000|2022-05-11 06:24:20|855.15|838.05|854.98|837.88|855.18|838.08|854.97|837.87|9
1652250270000|2022-05-11 06:24:30|854.9|837.8|854.66|837.56|855.02|837.92|854.66|837.56|14
1652250280000|2022-05-11 06:24:40|854.5|837.4|854.06|836.96|854.5|837.4|853.93|836.83|12
1652250290000|2022-05-11 06:24:50|854.04|836.94|854.93|837.83|854.96|837.86|854.01|836.91|25
1652250300000|2022-05-11 06:25:00|854.94|837.84|857.64|840.54|857.71|840.61|854.94|837.84|31
1652250310000|2022-05-11 06:25:10|857.55|840.45|856.76|839.66|857.55|840.45|856.25|839.15|28
1652250320000|2022-05-11 06:25:20|856.54|839.44|857.52|840.42|857.54|840.44|856.48|839.38|31
1652250330000|2022-05-11 06:25:30|857.53|840.43|857.4|840.3|858.34|841.24|857.2|840.1|24
1652250340000|2022-05-11 06:25:40|857.75|840.65|857.98|840.88|858.29|841.19|857.75|840.65|24
1652250350000|2022-05-11 06:25:50|857.97|840.87|857.81|840.71|857.99|840.89|857.81|840.71|13
1652250360000|2022-05-11 06:26:00|857.84|840.74|857.44|840.34|857.93|840.83|857.38|840.28|25
1652250370000|2022-05-11 06:26:10|857.23|840.13|855.41|838.31|857.23|840.13|855.25|838.15|23
1652250380000|2022-05-11 06:26:20|855.36|838.26|853.99|836.89|855.36|838.26|853.99|836.89|23
1652250390000|2022-05-11 06:26:30|854.18|837.08|852.99|835.89|854.18|837.08|852.99|835.89|23
1652250400000|2022-05-11 06:26:40|852.93|835.83|853.25|836.15|853.25|836.15|852.93|835.83|16
1652250410000|2022-05-11 06:26:50|853.16|836.06|853.57|836.47|853.63|836.53|852.98|835.88|21
1652250420000|2022-05-11 06:27:00|854.32|837.22|855.47|838.37|855.47|838.37|854.28|837.18|30
1652250430000|2022-05-11 06:27:10|855.52|838.42|856.11|839.01|856.11|839.01|855.52|838.42|23
1652250440000|2022-05-11 06:27:20|856.24|839.14|857.69|840.59|857.69|840.59|856.24|839.14|29
1652250450000|2022-05-11 06:27:30|857.73|840.63|856.84|839.74|857.79|840.69|856.83|839.73|33
1652250460000|2022-05-11 06:27:40|857.57|840.47|857.22|840.12|857.61|840.51|857.03|839.93|26
1652250470000|2022-05-11 06:27:50|857.57|840.47|856.09|838.99|857.57|840.47|856.09|838.99|30
1652250480000|2022-05-11 06:28:00|856.15|839.05|856.08|838.98|856.15|839.05|855.95|838.85|24
1652250490000|2022-05-11 06:28:10|856.09|838.99|855.98|838.88|856.24|839.14|855.82|838.72|22
1652250500000|2022-05-11 06:28:20|856|838.9|856.51|839.41|856.71|839.61|855.95|838.85|22
1652250510000|2022-05-11 06:28:30|856.52|839.42|857.06|839.96|857.14|840.04|856.47|839.37|18
1652250520000|2022-05-11 06:28:40|857.16|840.06|855.53|838.43|857.16|840.06|855.3|838.2|33
1652250530000|2022-05-11 06:28:50|855.57|838.47|854.96|837.86|855.57|838.47|854.9|837.8|25
1652250540000|2022-05-11 06:29:00|855.03|837.93|855|837.9|855.36|838.26|854.78|837.68|28
1652250550000|2022-05-11 06:29:10|855.01|837.91|855.05|837.95|855.07|837.97|854.72|837.62|22
1652250560000|2022-05-11 06:29:20|855.13|838.03|855.59|838.49|855.6|838.5|855.11|838.01|29
1652250570000|2022-05-11 06:29:30|855.6|838.5|855|837.9|855.63|838.53|854.96|837.86|27
1652250580000|2022-05-11 06:29:40|855.05|837.95|855.04|837.94|855.07|837.97|855.02|837.92|7
1652250590000|2022-05-11 06:29:50|854.99|837.89|855.44|838.34|855.44|838.34|854.99|837.89|12
1652250600000|2022-05-11 06:30:00|855.45|838.35|855.02|837.92|855.7|838.6|855|837.9|27
1652250610000|2022-05-11 06:30:10|855.07|837.97|855.34|838.24|855.34|838.24|854.96|837.86|25
1652250620000|2022-05-11 06:30:20|855.35|838.25|855.81|838.71|856.32|839.22|855.34|838.24|32
1652250630000|2022-05-11 06:30:30|855.82|838.72|855|837.9|855.82|838.72|855|837.9|30
1652250640000|2022-05-11 06:30:40|855.01|837.91|854.99|837.89|855.39|838.29|854.99|837.89|27
1652250650000|2022-05-11 06:30:50|854.98|837.88|854.11|837.01|855|837.9|854.05|836.95|21
1652250660000|2022-05-11 06:31:00|853.96|836.86|854.49|837.39|854.49|837.39|853.96|836.86|14
1652250670000|2022-05-11 06:31:10|854.31|837.21|854.04|836.94|854.31|837.21|853.99|836.89|25
1652250680000|2022-05-11 06:31:20|854.03|836.93|853.98|836.88|854.09|836.99|853.98|836.88|12
1652250690000|2022-05-11 06:31:30|853.94|836.84|853.47|836.37|853.94|836.84|853.47|836.37|18
1652250700000|2022-05-11 06:31:40|853.45|836.35|852.99|835.89|853.58|836.48|852.97|835.87|21
1652250710000|2022-05-11 06:31:50|853.08|835.98|853.67|836.57|853.74|836.64|853.08|835.98|20
1652250720000|2022-05-11 06:32:00|853.69|836.59|854.06|836.96|854.06|836.96|853.68|836.58|19
1652250730000|2022-05-11 06:32:10|854.08|836.98|854.24|837.14|854.24|837.14|853.81|836.71|21
1652250740000|2022-05-11 06:32:20|854.25|837.15|855.08|837.98|855.11|838.01|854.25|837.15|22
1652250750000|2022-05-11 06:32:30|854.84|837.74|855|837.9|855.09|837.99|854.84|837.74|21
1652250760000|2022-05-11 06:32:40|854.95|837.85|854.71|837.61|855.07|837.97|854.68|837.58|16
1652250770000|2022-05-11 06:32:50|854.72|837.62|854.89|837.79|854.91|837.81|854.69|837.59|12
1652250780000|2022-05-11 06:33:00|854.9|837.8|855|837.9|855.09|837.99|854.9|837.8|14
1652250790000|2022-05-11 06:33:10|854.99|837.89|855.94|838.84|855.99|838.89|854.99|837.89|23
1652250800000|2022-05-11 06:33:20|855.95|838.85|857.08|839.98|857.51|840.41|855.78|838.68|29
1652250810000|2022-05-11 06:33:30|857.11|840.01|857.51|840.41|857.61|840.51|857|839.9|19
1652250820000|2022-05-11 06:33:40|857.21|840.11|857.73|840.63|857.73|840.63|857.21|840.11|19
1652250830000|2022-05-11 06:33:50|857.75|840.65|857.84|840.74|857.84|840.74|857.75|840.65|2
1652250840000|2022-05-11 06:34:00|858.01|840.91|858.28|841.18|858.28|841.18|858.01|840.91|12
1652250850000|2022-05-11 06:34:10|858.29|841.19|858.62|841.52|858.62|841.52|858.27|841.17|12
1652250860000|2022-05-11 06:34:20|858.63|841.53|858.7|841.6|858.84|841.74|858.59|841.49|7
1652250870000|2022-05-11 06:34:30|858.71|841.61|858.85|841.75|858.95|841.85|858.5|841.4|17
1652250880000|2022-05-11 06:34:40|858.81|841.71|857.16|840.06|858.9|841.8|857.15|840.05|29
1652250890000|2022-05-11 06:34:50|857.19|840.09|856.08|838.98|857.19|840.09|856.06|838.96|26
1652250900000|2022-05-11 06:35:00|856.07|838.97|855.01|837.91|856.07|838.97|855.01|837.91|19
1652250910000|2022-05-11 06:35:10|855|837.9|854.23|837.13|855.01|837.91|854.11|837.01|31
1652250920000|2022-05-11 06:35:20|854.02|836.92|853.27|836.17|854.02|836.92|853|835.9|29
1652250930000|2022-05-11 06:35:30|853.1|836|852.95|835.85|853.1|836|852.95|835.85|20
1652250940000|2022-05-11 06:35:40|852.94|835.84|853.04|835.94|853.04|835.94|852.27|835.17|29
1652250950000|2022-05-11 06:35:50|853.16|836.06|853.72|836.62|853.75|836.65|852.95|835.85|23
1652250960000|2022-05-11 06:36:00|853.61|836.51|853.84|836.74|854.12|837.02|853.61|836.51|15
1652250970000|2022-05-11 06:36:10|853.88|836.78|853.41|836.31|853.96|836.86|853.35|836.25|19
1652250980000|2022-05-11 06:36:20|853.24|836.14|853.58|836.48|853.59|836.49|853.24|836.14|16
1652250990000|2022-05-11 06:36:30|853.68|836.58|854.01|836.91|854.05|836.95|853.63|836.53|18
1652251000000|2022-05-11 06:36:40|853.99|836.89|854.04|836.94|854.07|836.97|853.99|836.89|15
1652251010000|2022-05-11 06:36:50|854.02|836.92|853.93|836.83|854.02|836.92|853.92|836.82|11
1652251020000|2022-05-11 06:37:00|853.61|836.51|852.85|835.75|853.61|836.51|852.82|835.72|24
1652251030000|2022-05-11 06:37:10|852.86|835.76|852.37|835.27|853.11|836.01|852.35|835.25|27
1652251040000|2022-05-11 06:37:20|852.28|835.18|852.77|835.67|852.92|835.82|852.19|835.09|11
1652251050000|2022-05-11 06:37:30|852.65|835.55|852.83|835.73|852.87|835.77|852.61|835.51|13
1652251060000|2022-05-11 06:37:40|852.64|835.54|852.07|834.97|852.86|835.76|852.05|834.95|21
1652251070000|2022-05-11 06:37:50|852.09|834.99|852.04|834.94|852.11|835.01|852.03|834.93|13
1652251080000|2022-05-11 06:38:00|852.03|834.93|852.35|835.25|852.82|835.72|852.03|834.93|18
1652251090000|2022-05-11 06:38:10|852.34|835.24|852.8|835.7|852.87|835.77|852.26|835.16|27
1652251100000|2022-05-11 06:38:20|852.82|835.72|852.86|835.76|852.89|835.79|852.81|835.71|8
1652251110000|2022-05-11 06:38:30|852.87|835.77|852.85|835.75|852.91|835.81|852.81|835.71|10
1652251120000|2022-05-11 06:38:40|852.95|835.85|852.11|835.01|852.96|835.86|852.06|834.96|27
1652251130000|2022-05-11 06:38:50|852.07|834.97|850.44|833.34|852.08|834.98|850.29|833.19|25
1652251140000|2022-05-11 06:39:00|850.37|833.27|849.5|832.4|850.37|833.27|849.48|832.38|19
1652251150000|2022-05-11 06:39:10|849.48|832.38|848.49|831.39|849.48|832.38|848.49|831.39|27
1652251160000|2022-05-11 06:39:20|848.45|831.35|848.92|831.82|849|831.9|848.45|831.35|30
1652251170000|2022-05-11 06:39:30|848.96|831.86|848.88|831.78|848.99|831.89|848.81|831.71|20
1652251180000|2022-05-11 06:39:40|848.9|831.8|848.9|831.8|848.95|831.85|848.9|831.8|11
1652251190000|2022-05-11 06:39:50|848.93|831.83|848.64|831.54|848.94|831.84|848.62|831.52|17
1652251200000|2022-05-11 06:40:00|848.68|831.58|850.06|832.96|850.06|832.96|848.68|831.58|30
1652251210000|2022-05-11 06:40:10|850.07|832.97|849.82|832.72|850.76|833.66|849.62|832.52|29
1652251220000|2022-05-11 06:40:20|849.53|832.43|848.93|831.83|849.81|832.71|848.93|831.83|21
1652251230000|2022-05-11 06:40:30|848.91|831.81|848.27|831.17|848.91|831.81|848.25|831.15|24
1652251240000|2022-05-11 06:40:40|848.26|831.16|847.38|830.28|848.26|831.16|847.38|830.28|17
1652251250000|2022-05-11 06:40:50|847.36|830.26|847.08|829.98|847.36|830.26|846.64|829.54|22
1652251260000|2022-05-11 06:41:00|847.1|830|846.55|829.45|847.1|830|846.52|829.42|22
1652251270000|2022-05-11 06:41:10|846.68|829.58|846.96|829.86|846.96|829.86|846.46|829.36|9
1652251280000|2022-05-11 06:41:20|846.97|829.87|847.37|830.27|847.55|830.45|846.97|829.87|17
1652251290000|2022-05-11 06:41:30|847.34|830.24|847.08|829.98|847.96|830.86|846.93|829.83|31
1652251300000|2022-05-11 06:41:40|847.05|829.95|846.75|829.65|847.06|829.96|846.5|829.4|20
1652251310000|2022-05-11 06:41:50|846.76|829.66|846.11|829.01|846.96|829.86|846.1|829|16
1652251320000|2022-05-11 06:42:00|846.12|829.02|846.71|829.61|846.81|829.71|846.06|828.96|20
1652251330000|2022-05-11 06:42:10|846.7|829.6|846.68|829.58|846.77|829.67|846.49|829.39|17
1652251340000|2022-05-11 06:42:20|846.79|829.69|846.76|829.66|846.85|829.75|846.07|828.97|22
1652251350000|2022-05-11 06:42:30|846.77|829.67|846.86|829.76|846.87|829.77|846.72|829.62|16
1652251360000|2022-05-11 06:42:40|846.83|829.73|846.34|829.24|846.99|829.89|846.31|829.21|28
1652251370000|2022-05-11 06:42:50|846.3|829.2|845.39|828.29|846.3|829.2|845.39|828.29|20
1652251380000|2022-05-11 06:43:00|845.38|828.28|843.93|826.83|845.38|828.28|843.93|826.83|25
1652251390000|2022-05-11 06:43:10|843.89|826.79|845.12|828.02|845.12|828.02|843.89|826.79|16
1652251400000|2022-05-11 06:43:20|845.19|828.09|843.11|826.01|845.19|828.09|843.08|825.98|26
1652251410000|2022-05-11 06:43:30|843.08|825.98|843.33|826.23|843.94|826.84|842.38|825.28|34
1652251420000|2022-05-11 06:43:40|843.3|826.2|843.76|826.66|843.76|826.66|843.3|826.2|17
1652251430000|2022-05-11 06:43:50|843.77|826.67|843.38|826.28|843.77|826.67|843.01|825.91|20
1652251440000|2022-05-11 06:44:00|843.63|826.53|844.17|827.07|844.4|827.3|843.36|826.26|26
1652251450000|2022-05-11 06:44:10|844.16|827.06|844.46|827.36|844.66|827.56|844.04|826.94|19
1652251460000|2022-05-11 06:44:20|844.66|827.56|843.78|826.68|844.66|827.56|843.46|826.36|28
1652251470000|2022-05-11 06:44:30|843.79|826.69|842.55|825.45|843.87|826.77|842.54|825.44|21
1652251480000|2022-05-11 06:44:40|842.5|825.4|841.84|824.74|842.96|825.86|841.7|824.6|35
1652251490000|2022-05-11 06:44:50|841.97|824.87|842.05|824.95|842.13|825.03|841.93|824.83|22
1652251500000|2022-05-11 06:45:00|842.04|824.94|841.55|824.45|842.09|824.99|841.55|824.45|16
1652251510000|2022-05-11 06:45:10|841.52|824.42|841.19|824.09|841.52|824.42|841.19|824.09|15
1652251520000|2022-05-11 06:45:20|841.1|824|840.09|822.99|841.1|824|840.04|822.94|27
1652251530000|2022-05-11 06:45:30|840.07|822.97|839.35|822.25|840.07|822.97|839.3|822.2|27
1652251540000|2022-05-11 06:45:40|839.51|822.41|839.92|822.82|839.92|822.82|839.42|822.32|23
1652251550000|2022-05-11 06:45:50|839.79|822.69|839.64|822.54|840.02|822.92|839.33|822.23|23
1652251560000|2022-05-11 06:46:00|839.65|822.55|841.32|824.22|841.51|824.41|839.52|822.42|33
1652251570000|2022-05-11 06:46:10|841.31|824.21|841.75|824.65|841.75|824.65|841.02|823.92|27
1652251580000|2022-05-11 06:46:20|841.91|824.81|842.34|825.24|842.68|825.58|841.72|824.62|28
1652251590000|2022-05-11 06:46:30|842.33|825.23|840.57|823.47|842.33|825.23|840.45|823.35|34
1652251600000|2022-05-11 06:46:40|840.59|823.49|840.84|823.74|840.84|823.74|840.34|823.24|32
1652251610000|2022-05-11 06:46:50|840.83|823.73|840.89|823.79|841.01|823.91|840.82|823.72|16
1652251620000|2022-05-11 06:47:00|840.5|823.4|840.72|823.62|840.81|823.71|840.05|822.95|32
1652251630000|2022-05-11 06:47:10|840.73|823.63|839.49|822.39|840.79|823.69|839.49|822.39|30
1652251640000|2022-05-11 06:47:20|839.47|822.37|839.56|822.46|840.06|822.96|839.33|822.23|32
1652251650000|2022-05-11 06:47:30|839.38|822.28|840.21|823.11|840.52|823.42|839.18|822.08|32
1652251660000|2022-05-11 06:47:40|840.2|823.1|839.41|822.31|840.2|823.1|839.41|822.31|18
1652251670000|2022-05-11 06:47:50|839.35|822.25|839.13|822.03|839.4|822.3|839.1|822|25
1652251680000|2022-05-11 06:48:00|839.1|822|839.67|822.57|839.82|822.72|839.03|821.93|18
1652251690000|2022-05-11 06:48:10|839.7|822.6|839.21|822.11|839.77|822.67|839.04|821.94|26
1652251700000|2022-05-11 06:48:20|839.12|822.02|838.52|821.42|839.27|822.17|838.51|821.41|23
1652251710000|2022-05-11 06:48:30|838.28|821.18|837.52|820.42|838.28|821.18|837.07|819.97|31
1652251720000|2022-05-11 06:48:40|837.57|820.47|836.52|819.42|837.7|820.6|836.14|819.04|28
1652251730000|2022-05-11 06:48:50|836.44|819.34|836.11|819.01|836.44|819.34|836.11|819.01|18
1652251740000|2022-05-11 06:49:00|836.32|819.22|837.34|820.24|837.72|820.62|836.32|819.22|28
1652251750000|2022-05-11 06:49:10|837.28|820.18|836.39|819.29|837.28|820.18|836.25|819.15|20
1652251760000|2022-05-11 06:49:20|836.38|819.28|835.32|818.22|836.38|819.28|835.32|818.22|17
1652251770000|2022-05-11 06:49:30|835.22|818.12|833.66|816.56|836|818.9|833.55|816.45|28
1652251780000|2022-05-11 06:49:40|833.64|816.54|833.02|815.92|833.64|816.54|833.02|815.92|24
1652251790000|2022-05-11 06:49:50|833.01|815.91|832.26|815.16|833.01|815.91|831.45|814.35|29
1652251800000|2022-05-11 06:50:00|832.27|815.17|832.97|815.87|833.03|815.93|832.27|815.17|28
1652251810000|2022-05-11 06:50:10|832.71|815.61|833.05|815.95|833.26|816.16|832.71|815.61|19
1652251820000|2022-05-11 06:50:20|833.06|815.96|833.14|816.04|833.29|816.19|833.06|815.96|17
1652251830000|2022-05-11 06:50:30|833.15|816.05|833.87|816.77|833.87|816.77|833.05|815.95|27
1652251840000|2022-05-11 06:50:40|833.92|816.82|833.17|816.07|833.92|816.82|833.01|815.91|22
1652251850000|2022-05-11 06:50:50|833.18|816.08|832.44|815.34|833.21|816.11|832.28|815.18|21
1652251860000|2022-05-11 06:51:00|832.42|815.32|832.74|815.64|832.74|815.64|831.61|814.51|29
1652251870000|2022-05-11 06:51:10|833.13|816.03|832.58|815.48|833.64|816.54|832.23|815.13|30
1652251880000|2022-05-11 06:51:20|832.33|815.23|831.48|814.38|832.33|815.23|831.48|814.38|28
1652251890000|2022-05-11 06:51:30|831.52|814.42|831.3|814.2|831.82|814.72|830.67|813.57|21
1652251900000|2022-05-11 06:51:40|831.06|813.96|830.25|813.15|831.06|813.96|830.05|812.95|30
1652251910000|2022-05-11 06:51:50|830.28|813.18|830.72|813.62|831.06|813.96|830.28|813.18|27
1652251920000|2022-05-11 06:52:00|830.88|813.78|830.68|813.58|831.79|814.69|830.61|813.51|25
1652251930000|2022-05-11 06:52:10|830.66|813.56|830.62|813.52|831.13|814.03|830.13|813.03|21
1652251940000|2022-05-11 06:52:20|830.63|813.53|829.3|812.2|830.63|813.53|829.02|811.92|20
1652251950000|2022-05-11 06:52:30|829.32|812.22|829.5|812.4|829.5|812.4|828.89|811.79|20
1652251960000|2022-05-11 06:52:40|829.57|812.47|830.01|812.91|830.57|813.47|829.54|812.44|35
1652251970000|2022-05-11 06:52:50|830.02|812.92|829.2|812.1|830.03|812.93|829.1|812|24
1652251980000|2022-05-11 06:53:00|829.15|812.05|829.02|811.92|829.28|812.18|828.78|811.68|16
1652251990000|2022-05-11 06:53:10|829.03|811.93|829.06|811.96|829.38|812.28|828.95|811.85|22
1652252000000|2022-05-11 06:53:20|829.07|811.97|828.9|811.8|829.08|811.98|828.9|811.8|9
1652252010000|2022-05-11 06:53:30|829.05|811.95|826.82|809.72|829.05|811.95|826.11|809.01|28
1652252020000|2022-05-11 06:53:40|827.41|810.31|826.65|809.55|827.62|810.52|826.58|809.48|28
1652252030000|2022-05-11 06:53:50|826.54|809.44|826.18|809.08|826.71|809.61|826.18|809.08|29
1652252040000|2022-05-11 06:54:00|826.17|809.07|826.25|809.15|826.82|809.72|826.14|809.04|21
1652252050000|2022-05-11 06:54:10|826.24|809.14|825.26|808.16|826.28|809.18|825.2|808.1|25
1652252060000|2022-05-11 06:54:20|825.33|808.23|825.73|808.63|825.75|808.65|825.13|808.03|27
1652252070000|2022-05-11 06:54:30|825.74|808.64|825.8|808.7|826.2|809.1|825.61|808.51|26
1652252080000|2022-05-11 06:54:40|826.01|808.91|827.05|809.95|827.06|809.96|825.84|808.74|29
1652252090000|2022-05-11 06:54:50|827.12|810.02|827.1|810|827.84|810.74|827.08|809.98|28
1652252100000|2022-05-11 06:55:00|827.09|809.99|827.19|810.09|827.19|810.09|826.69|809.59|30
1652252110000|2022-05-11 06:55:10|827.2|810.1|826.16|809.06|827.21|810.11|826.14|809.04|24
1652252120000|2022-05-11 06:55:20|826.18|809.08|826.11|809.01|826.19|809.09|826.01|808.91|19
1652252130000|2022-05-11 06:55:30|826.1|809|824.32|807.22|826.1|809|824.09|806.99|26
1652252140000|2022-05-11 06:55:40|824.03|806.93|823.26|806.16|824.18|807.08|823.26|806.16|18
1652252150000|2022-05-11 06:55:50|823.21|806.11|822.23|805.13|823.21|806.11|822.23|805.13|24
1652252160000|2022-05-11 06:56:00|822.24|805.14|822.91|805.81|822.91|805.81|821.38|804.28|25
1652252170000|2022-05-11 06:56:10|823.03|805.93|822.29|805.19|823.08|805.98|822.29|805.19|30
1652252180000|2022-05-11 06:56:20|822.31|805.21|823.05|805.95|823.08|805.98|822.31|805.21|23
1652252190000|2022-05-11 06:56:30|823.03|805.93|823.37|806.27|823.64|806.54|822.91|805.81|24
1652252200000|2022-05-11 06:56:40|823.36|806.26|822.51|805.41|823.36|806.26|821.95|804.85|26
1652252210000|2022-05-11 06:56:50|822.52|805.42|822.98|805.88|823.33|806.23|822.52|805.42|28
1652252220000|2022-05-11 06:57:00|822.97|805.87|822.06|804.96|822.97|805.87|822.05|804.95|22
1652252230000|2022-05-11 06:57:10|822.05|804.95|821.56|804.46|822.09|804.99|821.56|804.46|21
1652252240000|2022-05-11 06:57:20|821.53|804.43|820.65|803.55|821.53|804.43|820.65|803.55|24
1652252250000|2022-05-11 06:57:30|820.64|803.54|820.21|803.11|821.28|804.18|820.21|803.11|24
1652252260000|2022-05-11 06:57:40|820.24|803.14|819.99|802.89|820.24|803.14|819.22|802.12|23
1652252270000|2022-05-11 06:57:50|820|802.9|819.91|802.81|820.12|803.02|819.47|802.37|31
1652252280000|2022-05-11 06:58:00|819.92|802.82|820.74|803.64|820.93|803.83|819.86|802.76|35
1652252290000|2022-05-11 06:58:10|820.73|803.63|820.09|802.99|820.73|803.63|819.72|802.62|23
1652252300000|2022-05-11 06:58:20|820.08|802.98|819.19|802.09|820.08|802.98|819.19|802.09|30
1652252310000|2022-05-11 06:58:30|819.16|802.06|818.99|801.89|819.19|802.09|818.64|801.54|18
1652252320000|2022-05-11 06:58:40|818.68|801.58|817.35|800.25|818.88|801.78|817.35|800.25|30
1652252330000|2022-05-11 06:58:50|817.38|800.28|816.02|798.92|817.4|800.3|816.01|798.91|31
1652252340000|2022-05-11 06:59:00|816.05|798.95|815.94|798.84|816.36|799.26|814.97|797.87|27
1652252350000|2022-05-11 06:59:10|815.95|798.85|814.8|797.7|816.18|799.08|814.68|797.58|32
1652252360000|2022-05-11 06:59:20|814.97|797.87|816.54|799.44|816.54|799.44|814.84|797.74|30
1652252370000|2022-05-11 06:59:30|816.61|799.51|816.95|799.85|817.33|800.23|816.43|799.33|31
1652252380000|2022-05-11 06:59:40|816.96|799.86|818.41|801.31|818.42|801.32|816.96|799.86|25
1652252390000|2022-05-11 06:59:50|818.45|801.35|819.56|802.46|819.56|802.46|818.36|801.26|25
1652252400000|2022-05-11 07:00:00|819.55|802.45|820.92|803.82|821.26|804.16|819.55|802.45|31
1652252410000|2022-05-11 07:00:10|820.77|803.67|818.94|801.84|820.79|803.69|818.94|801.84|30
1652252420000|2022-05-11 07:00:20|818.87|801.77|817.28|800.18|818.87|801.77|817.05|799.95|35
1652252430000|2022-05-11 07:00:30|817.22|800.12|815.54|798.44|817.25|800.15|815.54|798.44|27
1652252440000|2022-05-11 07:00:40|815.58|798.48|815.07|797.97|815.88|798.78|815.05|797.95|33
1652252450000|2022-05-11 07:00:50|815.32|798.22|814.62|797.52|815.84|798.74|814.62|797.52|27
1652252460000|2022-05-11 07:01:00|814.61|797.51|815.07|797.97|815.07|797.97|814.61|797.51|20
1652252470000|2022-05-11 07:01:10|815.13|798.03|815.17|798.07|815.77|798.67|815.13|798.03|24
1652252480000|2022-05-11 07:01:20|815.2|798.1|816.59|799.49|816.59|799.49|815.11|798.01|33
1652252490000|2022-05-11 07:01:30|816.73|799.63|817.29|800.19|817.29|800.19|816.12|799.02|31
1652252500000|2022-05-11 07:01:40|817.36|800.26|817.69|800.59|817.69|800.59|816.76|799.66|30
1652252510000|2022-05-11 07:01:50|817.75|800.65|817.98|800.88|818.16|801.06|817.69|800.59|30
1652252520000|2022-05-11 07:02:00|817.93|800.83|816.9|799.8|818|800.9|816.49|799.39|23
1652252530000|2022-05-11 07:02:10|816.88|799.78|817.05|799.95|817.08|799.98|816.49|799.39|27
1652252540000|2022-05-11 07:02:20|817.02|799.92|816.82|799.72|817.02|799.92|816.4|799.3|16
1652252550000|2022-05-11 07:02:30|816.93|799.83|816.43|799.33|817|799.9|816.01|798.91|29
1652252560000|2022-05-11 07:02:40|816.39|799.29|816.86|799.76|816.86|799.76|816.32|799.22|19
1652252570000|2022-05-11 07:02:50|816.85|799.75|816.9|799.8|816.91|799.81|816.39|799.29|18
1652252580000|2022-05-11 07:03:00|816.92|799.82|816.52|799.42|816.93|799.83|816.16|799.06|18
1652252590000|2022-05-11 07:03:10|816.53|799.43|817.07|799.97|817.24|800.14|816.53|799.43|25
1652252600000|2022-05-11 07:03:20|817.08|799.98|818.44|801.34|818.76|801.66|817.08|799.98|32
1652252610000|2022-05-11 07:03:30|818.45|801.35|819.31|802.21|819.35|802.25|818.37|801.27|23
1652252620000|2022-05-11 07:03:40|819.32|802.22|821.43|804.33|821.43|804.33|819.32|802.22|26
1652252630000|2022-05-11 07:03:50|821.51|804.41|822.54|805.44|822.54|805.44|821.26|804.16|24
1652252640000|2022-05-11 07:04:00|822.56|805.46|824.62|807.52|824.96|807.86|822.56|805.46|31
1652252650000|2022-05-11 07:04:10|824.49|807.39|824.8|807.7|825.04|807.94|824.49|807.39|28
1652252660000|2022-05-11 07:04:20|824.71|807.61|822.6|805.5|824.71|807.61|822.6|805.5|29
1652252670000|2022-05-11 07:04:30|822.59|805.49|821.22|804.12|822.64|805.54|821.22|804.12|28
1652252680000|2022-05-11 07:04:40|821.21|804.11|822.63|805.53|822.91|805.81|821.11|804.01|30
1652252690000|2022-05-11 07:04:50|822.65|805.55|823.3|806.2|823.82|806.72|822.65|805.55|21
1652252700000|2022-05-11 07:05:00|823.33|806.23|823.1|806|823.34|806.24|822.57|805.47|25
1652252710000|2022-05-11 07:05:10|823.31|806.21|822.48|805.38|823.63|806.53|822.11|805.01|32
1652252720000|2022-05-11 07:05:20|822.39|805.29|822.92|805.82|822.92|805.82|822.09|804.99|27
1652252730000|2022-05-11 07:05:30|822.76|805.66|822.04|804.94|822.76|805.66|822.02|804.92|25
1652252740000|2022-05-11 07:05:40|822.03|804.93|820.44|803.34|822.14|805.04|820.43|803.33|30
1652252750000|2022-05-11 07:05:50|820.41|803.31|818.67|801.57|820.41|803.31|818.49|801.39|30
1652252760000|2022-05-11 07:06:00|818.45|801.35|817.68|800.58|818.45|801.35|817.62|800.52|24
1652252770000|2022-05-11 07:06:10|817.74|800.64|815.52|798.42|817.74|800.64|815.52|798.42|22
1652252780000|2022-05-11 07:06:20|815.56|798.46|815.63|798.53|816.14|799.04|815.11|798.01|31
1652252790000|2022-05-11 07:06:30|815.64|798.54|815.99|798.89|816.44|799.34|815.63|798.53|29
1652252800000|2022-05-11 07:06:40|815.86|798.76|814.93|797.83|815.86|798.76|814.93|797.83|34
1652252810000|2022-05-11 07:06:50|815.03|797.93|814.21|797.11|815.03|797.93|814.21|797.11|21
1652252820000|2022-05-11 07:07:00|814.12|797.02|813.56|796.46|814.12|797.02|813.43|796.33|33
1652252830000|2022-05-11 07:07:10|813.52|796.42|812.31|795.21|813.52|796.42|812.3|795.2|25
1652252840000|2022-05-11 07:07:20|812.3|795.2|811.91|794.81|812.3|795.2|811.83|794.73|13
1652252850000|2022-05-11 07:07:30|811.58|794.48|811.27|794.17|811.58|794.48|810.39|793.29|36
1652252860000|2022-05-11 07:07:40|811.26|794.16|810.98|793.88|811.43|794.33|810.67|793.57|35
1652252870000|2022-05-11 07:07:50|810.93|793.83|809.11|792.01|810.93|793.83|809.09|791.99|33
1652252880000|2022-05-11 07:08:00|809.09|791.99|809.83|792.73|809.84|792.74|809.02|791.92|23
1652252890000|2022-05-11 07:08:10|809.81|792.71|811.07|793.97|811.09|793.99|809.81|792.71|25
1652252900000|2022-05-11 07:08:20|810.84|793.74|810.4|793.3|810.84|793.74|810.09|792.99|25
1652252910000|2022-05-11 07:08:30|810.35|793.25|810.88|793.78|811.1|794|810.35|793.25|22
1652252920000|2022-05-11 07:08:40|810.92|793.82|810.16|793.06|811.04|793.94|810.16|793.06|28
1652252930000|2022-05-11 07:08:50|810.11|793.01|810.35|793.25|810.81|793.71|809.99|792.89|31
1652252940000|2022-05-11 07:09:00|810.33|793.23|810.3|793.2|810.89|793.79|810.25|793.15|21
1652252950000|2022-05-11 07:09:10|810.2|793.1|808.51|791.41|810.2|793.1|808.51|791.41|30
1652252960000|2022-05-11 07:09:20|808.53|791.43|809.73|792.63|810.05|792.95|808.53|791.43|34
1652252970000|2022-05-11 07:09:30|810.05|792.95|810.35|793.25|810.79|793.69|809.89|792.79|26
1652252980000|2022-05-11 07:09:40|810.37|793.27|813.43|796.33|813.44|796.34|810.37|793.27|32
1652252990000|2022-05-11 07:09:50|813.47|796.37|814.81|797.71|814.95|797.85|813.36|796.26|36
1652253000000|2022-05-11 07:10:00|814.85|797.75|814.53|797.43|814.98|797.88|813.98|796.88|27
1652253010000|2022-05-11 07:10:10|814.5|797.4|814.64|797.54|814.64|797.54|813.97|796.87|22
1652253020000|2022-05-11 07:10:20|814.68|797.58|818.44|801.34|818.44|801.34|814.54|797.44|30
1652253030000|2022-05-11 07:10:30|818.18|801.08|818.09|800.99|819.26|802.16|817.88|800.78|32
1652253040000|2022-05-11 07:10:40|818.08|800.98|817.8|800.7|818.08|800.98|817.14|800.04|33
1652253050000|2022-05-11 07:10:50|817.77|800.67|817.66|800.56|818.14|801.04|817.54|800.44|28
1652253060000|2022-05-11 07:11:00|817.57|800.47|816.32|799.22|817.77|800.67|816.32|799.22|21
1652253070000|2022-05-11 07:11:10|816.19|799.09|813.9|796.8|816.19|799.09|813.9|796.8|27
1652253080000|2022-05-11 07:11:20|813.87|796.77|812.62|795.52|813.87|796.77|812.58|795.48|17
1652253090000|2022-05-11 07:11:30|812.74|795.64|813.07|795.97|813.97|796.87|812.74|795.64|33
1652253100000|2022-05-11 07:11:40|813.08|795.98|811.92|794.82|813.2|796.1|811.92|794.82|20
1652253110000|2022-05-11 07:11:50|811.96|794.86|814.21|797.11|814.21|797.11|811.87|794.77|26
1652253120000|2022-05-11 07:12:00|814.45|797.35|816.94|799.84|816.94|799.84|814.37|797.27|36
1652253130000|2022-05-11 07:12:10|816.84|799.74|816.81|799.71|818.14|801.04|816.81|799.71|33
1652253140000|2022-05-11 07:12:20|816.76|799.66|816.04|798.94|816.76|799.66|816.01|798.91|32
1652253150000|2022-05-11 07:12:30|816.05|798.95|815.91|798.81|816.85|799.75|815.91|798.81|26
1652253160000|2022-05-11 07:12:40|815.96|798.86|816.1|799|816.42|799.32|815.61|798.51|21
1652253170000|2022-05-11 07:12:50|816.03|798.93|816.96|799.86|817.03|799.93|815.47|798.37|26
1652253180000|2022-05-11 07:13:00|817.42|800.32|815.14|798.04|817.79|800.69|815.12|798.02|36
1652253190000|2022-05-11 07:13:10|815.1|798|814.3|797.2|815.11|798.01|812.93|795.83|29
1652253200000|2022-05-11 07:13:20|813.9|796.8|813.75|796.65|814.25|797.15|813.07|795.97|32
1652253210000|2022-05-11 07:13:30|813.76|796.66|816.9|799.8|816.9|799.8|813.25|796.15|37
1652253220000|2022-05-11 07:13:40|817.21|800.11|818.4|801.3|819.3|802.2|817.15|800.05|32
1652253230000|2022-05-11 07:13:50|818.35|801.25|818.65|801.55|818.9|801.8|817.99|800.89|31
1652253240000|2022-05-11 07:14:00|818.62|801.52|819.72|802.62|819.76|802.66|818.07|800.97|28
1652253250000|2022-05-11 07:14:10|819.76|802.66|819.12|802.02|820.48|803.38|818.45|801.35|37
1652253260000|2022-05-11 07:14:20|819.17|802.07|821.48|804.38|821.77|804.67|819.17|802.07|37
1652253270000|2022-05-11 07:14:30|821.49|804.39|821.41|804.31|821.89|804.79|821.03|803.93|32
1652253280000|2022-05-11 07:14:40|821.36|804.26|821.82|804.72|822.46|805.36|821.36|804.26|37
1652253290000|2022-05-11 07:14:50|821.8|804.7|820.6|803.5|822.1|805|820.6|803.5|34
1652253300000|2022-05-11 07:15:00|820.57|803.47|820.65|803.55|820.65|803.55|819.49|802.39|32
1652253310000|2022-05-11 07:15:10|820.5|803.4|822.07|804.97|822.62|805.52|820.11|803.01|36
1652253320000|2022-05-11 07:15:20|822.05|804.95|823.31|806.21|823.36|806.26|821.4|804.3|35
1652253330000|2022-05-11 07:15:30|823.37|806.27|825.75|808.65|825.75|808.65|823.37|806.27|33
1652253340000|2022-05-11 07:15:40|825.27|808.17|828.24|811.14|828.39|811.29|825.27|808.17|36
1652253350000|2022-05-11 07:15:50|828.44|811.34|828.35|811.25|829.04|811.94|827.79|810.69|27
1652253360000|2022-05-11 07:16:00|828.58|811.48|828.22|811.12|829.1|812|827.81|810.71|25
1652253370000|2022-05-11 07:16:10|828.2|811.1|827.77|810.67|828.2|811.1|826.62|809.52|31
1652253380000|2022-05-11 07:16:20|827.85|810.75|826.87|809.77|828.01|810.91|826.35|809.25|32
1652253390000|2022-05-11 07:16:30|826.88|809.78|827.55|810.45|827.58|810.48|826.69|809.59|26
1652253400000|2022-05-11 07:16:40|827.6|810.5|828.27|811.17|828.54|811.44|827.6|810.5|22
1652253410000|2022-05-11 07:16:50|828.18|811.08|827.01|809.91|828.94|811.84|827.01|809.91|31
1652253420000|2022-05-11 07:17:00|827.18|810.08|826.96|809.86|827.18|810.08|826.39|809.29|32
1652253430000|2022-05-11 07:17:10|826.95|809.85|826.09|808.99|827.1|810|826.09|808.99|32
1652253440000|2022-05-11 07:17:20|825.97|808.87|826.1|809|826.7|809.6|825.97|808.87|31
1652253450000|2022-05-11 07:17:30|826.09|808.99|827.49|810.39|827.49|810.39|826.06|808.96|27
1652253460000|2022-05-11 07:17:40|827.58|810.48|829.79|812.69|829.89|812.79|827.53|810.43|37
1652253470000|2022-05-11 07:17:50|830|812.9|830.92|813.82|831.19|814.09|829.9|812.8|37
1652253480000|2022-05-11 07:18:00|830.9|813.8|832.99|815.89|833.19|816.09|830.89|813.79|31
1652253490000|2022-05-11 07:18:10|832.95|815.85|832.9|815.8|833.32|816.22|832.85|815.75|30
1652253500000|2022-05-11 07:18:20|832.89|815.79|830.47|813.37|833.22|816.12|829.87|812.77|34
1652253510000|2022-05-11 07:18:30|830.53|813.43|828.01|810.91|830.64|813.54|828.01|810.91|36
1652253520000|2022-05-11 07:18:40|828.05|810.95|827.83|810.73|828.18|811.08|826.45|809.35|33
1652253530000|2022-05-11 07:18:50|827.85|810.75|826.05|808.95|827.99|810.89|826|808.9|32
1652253540000|2022-05-11 07:19:00|826.18|809.08|828.26|811.16|828.4|811.3|825.93|808.83|32
1652253550000|2022-05-11 07:19:10|828.41|811.31|829.18|812.08|829.18|812.08|827.29|810.19|36
1652253560000|2022-05-11 07:19:20|829.07|811.97|829.78|812.68|830.06|812.96|828.94|811.84|24
1652253570000|2022-05-11 07:19:30|829.79|812.69|829.15|812.05|829.85|812.75|829.15|812.05|24
1652253580000|2022-05-11 07:19:40|829.14|812.04|826.94|809.84|829.14|812.04|826.94|809.84|29
1652253590000|2022-05-11 07:19:50|826.92|809.82|828.59|811.49|828.75|811.65|826.75|809.65|29
1652253600000|2022-05-11 07:20:00|828.53|811.43|827.83|810.73|828.57|811.47|827.11|810.01|30
1652253610000|2022-05-11 07:20:10|827.91|810.81|827.24|810.14|828.09|810.99|826.85|809.75|24
1652253620000|2022-05-11 07:20:20|827.23|810.13|826.3|809.2|827.4|810.3|826.2|809.1|25
1652253630000|2022-05-11 07:20:30|826.19|809.09|826.61|809.51|827.31|810.21|826.17|809.07|26
1652253640000|2022-05-11 07:20:40|826.56|809.46|826.62|809.52|826.88|809.78|826.33|809.23|28
1652253650000|2022-05-11 07:20:50|826.61|809.51|826.58|809.48|826.91|809.81|826.31|809.21|29
1652253660000|2022-05-11 07:21:00|826.66|809.56|827.02|809.92|827.03|809.93|826.22|809.12|37
1652253670000|2022-05-11 07:21:10|827.03|809.93|827.16|810.06|828.87|811.77|827.03|809.93|35
1652253680000|2022-05-11 07:21:20|827.49|810.39|825.56|808.46|827.49|810.39|825.44|808.34|32
1652253690000|2022-05-11 07:21:30|825.55|808.45|823.07|805.97|825.59|808.49|823.07|805.97|28
1652253700000|2022-05-11 07:21:40|822.96|805.86|823.45|806.35|823.54|806.44|822.21|805.11|22
1652253710000|2022-05-11 07:21:50|823.53|806.43|823.95|806.85|824.68|807.58|823.33|806.23|28
1652253720000|2022-05-11 07:22:00|823.77|806.67|823.35|806.25|824.27|807.17|823.13|806.03|32
1652253730000|2022-05-11 07:22:10|823.34|806.24|823.88|806.78|823.88|806.78|822.11|805.01|25
1652253740000|2022-05-11 07:22:20|823.8|806.7|821.36|804.26|823.8|806.7|821.21|804.11|21
1652253750000|2022-05-11 07:22:30|821.41|804.31|821.92|804.82|822.02|804.92|821.24|804.14|26
1652253760000|2022-05-11 07:22:40|821.89|804.79|821.99|804.89|823.07|805.97|821.25|804.15|32
1652253770000|2022-05-11 07:22:50|822.14|805.04|821.68|804.58|822.33|805.23|821.18|804.08|29
1652253780000|2022-05-11 07:23:00|821.65|804.55|820.97|803.87|821.65|804.55|820.96|803.86|30
1652253790000|2022-05-11 07:23:10|820.94|803.84|820.1|803|820.99|803.89|820.1|803|26
1652253800000|2022-05-11 07:23:20|820.18|803.08|820.04|802.94|820.23|803.13|819.76|802.66|23
1652253810000|2022-05-11 07:23:30|820.02|802.92|818.29|801.19|820.02|802.92|818.29|801.19|27
1652253820000|2022-05-11 07:23:40|818.27|801.17|818.4|801.3|818.79|801.69|817.43|800.33|31
1652253830000|2022-05-11 07:23:50|818.45|801.35|817.76|800.66|818.45|801.35|817.5|800.4|26
1652253840000|2022-05-11 07:24:00|817.46|800.36|817.29|800.19|817.9|800.8|817.09|799.99|34
1652253850000|2022-05-11 07:24:10|817.3|800.2|817.07|799.97|817.88|800.78|817.07|799.97|20
1652253860000|2022-05-11 07:24:20|817.08|799.98|817.08|799.98|817.08|799.98|817.08|799.98|1
